裕隆 (2201)-富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	3	57.70	14.8	56.97	57.60	-11.8	3,425	-0.35%
2024/12/02	3.1	55.10	0	0.00	54.70	3.1	3,343	0.09%
2024/11/29	1.3	54.86	6	55.58	55.80	-4.8	3,325	-0.14%
2024/11/28	1	54.70	2	55.30	55.50	-1	3,320	-0.03%
2024/11/27	5.2	56.62	1	55.50	55.50	4.2	3,317	0.13%
2024/11/26	0.5	58.20	15	58.17	58.10	-14.5	3,263	-0.44%
2024/11/25	0	0.00	10	58.06	58.20	-10	3,262	-0.31%
2024/11/22	2.9	57.53	13.1	57.52	57.20	-10.2	3,275	-0.31%
2024/11/21	12	56.96	8.1	56.97	56.70	3.9	3,269	0.12%
2024/11/20	3	56.37	23	57.27	57.40	-20	3,235	-0.62%
2024/11/19	0	0.00	12	55.78	56.00	-12	3,192	-0.38%
2024/11/18	4.1	54.92	11	54.78	55.00	-6.9	3,225	-0.21%
2024/11/15	0.1	55.30	24.5	55.55	55.50	-24.4	3,257	-0.75%
2024/11/14	5.1	54.84	4.1	54.87	54.10	1	3,254	0.03%
2024/11/13	3.2	55.68	22	55.67	55.80	-18.8	3,218	-0.58%
2024/11/12	43	54.45	0	0.00	53.30	43	3,188	1.35%
2024/11/11	5.3	55.53	19	55.88	56.30	-13.7	3,138	-0.44%
2024/11/08	14.1	57.58	22	56.41	56.20	-7.9	3,129	-0.25%
2024/11/07	4	56.75	6	57.40	57.10	-2	3,137	-0.06%
2024/11/06	3	57.17	0	0.00	56.80	3	3,155	0.10%
2024/11/05	1.1	57.11	10	57.40	57.30	-8.9	3,211	-0.28%
2024/11/04	4.2	57.38	1	57.90	57.20	3.2	3,331	0.10%
2024/11/01	0.1	57.10	2	58.15	58.30	-1.9	3,490	-0.05%
2024/10/30	4	57.45	3	57.90	57.30	1	3,536	0.03%
2024/10/29	7	58.13	9	58.61	58.30	-2	3,546	-0.06%
2024/10/28	4	59.00	10	59.07	59.00	-6	3,540	-0.17%
2024/10/25	1	57.90	3.1	58.23	58.30	-2.1	3,532	-0.06%
2024/10/24	2	57.15	2	57.70	57.70	0	3,515	0.00%
2024/10/23	4	57.55	3	57.83	58.00	1	3,497	0.03%
2024/10/22	1.1	56.78	9.2	57.23	57.90	-8.1	3,487	-0.23%
2024/10/21	4.3	56.01	2	56.90	56.80	2.3	3,529	0.07%
2024/10/18	3.2	56.76	0	0.00	56.50	3.2	3,567	0.09%
2024/10/17	8.2	56.90	2	57.40	56.90	6.2	3,604	0.17%
2024/10/16	3.2	55.76	1.1	56.07	56.00	2.1	3,620	0.06%
2024/10/15	9.5	56.58	2	56.50	56.40	7.5	3,606	0.21%
2024/10/14	13.2	57.09	0	0.00	57.00	13.2	3,600	0.37%
2024/10/11	0.3	57.77	8	58.20	57.50	-7.7	3,593	-0.21%
2024/10/09	16.5	58.32	7	58.26	57.70	9.5	3,634	0.26%
2024/10/08	6.3	58.89	13	59.89	59.00	-6.8	3,624	-0.19%
2024/10/07	0.6	59.61	7	60.37	60.40	-6.5	3,705	-0.17%
2024/10/04	53	59.62	13	60.06	59.60	40	3,720	1.08%
2024/10/01	5	60.00	6	59.80	59.80	-1	3,695	-0.03%
2024/09/30	1.5	59.74	21	60.39	60.00	-19.5	3,694	-0.53%
