裕民 (2606)-凱基-三重券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股▲0.88%
1030人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	55.00	3.1	56.43	55.30	-1.1	6,561	-0.02%
2024/04/18	0	0.00	4	54.05	53.70	-4	6,348	-0.06%
2024/04/17	0	0.00	3	54.17	53.70	-3	6,380	-0.05%
2024/04/16	2	54.70	6	54.97	54.60	-4	6,422	-0.06%
2024/04/15	6	56.77	2	56.80	56.40	4	6,546	0.06%
2024/04/12	0	0.00	2	55.85	55.90	-2	6,550	-0.03%
2024/04/11	2	54.90	0	0.00	54.60	2	6,718	0.03%
2024/04/10	1	54.10	0	0.00	54.20	1	7,046	0.01%
2024/04/09	4	54.35	4	55.18	54.40	0	7,181	0.00%
2024/04/03	16	52.36	2	52.40	52.50	14	7,290	0.19%
2024/04/02	0	0.00	5.1	53.20	52.90	-5.1	7,370	-0.07%
2024/04/01	0	0.00	32	53.41	53.50	-32	7,526	-0.43%
2024/03/29	34.1	52.98	0	0.00	53.00	34.1	7,746	0.44%
2024/03/28	2	54.00	0	0.00	53.80	2	8,018	0.02%
2024/03/27	8	53.90	0	0.00	53.90	8	8,268	0.10%
2024/03/26	0	0.00	2	53.80	53.10	-2	8,697	-0.02%
2024/03/22	2	53.90	1	53.80	54.30	1	9,212	0.01%
2024/03/21	10	54.60	40	54.39	54.20	-30	9,782	-0.31%
2024/03/20	15	55.52	1	55.30	55.00	14	9,962	0.14%
2024/03/19	7	55.87	11	55.52	56.00	-4	10,054	-0.04%
2024/03/18	2	53.50	1.1	53.86	53.90	0.9	10,106	0.01%
2024/03/15	18.1	52.53	1	53.10	52.50	17.1	10,195	0.17%
2024/03/14	3	54.10	3	54.33	53.80	0	10,348	0.00%
2024/03/13	5	54.86	3	54.20	54.20	2	10,633	0.02%
2024/03/12	31	55.62	3	55.63	55.50	28	10,958	0.26%
2024/03/11	3	56.10	22	55.89	56.40	-19	11,508	-0.17%
2024/03/08	6	54.08	6	54.27	54.30	0	13,559	0.00%
2024/03/07	22	53.91	21	54.20	53.40	1	14,347	0.01%
2024/03/06	6	54.55	8	55.04	54.40	-2	15,023	-0.01%
2024/03/05	5	55.12	16	55.66	55.00	-11	15,174	-0.07%
2024/03/04	1	54.03	14.2	55.42	55.70	-13.1	15,190	-0.09%
2024/03/01	15	54.64	0	0.00	54.60	15	15,774	0.10%
2024/02/29	24	55.66	27.1	55.38	55.60	-3.1	15,998	-0.02%
2024/02/27	15	53.61	18	54.14	53.60	-3	15,795	-0.02%
2024/02/26	17	54.36	10.1	54.55	54.80	6.9	15,766	0.04%
2024/02/23	7	53.44	8.2	54.02	53.60	-1.2	15,632	-0.01%
2024/02/22	46	53.51	7	53.43	52.70	39	15,529	0.25%
2024/02/21	15	53.77	54.4	53.67	53.30	-39.4	15,338	-0.26%
2024/02/20	15	52.45	34.4	53.01	53.40	-19.4	15,142	-0.13%
2024/02/19	5	49.99	3	49.87	50.20	2	14,915	0.01%
2024/02/16	0.1	49.15	1.1	48.92	49.10	-1	14,891	-0.01%
2024/02/15	1.1	49.25	4	48.58	49.25	-3	14,956	-0.02%
2024/02/05	4	47.03	2	47.10	47.10	2	14,909	0.01%
2024/02/02	0	0.00	1	47.90	47.90	-1	14,928	-0.01%
2024/02/01	2	48.35	2	48.60	48.60	0	14,934	0.00%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	3	48.50	3	48.50	48.50	0	14,941	0.00%
2024/01/29	0	49.25	0	0.00	49.30	0	14,969	0.00%
2024/01/26	0	0.00	1	48.70	48.20	-1	15,072	-0.01%
2024/01/25	0	0.00	1	48.20	48.60	-1	15,132	-0.01%
2024/01/24	5	48.74	5	48.79	48.45	0	15,121	0.00%
2024/01/23	1	48.70	2.2	48.61	48.65	-1.2	15,088	-0.01%
2024/01/22	3	48.43	5.3	48.68	48.40	-2.3	15,122	-0.02%
2024/01/19	7	48.71	8	48.23	48.30	-1	15,095	-0.01%
2024/01/18	9	48.19	7	48.71	48.65	2	15,094	0.01%
2024/01/17	3	48.12	2	47.75	47.80	1	15,068	0.01%
2024/01/16	9.2	49.12	7	48.46	48.45	2.2	15,033	0.01%
2024/01/15	5	50.09	24	50.10	50.00	-19	15,039	-0.13%
2024/01/12	8	50.19	5	50.12	50.00	3	15,155	0.02%
2024/01/11	16	49.80	2	49.70	49.70	14	15,349	0.09%
2024/01/10	7.2	50.61	6	50.37	50.30	1.2	15,379	0.01%
2024/01/09	13	51.94	75	52.06	51.70	-62	15,301	-0.41%
2024/01/08	28	54.22	18	54.23	53.70	10	15,130	0.07%
2024/01/05	29	54.19	13	54.30	54.90	16	15,025	0.11%
2024/01/04	13.3	54.57	32	54.33	54.40	-18.7	14,758	-0.13%
2024/01/03	19	52.72	5	52.72	52.80	14	14,465	0.10%
2024/01/02	6	53.12	10	53.47	52.60	-4	14,470	-0.03%
2023/12/29	1	52.40	1	52.30	52.10	0	14,338	0.00%
2023/12/28	7	52.51	6	52.02	51.80	1	14,388	0.01%
2023/12/27	17	53.47	17	52.88	52.80	0	14,386	0.00%
2023/12/26	54.1	52.65	7	52.04	52.60	47.1	14,313	0.33%
2023/12/25	16.5	51.76	42	51.97	50.40	-25.6	14,156	-0.18%
2023/12/22	49	53.99	70.1	53.96	53.70	-21	14,014	-0.15%
2023/12/21	71	53.27	59	53.47	53.60	12	13,779	0.09%
2023/12/20	17.3	51.76	12	52.28	52.10	5.3	13,365	0.04%
2023/12/19	31.4	52.66	22	51.65	51.60	9.4	13,198	0.07%
2023/12/18	22	53.06	17.2	53.34	53.00	4.9	13,098	0.04%
2023/12/15	3	51.70	4	51.78	51.60	-1	12,775	-0.01%
2023/12/14	2.3	51.89	2	52.00	51.70	0.3	12,793	0.00%
2023/12/13	34.1	53.78	21	52.71	52.70	13.1	12,866	0.10%
2023/12/12	1.1	52.77	6	52.72	52.60	-4.9	13,404	-0.04%
2023/12/11	3.2	52.22	5	52.22	52.50	-1.9	13,526	-0.01%
2023/12/08	49.1	53.78	22	52.85	53.20	27.1	13,354	0.20%
2023/12/07	2.1	53.07	7	53.41	53.10	-4.9	13,060	-0.04%
2023/12/06	33	54.88	18	54.79	54.70	15	12,717	0.12%
2023/12/05	98	58.60	108	57.89	57.00	-10	12,129	-0.08%	大賣/
2023/12/04	28	54.55	61	55.33	56.90	-33	9,925	-0.33%
2023/12/01	39	51.23	49	50.95	51.80	-10	9,065	-0.11%
2023/11/30	8	48.51	3.1	49.67	48.35	4.9	8,376	0.06%
2023/11/29	4.1	48.73	6	48.25	47.90	-1.9	8,206	-0.02%
2023/11/28	19	49.35	20.1	49.74	48.55	-1.1	8,083	-0.01%
2023/11/27	23	48.42	38.3	47.86	47.80	-15.3	7,400	-0.21%
2023/11/24	0.3	45.70	0	0.00	45.90	0.3	7,117	0.00%
2023/11/22	1	44.85	3	44.75	45.20	-2	7,048	-0.03%
2023/11/21	1	45.15	0	0.00	45.00	1	7,089	0.01%
2023/11/20	0	0.00	7	45.05	45.00	-7	7,150	-0.10%
2023/11/17	6	45.88	1	45.80	45.70	5	7,258	0.07%
2023/11/16	2	44.93	0	0.00	45.05	2	7,488	0.03%
2023/11/15	13.1	44.67	0.1	44.70	44.70	13	7,968	0.16%
2023/11/14	8	44.43	1	44.25	44.30	7	8,634	0.08%
2023/11/10	6	45.64	3	46.80	45.00	3	8,629	0.03%
2023/11/07	0	0.00	3	47.60	47.20	-3	8,679	-0.03%
2023/11/06	3	47.45	4	47.40	47.50	-1	8,756	-0.01%
2023/11/03	8	47.06	9.1	46.96	47.20	-1.1	8,722	-0.01%
2023/11/02	1	45.85	6	45.18	45.95	-5	8,607	-0.06%
2023/11/01	0	44.25	0	0.00	44.05	0	8,576	0.00%
2023/10/30	2.1	43.95	3	43.85	44.60	-0.9	8,603	-0.01%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/25	4	45.00	2	44.85	44.75	2	8,709	0.02%
2023/10/24	1	44.80	1	44.80	45.10	0	8,780	0.00%
2023/10/23	3	45.55	0	0.00	45.20	3	8,736	0.03%
2023/10/20	9	46.85	4	47.08	46.90	5	8,654	0.06%
2023/10/19	20	47.55	37	48.39	48.70	-17	8,620	-0.20%
2023/10/18	2	46.18	20	46.90	46.20	-18	8,414	-0.21%
2023/10/17	0	0.00	10	46.34	46.20	-10	8,324	-0.12%
2023/10/16	16	46.12	0	0.00	46.10	16	8,348	0.19%
2023/10/13	54	47.29	107	46.69	46.15	-53	8,373	-0.63%	大賣/
2023/10/12	6	45.92	0	0.00	46.75	6	8,350	0.07%
2023/10/11	15	46.79	4	46.91	46.35	11	8,339	0.13%
2023/10/06	60	46.68	16	47.14	47.35	44	8,251	0.53%
2023/10/05	2	46.00	2	45.45	45.45	0	8,169	0.00%
2023/10/04	14	45.44	3	45.73	45.40	11	8,133	0.14%
2023/10/03	2	46.43	2	46.05	45.80	0	8,093	0.00%
2023/10/02	3.1	47.18	1	46.90	46.80	2.1	8,043	0.03%
2023/09/28	4	48.55	7	47.93	47.85	-3	8,094	-0.04%
2023/09/27	16	48.53	2	48.70	48.30	14	8,137	0.17%
2023/09/26	2	48.05	1	47.80	47.80	1	8,036	0.01%
2023/09/25	2.1	48.69	2	48.40	48.40	0.1	8,079	0.00%
2023/09/22	7	48.65	3	48.60	48.30	4	8,089	0.05%
2023/09/21	3	49.70	23	49.80	49.45	-20	8,031	-0.25%
2023/09/20	11	50.49	4	50.15	49.75	7	7,883	0.09%
2023/09/19	9	50.51	10.2	50.38	50.20	-1.2	7,605	-0.02%
2023/09/18	22	50.33	76	49.59	50.70	-54	7,397	-0.73%
2023/09/15	7	50.24	33	50.13	50.00	-26	7,169	-0.36%
2023/09/14	68.2	46.34	29	46.51	46.90	39.2	6,451	0.61%
2023/09/13	29	44.24	1	43.95	44.65	28	6,258	0.45%
2023/09/12	2	44.78	1	45.30	44.65	1	6,246	0.02%
2023/09/11	27	44.95	3	44.80	44.70	24	6,246	0.38%
2023/09/08	46	46.14	3	46.25	45.75	43	6,222	0.69%
2023/09/07	1	45.25	1	45.05	45.05	0	6,162	0.00%
2023/09/05	1	46.90	4	47.39	46.45	-3	6,160	-0.05%
2023/09/04	10	46.67	49	45.83	46.65	-39	6,133	-0.64%
2023/09/01	2	44.95	1	45.10	44.90	1	6,076	0.02%
2023/08/31	0	0.00	1	45.45	45.45	-1	6,100	-0.02%
2023/08/29	0	0.00	1	45.20	45.50	-1	6,101	-0.02%
2023/08/28	4	44.66	3	44.95	44.80	1	6,111	0.02%
2023/08/25	4	45.68	3	45.10	45.10	1	6,142	0.02%
2023/08/24	1	45.50	2	45.78	45.75	-1	6,107	-0.02%
2023/08/23	5	47.00	5	47.41	46.65	0	6,043	0.00%
2023/08/22	22	46.95	23	47.23	47.40	-1	6,039	-0.02%
2023/08/21	45	46.35	127	47.26	46.30	-82	5,782	-1.42%	大賣/
2023/08/18	95	47.77	26.2	48.70	49.05	68.8	5,297	1.30%
2023/08/17	33.2	44.52	33	44.19	44.60	0.2	4,597	0.00%
2023/08/16	1	42.35	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	23	42.31	42.60	-23	4,471	-0.51%
