裕隆 (2201)-富邦-陽明券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
57.6
漲跌
▲2.9
漲幅
+5.30%
成交量
6,358張
產業
上市汽車類股
735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

裕隆 (2201)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	5	58.00	52.4	57.01	57.60	-47.3	3,425	-1.38%
2024/12/02	17	55.11	0.3	55.50	54.70	16.7	3,343	0.50%
2024/11/29	3	55.33	2	55.50	55.80	1	3,325	0.03%
2024/11/28	8	55.03	13.1	55.43	55.50	-5.1	3,320	-0.15%
2024/11/27	15.2	56.47	17.5	56.58	55.50	-2.3	3,317	-0.07%
2024/11/26	14.1	58.34	16	58.37	58.10	-1.9	3,263	-0.06%
2024/11/25	3	57.87	31.7	58.02	58.20	-28.7	3,262	-0.88%
2024/11/22	6.6	57.36	5	57.56	57.20	1.6	3,275	0.05%
2024/11/21	21	56.88	5	57.10	56.70	16	3,269	0.49%
2024/11/20	12	55.78	12	57.47	57.40	0	3,235	0.00%
2024/11/19	1	55.00	16	55.66	56.00	-15	3,192	-0.47%
2024/11/18	2	54.70	4	54.98	55.00	-2	3,225	-0.06%
2024/11/15	0	0.00	7	55.47	55.50	-7	3,257	-0.21%
2024/11/14	17.1	54.77	3	54.53	54.10	14.1	3,254	0.43%
2024/11/13	5	55.76	26	55.00	55.80	-21	3,218	-0.65%
2024/11/12	19.2	54.34	3	55.50	53.30	16.2	3,188	0.51%
2024/11/11	10.1	56.20	4	55.80	56.30	6.1	3,138	0.19%
2024/11/08	3	56.73	6	56.80	56.20	-3	3,129	-0.10%
2024/11/07	10.1	57.45	0	0.00	57.10	10.1	3,137	0.32%
2024/11/06	11	57.21	3	57.20	56.80	8	3,155	0.25%
2024/11/05	3	57.30	0	0.00	57.30	3	3,211	0.09%
2024/11/04	4.1	57.50	1	57.70	57.20	3.1	3,331	0.09%
2024/11/01	1	56.31	16	57.56	58.30	-15	3,490	-0.43%
2024/10/30	9	57.39	4	57.60	57.30	5	3,536	0.14%
2024/10/29	2	58.35	5	58.40	58.30	-3	3,546	-0.08%
2024/10/28	3	58.70	8	58.96	59.00	-5	3,540	-0.14%
2024/10/25	0	0.00	4	58.23	58.30	-4	3,532	-0.11%
2024/10/24	8	57.24	9	57.67	57.70	-1	3,515	-0.03%
2024/10/23	6	57.50	7	57.90	58.00	-1	3,497	-0.03%
2024/10/22	5	57.04	25.1	57.34	57.90	-20.1	3,487	-0.58%
2024/10/21	16.6	55.94	0.8	56.50	56.80	15.7	3,529	0.45%
2024/10/18	5.1	56.90	2	56.70	56.50	3.1	3,567	0.09%
2024/10/17	6	57.15	4	57.13	56.90	2	3,604	0.06%
2024/10/16	8	55.60	3	56.27	56.00	5	3,620	0.14%
2024/10/15	6.1	56.70	1	56.50	56.40	5.1	3,606	0.14%
2024/10/14	8	57.18	5	56.96	57.00	3	3,600	0.08%
2024/10/11	8.1	57.91	6	58.18	57.50	2.1	3,593	0.06%
2024/10/09	15.1	58.19	7	58.03	57.70	8	3,634	0.22%
2024/10/08	14	59.48	3	59.67	59.00	11	3,624	0.30%
2024/10/07	12	59.66	14	60.21	60.40	-2	3,705	-0.05%
2024/10/04	19	59.87	6	59.97	59.60	13	3,720	0.35%
2024/10/01	3	59.73	10	59.85	59.80	-7	3,695	-0.19%
2024/09/30	5.3	60.02	9	59.98	60.00	-3.7	3,694	-0.10%
2024/09/27	32.3	60.14	51	59.54	60.10	-18.7	3,731	-0.50%
2024/09/26	9.4	58.28	6	58.33	58.00	3.4	3,740	0.09%
2024/09/25	9.4	57.96	25	58.28	58.40	-15.6	3,743	-0.42%
2024/09/24	27.5	56.94	8	57.45	56.40	19.5	3,780	0.51%
2024/09/23	31	57.13	39	57.89	57.50	-8	3,837	-0.21%
2024/09/20	9.1	56.01	5	56.44	56.50	4.1	3,765	0.11%
2024/09/19	19.4	55.67	8.1	56.18	56.20	11.3	3,754	0.30%
2024/09/18	176	56.82	95	55.97	55.90	81	3,740	2.17%	大買/
2024/09/16	131.1	55.80	68	55.46	56.60	63.1	3,667	1.72%	大買/
2024/09/13	12.1	52.62	4	52.78	52.60	8.1	3,582	0.22%
2024/09/12	4	51.78	8	51.45	51.50	-4	3,612	-0.11%
2024/09/11	3	51.23	5	51.24	51.00	-2	3,631	-0.05%
2024/09/10	1	50.40	15	51.09	50.60	-14	3,670	-0.38%
2024/09/09	6	50.92	1	50.80	50.80	5	3,673	0.14%
2024/09/06	12	51.12	9	51.26	51.60	3	3,740	0.08%
2024/09/05	12	50.74	1	50.13	50.10	11	3,813	0.29%
2024/09/04	23.1	50.90	31	50.99	50.60	-7.9	3,869	-0.21%
2024/09/03	10.1	53.65	0	0.00	53.20	10.1	3,887	0.26%
2024/09/02	5	54.40	0.1	54.33	54.00	4.9	3,957	0.12%
2024/08/30	10	54.28	3	54.43	54.50	7	4,059	0.17%
2024/08/29	5	53.96	0.3	54.22	54.10	4.7	4,143	0.11%
2024/08/28	2	54.65	8	54.69	54.80	-6	4,174	-0.14%
2024/08/27	71	54.55	60.1	54.33	54.30	11	4,243	0.26%
2024/08/26	1	55.00	14.6	55.10	55.00	-13.6	4,290	-0.32%
2024/08/23	2.5	52.88	3	53.47	53.50	-0.5	4,340	-0.01%
2024/08/22	12.5	53.64	1.1	53.99	53.70	11.4	4,406	0.26%
2024/08/21	4.5	54.86	2	55.10	55.00	2.5	4,450	0.06%
2024/08/20	6.1	55.14	2	55.25	54.90	4.1	4,448	0.09%
2024/08/19	5	55.24	25	55.29	55.00	-20	4,439	-0.45%
2024/08/16	0	55.11	5	54.94	54.80	-5	4,429	-0.11%
2024/08/15	5.5	54.65	10	54.60	54.40	-4.5	4,446	-0.10%
2024/08/14	4	54.63	4	54.73	54.90	0	4,462	0.00%
2024/08/13	4	54.10	1	54.00	53.80	3	4,467	0.07%
2024/08/12	5	54.42	1.1	54.96	54.30	3.9	4,559	0.09%
2024/08/09	4.2	54.44	1.7	54.55	54.30	2.5	4,612	0.05%
2024/08/08	8	53.65	2	53.70	53.40	6	4,644	0.13%
2024/08/07	29	53.59	25	54.26	55.20	4	4,706	0.09%
2024/08/06	2.1	53.22	19.1	52.85	53.10	-17	4,893	-0.35%
2024/08/05	23.2	54.31	9	53.50	53.30	14.2	5,009	0.28%
2024/08/02	24.1	59.64	9.3	59.78	59.20	14.7	5,105	0.29%
2024/08/01	31	60.82	43.2	61.15	61.30	-12.2	5,191	-0.23%
2024/07/31	0	0.00	22	61.27	61.00	-22	5,380	-0.41%
2024/07/30	3	60.63	1	60.20	61.60	2	5,687	0.04%
2024/07/29	1	61.40	1.1	62.14	61.40	-0.1	5,783	0.00%
2024/07/26	62	61.34	8.1	61.37	61.60	53.9	5,817	0.93%
2024/07/23	8	62.14	40	62.08	62.40	-32	5,886	-0.54%
2024/07/22	24	60.81	7	60.99	60.50	17	5,880	0.29%
2024/07/19	35.5	62.50	10	62.67	62.90	25.5	5,809	0.44%
2024/07/18	3.2	64.45	11	64.26	64.20	-7.8	5,750	-0.14%
2024/07/17	3.2	65.13	30	65.46	64.80	-26.9	5,758	-0.47%
2024/07/16	4	64.80	7	65.24	65.40	-3	5,796	-0.05%
2024/07/15	0	64.75	10.4	64.61	64.60	-10.4	5,902	-0.18%
2024/07/12	8	64.97	3	64.80	64.80	5	6,021	0.08%
2024/07/11	14.3	64.95	33.5	64.99	64.60	-19.3	6,057	-0.32%
2024/07/10	12.2	63.91	34.2	63.82	63.90	-22	6,099	-0.36%
2024/07/09	31.5	63.62	24.9	63.42	63.20	6.6	6,113	0.11%
2024/07/08	20	65.37	5	65.50	65.20	15	6,010	0.25%
2024/07/05	12	65.85	14.1	66.04	66.30	-2.1	5,979	-0.03%
2024/07/04	6	65.93	31.2	65.81	65.80	-25.2	5,989	-0.42%
2024/07/03	20.4	65.32	1.2	65.25	65.20	19.2	6,025	0.32%
2024/07/02	47.6	66.15	1.1	65.86	65.50	46.5	6,111	0.76%
2024/07/01	16	66.78	1.3	67.02	66.70	14.7	6,084	0.24%
2024/06/28	30.2	66.97	2.2	66.78	66.80	28.1	6,082	0.46%
2024/06/27	46	67.79	2.5	67.45	67.40	43.6	5,989	0.73%
2024/06/26	20.1	68.66	0	0.00	68.50	20.1	5,902	0.34%
2024/06/25	4	69.10	9.1	69.30	68.80	-5.1	5,900	-0.09%
2024/06/24	11	68.92	0	69.30	68.80	11	5,879	0.19%
2024/06/21	16.2	69.84	0.1	70.00	69.70	16.1	5,907	0.27%
2024/06/20	0	70.20	35	69.97	70.30	-35	5,896	-0.59%
2024/06/19	5	69.08	1.2	68.95	68.70	3.8	5,857	0.07%
2024/06/18	4.1	68.63	18.3	68.84	69.30	-14.2	5,833	-0.24%
2024/06/17	6.5	68.64	7	69.07	68.50	-0.5	5,873	-0.01%
2024/06/14	21.2	68.72	3	68.83	68.50	18.2	5,888	0.31%
2024/06/13	30	68.92	5.4	68.84	68.60	24.7	5,877	0.42%
2024/06/12	44	70.01	3.5	69.75	69.40	40.6	5,854	0.69%
2024/06/11	4	71.22	17.3	71.52	70.70	-13.3	5,791	-0.23%
2024/06/07	12.4	70.61	41	71.25	71.20	-28.6	5,799	-0.49%
2024/06/06	18.1	70.42	11.3	70.39	69.80	6.8	5,943	0.11%
2024/06/05	19	71.18	13	71.51	70.40	6	5,912	0.10%
2024/06/04	8.1	70.89	12.2	71.38	70.50	-4.1	5,942	-0.07%
2024/06/03	23.2	70.31	61	70.31	70.40	-37.8	5,936	-0.64%
2024/05/31	1	70.70	8	71.36	70.50	-7	5,926	-0.12%
2024/05/30	13.1	70.69	0	0.00	70.10	13.1	5,896	0.22%
2024/05/29	18.2	72.20	23	72.50	71.50	-4.8	5,871	-0.08%
2024/05/28	18.1	71.74	11	71.83	71.40	7.1	5,829	0.12%
2024/05/27	8.2	71.45	32	72.20	71.70	-23.8	5,833	-0.41%
2024/05/24	6	69.89	30	70.74	70.90	-24	5,813	-0.41%
2024/05/23	10	70.77	4	70.70	70.50	6	5,814	0.10%
2024/05/22	28.1	70.72	11	70.79	70.90	17.1	5,831	0.29%
2024/05/21	7	70.87	0	0.00	70.50	7	5,838	0.12%
2024/05/20	55.1	71.64	15	71.68	71.30	40.1	5,829	0.69%
2024/05/17	35.4	71.26	7	71.41	71.00	28.4	5,858	0.49%
2024/05/16	70	71.66	13	71.10	71.80	57	5,938	0.96%
2024/05/15	14	72.07	29.1	72.42	71.40	-15.1	5,893	-0.26%
2024/05/14	25	72.10	12.6	71.97	71.60	12.4	5,851	0.21%
2024/05/13	49.2	73.35	13	73.14	72.50	36.2	5,807	0.62%
2024/05/10	34.6	71.75	31.2	72.65	73.10	3.4	5,750	0.06%
2024/05/09	21	75.48	14.1	75.48	75.00	7	5,542	0.13%
2024/05/08	15.4	75.06	46.6	75.20	76.30	-31.2	5,340	-0.58%
2024/05/07	32.2	72.50	37	73.36	73.80	-4.8	5,104	-0.09%
2024/05/06	38.1	73.89	15.4	73.94	73.60	22.6	4,986	0.45%
2024/05/03	47.4	72.24	131.6	72.31	73.70	-84.2	4,803	-1.75%	大賣/
2024/05/02	45	70.66	48	70.60	70.50	-3	4,522	-0.07%
2024/04/30	10	68.72	42	68.72	68.70	-32	4,460	-0.72%
2024/04/29	15	69.08	48.3	69.36	69.30	-33.3	4,426	-0.75%
2024/04/26	2	68.59	22	68.69	67.50	-20	4,348	-0.46%
2024/04/25	1.2	67.35	0	0.00	67.40	1.2	4,353	0.03%
2024/04/24	24	68.01	25	68.74	68.00	-1	4,375	-0.02%
2024/04/23	36	67.67	19	68.28	67.50	17	4,493	0.38%
2024/04/22	41.5	67.63	28	68.15	67.80	13.5	4,508	0.30%
2024/04/19	97.1	67.22	9	67.23	66.90	88.1	4,450	1.98%
2024/04/18	7	68.94	83.3	69.59	69.30	-76.3	4,372	-1.74%
2024/04/17	10	67.72	4	68.15	67.40	6	4,297	0.14%
2024/04/16	66	67.46	2.2	67.33	67.40	63.8	4,327	1.47%
2024/04/15	2	69.40	7	69.42	69.30	-5	4,331	-0.12%
2024/04/12	6	69.15	2.7	69.30	69.00	3.3	4,315	0.08%
2024/04/11	5	69.20	18.2	69.16	69.30	-13.2	4,321	-0.30%
2024/04/10	4	69.13	25.3	69.54	69.90	-21.3	4,333	-0.49%
2024/04/09	18.3	69.32	6.4	69.85	69.10	11.9	4,375	0.27%
2024/04/08	55	69.96	94.5	69.58	70.00	-39.5	4,361	-0.91%
2024/04/03	44.2	66.71	4	66.55	66.70	40.2	4,271	0.94%
2024/04/02	17	68.17	11.3	67.95	67.80	5.7	4,291	0.13%
2024/04/01	6	68.23	3	68.53	68.30	3	4,275	0.07%
2024/03/29	5	68.36	2	68.20	68.10	3	4,301	0.07%
2024/03/28	6	68.20	4	68.48	68.20	2	4,347	0.05%
2024/03/27	9	67.32	1.4	67.23	67.30	7.6	4,480	0.17%
2024/03/26	35	67.52	6	67.18	67.10	29	4,634	0.63%
2024/03/25	15.3	68.93	10.7	69.25	68.10	4.6	4,637	0.10%
2024/03/22	0.2	68.13	8	68.25	68.30	-7.8	4,690	-0.17%
2024/03/21	4.3	67.84	27	68.03	67.80	-22.7	4,792	-0.47%
2024/03/20	44	67.78	16	68.14	67.70	28	4,949	0.57%
2024/03/19	25	68.60	3	68.87	68.30	22	4,983	0.44%
2024/03/18	2	68.40	10.6	69.52	69.50	-8.6	5,136	-0.17%
2024/03/15	9	68.97	11	69.25	68.50	-2	5,158	-0.04%
2024/03/14	6	69.88	1	70.00	69.80	5	5,161	0.10%
2024/03/13	29.2	70.30	3.3	70.77	69.70	25.9	5,145	0.50%
2024/03/12	22.4	71.65	142	70.56	71.90	-119.6	5,096	-2.35%	大賣/鉅額交易