2024/09/27	0.7	60.07	22.7	59.66	60.10	-22	3,731	-0.59%
2024/09/26	5	58.00	0.3	58.19	58.00	4.7	3,740	0.13%
2024/09/25	19.1	58.01	7.2	57.96	58.40	11.9	3,743	0.32%
2024/09/24	12.2	57.01	22	57.34	56.40	-9.8	3,780	-0.26%
2024/09/23	12	57.46	17.3	57.58	57.50	-5.3	3,837	-0.14%
2024/09/20	14	56.04	19	56.15	56.50	-5	3,765	-0.13%
2024/09/19	9.1	55.99	2	56.10	56.20	7.1	3,754	0.19%
2024/09/18	10.8	56.02	13	56.62	55.90	-2.2	3,740	-0.06%
2024/09/16	36	55.53	34	56.01	56.60	2	3,667	0.05%
2024/09/13	6	52.73	5	52.82	52.60	1	3,582	0.03%
2024/09/12	2	51.40	5	51.40	51.50	-3	3,612	-0.08%
2024/09/11	2	51.20	2	51.20	51.00	0	3,631	0.00%
2024/09/10	1	51.00	2	51.65	50.60	-1	3,670	-0.03%
2024/09/09	2	50.70	4.2	50.60	50.80	-2.2	3,673	-0.06%
2024/09/06	9	50.81	5	50.96	51.60	4	3,740	0.11%
2024/09/05	4	50.43	0	0.00	50.10	4	3,813	0.11%
2024/09/04	4.8	51.06	9	51.17	50.60	-4.2	3,869	-0.11%
2024/09/03	8	53.63	3	53.57	53.20	5	3,887	0.13%
2024/09/02	3	54.30	0	0.00	54.00	3	3,957	0.08%
2024/08/30	1	54.30	2	54.45	54.50	-1	4,059	-0.02%
2024/08/29	12	54.27	0	0.00	54.10	12	4,143	0.29%
2024/08/28	1	54.60	9	54.50	54.80	-8	4,174	-0.19%
2024/08/27	10	54.28	8	54.20	54.30	2	4,243	0.05%
2024/08/26	19	54.68	20	54.90	55.00	-1	4,290	-0.02%
2024/08/23	10	52.92	2	53.30	53.50	8	4,340	0.18%
2024/08/22	12	53.69	1	53.70	53.70	11	4,406	0.25%
2024/08/21	6	54.78	3	55.20	55.00	3	4,450	0.07%
2024/08/20	5	54.96	2	55.25	54.90	3	4,448	0.07%
2024/08/19	1.1	55.23	4	55.38	55.00	-2.9	4,439	-0.07%
2024/08/16	3	54.97	20.1	54.93	54.80	-17.1	4,429	-0.39%
2024/08/15	13.1	54.90	0	0.00	54.40	13.1	4,446	0.30%
2024/08/14	0.4	54.58	4.1	54.73	54.90	-3.7	4,462	-0.08%
2024/08/13	2.1	54.29	0.2	54.80	53.80	1.9	4,467	0.04%
2024/08/09	1	54.12	3.9	54.49	54.30	-2.9	4,612	-0.06%
2024/08/08	13.1	53.66	1	54.50	53.40	12.1	4,644	0.26%
2024/08/07	1.6	54.88	7.3	54.76	55.20	-5.7	4,706	-0.12%
2024/08/06	9.7	53.15	34	53.47	53.10	-24.3	4,893	-0.50%
2024/08/05	58.7	53.98	1	55.30	53.30	57.7	5,009	1.15%
2024/08/02	28.2	59.61	7	60.56	59.20	21.2	5,105	0.42%
2024/08/01	2.2	61.11	13	61.01	61.30	-10.8	5,191	-0.21%
2024/07/31	7	61.39	48	61.78	61.00	-41	5,380	-0.76%
2024/07/30	4	60.55	49	60.66	61.60	-45	5,687	-0.79%
2024/07/29	1.1	61.50	23	62.23	61.40	-21.9	5,783	-0.38%
2024/07/26	5	60.82	8	60.80	61.60	-3	5,817	-0.05%