2023/08/14	10	41.90	9	42.13	42.00	1	4,461	0.02%
2023/08/11	1	44.30	16	43.90	44.30	-15	4,362	-0.34%
2023/08/10	2	43.70	1	44.00	43.75	1	4,310	0.02%
2023/08/09	1	42.70	0.2	42.85	42.80	0.8	4,249	0.02%
2023/08/08	0	0.00	2	43.55	43.55	-2	4,268	-0.05%
2023/08/04	1	43.50	0	0.00	43.90	1	4,372	0.02%
2023/08/02	6	43.78	1	43.95	43.50	5	4,360	0.11%
2023/08/01	2	43.35	7	43.31	43.45	-5	4,340	-0.12%
2023/07/31	1	42.80	1	42.70	42.50	0	4,403	0.00%
2023/07/28	6.1	44.33	14	44.63	44.05	-7.9	4,374	-0.18%
2023/07/27	12	43.07	4	42.98	43.20	8	4,271	0.19%
2023/07/26	1	41.50	0	0.00	41.25	1	4,253	0.02%
2023/07/24	1	41.20	3.3	41.89	40.85	-2.3	4,345	-0.05%
2023/07/21	0	0.00	3	42.92	42.80	-3	4,336	-0.07%
2023/07/20	5	43.35	0	0.00	43.50	5	4,351	0.11%
2023/07/19	3.1	43.52	1	42.80	42.80	2.1	4,354	0.05%
2023/07/18	2	43.38	0	0.00	43.00	2	4,369	0.05%
2023/07/17	5	43.32	2	43.40	43.40	3	4,338	0.07%
2023/07/14	4	43.96	0	0.00	43.80	4	4,340	0.09%
2023/07/13	0	0.00	2	42.60	42.70	-2	4,333	-0.05%
2023/07/12	3	42.48	4	42.65	42.95	-1	4,357	-0.02%
2023/07/11	0	0.00	1	43.65	43.45	-1	4,331	-0.02%
2023/07/10	1	44.15	0	0.00	43.50	1	4,397	0.02%
2023/07/07	2.2	45.00	3	45.00	45.00	-0.8	4,376	-0.02%
2023/07/06	21	45.96	5	45.30	45.30	16	4,363	0.37%
2023/07/05	0.1	49.65	10	49.69	49.75	-9.9	4,279	-0.23%
2023/07/04	5	49.30	3	49.23	49.30	2	4,326	0.05%
2023/07/03	42	48.79	3	48.75	48.50	39	4,524	0.86%
2023/06/30	2	47.40	5	47.36	47.30	-3	4,536	-0.07%
2023/06/29	2	46.93	1.6	46.95	47.20	0.4	4,500	0.01%
2023/06/28	3	47.53	2	47.35	47.35	1	4,520	0.02%
2023/06/27	8	48.32	10	48.45	48.20	-2	4,492	-0.04%
2023/06/26	4	48.41	0	0.00	48.45	4	4,580	0.09%
2023/06/21	11	48.24	0	0.00	48.10	11	4,574	0.24%
2023/06/20	5	48.70	10	48.70	48.50	-5	4,683	-0.11%
2023/06/19	4	48.81	9	49.00	48.60	-5	4,688	-0.11%
2023/06/14	2	49.80	11	49.79	49.70	-9	4,760	-0.19%
2023/06/13	2	48.80	2	48.85	48.85	0	4,833	0.00%
2023/06/12	3	49.05	0.2	49.15	49.05	2.8	5,046	0.06%
2023/06/09	8	49.44	1	49.35	49.30	7	5,098	0.14%
2023/06/08	1	49.60	9	50.21	49.60	-8	5,238	-0.15%
2023/06/07	14	49.71	0	0.00	49.30	14	5,326	0.26%
2023/06/06	6	49.52	6	49.53	49.45	0	5,344	0.00%
2023/06/05	37	48.75	3	48.63	48.70	34	5,525	0.62%
2023/06/02	1	48.10	2	48.20	48.20	-1	5,679	-0.02%
2023/06/01	4	47.93	0	0.00	47.95	4	5,797	0.07%
2023/05/31	11	48.51	0	0.00	48.40	11	5,966	0.18%
2023/05/30	4	49.31	0	0.00	49.05	4	6,381	0.06%
2023/05/29	4	49.93	0.1	50.20	49.75	3.9	6,771	0.06%
2023/05/26	28	49.43	14	49.44	49.05	14	7,480	0.19%
2023/05/25	8	51.06	0	0.00	50.80	8	7,598	0.11%
2023/05/24	6	52.17	2	52.20	52.20	4	7,601	0.05%
2023/05/22	0	0.00	2	53.80	53.70	-2	7,579	-0.03%
2023/05/18	2	53.45	3	53.40	53.40	-1	7,637	-0.01%
2023/05/15	3	53.37	1	53.00	53.00	2	7,677	0.03%
2023/05/12	3	54.23	2	54.35	54.30	1	7,672	0.01%
2023/05/11	0	0.00	1	55.50	55.10	-1	7,674	-0.01%
2023/05/10	1	54.50	16.1	54.82	55.10	-15.1	7,665	-0.20%
2023/05/08	1	52.10	4	52.45	52.60	-3	7,622	-0.04%
2023/05/05	9	52.63	6	52.62	51.90	3	7,623	0.04%
2023/05/04	3	52.80	4	53.30	53.30	-1	7,607	-0.01%
2023/05/03	4	52.50	2	53.60	53.30	2	7,646	0.03%
2023/05/02	4	52.90	4	53.48	54.00	0	7,645	0.00%
2023/04/28	3	54.17	5.1	53.92	54.40	-2.1	7,622	-0.03%
2023/04/27	5	51.72	3	51.83	51.90	2	7,602	0.03%
2023/04/26	10	51.90	5	51.90	51.90	5	7,601	0.07%
2023/04/25	2	54.80	7	54.06	53.70	-5	7,582	-0.07%
2023/04/24	0	0.00	5	55.36	55.10	-5	7,623	-0.07%
2023/04/21	6	55.90	3	55.10	54.70	3	7,611	0.04%
2023/04/20	5	56.62	6	56.25	55.90	-1	7,580	-0.01%
2023/04/19	7	56.63	3	56.40	56.10	4	7,634	0.05%
2023/04/18	7.1	57.69	13	57.32	56.70	-5.9	7,626	-0.08%
2023/04/17	3	57.80	10	58.42	58.50	-7	7,628	-0.09%
2023/04/14	3	56.93	3	57.67	57.70	0	7,704	0.00%
2023/04/13	3	56.20	4	57.35	57.10	-1	7,729	-0.01%
2023/04/12	1	56.60	16	56.88	56.80	-15	7,661	-0.20%
2023/04/11	1	57.00	1	57.10	57.00	0	7,674	0.00%
2023/04/10	13	58.09	1	57.50	57.00	12	7,711	0.16%
2023/04/07	1	57.40	18	57.49	57.60	-17	7,673	-0.22%
2023/04/06	22	57.54	16	56.16	55.80	6	7,597	0.08%
2023/03/31	2.2	55.89	6	56.12	55.80	-3.8	7,472	-0.05%
2023/03/30	13	54.58	1	54.00	54.50	12	7,899	0.15%
2023/03/29	2	53.95	0	0.00	53.80	2	8,193	0.02%
2023/03/28	2	54.35	0	0.00	54.50	2	8,489	0.02%
2023/03/27	11	54.66	1	54.60	54.60	10	8,860	0.11%
2023/03/23	9	53.99	20	54.01	53.80	-11	9,429	-0.12%
2023/03/22	2	56.25	1	56.80	56.20	1	9,505	0.01%
2023/03/21	1	55.70	0	0.00	56.80	1	9,597	0.01%
2023/03/20	1	56.50	1	55.70	55.80	0	9,645	0.00%
2023/03/17	9	56.50	5	56.20	56.20	4	9,697	0.04%
2023/03/16	9	57.74	5	57.28	57.10	4	9,642	0.04%
2023/03/15	2	58.00	0	0.00	58.00	2	9,624	0.02%
2023/03/14	4	56.70	0	0.00	57.10	4	9,519	0.04%
2023/03/13	9	56.79	4	57.25	57.30	5	9,596	0.05%
2023/03/10	3	59.00	0	0.00	58.40	3	9,541	0.03%
2023/03/09	0	0.00	4	59.80	59.60	-4	9,609	-0.04%
2023/03/08	14	59.80	7	60.09	59.50	7	9,632	0.07%
2023/03/07	9	61.47	6	61.23	61.60	3	9,517	0.03%
2023/03/06	3	60.07	1	59.50	60.90	2	9,491	0.02%
2023/03/03	13	60.50	6	60.60	60.40	7	9,645	0.07%
2023/03/02	7	60.06	15.1	60.68	60.30	-8.1	9,587	-0.08%
2023/03/01	47	59.51	25	58.67	57.40	22	9,184	0.24%
2023/02/24	14	60.92	50.5	60.90	61.00	-36.5	8,786	-0.42%
2023/02/23	4	54.98	61	55.26	56.60	-57	8,081	-0.71%
2023/02/22	0	0.00	4	51.45	51.50	-4	7,877	-0.05%
2023/02/21	0	0.00	0.1	50.40	50.90	-0.1	7,899	0.00%
2023/02/20	3	49.70	0	0.00	49.75	3	8,173	0.04%
2023/02/17	3	50.15	12	50.97	49.80	-9	8,339	-0.11%
2023/02/16	1	52.00	0.1	51.80	51.40	0.9	8,437	0.01%
2023/02/15	0	0.00	0.3	51.70	51.90	-0.3	8,556	0.00%
2023/02/13	2	51.50	3	51.10	50.90	-1	8,617	-0.01%
2023/02/10	0	0.00	8.5	51.84	51.80	-8.5	8,658	-0.10%
2023/02/09	0	0.00	5	51.84	51.70	-5	8,711	-0.06%
2023/02/08	1	51.30	12	51.65	51.90	-11	8,841	-0.12%
2023/02/07	0	0.00	2	51.10	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	13	50.28	50.40	-13	8,846	-0.15%
2023/02/03	2	51.00	1	51.00	50.30	1	8,854	0.01%
2023/02/02	2	50.90	8	50.90	50.90	-6	8,866	-0.07%
2023/02/01	3	49.90	5	50.69	50.90	-2	8,801	-0.02%
2023/01/31	3	50.13	1	51.00	50.50	2	8,733	0.02%
2023/01/30	0	0.00	1	49.80	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	4	49.83	49.80	-4	8,684	-0.05%
2023/01/16	2	49.10	0	0.00	49.00	2	8,737	0.02%
2023/01/13	7	49.21	6	49.48	49.80	1	8,691	0.01%
2023/01/12	1	48.65	0	0.00	49.05	1	8,699	0.01%
2023/01/11	3	48.05	3	47.80	47.75	0	8,642	0.00%
2023/01/09	7	47.00	1	47.30	48.00	6	8,710	0.07%
2023/01/06	7	46.16	7	46.36	46.30	0	8,728	0.00%
2023/01/05	4	46.44	2	46.80	46.80	2	8,777	0.02%
2023/01/04	3	46.10	4	46.19	46.30	-1	8,838	-0.01%
2022/12/30	1	48.70	0	0.00	48.60	1	8,789	0.01%
2022/12/29	0	0.00	0.1	48.60	48.70	-0.1	8,907	0.00%
2022/12/28	0	0.00	0	48.40	48.80	0	8,912	0.00%
2022/12/27	0	0.00	1	48.85	48.95	-1	8,924	-0.01%
2022/12/26	2	49.35	2	49.00	49.00	0	8,949	0.00%
2022/12/23	10	50.43	4	49.98	50.10	6	8,926	0.07%
2022/12/22	18	50.23	30	50.70	51.90	-12	8,837	-0.14%
2022/12/21	3	49.10	6	49.42	49.45	-3	8,400	-0.04%
2022/12/20	12	48.88	9	49.02	48.20	3	8,143	0.04%
2022/12/19	12	49.78	12	47.72	47.60	0	7,937	0.00%
2022/12/16	11	50.58	30	50.75	49.85	-19	7,667	-0.25%
2022/12/15	9	49.59	20	49.54	50.50	-11	7,438	-0.15%
2022/12/14	7	47.18	8	47.82	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	1	48.05	47.95	-1	7,307	-0.01%
2022/12/12	1	46.85	0	0.00	47.35	1	7,263	0.01%
2022/12/09	0	0.00	3	46.68	47.25	-3	7,285	-0.04%
2022/12/08	3	45.80	2	45.75	45.85	1	7,536	0.01%
2022/12/07	0	0.00	1	46.25	45.30	-1	7,742	-0.01%
2022/12/06	1	45.70	2	45.48	45.00	-1	7,662	-0.01%
2022/12/05	8	46.22	0	0.00	46.25	8	7,609	0.11%
2022/12/02	28	47.70	24	47.20	46.75	4	7,478	0.05%
2022/12/01	12	48.29	11	48.27	48.05	1	7,426	0.01%
2022/11/30	27	46.49	24	46.61	46.50	3	7,236	0.04%
2022/11/29	4	46.29	13	46.26	46.55	-9	7,190	-0.13%
2022/11/28	20	44.66	24	45.00	45.35	-4	7,152	-0.06%
2022/11/25	14	46.19	37.1	46.22	46.50	-23.1	7,025	-0.33%
2022/11/24	9	44.52	20	44.60	44.50	-11	6,835	-0.16%
2022/11/23	1	43.20	1.1	43.66	43.30	-0.1	6,689	0.00%
2022/11/22	0	42.10	1	42.40	42.35	-1	6,665	-0.01%
2022/11/21	2.1	41.92	4	42.04	41.70	-2	6,653	-0.03%
2022/11/18	6	42.86	25	42.88	42.85	-19	6,686	-0.28%