2024/03/11	7.5	66.47	11	67.66	67.60	-3.5	4,959	-0.07%
2024/03/08	28.4	67.72	10.5	67.90	67.10	17.9	4,948	0.36%
2024/03/07	15.5	69.16	4	69.15	68.90	11.5	4,864	0.24%
2024/03/06	4	70.30	0	0.00	70.10	4	4,820	0.08%
2024/03/05	6.6	70.76	0	0.00	70.40	6.6	4,945	0.13%
2024/03/04	1.5	70.70	31.3	70.48	70.80	-29.7	4,943	-0.60%
2024/03/01	0.4	71.18	12	71.13	70.70	-11.6	4,936	-0.23%
2024/02/29	1.3	68.66	2	70.90	70.70	-0.8	4,946	-0.02%
2024/02/27	14.7	69.87	11	69.95	69.40	3.7	4,902	0.08%
2024/02/26	3.1	70.67	3.3	70.74	70.60	-0.2	4,906	0.00%
2024/02/23	42	72.09	21	72.10	71.20	21	4,978	0.42%
2024/02/22	6	70.62	0	0.00	70.90	6	5,036	0.12%
2024/02/21	14.1	71.15	0	0.00	70.80	14.1	5,195	0.27%
2024/02/20	28.2	71.30	4	71.65	70.90	24.2	5,293	0.46%
2024/02/19	23.4	71.59	29	71.88	72.20	-5.6	5,303	-0.11%
2024/02/16	12.6	70.07	7	70.17	69.90	5.6	5,334	0.11%
2024/02/15	2	68.90	11	68.89	68.70	-9	5,342	-0.17%
2024/02/05	4	68.33	3.4	68.84	69.30	0.6	5,354	0.01%
2024/02/02	21	69.49	1	69.10	69.10	20	5,451	0.37%
2024/02/01	0	0.00	3.1	70.60	70.70	-3.1	5,480	-0.06%
2024/01/31	7	69.01	2	69.55	69.50	5	5,501	0.09%
2024/01/30	14	69.85	1	69.90	69.60	13	5,522	0.24%
2024/01/29	8.1	69.95	2	70.00	69.80	6.1	5,541	0.11%
2024/01/26	0	69.90	0	0.00	69.80	0	5,599	0.00%
2024/01/25	41	69.99	7	69.86	69.70	34	5,675	0.60%
2024/01/24	16	70.69	9	70.57	70.80	7	5,723	0.12%
2024/01/23	5	68.98	9	68.91	69.60	-4	5,865	-0.07%
2024/01/22	9.5	68.79	1	69.50	68.60	8.5	5,904	0.14%
2024/01/19	7	68.66	8	69.09	69.10	-1	6,009	-0.02%
2024/01/18	2.2	67.61	0	0.00	68.50	2.2	6,091	0.04%
2024/01/17	12	68.22	62	68.74	67.70	-50	6,163	-0.81%
2024/01/16	18	69.89	2	69.90	69.80	16	6,113	0.26%
2024/01/15	2	70.70	0	0.00	70.90	2	6,215	0.03%
2024/01/12	1.5	71.17	1	71.20	70.70	0.5	6,435	0.01%
2024/01/11	3	70.67	1	70.80	70.70	2	6,557	0.03%
2024/01/10	9	70.09	7	69.94	70.20	2	6,941	0.03%
2024/01/09	17.1	71.22	17	71.26	70.90	0.1	7,154	0.00%
2024/01/08	4	72.50	0	0.00	72.30	4	7,691	0.05%
2024/01/05	6.2	72.40	0.2	72.80	72.40	6	8,913	0.07%
2024/01/04	3.1	72.70	1.1	73.00	72.60	2	9,230	0.02%
2024/01/03	12.1	73.48	1.1	73.33	73.10	11.1	9,285	0.12%
2024/01/02	61.1	74.74	3.5	74.99	74.80	57.5	9,265	0.62%
2023/12/29	2.1	74.96	9.2	74.99	74.80	-7.1	9,295	-0.08%
2023/12/28	2	74.10	11.4	74.38	74.60	-9.4	9,415	-0.10%
2023/12/27	6.1	73.40	2.7	73.26	73.30	3.4	9,442	0.04%
2023/12/26	6.4	72.72	1	72.70	72.70	5.4	9,545	0.06%
2023/12/25	8.4	72.84	7	72.94	72.80	1.4	9,755	0.01%
2023/12/22	13	72.58	1.6	74.15	72.20	11.4	9,944	0.11%
2023/12/21	54.5	72.93	16	72.74	72.70	38.5	9,849	0.39%
2023/12/20	4.1	74.13	3	74.30	74.10	1.1	9,898	0.01%
2023/12/19	13	74.09	0.1	74.10	74.00	12.9	9,935	0.13%
2023/12/18	26.2	74.54	4	74.78	74.40	22.2	9,995	0.22%
2023/12/15	23.2	75.88	4	76.00	75.50	19.2	10,188	0.19%
2023/12/14	7.2	76.79	6	76.90	77.30	1.2	10,213	0.01%
2023/12/13	23.3	76.45	7.7	76.78	76.00	15.7	10,171	0.15%
2023/12/12	2	78.05	0.6	78.17	77.80	1.4	10,053	0.01%
2023/12/11	10.7	78.02	3.5	77.94	78.00	7.2	10,108	0.07%
2023/12/08	3.3	77.54	3.1	77.21	77.20	0.2	10,156	0.00%
2023/12/07	7.1	77.78	3	77.67	77.60	4.1	10,186	0.04%
2023/12/06	16	77.59	17.2	78.10	77.80	-1.2	10,240	-0.01%
2023/12/05	5.1	76.43	78.5	76.72	77.00	-73.4	10,270	-0.71%
2023/12/04	8	76.90	16	77.23	76.50	-8	10,336	-0.08%
2023/12/01	1	77.10	18.2	77.14	77.10	-17.2	10,458	-0.16%
2023/11/30	27.6	76.57	7	76.89	76.90	20.6	10,662	0.19%
2023/11/29	64.1	78.02	2	78.20	77.90	62.1	11,171	0.56%
2023/11/28	3	78.13	56	78.27	78.40	-53	11,565	-0.46%
2023/11/27	33.2	77.67	6.5	78.03	77.10	26.7	11,759	0.23%
2023/11/24	4.4	78.11	2	78.35	78.50	2.4	12,164	0.02%
2023/11/22	31.1	77.74	4	78.18	77.70	27.1	12,453	0.22%
2023/11/21	1	78.20	8.1	79.04	79.00	-7.1	12,370	-0.06%
2023/11/20	22.3	78.35	19	78.09	78.00	3.3	12,279	0.03%
2023/11/17	39.1	79.96	18	79.97	80.20	21.1	12,116	0.17%
2023/11/16	8	79.40	9	79.13	79.10	-1	12,025	-0.01%
2023/11/15	6	79.05	11.1	78.89	78.50	-5.1	11,968	-0.04%
2023/11/14	15.3	77.74	7	77.40	77.90	8.3	11,858	0.07%
2023/11/13	13	77.27	10.1	77.58	77.60	2.9	11,869	0.02%
2023/11/10	21.2	77.67	1	77.60	77.10	20.2	11,883	0.17%
2023/11/09	3	78.00	7.1	78.41	79.20	-4.1	11,857	-0.03%
2023/11/08	20	78.84	2.1	79.24	78.60	18	12,001	0.15%
2023/11/07	9	78.74	5.2	79.15	79.10	3.8	12,008	0.03%
2023/11/06	2	79.00	25.1	79.33	78.80	-23.1	12,036	-0.19%
2023/11/03	0	78.40	7.8	78.64	78.20	-7.7	12,143	-0.06%
2023/11/02	1.5	76.03	5.2	76.96	77.40	-3.7	12,086	-0.03%
2023/11/01	6.3	74.58	2	75.10	75.00	4.3	12,009	0.04%
2023/10/31	17.1	75.97	7	75.89	74.10	10	11,946	0.08%
2023/10/30	28.1	77.47	3	77.07	76.90	25.1	11,861	0.21%
2023/10/27	21	77.77	5	78.10	77.30	16	11,890	0.13%
2023/10/26	31.4	78.99	4	78.58	78.20	27.4	11,957	0.23%
2023/10/25	7	80.54	34.3	80.80	80.10	-27.3	11,962	-0.23%
2023/10/24	11.2	78.32	5.1	78.52	79.00	6.1	12,043	0.05%
2023/10/23	20.3	78.02	5	77.94	77.80	15.3	12,066	0.13%
2023/10/20	31.4	79.31	8	79.38	79.10	23.4	12,142	0.19%
2023/10/19	10	80.09	8.5	80.40	81.40	1.5	12,052	0.01%
2023/10/18	77.3	82.57	67.1	81.51	80.10	10.2	12,069	0.08%
2023/10/17	31.2	82.10	12.2	82.28	81.10	19	11,808	0.16%
2023/10/16	102.3	84.97	62.1	84.29	83.00	40.3	11,705	0.34%	大買/
2023/10/13	92.5	86.30	152.4	87.33	85.10	-59.9	11,340	-0.53%	大賣/
2023/10/12	23	83.33	28.6	83.00	84.00	-5.6	10,331	-0.05%
2023/10/11	32	79.52	8	79.46	78.80	24	10,484	0.23%
2023/10/06	1.5	79.00	4	78.90	78.90	-2.5	10,709	-0.02%
2023/10/05	10.5	79.03	9	78.70	78.40	1.5	10,747	0.01%
2023/10/04	16.2	78.53	27	78.73	78.40	-10.8	10,777	-0.10%
2023/10/03	12.4	81.18	6.8	80.85	80.50	5.6	10,670	0.05%
2023/10/02	9.4	82.27	11	82.87	82.00	-1.6	10,679	-0.01%
2023/09/28	45.3	84.76	20.1	84.87	83.00	25.2	10,776	0.23%
2023/09/27	14.1	84.68	31.2	84.81	86.00	-17.1	10,746	-0.16%
2023/09/26	7	84.23	15	84.24	83.70	-8	10,621	-0.08%
2023/09/25	13.1	84.92	18	84.63	84.30	-4.9	10,678	-0.05%
2023/09/22	20	80.73	8	81.26	82.50	12	10,638	0.11%
2023/09/21	23	82.00	12	80.92	80.60	11	10,613	0.10%
2023/09/20	36.8	84.31	20.2	83.48	82.20	16.7	10,624	0.16%
2023/09/19	28	84.87	33.4	84.61	84.60	-5.4	10,450	-0.05%
2023/09/18	2	83.25	27.7	83.31	83.30	-25.7	10,335	-0.25%
2023/09/15	2.2	83.08	15	83.09	82.90	-12.8	10,380	-0.12%
2023/09/14	14.1	83.42	4.1	84.26	83.80	10	10,412	0.10%
2023/09/13	15.2	83.16	21	82.80	83.90	-5.8	10,425	-0.06%
2023/09/12	3	81.53	17	81.88	81.30	-14	10,631	-0.13%
2023/09/11	3.3	82.32	11	82.39	81.20	-7.7	10,647	-0.07%
2023/09/08	32.3	83.31	18	83.02	82.60	14.3	10,628	0.13%
2023/09/07	9	83.72	11.1	83.76	84.50	-2.1	10,632	-0.02%
2023/09/06	31.4	83.98	17.9	83.86	83.20	13.6	10,618	0.13%
2023/09/05	31.4	85.35	20	84.89	85.20	11.3	10,593	0.11%
2023/09/04	68	87.00	86.4	87.03	85.70	-18.4	10,510	-0.17%
2023/09/01	48.1	85.13	87.2	85.85	85.30	-39.1	9,982	-0.39%
2023/08/31	37.3	83.97	48.2	83.74	83.40	-11	9,779	-0.11%
2023/08/30	77.2	83.16	78.8	82.70	83.70	-1.6	9,882	-0.02%
2023/08/29	16.2	77.59	31.6	79.20	79.80	-15.4	9,712	-0.16%
2023/08/28	8	76.41	12	77.31	75.70	-4	10,084	-0.04%
2023/08/25	3	74.97	3	74.60	75.00	0	10,409	0.00%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/23	3	74.73	1.1	74.83	74.70	1.9	11,529	0.02%
2023/08/22	8	74.33	48.2	74.30	74.30	-40.2	11,663	-0.34%
2023/08/21	52.1	75.38	4.2	75.13	75.40	47.9	11,977	0.40%
2023/08/18	2	74.90	56.2	74.68	74.70	-54.1	12,263	-0.44%
2023/08/17	9.1	73.98	8	75.18	75.60	1.1	12,610	0.01%
2023/08/16	6.1	73.28	2.1	73.82	73.20	3.9	12,960	0.03%
2023/08/15	9.6	74.38	5.3	74.79	74.30	4.3	13,037	0.03%
2023/08/14	25.3	74.74	3	74.87	73.40	22.3	13,253	0.17%
2023/08/11	5	77.66	8	78.75	77.50	-3	13,487	-0.02%
2023/08/10	36.1	78.07	3	78.00	77.90	33.1	13,636	0.24%
2023/08/09	10.5	80.96	7	79.80	79.20	3.5	13,659	0.03%
2023/08/08	2	79.85	2	80.15	79.70	0	13,666	0.00%
2023/08/07	13.1	80.27	2	80.50	80.50	11.1	13,852	0.08%
2023/08/04	4	80.40	11	80.33	80.70	-7	13,957	-0.05%
2023/08/02	5	80.76	6.1	80.88	80.10	-1.1	13,997	-0.01%
2023/08/01	17	81.30	4.1	81.32	81.00	12.9	13,969	0.09%
2023/07/31	15.1	82.94	38	82.58	82.00	-22.9	13,957	-0.16%
2023/07/28	6	80.95	6	81.20	81.60	0	13,918	0.00%
2023/07/27	7	79.72	27	80.43	81.00	-20	13,982	-0.14%
2023/07/26	13.1	78.62	7.1	78.82	77.70	6	13,895	0.04%
2023/07/25	16	78.85	24.5	79.16	79.80	-8.5	13,936	-0.06%
2023/07/24	59.3	76.70	1.2	76.59	76.20	58.2	13,873	0.42%
2023/07/21	20.8	77.66	32	77.45	77.40	-11.2	13,893	-0.08%
2023/07/20	119.5	78.89	13.3	78.66	78.20	106.2	14,010	0.76%	大買/鉅額交易
2023/07/19	34	80.00	11	79.55	79.00	23	13,983	0.16%
2023/07/18	42.3	81.90	12.2	81.85	80.20	30.1	14,165	0.21%
2023/07/17	15	84.65	49	83.85	84.40	-34	14,604	-0.23%
2023/07/14	25.2	86.46	49	86.37	85.50	-23.9	15,027	-0.16%
2023/07/13	28.1	83.20	41.7	83.12	84.00	-13.6	15,484	-0.09%
2023/07/12	2.2	80.88	12.2	79.92	80.20	-10	15,701	-0.06%
2023/07/11	4.4	80.80	17.4	81.08	80.00	-13	16,083	-0.08%
2023/07/10	11.6	82.20	15.1	81.54	81.30	-3.5	16,401	-0.02%
2023/07/07	14	82.68	12.1	82.90	82.30	1.9	16,394	0.01%
2023/07/06	24.2	83.23	22.2	83.55	83.50	2	16,360	0.01%
2023/07/05	17.5	82.15	39.5	82.17	81.80	-22	16,184	-0.14%
2023/07/04	18.1	82.76	17.1	82.88	82.40	1	16,023	0.01%
2023/07/03	17.2	82.27	3.5	82.53	81.80	13.7	16,017	0.09%
2023/06/30	10.3	82.28	14.2	82.99	82.60	-3.9	15,975	-0.02%
2023/06/29	8.5	80.83	5.3	80.95	80.50	3.2	15,906	0.02%
2023/06/28	16.4	81.31	65.5	80.98	80.80	-49.1	15,888	-0.31%
2023/06/27	34.5	81.05	6.2	80.38	79.40	28.3	15,857	0.18%
2023/06/26	60.1	81.95	3.2	81.79	82.00	56.8	15,917	0.36%
2023/06/21	16.5	82.61	8.3	82.50	82.00	8.2	16,007	0.05%
2023/06/20	19.2	83.23	6	83.87	83.10	13.2	16,009	0.08%
2023/06/19	22.3	83.51	13.6	83.47	83.40	8.6	16,067	0.05%
2023/06/16	58.6	86.01	8	86.14	83.70	50.6	16,268	0.31%
2023/06/15	2.2	87.60	7	87.59	87.70	-4.9	16,050	-0.03%
2023/06/14	12	87.94	12.3	87.49	87.40	-0.3	16,092	0.00%
2023/06/13	10.1	87.67	11.1	87.94	87.10	-1	16,261	-0.01%