2024/07/23	4	61.60	8	62.08	62.40	-4	5,886	-0.07%
2024/07/22	8.4	61.43	234	60.70	60.50	-225.6	5,880	-3.84%	大賣/鉅額交易
2024/07/19	15.4	62.53	5.7	62.74	62.90	9.8	5,809	0.17%
2024/07/18	10.2	64.30	10	64.20	64.20	0.2	5,750	0.00%
2024/07/17	30.3	65.55	0	65.50	64.80	30.3	5,758	0.53%
2024/07/16	0.3	64.61	0	0.00	65.40	0.3	5,796	0.00%
2024/07/15	4	64.45	1	64.60	64.60	3	5,902	0.05%
2024/07/12	3.1	64.80	2.1	64.89	64.80	0.9	6,021	0.02%
2024/07/11	6.1	64.87	51.9	64.65	64.60	-45.8	6,057	-0.76%
2024/07/10	7	63.90	143	63.83	63.90	-136	6,099	-2.23%	大賣/鉅額交易
2024/07/09	47.5	63.54	57	63.27	63.20	-9.5	6,113	-0.16%
2024/07/08	35.3	65.28	25	65.29	65.20	10.3	6,010	0.17%
2024/07/05	1	65.50	3	66.17	66.30	-2	5,979	-0.03%
2024/07/04	10.1	65.89	12.1	65.95	65.80	-2.1	5,989	-0.03%
2024/07/03	18.1	65.05	14	65.29	65.20	4.1	6,025	0.07%
2024/07/02	27.2	66.13	0	0.00	65.50	27.2	6,111	0.45%
2024/07/01	50	66.92	4	66.70	66.70	46	6,084	0.76%
2024/06/28	41.2	67.07	22.6	66.83	66.80	18.5	6,082	0.30%
2024/06/27	21.4	67.67	12	67.28	67.40	9.3	5,989	0.16%
2024/06/26	10	69.00	1.1	69.72	68.50	8.9	5,902	0.15%
2024/06/25	1.1	69.01	1	70.40	68.80	0.1	5,900	0.00%
2024/06/24	7	68.91	0	0.00	68.80	7	5,879	0.12%
2024/06/21	3.1	69.80	4.2	69.92	69.70	-1.2	5,907	-0.02%
2024/06/20	5	70.22	50.1	70.21	70.30	-45.1	5,896	-0.76%
2024/06/19	9	69.30	37.1	69.29	68.70	-28.1	5,857	-0.48%
2024/06/18	2	69.10	4.4	69.25	69.30	-2.4	5,833	-0.04%
2024/06/17	7	69.01	3	69.20	68.50	4	5,873	0.07%
2024/06/14	14.1	68.75	21	68.64	68.50	-6.9	5,888	-0.12%
2024/06/13	47.1	69.06	26	68.67	68.60	21.1	5,877	0.36%
2024/06/12	27.7	69.77	1.2	71.21	69.40	26.5	5,854	0.45%
2024/06/11	4	71.10	8.1	71.88	70.70	-4.1	5,791	-0.07%
2024/06/07	10	70.75	24.2	71.11	71.20	-14.2	5,799	-0.24%
2024/06/06	2	69.90	14	70.24	69.80	-12	5,943	-0.20%
2024/06/05	3.1	70.61	52.9	70.97	70.40	-49.8	5,912	-0.84%
2024/06/04	8	71.30	37.2	71.18	70.50	-29.2	5,942	-0.49%
2024/06/03	6	70.40	10	70.63	70.40	-4	5,936	-0.07%
2024/05/31	5	71.48	12	71.04	70.50	-7	5,926	-0.12%
2024/05/30	18.5	70.54	2	70.65	70.10	16.5	5,896	0.28%
2024/05/29	27	72.28	14.2	72.58	71.50	12.8	5,871	0.22%
2024/05/28	46	71.98	131	71.51	71.40	-85	5,829	-1.46%	大賣/
2024/05/27	5.2	71.77	5	72.22	71.70	0.2	5,833	0.00%
2024/05/24	33.7	69.85	2	71.05	70.90	31.7	5,813	0.54%