2022/11/17	7.2	43.56	0	0.00	43.45	7.2	6,635	0.11%
2022/11/16	34	42.97	32	43.57	43.15	2	6,589	0.03%
2022/11/15	5	42.10	6	42.27	42.30	-1	6,364	-0.02%
2022/11/14	2	40.93	56	40.77	41.20	-54	6,236	-0.87%
2022/11/11	3	39.15	13	39.60	39.60	-10	6,182	-0.16%
2022/11/10	0	0.00	4	38.73	38.50	-4	6,125	-0.07%
2022/11/09	22	38.28	5	38.36	38.25	17	6,142	0.28%
2022/11/08	4	38.00	2	38.65	38.20	2	6,163	0.03%
2022/11/07	2	37.48	1	37.90	37.80	1	6,117	0.02%
2022/11/03	0	0.00	3	35.00	35.30	-3	5,931	-0.05%
2022/11/02	0	0.00	1	35.25	35.25	-1	5,945	-0.02%
2022/10/31	1	35.20	1	35.65	35.20	0	5,903	0.00%
2022/10/27	1	36.20	0	0.00	36.35	1	5,931	0.02%
2022/10/26	1	35.60	0	0.00	35.50	1	5,976	0.02%
2022/10/24	0	0.00	2	36.78	36.50	-2	6,043	-0.03%
2022/10/20	2	34.25	0	0.00	35.40	2	6,018	0.03%
2022/10/19	3	36.15	0	0.00	35.30	3	5,981	0.05%
2022/10/18	2	35.50	0	0.00	35.40	2	6,013	0.03%
2022/10/14	29	36.32	5	36.21	36.15	24	6,661	0.36%
2022/10/13	1	36.20	0.1	35.90	35.45	0.9	6,761	0.01%
2022/10/12	4	36.30	5	36.38	36.90	-1	6,911	-0.01%
2022/10/11	4	38.40	0	0.00	37.75	4	6,919	0.06%
2022/10/07	8	39.86	4	40.41	39.65	4	6,896	0.06%
2022/10/06	14	40.13	15	40.10	40.10	-1	6,862	-0.01%
2022/10/05	7	39.49	8	39.22	39.10	-1	6,785	-0.01%
2022/10/04	6	38.80	2	38.75	38.75	4	6,795	0.06%
2022/10/03	10	36.68	12	37.21	37.35	-2	6,742	-0.03%
2022/09/30	2	35.78	2	35.95	36.50	0	6,774	0.00%
2022/09/29	0	37.05	3	36.80	36.80	-3	6,750	-0.04%
2022/09/28	6	37.08	2	36.90	36.65	4	6,741	0.06%
2022/09/27	1	38.80	5.2	38.91	39.10	-4.2	6,714	-0.06%
2022/09/26	4	38.98	0	0.00	38.45	4	6,742	0.06%
2022/09/23	13	41.24	9	41.12	41.10	4	6,693	0.06%
2022/09/22	0	40.90	3	41.05	40.45	-3	6,612	-0.05%
2022/09/21	22	41.08	23	40.99	41.10	-1	6,460	-0.02%
2022/09/19	2	38.90	14	39.05	39.00	-12	6,355	-0.19%
2022/09/16	6	40.92	12	40.94	41.05	-6	6,414	-0.09%
2022/09/15	25	41.13	26	40.85	40.55	-1	6,587	-0.02%
2022/09/14	28	39.85	22.2	39.86	39.85	5.8	6,586	0.09%
2022/09/12	2	38.35	12	38.09	37.90	-10	6,890	-0.15%
2022/09/08	21.3	36.82	9	36.71	37.00	12.3	7,074	0.17%
2022/09/07	4	36.60	5	36.75	37.20	-1	7,174	-0.01%
2022/09/06	1	36.90	0	0.00	36.85	1	7,214	0.01%
2022/09/05	0	0.00	0.2	37.00	36.70	-0.2	7,274	0.00%
2022/09/02	17	37.06	10	38.00	37.00	7	7,312	0.10%
2022/09/01	10	37.60	2	37.35	37.55	8	7,339	0.11%
2022/08/31	2	37.60	4	37.60	38.15	-2	7,394	-0.03%
2022/08/30	0	38.65	0	0.00	38.50	0	7,327	0.00%
2022/08/29	11	38.30	0	0.00	38.40	11	7,400	0.15%
2022/08/26	3	40.15	1	40.05	40.20	2	7,488	0.03%
2022/08/25	3	40.17	0	0.00	39.95	3	7,530	0.04%
2022/08/24	0	0.00	14	40.25	40.25	-14	7,609	-0.18%
2022/08/23	0	40.45	0	0.00	40.10	0	7,950	0.00%
2022/08/22	0	0.00	1	40.10	40.55	-1	8,132	-0.01%
2022/08/19	21	42.29	0.3	42.30	41.95	20.7	8,296	0.25%
2022/08/18	1	43.04	4	42.95	42.85	-3	8,556	-0.03%
2022/08/17	2	42.55	3	42.42	42.40	-1	8,576	-0.01%
2022/08/16	1	41.55	2	41.65	41.50	-1	8,654	-0.01%
2022/08/15	6	41.89	14	42.36	42.30	-8	8,896	-0.09%
2022/08/11	0	0.00	5	42.00	42.05	-5	9,168	-0.05%
2022/08/10	4	41.58	1	41.70	41.50	3	9,250	0.03%
2022/08/09	1	41.10	2	41.45	41.30	-1	9,411	-0.01%
2022/08/08	3	41.17	0	0.00	40.90	3	9,665	0.03%
2022/08/05	1	41.00	10	41.20	41.10	-9	9,791	-0.09%
2022/08/03	12	40.91	2	41.35	40.85	10	10,233	0.10%
2022/08/02	3	41.32	0	0.00	41.30	3	10,482	0.03%
2022/08/01	0	0.00	10	42.65	42.60	-10	10,768	-0.09%
2022/07/29	15	42.35	19	42.69	41.90	-4	11,141	-0.04%
2022/07/28	2	42.80	2	42.48	42.45	0	11,248	0.00%
2022/07/27	1	42.30	0	0.00	42.70	1	11,486	0.01%
2022/07/26	4	41.65	5	41.86	42.15	-1	11,592	-0.01%
2022/07/25	2.1	41.88	2	42.23	42.10	0.1	11,855	0.00%
2022/07/22	10.1	42.83	3	43.25	42.85	7.1	12,103	0.06%
2022/07/21	37	42.83	21	43.85	43.30	16	12,295	0.13%
2022/07/20	20	41.85	11	41.54	41.45	9	12,072	0.07%
2022/07/19	21	41.33	17	41.43	41.50	4	12,205	0.03%
2022/07/18	20	39.67	22	40.27	40.15	-2	12,501	-0.02%
2022/07/15	3	38.90	0	0.00	38.75	3	13,161	0.02%
2022/07/14	4.1	39.49	3	39.80	39.80	1.1	14,468	0.01%
2022/07/13	11	39.31	0	0.00	38.70	11	14,784	0.07%
2022/07/12	1	38.41	0	0.00	38.15	1	14,888	0.01%
2022/07/11	2	40.35	2	40.20	40.40	0	15,204	0.00%
2022/07/08	3	40.45	0	0.00	40.60	3	15,246	0.02%
2022/07/07	3	39.27	0	0.00	39.45	3	15,220	0.02%
2022/07/06	7	40.21	0	0.00	39.05	7	15,215	0.05%
2022/07/05	3	40.15	0	0.00	40.35	3	15,211	0.02%
2022/07/04	1	39.50	0	0.00	39.55	1	15,179	0.01%
2022/07/01	2	39.50	3	39.27	38.90	-1	15,157	-0.01%
2022/06/30	0.1	41.47	0	0.00	41.05	0.1	15,084	0.00%
2022/06/29	15	42.36	2	42.20	42.30	13	15,036	0.09%
2022/06/28	17	43.53	0	0.00	43.50	17	14,977	0.11%
2022/06/27	25	43.97	26	43.72	43.65	-1	14,966	-0.01%
2022/06/24	11	45.39	12	44.83	44.45	-1	14,805	-0.01%
2022/06/23	23	44.02	24	44.74	43.85	-1	14,697	-0.01%
2022/06/22	2.1	46.87	0	0.00	45.50	2.1	14,558	0.01%
2022/06/21	8	49.15	0	0.00	47.95	8	14,233	0.06%
2022/06/20	3	49.37	16	49.29	48.00	-13	13,989	-0.09%
2022/06/17	0	51.80	3	51.87	51.80	-3	13,700	-0.02%
2022/06/16	8	52.73	2	52.60	52.40	6	13,487	0.04%
2022/06/15	2	54.80	1	54.60	54.60	1	13,433	0.01%
2022/06/14	4	55.58	1.5	55.50	55.60	2.5	13,477	0.02%
2022/06/13	3.3	56.32	1	57.00	56.50	2.3	13,726	0.02%
2022/06/10	8	57.46	4	57.25	57.20	4	14,145	0.03%
2022/06/09	2	57.50	0	0.00	58.20	2	14,520	0.01%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	6	58.03	122	57.90	57.80	-116	15,624	-0.74%	大賣/鉅額交易
2022/06/06	24	58.85	11	58.86	58.50	13	15,684	0.08%
2022/06/02	0	0.00	2	59.25	59.30	-2	15,670	-0.01%
2022/06/01	10	59.27	11	59.22	59.50	-1	15,733	-0.01%
2022/05/31	39	60.14	40	59.54	59.00	-1	15,703	-0.01%
2022/05/30	15	61.45	11	61.52	61.50	4	15,495	0.03%
2022/05/27	17	62.26	8	61.93	62.80	9	15,313	0.06%
2022/05/26	32	62.18	19	61.46	61.20	13	15,150	0.09%
2022/05/25	12	61.19	10	61.28	61.50	2	15,064	0.01%
2022/05/24	7	61.57	6	61.88	61.10	1	15,143	0.01%
2022/05/23	18	61.69	16	61.63	61.30	2	15,342	0.01%
2022/05/20	5.2	59.36	6	59.58	59.00	-0.8	15,223	-0.01%
2022/05/19	19	57.55	8	57.41	57.50	11	15,237	0.07%
2022/05/18	8	59.54	4	59.63	59.20	4	15,152	0.03%
2022/05/17	20	59.58	17	59.55	59.40	3	15,086	0.02%
2022/05/16	20.1	58.85	17	59.59	61.40	3.1	14,984	0.02%
2022/05/13	11	60.85	4	61.35	60.50	7	14,742	0.05%
2022/05/12	14	61.64	11	60.90	60.00	3	14,645	0.02%
2022/05/11	14	63.41	9	62.37	62.70	5	14,408	0.03%
2022/05/10	23.2	64.65	28	64.37	64.70	-4.8	14,364	-0.03%
2022/05/09	35	64.45	20	65.49	63.10	15	14,165	0.11%
2022/05/06	18	66.06	25	65.96	66.00	-7	13,914	-0.05%
2022/05/05	6	64.80	12	65.18	65.30	-6	13,608	-0.04%
2022/05/04	26	65.16	21	64.52	64.20	5	13,444	0.04%
2022/05/03	8	63.96	3	63.00	63.40	5	13,257	0.04%
2022/04/29	15	64.42	19	64.91	64.20	-4	13,166	-0.03%
2022/04/28	22	63.18	11	63.30	62.00	11	12,901	0.09%
2022/04/27	9.2	64.72	18	64.48	64.50	-8.8	12,636	-0.07%
2022/04/26	152	63.54	18	63.46	62.80	134	12,335	1.09%	大買/鉅額交易
2022/04/25	15.3	65.30	7	66.30	66.30	8.3	12,021	0.07%
2022/04/22	27	68.74	74.1	68.46	69.10	-47.1	11,733	-0.40%
2022/04/21	21.1	68.23	68	68.81	69.50	-46.9	11,261	-0.42%
2022/04/20	90	67.85	77	68.12	65.90	13	10,553	0.12%
2022/04/19	61	64.60	79	64.02	64.80	-18	9,265	-0.19%
2022/04/18	5	62.38	9	62.26	62.10	-4	8,963	-0.04%
2022/04/15	26	61.72	31	61.90	62.30	-5	8,829	-0.06%
2022/04/14	4	59.60	12	59.40	59.80	-8	8,508	-0.09%
2022/04/13	8	58.68	9	58.12	58.10	-1	8,484	-0.01%
2022/04/12	2	56.80	1.1	56.63	57.10	0.9	8,474	0.01%
2022/04/11	5	57.06	1	56.91	56.90	4	8,469	0.05%
2022/04/08	15	57.84	18	57.21	57.30	-3	8,519	-0.04%
2022/04/07	6	57.47	0	0.00	56.10	6	8,560	0.07%
2022/04/06	7	58.11	1	58.20	58.00	6	8,554	0.07%
2022/04/01	1	59.90	2	59.85	59.90	-1	8,629	-0.01%
2022/03/29	5	59.06	9	58.70	58.70	-4	9,176	-0.04%
2022/03/28	2	58.70	0	0.00	59.00	2	9,565	0.02%
2022/03/25	7	59.53	2	59.20	59.20	5	10,155	0.05%
2022/03/24	3	61.33	5	61.32	62.00	-2	10,372	-0.02%
2022/03/23	1	61.80	1.3	62.16	61.80	-0.3	10,790	0.00%
2022/03/22	17	61.84	15	61.69	61.60	2	10,930	0.02%
2022/03/21	3	61.43	2	61.95	62.40	1	11,120	0.01%
2022/03/18	10	61.95	7	61.84	61.70	3	11,220	0.03%
2022/03/17	8	62.83	8	62.71	63.40	0	11,268	0.00%
2022/03/16	16	63.16	19	63.37	61.60	-3	11,267	-0.03%
2022/03/15	22	64.76	18	64.79	62.50	4	11,099	0.04%
