中華 (2204)-富邦-台北券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.8
漲跌
▲0.1
漲幅
+0.12%
成交量
5,333張
產業
上市汽車類股
329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

中華 (2204)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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	14	84.92	10.3	84.89	84.80	3.7	5,785	0.06%
2024/12/02	6.2	84.96	6	85.02	84.70	0.2	5,751	0.00%
2024/11/29	15.3	83.82	6	83.93	84.30	9.3	5,682	0.16%
2024/11/28	29.3	85.05	4.2	85.11	84.00	25.1	5,596	0.45%
2024/11/27	66.9	87.44	47.5	85.77	84.30	19.4	5,377	0.36%
2024/11/26	172.6	89.75	235.3	89.52	90.80	-62.7	5,050	-1.24%	大買/大賣/
2024/11/25	97.8	86.27	31.1	86.10	86.90	66.7	4,654	1.43%
2024/11/22	145.1	84.43	50.3	84.47	84.90	94.9	4,437	2.14%	大買/
2024/11/21	244.6	84.28	120.3	84.14	84.90	124.3	4,073	3.05%	大買/大賣/鉅額交易
2024/11/20	87.1	79.79	112.3	78.21	80.50	-25.2	3,105	-0.81%	大賣/
2024/11/19	15	73.82	18	74.04	73.20	-3	2,955	-0.10%
2024/11/18	20.1	75.39	10	75.40	74.20	10	2,913	0.34%
2024/11/15	110.1	74.41	39	75.01	77.70	71.1	2,862	2.48%	大買/
2024/11/14	208	73.05	1	73.10	72.40	207	2,745	7.54%	大買/鉅額交易
2024/11/13	8.1	72.77	28	72.83	73.70	-19.9	2,699	-0.74%
2024/11/12	3.2	71.16	0	0.00	70.60	3.2	2,645	0.12%
2024/11/11	0	71.10	1	71.30	71.40	-1	2,638	-0.04%
2024/11/08	0	71.00	0	0.00	70.50	0	2,627	0.00%
2024/11/07	1	70.70	1	71.30	71.10	0	2,647	0.00%
2024/11/06	8.1	70.10	4	70.95	69.90	4.1	2,643	0.16%
2024/11/05	2	70.55	3	70.60	70.50	-1	2,665	-0.04%
2024/11/01	14.2	69.30	0	0.00	71.20	14.2	2,812	0.51%
2024/10/30	2.1	68.62	0	0.00	68.90	2.1	2,914	0.07%
2024/10/29	2	69.70	3	70.10	69.80	-1	3,141	-0.03%
2024/10/25	1	68.89	1	68.20	68.20	0	3,284	0.00%
2024/10/24	5.1	67.91	1	67.20	67.20	4.1	3,260	0.13%
2024/10/23	3	69.17	3	68.73	68.70	0	3,254	0.00%
2024/10/21	0	0.00	1	69.40	69.10	-1	3,378	-0.03%
2024/10/17	2.2	70.40	2.4	70.92	70.20	-0.2	3,518	-0.01%
2024/10/14	3.1	68.98	0	0.00	69.50	3.1	3,693	0.08%
2024/10/11	0.1	69.60	0	0.00	69.60	0.1	3,730	0.00%
2024/10/09	2.1	69.25	6	68.73	68.80	-3.9	3,798	-0.10%
2024/10/08	16	70.48	1	70.30	70.00	15	3,812	0.39%
2024/10/07	0.1	72.00	7	72.50	72.40	-7	3,801	-0.18%
2024/10/04	4	71.80	0	0.00	71.70	4	3,826	0.10%
2024/10/01	5.1	72.76	0	0.00	72.70	5.1	3,826	0.13%
2024/09/30	1.1	73.52	4	74.03	73.80	-2.9	3,834	-0.08%
2024/09/27	2	73.05	1.6	72.20	73.00	0.4	3,844	0.01%
2024/09/26	13	71.09	0	0.00	70.50	13	3,868	0.34%
2024/09/25	1.1	71.01	0	0.00	71.00	1.1	3,881	0.03%
2024/09/24	5	70.10	3	70.30	70.10	2	3,887	0.05%
2024/09/23	1	70.90	3	70.63	70.70	-2	3,889	-0.05%
2024/09/20	6.2	70.31	15	70.57	69.40	-8.8	3,899	-0.22%
2024/09/19	15	69.27	1	70.00	70.50	14	3,887	0.36%
2024/09/18	24.2	70.33	8	70.06	69.40	16.2	3,895	0.42%
2024/09/16	7	69.92	5	70.54	69.80	2	3,866	0.05%
2024/09/13	0	0.00	10	69.10	69.80	-10	3,849	-0.26%
2024/09/12	0.3	69.00	0.3	68.78	69.30	0	3,878	0.00%
2024/09/11	0	0.00	2	68.20	67.80	-2	3,856	-0.05%
2024/09/10	6	69.52	0	0.00	69.10	6	3,851	0.16%
2024/09/09	1.1	69.80	0	0.00	71.10	1.1	3,863	0.03%
2024/09/06	2.1	71.15	0	0.00	71.40	2.1	3,882	0.06%
2024/09/05	0.2	72.26	2	72.20	71.20	-1.8	3,879	-0.05%
2024/09/04	4.5	71.38	21	71.98	70.80	-16.5	3,904	-0.42%
2024/09/03	2.2	76.41	0	0.00	75.90	2.2	3,843	0.06%
2024/09/02	4	78.35	3	78.13	77.80	1	3,806	0.03%
2024/08/30	3.1	78.80	4.1	78.80	78.70	-0.9	3,809	-0.02%
2024/08/29	6	79.85	5	80.16	80.30	1	3,767	0.03%
2024/08/28	5.1	80.91	0	0.00	80.90	5.1	3,874	0.13%
2024/08/27	2	81.25	2	81.60	81.40	0	4,006	0.00%
2024/08/26	3	83.10	1	82.60	82.30	2	3,998	0.05%
2024/08/23	2.1	80.68	0	0.00	81.60	2.1	3,995	0.05%
2024/08/22	1.1	81.89	5	81.70	81.20	-3.9	4,024	-0.10%
2024/08/21	2	81.55	4	81.65	81.80	-2	4,089	-0.05%
2024/08/20	5	81.80	3	81.77	81.80	2	4,108	0.05%
2024/08/19	9.1	82.57	8.3	82.72	81.50	0.8	4,102	0.02%
2024/08/16	4	84.10	5	84.40	84.40	-1	4,040	-0.02%
2024/08/15	9	84.74	0.1	84.80	83.80	8.9	4,118	0.22%
2024/08/14	2	84.60	1	84.50	84.50	1	4,243	0.02%
2024/08/13	2.2	83.30	2	83.05	83.80	0.2	4,283	0.00%
2024/08/12	4	84.30	3	84.10	84.60	1	4,298	0.02%
2024/08/09	3	84.00	0	0.00	83.90	3	4,320	0.07%
2024/08/08	3	82.63	4	82.78	82.90	-1	4,308	-0.02%
2024/08/07	3	84.01	7.2	84.42	85.10	-4.2	4,302	-0.10%
2024/08/06	6.2	80.77	7	79.20	80.40	-0.8	4,266	-0.02%
2024/08/05	16.3	82.79	6	82.50	81.60	10.3	4,237	0.24%
2024/08/02	18	90.61	9	89.87	90.60	9	4,272	0.21%
2024/08/01	26.6	93.42	14	93.56	94.00	12.6	4,160	0.30%
2024/07/31	32.5	100.20	13.6	101.41	97.70	18.9	3,927	0.48%
2024/07/30	0.2	106.93	5	106.60	108.50	-4.8	3,768	-0.13%
2024/07/29	1	108.02	5	108.80	108.50	-4	3,797	-0.10%
2024/07/26	3.1	106.68	0	0.00	107.00	3.1	3,815	0.08%
2024/07/23	10.1	110.35	5	110.20	110.00	5.1	3,802	0.13%
2024/07/22	4.1	112.75	2.1	111.62	111.50	2	3,765	0.05%
2024/07/19	85.1	117.43	3	117.50	117.50	82.1	3,719	2.21%
2024/07/18	12.1	119.29	1.4	118.31	120.00	10.8	3,707	0.29%
2024/07/17	5.1	128.81	87	129.02	129.00	-81.9	3,653	-2.24%
2024/07/16	0.2	129.00	13.5	130.22	130.00	-13.3	3,643	-0.37%
2024/07/15	2.5	132.34	1.1	133.47	132.00	1.4	3,666	0.04%
2024/07/12	3	132.67	1.9	132.44	133.00	1.1	3,706	0.03%
2024/07/11	1	132.01	5.1	132.42	131.50	-4.1	3,697	-0.11%
2024/07/10	1.2	130.31	0.5	128.00	130.00	0.7	3,678	0.02%
2024/07/09	0	0.00	5	127.00	127.50	-5	3,687	-0.14%
2024/07/08	0	0.00	3.2	130.00	129.00	-3.2	3,746	-0.08%
2024/07/05	3	128.50	0.6	128.00	127.50	2.4	3,770	0.06%
2024/07/03	7.9	129.66	1.2	130.43	129.50	6.8	3,835	0.18%
2024/07/02	1.2	128.75	6	128.58	129.00	-4.8	3,834	-0.13%
2024/07/01	2	126.75	0.2	126.00	125.50	1.8	3,791	0.05%
2024/06/28	0	0.00	1.2	124.92	124.00	-1.2	3,781	-0.03%
2024/06/27	3	123.00	3	123.50	123.00	0	3,781	0.00%
2024/06/26	1.2	124.17	2	125.50	124.00	-0.8	3,786	-0.02%
2024/06/25	0	0.00	0.3	125.50	126.50	-0.3	3,774	-0.01%
2024/06/24	3.3	126.98	3	127.17	126.00	0.3	3,766	0.01%
2024/06/21	0	0.00	6	125.75	125.00	-6	3,753	-0.16%
2024/06/20	3	125.50	2	126.25	126.50	1	3,751	0.03%
2024/06/19	2	125.25	2.4	125.66	125.00	-0.4	3,762	-0.01%
2024/06/18	8	126.63	0	0.00	126.50	8	3,728	0.21%
2024/06/17	4	127.63	4.6	128.62	126.50	-0.6	3,752	-0.02%
2024/06/14	3.4	127.31	4	127.00	126.50	-0.6	3,758	-0.02%
2024/06/13	6	123.50	1	123.50	124.00	5	3,819	0.13%
2024/06/12	6	124.50	1	123.50	124.00	5	3,847	0.13%
2024/06/11	4.6	125.60	2.1	125.02	124.00	2.5	3,867	0.06%
2024/06/07	2	125.75	1	125.50	125.50	1	3,932	0.03%
2024/06/06	1	125.01	1.5	125.17	125.00	-0.5	3,961	-0.01%
2024/06/05	11.1	126.91	0	0.00	125.00	11.1	4,001	0.28%
2024/06/04	10	128.85	5.1	129.40	127.50	4.9	4,058	0.12%
2024/06/03	13.4	128.22	5	129.90	129.00	8.4	4,120	0.20%
2024/05/31	0.5	132.00	15.1	130.91	132.00	-14.6	4,142	-0.35%
2024/05/30	2.1	125.51	2	125.50	125.50	0	4,051	0.00%
2024/05/29	3	128.00	1	127.00	127.50	2	4,113	0.05%
2024/05/28	2	127.76	1.1	127.50	127.50	1	4,140	0.02%
2024/05/27	6.1	125.87	13	127.58	127.50	-6.9	4,145	-0.17%
2024/05/24	9.1	122.88	5	122.70	124.00	4.1	4,097	0.10%
2024/05/23	3	120.50	4	120.63	119.50	-1	4,087	-0.02%
2024/05/22	3	121.67	2	123.00	121.50	1	4,056	0.03%
2024/05/21	10.6	119.34	2	119.00	119.00	8.6	4,037	0.21%
2024/05/20	23.7	123.51	102	124.63	121.50	-78.3	3,957	-1.98%	大賣/
2024/05/17	4.1	128.25	0	0.00	128.50	4.1	3,842	0.11%
2024/05/16	6.1	132.92	3	131.19	131.00	3.1	3,804	0.08%
2024/05/15	1	134.50	1	136.50	135.00	0	3,852	0.00%
2024/05/14	3.2	133.62	4	132.75	132.50	-0.8	3,844	-0.02%
2024/05/13	5.2	135.62	0	0.00	134.50	5.2	3,856	0.13%
2024/05/10	5.2	135.30	3.2	136.31	135.00	2	3,896	0.05%
2024/05/09	6.2	137.70	0	0.00	136.00	6.2	3,869	0.16%
2024/05/08	12.6	136.80	8.1	137.93	138.00	4.6	3,837	0.12%
2024/05/07	59.1	149.30	1	147.50	147.00	58.1	3,728	1.56%
2024/05/06	2	146.24	5	146.20	147.50	-3	3,725	-0.08%
2024/05/03	1	146.50	0.3	148.00	147.00	0.8	3,737	0.02%
2024/05/02	50.3	143.44	0	0.00	146.50	50.3	3,731	1.35%
2024/04/30	0	0.00	7.2	143.11	143.50	-7.2	3,752	-0.19%
2024/04/29	3	141.83	1	141.51	141.50	2	3,736	0.05%
2024/04/26	0	140.88	8	140.94	142.00	-8	3,732	-0.21%
2024/04/25	1.2	138.08	1	139.50	138.00	0.2	3,714	0.01%
2024/04/24	3	140.33	4	139.75	138.50	-1	3,697	-0.03%
2024/04/23	8.1	139.24	10	139.25	138.50	-1.9	3,697	-0.05%
2024/04/22	10.2	137.16	7	136.29	135.50	3.2	3,658	0.09%
2024/04/19	16.3	132.59	10	131.30	130.00	6.3	3,583	0.17%
2024/04/18	27	141.18	39	140.04	137.50	-12	3,484	-0.34%