2024/05/23	27.1	71.07	2.2	70.73	70.50	24.9	5,814	0.43%
2024/05/22	17	70.79	4	71.05	70.90	13	5,831	0.22%
2024/05/21	18.2	70.88	23	70.67	70.50	-4.8	5,838	-0.08%
2024/05/20	6.3	71.51	6	71.63	71.30	0.3	5,829	0.00%
2024/05/17	12.1	71.22	9.1	71.14	71.00	3	5,858	0.05%
2024/05/16	16	71.14	27	71.25	71.80	-11	5,938	-0.19%
2024/05/15	20	71.74	11	72.55	71.40	9	5,893	0.15%
2024/05/14	27	71.99	5.1	72.00	71.60	22	5,851	0.38%
2024/05/13	16	73.33	10.1	72.92	72.50	5.9	5,807	0.10%
2024/05/10	30	72.47	51	72.47	73.10	-21	5,750	-0.37%
2024/05/09	114.5	75.58	84	75.78	75.00	30.5	5,542	0.55%	大買/
2024/05/08	32.2	74.36	85.1	75.00	76.30	-52.9	5,340	-0.99%
2024/05/07	48.4	72.52	52.7	72.78	73.80	-4.2	5,104	-0.08%
2024/05/06	64	74.10	18.1	74.06	73.60	45.9	4,986	0.92%
2024/05/03	55	71.87	51.7	72.30	73.70	3.3	4,803	0.07%
2024/05/02	88.4	70.77	20	70.67	70.50	68.4	4,522	1.51%
2024/04/30	10.1	68.86	0	0.00	68.70	10.1	4,460	0.23%
2024/04/29	33	68.75	22	68.71	69.30	11	4,426	0.25%
2024/04/26	10	67.77	7.1	68.01	67.50	2.9	4,348	0.07%
2024/04/25	6	67.47	20	67.48	67.40	-14	4,353	-0.32%
2024/04/24	5	68.02	12	68.29	68.00	-7	4,375	-0.16%
2024/04/23	8	67.73	2	68.40	67.50	6	4,493	0.13%
2024/04/22	2	67.90	13	68.33	67.80	-11	4,508	-0.24%
2024/04/19	31	67.62	12	67.07	66.90	19	4,450	0.43%
2024/04/18	7	69.74	12	69.38	69.30	-5	4,372	-0.11%
2024/04/17	4	67.90	1	68.10	67.40	3	4,297	0.07%
2024/04/16	26	67.77	15.6	67.47	67.40	10.4	4,327	0.24%
2024/04/15	6	68.82	102.3	68.64	69.30	-96.3	4,331	-2.22%	大賣/
2024/04/12	5	69.70	2	69.35	69.00	3	4,315	0.07%
2024/04/11	22.6	69.03	8.6	69.19	69.30	13.9	4,321	0.32%
2024/04/10	60	69.62	199.6	69.63	69.90	-139.6	4,333	-3.22%	大賣/鉅額交易
2024/04/09	47.3	69.94	1	70.20	69.10	46.3	4,375	1.06%
2024/04/08	482.1	69.93	55.5	69.13	70.00	426.5	4,361	9.78%	大買/鉅額交易
2024/04/03	24.9	66.69	42	66.61	66.70	-17.1	4,271	-0.40%
2024/04/02	11.1	68.19	4	68.63	67.80	7.1	4,291	0.17%
2024/04/01	1.1	68.42	7.4	68.56	68.30	-6.3	4,275	-0.15%
2024/03/29	1	68.30	2.1	68.40	68.10	-1.1	4,301	-0.02%
2024/03/28	0.4	67.73	4	68.63	68.20	-3.7	4,347	-0.08%
2024/03/27	11.1	67.31	12.4	67.48	67.30	-1.3	4,480	-0.03%
2024/03/26	10.8	67.47	10	68.60	67.10	0.7	4,634	0.02%
2024/03/25	4.1	68.57	5	69.00	68.10	-0.9	4,637	-0.02%
2024/03/22	5.1	68.50	6.5	68.21	68.30	-1.4	4,690	-0.03%
2024/03/21	4.5	67.96	1.1	68.38	67.80	3.3	4,792	0.07%