2023/06/12	12	87.11	7	87.41	86.80	5	16,486	0.03%
2023/06/09	9.2	87.66	5	87.62	87.80	4.2	16,587	0.03%
2023/06/08	30.5	88.10	23.1	87.68	87.10	7.5	16,894	0.04%
2023/06/07	4.1	89.34	13	89.69	89.70	-8.9	17,277	-0.05%
2023/06/06	21.6	89.11	11.2	89.44	88.50	10.4	17,427	0.06%
2023/06/05	32.1	92.15	23	91.87	90.60	9.1	17,463	0.05%
2023/06/02	22.2	90.52	11.8	90.73	90.60	10.4	17,273	0.06%
2023/06/01	107.6	91.43	89.2	91.22	89.60	18.4	17,110	0.11%	大買/
2023/05/31	51.5	85.65	94.2	86.03	87.60	-42.8	16,730	-0.26%
2023/05/30	118.9	86.48	103.2	86.90	86.60	15.7	16,779	0.09%	大買/大賣/
2023/05/29	7	83.29	19	83.08	82.80	-12	16,189	-0.07%
2023/05/26	19	83.06	34.1	82.78	82.20	-15.1	16,720	-0.09%
2023/05/25	49.2	84.47	41.6	84.20	83.40	7.6	16,790	0.05%
2023/05/24	25.1	83.98	55.3	83.88	85.30	-30.2	16,784	-0.18%
2023/05/23	69.2	84.48	30.2	84.10	83.70	39	16,779	0.23%
2023/05/22	44	83.31	117	82.65	84.20	-73	16,625	-0.44%	大賣/
2023/05/19	55	80.87	32.1	81.03	80.40	22.9	16,605	0.14%
2023/05/18	9.1	81.56	17.6	81.67	81.80	-8.5	17,232	-0.05%
2023/05/17	47	80.49	80.5	81.00	81.10	-33.5	17,202	-0.19%
2023/05/16	17	78.68	56.1	79.24	79.60	-39.1	16,929	-0.23%
2023/05/15	9.1	77.23	5	78.00	76.70	4.1	16,975	0.02%
2023/05/12	10.5	76.36	8	78.26	78.30	2.5	17,522	0.01%
2023/05/11	10.5	76.36	8	78.26	75.90	2.5	17,605	0.01%
2023/05/10	8.1	78.46	11.1	78.35	79.10	-3.1	17,858	-0.02%
2023/05/09	1	77.50	7	77.31	77.10	-6	18,040	-0.03%
2023/05/08	23.5	78.12	1	78.10	78.10	22.4	18,373	0.12%
2023/05/05	42.1	77.42	4.8	77.57	77.40	37.3	19,117	0.19%
2023/05/04	22.3	77.33	12	77.08	77.80	10.3	20,127	0.05%
2023/05/03	27.3	78.22	1.2	77.80	77.60	26.1	20,629	0.13%
2023/05/02	6	80.35	12	79.90	80.00	-6	21,995	-0.03%
2023/04/28	11	81.38	19.3	81.16	80.60	-8.3	22,329	-0.04%
2023/04/27	15.2	80.12	10.5	80.25	80.50	4.7	22,911	0.02%
2023/04/26	10.1	79.24	11.3	79.34	79.80	-1.2	23,222	-0.01%
2023/04/25	17.2	81.03	24.1	80.21	78.50	-6.8	23,224	-0.03%
2023/04/24	7.3	80.07	7	80.20	80.90	0.3	23,268	0.00%
2023/04/21	27	80.51	31	80.46	80.30	-4	23,333	-0.02%
2023/04/20	52	80.42	52.7	81.21	82.00	-0.7	23,300	0.00%
2023/04/19	74.5	84.38	65	83.79	83.20	9.5	23,430	0.04%
2023/04/18	53.7	84.16	189.5	84.19	85.70	-135.8	23,376	-0.58%	大賣/鉅額交易
2023/04/17	50.3	80.38	64.5	81.12	81.80	-14.2	22,746	-0.06%
2023/04/14	33.2	78.01	54.5	79.15	79.10	-21.4	22,664	-0.09%
2023/04/13	66.6	78.02	43.3	77.83	77.60	23.3	22,469	0.10%
2023/04/12	5	75.38	13	75.43	75.60	-8	22,228	-0.04%
2023/04/11	6.1	74.75	12	75.68	74.70	-6	22,378	-0.03%
2023/04/10	3.4	74.48	5	74.48	74.80	-1.7	22,442	-0.01%
2023/04/07	204	74.23	5.3	74.31	74.30	198.7	22,682	0.88%	大買/鉅額交易
2023/04/06	12	73.69	5.8	73.71	73.70	6.2	22,946	0.03%
2023/03/31	4.3	75.60	5	75.80	75.20	-0.7	23,097	0.00%
2023/03/30	3	76.50	18	76.79	76.50	-15	23,290	-0.06%
2023/03/29	0	0.00	14.9	75.18	75.60	-14.9	23,597	-0.06%
2023/03/28	18.1	75.00	23	74.70	74.50	-4.9	24,135	-0.02%
2023/03/27	47.1	76.39	38.5	78.76	75.50	8.6	24,251	0.04%
2023/03/24	23.7	77.73	80.3	78.68	78.80	-56.6	24,380	-0.23%
2023/03/23	2	77.15	80	77.12	77.50	-78	24,792	-0.31%
2023/03/22	7.1	76.67	53	78.17	76.40	-45.9	25,520	-0.18%
2023/03/21	72	77.82	52.2	78.19	77.30	19.8	25,958	0.08%
2023/03/20	3	75.60	36	75.79	75.80	-33	26,583	-0.12%
2023/03/17	1	74.70	5	75.24	75.70	-4	26,757	-0.01%
2023/03/16	17.1	74.83	18.1	74.39	73.90	-1	27,143	0.00%
2023/03/15	38.1	77.19	38.2	77.51	75.90	-0.1	27,463	0.00%
2023/03/14	68.3	75.05	31.1	75.22	75.50	37.2	27,639	0.13%
2023/03/13	38.1	73.33	91	74.79	76.00	-52.9	27,805	-0.19%
2023/03/10	87.5	72.99	69.3	73.02	72.40	18.3	28,035	0.07%
2023/03/09	106.3	76.38	26	76.46	76.00	80.3	28,440	0.28%	大買/
2023/03/08	37.3	77.57	15	77.64	77.60	22.3	29,589	0.08%
2023/03/07	6	79.17	3	79.33	79.20	3	31,679	0.01%
2023/03/06	11.1	78.80	15	78.91	79.00	-4	32,545	-0.01%
2023/03/03	18	78.24	11.2	78.47	78.10	6.9	33,580	0.02%
2023/03/02	76.1	79.75	36	79.07	78.80	40.1	33,809	0.12%
2023/03/01	51.2	82.19	58	82.03	81.60	-6.8	34,331	-0.02%
2023/02/24	83	81.46	101.3	81.51	81.30	-18.3	34,926	-0.05%	大賣/
2023/02/23	24	78.77	22	79.24	80.00	2	35,006	0.01%
2023/02/22	76.1	78.71	44	78.02	78.10	32.1	35,078	0.09%
2023/02/21	27	81.40	34	81.36	80.90	-7	35,210	-0.02%
2023/02/20	27.4	80.11	24.3	80.43	80.60	3.1	35,453	0.01%
2023/02/17	53.2	80.64	45.7	80.49	80.00	7.6	36,109	0.02%
2023/02/16	66.4	81.44	108.5	81.48	81.50	-42	36,232	-0.12%	大賣/
2023/02/15	23.2	78.37	35.2	78.27	77.90	-12	35,580	-0.03%
2023/02/14	35.2	77.05	29	77.33	77.20	6.2	35,384	0.02%
2023/02/13	82.1	77.89	58	77.71	77.50	24	35,365	0.07%
2023/02/10	101.2	79.03	80.7	78.90	79.00	20.6	35,162	0.06%	大買/
2023/02/09	31.1	77.57	14.9	77.97	76.90	16.1	34,580	0.05%
2023/02/08	44.4	77.06	24.5	76.71	77.80	20	34,426	0.06%
2023/02/07	21.4	77.54	17.1	78.32	77.80	4.3	34,045	0.01%
2023/02/06	120.4	78.34	112.2	78.10	77.50	8.3	33,809	0.02%	大買/大賣/
2023/02/03	78.8	79.07	42	79.62	78.10	36.8	33,486	0.11%
2023/02/02	121.9	80.96	91.3	80.84	79.50	30.6	32,779	0.09%	大買/
2023/02/01	38	83.21	97	83.30	84.50	-59	31,891	-0.18%
2023/01/31	99.4	80.11	74.3	80.24	82.90	25	31,435	0.08%
2023/01/30	19	75.24	22.7	77.48	78.10	-3.7	30,031	-0.01%
2023/01/17	69.2	70.47	97	70.64	71.00	-27.8	29,893	-0.09%
2023/01/16	28	68.58	49.1	68.50	69.20	-21.1	29,626	-0.07%
2023/01/13	1	66.90	6.2	66.86	66.80	-5.2	29,718	-0.02%
2023/01/12	19.4	66.35	28.1	66.09	66.20	-8.7	29,684	-0.03%
2023/01/11	5	66.72	5	67.04	66.50	0	29,471	0.00%
2023/01/10	32.5	68.05	28	68.21	67.20	4.5	29,388	0.02%
2023/01/09	33	67.87	73.7	68.11	68.20	-40.6	29,198	-0.14%
2023/01/06	19.3	66.18	44.4	66.48	66.20	-25.1	28,481	-0.09%
2023/01/05	18	65.68	10	65.81	65.70	8	27,989	0.03%
2023/01/04	18	64.68	61.5	65.16	65.70	-43.5	27,698	-0.16%
2023/01/03	15	63.44	13.4	62.92	63.20	1.6	27,350	0.01%
2022/12/30	5.1	61.96	7.2	62.13	62.00	-2.1	27,175	-0.01%
2022/12/29	9.1	60.22	11	60.61	61.40	-1.9	27,061	-0.01%
2022/12/28	7	61.86	15.1	61.91	61.60	-8.1	26,892	-0.03%
2022/12/27	18.1	61.48	16.5	61.96	61.90	1.6	26,747	0.01%
2022/12/26	17	59.91	25.3	60.36	61.10	-8.3	26,468	-0.03%
2022/12/23	32.3	59.15	13.2	59.43	59.10	19.1	26,197	0.07%
2022/12/22	60.2	60.29	36.5	60.37	59.70	23.7	25,954	0.09%
2022/12/21	42.1	60.77	26	61.60	60.00	16.1	25,720	0.06%
2022/12/20	53.3	62.64	46.5	62.40	61.40	6.8	25,370	0.03%
2022/12/19	24	64.43	31.4	64.44	64.20	-7.4	24,857	-0.03%
2022/12/16	51.5	64.34	19	64.42	64.10	32.5	24,654	0.13%
2022/12/15	111.3	67.46	48.2	67.42	66.50	63.1	24,382	0.26%	大買/
2022/12/14	208.3	66.24	71.7	66.89	66.80	136.6	23,822	0.57%	大買/鉅額交易
2022/12/13	520.2	65.77	129.3	65.53	65.00	390.9	23,062	1.70%	大買/大賣/鉅額交易
2022/12/12	240.8	65.09	231.7	64.22	66.60	9.1	22,467	0.04%	大買/大賣/
2022/12/09	42	62.42	36.6	62.33	62.30	5.4	21,593	0.03%
2022/12/08	63.4	62.48	58	62.90	63.00	5.4	21,338	0.03%
2022/12/07	36.2	64.12	16.2	64.05	63.40	20	20,901	0.10%
2022/12/06	52.4	64.96	403	64.72	64.90	-350.6	20,373	-1.72%	大賣/鉅額交易
2022/12/05	30.3	67.03	23.2	66.75	66.90	7	19,893	0.04%
2022/12/02	35.6	67.61	31	67.77	66.70	4.5	19,576	0.02%
2022/12/01	49	67.01	68.2	67.62	67.90	-19.2	18,949	-0.10%
2022/11/30	146.3	64.84	157.9	64.89	65.20	-11.6	18,126	-0.06%	大買/大賣/
2022/11/29	144.7	65.26	159.6	66.10	63.70	-15	16,812	-0.09%	大買/大賣/
2022/11/28	85.7	63.18	60.3	62.76	64.80	25.3	14,714	0.17%
2022/11/25	71.4	59.70	67.3	60.15	60.60	4.1	14,089	0.03%
2022/11/24	61.6	57.04	31.3	57.37	57.70	30.3	12,958	0.23%
2022/11/23	103.1	56.83	129.6	56.83	57.10	-26.5	12,521	-0.21%	大買/大賣/
2022/11/22	99.7	54.71	67.2	54.65	54.90	32.5	11,541	0.28%
2022/11/21	39	51.39	121	52.20	54.10	-82	10,587	-0.77%	大賣/
2022/11/18	75.5	49.52	28.1	48.76	49.20	47.4	9,933	0.48%
2022/11/17	27.3	50.54	47.4	51.51	50.20	-20.1	9,704	-0.21%
2022/11/16	46.2	49.99	59.3	49.56	50.90	-13.1	9,257	-0.14%
2022/11/15	222.6	49.89	57.1	50.50	51.10	165.5	8,791	1.88%	大買/鉅額交易
2022/11/14	7	48.52	38.9	48.24	49.50	-31.9	7,961	-0.40%
2022/11/11	3	44.85	8	45.11	45.00	-5	7,484	-0.07%
2022/11/10	7.1	44.54	0	0.00	44.40	7.1	7,462	0.09%
2022/11/09	11.1	44.81	12	45.41	44.80	-1	7,416	-0.01%
2022/11/08	7	45.64	2.2	45.44	45.35	4.8	7,303	0.07%
2022/11/07	33	45.58	5	45.69	45.75	28	7,330	0.38%
2022/11/04	2	44.05	3	44.40	45.05	-1	7,310	-0.01%
2022/11/03	11.2	44.75	15	44.67	44.45	-3.9	7,270	-0.05%
2022/11/02	205.1	45.49	8	45.80	45.20	197.1	7,337	2.69%	大買/鉅額交易
2022/11/01	11.1	45.66	3	45.58	45.60	8.1	7,586	0.11%
2022/10/31	14.2	45.87	10	46.18	45.60	4.2	7,566	0.06%
2022/10/28	10.4	45.98	16	46.09	45.75	-5.6	7,556	-0.07%
2022/10/27	21.3	46.11	14	46.10	46.55	7.3	7,447	0.10%
2022/10/26	5	44.85	0	0.00	44.40	5	7,331	0.07%
2022/10/25	28.1	44.46	31	44.57	44.30	-2.9	7,207	-0.04%
2022/10/24	33	45.90	21	45.65	46.00	12	6,936	0.17%
2022/10/21	68	44.56	79.3	44.52	45.05	-11.2	6,516	-0.17%
2022/10/20	13	41.25	11	41.25	41.35	2	5,996	0.03%
2022/10/19	2	43.20	21	43.45	43.00	-19	5,965	-0.32%
2022/10/18	6.1	43.11	19	43.37	42.80	-13	6,023	-0.21%
2022/10/17	5	43.24	11	42.97	43.45	-6	6,156	-0.10%
2022/10/14	6	42.83	1	42.00	42.80	5	6,177	0.08%
2022/10/13	4.1	42.61	6	41.40	41.05	-1.9	6,136	-0.03%
2022/10/12	1	41.00	0	0.00	41.05	1	6,071	0.02%
2022/10/11	27	40.97	1	40.80	40.80	26	6,175	0.42%
2022/10/07	20	42.76	21	42.96	42.90	-1	6,221	-0.02%
2022/10/04	1	41.25	0	0.00	41.20	1	6,824	0.01%
2022/10/03	1	40.75	2	40.75	40.75	-1	7,032	-0.01%
2022/09/30	2	40.78	0	0.00	41.05	2	7,162	0.03%
2022/09/29	5	41.72	8	41.48	41.55	-3	7,232	-0.04%
2022/09/28	2	41.45	13	41.69	41.20	-11	7,355	-0.15%
2022/09/27	0	42.60	2	42.80	42.65	-2	7,378	-0.03%
2022/09/26	0	0.00	1	41.55	41.85	-1	7,436	-0.01%
2022/09/23	8	43.12	1	42.95	42.85	7	7,635	0.09%
2022/09/22	2	43.43	9.1	43.20	43.45	-7.1	7,823	-0.09%
2022/09/21	4	42.76	5	42.78	42.60	-1	8,031	-0.01%
2022/09/20	5	42.95	6	42.87	43.30	-1	8,266	-0.01%
2022/09/19	0	0.00	3	42.05	41.95	-3	8,537	-0.04%
2022/09/16	2	42.10	11	42.08	41.95	-9	8,792	-0.10%