2024/04/17	8	141.50	2.2	142.93	145.00	5.8	3,390	0.17%
2024/04/16	2	138.78	7.5	139.60	138.50	-5.5	3,372	-0.16%
2024/04/15	6.3	148.30	5	148.49	146.50	1.3	3,328	0.04%
2024/04/12	5.6	147.87	13.2	147.56	147.50	-7.6	3,287	-0.23%
2024/04/11	4	141.75	7	142.79	142.00	-3	3,220	-0.09%
2024/04/10	1	139.50	4	139.88	139.00	-3	3,184	-0.09%
2024/04/09	0	0.00	3.6	136.39	136.50	-3.6	3,169	-0.11%
2024/04/08	0.6	138.00	5	136.39	135.50	-4.4	3,126	-0.14%
2024/04/03	2	133.75	2	133.74	134.00	0	3,097	0.00%
2024/04/02	2	132.75	2	132.25	132.00	0	3,163	0.00%
2024/04/01	0	129.50	4	131.50	131.50	-4	3,161	-0.13%
2024/03/29	0	129.00	0.5	129.00	129.50	-0.4	3,217	-0.01%
2024/03/28	4	130.63	2	130.00	130.00	2	3,265	0.06%
2024/03/27	0	0.00	16	128.50	129.00	-16	3,328	-0.48%
2024/03/26	2	125.25	3.1	126.81	127.50	-1.1	3,350	-0.03%
2024/03/25	1	127.50	5	128.10	127.50	-4	3,374	-0.12%
2024/03/22	0	0.00	5	129.00	129.00	-5	3,459	-0.14%
2024/03/21	4	128.75	8	128.81	129.00	-4	3,534	-0.11%
2024/03/20	7.1	129.50	3	128.01	128.00	4	3,635	0.11%
2024/03/19	11.2	132.05	0.5	134.95	131.50	10.7	3,733	0.29%
2024/03/18	8	132.94	6	134.00	133.50	2	3,901	0.05%
2024/03/15	7	129.14	6.1	129.39	129.00	0.9	4,068	0.02%
2024/03/14	0	123.00	2.1	124.25	125.50	-2.1	4,212	-0.05%
2024/03/13	6.2	123.40	10.3	123.99	122.50	-4.2	4,240	-0.10%
2024/03/12	3	128.34	3.3	128.27	127.50	-0.2	4,252	-0.01%
2024/03/11	5	127.70	0.2	128.00	127.00	4.8	4,425	0.11%
2024/03/08	4	130.01	29.3	128.91	127.50	-25.2	4,451	-0.57%
2024/03/07	16.3	134.39	3.8	133.37	132.00	12.4	4,464	0.28%
2024/03/06	27	132.83	68.1	132.34	132.50	-41.1	4,451	-0.92%
2024/03/05	34.1	124.62	6	125.42	124.00	28.1	4,327	0.65%
2024/03/04	16.4	127.24	24.2	127.39	128.00	-7.9	4,293	-0.18%
2024/03/01	2.3	125.74	1	126.94	123.00	1.3	4,237	0.03%
2024/02/29	2	124.75	1	124.00	125.50	1	4,215	0.02%
2024/02/27	0	0.00	13	121.46	121.50	-13	4,191	-0.31%
2024/02/26	1	124.49	5	123.90	124.00	-4	4,201	-0.09%
2024/02/23	0	123.00	1	121.50	121.00	-1	4,200	-0.02%
2024/02/22	2.1	123.00	8.3	123.01	122.50	-6.2	4,255	-0.15%
2024/02/21	8	123.13	4.3	122.74	123.00	3.7	4,404	0.08%
2024/02/20	1	119.50	5	120.60	120.00	-4	4,498	-0.09%
2024/02/19	2	120.52	4.3	121.81	120.50	-2.3	4,559	-0.05%
2024/02/16	17	122.51	15.1	121.36	123.00	2	4,610	0.04%
2024/02/15	4	116.50	18	116.50	116.00	-14	4,567	-0.31%
2024/02/05	0	112.00	5.4	112.57	114.00	-5.4	4,670	-0.12%
2024/02/02	9	114.06	11	113.55	111.50	-2	4,744	-0.04%
2024/01/31	0	0.00	0.2	114.50	114.50	-0.2	4,957	0.00%
2024/01/30	0	0.00	5.3	115.90	115.00	-5.3	4,930	-0.11%
2024/01/29	4	115.50	45.4	115.13	115.00	-41.4	4,935	-0.84%
2024/01/26	12.5	114.28	9.7	114.98	113.00	2.8	4,943	0.06%
2024/01/25	2	112.50	2.6	112.50	113.00	-0.6	4,929	-0.01%
2024/01/24	7	112.14	20	111.40	112.50	-13	4,908	-0.26%
2024/01/23	3	108.50	1	108.50	108.00	2	4,876	0.04%
2024/01/22	2.5	106.00	10	106.00	105.50	-7.5	4,870	-0.15%
2024/01/19	13.1	103.39	0	0.00	104.00	13.1	4,875	0.27%
2024/01/18	3	102.83	0	0.00	102.50	3	4,881	0.06%
2024/01/17	3.1	103.68	4	103.63	103.00	-0.9	4,884	-0.02%
2024/01/16	1.1	105.51	0	106.00	106.50	1.1	4,859	0.02%
2024/01/15	2	106.50	0.3	107.10	107.00	1.8	4,856	0.04%
2024/01/12	11.1	107.00	0	0.00	107.00	11.1	4,940	0.23%
2024/01/11	2	107.25	33	107.89	107.50	-31	4,965	-0.62%
2024/01/10	10	106.50	0	0.00	107.00	10	5,038	0.20%
2024/01/09	5.1	107.01	8.1	107.01	107.50	-3	5,061	-0.06%
2024/01/08	2	109.25	11	109.14	108.50	-9	5,130	-0.17%
2024/01/05	1	108.51	11.7	109.49	109.50	-10.7	5,290	-0.20%
2024/01/04	2.2	108.59	8.1	109.88	108.50	-5.9	5,376	-0.11%
2024/01/03	1.2	109.68	23.1	110.91	110.00	-21.9	5,398	-0.41%
2024/01/02	1	112.00	10	112.50	112.00	-9	5,396	-0.17%
2023/12/29	5.1	113.10	3	113.50	113.00	2.1	5,405	0.04%
2023/12/28	14.2	112.12	13	112.81	113.00	1.2	5,431	0.02%
2023/12/27	3.1	112.67	3	112.67	112.50	0	5,372	0.00%
2023/12/26	20.3	113.35	2	113.00	113.00	18.3	5,414	0.34%
2023/12/25	11.1	117.28	6	116.67	116.50	5.1	5,419	0.09%
2023/12/22	7.1	114.66	13	115.88	115.50	-5.9	5,413	-0.11%
2023/12/21	3.1	112.55	8	113.38	113.00	-4.9	5,373	-0.09%
2023/12/20	9	113.28	1	113.50	114.00	8	5,428	0.15%
2023/12/19	16	112.50	20.1	112.43	112.50	-4.1	5,401	-0.08%
2023/12/18	20	116.05	19	116.76	115.50	1	5,350	0.02%
2023/12/15	6.2	119.98	9	121.11	120.50	-2.8	5,329	-0.05%
2023/12/14	12.2	120.82	12.5	119.40	118.50	-0.3	5,303	-0.01%
2023/12/13	28.1	123.61	14	124.32	121.50	14	5,198	0.27%
2023/12/12	41.1	125.44	44.1	125.39	125.00	-3	5,060	-0.06%
2023/12/11	18.6	119.55	22.7	118.00	121.00	-4.1	4,852	-0.08%
2023/12/08	3	112.50	22	112.25	113.00	-19	4,692	-0.40%
2023/12/07	19.4	113.58	21	113.14	112.00	-1.7	4,724	-0.04%
2023/12/06	28.1	112.40	38.6	111.11	111.50	-10.5	4,716	-0.22%
2023/12/05	8	106.38	19	106.45	106.00	-11	4,650	-0.24%
2023/12/04	10.1	102.46	5	103.90	104.50	5.1	4,698	0.11%
2023/12/01	2	103.50	2	103.50	104.50	0	4,791	0.00%
2023/11/30	3	101.67	2	102.00	101.50	1	5,027	0.02%
2023/11/29	7	103.71	2	103.00	102.50	5	5,428	0.09%
2023/11/27	15	104.53	29	104.34	102.00	-14	5,662	-0.25%
2023/11/24	17	103.35	5	102.60	103.50	12	5,666	0.21%
2023/11/22	3	105.83	4	106.63	106.50	-1	5,616	-0.02%
2023/11/21	5	106.90	11.2	107.51	106.00	-6.2	5,599	-0.11%
2023/11/20	7	103.21	21.2	103.86	106.00	-14.2	5,546	-0.26%
2023/11/17	6	105.00	18.1	106.41	105.50	-12.1	5,379	-0.23%
2023/11/16	6	102.67	21.7	102.94	104.50	-15.7	5,270	-0.30%
2023/11/15	5	99.20	17	100.08	101.00	-12	5,189	-0.23%
2023/11/14	14	96.54	15	97.50	98.10	-1	5,130	-0.02%
2023/11/13	34	99.45	7	99.20	97.90	27	5,122	0.53%
2023/11/10	20	101.60	4	101.88	100.50	16	5,025	0.32%
2023/11/09	11.2	100.14	46.2	100.85	103.00	-35	4,943	-0.71%
2023/11/08	35	96.15	46	96.92	97.50	-11	4,840	-0.23%
2023/11/07	3	94.23	4	94.38	94.60	-1	4,813	-0.02%
2023/11/06	4	94.35	4	94.73	94.60	0	4,850	0.00%
2023/11/03	4	93.13	10	92.97	93.20	-6	4,871	-0.12%
2023/11/02	4	91.23	5.1	91.36	91.20	-1.1	4,844	-0.02%
2023/11/01	4	88.45	0	0.00	88.50	4	4,829	0.08%
2023/10/31	6.1	88.08	8	87.64	86.70	-1.9	4,825	-0.04%
2023/10/30	3	89.50	2	89.50	89.50	1	4,842	0.02%
2023/10/27	5	90.10	2	90.00	89.60	3	4,842	0.06%
2023/10/26	5	90.12	6	90.15	90.00	-1	4,856	-0.02%
2023/10/25	8	93.10	2	93.55	92.00	6	4,847	0.12%
2023/10/24	3	90.20	2	91.70	92.10	1	4,906	0.02%
2023/10/23	6	90.35	29	90.20	90.50	-23	4,927	-0.47%
2023/10/20	28.2	91.84	3	90.90	90.90	25.2	5,040	0.50%
2023/10/19	7	94.59	1	94.60	95.70	6	4,988	0.12%
2023/10/18	16	96.72	16	98.09	94.90	0	5,024	0.00%
2023/10/17	11	95.54	32	95.30	95.00	-21	4,968	-0.42%
2023/10/16	4	97.58	4	99.03	96.30	0	4,993	0.00%
2023/10/13	18	99.00	66	99.90	99.10	-48	5,016	-0.96%
2023/10/12	8	98.74	21.3	98.03	98.60	-13.3	4,897	-0.27%
2023/10/11	23	95.75	7	97.43	95.30	16	4,830	0.33%
2023/10/06	13.1	94.93	4	95.43	94.80	9.1	4,837	0.19%
2023/10/05	38	94.14	7	94.09	93.80	31	4,903	0.63%
2023/10/04	10.1	94.18	5	94.62	94.80	5.1	4,938	0.10%
2023/10/03	5	95.18	3	96.20	95.00	2	4,946	0.04%
2023/10/02	9.5	96.29	1	97.20	95.40	8.5	4,985	0.17%
2023/09/28	57	99.75	4	100.00	97.50	53	4,980	1.06%
2023/09/27	0	98.60	11	97.65	98.70	-11	4,939	-0.22%
2023/09/26	3	96.53	1	97.30	95.80	2	4,981	0.04%
2023/09/25	4	97.75	6	98.58	97.60	-2	4,968	-0.04%
2023/09/22	7	94.77	3	95.40	95.40	4	4,909	0.08%
2023/09/21	16.1	95.72	4	95.80	94.80	12.1	4,956	0.24%
2023/09/20	6	97.72	40	97.80	97.20	-34	5,038	-0.67%
2023/09/19	19	99.24	17	98.30	98.20	2	4,978	0.04%
2023/09/18	8	97.68	1	98.60	97.60	7	4,900	0.14%
2023/09/15	17	97.21	2	97.40	97.10	15	4,901	0.31%
2023/09/14	4	99.75	0	99.33	99.00	4	4,869	0.08%
2023/09/13	22	99.97	9	100.00	100.00	13	4,903	0.26%
2023/09/12	26	101.19	0	102.10	99.70	26	4,969	0.52%
2023/09/11	10	102.00	7	103.29	101.00	3	4,972	0.06%
2023/09/08	15	103.70	4	104.87	104.00	11	4,886	0.23%
2023/09/07	4	109.00	6	109.58	109.50	-2	4,855	-0.04%
2023/09/06	22	108.41	26.1	109.47	108.50	-4.1	4,803	-0.09%
2023/09/05	18	108.89	18	108.56	112.50	0	4,697	0.00%
2023/09/04	21	106.21	42	107.18	108.50	-21	4,505	-0.47%
2023/09/01	9	90.98	43	96.50	98.70	-34	4,148	-0.82%
2023/08/31	2.1	88.05	4	89.33	89.80	-1.9	3,947	-0.05%
2023/08/30	8	87.45	5	87.88	88.20	3	4,014	0.08%
2023/08/29	0	0.00	7	85.60	86.40	-7	4,107	-0.17%
2023/08/28	9	84.82	1	84.50	84.50	8	4,240	0.19%
2023/08/25	0	0.00	2	85.95	85.30	-2	4,332	-0.05%