2022/03/14	36	66.74	44	66.74	67.20	-8	11,077	-0.07%
2022/03/11	22	64.40	25.3	64.55	65.10	-3.3	10,840	-0.03%
2022/03/10	41	63.30	51.9	64.35	65.60	-10.9	10,814	-0.10%
2022/03/09	11	59.88	13.7	60.00	59.80	-2.7	10,174	-0.03%
2022/03/08	0	0.00	9	60.27	59.10	-9	10,330	-0.09%
2022/03/07	5	60.20	4	60.25	60.60	1	10,318	0.01%
2022/03/04	25	62.47	29	61.63	61.50	-4	10,302	-0.04%
2022/03/03	7	61.97	32	61.20	61.80	-25	10,289	-0.24%
2022/03/02	3	60.50	6	60.30	60.30	-3	10,282	-0.03%
2022/03/01	3	60.63	5	60.92	61.00	-2	10,362	-0.02%
2022/02/25	14	61.70	9	61.96	60.50	5	10,445	0.05%
2022/02/24	29	61.25	11	60.95	59.90	18	10,301	0.17%
2022/02/23	33	62.20	39	62.26	61.50	-6	10,203	-0.06%
2022/02/22	19	61.10	19	61.06	60.30	0	9,947	0.00%
2022/02/21	36	61.59	33	61.37	61.10	3	9,883	0.03%
2022/02/18	1	60.70	3	60.67	60.90	-2	9,838	-0.02%
2022/02/17	3	60.23	0	0.00	59.70	3	9,848	0.03%
2022/02/16	7	60.26	11	60.39	60.50	-4	9,907	-0.04%
2022/02/15	3	59.77	11	59.47	59.40	-8	9,999	-0.08%
2022/02/14	5	59.02	16	59.51	58.60	-11	10,179	-0.11%
2022/02/11	1	60.20	8	59.68	59.90	-7	10,341	-0.07%
2022/02/10	22	59.36	21.1	59.71	59.70	0.9	10,690	0.01%
2022/02/09	2	57.90	1	57.70	58.30	1	10,695	0.01%
2022/02/08	3	57.60	2	57.10	57.90	1	10,744	0.01%
2022/02/07	13	56.35	15	56.51	56.80	-2	10,889	-0.02%
2022/01/26	2	53.50	0	0.00	53.10	2	11,253	0.02%
2022/01/25	3.1	53.16	2.1	52.14	52.10	1	11,378	0.01%
2022/01/24	4	53.40	6	54.27	54.80	-2	11,476	-0.02%
2022/01/21	4.1	55.10	0	0.00	54.80	4.1	11,632	0.04%
2022/01/20	2	55.80	33	55.98	56.00	-31	11,782	-0.26%
2022/01/19	10	56.46	13	55.38	55.20	-3	11,905	-0.03%
2022/01/18	2	57.60	0	0.00	57.60	2	12,050	0.02%
2022/01/17	6	57.10	1	57.40	57.40	5	12,348	0.04%
2022/01/14	2	57.25	0	0.00	58.20	2	12,809	0.02%
2022/01/13	6	58.00	0	0.00	57.90	6	12,982	0.05%
2022/01/12	14	57.27	8	57.00	57.00	6	13,150	0.05%
2022/01/11	0	0.00	1	59.00	58.30	-1	13,349	-0.01%
2022/01/10	4	58.68	0	0.00	58.10	4	13,970	0.03%
2022/01/07	9.1	58.98	7	59.01	58.80	2.1	14,396	0.01%
2022/01/06	9.1	60.35	5	60.04	60.00	4.1	15,431	0.03%
2022/01/05	1	60.60	1	60.40	60.40	0	16,468	0.00%
2022/01/04	0	0.00	12.1	60.46	60.60	-12.1	17,433	-0.07%
2022/01/03	2	59.45	0	0.00	60.00	2	19,950	0.01%
2021/12/30	305	60.40	4	60.45	60.40	301	20,752	1.45%	大買/鉅額交易
2021/12/29	3	61.43	2	61.10	61.10	1	21,392	0.00%
2021/12/28	6	61.15	8	61.81	61.00	-2	22,378	-0.01%
2021/12/27	7.1	61.41	5	61.88	61.20	2.1	23,881	0.01%
2021/12/24	11	62.61	54	63.64	62.00	-43	25,225	-0.17%
2021/12/23	8	63.73	8	63.40	63.00	0	25,739	0.00%
2021/12/22	9	63.48	19.1	63.75	64.30	-10.1	25,689	-0.04%
2021/12/21	32	63.61	197	63.11	63.70	-165	25,369	-0.65%	大賣/鉅額交易
2021/12/20	5	60.84	8	60.99	60.40	-3	24,862	-0.01%
2021/12/17	16	61.18	224	61.48	60.80	-208	24,709	-0.84%	大賣/鉅額交易
2021/12/16	12	59.53	7	59.81	59.70	5	24,393	0.02%
2021/12/15	13.1	59.95	33	60.37	60.00	-19.9	24,326	-0.08%
2021/12/14	9	59.03	6	59.00	58.30	3	24,183	0.01%
2021/12/13	0.1	60.00	5	60.10	60.30	-5	24,095	-0.02%
2021/12/10	10.1	59.62	43	59.74	60.10	-33	24,122	-0.14%
2021/12/09	8.1	60.16	4	60.55	60.40	4.1	24,195	0.02%
2021/12/08	37	61.04	47.1	61.04	60.60	-10.1	24,358	-0.04%
2021/12/07	18	59.10	32	58.68	59.30	-14	24,014	-0.06%
2021/12/06	16	57.94	4	58.35	57.50	12	23,920	0.05%
2021/12/03	9	55.92	20	55.71	56.20	-11	23,755	-0.05%
2021/12/02	7	55.84	14.1	56.17	56.40	-7.1	23,998	-0.03%
2021/12/01	5	53.60	20	54.57	55.00	-15	23,914	-0.06%
2021/11/30	1	54.00	14	54.04	53.90	-13	24,170	-0.05%
2021/11/29	0	0.00	6	52.57	52.50	-6	24,393	-0.02%
2021/11/26	15	52.61	13	52.49	52.00	2	24,668	0.01%
2021/11/25	30	54.72	11	54.35	54.20	19	24,831	0.08%
2021/11/24	11	54.56	8	54.71	55.00	3	25,196	0.01%
2021/11/23	6	53.10	5	53.26	52.90	1	25,350	0.00%
2021/11/22	5	53.54	7	53.63	53.30	-2	25,787	-0.01%
2021/11/19	10	53.42	5	53.35	52.30	5	26,379	0.02%
2021/11/18	3	53.30	10	53.42	53.50	-7	27,876	-0.03%
2021/11/17	30	53.34	15	53.31	53.10	15	27,980	0.05%
2021/11/16	6	54.85	11	54.88	54.80	-5	28,225	-0.02%
2021/11/15	7.1	54.30	0	0.00	54.20	7.1	28,822	0.02%
2021/11/12	2	55.90	7	55.11	54.70	-5	29,155	-0.02%
2021/11/11	23	56.31	18	55.68	54.60	5	29,109	0.02%
2021/11/10	20	56.87	10	57.24	56.80	10	29,053	0.03%
2021/11/09	26	56.26	22	56.47	56.50	4	29,003	0.01%
2021/11/08	6	54.47	10	54.91	55.20	-4	28,746	-0.01%
2021/11/05	6	52.37	2	52.80	53.60	4	28,800	0.01%
2021/11/04	16	54.26	15	54.17	53.10	1	28,843	0.00%
2021/11/03	19	54.38	24	54.88	53.90	-5	28,869	-0.02%
2021/11/02	14	52.45	9	52.74	52.70	5	28,987	0.02%
2021/11/01	2	52.95	4	52.53	52.10	-2	28,983	-0.01%
2021/10/29	20	52.53	27	52.51	52.60	-7	28,909	-0.02%
2021/10/28	7	51.43	5	51.80	51.30	2	28,915	0.01%
2021/10/27	19	51.98	12	51.73	51.70	7	29,021	0.02%
2021/10/26	17	52.52	21	52.71	53.20	-4	29,449	-0.01%
2021/10/25	25	52.57	10	53.18	53.20	15	29,733	0.05%
2021/10/22	37	53.40	26.4	52.96	52.00	10.6	29,803	0.04%
2021/10/21	8	56.66	5	56.98	55.80	3	29,602	0.01%
2021/10/20	10	56.67	12	56.38	56.00	-2	29,630	-0.01%
2021/10/19	24	56.70	19	56.64	56.50	5	29,940	0.02%
2021/10/18	71	57.07	110	56.43	56.60	-39	30,269	-0.13%	大賣/
2021/10/15	42.5	60.30	85	60.48	60.50	-42.5	30,171	-0.14%
2021/10/14	70.5	60.31	63	60.20	60.00	7.5	30,170	0.02%
2021/10/13	123	64.03	115	65.57	61.90	8	29,532	0.03%	大買/大賣/
2021/10/12	122.4	67.50	56	69.62	65.70	66.4	30,230	0.22%	大買/
2021/10/08	154.7	72.39	237	72.46	72.90	-82.3	30,745	-0.27%	大買/大賣/
2021/10/07	33	70.01	68	71.27	72.10	-35	29,252	-0.12%
2021/10/06	21	66.14	47	66.19	65.60	-26	29,263	-0.09%
2021/10/05	74	63.69	103	64.08	66.00	-29	29,145	-0.10%	大賣/
2021/10/04	103	64.91	88	64.84	65.90	15	28,809	0.05%	大買/
2021/10/01	150	66.83	51	65.14	62.90	99	28,252	0.35%	大買/
2021/09/30	34	66.21	90.1	65.47	68.60	-56.1	27,943	-0.20%
2021/09/29	48	63.28	25	63.54	62.40	23	28,571	0.08%
2021/09/28	8	62.45	4	62.35	62.30	4	29,643	0.01%
2021/09/27	25.1	64.61	7.1	65.04	63.90	18	31,156	0.06%
2021/09/24	12	65.18	21	65.11	65.00	-9	34,992	-0.03%
2021/09/23	2	64.20	10	63.88	64.00	-8	37,296	-0.02%
2021/09/22	19	62.24	14	61.82	62.00	5	39,665	0.01%
2021/09/17	3	63.40	6	64.02	63.50	-3	42,413	-0.01%
2021/09/16	35	63.65	21	63.56	63.50	14	44,810	0.03%
2021/09/15	21	64.08	7	64.09	63.90	14	47,675	0.03%
2021/09/14	15	64.24	46	64.73	63.60	-31	49,222	-0.06%
2021/09/13	17	64.56	10.1	65.21	63.90	6.9	52,959	0.01%
2021/09/10	10	62.25	13	62.30	62.90	-3	53,114	-0.01%
2021/09/09	15.1	61.91	12	61.69	61.70	3.1	53,750	0.01%
2021/09/08	7	61.90	7	62.57	62.90	0	54,643	0.00%
2021/09/07	47	64.18	43.1	62.67	61.70	3.9	55,285	0.01%
2021/09/06	8	61.78	5	61.96	61.60	3	55,658	0.01%
2021/09/03	17	64.91	6	64.43	63.80	11	56,174	0.02%
2021/09/02	13	66.88	3	66.00	67.20	10	56,309	0.02%
2021/09/01	46	67.16	60	67.21	65.80	-14	56,476	-0.02%
2021/08/31	18	70.15	15	70.33	69.30	3	56,856	0.01%
2021/08/30	29	72.59	12	71.53	70.90	17	57,079	0.03%
2021/08/27	18	71.23	21	71.44	70.20	-3	57,053	-0.01%
2021/08/26	31.2	73.82	14	73.32	72.90	17.2	57,307	0.03%
2021/08/25	33	72.75	45	72.99	74.00	-12	58,239	-0.02%
2021/08/24	80.9	73.40	122.1	73.07	72.80	-41.2	58,124	-0.07%	大賣/
2021/08/23	0	0.00	38.1	70.04	70.10	-38.1	57,448	-0.07%
2021/08/20	56	62.04	87	62.50	63.80	-31	58,353	-0.05%
2021/08/19	65	62.59	49	62.64	60.40	16	59,070	0.03%
2021/08/18	21	60.60	22	60.10	62.40	-1	59,461	0.00%
2021/08/17	11	58.45	6.1	59.43	57.10	4.9	60,462	0.01%
2021/08/16	7.1	59.97	5	59.62	58.80	2.1	61,044	0.00%
2021/08/13	9	62.52	7	62.24	61.20	2	61,556	0.00%
2021/08/12	10	61.84	15	62.39	62.60	-5	62,214	-0.01%
2021/08/11	14	61.31	21	61.40	61.20	-7	62,923	-0.01%
2021/08/10	11	63.50	8	62.60	62.30	3	62,981	0.00%
2021/08/09	40.1	64.32	32	64.47	63.00	8.1	63,482	0.01%
2021/08/06	74	65.83	79	65.84	64.20	-5	63,902	-0.01%
2021/08/05	37	63.50	35	63.53	63.10	2	63,763	0.00%
2021/08/04	26	64.34	2	64.50	64.00	24	63,876	0.04%
2021/08/03	21	64.52	16	64.38	63.90	5	64,567	0.01%
2021/08/02	5	64.44	41	63.47	64.50	-36	65,142	-0.06%
2021/07/30	40	66.90	109	67.78	62.60	-69	65,383	-0.11%	大賣/
2021/07/29	130	66.00	68	65.37	67.20	62	65,268	0.09%	大買/
2021/07/28	20	62.43	14.1	62.80	62.30	6	65,495	0.01%
2021/07/27	29	63.21	71.1	63.97	62.00	-42.1	65,896	-0.06%