2022/09/15	0	0.00	4	42.19	42.05	-4	9,548	-0.04%
2022/09/14	13	41.93	11	41.98	42.20	2	9,969	0.02%
2022/09/13	4	42.28	0	0.00	42.15	4	10,474	0.04%
2022/09/12	0	42.40	0	0.00	42.30	0	10,661	0.00%
2022/09/08	2	41.85	11	42.19	42.35	-9	10,844	-0.08%
2022/09/07	9	42.21	5	42.00	41.85	4	11,040	0.04%
2022/09/06	5	42.43	13	42.26	42.05	-8	11,057	-0.07%
2022/09/05	2	43.90	5	43.73	43.40	-3	11,033	-0.03%
2022/09/02	7.1	42.86	21	43.23	43.85	-13.9	11,015	-0.13%
2022/09/01	41	43.02	22.2	43.23	43.20	18.8	10,804	0.17%
2022/08/31	1	40.80	1.1	40.85	41.25	-0.1	10,484	0.00%
2022/08/29	2	40.23	6	40.25	40.15	-4	10,523	-0.04%
2022/08/26	1.1	40.96	5	40.84	41.00	-3.9	10,537	-0.04%
2022/08/25	3	40.03	3	40.12	39.85	0	10,558	0.00%
2022/08/24	3	40.75	0	0.00	40.70	3	10,758	0.03%
2022/08/23	3	40.85	0.5	40.95	40.85	2.5	10,817	0.02%
2022/08/22	1.4	40.86	10	40.91	40.85	-8.6	10,847	-0.08%
2022/08/19	3.2	41.33	0	0.00	41.30	3.2	10,809	0.03%
2022/08/18	5	41.52	0	0.00	41.50	5	10,867	0.05%
2022/08/17	4.1	42.13	0	0.00	41.95	4.1	10,930	0.04%
2022/08/16	1	42.20	1	42.45	42.40	0	10,886	0.00%
2022/08/15	9	42.58	3.1	42.52	42.55	6	10,870	0.05%
2022/08/12	4	42.11	8	42.03	42.40	-4	10,881	-0.04%
2022/08/11	4.1	41.97	3.5	41.85	41.80	0.6	10,866	0.01%
2022/08/10	2	41.98	3	41.93	41.95	-1	10,869	-0.01%
2022/08/09	16.1	41.94	11	41.75	42.20	5.1	10,889	0.05%
2022/08/08	29.8	40.51	18	40.73	41.45	11.8	10,907	0.11%
2022/08/05	10	43.91	3.1	43.99	43.80	6.9	10,664	0.06%
2022/08/04	9.1	43.27	4	43.54	43.25	5.1	10,610	0.05%
2022/08/03	2.1	44.51	0	0.00	44.05	2.1	10,503	0.02%
2022/08/02	4	45.00	3	45.15	45.10	1	10,414	0.01%
2022/08/01	0	0.00	4	45.50	45.55	-4	10,361	-0.04%
2022/07/29	20	45.71	5	45.66	45.75	15	10,334	0.15%
2022/07/28	1.1	45.51	8	46.01	45.45	-6.9	10,296	-0.07%
2022/07/27	0	0.00	11.1	46.17	46.20	-11.1	10,234	-0.11%
2022/07/26	13	45.84	2.1	45.98	45.55	10.9	10,166	0.11%
2022/07/25	32	44.84	37	45.03	45.80	-5	10,061	-0.05%
2022/07/22	71.1	45.74	44	46.04	45.95	27.1	9,867	0.27%
2022/07/21	15	46.70	2	46.40	46.95	13	9,614	0.14%
2022/07/20	1	47.85	12.1	47.82	47.50	-11.1	9,444	-0.12%
2022/07/19	2	47.78	2	47.78	48.05	0	9,371	0.00%
2022/07/18	13	48.15	4	48.54	48.50	9	9,321	0.10%
2022/07/15	15	47.98	7	47.96	48.00	8	9,207	0.09%
2022/07/14	53	48.92	46	48.68	49.00	7	9,075	0.08%
2022/07/13	54	48.56	88.1	49.13	49.00	-34.1	8,896	-0.38%
2022/07/12	22	46.85	12	46.62	46.90	10	8,479	0.12%
2022/07/11	6	46.18	5	46.45	46.10	1	8,246	0.01%
2022/07/08	2.1	44.17	17	44.30	44.70	-15	8,045	-0.19%
2022/07/07	8	42.73	14	43.27	43.70	-6	7,907	-0.08%
2022/07/06	10	43.20	0.5	43.10	42.50	9.5	7,786	0.12%
2022/07/05	2	44.35	2	44.93	44.50	0	7,651	0.00%
2022/07/04	27	44.46	26.2	44.90	44.40	0.8	7,573	0.01%
2022/07/01	14.1	44.95	12.3	44.77	44.40	1.8	7,468	0.02%
2022/06/30	20	47.31	24	47.12	47.20	-4	7,202	-0.06%
2022/06/29	30	47.59	33.3	47.55	47.50	-3.3	6,978	-0.05%
2022/06/28	19	48.59	20	48.90	48.35	-1	6,707	-0.01%
2022/06/27	35	49.11	64.1	49.62	50.20	-29.1	6,443	-0.45%
2022/06/24	25	49.87	18.3	50.00	50.00	6.7	6,089	0.11%
2022/06/23	64	50.78	50	50.17	50.50	14	5,800	0.24%
2022/06/22	66.1	49.40	60	49.40	49.10	6.1	4,986	0.12%
2022/06/21	45.6	48.26	199.8	49.08	49.75	-154.2	4,553	-3.39%	大賣/鉅額交易
2022/06/20	9	45.06	11.1	45.54	45.30	-2.1	3,987	-0.05%
2022/06/17	1	46.10	17	46.08	46.10	-16	3,770	-0.42%
2022/06/16	2	46.18	17	46.39	45.80	-15	3,557	-0.42%
2022/06/15	5	45.40	5.6	45.56	45.40	-0.6	3,336	-0.02%
2022/06/14	4	44.38	9	44.37	44.80	-5	3,285	-0.15%
2022/06/13	9.1	45.61	11	45.75	45.40	-2	3,201	-0.06%
2022/06/10	1	45.35	3	45.23	45.40	-2	3,116	-0.06%
2022/06/09	0	0.00	12.1	45.03	45.20	-12.1	3,089	-0.39%
2022/06/08	0	0.00	11	44.75	44.35	-11	3,099	-0.35%
2022/06/07	10	44.71	1.1	44.20	44.35	9	3,070	0.29%
2022/06/06	5	44.74	286	44.53	44.70	-281	3,007	-9.34%	大賣/鉅額交易
2022/06/02	27	45.58	520.1	45.05	45.15	-493.1	3,005	-16.41%	大賣/鉅額交易
2022/06/01	445.4	46.33	39.9	45.57	45.80	405.5	2,937	13.80%	大買/鉅額交易
2022/05/31	340	44.09	21	44.03	44.45	319	2,668	11.95%	大買/鉅額交易
2022/05/30	1	43.30	2	43.65	43.70	-1	2,530	-0.04%
2022/05/27	1	43.30	2	43.25	43.30	-1	2,472	-0.04%
2022/05/26	6	43.43	6.1	43.51	43.15	-0.1	2,442	0.00%
2022/05/25	0	0.00	17	42.66	43.15	-17	2,352	-0.72%
2022/05/24	1	42.05	18	42.07	42.15	-17	2,309	-0.74%
2022/05/20	4	42.35	16.1	42.32	41.95	-12.1	2,280	-0.53%
2022/05/19	1	42.15	7	41.44	42.20	-6	2,270	-0.26%
2022/05/18	2	41.90	3.8	42.00	42.05	-1.8	2,204	-0.08%
2022/05/17	12	41.80	20	41.76	41.95	-8	2,198	-0.36%
2022/05/16	2	41.10	26	41.56	42.00	-24	2,128	-1.13%
2022/05/13	11	40.13	2.4	40.04	40.10	8.6	1,945	0.44%
2022/05/12	0	0.00	8	38.33	38.10	-8	1,868	-0.43%
2022/05/11	3	38.65	2	38.45	38.65	1	1,865	0.05%
2022/05/10	0	0.00	1	38.45	38.65	-1	1,859	-0.05%
2022/05/09	7	38.94	0	0.00	38.70	7	1,865	0.38%
2022/05/06	4.4	39.48	1	39.50	39.55	3.4	1,836	0.18%
2022/05/05	0	0.00	2	40.10	40.05	-2	1,837	-0.11%
2022/05/04	2	40.15	3	40.27	40.10	-1	1,849	-0.05%
2022/05/03	0	0.00	5.6	39.77	39.65	-5.6	1,885	-0.30%
2022/04/29	1	39.60	5	39.75	39.60	-4	1,908	-0.21%
2022/04/28	1	39.70	2	39.73	39.60	-1	1,960	-0.05%
2022/04/27	1	39.40	11	39.49	39.60	-10	1,972	-0.51%
2022/04/26	0	0.00	8	40.17	40.15	-8	2,049	-0.39%
2022/04/25	2	40.25	1	40.10	40.10	1	2,081	0.05%
2022/04/22	0	0.00	4	41.24	41.20	-4	2,099	-0.19%
2022/04/21	0	0.00	3	41.38	41.10	-3	2,154	-0.14%
2022/04/20	3	40.95	4.8	40.89	40.95	-1.8	2,209	-0.08%
2022/04/19	0	0.00	1	40.30	40.35	-1	2,202	-0.05%
2022/04/18	8	39.98	0	0.00	40.00	8	2,245	0.36%
2022/04/15	0	0.00	12	40.68	40.55	-12	2,267	-0.53%
2022/04/14	0	0.00	7	40.59	40.50	-7	2,350	-0.30%
2022/04/13	0	0.00	7.9	39.99	39.95	-7.9	2,372	-0.33%
2022/04/12	0.1	39.00	3	39.23	39.10	-2.9	2,472	-0.12%
2022/04/11	18	39.24	4	40.00	39.10	14	2,555	0.55%
2022/04/08	5	40.05	5	40.02	39.90	0	2,701	0.00%
2022/04/07	0	39.90	0	0.00	39.90	0	2,754	0.00%
2022/04/06	3	40.52	11	40.62	40.55	-8	2,779	-0.29%
2022/04/01	0	0.00	1	40.50	40.35	-1	2,797	-0.04%
2022/03/31	21	40.72	1	40.75	40.70	20	2,820	0.71%
2022/03/30	0	0.00	2	40.80	40.65	-2	2,877	-0.07%
2022/03/29	2	40.30	7.1	40.52	40.50	-5.1	2,871	-0.18%
2022/03/28	1	40.15	4	40.03	40.10	-3	2,875	-0.10%
2022/03/25	2	40.45	3	40.52	40.40	-1	2,888	-0.03%
2022/03/24	1	40.35	9	40.53	40.55	-8	2,930	-0.27%
2022/03/23	0	0.00	13	40.61	40.70	-13	2,976	-0.44%
2022/03/22	0	0.00	12	40.15	40.30	-12	2,996	-0.40%
2022/03/21	0	0.00	16	40.00	39.95	-16	3,002	-0.53%
2022/03/18	0	0.00	14	39.80	39.80	-14	3,030	-0.46%
2022/03/17	2	39.40	9	39.65	39.60	-7	3,024	-0.23%
2022/03/16	7	38.79	0	0.00	39.00	7	3,028	0.23%
2022/03/15	9	38.78	1	38.80	38.85	8	3,033	0.26%
2022/03/14	21.5	39.13	0.6	39.20	39.10	20.9	3,026	0.69%
2022/03/11	43	39.28	5	39.30	39.05	38	3,025	1.26%
2022/03/10	0	0.00	13	40.30	40.30	-13	2,959	-0.44%
2022/03/09	12	39.04	0	0.00	39.30	12	2,948	0.41%
2022/03/08	39	39.07	7	38.84	38.90	32	2,973	1.08%
2022/03/07	52	39.93	10	39.95	39.70	42	2,936	1.43%
2022/03/04	2	40.88	2	40.90	40.90	0	2,906	0.00%
2022/03/03	3	41.30	3	41.30	41.25	0	2,969	0.00%
2022/03/02	4	41.06	0	0.00	41.25	4	3,053	0.13%
2022/03/01	0	0.00	10	41.45	41.35	-10	3,084	-0.32%
2022/02/25	3	40.75	1	40.84	40.85	2	3,128	0.06%
2022/02/24	36	41.02	2	40.75	40.70	34	3,250	1.05%
2022/02/23	0.1	41.85	0	0.00	41.85	0.1	3,355	0.00%
2022/02/22	10	41.74	0	0.00	41.75	10	3,515	0.28%
2022/02/21	10	42.55	8	42.93	42.75	2	3,568	0.06%
2022/02/18	0	42.30	0	0.00	42.40	0	3,706	0.00%
2022/02/17	5	42.50	13	42.22	42.25	-8	3,963	-0.20%
2022/02/16	0	0.00	2	41.73	41.70	-2	3,962	-0.05%
2022/02/15	0	0.00	18	41.63	41.55	-18	4,040	-0.45%
2022/02/14	2	41.23	4	41.23	41.20	-2	4,128	-0.05%
2022/02/11	2	41.80	0	0.00	41.80	2	4,152	0.05%
2022/02/10	9	41.76	3	41.70	41.85	6	4,201	0.14%
2022/02/09	22	41.81	0	0.00	42.00	22	4,231	0.52%
2022/02/07	1	41.75	2	41.28	41.75	-1	4,312	-0.02%
2022/01/26	2	40.95	1	40.90	40.80	1	4,330	0.02%
2022/01/25	1	40.80	17	40.85	40.80	-16	4,417	-0.36%
2022/01/24	8	41.09	6	41.32	41.35	2	4,453	0.04%
2022/01/21	16	41.55	2	41.63	41.35	14	4,537	0.31%
2022/01/20	0	0.00	2.1	42.22	42.00	-2.1	4,538	-0.05%
2022/01/19	78	42.31	29	41.96	41.80	49	4,576	1.07%
2022/01/18	13	42.84	8.1	42.85	42.75	4.9	4,557	0.11%
2022/01/17	4	43.21	29.1	43.02	43.10	-25.1	4,644	-0.54%
2022/01/14	0	0.00	32	43.54	43.55	-32	4,736	-0.68%
2022/01/13	28	43.60	20	43.52	43.45	8	4,898	0.16%
2022/01/12	6	42.64	2	42.60	42.60	4	4,951	0.08%
2022/01/11	8	42.70	6	42.77	42.75	2	5,175	0.04%
2022/01/10	6.2	43.07	3	43.17	43.30	3.2	5,515	0.06%
2022/01/07	2	43.78	4	43.79	43.60	-2	5,730	-0.03%
2022/01/06	1	43.20	11	43.46	43.60	-10	5,794	-0.17%
2022/01/05	0	43.30	18.6	43.58	43.55	-18.6	5,988	-0.31%
2022/01/04	6	43.17	5	43.02	43.25	1	6,131	0.02%
2022/01/03	1	43.00	29	42.95	42.85	-28	6,645	-0.42%
2021/12/30	8	41.87	1.1	41.85	41.90	6.9	6,725	0.10%
2021/12/29	2	42.03	0	0.00	42.05	2	6,916	0.03%
2021/12/28	1	41.80	1	41.95	41.85	0	6,959	0.00%
2021/12/27	12	41.88	2	41.85	42.00	10	7,032	0.14%
2021/12/24	2	41.88	8	42.32	42.30	-6	7,180	-0.08%
2021/12/23	0	41.78	2	41.90	41.95	-2	7,243	-0.03%
2021/12/22	5	41.58	0	0.00	41.60	5	7,395	0.07%
2021/12/21	0	0.00	5	41.93	41.80	-5	7,547	-0.07%
2021/12/20	0	0.00	13.3	42.21	41.85	-13.3	7,868	-0.17%
2021/12/17	1	41.90	5.2	41.83	41.85	-4.2	8,019	-0.05%
2021/12/16	6	41.20	0	0.00	41.25	6	8,246	0.07%
2021/12/15	2	41.18	1.1	41.15	41.15	0.9	8,731	0.01%
2021/12/14	21	41.17	0	0.00	41.10	21	9,503	0.22%
2021/12/13	4	41.70	1	41.70	41.55	3	9,818	0.03%
2021/12/10	7.3	41.38	2.3	41.68	41.35	5	10,132	0.05%
2021/12/08	1	41.85	1	42.00	41.70	0	10,165	0.00%
2021/12/07	2	41.70	2.1	41.80	41.90	-0.1	10,150	0.00%
2021/12/06	1	41.25	1	41.60	41.55	0	10,137	0.00%
2021/12/03	0	0.00	1	41.50	41.45	-1	10,151	-0.01%
2021/12/02	9	41.34	2	41.35	41.30	7	10,165	0.07%
2021/12/01	4	41.44	8.1	41.42	41.55	-4.1	10,150	-0.04%
2021/11/30	9	41.44	6	41.50	41.00	3	10,150	0.03%