2024/03/20	12.3	68.47	5	68.43	67.70	7.3	4,949	0.15%
2024/03/19	10	68.58	3	68.70	68.30	7	4,983	0.14%
2024/03/18	3	68.80	4	69.45	69.50	-1	5,136	-0.02%
2024/03/15	11.1	69.23	2	69.75	68.50	9.1	5,158	0.18%
2024/03/14	3	70.03	4	69.93	69.80	-1	5,161	-0.02%
2024/03/13	31	70.33	3	71.03	69.70	28	5,145	0.54%
2024/03/12	6.5	71.57	38.3	70.42	71.90	-31.7	5,096	-0.62%
2024/03/11	15	66.52	8	67.01	67.60	7	4,959	0.14%
2024/03/08	72.1	67.73	55.7	67.55	67.10	16.4	4,948	0.33%
2024/03/07	23.3	69.17	25	69.05	68.90	-1.7	4,864	-0.04%
2024/03/06	6	70.72	3	70.73	70.10	3	4,820	0.06%
2024/03/05	2	70.40	97	70.66	70.40	-95	4,945	-1.92%
2024/03/04	25	70.62	3.1	70.60	70.80	21.9	4,943	0.44%
2024/03/01	0	0.00	27.2	71.28	70.70	-27.2	4,936	-0.55%
2024/02/29	32.3	68.76	20.9	69.39	70.70	11.4	4,946	0.23%
2024/02/27	29	69.81	16	69.85	69.40	13	4,902	0.27%
2024/02/26	18	70.66	49	70.47	70.60	-31	4,906	-0.63%
2024/02/23	2.2	71.51	7.5	71.71	71.20	-5.3	4,978	-0.11%
2024/02/22	30.1	70.97	16.1	70.89	70.90	14	5,036	0.28%
2024/02/21	7.2	71.03	2.3	71.43	70.80	5	5,195	0.10%
2024/02/20	68.1	71.26	3.7	71.62	70.90	64.4	5,293	1.22%
2024/02/19	18.4	71.78	30.2	71.82	72.20	-11.8	5,303	-0.22%
2024/02/16	8.3	69.96	57	70.17	69.90	-48.7	5,334	-0.91%
2024/02/15	7	68.91	22.2	68.90	68.70	-15.2	5,342	-0.28%
2024/02/05	15	68.49	2	68.40	69.30	13	5,354	0.24%
2024/02/02	9.2	69.53	1	69.90	69.10	8.2	5,451	0.15%
2024/02/01	1	69.90	59	70.41	70.70	-58	5,480	-1.06%
2024/01/31	15	69.23	6	69.33	69.50	9	5,501	0.16%
2024/01/30	12	69.88	3	69.93	69.60	9	5,522	0.16%
2024/01/29	25.1	69.95	6	70.40	69.80	19.1	5,541	0.34%
2024/01/26	2	69.75	19	70.09	69.80	-17	5,599	-0.30%
2024/01/25	5.1	69.96	1.2	69.98	69.70	3.9	5,675	0.07%
2024/01/24	3.7	70.61	62.1	70.68	70.80	-58.4	5,723	-1.02%
2024/01/23	7.1	69.09	12	69.23	69.60	-4.9	5,865	-0.08%
2024/01/22	1.5	68.80	0	0.00	68.60	1.5	5,904	0.03%
2024/01/19	3.9	68.69	49	68.59	69.10	-45.2	6,009	-0.75%
2024/01/18	26	67.95	42	67.89	68.50	-16	6,091	-0.26%
2024/01/17	53.1	68.55	24	68.87	67.70	29.1	6,163	0.47%
2024/01/16	14.2	69.96	26	69.87	69.80	-11.8	6,113	-0.19%
2024/01/15	20.1	71.00	0.1	71.20	70.90	20	6,215	0.32%
2024/01/12	6.1	70.59	9	70.58	70.70	-2.9	6,435	-0.04%
2024/01/11	37	70.75	1	71.40	70.70	36	6,557	0.55%
2024/01/10	4.2	70.25	6	70.12	70.20	-1.8	6,941	-0.03%