2023/08/24	2	83.55	1	84.90	84.30	1	4,494	0.02%
2023/08/23	3	84.47	3	84.67	84.40	0	4,520	0.00%
2023/08/22	4	83.53	2	83.25	83.00	2	4,621	0.04%
2023/08/21	4	84.30	0	0.00	84.00	4	4,941	0.08%
2023/08/18	1	85.00	0	0.00	83.80	1	5,025	0.02%
2023/08/17	2	87.90	0	0.00	87.40	2	5,092	0.04%
2023/08/16	3	83.53	0	0.00	83.50	3	5,106	0.06%
2023/08/14	5	86.28	13	85.51	86.60	-8	5,390	-0.15%
2023/08/11	12	91.03	0.1	92.70	90.00	12	5,437	0.22%
2023/08/10	7.1	93.73	6.1	94.68	94.10	0.9	5,526	0.02%
2023/08/09	3	93.83	6	94.53	94.80	-3	5,538	-0.05%
2023/08/08	6	92.33	13	92.31	92.80	-7	5,552	-0.13%
2023/08/07	0	0.00	1	91.60	91.80	-1	5,604	-0.02%
2023/08/04	0	0.00	4	89.60	90.70	-4	5,660	-0.07%
2023/08/02	7	90.96	22	91.09	90.20	-15	5,689	-0.26%
2023/08/01	1	89.08	1.3	89.79	89.90	-0.2	5,715	0.00%
2023/07/31	6	89.33	1	89.20	88.50	5	5,742	0.09%
2023/07/28	3	88.03	3	87.93	88.20	0	5,742	0.00%
2023/07/27	0	0.00	8	87.01	87.90	-8	5,794	-0.14%
2023/07/26	7.1	85.15	1	85.20	84.50	6.1	5,790	0.11%
2023/07/25	3	84.10	2	85.70	86.80	1	5,860	0.02%
2023/07/24	1	82.80	1	84.00	83.80	0	5,970	0.00%
2023/07/21	5	83.72	1	84.00	84.00	4	6,262	0.06%
2023/07/20	4	84.00	0	0.00	84.70	4	6,360	0.06%
2023/07/19	11	84.91	3	84.63	84.40	8	6,500	0.12%
2023/07/18	122	88.17	38	86.70	85.70	84	6,848	1.23%	大買/
2023/07/17	1	90.41	7	91.39	90.20	-6	7,267	-0.08%
2023/07/14	5	92.54	2	92.80	92.70	3	7,260	0.04%
2023/07/13	9.3	91.69	5	92.14	91.00	4.3	7,328	0.06%
2023/07/12	12	95.32	110	93.92	93.50	-98	7,362	-1.33%	大賣/
2023/07/11	9	98.81	4	97.93	97.50	5	7,316	0.07%
2023/07/10	2.1	97.52	2	98.10	97.40	0.1	7,390	0.00%
2023/07/07	27	97.26	17	97.78	98.00	10	7,369	0.14%
2023/07/06	8	98.61	10	98.01	97.30	-2	7,346	-0.03%
2023/07/05	2	97.60	7	97.33	96.50	-5	7,304	-0.07%
2023/07/04	8	97.28	20	97.34	97.60	-12	7,292	-0.16%
2023/07/03	6	93.77	6.1	93.72	94.00	-0.1	7,213	0.00%
2023/06/30	3	92.97	2	93.30	93.00	1	7,201	0.01%
2023/06/29	7.1	93.96	6	93.27	92.90	1.1	7,217	0.01%
2023/06/28	14	95.66	22	95.10	95.60	-8	7,173	-0.11%
2023/06/27	6	90.12	1	89.60	89.90	5	7,085	0.07%
2023/06/26	15	92.46	20	92.46	92.10	-5	7,116	-0.07%
2023/06/21	2	92.75	13	92.13	92.70	-11	7,173	-0.15%
2023/06/20	22	92.01	3	91.40	91.30	19	7,333	0.26%
2023/06/19	12	91.97	10	92.00	91.80	2	7,383	0.03%
2023/06/16	12	95.22	5	94.78	93.10	7	7,425	0.09%
2023/06/15	2	97.00	1	97.35	97.00	1	7,321	0.01%
2023/06/14	4	99.53	2.5	99.72	99.10	1.5	7,251	0.02%
2023/06/13	5.3	98.41	8.2	99.74	99.00	-2.9	7,270	-0.04%
2023/06/12	3.1	96.03	5	96.50	96.00	-1.9	7,298	-0.03%
2023/06/09	10	95.48	6.2	95.43	96.30	3.8	7,251	0.05%
2023/06/08	17.1	96.71	18	95.46	95.60	-0.9	7,201	-0.01%
2023/06/07	8	99.69	5	99.74	99.30	3	7,103	0.04%
2023/06/06	9.1	99.80	6	98.88	99.50	3.1	7,051	0.04%
2023/06/05	13	100.45	6	99.73	99.30	7	7,037	0.10%
2023/06/02	7	98.37	22.1	98.25	99.90	-15.1	6,941	-0.22%
2023/06/01	8.1	96.62	22	96.63	95.90	-14	6,813	-0.20%
2023/05/31	17	93.26	21	94.99	95.80	-4	6,674	-0.06%
2023/05/30	58	94.63	45.8	93.70	92.20	12.3	6,584	0.19%
2023/05/29	5	92.24	5	92.36	91.60	0	6,407	0.00%
2023/05/26	18	92.86	25	92.80	92.40	-7	6,371	-0.11%
2023/05/25	34.1	92.72	44.1	91.64	93.10	-10.1	6,256	-0.16%
2023/05/24	19	88.88	27	87.76	89.40	-8	5,920	-0.14%
2023/05/23	12	86.88	14	86.74	86.10	-2	5,822	-0.03%
2023/05/22	6	87.35	23	87.90	87.90	-17	5,734	-0.30%
2023/05/19	3.2	87.19	8	87.07	87.20	-4.8	5,673	-0.08%
2023/05/18	12	85.44	26.1	85.38	86.10	-14.1	5,544	-0.25%
2023/05/17	17	81.54	15	82.05	81.80	2	5,332	0.04%
2023/05/16	7	79.57	20.6	80.73	80.80	-13.6	5,198	-0.26%
2023/05/15	6	76.30	10	77.20	76.30	-4	5,037	-0.08%
2023/05/12	2	77.45	1	78.80	77.50	1	4,996	0.02%
2023/05/11	2	77.45	1	78.80	77.60	1	4,944	0.02%
2023/05/10	2	81.40	4.1	80.38	80.40	-2.1	4,892	-0.04%
2023/05/09	2.3	79.85	11	79.21	79.50	-8.7	4,822	-0.18%
2023/05/08	5	79.42	32.3	79.40	79.80	-27.3	4,784	-0.57%
2023/05/05	14	78.51	38.5	78.35	76.40	-24.5	4,723	-0.52%
2023/05/04	26.3	77.83	1.1	77.99	78.00	25.2	4,733	0.53%
2023/05/03	5.4	77.92	7	77.61	77.60	-1.7	4,725	-0.04%
2023/05/02	10.2	79.41	0	79.70	79.60	10.2	4,747	0.21%
2023/04/28	10.5	79.76	16	79.64	79.00	-5.5	4,860	-0.11%
2023/04/27	3	79.30	4.1	79.54	79.90	-1	4,807	-0.02%
2023/04/26	15.1	77.35	57.1	77.54	78.50	-42	4,567	-0.92%
2023/04/25	49.1	76.06	22.1	76.57	76.10	27	4,226	0.64%
2023/04/24	52.5	76.85	22	76.65	77.10	30.5	4,059	0.75%
2023/04/21	33	76.44	73	75.05	77.80	-40	3,863	-1.04%
2023/04/20	10	74.47	46	74.63	75.00	-36	3,451	-1.04%
2023/04/19	5.1	69.65	17	69.91	69.50	-11.9	2,962	-0.40%
2023/04/18	77.1	69.77	41	70.04	69.80	36.1	2,945	1.22%
2023/04/17	13	69.44	19	69.05	69.20	-6	2,857	-0.21%
2023/04/14	1	66.90	0	0.00	66.80	1	2,791	0.04%
2023/04/13	10	66.32	8	66.59	66.10	2	2,738	0.07%
2023/04/12	15	64.56	0	0.00	64.40	15	2,615	0.57%
2023/04/11	7	65.00	35	64.53	64.70	-28	2,589	-1.08%
2023/04/10	35	63.97	4	63.95	64.00	31	2,543	1.22%
2023/04/07	1	64.50	38	64.42	64.40	-37	2,525	-1.46%
2023/04/06	30	63.50	0	0.00	63.20	30	2,531	1.18%
2023/03/30	1	63.60	0	0.00	63.90	1	2,508	0.04%
2023/03/29	16	63.17	0	0.00	63.50	16	2,482	0.64%
2023/03/28	5	63.48	3	63.40	63.10	2	2,515	0.08%
2023/03/27	2	63.40	83	64.55	62.80	-81	2,524	-3.21%
2023/03/24	86	63.85	16	63.76	64.60	70	2,537	2.76%
2023/03/23	19	64.27	38	64.33	64.40	-19	2,493	-0.76%
2023/03/22	38	62.68	13	62.62	61.90	25	2,355	1.06%
2023/03/21	32	61.55	6.2	61.23	61.60	25.8	2,298	1.12%
2023/03/20	0	58.60	1	58.80	58.50	-1	2,208	-0.05%
2023/03/17	1	57.70	0	0.00	58.20	1	2,201	0.05%
2023/03/16	14	57.51	3	58.80	56.90	11	2,204	0.50%
2023/03/15	11.2	59.08	36	59.14	59.10	-24.8	2,178	-1.14%
2023/03/13	1	55.20	1	55.20	54.90	0	2,099	0.00%
2023/03/10	18	54.06	36	54.67	53.90	-18	2,108	-0.85%
2023/03/08	21	56.61	0	0.00	56.30	21	2,234	0.94%
2023/03/07	2	57.40	0	0.00	57.60	2	2,378	0.08%
2023/03/06	0	0.00	20	57.00	57.30	-20	2,466	-0.81%
2023/03/02	11	56.60	0	0.00	56.20	11	2,696	0.41%
2023/03/01	0	0.00	40	56.90	56.90	-40	2,725	-1.47%
2023/02/24	14	57.89	35	57.86	57.20	-21	2,780	-0.76%
2023/02/23	0	0.00	15	57.40	58.00	-15	2,883	-0.52%
2023/02/22	1	57.20	36	57.79	57.30	-35	2,920	-1.20%
2023/02/21	5	58.64	1	58.30	58.40	4	3,023	0.13%
2023/02/20	0	0.00	21	58.39	58.60	-21	3,034	-0.69%
2023/02/17	0	0.00	6	57.67	57.70	-6	3,036	-0.20%
2023/02/16	0	0.00	6	58.27	58.20	-6	3,073	-0.20%
2023/02/15	3	57.50	0	0.00	57.50	3	3,063	0.10%
2023/02/10	38	56.80	0	0.00	56.60	38	3,036	1.25%
2023/02/09	4	56.68	8	56.91	56.40	-4	3,015	-0.13%
2023/02/08	18	57.63	17	57.85	57.10	1	3,002	0.03%
2023/02/03	7	58.73	4	58.53	58.60	3	2,958	0.10%
2023/02/02	155	59.18	4	59.75	59.40	151	2,938	5.14%	大買/鉅額交易
2023/02/01	5	60.26	0	0.00	60.40	5	2,885	0.17%
2023/01/31	9	60.02	5	59.82	60.40	4	2,856	0.14%
2023/01/30	11	58.78	25	58.97	59.90	-14	2,761	-0.51%
2023/01/17	20	56.67	22	55.59	56.80	-2	2,575	-0.08%
2023/01/16	2	54.80	2	54.60	54.50	0	2,521	0.00%
2023/01/13	2	53.40	0	0.00	53.40	2	2,535	0.08%
2023/01/11	3	54.30	0	0.00	53.80	3	2,541	0.12%
2023/01/10	1	55.30	0	0.00	54.60	1	2,541	0.04%
2023/01/09	0	0.00	9	54.78	55.10	-9	2,539	-0.35%
2023/01/06	0	0.00	2	54.50	53.90	-2	2,500	-0.08%
2023/01/05	0	0.00	26	53.40	53.60	-26	2,475	-1.05%
2023/01/04	0	0.00	4	52.90	52.70	-4	2,455	-0.16%
2023/01/03	6	51.02	0	0.00	50.90	6	2,431	0.25%
2022/12/29	2	49.70	0	0.00	50.30	2	2,410	0.08%
2022/12/27	0	0.00	2	51.70	51.70	-2	2,397	-0.08%
2022/12/26	3	51.83	4	51.93	51.50	-1	2,395	-0.04%
2022/12/23	0	0.00	1	50.20	50.10	-1	2,374	-0.04%
2022/12/21	10	49.48	0	0.00	49.30	10	2,398	0.42%
2022/12/20	21	49.77	1	50.20	49.45	20	2,383	0.84%
2022/12/19	4	51.70	0	0.00	50.80	4	2,335	0.17%
2022/12/16	18	52.51	0	0.00	51.70	18	2,284	0.79%
2022/12/15	12	54.93	0	0.00	54.50	12	2,217	0.54%
2022/12/14	7	55.09	17	56.01	55.90	-10	2,189	-0.46%
2022/12/13	5	54.40	0	0.00	55.20	5	2,136	0.23%
2022/12/12	11	53.27	0.4	53.45	54.50	10.6	2,098	0.51%
2022/12/09	1	54.00	2	53.75	53.60	-1	2,072	-0.05%
2022/12/08	40	53.51	0	0.00	54.60	40	2,060	1.94%
2022/12/07	30	54.93	10	54.60	55.00	20	2,038	0.98%
2022/12/06	0	0.00	3	55.40	55.10	-3	2,012	-0.15%
2022/12/05	2	55.40	0	55.90	55.80	2	2,007	0.10%
2022/12/01	2	57.54	4	57.35	56.40	-2	1,952	-0.10%
2022/11/30	6	55.55	7	56.01	58.00	-1	1,877	-0.05%
2022/11/29	4	56.45	17.1	56.35	55.10	-13.1	1,773	-0.74%