2021/11/29	2	40.90	2	41.05	41.10	0	10,145	0.00%
2021/11/26	17	41.84	7	41.89	41.60	10	10,092	0.10%
2021/11/25	4.1	42.59	0.1	42.80	42.40	4	10,021	0.04%
2021/11/24	6	42.93	2	43.00	42.80	4	10,011	0.04%
2021/11/23	15.4	43.26	29	43.57	43.15	-13.7	9,994	-0.14%
2021/11/22	14	44.04	22	44.23	44.05	-8	9,908	-0.08%
2021/11/19	7	43.71	17	43.60	43.30	-10	9,740	-0.10%
2021/11/18	4	43.36	11	43.24	43.10	-7	9,587	-0.07%
2021/11/17	27	43.21	44	43.33	43.40	-17	9,523	-0.18%
2021/11/16	52	43.33	70.1	43.11	43.35	-18.1	9,379	-0.19%
2021/11/15	2.8	41.94	10	41.93	41.90	-7.3	9,147	-0.08%
2021/11/12	1	41.70	72	41.68	41.85	-71	9,137	-0.78%
2021/11/11	35	40.99	6	41.01	40.80	29	9,095	0.32%
2021/11/10	15.3	41.66	5	41.65	41.55	10.3	9,033	0.11%
2021/11/09	0.3	41.90	1	41.90	42.10	-0.8	9,018	-0.01%
2021/11/08	9.3	41.62	5	41.50	41.50	4.3	8,969	0.05%
2021/11/05	3	41.67	10	41.79	41.85	-7	8,947	-0.08%
2021/11/04	8	41.90	48	41.56	41.50	-40	8,966	-0.45%
2021/11/03	16	41.41	5	41.34	41.40	11	8,918	0.12%
2021/11/02	8	41.55	7	41.81	41.50	1	8,965	0.01%
2021/11/01	25	41.22	1.1	41.36	41.35	23.9	8,871	0.27%
2021/10/29	48	41.33	5	41.55	41.10	43	8,813	0.49%
2021/10/28	7	41.97	9	42.29	41.90	-2	8,730	-0.02%
2021/10/27	15	42.30	2	42.25	42.25	13	8,705	0.15%
2021/10/26	7	42.47	1	42.50	42.40	6	8,666	0.07%
2021/10/25	11	42.30	11	42.85	42.70	0	8,597	0.00%
2021/10/22	28.1	42.40	5	42.43	42.20	23.1	8,522	0.27%
2021/10/21	14	42.81	42	42.83	43.10	-28	8,420	-0.33%
2021/10/20	22	41.93	16.3	41.62	41.40	5.7	8,208	0.07%
2021/10/19	43	42.72	35	42.19	41.90	8	8,091	0.10%
2021/10/18	101	43.31	40	43.40	42.15	61	7,879	0.77%	大買/
2021/10/15	26	43.52	19.3	43.90	44.25	6.7	7,551	0.09%
2021/10/14	6.1	43.04	3.3	43.20	42.95	2.8	7,346	0.04%
2021/10/13	21	42.93	26.1	43.06	43.65	-5.1	7,244	-0.07%
2021/10/12	26	43.70	33	43.33	42.70	-7	7,081	-0.10%
2021/10/08	70.4	44.28	167.3	44.55	44.20	-97	6,883	-1.41%	大賣/
2021/10/07	37	42.88	40.5	42.68	43.05	-3.5	6,326	-0.06%
2021/10/06	34	41.95	30.1	42.01	42.15	3.9	6,118	0.06%
2021/10/05	7.4	40.01	0.1	40.30	40.30	7.4	5,905	0.12%
2021/10/04	9	40.55	38	40.91	40.60	-29	5,852	-0.50%
2021/10/01	23.4	41.01	5	40.41	40.25	18.4	5,782	0.32%
2021/09/30	14.4	42.11	29	42.16	42.70	-14.7	5,642	-0.26%
2021/09/29	17	42.02	9	42.07	42.00	8	5,550	0.14%
2021/09/28	4	42.60	39.1	42.45	42.80	-35.1	5,453	-0.64%
2021/09/27	20	44.45	28.6	44.28	43.10	-8.6	5,411	-0.16%
2021/09/24	8.3	43.62	14.4	43.81	44.00	-6	5,138	-0.12%
2021/09/23	13	43.57	22.2	43.72	43.80	-9.2	4,989	-0.18%
2021/09/22	43	44.17	42	44.30	43.70	1	4,756	0.02%
2021/09/17	74.7	43.61	119	43.46	43.95	-44.3	4,291	-1.03%	大賣/
2021/09/16	57	41.32	87.1	41.10	41.15	-30	3,610	-0.83%
2021/09/15	39	39.62	53.1	39.75	40.30	-14	3,399	-0.41%
2021/09/14	2.1	37.80	2	38.23	38.25	0.1	3,195	0.00%
2021/09/13	2	38.05	21	37.89	38.05	-19	3,189	-0.60%
2021/09/10	1	37.20	2	37.18	37.15	-1	3,229	-0.03%
2021/09/09	2.1	36.71	13	36.93	36.85	-10.9	3,326	-0.33%
2021/09/08	11.1	37.07	1	37.20	36.90	10.1	3,339	0.30%
2021/09/07	0	0.00	10	37.68	37.50	-10	3,374	-0.30%
2021/09/06	3.1	37.76	6	37.60	37.50	-2.9	3,386	-0.09%
2021/09/03	0	0.00	8	38.04	38.10	-8	3,381	-0.24%
2021/09/02	8.1	37.86	0	0.00	37.85	8.1	3,378	0.24%
2021/09/01	20	37.86	1	38.10	38.00	19	3,369	0.56%
2021/08/31	11	37.71	2	37.70	37.85	9	3,366	0.27%
2021/08/30	9	38.03	1	38.20	38.10	8	3,373	0.24%
2021/08/27	21	37.97	0.2	38.10	38.00	20.8	3,369	0.62%
2021/08/26	7	37.61	0	0.00	37.45	7	3,367	0.21%
2021/08/25	1.1	37.25	5	37.27	37.30	-3.9	3,369	-0.12%
2021/08/24	13.1	36.88	4.1	36.87	36.95	9	3,388	0.26%
2021/08/23	7	36.60	5.1	36.66	36.65	2	3,411	0.06%
2021/08/20	11.1	36.47	4	36.43	36.35	7.1	3,439	0.21%
2021/08/19	0.5	36.93	15	37.00	36.70	-14.5	3,468	-0.42%
2021/08/18	21.1	36.59	4	37.25	37.55	17.1	3,469	0.49%
2021/08/17	22.2	37.27	10	37.55	37.00	12.2	3,480	0.35%
2021/08/16	2	37.70	18	37.90	37.80	-16	3,481	-0.46%
2021/08/13	13.1	38.57	13	38.64	38.50	0.1	3,483	0.00%
2021/08/12	3.1	39.20	5	39.06	39.05	-1.9	3,491	-0.05%
2021/08/11	8	39.09	0	0.00	39.15	8	3,558	0.22%
2021/08/10	24.1	39.55	0	0.00	39.40	24.1	3,646	0.66%
2021/08/09	3	40.30	1	40.45	40.35	2	3,746	0.05%
2021/08/06	0	0.00	22.6	41.29	40.90	-22.6	3,899	-0.58%
2021/08/05	0.4	40.35	14	40.22	40.10	-13.6	3,965	-0.34%
2021/08/04	1	39.60	34	39.84	40.00	-33	4,156	-0.79%
2021/08/03	1	39.40	12	39.51	39.40	-11	4,282	-0.26%
2021/08/02	6.1	40.15	18	40.21	40.30	-12	4,323	-0.28%
2021/07/30	7.2	40.03	11	40.00	39.90	-3.8	4,420	-0.09%
2021/07/29	0	0.00	1	40.10	40.25	-1	4,468	-0.02%
2021/07/28	31.1	39.79	10	39.87	39.70	21.1	4,571	0.46%
2021/07/27	13.1	40.99	0	0.00	40.40	13.1	4,794	0.27%
2021/07/26	3.1	40.91	0	0.00	40.85	3.1	4,940	0.06%
2021/07/23	3	41.13	0	0.00	41.00	3	5,029	0.06%
2021/07/22	0.1	40.72	27	40.98	40.70	-26.9	5,087	-0.53%
2021/07/21	52.1	39.96	5	40.90	40.00	47.1	5,135	0.92%
2021/07/20	23.1	40.83	2	40.65	40.60	21.1	5,149	0.41%
2021/07/19	39	41.45	0	0.00	41.35	39	5,206	0.75%
2021/07/16	20	42.82	19	42.67	42.50	1	5,419	0.02%
2021/07/15	50.1	41.85	2	42.05	41.75	48.1	5,568	0.86%
2021/07/14	34.1	41.48	5	41.65	41.15	29.1	5,798	0.50%
2021/07/13	1.1	42.18	17	42.54	42.00	-15.9	5,921	-0.27%
2021/07/12	16	41.74	22.1	42.27	42.50	-6.1	6,040	-0.10%
2021/07/09	0.1	41.95	5	42.14	41.95	-4.9	6,373	-0.08%
2021/07/08	23.2	42.28	9	42.51	42.00	14.2	6,864	0.21%
2021/07/07	6.1	42.65	23	42.85	42.60	-16.9	7,496	-0.23%
2021/07/06	6.1	43.13	6	42.92	42.70	0	7,871	0.00%
2021/07/05	3.3	43.21	17	43.40	42.80	-13.7	8,124	-0.17%
2021/07/02	0	43.05	25	42.86	43.00	-25	8,189	-0.30%
2021/07/01	20.2	42.54	3	42.72	42.15	17.2	8,194	0.21%
2021/06/30	2	42.60	10.2	42.56	42.60	-8.2	8,237	-0.10%
2021/06/29	2.1	42.39	2	42.35	42.30	0.1	8,331	0.00%
2021/06/28	3.2	42.39	11	42.39	42.50	-7.8	8,484	-0.09%
2021/06/25	61.2	42.75	37	42.50	42.50	24.2	8,515	0.28%
2021/06/24	53	41.91	7	42.02	42.75	46	8,614	0.53%
2021/06/23	13	40.98	14	41.06	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	1	39.90	40.00	-1	9,683	-0.01%
2021/06/21	92	39.65	0	0.00	39.50	92	10,778	0.85%
2021/06/18	6	40.16	7	40.69	40.50	-1	10,830	-0.01%
2021/06/16	2	39.85	24	39.88	40.05	-22	10,903	-0.20%
2021/06/15	25	39.40	7	39.61	39.40	18	11,015	0.16%
2021/06/11	0	0.00	21	39.79	39.65	-21	11,273	-0.19%
2021/06/09	0	0.00	15.6	39.39	39.35	-15.6	11,374	-0.14%
2021/06/08	4	39.76	0	0.00	39.65	4	11,406	0.04%
2021/06/07	2	39.28	5	39.80	39.80	-3	11,473	-0.03%
2021/06/04	11	40.19	100	40.09	40.15	-89	11,526	-0.77%
2021/06/03	22	40.22	12	40.45	40.10	10	11,617	0.09%
2021/06/02	1	40.15	10	39.90	40.10	-9	11,720	-0.08%
2021/06/01	13	39.59	3	39.57	40.10	10	11,728	0.09%
2021/05/31	1	39.65	14	39.93	39.45	-13	11,793	-0.11%
2021/05/28	1	39.10	10	39.69	39.70	-9	11,827	-0.08%
2021/05/27	11.1	38.74	4	38.89	38.80	7.1	11,868	0.06%
2021/05/26	11.7	39.28	2	39.45	39.80	9.7	11,895	0.08%
2021/05/25	6.4	39.97	6	40.02	39.55	0.4	12,015	0.00%
2021/05/24	14.5	39.36	1	39.20	39.50	13.5	12,265	0.11%
2021/05/21	13	38.98	16	39.35	39.20	-3	12,377	-0.02%
2021/05/20	8	38.86	8	38.70	38.60	0	12,562	0.00%
2021/05/19	2.8	38.95	4	38.99	39.20	-1.2	12,798	-0.01%
2021/05/18	9.1	38.07	9	37.81	38.85	0.1	12,797	0.00%
2021/05/17	34.8	36.84	18	36.77	36.00	16.8	12,762	0.13%
2021/05/14	54	39.94	42	39.64	38.90	12	12,672	0.09%
2021/05/13	33	37.09	53	38.22	38.40	-20	12,556	-0.16%
2021/05/12	30.4	39.44	13	38.38	38.10	17.4	12,478	0.14%
2021/05/11	43.1	41.26	17	41.36	40.60	26.1	12,357	0.21%
2021/05/10	19	42.80	16.6	43.31	43.20	2.4	12,322	0.02%
2021/05/07	17.2	41.64	19	42.24	42.90	-1.8	12,358	-0.01%
2021/05/06	13.8	40.99	20	40.93	40.55	-6.2	12,440	-0.05%
2021/05/05	26.3	40.68	4	40.80	40.40	22.3	12,720	0.18%
2021/05/04	62.1	41.64	45	40.98	40.50	17.1	12,698	0.13%
2021/05/03	86.3	43.96	10.5	44.53	42.95	75.8	12,571	0.60%
2021/04/29	14	45.12	50.4	45.47	45.40	-36.4	12,565	-0.29%
2021/04/28	17.3	45.00	1.1	45.01	45.15	16.2	12,567	0.13%
2021/04/27	10.1	45.50	6	45.53	45.60	4.1	12,645	0.03%
2021/04/26	26.1	44.80	1	44.80	44.75	25.1	12,694	0.20%
2021/04/23	13.1	44.58	5.5	44.94	44.60	7.6	12,780	0.06%
2021/04/22	70.7	45.48	17	45.04	44.35	53.7	12,901	0.42%
2021/04/21	71.4	46.62	5	46.58	46.50	66.4	12,842	0.52%
2021/04/20	5	47.19	68.4	47.49	47.85	-63.4	12,734	-0.50%
2021/04/19	9.8	46.19	13.2	46.45	46.40	-3.4	12,771	-0.03%
2021/04/16	15	45.48	20	45.72	45.65	-5	12,810	-0.04%
2021/04/15	57.3	45.99	29.6	45.69	45.55	27.7	12,884	0.21%
2021/04/14	43	46.58	57.1	46.89	47.20	-14.1	12,794	-0.11%
2021/04/13	60.2	47.04	95.6	47.01	46.80	-35.5	13,010	-0.27%
2021/04/12	69.4	46.27	81	46.13	46.30	-11.6	12,787	-0.09%
2021/04/09	38.1	44.86	79.3	44.76	44.70	-41.2	13,190	-0.31%
2021/04/08	23.6	43.87	2	43.95	44.05	21.6	13,439	0.16%
2021/04/07	7	43.89	6	43.95	43.95	1	13,403	0.01%
2021/04/06	11	44.06	13	44.06	44.00	-2	13,536	-0.01%
2021/04/01	2.1	43.72	34	44.28	44.45	-31.9	14,220	-0.22%
2021/03/31	34	44.13	74	44.09	44.05	-40	14,437	-0.28%
2021/03/30	8.1	43.33	6	43.41	43.35	2.1	14,258	0.01%
2021/03/29	60	43.08	35	43.20	43.45	25	14,224	0.18%
2021/03/26	141	43.64	36	43.91	43.25	105	14,084	0.75%	大買/鉅額交易
2021/03/25	110	46.21	53.3	45.77	45.10	56.8	13,578	0.42%	大買/
2021/03/24	64.1	44.57	162.5	45.20	46.65	-98.4	12,788	-0.77%	大賣/
2021/03/23	12.5	42.33	13	42.59	42.45	-0.5	11,679	0.00%
2021/03/22	11	41.97	23.1	42.15	42.45	-12.1	11,591	-0.10%
2021/03/19	5.5	42.16	1	42.45	42.10	4.5	11,540	0.04%
2021/03/18	81.2	42.87	4	43.69	42.80	77.2	11,438	0.67%
2021/03/17	21.1	43.57	61	43.58	43.30	-39.9	11,313	-0.35%
2021/03/16	10	42.79	27	42.81	42.75	-17	11,058	-0.15%
2021/03/15	7	42.32	22	42.60	42.25	-15	10,985	-0.14%
2021/03/12	35	42.60	19	42.61	42.50	16	10,965	0.15%
2021/03/11	9	42.56	4.5	42.44	42.40	4.5	10,998	0.04%
2021/03/10	15	42.37	0	0.00	42.35	15	10,968	0.14%
2021/03/09	12	41.90	18	42.26	42.85	-6	10,911	-0.05%
2021/03/08	11.1	42.65	24.1	42.62	42.10	-13	10,839	-0.12%