2021/07/26	21	66.03	15	65.74	64.10	6	67,139	0.01%
2021/07/23	74	66.49	60	67.18	67.00	14	67,620	0.02%
2021/07/22	62	65.29	23.1	64.27	64.90	38.9	67,897	0.06%
2021/07/21	49	67.66	78.6	65.40	65.00	-29.6	68,700	-0.04%
2021/07/20	63.1	68.01	48	68.31	67.90	15.1	69,019	0.02%
2021/07/19	50.1	71.25	35	71.49	70.60	15.1	69,684	0.02%
2021/07/16	188	72.81	132	73.60	71.00	56	70,256	0.08%	大買/大賣/
2021/07/15	141.1	71.29	96	72.35	73.90	45.1	69,495	0.06%	大買/
2021/07/14	49	68.22	60.1	67.06	67.20	-11.1	69,104	-0.02%
2021/07/13	140	68.97	103.1	68.33	69.50	36.9	68,429	0.05%	大買/大賣/
2021/07/12	24	72.92	15.2	73.91	71.80	8.8	67,993	0.01%
2021/07/09	45.1	73.48	17.5	73.76	72.10	27.6	67,505	0.04%
2021/07/08	56	75.88	68	77.35	76.00	-12	67,084	-0.02%
2021/07/07	67.1	76.44	58	75.48	75.60	9.1	66,212	0.01%
2021/07/06	76.4	78.72	74	78.39	77.00	2.4	65,280	0.00%
2021/07/05	90	79.24	135	80.64	78.00	-45	64,163	-0.07%	大賣/
2021/07/02	118.2	88.11	110	86.73	84.50	8.2	62,931	0.01%	大買/大賣/
2021/07/01	324.4	91.91	262	91.65	88.70	62.4	61,490	0.10%	大買/大賣/
2021/06/30	203.1	86.69	221.1	87.01	89.10	-17.9	57,706	-0.03%	大買/大賣/
2021/06/29	268.3	86.63	272.1	84.61	83.00	-3.8	55,515	-0.01%	大買/大賣/
2021/06/28	143.2	82.37	876	82.73	85.00	-732.9	53,345	-1.37%	大買/大賣/鉅額交易
2021/06/25	191	80.48	198	79.98	79.00	-7	50,615	-0.01%	大買/大賣/
2021/06/24	215	78.04	188.2	76.93	77.70	26.8	48,291	0.06%	大買/大賣/
2021/06/23	152.1	76.68	95	76.38	74.50	57.1	45,419	0.13%	大買/
2021/06/22	227.2	81.13	479	82.06	82.70	-251.8	43,824	-0.57%	大買/大賣/鉅額交易
2021/06/21	80	75.59	144.2	75.60	75.60	-64.2	40,035	-0.16%	大賣/
2021/06/18	28	66.14	78	68.32	68.80	-50	39,777	-0.13%
2021/06/17	56	61.35	91	61.04	62.60	-35	39,449	-0.09%
2021/06/16	49	60.41	35	60.81	58.60	14	38,616	0.04%
2021/06/15	58.1	60.76	30	60.76	61.20	28.1	37,964	0.07%
2021/06/11	39	58.96	36	58.86	58.30	3	37,224	0.01%
2021/06/09	41.1	55.65	22	55.20	55.10	19.1	36,302	0.05%
2021/06/08	35	58.78	15	58.53	57.20	20	35,860	0.06%
2021/06/07	17	56.79	121.2	56.74	57.20	-104.2	35,212	-0.30%	大賣/鉅額交易
2021/06/04	22	59.51	16	59.56	59.00	6	34,757	0.02%
2021/06/03	58	62.57	60	62.26	61.30	-2	34,450	-0.01%
2021/06/02	102.1	63.42	102	62.03	61.60	0.1	34,207	0.00%	大買/大賣/
2021/06/01	31	59.98	20	60.27	61.00	11	32,922	0.03%
2021/05/31	70	61.30	68	60.96	59.80	2	32,520	0.01%
2021/05/28	123.2	60.22	113	60.01	60.40	10.2	31,635	0.03%	大買/大賣/
2021/05/27	90	59.25	113	59.50	58.30	-23	30,551	-0.08%	大賣/
2021/05/26	79	57.90	76	58.08	57.10	3	29,473	0.01%
2021/05/25	159	57.11	76	55.99	57.50	83	28,382	0.29%	大買/
2021/05/24	12	54.63	45	55.36	55.90	-33	26,966	-0.12%
2021/05/21	16	47.90	43	49.00	50.90	-27	26,332	-0.10%
2021/05/20	90	48.57	45	48.91	46.35	45	25,730	0.17%
2021/05/19	60.1	49.53	57.1	50.24	51.10	3	24,989	0.01%
2021/05/18	19	46.70	36	45.14	47.65	-17	24,375	-0.07%
2021/05/17	13.2	43.64	49	43.46	43.35	-35.8	24,091	-0.15%
2021/05/14	67.1	49.35	135	48.10	47.45	-68	23,447	-0.29%	大賣/
2021/05/13	67	53.11	33	53.21	52.70	34	22,766	0.15%
2021/05/12	25.1	60.20	9	60.06	58.50	16.1	22,337	0.07%
2021/05/11	75	65.42	58.2	67.59	65.00	16.8	22,097	0.08%
2021/05/10	136	67.02	163	67.20	67.80	-27	21,344	-0.13%	大買/大賣/
2021/05/07	39	63.33	32	63.56	64.80	7	20,635	0.03%
2021/05/06	39	63.54	39	63.43	62.90	0	20,145	0.00%
2021/05/05	66	62.39	64	63.71	61.90	2	19,705	0.01%
2021/05/04	150.3	65.79	107	64.06	63.20	43.3	18,995	0.23%	大買/大賣/
2021/05/03	69	73.36	120	73.49	70.20	-51	18,251	-0.28%	大賣/
2021/04/29	65.1	67.78	63	68.42	70.20	2.1	16,779	0.01%
2021/04/28	49.3	69.23	31	69.83	68.00	18.3	16,142	0.11%
2021/04/27	77	70.74	48	71.42	69.00	29	15,420	0.19%
2021/04/26	24	64.03	222.1	66.88	67.90	-198.1	14,104	-1.40%	大賣/鉅額交易
2021/04/23	65	62.66	73	63.99	61.80	-8	13,310	-0.06%
2021/04/22	143	65.96	396	66.93	63.70	-253	12,385	-2.04%	大買/大賣/鉅額交易
2021/04/21	73	60.68	270.1	61.54	61.90	-197.1	11,585	-1.70%	大賣/鉅額交易
2021/04/20	100	55.62	172	56.93	56.30	-72	10,663	-0.68%	大賣/
2021/04/19	15	49.55	122	52.26	52.40	-107	9,741	-1.10%	大賣/鉅額交易
2021/04/16	19	46.03	64	45.09	47.65	-45	9,682	-0.46%
2021/04/15	7	43.34	0	0.00	43.35	7	9,396	0.07%
2021/04/14	33	43.11	21	43.95	44.00	12	9,501	0.13%
2021/04/13	6	43.30	11	43.55	43.00	-5	9,410	-0.05%
2021/04/12	7.1	42.49	1	43.65	42.50	6.1	9,563	0.06%
2021/04/09	22	41.38	10	41.92	41.85	12	9,633	0.12%
2021/04/08	3.5	43.44	18	42.93	42.85	-14.5	9,609	-0.15%
2021/04/07	21	41.86	5	42.03	42.05	16	9,684	0.17%
2021/04/06	13	42.08	24	42.46	42.05	-11	10,351	-0.11%
2021/04/01	3	41.57	20	42.49	42.35	-17	10,740	-0.16%
2021/03/31	14	41.00	61	41.09	41.30	-47	10,602	-0.44%
2021/03/30	0	0.00	5	39.55	39.55	-5	10,389	-0.05%
2021/03/29	3	39.40	15	39.00	39.40	-12	10,483	-0.11%
2021/03/26	0	0.00	13	37.85	37.90	-13	11,037	-0.12%
2021/03/25	20	37.47	1	37.20	37.35	19	11,832	0.16%
2021/03/24	15	38.47	8	38.59	38.75	7	12,308	0.06%
2021/03/23	8	38.19	18.5	38.73	38.80	-10.5	12,204	-0.09%
2021/03/22	17.2	38.95	12	39.40	39.00	5.2	12,070	0.04%
2021/03/19	8	38.40	26	38.20	37.70	-18	11,858	-0.15%
2021/03/18	5	38.00	3	38.15	38.00	2	11,738	0.02%
2021/03/17	0	0.00	4	37.51	37.65	-4	11,566	-0.03%
2021/03/16	2	37.40	5	37.14	37.30	-3	11,595	-0.03%
2021/03/15	20	37.64	77	37.31	37.75	-57	11,624	-0.49%
2021/03/12	20	36.53	2	36.45	36.70	18	11,686	0.15%
2021/03/11	1	36.05	8	36.60	36.40	-7	11,654	-0.06%
2021/03/09	8	36.75	0	0.00	36.70	8	11,573	0.07%
2021/03/08	2	37.13	4	36.79	35.50	-2	11,480	-0.02%
2021/03/04	3	35.27	30	35.80	35.85	-27	11,110	-0.24%
2021/03/03	6	34.74	0	0.00	34.70	6	11,027	0.05%
2021/03/02	5	33.55	0	0.00	33.60	5	11,075	0.05%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/24	15	34.55	0	0.00	34.55	15	11,196	0.13%
2021/02/22	0	0.00	0	35.15	35.15	0	11,115	0.00%
2021/02/19	0	0.00	1	35.30	35.15	-1	11,105	-0.01%
2021/02/18	4	35.45	14	35.50	35.25	-10	11,037	-0.09%
2021/02/17	2	33.15	0	0.00	33.15	2	10,811	0.02%
2021/02/05	200	32.50	1	32.05	32.50	199	10,788	1.84%	大買/鉅額交易
2021/02/04	50	32.33	1	32.35	32.45	49	10,781	0.45%
2021/02/02	0	0.00	5	31.70	33.00	-5	10,856	-0.05%
2021/02/01	0	0.00	1	31.70	32.05	-1	10,888	-0.01%
2021/01/29	13	31.12	0	0.00	31.25	13	10,869	0.12%
2021/01/28	0	0.00	1	32.40	32.40	-1	10,763	-0.01%
2021/01/27	1	33.50	0	0.00	33.05	1	10,715	0.01%
2021/01/26	10	33.85	0	0.00	33.60	10	10,666	0.09%
2021/01/25	14	34.35	0	0.00	34.30	14	10,635	0.13%
2021/01/22	1	33.40	5	34.52	34.35	-4	10,595	-0.04%
2021/01/21	3	33.50	0	0.00	33.50	3	10,546	0.03%
2021/01/20	10	34.20	3	34.15	33.50	7	10,467	0.07%
2021/01/19	10	34.96	105	34.90	35.25	-95	10,383	-0.91%	大賣/
2021/01/18	4	33.61	5	34.02	34.70	-1	10,359	-0.01%
2021/01/15	16	35.25	0	0.00	34.95	16	10,260	0.16%
2021/01/14	5	36.48	17	36.95	36.70	-12	10,091	-0.12%
2021/01/13	5	36.00	5	36.84	36.00	0	9,885	0.00%
2021/01/12	16	36.44	10	36.89	35.55	6	9,816	0.06%
2021/01/11	24	37.20	28	37.75	37.40	-4	9,620	-0.04%
2021/01/08	31	35.49	5	35.82	35.80	26	9,343	0.28%
2021/01/07	14	35.05	37	35.96	34.80	-23	9,238	-0.25%
2021/01/06	22	36.03	6	36.41	35.75	16	9,102	0.18%
2021/01/05	127	37.81	29	37.39	37.15	98	8,961	1.09%	大買/
2021/01/04	22	36.95	26.1	37.16	36.70	-4.1	8,698	-0.05%
2020/12/31	18	36.93	72	36.72	36.90	-54	8,539	-0.63%
2020/12/30	11	36.63	6	36.70	36.95	5	8,477	0.06%
2020/12/29	80	38.39	100.2	37.37	36.90	-20.2	8,518	-0.24%
2020/12/28	56	36.97	37	36.75	37.15	19	7,947	0.24%
2020/12/25	19	34.82	1	35.00	35.00	18	7,362	0.24%
2020/12/24	33	34.71	1	35.10	34.20	32	7,220	0.44%
2020/12/23	6	34.43	4	33.58	34.65	2	7,166	0.03%
2020/12/22	33.2	35.98	31	34.60	34.35	2.2	6,956	0.03%
2020/12/21	44.1	35.86	29	36.03	36.65	15.1	6,260	0.24%
2020/12/18	34	33.93	19	33.77	34.00	15	5,401	0.28%
2020/12/17	11	32.45	1	32.50	32.50	10	4,813	0.21%
2020/12/16	0	0.00	2	32.25	32.20	-2	4,752	-0.04%
2020/12/15	7	31.80	3	32.17	31.60	4	4,656	0.09%
2020/12/14	7	31.24	0	0.00	32.00	7	4,428	0.16%
2020/12/11	5	31.15	7	30.82	30.95	-2	4,338	-0.05%
2020/12/10	3	31.25	4	31.59	31.10	-1	4,297	-0.02%
2020/12/09	8	31.87	15	31.67	31.70	-7	4,213	-0.17%
2020/12/08	16	32.38	9	32.48	31.55	7	4,110	0.17%
2020/12/07	5	31.34	1	31.25	31.30	4	3,815	0.10%
2020/12/04	4	31.31	0	0.00	31.40	4	3,785	0.11%