2022/11/28	0	0.00	15.1	55.09	55.70	-15.1	1,601	-0.94%
2022/11/25	24	53.11	104	52.71	53.70	-80	1,524	-5.25%	大賣/
2022/11/24	101	52.49	39.4	52.23	52.80	61.6	1,463	4.21%	大買/
2022/11/23	2	50.05	10	50.20	49.60	-8	1,328	-0.60%
2022/11/22	17.2	49.19	6	49.18	49.55	11.2	1,300	0.86%
2022/11/21	2	50.10	23	47.28	50.00	-21	1,259	-1.67%
2022/11/18	47	46.77	0	0.00	46.85	47	1,148	4.09%
2022/11/17	2	47.28	3	47.40	47.70	-1	1,111	-0.09%
2022/11/16	0	43.95	24	44.05	43.85	-24	1,003	-2.39%
2022/11/15	20	43.55	35	43.32	44.00	-15	993	-1.51%
2022/11/14	0	0.00	71	43.58	43.95	-71	988	-7.18%
2022/11/11	1	41.90	0	0.00	42.10	1	962	0.10%
2022/11/10	7	41.77	0	0.00	41.70	7	968	0.72%
2022/11/09	86	42.84	26	42.85	42.75	60	977	6.14%
2022/11/08	0	0.00	49	43.00	43.00	-49	999	-4.90%
2022/11/07	85	42.43	69	42.56	42.60	16	1,036	1.54%
2022/11/04	0	0.00	27	42.70	42.70	-27	1,076	-2.51%
2022/11/02	0	0.00	30	42.20	41.95	-30	1,347	-2.23%
2022/10/31	100	41.91	0	0.00	41.75	100	1,490	6.71%
2022/10/26	7	41.20	25	41.66	41.65	-18	1,560	-1.15%
2022/10/21	1	42.40	36	42.18	41.70	-35	1,588	-2.20%
2022/10/20	8	40.34	5.1	40.65	40.95	2.9	1,573	0.18%
2022/10/19	0	0.00	1.1	41.20	40.85	-1.1	1,591	-0.07%
2022/10/18	81	40.84	0	0.00	41.20	81	1,637	4.95%
2022/10/14	0	0.00	0.3	41.20	41.50	-0.3	1,766	-0.01%
2022/10/13	0	0.00	1	40.70	40.80	-1	1,825	-0.05%
2022/10/11	0	0.00	5	40.45	40.40	-5	1,933	-0.26%
2022/10/05	0	41.35	46	41.20	41.35	-46	1,971	-2.33%
2022/10/04	5	40.85	0	0.00	40.75	5	1,971	0.25%
2022/09/30	5	40.35	0	0.00	40.65	5	1,980	0.25%
2022/09/29	1	41.20	5	41.70	41.70	-4	1,968	-0.20%
2022/09/28	5	40.65	4	41.50	40.25	1	1,945	0.05%
2022/09/26	8	42.02	0	0.00	42.05	8	1,928	0.41%
2022/09/23	1	43.65	0	0.00	43.20	1	1,933	0.05%
2022/09/22	1	43.60	0	0.00	43.55	1	1,948	0.05%
2022/09/21	6	44.53	0	0.00	44.30	6	1,940	0.31%
2022/09/20	1	44.65	0.2	44.80	44.85	0.8	1,935	0.04%
2022/09/14	1	45.15	0	0.00	45.25	1	1,964	0.05%
2022/09/13	0	0.00	2	46.08	46.20	-2	1,997	-0.10%
2022/09/12	3	45.07	0	0.00	45.05	3	1,999	0.15%
2022/09/07	1	45.70	1	46.05	45.90	0	1,962	0.00%
2022/09/02	1	45.80	0	0.00	46.15	1	1,977	0.05%
2022/08/31	0	0.00	14	46.17	46.50	-14	1,950	-0.72%
2022/08/30	1	44.85	2	45.28	45.35	-1	1,929	-0.05%
2022/08/26	2	44.08	0	0.00	44.00	2	1,889	0.11%
2022/08/25	0	0.00	1	43.95	44.00	-1	1,868	-0.05%
2022/08/23	5	43.75	16	43.66	43.80	-11	1,866	-0.59%
2022/08/22	0	0.00	1	43.75	43.95	-1	1,865	-0.05%
2022/08/18	1	44.10	0	0.00	43.85	1	1,852	0.05%
2022/08/17	0	0.00	1	44.90	44.50	-1	1,842	-0.05%
2022/08/16	18	44.44	0	0.00	44.35	18	1,826	0.99%
2022/08/15	4	45.08	40	45.15	44.80	-36	1,812	-1.99%
2022/08/12	2	44.10	0	0.00	44.40	2	1,795	0.11%
2022/08/11	51	44.60	35	44.85	44.45	16	1,773	0.90%
2022/08/10	1	43.60	52	43.40	44.45	-51	1,746	-2.92%
2022/08/09	87	41.66	136	40.52	43.25	-49	1,716	-2.86%	大賣/
2022/08/08	43.2	43.52	46.4	43.20	43.20	-3.2	1,492	-0.21%
2022/08/05	4.3	48.06	13	47.75	47.95	-8.7	1,389	-0.63%
2022/08/04	5	47.64	0	0.00	47.45	5	1,372	0.36%
2022/08/03	7	48.87	3	48.45	48.50	4	1,366	0.29%
2022/08/02	1	49.50	0	0.00	49.55	1	1,350	0.07%
2022/08/01	16	50.41	0	0.00	50.70	16	1,349	1.19%
2022/07/29	0.1	50.40	0	0.00	50.60	0.1	1,335	0.01%
2022/07/28	2.1	50.50	0	0.00	50.30	2.1	1,329	0.16%
2022/07/27	0	0.00	1	50.00	50.30	-1	1,320	-0.08%
2022/07/26	3.1	50.41	4	50.25	50.20	-0.9	1,311	-0.07%
2022/07/25	4.1	49.99	0	0.00	50.60	4.1	1,292	0.32%
2022/07/22	50.1	52.49	0	0.00	51.70	50.1	1,260	3.98%
2022/07/21	96	53.72	2	53.60	53.40	94	1,201	7.82%
2022/07/20	106	59.30	88.2	59.20	59.20	17.8	1,146	1.55%	大買/
2022/07/19	2.3	59.34	0	0.00	59.00	2.3	1,096	0.21%
2022/07/18	14	61.54	0	0.00	61.30	14	1,019	1.37%
2022/07/13	7	60.73	0	0.00	61.00	7	960	0.73%
2022/07/11	1	60.40	0	0.00	60.40	1	959	0.10%
2022/07/07	4	59.10	0	0.00	59.10	4	964	0.41%
2022/07/05	0	0.00	1	60.20	60.90	-1	1,000	-0.10%
2022/07/04	0	0.00	2.1	61.43	60.50	-2.1	1,021	-0.20%
2022/07/01	5	62.26	2.8	61.65	60.80	2.2	1,061	0.20%
2022/06/29	1	63.20	1	63.00	63.40	0	1,102	0.00%
2022/06/28	1	63.40	0	0.00	63.40	1	1,116	0.09%
2022/06/27	20	64.10	2	64.45	64.20	18	1,163	1.55%
2022/06/24	2	64.15	1	64.20	64.10	1	1,223	0.08%
2022/06/23	2	63.45	4	63.38	63.80	-2	1,235	-0.16%
2022/06/22	0	0.00	4	63.50	62.80	-4	1,229	-0.33%
2022/06/21	4	63.00	4	62.98	63.00	0	1,226	0.00%
2022/06/20	0	0.00	1	62.30	61.80	-1	1,199	-0.08%
2022/06/16	0	0.00	2.1	62.72	62.70	-2.1	1,201	-0.17%
2022/06/13	2	62.20	0	0.00	62.10	2	1,312	0.15%
2022/06/09	0	0.00	1	63.00	63.40	-1	1,310	-0.08%
2022/06/08	0	0.00	1	62.80	63.20	-1	1,309	-0.08%
2022/06/07	0	62.20	0	0.00	62.40	0	1,308	0.00%
2022/06/01	0	0.00	13	62.52	62.60	-13	1,344	-0.97%
2022/05/31	0	0.00	130	62.24	62.40	-130	1,338	-9.71%	大賣/鉅額交易
2022/05/30	1	61.60	0	0.00	61.80	1	1,331	0.08%
2022/05/27	10	61.20	0	0.00	61.20	10	1,324	0.75%
2022/05/25	0	0.00	29	61.30	61.00	-29	1,324	-2.19%
2022/05/24	26	60.70	0	0.00	60.80	26	1,329	1.96%
2022/05/23	1	61.20	0	0.00	61.00	1	1,324	0.08%
2022/05/20	2	61.30	0	0.00	61.40	2	1,324	0.15%
2022/05/19	1	59.50	3	60.73	61.20	-2	1,324	-0.15%
2022/05/18	2	60.20	0.3	60.60	60.80	1.7	1,307	0.13%
2022/05/17	2	60.35	1	60.70	60.10	1	1,295	0.08%
2022/05/13	0	0.00	2	59.75	60.20	-2	1,271	-0.16%
2022/05/11	0	0.00	50	58.25	58.90	-50	1,247	-4.01%
2022/05/09	4	57.40	16	57.89	56.90	-12	1,211	-0.99%
2022/05/06	2	58.75	0	0.00	58.70	2	1,188	0.17%
2022/05/03	30	58.80	0	0.00	58.80	30	1,195	2.51%
2022/04/27	51	58.80	0	0.00	59.10	51	1,177	4.33%
2022/04/25	23	58.80	1	58.80	58.80	22	1,151	1.91%
2022/04/22	1	59.60	0	0.00	60.20	1	1,141	0.09%
2022/04/20	5	59.90	3	59.90	59.90	2	1,137	0.18%
2022/04/19	0	0.00	3	59.70	59.90	-3	1,133	-0.27%
2022/04/18	27	59.10	0	0.00	59.10	27	1,126	2.40%
2022/04/14	6	59.60	2	59.20	59.80	4	1,114	0.36%
2022/04/13	3	58.73	0	0.00	59.30	3	1,110	0.27%
2022/04/12	0	58.50	1	58.10	58.40	-1	1,101	-0.09%
2022/04/11	12.5	58.86	0	0.00	58.50	12.5	1,078	1.16%
2022/04/08	0.1	59.05	0	0.00	59.40	0.1	1,051	0.01%
2022/04/07	5.6	59.25	0	0.00	58.80	5.6	1,029	0.54%
2022/04/06	0.3	59.90	0	0.00	59.60	0.3	987	0.03%
2022/04/01	1	60.10	0	0.00	60.10	1	952	0.10%
2022/03/31	0	61.00	0	0.00	60.60	0	909	0.00%
2022/03/30	3	60.37	0	0.00	60.40	3	890	0.34%
2022/03/29	11.5	60.31	1	60.00	60.00	10.5	847	1.24%
2022/03/28	3	60.93	1	61.00	61.00	2	793	0.25%
2022/03/25	0.1	61.90	0	0.00	61.60	0.1	770	0.01%
2022/03/24	0	62.00	0	0.00	61.80	0	762	0.00%
2022/03/22	1	61.50	0	0.00	61.80	1	733	0.14%
2022/03/21	2.4	61.62	0	0.00	61.70	2.4	714	0.34%
2022/03/18	0.1	61.60	0	0.00	61.30	0.1	696	0.01%
2022/03/17	50.1	61.98	0	0.00	61.50	50.1	669	7.48%
2022/03/16	0	0.00	1	62.50	62.30	-1	600	-0.17%
2022/03/15	1	62.70	0	0.00	62.10	1	573	0.18%
2022/03/11	0	61.70	0	0.00	61.70	0	569	0.00%
2022/03/10	8	61.30	35	61.40	61.70	-27	567	-4.76%
2022/03/08	0	61.70	0	0.00	60.10	0	546	0.00%
2022/03/07	36	61.60	0	0.00	61.60	36	536	6.72%
2022/03/01	0	0.00	50	62.97	63.00	-50	572	-8.73%
2022/02/23	6	63.73	0	0.00	63.60	6	573	1.05%
2022/02/22	0	0.00	13	63.50	63.30	-13	588	-2.21%
2022/02/21	0	0.00	119	63.90	64.50	-119	590	-20.17%	大賣/鉅額交易
2022/02/18	15	63.14	0	0.00	63.50	15	594	2.53%
2022/02/16	0	0.00	20	62.80	63.00	-20	601	-3.32%
2022/02/15	0	0.00	1	61.70	61.80	-1	607	-0.16%
2022/02/11	1	62.30	0.1	62.60	62.20	0.9	686	0.13%
2022/02/09	0.1	62.40	1	62.80	62.80	-0.9	697	-0.13%
2022/02/07	2	61.00	1	61.50	61.60	1	709	0.14%
2022/01/26	1.1	60.91	0	0.00	61.10	1.1	714	0.15%
2022/01/25	0.1	61.00	0.3	61.00	60.60	-0.2	718	-0.03%
2022/01/24	0	0.00	5	61.60	61.90	-5	702	-0.71%
2022/01/21	1.1	62.15	2	62.30	62.10	-0.9	701	-0.13%
2022/01/20	0	63.00	0	0.00	62.70	0	699	0.00%
2022/01/17	3	62.63	2	62.30	62.60	1	712	0.14%
2022/01/14	30.3	63.70	0	0.00	63.50	30.3	711	4.26%
2022/01/13	0	0.00	2	64.00	63.90	-2	717	-0.28%
2022/01/11	0	0.00	1	64.00	64.10	-1	724	-0.14%
2022/01/10	1	63.60	0	0.00	63.70	1	724	0.14%
2022/01/06	1	63.90	2	64.15	64.10	-1	736	-0.14%
2022/01/05	1	63.40	1	64.10	64.10	0	746	0.00%
2022/01/04	0	0.00	0	63.80	63.70	0	809	0.00%
2022/01/03	0	0.00	23.1	63.83	63.70	-23.1	830	-2.78%
2021/12/30	1	63.50	0	0.00	63.40	1	842	0.12%
2021/12/29	0.1	64.00	0	0.00	64.00	0.1	849	0.01%
2021/12/28	0.1	63.00	0	0.00	63.10	0.1	859	0.01%
2021/12/24	2	63.10	0	0.00	63.40	2	907	0.22%
2021/12/23	42	63.09	2	63.10	62.90	40	924	4.33%