2021/03/05	2	41.35	13	41.35	41.50	-11	10,725	-0.10%
2021/03/04	20	41.79	8	41.73	41.60	12	10,714	0.11%
2021/03/03	5	41.85	4	41.89	41.85	1	10,655	0.01%
2021/03/02	24	41.44	0	0.00	41.20	24	10,597	0.23%
2021/02/26	24	41.76	15	41.86	41.65	9	10,553	0.09%
2021/02/25	6	42.81	14	42.67	42.60	-8	10,566	-0.08%
2021/02/24	38	42.09	11	42.01	41.40	27	10,518	0.26%
2021/02/23	14	43.28	16	43.49	43.55	-2	10,325	-0.02%
2021/02/22	35	43.05	1	43.50	42.90	34	10,227	0.33%
2021/02/19	32	42.16	33.9	42.61	43.70	-1.9	10,159	-0.02%
2021/02/18	2.1	40.83	52	40.87	41.10	-50	9,965	-0.50%
2021/02/17	18.1	40.79	15	40.86	40.90	3.1	10,053	0.03%
2021/02/05	3	40.05	0	0.00	40.00	3	10,018	0.03%
2021/02/04	14.1	40.56	1	40.85	40.35	13.1	9,982	0.13%
2021/02/03	1	41.25	10.3	41.30	40.95	-9.3	9,973	-0.09%
2021/02/02	1	40.95	16	41.21	41.15	-15	9,943	-0.15%
2021/02/01	12	40.28	6	40.52	40.45	6	9,892	0.06%
2021/01/29	15	41.36	19	41.72	40.90	-4	9,858	-0.04%
2021/01/28	51	41.61	44	41.94	41.35	7	9,789	0.07%
2021/01/27	35	42.45	23	42.40	43.20	12	9,589	0.13%
2021/01/26	5.2	41.28	3	41.80	41.10	2.2	9,261	0.02%
2021/01/25	50.1	42.06	22	42.38	41.95	28.1	9,225	0.30%
2021/01/22	11	41.50	15.3	42.27	43.20	-4.3	9,197	-0.05%
2021/01/21	9	41.20	5	41.45	40.95	4	9,061	0.04%
2021/01/20	20.1	42.36	5	41.50	41.45	15.1	8,987	0.17%
2021/01/19	31	43.55	24	43.74	43.05	7	8,845	0.08%
2021/01/18	22	43.49	13.3	42.74	43.55	8.7	8,730	0.10%
2021/01/15	21.1	43.02	35	42.68	42.75	-13.9	8,578	-0.16%
2021/01/14	30	44.37	7	44.27	44.30	23	8,366	0.27%
2021/01/13	14	44.90	2.5	44.64	44.45	11.5	8,162	0.14%
2021/01/12	18.1	44.80	102	44.60	43.95	-83.9	8,071	-1.04%	大賣/
2021/01/11	25.5	46.91	29	47.15	46.80	-3.5	7,913	-0.04%
2021/01/08	29	47.31	39	47.38	46.55	-10	7,853	-0.13%
2021/01/07	124.4	48.49	127	48.75	48.00	-2.6	7,662	-0.03%	大買/大賣/
2021/01/06	194	50.99	152.7	50.62	49.00	41.3	7,415	0.56%	大買/大賣/
2021/01/05	69	49.52	111.6	49.79	48.85	-42.6	6,700	-0.64%	大賣/
2021/01/04	181.1	49.57	39.9	49.80	50.90	141.2	6,279	2.25%	大買/鉅額交易
2020/12/31	74.1	45.59	73.4	45.46	46.90	0.7	5,551	0.01%
2020/12/30	24	42.17	21.3	42.33	42.85	2.7	5,130	0.05%
2020/12/29	41	42.12	19	42.25	42.20	22	5,130	0.43%
2020/12/28	93	43.25	73	43.58	43.50	20	4,966	0.40%
2020/12/25	20	39.87	132.9	39.97	41.05	-112.9	4,236	-2.67%	大賣/鉅額交易
2020/12/24	1	37.75	18.1	37.40	37.35	-17.1	3,943	-0.43%
2020/12/23	10	36.76	54.3	36.89	37.20	-44.3	3,965	-1.12%
2020/12/22	69	37.97	2	37.85	37.00	67	3,990	1.68%
2020/12/21	9	37.02	0	0.00	37.25	9	3,955	0.23%
2020/12/18	15	36.85	3	37.40	37.55	12	3,965	0.30%
2020/12/17	11	36.96	1	37.35	36.90	10	4,034	0.25%
2020/12/16	2	36.75	6.2	37.15	37.50	-4.2	4,059	-0.10%
2020/12/15	8	36.63	3.2	37.09	36.50	4.8	4,114	0.12%
2020/12/14	11	36.63	0.4	36.81	36.70	10.6	4,295	0.25%
2020/12/11	19.4	36.95	2	37.25	36.80	17.4	4,351	0.40%
2020/12/10	14	37.54	0	0.00	37.65	14	4,463	0.31%
2020/12/09	1	37.85	1.2	37.83	37.85	-0.2	4,563	0.00%
2020/12/08	1	37.55	0.6	37.65	37.65	0.4	4,692	0.01%
2020/12/07	8	37.76	1	38.15	37.65	7	4,911	0.14%
2020/12/04	1	38.25	1	38.40	38.45	0	5,046	0.00%
2020/12/03	1	38.30	1.1	38.31	38.25	-0.1	5,035	0.00%
2020/12/02	11	38.21	0	0.00	38.55	11	5,096	0.22%
2020/12/01	3.8	38.76	5	39.30	38.80	-1.2	5,203	-0.02%
2020/11/30	7	38.97	66	38.86	39.00	-59	5,256	-1.12%
2020/11/27	2	38.73	50	38.66	39.35	-48	5,360	-0.90%
2020/11/26	1	39.25	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	13	39.42	39.50	-13	5,902	-0.22%
2020/11/24	8	38.97	10	39.30	38.75	-2	6,017	-0.03%
2020/11/23	40	40.07	11.2	40.36	40.10	28.8	6,060	0.48%
2020/11/20	3	39.57	17.6	39.52	40.05	-14.6	6,286	-0.23%
2020/11/19	89	39.10	10.5	39.16	38.90	78.5	6,314	1.24%
2020/11/18	24	38.84	14	38.76	39.00	10	6,319	0.16%
2020/11/17	6	36.91	19.9	37.79	38.10	-13.9	6,289	-0.22%
2020/11/16	0.4	36.65	43.6	37.23	37.70	-43.2	6,399	-0.68%
2020/11/13	16	36.45	14	36.63	36.25	2	6,375	0.03%
2020/11/12	0	0.00	12	36.04	36.00	-12	6,632	-0.18%
2020/11/11	13	35.94	30	35.92	35.90	-17	6,804	-0.25%
2020/11/10	0	0.00	5	35.05	35.05	-5	6,818	-0.07%
2020/11/09	0	0.00	8	34.33	34.50	-8	6,897	-0.12%
2020/11/06	33	34.17	0.6	34.10	34.00	32.4	7,052	0.46%
2020/11/05	7	34.87	8	35.38	34.90	-1	7,399	-0.01%
2020/11/04	1	35.00	1.4	35.00	35.15	-0.4	7,647	0.00%
2020/11/03	4	35.46	7	35.51	35.05	-3	7,742	-0.04%
2020/11/02	10.1	34.67	32	34.97	34.90	-21.9	7,806	-0.28%
2020/10/30	64	36.05	0	0.00	35.60	64	7,864	0.81%
2020/10/29	4.2	37.54	0	0.00	37.55	4.2	7,849	0.05%
2020/10/28	0.4	38.15	1	38.05	38.30	-0.6	7,917	-0.01%
2020/10/27	26	38.30	26	38.45	38.20	0	7,957	0.00%
2020/10/26	30.7	38.63	31	38.53	38.30	-0.3	8,080	0.00%
2020/10/23	1	38.05	9.6	38.12	38.05	-8.6	8,107	-0.11%
2020/10/22	31	38.29	6.9	38.18	38.20	24.1	8,212	0.29%
2020/10/21	5	38.25	0	0.00	38.20	5	8,288	0.06%
2020/10/20	7.1	38.13	4	38.00	38.30	3.1	8,430	0.04%
2020/10/19	35.2	39.13	57	39.40	38.00	-21.8	8,490	-0.26%
2020/10/06	75	23.83	3	23.53	23.95	72	8,403	0.86%
2020/10/05	1	22.60	4	22.79	22.85	-3	8,393	-0.04%
2020/09/30	0	0.00	0.2	22.80	22.95	-0.2	8,477	0.00%
2020/09/29	0	0.00	5	23.39	23.30	-5	8,629	-0.06%
2020/09/25	1	22.60	7	22.83	22.60	-6	8,961	-0.07%
2020/09/24	23	22.39	23	22.60	22.55	0	8,931	0.00%
2020/09/23	8	23.05	79	23.00	22.80	-71	8,866	-0.80%
2020/09/22	2	23.68	3	23.90	23.40	-1	8,809	-0.01%
2020/09/21	10	24.55	15	24.40	24.30	-5	8,759	-0.06%
2020/09/18	5	24.18	8	24.18	24.30	-3	8,856	-0.03%
2020/09/17	10	24.05	6	24.02	23.75	4	8,918	0.04%
2020/09/16	1	23.50	1	23.60	23.50	0	8,958	0.00%
2020/09/15	8	23.73	9.1	23.67	23.75	-1.1	8,950	-0.01%
2020/09/14	4	23.69	23	23.65	23.60	-19	9,023	-0.21%
2020/09/11	6	23.98	7	23.83	23.70	-1	9,128	-0.01%
2020/09/10	0	0.00	5.3	24.24	24.35	-5.3	9,194	-0.06%
2020/09/09	3	24.33	3	24.37	24.45	0	9,265	0.00%
2020/09/08	12	24.33	13	24.48	24.25	-1	9,286	-0.01%
2020/09/07	18	25.38	7	25.69	25.20	11	9,275	0.12%
2020/09/04	13	25.18	28	25.33	25.45	-15	9,415	-0.16%
2020/09/03	16	25.60	68	25.62	25.30	-52	9,458	-0.55%
2020/09/02	44	25.54	23	25.79	25.70	21	9,787	0.21%
2020/09/01	15	25.39	53	25.66	25.90	-38	10,242	-0.37%
2020/08/31	32	25.45	34	25.31	25.30	-2	10,258	-0.02%
2020/08/28	1	24.60	14	24.83	24.65	-13	10,694	-0.12%
2020/08/27	16	24.87	13	24.82	24.75	3	10,730	0.03%
2020/08/26	9	25.14	49.9	24.96	25.10	-40.9	10,706	-0.38%
2020/08/25	11	24.55	5.6	24.51	24.40	5.5	10,706	0.05%
2020/08/24	7	24.56	3	24.87	24.85	4	10,717	0.04%
2020/08/21	7	25.04	22	24.92	25.10	-15	10,745	-0.14%
2020/08/20	37	23.47	45	23.66	23.30	-8	10,541	-0.08%
2020/08/19	24	25.07	14	25.45	24.75	10	10,319	0.10%
2020/08/18	32	25.20	12	25.36	25.35	20	10,271	0.19%
2020/08/17	77	25.13	40	25.12	25.15	37	10,263	0.36%
2020/08/14	25	24.02	16	23.90	23.85	9	10,253	0.09%
2020/08/13	3	24.28	22	24.43	24.40	-19	10,722	-0.18%
2020/08/12	38	24.47	0	0.00	24.40	38	11,160	0.34%
2020/08/11	15	24.67	16	24.57	24.55	-1	11,315	-0.01%
2020/08/10	12	24.22	6	24.48	24.20	6	11,238	0.05%
2020/08/07	22	24.32	20	24.43	24.00	2	11,141	0.02%
2020/08/06	20	24.00	39.4	23.89	23.90	-19.4	10,896	-0.18%
2020/08/05	7	23.48	10.5	23.40	23.50	-3.5	10,748	-0.03%
2020/08/04	4	23.16	12	23.46	23.50	-8	10,813	-0.07%
2020/08/03	45	23.11	21	23.65	23.45	24	10,766	0.22%
2020/07/31	9	23.63	36.8	23.54	23.70	-27.8	10,628	-0.26%
2020/07/30	7	22.44	16	22.85	23.00	-9	10,275	-0.09%
2020/07/29	3	22.10	3	21.97	21.80	0	10,056	0.00%
2020/07/28	0	0.00	12	21.00	20.85	-12	10,052	-0.12%
2020/07/27	2	20.75	0	0.00	20.70	2	10,058	0.02%
2020/07/24	11	21.30	7.9	21.56	21.10	3.1	10,072	0.03%
2020/07/23	17	21.89	1	22.00	21.85	16	10,053	0.16%
2020/07/22	3	21.77	2	22.00	21.65	1	10,037	0.01%
2020/07/21	1	22.05	8.7	21.81	21.90	-7.7	10,042	-0.08%
2020/07/20	0	0.00	16	21.51	21.40	-16	10,001	-0.16%
2020/07/17	5	21.75	12	21.64	21.45	-7	10,058	-0.07%
2020/07/16	3	21.95	0	0.00	21.80	3	10,100	0.03%
2020/07/15	5	21.85	4	21.85	21.65	1	10,074	0.01%
2020/07/14	3	21.55	7	21.47	21.55	-4	10,050	-0.04%
2020/07/13	23	21.37	4	21.46	21.45	19	10,089	0.19%
2020/07/10	12	21.18	41	20.94	21.10	-29	10,118	-0.29%
2020/07/09	3	21.17	20	21.05	21.10	-17	10,131	-0.17%
2020/07/08	9	21.41	5	21.44	21.40	4	10,172	0.04%
2020/07/07	4	21.23	12	21.82	22.25	-8	10,259	-0.08%
2020/07/06	5	21.15	34	21.21	21.25	-29	10,679	-0.27%
2020/07/03	1	21.15	0	0.00	21.20	1	11,003	0.01%
2020/07/02	3	21.25	0	0.00	21.25	3	11,299	0.03%
2020/07/01	15	21.30	0	0.00	21.35	15	11,619	0.13%
2020/06/30	13	21.42	5	21.30	21.55	8	11,996	0.07%
2020/06/29	0	0.00	1	21.50	21.15	-1	12,611	-0.01%
2020/06/24	3	21.78	4.5	21.88	21.90	-1.5	12,541	-0.01%
2020/06/23	1	22.10	2	22.05	22.15	-1	12,518	-0.01%
2020/06/22	0	0.00	1	22.50	22.55	-1	12,531	-0.01%
2020/06/19	1	22.70	13	22.64	22.50	-12	12,547	-0.10%
2020/06/18	14	22.78	9	22.53	22.50	5	12,504	0.04%
2020/06/17	6	22.98	2	22.98	22.90	4	12,471	0.03%
2020/06/16	1	22.55	13	22.65	22.80	-12	12,489	-0.10%
2020/06/15	8	22.31	32	22.70	22.10	-24	12,420	-0.19%
2020/06/12	48	21.86	16	22.23	22.25	32	12,415	0.26%
2020/06/11	22	23.37	132	23.09	22.70	-110	12,296	-0.89%	大賣/鉅額交易
2020/06/10	51	23.62	28	23.65	23.85	23	12,240	0.19%
2020/06/09	10	23.85	29	23.87	23.85	-19	12,160	-0.16%
2020/06/08	40	23.24	131	23.43	23.20	-91	11,764	-0.77%	大賣/
2020/06/05	28	22.23	27	22.16	22.30	1	11,237	0.01%
2020/06/04	42	21.83	39	21.94	22.35	3	11,126	0.03%
2020/06/03	0	0.00	4	20.26	20.35	-4	10,578	-0.04%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.30	8	20.23	20.30	-7	10,650	-0.07%
2020/05/29	5	20.05	20	19.88	19.80	-15	10,614	-0.14%
2020/05/28	5	20.09	11	20.59	19.80	-6	10,651	-0.06%
2020/05/27	7	19.91	84	19.93	19.90	-77	10,612	-0.73%
2020/05/26	80	20.01	2	20.25	19.90	78	10,745	0.73%
2020/05/25	5	20.12	3	20.02	20.25	2	10,725	0.02%
2020/05/22	14	20.06	42	20.11	20.05	-28	10,719	-0.26%
2020/05/21	21	20.55	18	20.51	20.60	3	10,663	0.03%
2020/05/20	64	20.16	82	20.17	20.35	-18	10,541	-0.17%