2024/01/09	68.5	71.09	69	71.79	70.90	-0.5	7,154	-0.01%
2024/01/08	18	72.82	26	72.39	72.30	-8	7,691	-0.10%
2024/01/05	14.4	72.40	1.1	72.49	72.40	13.3	8,913	0.15%
2024/01/04	41.5	72.80	0	0.00	72.60	41.5	9,230	0.45%
2024/01/03	21.3	73.35	3.6	73.80	73.10	17.7	9,285	0.19%
2024/01/02	4	74.68	62	75.00	74.80	-58	9,265	-0.63%
2023/12/29	5	74.90	6.3	75.06	74.80	-1.3	9,295	-0.01%
2023/12/28	7.8	73.91	13	74.35	74.60	-5.3	9,415	-0.06%
2023/12/27	6.1	73.27	4	73.18	73.30	2.1	9,442	0.02%
2023/12/26	17.6	72.73	5	72.64	72.70	12.6	9,545	0.13%
2023/12/25	20.2	72.55	7	73.11	72.80	13.2	9,755	0.14%
2023/12/22	33	72.53	9	73.76	72.20	24	9,944	0.24%
2023/12/21	132.3	73.00	56	73.50	72.70	76.3	9,849	0.77%	大買/
2023/12/20	6	74.12	83	74.07	74.10	-77	9,898	-0.78%
2023/12/19	13.2	74.08	4	74.28	74.00	9.2	9,935	0.09%
2023/12/18	77.1	74.73	37.2	75.13	74.40	39.9	9,995	0.40%
2023/12/15	62.2	75.84	18	76.14	75.50	44.2	10,188	0.43%
2023/12/14	28.1	76.67	5	77.08	77.30	23.1	10,213	0.23%
2023/12/13	64.2	76.50	3	76.03	76.00	61.2	10,171	0.60%
2023/12/12	11	78.62	11	77.88	77.80	0	10,053	0.00%
2023/12/11	7.2	77.89	17	78.14	78.00	-9.9	10,108	-0.10%
2023/12/08	2	77.65	12	77.59	77.20	-10	10,156	-0.10%
2023/12/07	11.2	77.59	16	77.74	77.60	-4.8	10,186	-0.05%
2023/12/06	5	77.52	12.4	77.89	77.80	-7.4	10,240	-0.07%
2023/12/05	5	76.24	1	76.20	77.00	4	10,270	0.04%
2023/12/04	6.1	76.95	1	77.10	76.50	5.1	10,336	0.05%
2023/12/01	31.4	76.90	4.5	77.24	77.10	26.8	10,458	0.26%
2023/11/30	44	76.60	115.1	76.50	76.90	-71.1	10,662	-0.67%	大賣/
2023/11/29	5	77.86	11	78.50	77.90	-6	11,171	-0.05%
2023/11/28	3	77.97	31.1	78.26	78.40	-28.1	11,565	-0.24%
2023/11/27	27.2	77.65	5	77.52	77.10	22.2	11,759	0.19%
2023/11/24	3	78.30	9	78.69	78.50	-6	12,164	-0.05%
2023/11/22	46	77.85	5	78.24	77.70	41	12,453	0.33%
2023/11/21	7.2	78.78	5	79.20	79.00	2.2	12,370	0.02%
2023/11/20	63	78.57	39	78.10	78.00	24	12,279	0.20%
2023/11/17	44	80.02	79.3	80.01	80.20	-35.3	12,116	-0.29%
2023/11/16	9.2	78.80	19	79.23	79.10	-9.8	12,025	-0.08%
2023/11/15	31	78.98	27	79.24	78.50	4	11,968	0.03%
2023/11/14	14	77.49	13.8	77.16	77.90	0.2	11,858	0.00%
2023/11/13	47	77.84	44	77.28	77.60	3	11,869	0.03%
2023/11/10	130	77.69	54	77.43	77.10	76	11,883	0.64%	大買/
2023/11/09	31	78.63	6	78.95	79.20	25	11,857	0.21%