2021/12/22	16	62.99	25	62.89	63.20	-9	942	-0.96%
2021/12/21	31	63.10	7	62.99	63.10	24	947	2.53%
2021/12/20	2.6	63.12	2	63.00	63.50	0.6	961	0.06%
2021/12/17	0.2	63.70	0	0.00	63.30	0.2	980	0.02%
2021/12/16	0	0.00	3	63.70	63.40	-3	996	-0.30%
2021/12/15	1	63.40	6	63.10	63.60	-5	1,051	-0.48%
2021/12/14	0	0.00	10	63.00	62.90	-10	1,143	-0.87%
2021/12/13	0	63.90	0	0.00	63.70	0	1,164	0.00%
2021/12/10	4	64.70	0	0.00	64.60	4	1,201	0.33%
2021/12/09	2	64.30	0.1	65.00	64.70	1.9	1,238	0.15%
2021/12/08	20	64.90	50	65.10	64.60	-30	1,293	-2.32%
2021/12/03	1	65.20	0	0.00	65.20	1	1,293	0.08%
2021/12/01	0	65.30	0	0.00	65.30	0	1,306	0.00%
2021/11/30	0	0.00	1.1	65.00	65.70	-1.1	1,316	-0.08%
2021/11/29	1	64.30	0	0.00	64.60	1	1,313	0.08%
2021/11/26	17	65.21	0	0.00	64.70	17	1,314	1.29%
2021/11/25	1	65.40	0	0.00	65.70	1	1,306	0.08%
2021/11/24	1	65.50	0	0.00	65.90	1	1,310	0.08%
2021/11/23	30.1	66.00	1	65.60	65.40	29.1	1,316	2.21%
2021/11/19	1.1	66.23	0	0.00	66.00	1.1	1,308	0.08%
2021/11/18	0	0.00	66	66.10	66.40	-66	1,300	-5.08%
2021/11/17	31	66.49	0	0.00	66.70	31	1,301	2.38%
2021/11/16	11	66.71	3	67.22	67.00	8	1,295	0.62%
2021/11/15	2	66.70	0	0.00	66.90	2	1,299	0.15%
2021/11/12	1	67.00	0.1	67.20	67.10	1	1,302	0.07%
2021/11/11	13	66.61	0	0.00	66.30	13	1,311	0.99%
2021/11/10	13	67.15	0	0.00	67.30	13	1,313	0.99%
2021/11/09	2	69.70	15	69.70	70.80	-13	1,266	-1.03%
2021/11/08	20	70.00	0	0.00	69.70	20	1,266	1.58%
2021/11/05	0	0.00	30	70.19	70.20	-30	1,283	-2.34%
2021/11/04	0	0.00	5	69.70	69.60	-5	1,288	-0.39%
2021/11/03	20	69.00	1	69.00	69.40	19	1,308	1.45%
2021/11/01	2	69.20	1	69.40	69.40	1	1,367	0.07%
2021/10/28	0	70.20	0	0.00	69.90	0	1,455	0.00%
2021/10/27	0	0.00	2.3	70.50	70.80	-2.3	1,473	-0.16%
2021/10/26	0	0.00	23.2	70.37	70.60	-23.2	1,499	-1.55%
2021/10/25	2	69.20	0	0.00	70.00	2	1,508	0.13%
2021/10/20	10	70.00	0	0.00	69.50	10	1,582	0.63%
2021/10/19	0	0.00	1.1	70.51	70.00	-1.1	1,663	-0.07%
2021/10/18	2	69.90	20	70.27	70.00	-18	1,805	-1.00%
2021/10/15	7	70.03	2	70.20	70.00	5	1,889	0.26%
2021/10/14	13	69.70	1	70.10	69.80	12	1,950	0.62%
2021/10/13	0	0.00	1	69.80	70.00	-1	2,029	-0.05%
2021/10/12	15.1	69.70	0	0.00	69.20	15.1	2,060	0.73%
2021/10/08	2	73.40	1.3	73.60	73.80	0.8	2,029	0.04%
2021/10/07	1	72.50	0	0.00	72.60	1	2,072	0.05%
2021/10/06	0	0.00	0	72.10	72.20	0	2,095	0.00%
2021/10/05	0	0.00	0.1	72.00	71.90	-0.1	2,103	0.00%
2021/10/04	1	72.50	0	0.00	72.20	1	2,112	0.05%
2021/10/01	0.3	71.54	3	71.63	71.30	-2.8	2,106	-0.13%
2021/09/30	0.1	73.20	1	72.80	73.90	-1	2,102	-0.05%
2021/09/29	10	72.40	0	0.00	73.30	10	2,101	0.48%
2021/09/27	20	73.50	1	73.50	73.30	19	2,125	0.89%
2021/09/24	30	73.63	1	74.50	73.50	29	2,120	1.37%
2021/09/23	4	73.88	2	73.80	74.10	2	2,108	0.09%
2021/09/22	2	72.60	2.4	74.38	73.20	-0.4	2,107	-0.02%
2021/09/17	14	72.97	70	73.27	74.00	-56	2,070	-2.71%
2021/09/16	6	71.63	13	72.27	71.80	-7	2,038	-0.34%
2021/09/15	63	71.71	4	70.78	71.70	59	2,063	2.86%
2021/09/14	0	0.00	0.1	70.60	71.20	-0.1	2,020	0.00%
2021/09/13	0	0.00	118	69.81	70.30	-118	1,991	-5.93%	大賣/鉅額交易
2021/09/09	1	66.50	2	66.70	66.40	-1	1,991	-0.05%
2021/09/07	20	67.90	0	0.00	67.80	20	2,013	0.99%
2021/09/06	81	68.15	2	67.90	68.20	79	2,037	3.88%
2021/09/03	12	69.43	14	69.44	69.30	-2	2,044	-0.10%
2021/09/02	0	0.00	1	69.10	68.70	-1	2,047	-0.05%
2021/09/01	0	0.00	13.8	68.47	68.50	-13.8	2,048	-0.67%
2021/08/31	15	66.93	0	0.00	68.10	15	2,044	0.73%
2021/08/27	0	0.00	0	66.00	66.30	0	2,072	0.00%
2021/08/26	0	0.00	2	66.15	65.50	-2	2,100	-0.10%
2021/08/25	3.1	66.23	20	66.00	66.00	-16.9	2,149	-0.79%
2021/08/24	22	65.48	0	0.00	65.40	22	2,185	1.01%
2021/08/23	0	0.00	0.2	65.50	65.80	-0.2	2,207	-0.01%
2021/08/18	1	65.30	0	0.00	65.90	1	2,224	0.04%
2021/08/17	2	66.20	0	0.00	64.70	2	2,240	0.09%
2021/08/13	0	0.00	3.2	68.96	68.60	-3.2	2,233	-0.14%
2021/08/12	10	69.00	1.4	69.10	69.90	8.6	2,236	0.38%
2021/08/11	11	68.82	1.1	68.81	69.00	9.9	2,252	0.44%
2021/08/10	2	69.75	1.7	69.66	69.40	0.3	2,273	0.01%
2021/08/09	3	70.67	0	0.00	70.40	3	2,323	0.13%
2021/08/06	62	71.55	20	71.55	71.60	42	2,363	1.78%
2021/08/05	1	70.90	4	71.13	70.80	-3	2,372	-0.13%
2021/08/04	36	69.11	66.2	69.85	70.60	-30.2	2,440	-1.24%
2021/08/03	0	0.00	35	66.73	67.30	-35	2,413	-1.45%
2021/08/02	35.3	66.13	11	66.40	66.40	24.3	2,430	1.00%
2021/07/30	0.4	65.50	1	66.00	66.40	-0.6	2,436	-0.02%
2021/07/29	10.1	64.10	1	64.70	64.90	9.1	2,436	0.37%
2021/07/28	0	0.00	1	64.30	64.10	-1	2,476	-0.04%
2021/07/27	12	64.45	10	64.80	64.90	2	2,511	0.08%
2021/07/26	11	64.78	1	64.50	64.70	10	2,512	0.40%
2021/07/23	0	0.00	33	66.53	66.40	-33	2,486	-1.33%
2021/07/22	82.4	64.30	84.2	63.53	63.00	-1.8	2,428	-0.08%
2021/07/21	0	0.00	87.2	71.27	71.00	-87.2	2,310	-3.77%
2021/07/20	3.2	71.56	8	71.40	71.30	-4.8	2,241	-0.21%
2021/07/19	3	73.37	16	72.99	72.60	-13	2,203	-0.59%
2021/07/16	1	74.00	3	74.50	74.00	-2	2,202	-0.09%
2021/07/15	4	73.33	2	73.40	73.50	2	2,214	0.09%
2021/07/14	36	74.52	4	73.60	72.50	32	2,221	1.44%
2021/07/13	81	76.30	2	75.25	75.30	79	2,208	3.58%
2021/07/12	10	76.50	1	76.70	76.50	9	2,212	0.41%
2021/07/09	0	0.00	2	76.75	76.80	-2	2,219	-0.09%
2021/07/08	0	0.00	1	76.20	76.40	-1	2,236	-0.04%
2021/07/07	7	75.70	4.8	75.90	76.00	2.2	2,302	0.10%
2021/07/06	1	76.40	0.1	76.50	76.30	0.9	2,318	0.04%
2021/07/02	0	0.00	5	76.80	76.00	-5	2,337	-0.21%
2021/07/01	2	76.85	11	76.54	76.80	-9	2,339	-0.38%
2021/06/30	1	76.60	1	76.60	76.80	0	2,372	0.00%
2021/06/29	20	76.75	1	77.40	76.50	19	2,397	0.79%
2021/06/28	8	76.30	3	76.70	76.90	5	2,435	0.21%
2021/06/25	1	77.00	12.8	76.42	75.50	-11.8	2,468	-0.48%
2021/06/24	0	0.00	12.5	74.06	74.50	-12.5	2,513	-0.50%
2021/06/23	1	72.40	0	0.00	72.30	1	2,833	0.04%
2021/06/22	2	72.10	0	0.00	72.00	2	2,996	0.07%
2021/06/21	1.1	71.64	0	0.00	71.90	1.1	3,001	0.04%
2021/06/17	0	0.00	3	72.40	72.80	-3	3,026	-0.10%
2021/06/16	0	0.00	1	72.30	72.50	-1	3,042	-0.03%
2021/06/15	0	0.00	8	72.38	72.10	-8	3,038	-0.26%
2021/06/10	2	71.60	0	0.00	71.10	2	3,049	0.07%
2021/06/09	0	0.00	3	71.30	71.30	-3	3,041	-0.10%
2021/06/08	4	72.00	3	72.10	72.00	1	3,038	0.03%
2021/06/03	3	72.30	5	72.30	72.30	-2	3,009	-0.07%
2021/06/02	3	71.50	15	71.26	71.80	-12	2,979	-0.40%
2021/06/01	4.5	70.07	30	68.80	70.20	-25.5	2,926	-0.87%
2021/05/31	33	68.27	35	68.31	68.60	-2	2,896	-0.07%
2021/05/28	17	67.53	1	67.80	67.80	16	2,889	0.55%
2021/05/27	2	67.60	1	67.70	67.50	1	2,878	0.03%
2021/05/25	20	67.80	0.4	67.80	67.80	19.6	2,866	0.68%
2021/05/24	0	0.00	41.9	67.42	67.80	-41.9	2,845	-1.47%
2021/05/21	41	66.92	0	0.00	67.10	41	2,837	1.45%
2021/05/20	1	66.70	0	0.00	66.70	1	2,827	0.04%
2021/05/19	2.4	66.78	30	67.30	66.70	-27.6	2,817	-0.98%
2021/05/18	30	66.30	1	67.40	67.40	29	2,796	1.04%
2021/05/17	13	64.69	5	65.70	63.80	8	2,762	0.29%
2021/05/14	6.1	67.62	0	0.00	67.00	6.1	2,695	0.23%
2021/05/13	1	67.50	4	67.43	67.80	-3	2,639	-0.11%
2021/05/12	8	68.28	17.1	69.80	69.00	-9.1	2,603	-0.35%
2021/05/11	13	69.85	8	70.14	69.50	5	2,504	0.20%
2021/05/10	20	72.12	12.1	72.04	72.10	7.9	2,453	0.32%
2021/05/07	0	0.00	1	70.50	70.90	-1	2,423	-0.04%
2021/05/06	1	69.20	1	70.00	69.60	0	2,403	0.00%
2021/05/05	0	0.00	2	69.50	69.00	-2	2,375	-0.08%
2021/05/04	6	68.58	22	68.83	68.50	-16	2,328	-0.69%
2021/05/03	4	70.25	0	0.00	70.40	4	2,274	0.18%
2021/04/29	0	0.00	1	72.30	71.70	-1	2,264	-0.04%
2021/04/28	0	0.00	0.9	71.81	72.40	-0.9	2,271	-0.04%
2021/04/27	2	70.20	4	70.82	71.30	-2	2,271	-0.09%
2021/04/26	8	70.30	1	70.30	70.20	7	2,254	0.31%
2021/04/23	2	69.75	0	0.00	70.10	2	2,248	0.09%
2021/04/22	12	71.23	29	71.57	70.10	-17	2,243	-0.76%
2021/04/21	6	71.23	23	70.23	71.60	-17	2,172	-0.78%
2021/04/20	12	69.84	50	70.09	70.00	-38	2,128	-1.79%
2021/04/19	2	69.65	40	68.79	69.60	-38	2,102	-1.81%
2021/04/16	30	67.30	3	67.63	68.10	27	2,075	1.30%
2021/04/15	1.1	67.20	20	68.10	67.20	-18.9	2,046	-0.92%
2021/04/14	93	67.23	120	67.00	67.50	-27	2,037	-1.33%	大賣/
2021/04/13	20	67.75	116	67.38	67.70	-96	2,036	-4.71%	大賣/
2021/04/12	1	66.80	86.2	66.89	66.70	-85.2	2,000	-4.26%
2021/04/09	5	66.08	24.3	66.29	66.60	-19.3	1,996	-0.97%
2021/04/08	38	65.73	11.1	65.81	65.90	26.9	1,979	1.36%
2021/04/07	25	66.12	0	0.00	66.10	25	1,967	1.27%
2021/04/06	9	66.26	11.1	66.27	66.10	-2.1	1,945	-0.11%
2021/04/01	132.8	66.30	55	66.50	66.40	77.8	1,913	4.07%	大買/