2020/05/19	84	19.23	77	19.28	19.70	7	10,116	0.07%
2020/05/18	50	17.69	53	17.91	17.95	-3	9,692	-0.03%
2020/05/15	9	17.07	2	17.00	16.90	7	9,511	0.07%
2020/05/14	8	16.83	1	16.70	16.70	7	9,458	0.07%
2020/05/13	14	16.83	10	16.70	16.95	4	9,527	0.04%
2020/05/12	4	16.69	9	16.68	16.75	-5	9,612	-0.05%
2020/05/11	6	16.70	16	16.75	16.90	-10	9,800	-0.10%
2020/05/08	2	16.30	6.7	16.31	16.35	-4.7	10,006	-0.05%
2020/05/07	20	16.58	2	16.50	16.45	18	10,091	0.18%
2020/05/06	9	16.55	0	0.00	16.40	9	10,143	0.09%
2020/05/05	2	16.65	4	16.75	16.65	-2	10,113	-0.02%
2020/05/04	6	16.96	2	17.15	16.70	4	10,085	0.04%
2020/04/30	8	17.48	22	17.43	17.40	-14	10,060	-0.14%
2020/04/29	23	17.38	4	17.50	17.55	19	9,996	0.19%
2020/04/28	3	16.95	0	0.00	16.90	3	9,978	0.03%
2020/04/27	1	16.90	21	17.04	17.10	-20	9,904	-0.20%
2020/04/24	6	16.70	5	16.71	16.70	1	9,845	0.01%
2020/04/23	51	16.81	45	16.99	17.00	6	9,776	0.06%
2020/04/22	14	16.63	2	16.45	16.55	12	9,690	0.12%
2020/04/21	18	16.87	33	17.17	16.75	-15	9,616	-0.16%
2020/04/20	15	17.78	299	17.73	17.70	-284	9,464	-3.00%	大賣/鉅額交易
2020/04/17	8	17.81	87	18.21	17.80	-79	9,427	-0.84%
2020/04/16	11	17.99	11	18.05	18.20	0	9,317	0.00%
2020/04/15	9	18.57	8	18.66	18.35	1	9,244	0.01%
2020/04/14	10	18.56	42	18.40	18.45	-32	9,153	-0.35%
2020/04/13	37	18.51	43	18.75	18.70	-6	9,024	-0.07%
2020/04/10	25	18.64	38.2	18.93	18.75	-13.2	8,882	-0.15%
2020/04/09	104	18.74	53	18.89	18.50	51	8,637	0.59%	大買/
2020/04/08	23	17.64	9	17.46	18.15	14	7,968	0.18%
2020/04/07	4	16.23	13	15.88	16.50	-9	7,539	-0.12%
2020/04/06	23	14.98	25	15.29	15.55	-2	7,210	-0.03%
2020/04/01	20	14.81	11	14.78	14.85	9	6,853	0.13%
2020/03/31	66	14.82	54	14.71	14.70	12	6,443	0.19%
2020/03/27	1	16.65	4	16.79	16.30	-3	5,786	-0.05%
2020/03/26	1	16.65	6	16.10	16.65	-5	5,713	-0.09%
2020/03/25	81	15.36	3	15.53	15.50	78	5,625	1.39%
2020/03/24	5	15.26	0	0.00	14.65	5	5,551	0.09%
2020/03/23	5	14.45	0	0.00	14.45	5	5,505	0.09%
2020/03/20	1	15.15	3	15.15	15.15	-2	5,562	-0.04%
2020/03/19	4	14.84	10	15.13	14.50	-6	5,495	-0.11%
2020/03/18	5	16.30	0	0.00	16.10	5	5,345	0.09%
2020/03/17	0	0.00	1	16.55	16.40	-1	5,310	-0.02%
2020/03/16	11	17.18	0	0.00	17.00	11	5,212	0.21%
2020/03/13	254	17.27	2	17.55	17.60	252	5,173	4.87%	大買/鉅額交易
2020/03/12	2	18.85	0	0.00	18.60	2	5,023	0.04%
2020/03/10	1	20.00	0	0.00	20.35	1	4,867	0.02%
2020/03/09	0	0.00	10	20.22	20.10	-10	4,794	-0.21%
2020/03/06	3	20.38	0	0.00	20.35	3	4,655	0.06%
2020/03/05	1	21.00	4	21.00	21.00	-3	4,563	-0.07%
2020/03/04	2	21.15	10	21.10	21.15	-8	4,486	-0.18%
2020/03/03	10	20.75	6	21.03	20.85	4	4,407	0.09%
2020/03/02	30	20.40	6	20.80	20.30	24	4,305	0.56%
2020/02/27	2	21.10	8	21.00	20.40	-6	4,172	-0.14%
2020/02/26	0	0.00	10	21.39	21.55	-10	4,034	-0.25%
2020/02/24	4	20.75	3	20.95	20.95	1	3,775	0.03%
2020/02/21	1	20.90	3	20.85	20.95	-2	3,682	-0.05%
2020/02/20	2	20.85	1	21.15	21.05	1	3,614	0.03%
2020/02/19	5	20.90	1	20.45	20.90	4	3,444	0.12%
2020/02/18	0	0.00	11	20.10	20.15	-11	3,365	-0.33%
2020/02/14	1	19.75	0	0.00	19.80	1	3,248	0.03%
2020/02/13	0	0.00	1	20.05	20.00	-1	3,221	-0.03%
2020/02/12	0	0.00	12	20.01	20.05	-12	3,161	-0.38%
2020/02/11	30	19.94	0	0.00	19.65	30	3,040	0.99%
2020/02/10	52	19.95	6	19.92	19.90	46	2,847	1.62%
2020/02/07	2	19.18	7	18.86	19.25	-5	2,539	-0.20%
2020/02/06	0	0.00	11	18.63	18.75	-11	2,407	-0.46%
2020/02/05	0	0.00	4	17.44	17.55	-4	2,352	-0.17%
2020/02/04	2	17.25	0	0.00	17.35	2	2,323	0.09%
2020/02/03	12	17.15	6	17.10	17.15	6	2,303	0.26%
2020/01/31	0	0.00	3	17.90	17.90	-3	2,244	-0.13%
2020/01/30	4	18.33	8	18.01	17.95	-4	2,238	-0.18%
2020/01/20	0	0.00	3	19.35	19.20	-3	2,140	-0.14%
2020/01/16	8	19.12	0	0.00	19.10	8	2,143	0.37%
2020/01/14	0	0.00	15	19.15	19.20	-15	2,197	-0.68%
2020/01/13	5	18.95	70	18.90	18.95	-65	2,229	-2.92%
2020/01/10	10	18.85	10	19.00	19.00	0	2,303	0.00%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/07	3	19.08	1	19.25	19.00	2	2,321	0.09%
2020/01/03	3	19.50	5	19.70	19.50	-2	2,391	-0.08%
2020/01/02	0	0.00	10	19.70	19.60	-10	2,383	-0.42%
2019/12/31	20	19.61	92	19.47	19.55	-72	2,389	-3.01%
2019/12/30	80	19.45	0	0.00	19.50	80	2,418	3.31%
2019/12/26	68	19.60	0	0.00	19.50	68	2,460	2.76%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/20	0	0.00	2	19.45	19.40	-2	2,563	-0.08%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/17	0	0.00	154	19.51	19.75	-154	2,559	-6.02%	大賣/鉅額交易
2019/12/16	0	0.00	2	19.05	19.20	-2	2,516	-0.08%
2019/12/13	5	19.03	0	0.00	18.95	5	2,589	0.19%
2019/12/11	72	19.20	0	0.00	19.15	72	2,851	2.53%
2019/12/10	3	19.10	0	0.00	19.10	3	2,853	0.11%
2019/12/05	0	0.00	1	18.90	18.80	-1	3,019	-0.03%
2019/11/29	3	19.25	0	0.00	19.15	3	3,035	0.10%
2019/11/28	1	19.15	15	19.05	19.15	-14	3,038	-0.46%
2019/11/27	5	18.85	0	0.00	18.80	5	3,037	0.16%
2019/11/26	11	18.80	10	18.80	18.80	1	3,052	0.03%
2019/11/22	20	18.95	0	0.00	18.80	20	3,102	0.64%
2019/11/15	22	18.55	20	18.65	18.70	2	3,276	0.06%
2019/11/14	22	19.00	20	19.00	19.00	2	3,218	0.06%
2019/11/13	21	19.05	20	19.05	19.05	1	3,257	0.03%
2019/11/12	0	0.00	20	19.15	19.15	-20	3,317	-0.60%
2019/11/11	1	19.25	15	19.55	19.20	-14	3,510	-0.40%
2019/11/08	2	19.73	5	19.65	19.65	-3	3,598	-0.08%
2019/11/07	5	19.60	4	19.65	19.60	1	3,789	0.03%
2019/11/06	31	19.65	0	0.00	19.50	31	3,789	0.82%
2019/11/05	70	19.70	0	0.00	19.70	70	3,820	1.83%
2019/11/04	20	19.60	15	19.77	19.60	5	3,884	0.13%
2019/10/31	10	19.45	5	19.50	19.60	5	4,011	0.12%
2019/10/30	0	0.00	5	19.50	19.45	-5	4,090	-0.12%
2019/10/24	10	19.55	14	19.64	19.65	-4	4,919	-0.08%
2019/10/23	2	19.70	8	19.70	19.65	-6	4,951	-0.12%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	1	19.80	6	19.82	19.85	-5	5,024	-0.10%
2019/10/15	1	19.25	5	19.25	19.25	-4	5,062	-0.08%
2019/10/14	0	0.00	3	19.37	19.40	-3	5,142	-0.06%
2019/10/09	1	19.00	1	19.00	18.95	0	5,240	0.00%
2019/10/08	0	0.00	9	19.25	19.25	-9	5,411	-0.17%
2019/10/04	4	19.25	0	0.00	19.40	4	5,551	0.07%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	2	19.55	15	19.55	19.60	-13	5,636	-0.23%
2019/10/01	2	19.90	0	0.00	19.80	2	5,725	0.03%
2019/09/27	9	19.65	0	0.00	19.65	9	5,854	0.15%
2019/09/26	3	20.08	0	0.00	20.15	3	5,899	0.05%
2019/09/25	0	0.00	20	20.18	20.25	-20	6,043	-0.33%
2019/09/23	22	20.40	1	20.45	20.30	21	6,249	0.34%
2019/09/20	0	0.00	3	20.38	20.35	-3	6,345	-0.05%
2019/09/19	6	20.63	0	0.00	20.60	6	6,527	0.09%
2019/09/18	10	20.45	0	0.00	20.40	10	6,707	0.15%
2019/09/17	31	20.61	14	20.19	20.10	17	6,676	0.25%
2019/09/12	0	0.00	5	21.30	21.10	-5	6,819	-0.07%
2019/09/11	17	20.97	30	20.98	20.95	-13	6,892	-0.19%
2019/09/10	7	21.22	0	0.00	21.10	7	6,912	0.10%
2019/09/09	5	21.38	16	21.76	21.35	-11	6,974	-0.16%
2019/09/06	0	0.00	3	20.80	20.85	-3	6,919	-0.04%
2019/09/05	1	20.85	4.1	20.85	20.85	-3.1	7,119	-0.04%
2019/09/04	10	20.85	3	20.80	20.90	7	7,295	0.10%
2019/09/03	1	20.95	0	0.00	20.85	1	7,420	0.01%
2019/09/02	2	20.85	2.1	20.85	20.95	-0.1	7,566	0.00%
2019/08/30	0	0.00	1	21.05	20.90	-1	7,736	-0.01%
2019/08/29	6	21.07	0	20.95	20.90	6	7,911	0.08%
2019/08/28	2	20.70	7	20.95	21.15	-5	8,083	-0.06%
2019/08/27	2	20.80	10	20.60	20.60	-8	8,269	-0.10%
2019/08/26	10	20.70	10	20.70	20.70	0	8,468	0.00%
2019/08/23	10	20.85	10	21.00	20.95	0	8,667	0.00%
2019/08/22	17	20.96	0	0.00	21.00	17	9,296	0.18%
2019/08/21	10	20.65	12	21.08	20.95	-2	9,722	-0.02%
2019/08/20	2	20.63	0	20.70	20.60	2	10,331	0.02%
2019/08/19	2	21.10	0	0.00	21.15	2	10,315	0.02%
2019/08/15	5	21.29	0	0.00	21.10	5	10,583	0.05%
2019/08/14	5	21.97	21	22.12	21.90	-16	10,655	-0.15%
2019/08/13	4	22.51	0	0.00	22.25	4	10,900	0.04%
2019/08/12	5	22.21	8	22.80	23.15	-3	11,551	-0.03%
2019/08/08	0	0.00	4	22.95	23.20	-4	11,763	-0.03%
2019/08/06	4	22.30	0	0.00	22.70	4	12,036	0.03%
2019/08/05	2	22.80	0	0.00	22.90	2	12,002	0.02%
2019/08/02	6	23.14	46	23.14	23.05	-40	11,956	-0.33%
2019/08/01	6	23.58	0	0.00	23.60	6	11,864	0.05%
2019/07/31	3	24.10	0	0.00	24.00	3	11,789	0.03%
2019/07/30	6	24.14	2	24.43	24.30	4	11,699	0.03%
2019/07/29	8	24.34	21	24.36	24.45	-13	11,611	-0.11%
2019/07/26	2	23.00	25	23.60	23.90	-23	11,344	-0.20%
2019/07/25	7	22.34	0	0.00	22.65	7	10,970	0.06%
2019/07/23	7	22.76	4	22.85	22.55	3	10,920	0.03%
2019/07/22	3	23.15	5	23.22	23.20	-2	10,850	-0.02%
2019/07/19	5	23.55	5	23.45	23.35	0	10,746	0.00%
2019/07/18	1	23.35	2	23.50	23.45	-1	10,663	-0.01%
2019/07/17	4	23.43	3	23.55	23.45	1	10,646	0.01%
2019/07/16	9	23.59	0	0.00	23.45	9	10,642	0.08%
2019/07/15	15	23.95	10	23.79	23.90	5	10,573	0.05%
2019/07/12	13	23.43	0	0.00	23.15	13	10,479	0.12%
2019/07/11	0	0.00	20	23.85	23.95	-20	10,325	-0.19%
2019/07/10	0	0.00	21	23.86	23.85	-21	10,321	-0.20%
2019/07/08	1	23.45	0	0.00	23.60	1	10,552	0.01%
2019/07/05	0	0.00	25	23.70	23.60	-25	10,474	-0.24%
2019/07/04	5	23.55	28	23.45	23.50	-23	10,403	-0.22%
2019/07/03	12	23.04	14	23.34	23.00	-2	10,384	-0.02%
2019/07/02	11	23.47	12	23.55	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	3	23.20	23.25	-3	10,231	-0.03%
2019/06/28	1	22.70	2	22.60	22.80	-1	10,096	-0.01%
2019/06/27	4	22.76	0	0.00	22.80	4	10,070	0.04%
2019/06/26	17	22.99	31	22.94	22.95	-14	10,027	-0.14%
2019/06/25	5	22.30	12	22.71	22.60	-7	10,079	-0.07%
2019/06/24	16	22.03	1	22.10	22.10	15	9,829	0.15%
2019/06/21	10	22.20	10	22.10	22.05	0	9,757	0.00%
2019/06/20	15	22.01	7	21.89	22.15	8	9,569	0.08%
2019/06/19	16	21.47	11	21.60	21.80	5	9,332	0.05%
2019/06/18	15	21.50	15	21.59	21.50	0	9,249	0.00%
2019/06/17	2	21.50	2	21.45	21.45	0	9,199	0.00%
2019/06/14	0	0.00	1	21.85	21.80	-1	9,094	-0.01%
2019/06/13	3	21.52	16	21.78	21.60	-13	9,022	-0.14%
2019/06/12	3	22.28	2.1	22.03	22.00	0.9	8,821	0.01%
2019/06/11	37.9	22.55	11	22.75	22.60	26.9	8,623	0.31%
2019/06/10	5.7	22.63	7	22.76	22.50	-1.3	8,484	-0.02%
2019/06/06	3	22.88	9	23.13	22.55	-6	8,361	-0.07%
2019/06/05	16.5	23.18	4	23.43	23.20	12.5	8,178	0.15%
2019/06/04	13	23.31	10	23.36	23.10	3	7,985	0.04%