2020/12/03	11	30.82	5	30.85	30.75	6	3,754	0.16%
2020/12/02	2	31.13	0	0.00	30.90	2	3,783	0.05%
2020/12/01	3	30.93	0	0.00	30.95	3	3,768	0.08%
2020/11/30	9	31.51	1	31.80	31.40	8	3,783	0.21%
2020/11/27	0	0.00	26	31.77	32.00	-26	3,709	-0.70%
2020/11/26	8	31.43	11	31.48	31.55	-3	3,637	-0.08%
2020/11/25	4	31.05	4	31.20	31.05	0	3,586	0.00%
2020/11/24	0	0.00	6	30.43	30.55	-6	3,449	-0.17%
2020/11/23	3	30.27	13	30.07	30.30	-10	3,411	-0.29%
2020/11/20	0	0.00	1	29.85	29.95	-1	3,366	-0.03%
2020/11/19	1	30.05	2	30.15	30.00	-1	3,364	-0.03%
2020/11/18	0	0.00	1	30.10	30.05	-1	3,337	-0.03%
2020/11/17	1	29.30	0	0.00	29.50	1	3,274	0.03%
2020/11/12	2	29.65	0	0.00	29.25	2	3,267	0.06%
2020/11/11	5	29.55	0	0.00	29.75	5	3,267	0.15%
2020/11/10	2	29.08	0	0.00	29.15	2	3,240	0.06%
2020/11/09	2	29.08	8.1	29.29	28.70	-6.1	3,173	-0.19%
2020/11/06	7	28.83	0	0.00	28.80	7	3,117	0.22%
2020/11/05	1	29.05	5	29.07	28.95	-4	3,150	-0.13%
2020/11/04	2	28.75	0	0.00	29.05	2	3,199	0.06%
2020/11/03	3	28.97	2	29.05	28.95	1	3,189	0.03%
2020/11/02	1	29.10	0	0.00	28.80	1	3,205	0.03%
2020/10/30	7	28.91	0	0.00	29.00	7	3,194	0.22%
2020/10/29	1	28.70	0	0.00	29.00	1	3,176	0.03%
2020/10/28	3	29.40	0	0.00	29.25	3	3,157	0.10%
2020/10/27	9	29.69	7	29.70	29.70	2	3,138	0.06%
2020/10/26	13	30.11	11	30.08	30.10	2	3,122	0.06%
2020/10/22	5	29.10	0	0.00	29.60	5	3,070	0.16%
2020/10/21	0	0.00	0.4	29.30	29.30	-0.4	3,065	-0.01%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/19	1	29.20	1	29.15	29.00	0	3,042	0.00%
2020/10/16	2	29.23	0	0.00	29.20	2	3,014	0.07%
2020/10/14	1	29.90	0	0.00	29.50	1	2,865	0.03%
2020/10/12	4	30.05	0	0.00	30.00	4	2,713	0.15%
2020/10/08	1	31.60	1	30.95	31.00	0	2,643	0.00%
2020/10/07	1	32.20	23	32.12	32.00	-22	2,543	-0.86%
2020/10/06	91	32.25	129	32.64	32.75	-38	2,420	-1.57%	大賣/
2020/10/05	89	31.52	30	32.17	32.90	59	2,163	2.73%
2020/09/30	0	0.00	2	30.00	29.95	-2	1,906	-0.10%
2020/09/29	0	0.00	2	30.35	29.95	-2	1,922	-0.10%
2020/09/28	1	29.90	1	30.00	30.05	0	1,914	0.00%
2020/09/25	0	0.00	16	28.51	28.55	-16	1,851	-0.86%
2020/09/24	3	28.03	0	0.00	28.00	3	1,862	0.16%
2020/09/23	7	28.59	0	0.00	28.35	7	1,842	0.38%
2020/09/22	7	28.81	2	28.75	28.70	5	1,927	0.26%
2020/09/21	2	29.00	0.2	29.20	29.15	1.8	1,969	0.09%
2020/09/15	9	29.25	0	0.00	29.40	9	2,035	0.44%
2020/09/14	2	29.40	0	29.70	29.50	2	2,082	0.09%
2020/09/11	0	0.00	2	29.55	29.60	-2	2,106	-0.09%
2020/09/10	1.1	30.11	0	0.00	30.10	1.1	2,118	0.05%
2020/09/09	3	30.37	41	30.30	30.45	-38	2,134	-1.78%
2020/09/08	12	30.88	2	30.95	30.70	10	2,133	0.47%
2020/09/07	2	31.20	30.1	30.92	31.25	-28.1	2,109	-1.33%
2020/09/04	28	30.18	0	0.00	30.40	28	2,081	1.34%
2020/09/03	65	30.21	87	30.33	30.45	-22	2,084	-1.06%
2020/09/02	20	29.85	0	0.00	29.70	20	2,067	0.97%
2020/09/01	0	0.00	84.1	29.94	29.70	-84.1	2,100	-4.00%
2020/08/31	0	0.00	3	29.85	30.00	-3	2,144	-0.14%
2020/08/26	7	29.70	0	0.00	29.80	7	2,184	0.32%
2020/08/25	0	0.00	4	29.84	29.70	-4	2,186	-0.18%
2020/08/20	3	28.73	3	29.63	28.75	0	2,191	0.00%
2020/08/18	0	0.00	1	30.00	29.65	-1	2,198	-0.05%
2020/08/17	1	30.05	0	0.00	29.90	1	2,194	0.05%
2020/08/14	2	29.78	0	0.00	29.70	2	2,191	0.09%
2020/08/12	2	29.00	3	29.40	29.05	-1	2,193	-0.05%
2020/08/11	3	29.92	2	29.90	29.80	1	2,177	0.05%
2020/08/10	0	0.00	1	29.10	29.50	-1	2,128	-0.05%
2020/08/06	1	27.90	0	0.00	27.95	1	2,096	0.05%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/31	0	0.00	2	27.55	27.75	-2	2,174	-0.09%
2020/07/28	7	26.83	0.9	26.75	26.35	6.1	2,246	0.27%
2020/07/27	2	27.35	0	0.00	27.25	2	2,280	0.09%
2020/07/24	1	28.05	3	28.02	28.00	-2	2,311	-0.09%
2020/07/23	3	28.67	0	0.00	28.55	3	2,319	0.13%
2020/07/21	5	28.80	2	29.00	29.15	3	2,358	0.13%
2020/07/20	5	28.55	0	0.00	28.80	5	2,394	0.21%
2020/07/17	2	29.00	0	0.00	28.70	2	2,418	0.08%
2020/07/16	1	29.00	0	0.00	28.80	1	2,534	0.04%
2020/07/14	3	28.72	0	0.00	28.55	3	2,576	0.12%
2020/07/13	4	28.90	0	0.00	28.85	4	2,589	0.15%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/09	0	0.00	3	29.82	29.75	-3	2,620	-0.11%
2020/07/07	2	30.50	3	30.55	30.45	-1	2,586	-0.04%
2020/07/06	0	0.00	2	30.00	30.10	-2	2,550	-0.08%
2020/07/01	9	29.83	0	0.00	29.50	9	2,566	0.35%
2020/06/30	3	31.17	0	0.00	31.30	3	2,488	0.12%
2020/06/29	40	31.15	0	0.00	30.90	40	2,444	1.64%
2020/06/24	1	31.05	0	0.00	31.00	1	2,393	0.04%
2020/06/22	42	31.18	5	30.96	30.85	37	2,401	1.54%
2020/06/19	0	0.00	1	31.20	30.90	-1	2,397	-0.04%
2020/06/18	4	31.43	4	31.35	31.05	0	2,371	0.00%
2020/06/17	1	30.70	0	0.00	30.85	1	2,346	0.04%
2020/06/16	4	30.65	0	0.00	30.65	4	2,341	0.17%
2020/06/15	5	30.36	3	30.50	30.45	2	2,400	0.08%
2020/06/12	1	30.00	5	30.05	30.40	-4	2,415	-0.17%
2020/06/11	71	30.78	0	0.00	30.10	71	2,429	2.92%
2020/06/10	11	31.29	6	31.58	31.00	5	2,408	0.21%
2020/06/09	544	31.04	2	31.05	31.05	542	2,405	22.53%	大買/鉅額交易
2020/06/08	8	31.35	3	31.45	31.35	5	2,366	0.21%
2020/06/05	0	0.00	5	31.84	32.05	-5	2,369	-0.21%
2020/06/04	0	0.00	7	30.96	31.15	-7	2,331	-0.30%
2020/06/03	1	30.20	1	30.46	30.60	0	2,321	0.00%
2020/06/02	5	29.80	2	29.95	30.00	3	2,306	0.13%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/28	1	29.40	0	0.00	29.40	1	2,307	0.04%
2020/05/27	5	29.36	0	0.00	29.40	5	2,315	0.22%
2020/05/26	2	29.40	1	29.40	29.50	1	2,320	0.04%
2020/05/25	0	0.00	3	28.82	29.00	-3	2,283	-0.13%
2020/05/22	0	0.00	1	28.35	28.40	-1	2,268	-0.04%
2020/05/21	0	0.00	3	28.60	28.65	-3	2,269	-0.13%
2020/05/20	10	28.17	0	0.00	28.30	10	2,253	0.44%
2020/05/19	0	0.00	2	28.15	28.25	-2	2,253	-0.09%
2020/05/15	1	28.15	0	0.00	28.00	1	2,242	0.04%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/12	4	28.58	0	0.00	28.55	4	2,290	0.17%
2020/05/11	1	29.00	1	28.75	28.90	0	2,287	0.00%
2020/05/08	0	0.00	2	29.30	28.85	-2	2,279	-0.09%
2020/05/07	0	0.00	1	29.20	29.30	-1	2,257	-0.04%
2020/05/05	3	29.07	0	0.00	29.05	3	2,253	0.13%
2020/05/04	2	28.98	0	0.00	28.90	2	2,251	0.09%
2020/04/30	1	29.55	3	29.42	29.55	-2	2,225	-0.09%
2020/04/29	5	29.30	1	29.30	29.25	4	2,190	0.18%
2020/04/28	2	28.85	6	28.79	28.95	-4	2,141	-0.19%
2020/04/27	5	28.60	1	28.65	28.50	4	2,132	0.19%
2020/04/24	1	28.45	1	28.60	28.40	0	2,097	0.00%
2020/04/23	0	0.00	5	28.85	28.85	-5	2,079	-0.24%
2020/04/22	1	28.10	6	28.03	28.20	-5	2,037	-0.25%
2020/04/21	14	28.90	7	28.81	28.45	7	2,010	0.35%
2020/04/20	6	28.58	1	28.45	28.60	5	1,892	0.26%
2020/04/17	0	0.00	5	28.65	28.40	-5	1,875	-0.27%
2020/04/16	1	28.10	1	28.45	28.35	0	1,846	0.00%
2020/04/15	0	0.00	4	28.54	28.45	-4	1,830	-0.22%
2020/04/14	13	27.85	15	27.97	28.00	-2	1,789	-0.11%
2020/04/13	1	27.45	6	27.67	27.50	-5	1,778	-0.28%
2020/04/10	1	27.60	0	0.00	27.70	1	1,777	0.06%
2020/04/08	3	27.05	5	27.15	27.10	-2	1,755	-0.11%
2020/04/01	0	0.00	1	26.60	26.55	-1	1,706	-0.06%
2020/03/30	0	0.00	5	25.05	25.50	-5	1,674	-0.30%
2020/03/27	1	25.65	1	25.70	25.55	0	1,672	0.00%
2020/03/25	2	24.78	10	25.03	24.80	-8	1,641	-0.49%
2020/03/24	2	24.00	5	24.19	23.95	-3	1,621	-0.18%
2020/03/23	0	0.00	7	23.54	23.50	-7	1,597	-0.44%
2020/03/19	28	22.78	0	0.00	22.45	28	1,547	1.81%
2020/03/18	4	25.25	2	24.90	24.90	2	1,469	0.14%
2020/03/17	15	25.45	0	0.00	25.00	15	1,440	1.04%
2020/03/16	6	26.36	1	26.95	26.00	5	1,402	0.36%
2020/03/13	11	26.39	0	0.00	27.15	11	1,373	0.80%
2020/03/12	5	28.38	0	0.00	28.20	5	1,320	0.38%
2020/03/11	4	28.80	2	28.95	28.85	2	1,294	0.15%
2020/03/10	12	27.35	12	27.95	27.85	0	1,260	0.00%
2020/03/05	2	28.80	0	0.00	29.10	2	1,217	0.16%
2020/03/04	1	28.85	0	0.00	28.80	1	1,213	0.08%
2020/02/27	1	29.10	0	0.00	29.30	1	1,186	0.08%
2020/02/26	1	29.65	0	0.00	29.55	1	1,167	0.09%
2020/02/25	1	29.35	0	0.00	29.50	1	1,164	0.09%
2020/02/24	0	0.00	2	29.73	29.80	-2	1,160	-0.17%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/20	5	30.15	4	30.25	30.20	1	1,171	0.09%
2020/02/19	0	0.00	13	29.83	29.85	-13	1,161	-1.12%
2020/02/18	2	29.30	0	0.00	29.35	2	1,158	0.17%
2020/02/17	1	29.10	1	29.40	29.10	0	1,164	0.00%
2020/02/14	8	29.44	0	0.00	29.40	8	1,148	0.70%
2020/02/13	3	29.72	0	0.00	29.55	3	1,118	0.27%
2020/02/12	20	29.45	0	0.00	29.45	20	1,108	1.80%
2020/02/10	0	0.00	1	29.55	29.35	-1	1,101	-0.09%
2020/02/07	1	29.90	0	0.00	29.80	1	1,096	0.09%