2021/03/31	121.5	66.48	50	66.32	66.30	71.5	1,902	3.76%	大買/
2021/03/30	72	66.68	45.2	66.82	66.70	26.8	1,854	1.45%
2021/03/29	110.1	66.07	2.3	66.53	67.00	107.8	1,807	5.96%	大買/鉅額交易
2021/03/26	200.2	65.18	183.2	65.74	66.30	17	1,710	0.99%	大買/大賣/
2021/03/25	112	65.10	103	65.10	65.10	9	1,346	0.67%	大買/大賣/
2021/03/24	1	59.20	10.8	59.20	59.20	-9.8	1,186	-0.83%
2021/03/23	31	53.99	0.2	53.80	53.90	30.8	1,177	2.62%
2021/03/22	71	53.43	3.2	53.87	54.40	67.9	1,145	5.92%
2021/03/19	2	52.30	0.1	52.00	51.30	1.9	1,104	0.17%
2021/03/18	0	0.00	2	52.30	52.10	-2	1,076	-0.19%
2021/03/17	0.1	52.90	0.5	51.80	51.50	-0.5	1,068	-0.04%
2021/03/16	0	0.00	7	52.67	52.90	-7	1,043	-0.67%
2021/03/15	0.5	51.70	3	51.80	51.90	-2.5	1,025	-0.24%
2021/03/12	0	0.00	21	50.81	51.40	-21	1,022	-2.05%
2021/03/11	2	51.30	41	50.81	50.80	-39	1,041	-3.74%
2021/03/10	0	0.00	55	49.57	49.70	-55	1,031	-5.33%
2021/03/09	46	49.09	1	49.10	49.50	45	1,040	4.33%
2021/03/08	0	0.00	61	49.32	49.05	-61	1,044	-5.84%
2021/03/05	40	49.10	0	0.00	49.05	40	1,045	3.83%
2021/03/04	60	48.81	0	0.00	49.15	60	1,060	5.66%
2021/03/03	2	49.70	75	48.78	49.70	-73	1,055	-6.91%
2021/02/26	50	48.20	0	0.00	48.10	50	1,042	4.80%
2021/02/25	25	48.60	0	0.00	48.75	25	1,055	2.37%
2021/02/23	2	47.95	50	48.50	48.70	-48	1,063	-4.51%
2021/02/22	51	48.05	0	0.00	48.10	51	1,065	4.79%
2021/02/19	24	47.60	71	47.75	47.65	-47	1,081	-4.34%
2021/02/18	16	47.45	0	0.00	47.55	16	1,082	1.48%
2021/02/17	11	47.16	0	0.00	47.45	11	1,087	1.01%
2021/02/05	0.6	46.75	0	0.00	47.00	0.6	1,088	0.06%
2021/02/04	20	47.50	0	0.00	46.55	20	1,089	1.84%
2021/02/03	2.4	47.09	0	0.00	47.65	2.4	1,095	0.22%
2021/02/02	0	0.00	23	47.15	47.50	-23	1,093	-2.10%
2021/02/01	24	46.62	0	46.55	46.80	24	1,087	2.20%
2021/01/26	0	0.00	60	47.10	47.00	-60	1,079	-5.56%
2021/01/22	60	46.94	0	0.00	47.60	60	1,082	5.54%
2021/01/20	8	46.46	0	0.00	46.45	8	1,045	0.77%
2021/01/15	0	0.00	10	48.62	48.45	-10	992	-1.01%
2021/01/14	30	49.75	0	0.00	49.50	30	972	3.09%
2021/01/13	22	50.11	5	50.00	49.70	17	963	1.76%
2021/01/11	10	50.50	57	51.34	51.50	-47	942	-4.99%
2021/01/08	1	50.00	7	50.64	50.50	-6	921	-0.65%
2021/01/07	45	50.33	0	0.00	50.20	45	914	4.92%
2021/01/05	30.6	51.05	0	0.00	50.80	30.6	872	3.51%
2021/01/04	8	52.13	0.2	52.01	53.30	7.8	835	0.93%
2020/12/31	0	0.00	2.1	51.00	50.60	-2.1	797	-0.26%
2020/12/29	0	0.00	1	49.05	49.05	-1	783	-0.13%
2020/12/25	0.3	48.90	31	48.91	49.10	-30.8	770	-3.99%
2020/12/24	6	48.10	0	0.00	48.50	6	749	0.80%
2020/12/23	5	47.45	0	0.00	47.80	5	743	0.67%
2020/12/18	10	48.25	0	0.00	47.70	10	767	1.30%
2020/12/17	17	48.50	0	0.00	48.20	17	766	2.22%
2020/12/16	1	48.50	1	48.55	48.75	0	773	0.00%
2020/12/14	2	48.40	0	0.00	48.30	2	779	0.26%
2020/12/10	0	0.00	2.2	48.00	48.20	-2.2	793	-0.28%
2020/12/09	1	48.10	1	48.10	48.20	0	793	0.00%
2020/12/03	1	49.25	15	49.10	49.25	-14	789	-1.77%
2020/12/02	0	0.00	4	48.15	48.15	-4	782	-0.51%
2020/11/30	16	48.81	0	0.00	48.20	16	787	2.03%
2020/11/26	1	49.20	0	0.00	48.95	1	783	0.13%
2020/11/23	3	49.83	2.7	50.33	49.90	0.3	791	0.04%
2020/11/19	0	0.00	11.8	49.96	49.70	-11.8	799	-1.48%
2020/11/18	11	49.48	4.8	49.80	50.60	6.2	795	0.78%
2020/11/17	0	48.30	3.4	48.61	48.70	-3.3	791	-0.42%
2020/11/13	1	47.60	9.4	47.57	47.40	-8.4	830	-1.01%
2020/11/11	0	0.00	7	46.25	46.60	-7	880	-0.80%
2020/11/10	0	0.00	1	45.60	45.35	-1	900	-0.11%
2020/11/09	0	0.00	4	45.25	45.00	-4	909	-0.44%
2020/11/03	0	0.00	1	44.55	44.55	-1	958	-0.10%
2020/10/28	2	45.30	0	0.00	45.50	2	963	0.21%
2020/10/26	0	0.00	8	45.20	45.40	-8	1,004	-0.80%
2020/10/22	0	0.00	6	44.76	44.90	-6	1,027	-0.58%
2020/10/21	0	0.00	5	44.44	44.30	-5	1,030	-0.49%
2020/10/08	2	44.25	0	0.00	44.50	2	1,024	0.20%
2020/10/05	1	42.90	0	0.00	42.95	1	998	0.10%
2020/09/30	0.2	41.90	0	0.00	42.00	0.2	992	0.02%
2020/09/25	0	0.00	15	41.13	41.40	-15	1,001	-1.50%
2020/09/24	10	40.30	0	0.00	40.30	10	985	1.01%
2020/09/02	0	0.00	30	43.05	42.60	-30	973	-3.08%
2020/09/01	30	42.56	0.3	42.55	42.80	29.7	978	3.03%
2020/08/31	0	0.00	0.1	42.30	42.35	-0.1	988	-0.01%
2020/08/19	0	0.00	0.2	43.40	43.60	-0.2	946	-0.02%
2020/08/18	10	43.70	3	43.75	43.70	7	947	0.74%
2020/08/17	5	42.50	5.1	42.54	43.25	-0.1	947	-0.01%
2020/08/14	2	41.80	6.4	41.61	41.25	-4.4	937	-0.47%
2020/08/13	0	0.00	5	41.30	41.55	-5	935	-0.53%
2020/08/11	1	40.80	0	0.00	40.70	1	1,084	0.09%
2020/08/10	0	0.00	5	39.70	39.70	-5	1,143	-0.44%
2020/08/07	1	40.00	0	0.00	39.55	1	1,142	0.09%
2020/08/06	1	40.10	3	39.72	39.90	-2	1,144	-0.17%
2020/08/05	0	0.00	13	39.25	39.55	-13	1,136	-1.14%
2020/08/04	9	39.45	1	39.10	39.10	8	1,140	0.70%
2020/07/30	14	39.10	19	39.16	38.95	-5	1,142	-0.44%
2020/07/28	1	36.90	0	0.00	37.30	1	1,111	0.09%
2020/07/27	3	37.30	0	0.00	37.05	3	1,111	0.27%
2020/07/16	1	37.95	0	0.00	37.95	1	1,228	0.08%
2020/07/15	1	37.80	0	0.00	37.95	1	1,235	0.08%
2020/07/14	1	38.10	0	0.00	37.70	1	1,273	0.08%
2020/07/13	1	37.80	0	0.00	38.05	1	1,319	0.08%
2020/07/10	1	37.60	0	0.00	37.35	1	1,354	0.07%
2020/07/09	3	38.22	0	0.00	37.95	3	1,363	0.22%
2020/07/08	1	38.85	2	38.99	38.35	-1	1,372	-0.08%
2020/07/07	1	38.80	0	0.00	38.85	1	1,396	0.07%
2020/07/06	1	37.75	0	0.00	38.45	1	1,409	0.07%
2020/07/03	1	37.25	0	0.00	37.25	1	1,448	0.07%
2020/07/02	1	37.25	0	0.00	37.05	1	1,468	0.07%
2020/07/01	1	36.85	0	0.00	36.80	1	1,477	0.07%
2020/06/30	1	36.80	2	36.90	36.70	-1	1,495	-0.07%
2020/06/29	1	37.60	0	0.00	37.05	1	1,506	0.07%
2020/06/24	1	38.35	0	0.00	37.95	1	1,509	0.07%
2020/06/23	1	38.40	0	0.00	38.20	1	1,530	0.07%
2020/06/22	10	38.40	0	0.00	38.35	10	1,544	0.65%
2020/06/19	2	39.50	0	0.00	39.10	2	1,541	0.13%
2020/06/17	1	39.10	10	39.28	38.80	-9	1,528	-0.59%
2020/06/16	11	38.64	5	39.00	39.15	6	1,539	0.39%
2020/06/15	1	39.20	5	39.30	38.55	-4	1,551	-0.26%
2020/06/12	5	38.25	2	37.88	38.25	3	1,547	0.19%
2020/06/11	5	38.40	0	0.00	38.40	5	1,536	0.33%
2020/06/10	0	0.00	5	39.50	39.50	-5	1,523	-0.33%
2020/06/09	0	0.00	10	39.20	39.20	-10	1,525	-0.66%
2020/06/08	0	0.00	13	38.22	38.05	-13	1,516	-0.86%
2020/06/04	5	38.35	25.7	38.12	38.10	-20.7	1,486	-1.39%
2020/06/03	33	36.84	5	36.80	36.85	28	1,459	1.92%
2020/05/28	0	35.95	1	36.20	36.00	-1	1,445	-0.07%
2020/05/25	3	35.60	1	35.35	36.10	2	1,453	0.14%
2020/05/22	4	36.44	1	36.55	35.80	3	1,437	0.21%
2020/05/21	6	36.28	0	0.00	36.30	6	1,422	0.42%
2020/05/20	2	36.58	1.1	36.39	36.45	0.9	1,395	0.07%
2020/05/19	12	36.33	6	36.71	36.60	6	1,371	0.44%
2020/05/18	2.1	34.50	112.4	32.74	35.35	-110.3	1,301	-8.47%	大賣/鉅額交易
2020/05/15	0	0.00	467	32.30	32.45	-467	1,214	-38.45%	大賣/鉅額交易
2020/05/12	51	30.45	0	0.00	30.30	51	1,121	4.55%
2020/05/11	20	30.50	3	30.80	30.40	17	1,120	1.52%
2020/05/08	30	30.85	0	0.00	30.55	30	1,117	2.68%
2020/05/05	50	31.10	0	0.00	31.00	50	1,109	4.51%
2020/04/29	0	0.00	30	31.55	31.50	-30	1,103	-2.72%
2020/04/23	11	30.65	130	31.33	31.70	-119	1,071	-11.11%	大賣/鉅額交易
2020/04/22	0	0.00	179	29.41	30.15	-179	1,022	-17.50%	大賣/鉅額交易
2020/04/21	0	0.00	15	29.66	28.80	-15	996	-1.51%
2020/04/20	0	0.00	1	29.90	30.35	-1	966	-0.10%
2020/04/16	10	30.98	0	0.00	30.70	10	918	1.09%
2020/04/15	5	30.90	0	0.00	30.90	5	873	0.57%
2020/04/13	0	0.00	3	29.00	29.00	-3	826	-0.36%
2020/04/10	1	29.25	10	28.60	29.95	-9	811	-1.11%
2020/04/08	19	26.97	120	27.62	27.70	-101	765	-13.20%	大賣/鉅額交易
2020/04/01	0	0.00	20	25.51	25.45	-20	680	-2.94%
2020/03/31	23	24.99	0	0.00	24.90	23	662	3.47%
2020/03/27	21	26.41	5	26.50	25.90	16	626	2.55%
2020/03/26	4	26.85	64	27.46	26.90	-60	599	-10.00%
2020/03/24	0	0.00	52	25.62	25.45	-52	589	-8.82%
2020/03/23	1	25.20	0	0.00	25.05	1	596	0.17%
2020/03/20	0	0.00	4	25.55	25.90	-4	609	-0.66%
2020/03/19	19	24.61	0	0.00	24.60	19	589	3.22%
2020/03/18	0	0.00	1	28.20	27.30	-1	577	-0.17%
2020/03/17	5	28.20	0	0.00	28.00	5	571	0.87%
2020/03/16	5	29.65	1	30.20	29.40	4	567	0.70%
2020/03/13	15	30.70	24	30.76	30.70	-9	563	-1.60%
2020/03/12	15	32.60	15.6	32.60	32.60	-0.6	549	-0.11%
2020/03/11	0	0.00	5	34.10	34.10	-5	540	-0.93%
2020/03/10	0	0.00	10	34.45	34.60	-10	539	-1.85%
2020/03/09	0	0.00	1	34.60	34.35	-1	537	-0.19%
2020/03/04	0	0.00	9	35.70	35.70	-9	532	-1.69%
2020/03/03	0	0.00	32	35.65	35.65	-32	536	-5.97%
2020/02/14	0	0.00	3	36.00	36.00	-3	518	-0.58%
2020/02/13	0	0.00	1	36.10	36.05	-1	518	-0.19%
2020/02/10	0	0.00	10	35.60	35.55	-10	511	-1.95%