2019/06/03	18	23.52	6	24.04	23.25	12	7,805	0.15%
2019/05/31	8	23.69	20	23.74	23.85	-12	7,586	-0.16%
2019/05/30	54	24.10	33	23.96	23.85	21	7,354	0.29%
2019/05/29	45	24.48	61	24.46	24.00	-16	7,142	-0.22%
2019/05/28	11	24.10	44	24.01	23.55	-33	6,501	-0.51%
2019/05/27	56	23.47	45	23.51	23.95	11	6,045	0.18%
2019/05/24	15	21.85	7	21.80	21.80	8	5,396	0.15%
2019/05/23	15	21.88	11	22.09	21.80	4	5,322	0.08%
2019/05/22	18	22.49	15	22.61	22.55	3	5,186	0.06%
2019/05/21	10	21.98	3	22.17	22.25	7	4,989	0.14%
2019/05/20	46	22.70	7	22.59	22.50	39	4,829	0.81%
2019/05/17	30	21.84	44	22.06	22.15	-14	4,370	-0.32%
2019/05/16	18	20.70	2	20.55	20.50	16	3,649	0.44%
2019/05/15	17	20.11	9	20.17	20.30	8	3,246	0.25%
2019/05/14	17	19.65	5	19.88	20.20	12	3,131	0.38%
2019/05/13	0	0.00	7	19.50	19.60	-7	2,878	-0.24%
2019/05/10	4	19.18	20	19.15	19.15	-16	2,856	-0.56%
2019/05/08	3	19.03	18	19.15	19.25	-15	2,830	-0.53%
2019/05/06	4	19.18	2.8	19.25	19.25	1.2	2,864	0.04%
2019/05/02	4	19.63	4	19.65	19.60	0	2,814	0.00%
2019/04/30	4	19.50	2	19.60	19.50	2	2,831	0.07%
2019/04/29	0	0.00	2	19.40	19.45	-2	2,802	-0.07%
2019/04/25	4	19.80	0	0.00	19.70	4	2,782	0.14%
2019/04/24	1	19.90	0	0.00	19.95	1	2,776	0.04%
2019/04/23	2	19.93	1	19.90	19.95	1	2,782	0.04%
2019/04/18	0.5	19.70	57	19.66	19.80	-56.5	2,787	-2.03%
2019/04/17	56	19.36	0	0.00	19.60	56	2,778	2.02%
2019/04/16	6	19.32	9	19.42	19.20	-3	2,716	-0.11%
2019/04/15	8	19.44	4	19.63	19.30	4	2,627	0.15%
2019/04/12	2	20.08	0	0.00	20.05	2	2,411	0.08%
2019/04/11	0.5	20.30	1	20.55	20.35	-0.5	2,304	-0.02%
2019/04/09	0	0.00	77	20.41	20.60	-77	2,251	-3.42%
2019/04/08	0	0.00	5	20.10	20.25	-5	2,147	-0.23%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/02	4	19.74	1	19.80	19.70	3	2,053	0.15%
2019/04/01	73	19.75	20.5	19.66	19.70	52.5	2,102	2.50%
2019/03/29	3	19.63	3	19.65	19.45	0	2,083	0.00%
2019/03/28	33	19.75	22	20.02	19.90	11	2,029	0.54%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/03/07	2	18.80	0	0.00	18.65	2	4,050	0.05%
2019/03/06	1	18.90	1	18.95	18.90	0	4,078	0.00%
2019/02/27	4	18.90	1	19.00	18.90	3	4,111	0.07%
2019/02/15	12	18.74	11	18.66	18.65	1	4,083	0.02%
2019/02/14	10	18.50	2	18.53	18.50	8	4,018	0.20%
2019/01/25	1	18.10	1	18.20	18.20	0	4,018	0.00%
2019/01/24	0	0.00	3	18.18	18.20	-3	4,011	-0.07%
2019/01/23	4	18.05	1	18.15	18.10	3	4,029	0.07%
2019/01/22	2	18.25	2	18.20	18.20	0	4,039	0.00%
2019/01/21	3	18.00	4	18.13	18.10	-1	4,046	-0.02%
2019/01/18	3	18.00	2	18.10	18.00	1	4,086	0.02%
2019/01/17	1	17.95	1	18.00	18.05	0	4,132	0.00%
2019/01/15	0	0.00	0.8	18.05	18.10	-0.8	4,168	-0.02%
2019/01/14	1	17.70	1	17.80	17.85	0	4,161	0.00%
2019/01/11	4	17.81	4	17.90	17.80	0	4,193	0.00%
2019/01/10	5	17.84	0	0.00	17.80	5	4,192	0.12%
2019/01/09	0.4	17.90	0	0.00	17.90	0.4	4,206	0.01%
2019/01/08	2	17.75	2	17.85	17.80	0	4,224	0.00%
2019/01/07	22	17.77	5	17.87	17.90	17	4,242	0.40%
2019/01/04	0	0.00	11	17.57	17.70	-11	4,275	-0.26%
2019/01/03	0	0.00	0.6	17.90	17.80	-0.6	4,397	-0.01%
2019/01/02	5	18.11	0	0.00	17.95	5	4,399	0.11%
2018/12/28	2	18.05	2	18.20	18.20	0	4,402	0.00%
2018/12/27	0	0.00	0.4	18.15	18.15	-0.4	4,436	-0.01%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	4	18.65	4	18.75	18.55	0	4,446	0.00%
2018/12/22	5	19.02	2	19.15	18.90	3	4,408	0.07%
2018/12/21	2	19.50	0	0.00	19.25	2	4,489	0.04%
2018/12/18	5	19.70	1	19.35	19.35	4	4,449	0.09%
2018/12/14	0	0.00	2	20.30	20.55	-2	4,241	-0.05%
2018/12/13	0	0.00	5	20.15	20.30	-5	4,159	-0.12%
2018/12/12	0	0.00	5	20.10	20.10	-5	4,143	-0.12%
2018/12/10	5	20.05	4	20.10	20.10	1	4,107	0.02%
2018/12/07	1	19.70	1	20.00	20.05	0	4,060	0.00%
2018/12/06	13	20.43	17	20.42	20.05	-4	3,944	-0.10%
2018/12/05	80	20.46	61	20.67	21.00	19	3,702	0.51%
2018/12/04	21	19.57	27	19.36	20.00	-6	2,803	-0.21%
2018/12/03	0	0.00	7.9	18.21	18.20	-7.9	2,479	-0.32%
2018/11/30	10	18.00	0	0.00	18.00	10	2,398	0.42%
2018/11/29	6	18.07	0	0.00	18.00	6	2,368	0.25%
2018/11/26	0	0.00	2	17.90	18.00	-2	2,363	-0.08%
2018/11/23	1	17.80	1	17.85	17.75	0	2,388	0.00%
2018/11/22	3	18.05	5	18.00	17.95	-2	2,401	-0.08%
2018/11/21	0	0.00	1	18.10	18.25	-1	2,394	-0.04%
2018/11/20	2	18.05	2	18.13	18.00	0	2,400	0.00%
2018/11/19	2	18.15	0	0.00	18.20	2	2,398	0.08%
2018/11/15	4	18.10	4.1	18.20	18.20	-0.1	2,392	0.00%
2018/11/14	3	17.88	5	18.14	18.20	-2	2,398	-0.08%
2018/11/13	0	0.00	2	17.97	17.90	-2	2,407	-0.08%
2018/11/12	4	17.98	0	0.00	18.00	4	2,442	0.16%
2018/11/09	2	18.05	2	18.10	18.10	0	2,473	0.00%
2018/11/08	0	0.00	5	18.22	18.25	-5	2,505	-0.20%
2018/11/07	5	18.04	0.4	18.15	18.10	4.6	2,495	0.18%
2018/11/06	0	0.00	0.6	18.20	18.15	-0.6	2,532	-0.02%
2018/11/05	15	17.91	0	0.00	17.95	15	2,551	0.59%
2018/11/02	0	0.00	1	18.00	18.00	-1	2,561	-0.04%
2018/11/01	2	17.85	0	0.00	18.00	2	2,568	0.08%
2018/10/31	2	17.85	2	18.05	18.05	0	2,578	0.00%
2018/10/30	3	17.67	4	17.60	17.60	-1	2,575	-0.04%
2018/10/29	1	17.50	2	17.70	17.60	-1	2,587	-0.04%
2018/10/26	3	18.00	7	17.92	17.70	-4	2,615	-0.15%
2018/10/25	6	17.96	0	0.00	17.95	6	2,650	0.23%
2018/10/24	1	18.40	0.8	18.60	18.60	0.2	2,622	0.01%
2018/10/23	3	18.60	0	0.00	18.60	3	2,618	0.11%
2018/10/22	0	0.00	2.5	18.79	18.75	-2.5	2,612	-0.10%
2018/10/19	0	0.00	0.7	18.70	18.55	-0.7	2,641	-0.03%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/17	5	19.12	0	0.00	19.05	5	2,641	0.19%
2018/10/16	2	19.35	0	0.00	19.10	2	2,604	0.08%
2018/10/11	4	20.06	5	19.65	19.65	-1	2,494	-0.04%
2018/10/09	5	20.75	1	20.90	20.90	4	2,404	0.17%
2018/10/05	5	21.10	0	0.00	20.75	5	2,396	0.21%
2018/10/03	2	21.50	0	0.00	21.40	2	2,363	0.08%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/10/01	1	21.55	0	0.00	21.60	1	2,336	0.04%
2018/09/28	10	21.60	1	21.70	21.70	9	2,325	0.39%
2018/09/21	0	0.00	0	20.90	20.90	0	2,281	0.00%
2018/09/18	0	0.00	0	21.10	21.15	0	2,479	0.00%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/04	0	0.00	0.6	21.05	21.05	-0.6	2,957	-0.02%
2018/08/27	10	20.65	0	0.00	20.60	10	3,123	0.32%
2018/08/21	0	0.00	14	20.25	20.35	-14	3,258	-0.43%
2018/08/20	0	0.00	6	20.23	20.30	-6	3,283	-0.18%
2018/08/16	0	0.00	1	20.25	20.25	-1	3,326	-0.03%
2018/08/14	0	0.00	1	20.60	20.60	-1	3,334	-0.03%
2018/08/06	0	0.00	0.9	21.05	21.05	-0.9	3,922	-0.02%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	0	0.00	1	21.50	21.20	-1	3,905	-0.03%
2018/08/01	10	21.20	1	21.45	21.40	9	3,874	0.23%
2018/07/30	0	0.00	0.6	21.05	21.10	-0.6	3,785	-0.02%
2018/07/26	1	21.15	0	0.00	21.10	1	3,773	0.03%
2018/07/25	0	0.00	2	21.10	21.15	-2	3,767	-0.05%
2018/07/24	5	21.10	0	0.00	21.10	5	3,757	0.13%
2018/07/17	0	0.00	1	21.10	21.25	-1	3,705	-0.03%
2018/07/11	1	20.75	0	0.00	20.85	1	3,667	0.03%
2018/07/09	1	20.80	0	0.00	20.70	1	3,649	0.03%
2018/07/05	0	0.00	1	20.90	20.85	-1	3,629	-0.03%
2018/07/03	0	0.00	2	21.00	20.80	-2	3,682	-0.05%
2018/06/29	4	21.26	12	21.28	21.10	-8	3,658	-0.22%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/26	0	0.00	2	21.70	21.85	-2	3,441	-0.06%
2018/06/25	3	21.95	0	0.00	21.75	3	3,444	0.09%
2018/06/22	11	21.68	5	22.13	22.15	6	3,429	0.17%
2018/06/21	7	22.12	0	0.00	21.85	7	3,285	0.21%
2018/06/20	2	22.05	6	22.18	22.10	-4	3,202	-0.12%
2018/06/19	0	0.00	1	22.10	22.05	-1	3,155	-0.03%
2018/06/15	0	0.00	0	22.45	22.35	0	3,063	0.00%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/06	2	23.25	0	23.25	23.20	2	2,942	0.07%
2018/06/05	0	0.00	2	23.45	23.30	-2	2,888	-0.07%
2018/06/04	3	23.38	8	23.35	23.35	-5	2,873	-0.17%
2018/06/01	1	23.30	0	0.00	23.30	1	2,852	0.04%
2018/05/30	6	23.17	0	0.00	23.15	6	2,890	0.21%
2018/05/29	5	23.40	0	0.00	23.50	5	2,867	0.17%
2018/05/25	15	23.50	1	23.50	23.45	14	2,885	0.49%
2018/05/23	0	0.00	100	23.70	23.75	-100	2,847	-3.51%
2018/05/22	0	0.00	1	24.15	23.90	-1	2,813	-0.04%
2018/05/18	5	24.31	4	24.28	24.15	1	2,730	0.04%
2018/05/17	115	24.26	16	24.19	24.05	99	2,626	3.77%	大買/
2018/05/16	1	23.75	0	0.00	23.80	1	2,492	0.04%
2018/05/14	2	23.73	13	23.98	23.95	-11	2,493	-0.44%
2018/05/10	0	0.00	25	22.45	22.50	-25	2,254	-1.11%
2018/05/09	2	22.58	1	22.40	22.40	1	2,256	0.04%
2018/05/08	0	0.00	16	22.30	22.35	-16	2,260	-0.71%
2018/05/03	0	0.00	0.1	22.55	22.60	-0.1	2,283	0.00%
2018/05/02	2	22.80	2	22.80	22.80	0	2,300	0.00%
2018/04/19	1	22.25	0	0.00	22.40	1	2,548	0.04%
2018/04/18	0	0.00	1	22.25	22.25	-1	2,556	-0.04%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/13	2	22.65	0	0.00	22.60	2	2,611	0.08%
2018/04/11	3	22.90	0	0.00	22.80	3	2,683	0.11%
2018/04/09	1	22.50	1	22.55	22.65	0	2,728	0.00%
2018/04/02	10	22.60	10	22.60	22.60	0	2,807	0.00%
2018/03/27	16	22.74	0	0.00	22.75	16	2,883	0.55%
2018/03/21	1	23.20	0	0.00	23.20	1	2,937	0.03%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/15	2	23.40	0.2	23.40	23.40	1.8	3,160	0.06%
2018/03/13	12	23.84	0	0.00	23.60	12	3,206	0.37%
2018/03/12	2	23.45	0	0.00	23.45	2	3,217	0.06%
2018/03/07	2	23.25	3	23.30	23.20	-1	3,493	-0.03%
2018/03/06	0	0.00	0.4	23.30	23.30	-0.4	3,597	-0.01%
2018/02/27	80	23.36	0	0.00	23.35	80	5,029	1.59%
2018/02/26	10	22.95	10	23.20	23.35	0	5,011	0.00%
2018/02/23	3	22.70	1	22.85	22.80	2	4,984	0.04%
2018/02/21	1	22.30	3	22.37	22.35	-2	5,061	-0.04%
2018/02/09	7	22.14	0	0.00	22.30	7	5,082	0.14%
2018/02/06	1	22.25	0	0.00	22.30	1	5,193	0.02%
2018/02/01	1	23.55	0	0.00	23.60	1	5,125	0.02%
2018/01/26	2	23.70	0	0.00	23.75	2	5,135	0.04%
2018/01/25	0	0.00	2	23.75	23.75	-2	5,134	-0.04%
2018/01/24	0	0.00	1	23.75	23.85	-1	5,115	-0.02%
2018/01/23	3	24.12	0	0.00	23.90	3	5,106	0.06%
2018/01/19	6	23.74	0	0.00	23.55	6	5,022	0.12%
2018/01/18	13	23.75	0.2	23.75	23.70	12.8	5,000	0.26%
2018/01/17	0	0.00	1	23.95	24.00	-1	4,962	-0.02%
2018/01/15	5	23.30	0	0.00	23.35	5	4,935	0.10%
2018/01/12	10	23.30	0	0.00	23.30	10	5,005	0.20%
2018/01/09	5	23.60	0	0.00	23.60	5	4,994	0.10%
2018/01/05	10	23.55	10	23.55	23.50	0	4,942	0.00%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%