2020/02/05	6	30.10	0	0.00	30.00	6	1,105	0.54%
2020/01/31	5	30.60	29	30.82	30.75	-24	1,090	-2.20%
2020/01/30	0.7	30.55	25	30.55	30.30	-24.3	1,101	-2.21%
2020/01/20	1	32.40	0	0.00	32.20	1	1,090	0.09%
2020/01/14	5	32.00	0	0.00	31.70	5	1,163	0.43%
2020/01/07	7	32.70	0	0.00	32.75	7	1,302	0.54%
2020/01/03	1	33.15	0	0.00	33.15	1	1,422	0.07%
2019/12/30	1	33.10	2	33.05	33.05	-1	1,506	-0.07%
2019/12/27	1	33.15	1	33.20	33.10	0	1,531	0.00%
2019/12/25	1	33.25	0	0.00	33.40	1	1,577	0.06%
2019/12/23	3	33.58	0	0.00	33.70	3	1,630	0.18%
2019/12/20	1	33.90	4	34.00	34.00	-3	1,664	-0.18%
2019/12/19	2	33.65	0	0.00	33.80	2	1,665	0.12%
2019/12/17	2	33.35	0	0.00	33.50	2	1,755	0.11%
2019/12/16	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/12/13	0	0.00	2	33.25	33.10	-2	1,782	-0.11%
2019/12/06	0	0.00	7	34.15	34.05	-7	1,842	-0.38%
2019/12/05	1	34.25	0	0.00	34.15	1	1,851	0.05%
2019/12/04	5	34.05	0	0.00	34.35	5	1,886	0.27%
2019/12/02	0	0.00	10	33.65	33.50	-10	1,911	-0.52%
2019/11/28	1	33.85	11	33.98	33.80	-10	2,045	-0.49%
2019/11/18	10	33.00	0	0.00	32.95	10	2,188	0.46%
2019/11/14	0	0.00	2	32.80	32.65	-2	2,236	-0.09%
2019/11/13	5	32.85	0	0.00	32.95	5	2,263	0.22%
2019/11/12	5	32.90	0	0.00	33.05	5	2,283	0.22%
2019/11/11	10	33.00	5	33.05	33.05	5	2,315	0.22%
2019/11/07	1	33.90	0	0.00	33.80	1	2,336	0.04%
2019/11/06	2	34.15	1	34.25	34.10	1	2,366	0.04%
2019/11/01	0	0.00	1	33.65	33.65	-1	2,380	-0.04%
2019/10/31	1	34.00	0	0.00	33.85	1	2,417	0.04%
2019/10/30	5	34.10	0	0.00	34.40	5	2,439	0.20%
2019/10/29	0	0.00	2	34.10	34.00	-2	2,440	-0.08%
2019/10/24	1	33.90	0	0.00	33.95	1	2,555	0.04%
2019/10/22	0	0.00	1	34.10	34.10	-1	2,739	-0.04%
2019/10/17	2	33.60	0	0.00	33.55	2	3,209	0.06%
2019/10/09	1	33.35	0	0.00	33.55	1	3,220	0.03%
2019/10/03	10	33.00	0	0.00	33.00	10	3,142	0.32%
2019/09/20	2	33.65	0	0.00	33.60	2	3,021	0.07%
2019/09/19	0	0.00	5	34.00	34.00	-5	2,976	-0.17%
2019/09/17	2	34.70	0	0.00	34.70	2	2,967	0.07%
2019/09/12	2	34.58	0	0.00	34.85	2	2,978	0.07%
2019/09/11	1	34.60	0	0.00	34.35	1	2,959	0.03%
2019/09/10	1	34.50	0	0.00	34.35	1	2,947	0.03%
2019/09/06	1	35.00	6	34.99	35.00	-5	2,906	-0.17%
2019/09/04	1	35.70	0	0.00	35.90	1	2,835	0.04%
2019/09/03	1	36.50	4	36.31	36.25	-3	2,792	-0.11%
2019/09/02	9	35.64	3	35.58	35.90	6	2,702	0.22%
2019/08/30	0	0.00	1	34.75	34.55	-1	2,639	-0.04%
2019/08/29	1	34.80	0	0.00	34.60	1	2,605	0.04%
2019/08/28	6	33.12	0	0.00	33.20	6	2,532	0.24%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/19	0	0.00	1	33.25	33.20	-1	2,389	-0.04%
2019/08/15	0	0.00	32	31.80	32.00	-32	2,311	-1.38%
2019/08/14	30	31.32	0	0.00	31.70	30	2,284	1.31%
2019/08/12	2	32.40	0	0.00	32.30	2	2,211	0.09%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/05	0	0.00	1	34.20	33.90	-1	2,093	-0.05%
2019/08/02	0	0.00	1	33.65	33.80	-1	2,089	-0.05%
2019/07/31	1	34.80	1	34.70	35.00	0	2,010	0.00%
2019/07/30	1	35.20	2	35.30	35.30	-1	1,990	-0.05%
2019/07/26	0	0.00	1	36.20	35.65	-1	1,925	-0.05%
2019/07/25	2	35.63	0	0.00	35.85	2	1,899	0.11%
2019/07/24	4	36.40	0	0.00	35.75	4	1,811	0.22%
2019/07/23	3	37.17	1	37.00	37.40	2	1,674	0.12%
2019/07/22	2	38.28	14.2	38.51	38.30	-12.2	1,520	-0.80%
2019/07/19	1	36.00	6	36.31	36.65	-5	1,258	-0.40%
2019/07/18	2	35.00	1	35.80	35.10	1	1,151	0.09%
2019/07/16	0	0.00	6	33.80	33.95	-6	994	-0.60%
2019/07/12	0	0.00	6	33.05	33.10	-6	975	-0.61%
2019/07/04	0	0.00	30	34.54	34.60	-30	905	-3.31%
2019/07/03	0	0.00	20	34.05	34.10	-20	896	-2.23%
2019/07/01	2	33.60	0	0.00	33.45	2	877	0.23%
2019/06/27	0	0.00	2	33.20	33.25	-2	871	-0.23%
2019/06/24	0	0.00	2	33.00	33.05	-2	852	-0.23%
2019/06/21	0	0.00	1	32.85	32.90	-1	828	-0.12%
2019/06/18	0	0.00	1	32.10	32.05	-1	813	-0.12%
2019/06/17	0	0.00	1	32.10	32.20	-1	822	-0.12%
2019/06/14	0	0.00	22	31.85	31.75	-22	835	-2.63%
2019/06/12	10	31.20	0	0.00	31.30	10	836	1.20%
2019/06/10	7	31.10	0	0.00	31.20	7	839	0.83%
2019/06/06	0	0.00	2	31.28	31.10	-2	842	-0.24%
2019/06/04	1	31.10	5	31.15	31.05	-4	871	-0.46%
2019/05/31	9	31.21	0	0.00	31.45	9	872	1.03%
2019/05/24	5	30.95	0	0.00	31.15	5	939	0.53%
2019/05/23	4	30.96	0	0.00	30.90	4	946	0.42%
2019/05/21	0	0.00	7	30.94	31.10	-7	1,000	-0.70%
2019/05/17	8	30.35	0	0.00	30.35	8	1,034	0.77%
2019/05/16	30	30.48	0	0.00	30.45	30	1,040	2.88%
2019/05/14	9	30.34	0	0.00	30.50	9	1,094	0.82%
2019/05/13	2	30.60	0	0.00	30.60	2	1,122	0.18%
2019/05/10	1	30.60	0	0.00	30.60	1	1,173	0.09%
2019/05/09	2	31.35	0	0.00	31.20	2	1,166	0.17%
2019/05/08	4	31.65	0	0.00	31.75	4	1,182	0.34%
2019/05/07	3	31.90	0	0.00	32.00	3	1,187	0.25%
2019/05/06	0	0.00	4	31.95	32.00	-4	1,183	-0.34%
2019/05/02	1	32.65	35	32.65	32.55	-34	1,162	-2.93%
2019/04/30	0	0.00	12	32.26	32.30	-12	1,140	-1.05%
2019/04/29	5	31.70	0	0.00	31.75	5	1,141	0.44%
2019/04/25	10	32.00	0	0.00	32.10	10	1,142	0.88%
2019/04/24	10	32.10	2	32.20	32.00	8	1,127	0.71%
2019/04/23	0	0.00	20	31.75	31.90	-20	1,100	-1.82%
2019/04/22	0	0.00	19	31.80	31.85	-19	1,106	-1.72%
2019/04/19	1	31.30	0	0.00	31.45	1	1,096	0.09%
2019/04/18	4	31.65	1	31.20	31.20	3	1,115	0.27%
2019/04/17	21	31.29	0	0.00	31.20	21	1,114	1.88%
2019/04/16	1	31.15	0	0.00	31.20	1	1,106	0.09%
2019/04/15	5	31.35	1	31.35	31.35	4	1,105	0.36%
2019/04/08	0	0.00	1	31.15	31.50	-1	1,100	-0.09%
2019/04/03	1	30.85	0	0.00	30.90	1	1,086	0.09%
2019/04/02	1	31.00	0	0.00	30.85	1	1,098	0.09%
2019/04/01	1	31.00	0	0.00	30.90	1	1,096	0.09%
2019/03/29	0	0.00	10	30.61	31.05	-10	1,083	-0.92%
2019/03/28	0	0.00	2	30.55	30.55	-2	1,089	-0.18%
2019/03/25	0	0.00	60	30.34	30.40	-60	1,108	-5.41%
2019/03/22	2	30.75	2	30.70	30.80	0	1,116	0.00%
2019/03/21	2	30.68	0	0.00	30.65	2	1,120	0.18%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/19	0	0.00	16	30.56	30.50	-16	1,118	-1.43%
2019/03/18	3	30.48	6	30.43	30.45	-3	1,115	-0.27%
2019/03/15	3	30.10	10	30.10	30.00	-7	1,112	-0.63%
2019/03/14	6	29.90	0	0.00	29.90	6	1,120	0.54%
2019/03/13	5	30.05	0	0.00	29.90	5	1,129	0.44%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	7	29.86	0	0.00	29.80	7	1,191	0.59%
2019/03/08	14	30.03	0	0.00	30.10	14	1,211	1.16%
2019/03/07	1	30.35	0	0.00	30.30	1	1,252	0.08%
2019/03/06	1	30.45	0	0.00	30.40	1	1,280	0.08%
2019/03/05	2	30.50	0	0.00	30.50	2	1,312	0.15%
2019/03/04	1	30.55	0	0.00	30.80	1	1,327	0.08%
2019/02/27	0	0.00	25	30.75	30.75	-25	1,318	-1.90%
2019/02/25	3	30.35	0	0.00	30.50	3	1,304	0.23%
2019/02/22	20	30.25	0	0.00	30.25	20	1,298	1.54%
2019/02/19	25	29.86	0	0.00	29.90	25	1,291	1.94%
2019/02/14	2	29.45	4	29.60	29.60	-2	1,360	-0.15%
2019/02/13	15	29.58	0	0.00	29.60	15	1,361	1.10%
2019/02/11	30	29.55	0	0.00	29.45	30	1,352	2.22%
2019/01/30	2	30.40	1.2	30.46	30.40	0.8	1,315	0.06%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	3	30.40	0	0.00	30.55	3	1,484	0.20%
2019/01/22	10	30.80	10	31.15	30.90	0	1,507	0.00%
2019/01/21	2	31.40	10	31.30	31.35	-8	1,554	-0.51%
2019/01/17	1	31.30	0	0.00	31.15	1	1,617	0.06%
2019/01/15	0	0.00	6	31.05	31.20	-6	1,714	-0.35%
2019/01/10	1	32.00	3	32.28	31.80	-2	1,825	-0.11%
2019/01/09	3	31.77	0	0.00	31.80	3	1,879	0.16%
2019/01/07	0	0.00	4	31.68	31.75	-4	2,264	-0.18%
2018/12/28	0	0.00	6	31.73	32.25	-6	2,672	-0.22%
2018/12/26	1	30.90	0	0.00	30.70	1	2,724	0.04%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.20	0	0.00	31.20	1	2,819	0.04%
2018/12/21	3	31.43	0	0.00	31.25	3	2,855	0.11%
2018/12/19	11	32.00	10	32.22	32.25	1	2,864	0.03%
2018/12/18	23	32.39	3	32.40	32.40	20	2,876	0.70%
2018/12/17	0	0.00	25	33.00	32.80	-25	2,886	-0.87%
2018/12/14	0	0.00	6	32.52	32.55	-6	2,873	-0.21%
2018/12/13	0	0.00	30	32.32	32.50	-30	2,869	-1.05%
2018/12/12	0	0.00	5	32.38	32.30	-5	2,869	-0.17%
2018/12/11	0	0.00	41	31.82	32.30	-41	2,860	-1.43%
2018/12/07	1	31.50	0	0.00	31.70	1	2,845	0.04%
2018/12/06	6	31.75	6	31.60	31.50	0	2,850	0.00%
2018/12/05	3	31.58	1	31.65	31.60	2	2,863	0.07%
2018/12/04	40	32.28	3	32.90	31.95	37	2,855	1.30%
2018/12/03	3	32.63	1	32.50	32.55	2	2,812	0.07%
2018/11/30	6	31.95	4	32.16	32.00	2	2,785	0.07%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/28	0	0.00	28	31.04	31.20	-28	2,746	-1.02%
2018/11/27	0	0.00	4	30.40	30.55	-4	2,727	-0.15%
2018/11/26	0	0.00	2	30.10	30.05	-2	2,729	-0.07%