2020/02/07	1	36.00	1	36.25	36.00	0	504	0.00%
2020/02/06	0	0.00	0.8	36.20	36.35	-0.8	510	-0.16%
2020/02/05	1	35.85	0	0.00	35.75	1	516	0.19%
2020/02/04	3	35.90	0	0.00	35.95	3	516	0.58%
2020/02/03	1	35.80	1	37.00	35.85	0	527	0.00%
2020/01/30	0	0.00	0.4	37.35	37.35	-0.4	546	-0.07%
2020/01/20	0	0.00	22	38.65	38.70	-22	542	-4.05%
2020/01/17	0	0.00	45	38.60	38.40	-45	554	-8.12%
2020/01/16	0	0.00	19	38.50	38.40	-19	557	-3.41%
2020/01/15	20	38.30	0	0.00	38.25	20	561	3.56%
2020/01/14	5	38.30	0	0.00	38.35	5	568	0.88%
2020/01/13	60	38.27	0	38.20	38.25	60	567	10.58%
2020/01/03	0	0.00	16	39.10	39.00	-16	629	-2.54%
2019/12/31	0	0.00	2	39.10	39.10	-2	671	-0.30%
2019/12/26	0	0.00	14.4	39.06	39.10	-14.4	738	-1.94%
2019/12/25	1	38.60	0	0.00	38.70	1	772	0.13%
2019/12/23	0	0.00	0	38.55	38.75	0	795	-0.01%
2019/12/20	0	0.00	2	39.00	38.75	-2	802	-0.25%
2019/12/18	70	38.75	0	0.00	39.10	70	809	8.65%
2019/12/17	50.6	39.05	0	0.00	38.80	50.6	812	6.23%
2019/12/16	30	39.00	0	0.00	39.25	30	811	3.70%
2019/12/13	110	39.01	0	0.00	39.05	110	822	13.37%	大買/鉅額交易
2019/12/12	11	39.10	0	0.00	39.00	11	813	1.35%
2019/12/10	0	0.00	20	39.43	39.40	-20	819	-2.44%
2019/12/09	45	39.19	0	0.00	39.30	45	825	5.45%
2019/12/06	1	39.15	10	39.25	39.15	-9	832	-1.08%
2019/12/05	10	39.00	0	0.00	39.15	10	845	1.18%
2019/12/04	20	38.90	0	0.00	39.05	20	851	2.35%
2019/12/03	20	39.15	0.8	39.05	39.15	19.2	862	2.23%
2019/12/02	0	0.00	2.2	39.21	39.30	-2.2	881	-0.25%
2019/11/26	0	0.00	1	39.90	39.75	-1	963	-0.10%
2019/11/25	1.2	39.20	0	0.00	39.25	1.2	967	0.12%
2019/11/21	5	40.00	1.2	40.24	39.95	3.8	998	0.38%
2019/11/19	0.3	40.30	0	0.00	40.30	0.3	1,026	0.03%
2019/11/15	20	40.45	0	0.00	40.50	20	1,148	1.74%
2019/11/13	0	0.00	10	41.45	41.45	-10	1,161	-0.86%
2019/11/12	10	40.90	0	0.00	41.00	10	1,177	0.85%
2019/11/11	0.1	40.85	0	0.00	40.85	0.1	1,192	0.00%
2019/11/08	15	41.65	0	0.00	41.65	15	1,200	1.25%
2019/11/07	50	41.84	4.4	41.97	41.70	45.6	1,216	3.75%
2019/11/06	30	42.05	0	0.00	41.95	30	1,226	2.45%
2019/11/05	0	0.00	40	41.95	42.10	-40	1,234	-3.24%
2019/11/04	0	0.00	18.4	42.04	41.90	-18.4	1,236	-1.49%
2019/11/01	0	0.00	0.2	41.30	41.30	-0.2	1,246	-0.02%
2019/10/31	0	0.00	21	41.35	41.40	-21	1,271	-1.65%
2019/10/30	20.3	40.94	0.4	40.25	40.35	19.9	1,282	1.55%
2019/10/29	35	41.58	0	0.00	41.00	35	1,287	2.72%
2019/10/28	46	41.91	0	0.00	41.60	46	1,284	3.58%
2019/10/25	25	41.99	0	0.00	41.95	25	1,322	1.89%
2019/10/24	1	42.05	0	0.00	42.00	1	1,365	0.07%
2019/10/23	13	42.02	0	0.00	42.00	13	1,416	0.92%
2019/10/22	1	42.50	1.7	42.17	42.10	-0.7	1,460	-0.05%
2019/10/21	0	0.00	0.5	42.40	42.55	-0.5	1,472	-0.04%
2019/10/18	16	42.35	0	0.00	42.30	16	1,503	1.06%
2019/10/17	15.2	42.45	1	42.40	42.45	14.2	1,539	0.92%
2019/10/16	83	43.12	0	0.00	42.45	83	1,556	5.33%
2019/10/15	0	0.00	62	43.31	43.55	-62	1,556	-3.98%
2019/10/14	69	42.74	0	0.00	42.20	69	1,570	4.39%
2019/10/09	7	42.43	4	42.80	42.85	3	1,557	0.19%
2019/10/08	15.3	42.94	4.4	44.04	43.00	10.9	1,571	0.69%
2019/10/07	6.2	44.87	6	44.70	44.80	0.2	1,556	0.01%
2019/09/25	26	24.66	9.3	24.50	24.65	16.7	1,553	1.07%
2019/09/24	1	24.55	1	24.90	24.65	0	1,541	0.00%
2019/09/23	2	24.68	0	0.00	24.80	2	1,530	0.13%
2019/09/19	0	0.00	5	25.00	24.90	-5	1,524	-0.33%
2019/09/17	31	25.20	0	0.00	25.05	31	1,519	2.04%
2019/09/16	120	25.24	0	0.00	25.25	120	1,533	7.83%	大買/鉅額交易
2019/09/12	150	25.27	0	0.00	25.30	150	1,543	9.72%	大買/鉅額交易
2019/09/11	180	25.32	0	0.00	25.35	180	1,551	11.60%	大買/鉅額交易
2019/09/10	180	25.30	31	25.40	25.45	149	1,540	9.67%	大買/鉅額交易
2019/09/09	0	0.00	1	25.25	25.35	-1	1,531	-0.07%
2019/09/06	50	25.25	0	0.00	25.25	50	1,529	3.27%
2019/09/05	2	25.23	0	0.00	25.30	2	1,536	0.13%
2019/09/04	32	25.15	0	0.00	25.30	32	1,536	2.08%
2019/09/03	21	25.15	72	25.31	25.15	-51	1,530	-3.33%
2019/09/02	50.1	25.00	0	0.00	25.10	50.1	1,523	3.29%
2019/08/30	35	25.26	0	0.00	25.00	35	1,519	2.30%
2019/08/29	60	25.30	1	25.35	25.25	59	1,505	3.92%
2019/08/28	50	25.31	0	0.00	25.25	50	1,502	3.33%
2019/08/27	7	25.70	6	25.73	25.35	1	1,493	0.07%
2019/08/26	3	25.45	5	25.20	25.45	-2	1,479	-0.14%
2019/08/23	0	0.00	1	25.00	25.05	-1	1,457	-0.07%
2019/08/22	0	0.00	78	24.29	24.55	-78	1,460	-5.34%
2019/08/21	0	0.00	90	24.02	24.05	-90	1,444	-6.23%
2019/08/20	80	23.78	12	23.95	23.80	68	1,466	4.64%
2019/08/19	30	23.60	60	23.70	23.90	-30	1,460	-2.05%
2019/08/16	0	0.00	18	23.56	23.75	-18	1,469	-1.23%
2019/08/15	19	22.85	15	22.80	22.85	4	1,454	0.28%
2019/08/14	67	23.29	11	23.15	23.15	56	1,455	3.85%
2019/08/13	12	23.52	13	23.31	23.25	-1	1,449	-0.07%
2019/08/12	94	24.05	32	24.02	24.00	62	1,464	4.23%
2019/08/08	10	25.15	0	0.00	25.30	10	1,398	0.72%
2019/08/07	2	25.00	50	24.96	25.20	-48	1,389	-3.45%
2019/08/06	50	24.80	0	0.00	24.90	50	1,388	3.60%
2019/08/05	1	25.05	0	0.00	25.00	1	1,385	0.07%
2019/08/02	1	25.10	10	25.18	25.15	-9	1,392	-0.65%
2019/07/31	1.1	25.55	0	0.00	25.55	1.1	1,380	0.08%
2019/07/30	6	25.86	0	0.00	25.75	6	1,381	0.43%
2019/07/29	6	25.94	5	26.00	25.90	1	1,387	0.07%
2019/07/26	6	25.61	35	25.86	25.90	-29	1,379	-2.10%
2019/07/25	35	25.56	0	0.00	25.55	35	1,367	2.56%
2019/07/24	0.1	25.80	0	0.00	25.75	0.1	1,354	0.00%
2019/07/23	45	26.06	0	0.00	25.95	45	1,334	3.37%
2019/07/22	2	26.15	0	0.00	26.15	2	1,324	0.15%
2019/07/19	200	26.35	0	0.00	26.15	200	1,317	15.18%	大買/鉅額交易
2019/07/18	8	26.51	62	26.50	26.45	-54	1,279	-4.22%
2019/07/17	63	28.06	171	28.12	28.35	-108	1,225	-8.82%	大賣/鉅額交易
2019/07/16	38	28.21	0	0.00	28.05	38	1,178	3.22%
2019/07/15	2	28.45	62	28.31	28.35	-60	1,157	-5.18%
2019/07/12	26	28.35	33	28.55	28.30	-7	1,162	-0.60%
2019/07/11	10	28.40	20	28.35	28.50	-10	1,158	-0.86%
2019/07/10	6	28.30	0	0.00	28.30	6	1,147	0.52%
2019/07/09	6	28.10	71	28.18	28.15	-65	1,156	-5.62%
2019/07/08	20	28.20	97	28.06	28.20	-77	1,169	-6.59%
2019/07/05	30	27.85	47	28.00	27.95	-17	1,167	-1.46%
2019/07/04	0	0.00	1	27.85	27.85	-1	1,221	-0.08%
2019/07/03	10	27.70	1	27.85	27.70	9	1,254	0.72%
2019/07/02	4	27.80	56	27.83	27.80	-52	1,307	-3.98%
2019/07/01	3	27.80	0	0.00	27.80	3	1,369	0.22%
2019/06/28	50	27.72	0	0.00	27.70	50	1,432	3.49%
2019/06/27	1	27.75	95.2	27.80	27.75	-94.2	1,531	-6.15%
2019/06/24	0	0.00	30	27.60	27.60	-30	1,985	-1.51%
2019/06/20	15	27.45	3	27.43	27.50	12	1,960	0.61%
2019/06/19	10	27.35	3	27.50	27.35	7	1,948	0.36%
2019/06/17	21	27.25	0	0.00	27.25	21	1,948	1.08%
2019/06/14	23	27.21	0	0.00	27.15	23	1,952	1.18%
2019/06/13	19	27.24	0	0.00	27.20	19	1,949	0.97%
2019/06/12	5	27.33	0	0.00	27.30	5	1,955	0.26%
2019/06/11	15	27.45	0	0.00	27.50	15	1,956	0.77%
2019/06/10	0	0.00	7.3	27.40	27.40	-7.3	1,957	-0.37%
2019/06/06	5	27.38	0	0.00	27.30	5	1,960	0.26%
2019/06/03	15	27.55	0	0.00	27.40	15	1,975	0.76%
2019/05/31	45	27.64	0	0.00	27.55	45	1,974	2.28%
2019/05/30	15	27.55	0	0.00	27.70	15	1,964	0.76%
2019/05/29	3	27.55	15	27.70	27.45	-12	1,964	-0.61%
2019/05/28	21	27.45	15	27.63	27.45	6	1,937	0.31%
2019/05/27	36	27.67	34	27.57	27.60	2	1,927	0.10%
2019/05/24	25	27.10	1	27.10	27.10	24	1,903	1.26%
2019/05/22	0	0.00	4	27.59	27.35	-4	1,869	-0.21%
2019/05/21	23	27.62	0	0.00	27.60	23	1,861	1.24%
2019/05/20	29	27.68	0	0.00	27.65	29	1,843	1.57%
2019/05/17	8	27.62	58	27.94	27.80	-50	1,823	-2.74%
2019/05/16	0	0.00	55	27.27	27.20	-55	1,755	-3.13%
2019/05/15	0	0.00	1	27.20	27.35	-1	1,748	-0.06%
2019/05/10	13	27.29	0	0.00	27.25	13	1,742	0.75%
2019/05/09	0	0.00	3	27.40	27.50	-3	1,723	-0.17%
2019/05/07	70	27.45	0	0.00	27.40	70	1,703	4.11%
2019/05/06	10	27.45	0	0.00	27.45	10	1,696	0.59%
2019/05/03	0	0.00	1	27.75	27.80	-1	1,680	-0.06%
2019/05/02	30	27.70	0	0.00	27.65	30	1,678	1.79%
2019/04/30	30	27.83	10	27.88	27.75	20	1,671	1.20%
2019/04/29	0	0.00	50	27.83	27.85	-50	1,661	-3.01%
2019/04/26	37	27.80	0	0.00	27.80	37	1,657	2.23%
2019/04/25	30	27.90	0	0.00	28.05	30	1,643	1.83%
2019/04/24	0	0.00	5	27.90	27.90	-5	1,645	-0.30%
2019/04/23	35	27.85	0	0.00	27.90	35	1,641	2.13%
2019/04/22	80	28.00	0	0.00	27.90	80	1,639	4.88%
2019/04/19	30	27.83	36	27.91	28.05	-6	1,629	-0.37%
2019/04/18	30	27.85	47	27.93	27.85	-17	1,604	-1.06%
2019/04/17	50	27.46	45	27.46	27.80	5	1,582	0.32%
2019/04/16	82	27.78	0	0.00	27.55	82	1,556	5.27%
2019/04/15	16	27.86	0	0.00	27.75	16	1,533	1.04%
2019/04/12	5	28.05	1	28.25	28.00	4	1,508	0.27%
2019/04/11	80	28.51	0	0.00	28.30	80	1,481	5.40%