2023/11/08	27	78.89	19	78.99	78.60	8	12,001	0.07%
2023/11/07	15.3	78.33	3	79.23	79.10	12.3	12,008	0.10%
2023/11/06	41	78.93	30	78.96	78.80	11	12,036	0.09%
2023/11/03	19.3	78.17	14	78.41	78.20	5.3	12,143	0.04%
2023/11/02	9.4	77.10	16.3	76.90	77.40	-6.8	12,086	-0.06%
2023/11/01	10.1	74.65	11	74.16	75.00	-0.9	12,009	-0.01%
2023/10/31	48.3	75.15	27	74.62	74.10	21.3	11,946	0.18%
2023/10/30	20.6	76.91	22	77.45	76.90	-1.4	11,861	-0.01%
2023/10/27	43.9	77.84	2	78.60	77.30	41.9	11,890	0.35%
2023/10/26	34.3	79.23	13	78.42	78.20	21.3	11,957	0.18%
2023/10/25	36.5	80.84	14.3	81.03	80.10	22.2	11,962	0.19%
2023/10/24	55.3	78.08	10	78.46	79.00	45.3	12,043	0.38%
2023/10/23	70.4	78.33	13	78.17	77.80	57.4	12,066	0.48%
2023/10/20	36.5	79.47	20.7	79.21	79.10	15.9	12,142	0.13%
2023/10/19	18.1	80.24	7	80.27	81.40	11.1	12,052	0.09%
2023/10/18	160.1	82.44	48.5	81.75	80.10	111.6	12,069	0.92%	大買/鉅額交易
2023/10/17	75	81.80	16	83.29	81.10	59	11,808	0.50%
2023/10/16	187.1	84.69	50.1	85.50	83.00	137	11,705	1.17%	大買/鉅額交易
2023/10/13	114	86.65	309.2	87.28	85.10	-195.2	11,340	-1.72%	大買/大賣/鉅額交易
2023/10/12	40.4	82.48	120.1	82.45	84.00	-79.7	10,331	-0.77%	大賣/
2023/10/11	34.2	78.76	14	79.79	78.80	20.2	10,484	0.19%
2023/10/06	53.4	79.03	8	79.05	78.90	45.4	10,709	0.42%
2023/10/05	68.2	78.69	2	78.80	78.40	66.2	10,747	0.62%
2023/10/04	51.9	78.62	10	78.64	78.40	41.9	10,777	0.39%
2023/10/03	17.4	81.27	1	82.20	80.50	16.4	10,670	0.15%
2023/10/02	21.1	82.32	3.7	82.57	82.00	17.5	10,679	0.16%
2023/09/28	52.1	84.72	19	85.28	83.00	33.1	10,776	0.31%
2023/09/27	202	85.69	181.1	85.61	86.00	20.9	10,746	0.19%	大買/大賣/
2023/09/26	6.1	84.15	9	84.32	83.70	-2.9	10,621	-0.03%
2023/09/25	14	84.46	91	85.49	84.30	-77	10,678	-0.72%
2023/09/22	5.1	81.21	9	81.69	82.50	-4	10,638	-0.04%
2023/09/21	27.6	81.46	11	81.02	80.60	16.5	10,613	0.16%
2023/09/20	64.1	84.26	14.7	84.02	82.20	49.4	10,624	0.46%
2023/09/19	147	85.33	204.5	85.02	84.60	-57.5	10,450	-0.55%	大買/大賣/
2023/09/18	1.1	82.81	11	83.12	83.30	-10	10,335	-0.10%
2023/09/15	12	83.10	7.2	83.07	82.90	4.8	10,380	0.05%
2023/09/14	8	83.78	4	84.35	83.80	4	10,412	0.04%
2023/09/13	15.2	82.68	39	82.97	83.90	-23.8	10,425	-0.23%
2023/09/12	8.3	81.54	8	81.96	81.30	0.3	10,631	0.00%
2023/09/11	9.1	81.99	9.7	82.21	81.20	-0.6	10,647	-0.01%