2018/11/23	2	29.60	0	0.00	29.70	2	2,727	0.07%
2018/11/22	8	29.84	0	0.00	29.70	8	2,734	0.29%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/20	4	30.29	0	0.00	30.15	4	2,728	0.15%
2018/11/19	5	30.33	0	0.00	30.25	5	2,741	0.18%
2018/11/16	0	0.00	11	30.15	30.15	-11	2,774	-0.40%
2018/11/15	11	29.79	0	0.00	29.70	11	2,769	0.40%
2018/11/13	3	29.98	7	30.00	29.90	-4	2,707	-0.15%
2018/11/12	3	29.52	10	29.40	29.50	-7	2,696	-0.26%
2018/11/09	6	29.91	0	0.00	29.95	6	2,719	0.22%
2018/11/07	4	31.19	1	31.45	31.15	3	2,754	0.11%
2018/11/06	2	31.10	0	0.00	31.10	2	2,768	0.07%
2018/11/02	5	30.99	10	30.95	31.25	-5	2,787	-0.18%
2018/11/01	38	31.35	10	32.30	31.10	28	2,746	1.02%
2018/10/31	24	32.15	0	0.00	32.30	24	2,700	0.89%
2018/10/30	21	31.88	3	31.80	32.05	18	2,763	0.65%
2018/10/29	128	31.70	195	31.70	31.70	-67	2,740	-2.44%	大買/大賣/
2018/10/26	403	33.25	3	33.00	33.00	400	2,717	14.72%	大買/鉅額交易
2018/10/25	1	33.70	30	34.08	33.50	-29	2,714	-1.07%
2018/10/24	0	0.00	10	34.50	34.30	-10	2,694	-0.37%
2018/10/23	10	34.55	0	0.00	35.35	10	2,699	0.37%
2018/10/22	20	35.75	0	0.00	35.50	20	2,672	0.75%
2018/10/19	2	36.38	2	36.18	36.20	0	2,646	0.00%
2018/10/18	6	36.05	8	36.24	36.15	-2	2,619	-0.08%
2018/10/17	0	0.00	36	36.60	36.05	-36	2,597	-1.39%
2018/10/16	219	37.95	14	37.91	36.90	205	2,524	8.12%	大買/鉅額交易
2018/10/15	145	38.10	13	38.73	38.25	132	2,375	5.56%	大買/鉅額交易
2018/10/12	15	36.47	13	36.98	37.30	2	2,132	0.09%
2018/10/11	19	36.39	21	36.21	36.10	-2	2,034	-0.10%
2018/10/09	3	36.83	27	36.81	36.90	-24	1,900	-1.26%
2018/10/08	1	35.00	40	35.41	35.40	-39	1,801	-2.17%
2018/10/05	10	34.90	4	35.15	35.15	6	1,773	0.34%
2018/10/04	2	35.85	0	0.00	35.95	2	1,759	0.11%
2018/10/03	0	0.00	4	36.15	36.20	-4	1,714	-0.23%
2018/10/02	0	0.00	11	35.70	35.70	-11	1,690	-0.65%
2018/10/01	0	0.00	14	35.39	35.35	-14	1,696	-0.83%
2018/09/28	0	0.00	10	34.99	35.10	-10	1,714	-0.58%
2018/09/26	0	0.00	1	34.95	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	3	34.77	34.90	-3	1,680	-0.18%
2018/09/21	0	0.00	4	34.09	34.05	-4	1,663	-0.24%
2018/09/20	8	33.43	1	33.70	33.45	7	1,658	0.42%
2018/09/18	0	0.00	5	33.60	33.50	-5	1,652	-0.30%
2018/09/17	4	33.00	0	0.00	33.00	4	1,648	0.24%
2018/09/14	12	33.05	0	0.00	33.05	12	1,650	0.73%
2018/09/13	0	0.00	13	33.60	33.50	-13	1,646	-0.79%
2018/09/07	0	0.00	1	33.00	33.15	-1	1,610	-0.06%
2018/09/06	2	32.65	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1.7	33.18	0	0.00	33.05	1.7	1,596	0.11%
2018/09/04	10	33.20	0	0.00	33.50	10	1,582	0.63%
2018/09/03	14	33.48	0	0.00	33.50	14	1,564	0.89%
2018/08/29	1	33.95	0	0.00	34.10	1	1,546	0.06%
2018/08/28	2	34.40	1	34.25	34.35	1	1,532	0.07%
2018/08/24	40	34.69	0	0.00	34.70	40	1,527	2.62%
2018/08/23	0	0.00	2	36.00	35.65	-2	1,512	-0.13%
2018/08/22	0	0.00	2	35.23	35.15	-2	1,455	-0.14%
2018/08/17	10	34.50	0	0.00	34.55	10	1,433	0.70%
2018/08/16	5	34.82	0	0.00	35.05	5	1,415	0.35%
2018/08/15	0	0.00	7	34.99	34.90	-7	1,377	-0.51%
2018/08/13	31	32.81	0	0.00	32.60	31	1,294	2.40%
2018/08/10	2	34.00	0	0.00	33.70	2	1,270	0.16%
2018/08/09	25	34.22	0	0.00	34.15	25	1,287	1.94%
2018/08/08	2	34.25	0	0.00	34.85	2	1,284	0.16%
2018/08/07	3	34.93	57	35.00	34.35	-54	1,258	-4.29%
2018/08/06	0	0.00	71	34.75	34.60	-71	1,196	-5.93%
2018/08/03	1	32.75	0	0.00	33.05	1	1,106	0.09%
2018/08/02	0	0.00	37	32.73	33.00	-37	1,106	-3.34%
2018/08/01	0	0.00	20	32.00	32.60	-20	1,074	-1.86%
2018/07/31	20	31.59	10	31.20	31.60	10	1,045	0.96%
2018/07/30	4	31.53	0	0.00	31.50	4	1,036	0.39%
2018/07/27	7	32.08	0	0.00	32.20	7	994	0.70%
2018/07/26	30	32.00	0	0.00	32.35	30	960	3.12%
2018/07/24	0	0.00	1	31.80	31.80	-1	983	-0.10%
2018/07/23	2	30.50	1	30.80	30.85	1	968	0.10%
2018/07/19	2	30.40	0	0.00	30.40	2	1,015	0.20%
2018/07/18	0	0.00	1	30.55	30.80	-1	1,034	-0.10%
2018/07/17	3	30.35	0	0.00	30.50	3	1,039	0.29%
2018/07/16	1	30.10	1	30.35	30.10	0	1,039	0.00%
2018/07/13	27	29.76	0	0.00	29.90	27	1,052	2.56%
2018/07/12	2	29.45	2	29.35	29.50	0	1,062	0.00%
2018/07/11	1	29.95	1	29.75	29.75	0	1,058	0.00%
2018/07/10	1	29.40	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.05	0	0.00	29.70	1	1,039	0.10%
2018/07/06	1	29.80	4	29.85	30.00	-3	989	-0.30%
2018/07/03	1	32.00	25	31.80	31.70	-24	957	-2.51%
2018/07/02	1	32.10	0	0.00	32.15	1	965	0.10%
2018/06/29	2	31.70	0	0.00	33.50	2	966	0.21%
2018/06/21	2	33.25	1	33.25	33.20	1	992	0.10%
2018/06/13	0	0.00	1	33.75	33.75	-1	1,083	-0.09%
2018/06/12	4	33.85	0	0.00	33.80	4	1,136	0.35%
2018/06/11	2	33.98	7.4	34.08	33.95	-5.4	1,145	-0.47%
2018/06/08	3	33.95	0.2	33.95	33.95	2.8	1,155	0.24%
2018/06/07	3	33.93	3	34.33	33.95	0	1,160	0.00%
2018/06/05	3	33.73	0	0.00	33.70	3	1,212	0.25%
2018/06/04	0	0.00	9	33.89	33.80	-9	1,236	-0.73%
2018/06/01	3	33.67	0	0.00	33.65	3	1,246	0.24%
2018/05/31	0	0.00	7	33.76	34.35	-7	1,253	-0.56%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/28	0	0.00	7	33.48	33.55	-7	1,341	-0.52%
2018/05/25	3	33.35	0	0.00	33.70	3	1,359	0.22%
2018/05/24	2	33.35	0	0.00	33.55	2	1,385	0.14%
2018/05/23	8	33.56	0	0.00	33.60	8	1,423	0.56%
2018/05/22	6	33.81	6	34.03	33.85	0	1,460	0.00%
2018/05/21	7	33.49	0	0.00	33.55	7	1,486	0.47%
2018/05/18	6	33.30	0	0.00	33.50	6	1,502	0.40%
2018/05/17	2	33.45	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/05/15	0	0.00	4	34.90	34.85	-4	1,526	-0.26%
2018/05/14	0	0.00	4	35.20	35.15	-4	1,596	-0.25%
2018/05/10	0	0.00	1	35.70	35.60	-1	1,649	-0.06%
2018/05/03	0	0.00	10	35.35	35.35	-10	1,816	-0.55%
2018/05/02	4	35.41	0	0.00	35.45	4	1,836	0.22%
2018/04/30	4	35.80	4	35.98	36.40	0	1,834	0.00%
2018/04/26	11	35.60	5	35.64	35.60	6	1,829	0.33%
2018/04/25	1	35.20	0	0.00	35.15	1	1,814	0.06%
2018/04/20	15	34.45	0	0.00	34.70	15	1,834	0.82%
2018/04/19	20	34.31	7	34.70	34.25	13	1,846	0.70%
2018/04/18	19	33.82	1	33.95	34.00	18	1,869	0.96%
2018/04/17	14	34.03	0	0.00	33.95	14	1,968	0.71%
2018/04/16	17	34.50	0	0.00	34.35	17	2,096	0.81%
2018/04/13	0	0.00	3	35.10	34.80	-3	2,126	-0.14%
2018/04/12	1	34.85	3	35.22	34.55	-2	2,144	-0.09%
2018/04/11	6	34.63	0	0.00	34.85	6	2,187	0.27%
2018/04/09	5	34.22	0	0.00	34.10	5	2,237	0.22%
2018/04/03	4	34.63	0	0.00	34.75	4	2,256	0.18%
2018/04/02	1	35.30	0.6	35.00	35.20	0.4	2,266	0.02%
2018/03/30	1	35.00	1	35.10	35.15	0	2,289	0.00%
2018/03/28	1	34.60	0	0.00	34.50	1	2,323	0.04%
2018/03/27	4	35.33	2	35.25	35.35	2	2,308	0.09%
2018/03/23	2	34.80	0	0.00	34.95	2	2,304	0.09%
2018/03/22	1	35.90	0	0.00	35.70	1	2,286	0.04%
2018/03/21	5	36.00	0	0.00	36.10	5	2,306	0.22%
2018/03/20	5	36.20	0	0.00	36.20	5	2,344	0.21%
2018/03/19	17	36.58	0	0.00	36.65	17	2,352	0.72%
2018/03/16	2	36.38	0	0.00	37.60	2	2,329	0.09%
2018/03/12	2	36.45	0	0.00	36.40	2	2,414	0.08%
2018/03/08	0	0.00	1	36.55	36.40	-1	2,599	-0.04%
2018/03/06	0	0.00	1	37.35	37.30	-1	2,813	-0.04%
2018/03/05	0	0.00	8	38.00	37.75	-8	2,827	-0.28%
2018/03/02	2	37.10	7	37.67	37.70	-5	2,780	-0.18%
2018/02/27	8	37.33	0	0.00	37.30	8	2,758	0.29%
2018/02/23	0	0.00	11	37.40	37.50	-11	2,721	-0.40%
2018/02/22	13	36.97	81	37.21	37.35	-68	2,684	-2.53%
2018/02/12	0	0.00	2	34.35	34.55	-2	2,616	-0.08%
2018/02/09	6	33.43	0	0.00	34.50	6	2,595	0.23%
2018/02/08	17	34.86	0	0.00	34.55	17	2,571	0.66%
2018/02/07	10	35.10	0	0.00	34.60	10	2,574	0.39%
2018/02/06	12	35.03	4	35.01	34.65	8	2,558	0.31%
2018/02/05	6	36.88	0	0.00	37.10	6	2,494	0.24%
2018/02/02	1	38.20	0	0.00	37.90	1	2,475	0.04%
2018/02/01	6	39.58	237	39.24	38.50	-231	2,464	-9.37%	大賣/鉅額交易
2018/01/31	10	38.00	22	38.12	38.65	-12	2,352	-0.51%
2018/01/29	5	37.78	0	0.00	37.75	5	2,303	0.22%
2018/01/25	14	38.02	0	0.00	38.00	14	2,302	0.61%
2018/01/22	1	36.95	0	0.00	36.85	1	2,288	0.04%
2018/01/19	2	37.50	40	37.66	37.75	-38	2,289	-1.66%
2018/01/17	3	37.95	0	0.00	37.70	3	2,352	0.13%
2018/01/16	2	38.05	0	0.00	38.15	2	2,372	0.08%
2018/01/15	6	38.28	9	38.32	38.50	-3	2,338	-0.13%
2018/01/12	40	38.58	14	38.70	38.90	26	2,387	1.09%
2018/01/11	0	0.00	62	39.06	39.25	-62	2,347	-2.64%
2018/01/10	0.5	38.35	4	39.11	38.50	-3.5	2,240	-0.16%
2018/01/05	0	0.00	1	37.65	37.80	-1	2,108	-0.05%
2018/01/03	20	36.50	2	36.80	37.00	18	2,069	0.87%
2018/01/02	0	0.00	5	37.22	37.30	-5	2,055	-0.24%