2019/04/10	30	28.43	36	28.80	28.60	-6	1,457	-0.41%
2019/04/09	15	28.43	25	28.45	28.60	-10	1,388	-0.72%
2019/04/08	48	28.10	50	28.43	28.55	-2	1,333	-0.15%
2019/04/03	4.5	27.87	0	0.00	28.05	4.5	1,263	0.36%
2019/04/02	42	28.15	2	28.13	28.00	40	1,195	3.35%
2019/04/01	81	28.27	18.1	28.22	28.30	62.9	1,121	5.61%
2019/03/29	221.1	29.20	274	28.98	28.50	-52.9	1,013	-5.22%	大買/大賣/
2019/03/28	30	26.70	50	26.70	26.70	-20	572	-3.49%
2019/03/27	3	24.25	0	0.00	24.30	3	531	0.56%
2019/03/22	0	0.00	1	24.20	24.25	-1	517	-0.19%
2019/03/21	31	24.25	0	0.00	24.20	31	514	6.03%
2019/03/20	12	24.10	0	0.00	24.25	12	505	2.37%
2019/03/18	1	24.25	0	0.00	24.35	1	504	0.20%
2019/03/15	10	24.60	0	0.00	24.15	10	498	2.01%
2019/03/14	0	0.00	1	24.75	24.65	-1	492	-0.20%
2019/03/11	0	0.00	5	24.75	24.80	-5	599	-0.83%
2019/03/05	5	24.40	0	0.00	24.40	5	617	0.81%
2019/02/25	0	0.00	20	24.10	24.10	-20	609	-3.28%
2019/02/20	20	23.90	2	23.90	23.85	18	600	3.00%
2019/02/19	0	0.00	2	23.85	23.85	-2	595	-0.34%
2019/02/11	2	23.75	2	23.65	23.55	0	596	0.00%
2019/01/30	2	23.95	0	0.00	23.90	2	587	0.34%
2019/01/22	1	23.65	20	23.75	23.85	-19	585	-3.24%
2019/01/21	20	23.65	0	0.00	23.70	20	593	3.37%
2019/01/17	1	23.60	0	0.00	23.60	1	606	0.16%
2019/01/15	1	23.70	0	0.00	23.85	1	623	0.16%
2019/01/14	1	23.70	0	0.00	23.85	1	621	0.16%
2018/12/25	0	0.00	20	24.15	24.15	-20	750	-2.66%
2018/12/18	0	0.00	17	24.40	24.40	-17	773	-2.20%
2018/12/11	0	0.00	1	24.15	24.30	-1	793	-0.13%
2018/12/10	0	0.00	3	24.00	24.00	-3	789	-0.38%
2018/12/06	6	23.98	42	23.95	23.85	-36	805	-4.47%
2018/12/05	10	24.70	11	24.66	24.25	-1	794	-0.13%
2018/12/04	3	24.60	33	24.51	24.20	-30	775	-3.87%
2018/12/03	0	0.00	2	24.00	23.90	-2	719	-0.28%
2018/11/30	25	24.11	0	0.00	23.05	25	704	3.55%
2018/11/29	3	24.10	0	0.00	24.10	3	697	0.43%
2018/11/28	2	23.95	0	0.00	24.10	2	705	0.28%
2018/11/27	1	23.95	0	0.00	23.85	1	714	0.14%
2018/11/26	2	23.95	25	23.90	24.00	-23	723	-3.18%
2018/11/22	0	0.00	5	23.50	23.55	-5	732	-0.68%
2018/11/16	0	0.00	5	23.40	23.50	-5	760	-0.66%
2018/11/15	5	23.10	0	0.00	23.25	5	763	0.65%
2018/11/13	5	23.30	0	0.00	23.30	5	770	0.65%
2018/11/08	45	23.63	20	23.65	23.55	25	810	3.08%
2018/11/07	0	0.00	40	23.58	23.75	-40	810	-4.93%
2018/11/01	0	0.00	20	23.48	23.40	-20	847	-2.36%
2018/10/30	5	23.00	0	0.00	23.10	5	883	0.57%
2018/10/29	30	23.10	10	23.35	23.00	20	902	2.22%
2018/10/26	0	0.00	10	23.50	23.55	-10	909	-1.10%
2018/10/25	15	23.05	0	0.00	23.10	15	918	1.63%
2018/10/24	2	23.30	0	0.00	23.35	2	921	0.22%
2018/10/23	25	23.10	38	23.35	23.40	-13	936	-1.39%
2018/10/22	24	23.43	0	0.00	23.45	24	921	2.61%
2018/10/19	3	23.55	1	23.50	23.35	2	953	0.21%
2018/10/15	10	24.05	0	0.00	24.15	10	976	1.02%
2018/10/12	20	24.30	0	0.00	24.40	20	997	2.01%
2018/10/11	5	24.40	79	24.48	24.40	-74	1,070	-6.91%
2018/10/09	1	24.85	11	25.55	24.85	-10	1,058	-0.94%
2018/10/08	0	0.00	1	25.10	25.55	-1	1,089	-0.09%
2018/10/04	0	0.00	1	25.35	25.35	-1	1,081	-0.09%
2018/10/03	0	0.00	40	25.51	25.50	-40	1,079	-3.71%
2018/10/02	0	0.00	1	25.50	25.55	-1	1,083	-0.09%
2018/09/28	31	25.55	0	0.00	25.65	31	1,094	2.83%
2018/09/27	10	25.55	0	0.00	25.65	10	1,083	0.92%
2018/09/25	40	25.53	0	0.00	25.50	40	1,078	3.71%
2018/09/19	0	0.00	1	25.45	25.55	-1	1,074	-0.09%
2018/09/17	1	25.45	1	25.50	25.45	0	1,056	0.00%
2018/09/14	0	0.00	10	25.45	25.55	-10	1,049	-0.95%
2018/09/13	11	25.04	0	0.00	25.20	11	1,047	1.05%
2018/09/07	2	25.50	0	0.00	25.40	2	1,072	0.19%
2018/09/03	20	25.90	0	0.00	25.80	20	1,075	1.86%
2018/08/30	1	26.00	0	0.00	26.00	1	1,087	0.09%
2018/08/29	11	26.09	0	0.00	26.10	11	1,095	1.00%
2018/08/28	35	25.99	0	0.00	26.00	35	1,090	3.21%
2018/08/27	1	25.90	4	25.95	26.00	-3	1,096	-0.27%
2018/08/24	8	25.80	0	0.00	25.85	8	1,097	0.73%
2018/08/23	10	25.65	0	0.00	25.75	10	1,108	0.90%
2018/08/21	1	25.70	0	0.00	25.70	1	1,116	0.09%
2018/08/17	4	25.73	3	25.60	25.80	1	1,109	0.09%
2018/08/16	2	25.68	0	0.00	25.65	2	1,103	0.18%
2018/08/15	1	26.15	0	0.00	26.00	1	1,093	0.09%
2018/08/08	1	26.65	35	26.65	26.90	-34	1,111	-3.06%
2018/08/07	0	0.00	10	26.50	26.65	-10	1,103	-0.91%
2018/08/02	1	26.25	1	26.40	26.25	0	1,096	0.00%
2018/08/01	15	26.30	0	0.00	26.40	15	1,085	1.38%
2018/07/31	20	26.20	0	0.00	26.45	20	1,069	1.87%
2018/07/30	2	26.35	0	0.00	26.20	2	1,064	0.19%
2018/07/24	0.6	26.95	0	0.00	26.95	0.6	1,022	0.06%
2018/07/23	70	26.85	4	26.90	26.75	66	1,028	6.42%
2018/07/20	4	26.80	36	26.71	26.80	-32	1,020	-3.14%
2018/07/19	54	26.70	0	0.00	26.75	54	987	5.47%
2018/07/18	1	28.20	264	28.29	28.55	-263	956	-27.49%	大賣/鉅額交易
2018/07/17	5	27.93	0	0.00	28.10	5	878	0.57%
2018/07/16	15	27.90	16	28.40	27.80	-1	861	-0.12%
2018/07/13	73	28.13	0	0.00	28.25	73	823	8.87%
2018/07/12	15	28.05	0	0.00	28.10	15	824	1.82%
2018/07/11	6	28.05	0	0.00	28.05	6	830	0.72%
2018/07/10	50	28.35	0	28.55	28.40	50	841	5.94%
2018/07/09	20	28.20	0	0.00	28.35	20	841	2.38%
2018/07/06	30	28.25	6	28.10	28.10	24	840	2.86%
2018/07/05	5	28.10	0	0.00	28.05	5	864	0.58%
2018/07/03	9	28.26	0	0.00	28.15	9	880	1.02%
2018/07/02	22	28.40	0	0.00	28.50	22	882	2.49%
2018/06/29	4	28.45	3	28.40	28.35	1	898	0.11%
2018/06/28	0	0.00	1	28.35	28.35	-1	897	-0.11%
2018/06/19	0	0.00	4	28.70	28.70	-4	938	-0.43%
2018/06/15	5	28.66	0	0.00	28.30	5	920	0.54%
2018/06/14	0	0.00	60	28.95	28.85	-60	891	-6.73%
2018/06/13	4	28.75	2	28.85	28.65	2	878	0.23%
2018/06/11	0	0.00	1	29.20	29.00	-1	891	-0.11%
2018/06/08	0	0.00	2	29.35	29.40	-2	888	-0.23%
2018/06/05	2	29.30	3	29.22	29.20	-1	880	-0.11%
2018/06/04	78	29.21	0	0.00	29.20	78	872	8.93%
2018/06/01	0	0.00	20	29.05	29.20	-20	863	-2.32%
2018/05/29	2	28.70	1.5	28.93	28.95	0.5	834	0.06%
2018/05/25	2	28.70	1	28.80	28.80	1	842	0.12%
2018/05/24	10	28.70	0	0.00	28.75	10	839	1.19%
2018/05/23	0	0.00	7	28.76	28.80	-7	838	-0.83%
2018/05/22	1	28.85	3	28.85	29.00	-2	838	-0.24%
2018/05/21	1	28.75	7	28.93	29.00	-6	835	-0.72%
2018/05/17	4	28.55	0	0.00	28.55	4	822	0.49%
2018/05/15	1	28.50	0	0.00	28.50	1	825	0.12%
2018/05/14	0	0.00	7	28.44	28.45	-7	843	-0.83%
2018/05/11	0	0.00	1	27.55	27.50	-1	812	-0.12%
2018/05/10	0	0.00	10	27.75	27.85	-10	804	-1.24%
2018/05/09	3	27.85	0	0.00	27.75	3	803	0.37%
2018/05/02	3	28.00	1	28.00	28.00	2	820	0.24%
2018/04/30	1	27.80	0	0.00	27.95	1	825	0.12%
2018/04/20	4	27.95	0	0.00	27.80	4	865	0.46%
2018/04/18	0	0.00	1	28.20	28.05	-1	865	-0.12%
2018/04/16	0	0.00	10	28.15	28.25	-10	868	-1.15%
2018/04/13	1	27.90	2	27.95	27.95	-1	860	-0.12%
2018/04/12	0	0.00	2	27.75	27.95	-2	870	-0.23%
2018/04/11	6	27.95	3	27.95	27.85	3	883	0.34%
2018/04/10	1	27.70	0	0.00	27.65	1	860	0.12%
2018/04/09	0	0.00	5	27.90	27.70	-5	860	-0.58%
2018/04/03	4	27.85	7	27.76	27.70	-3	860	-0.35%
2018/03/26	0	0.00	277	27.00	26.95	-277	836	-33.10%	大賣/鉅額交易
2018/03/23	0	0.00	77	26.59	26.95	-77	830	-9.27%
2018/03/22	0	0.00	23	26.95	26.95	-23	834	-2.76%
2018/03/21	0	0.00	1	26.95	26.85	-1	849	-0.12%
2018/03/20	1	26.80	0	0.00	26.85	1	881	0.11%
2018/03/19	2	26.85	0	0.00	26.85	2	901	0.22%
2018/03/12	100	26.80	0	0.00	26.90	100	930	10.74%
2018/03/09	0	0.00	3	26.75	27.05	-3	937	-0.32%
2018/03/05	1	26.30	0	0.00	26.30	1	965	0.10%
2018/03/02	0	0.00	200	26.49	26.50	-200	974	-20.52%	大賣/鉅額交易
2018/02/27	0	0.00	43	26.90	26.90	-43	981	-4.38%
2018/02/26	32	26.64	0	0.00	26.65	32	980	3.26%
2018/02/23	50	26.50	0	26.55	26.55	50	988	5.06%
2018/02/22	1	26.40	0	0.00	26.40	1	1,000	0.10%
2018/02/21	31	26.60	0	0.00	26.70	31	1,010	3.07%
2018/02/08	0	0.00	20	26.50	26.60	-20	1,035	-1.93%
2018/02/07	0	0.00	30	25.95	25.90	-30	1,041	-2.88%
2018/02/06	0	0.00	102	26.15	25.95	-102	1,036	-9.84%	大賣/鉅額交易
2018/02/05	1	26.45	100	26.48	26.60	-99	1,015	-9.75%
2018/02/01	50	26.70	0	0.00	26.60	50	1,009	4.95%
2018/01/29	0	0.00	2	26.80	26.75	-2	1,012	-0.20%
2018/01/23	1	26.85	90	27.00	27.05	-89	1,015	-8.76%
2018/01/19	3	27.05	0	0.00	26.95	3	993	0.30%
2018/01/18	0	0.00	0.1	26.85	26.95	-0.1	980	-0.01%
2018/01/17	0	0.00	80	26.85	26.95	-80	976	-8.19%
2018/01/16	50	26.65	2	26.70	26.75	48	956	5.02%
2018/01/15	30	26.65	0	0.00	26.60	30	956	3.14%
2018/01/09	0	0.00	64	26.50	26.55	-64	952	-6.72%
2018/01/08	1	26.50	60	26.55	26.50	-59	952	-6.20%
2018/01/05	25	26.20	30	26.33	26.45	-5	945	-0.53%
2018/01/04	30	26.20	0	0.00	26.25	30	943	3.18%
2018/01/02	0	0.00	50	26.20	26.20	-50	960	-5.21%