2023/09/08	25.9	83.34	7	83.01	82.60	18.9	10,628	0.18%
2023/09/07	12	83.81	9.1	83.80	84.50	2.9	10,632	0.03%
2023/09/06	18.3	83.92	26	84.65	83.20	-7.7	10,618	-0.07%
2023/09/05	19.6	84.87	43.7	84.89	85.20	-24.1	10,593	-0.23%
2023/09/04	237	87.02	243.7	87.66	85.70	-6.6	10,510	-0.06%	大買/大賣/
2023/09/01	36.4	85.36	94	85.25	85.30	-57.6	9,982	-0.58%
2023/08/31	18.8	83.73	21	84.02	83.40	-2.2	9,779	-0.02%
2023/08/30	81	81.88	73	82.99	83.70	8	9,882	0.08%
2023/08/29	8	79.16	45	79.13	79.80	-37	9,712	-0.38%
2023/08/28	4.2	76.56	2	76.95	75.70	2.2	10,084	0.02%
2023/08/25	0.1	75.10	19	74.98	75.00	-18.9	10,409	-0.18%
2023/08/24	3.1	74.50	19	74.47	74.50	-15.9	11,432	-0.14%
2023/08/23	12	74.83	55.1	74.87	74.70	-43.1	11,529	-0.37%
2023/08/22	11	74.81	6	75.67	74.30	5	11,663	0.04%
2023/08/21	5	74.90	4	75.22	75.40	1	11,977	0.01%
2023/08/18	2.4	74.91	1	74.70	74.70	1.4	12,263	0.01%
2023/08/17	17.4	74.26	8	74.59	75.60	9.4	12,610	0.07%
2023/08/16	15.4	73.42	11	73.36	73.20	4.4	12,960	0.03%
2023/08/15	44.1	74.00	14	74.50	74.30	30.1	13,037	0.23%
2023/08/14	42	75.01	15	75.45	73.40	27	13,253	0.20%
2023/08/11	22.8	77.80	1.2	77.92	77.50	21.6	13,487	0.16%
2023/08/10	6.7	77.92	8	78.15	77.90	-1.3	13,636	-0.01%
2023/08/09	44	80.57	20	80.36	79.20	24	13,659	0.18%
2023/08/08	8.2	79.73	12.1	79.77	79.70	-3.9	13,666	-0.03%
2023/08/07	4	80.35	6.5	80.28	80.50	-2.5	13,852	-0.02%
2023/08/04	15	80.52	20	80.50	80.70	-5	13,957	-0.04%
2023/08/02	8.1	80.56	27.6	80.44	80.10	-19.5	13,997	-0.14%
2023/08/01	9	81.17	5.2	82.21	81.00	3.8	13,969	0.03%
2023/07/31	215.6	83.24	36.3	82.64	82.00	179.3	13,957	1.28%	大買/鉅額交易
2023/07/28	5	80.74	158.6	80.90	81.60	-153.6	13,918	-1.10%	大賣/鉅額交易
2023/07/27	18.6	80.05	15.1	80.24	81.00	3.5	13,982	0.03%
2023/07/26	46.8	78.58	35	78.35	77.70	11.8	13,895	0.08%
2023/07/25	149.5	79.10	74.2	78.84	79.80	75.3	13,936	0.54%	大買/
2023/07/24	35.1	76.49	22	76.70	76.20	13	13,873	0.09%
2023/07/21	74.1	77.80	9	77.71	77.40	65.1	13,893	0.47%
2023/07/20	29.6	78.44	8	78.51	78.20	21.5	14,010	0.15%
2023/07/19	26.3	79.40	21.4	79.27	79.00	5	13,983	0.04%
2023/07/18	99.9	81.31	9.3	82.44	80.20	90.6	14,165	0.64%
2023/07/17	36.4	84.31	17.1	84.83	84.40	19.3	14,604	0.13%
2023/07/14	46.1	85.76	94.4	86.43	85.50	-48.3	15,027	-0.32%
2023/07/13	12.1	83.34	77.2	83.37	84.00	-65	15,484	-0.42%
2023/07/12	8	80.13	7	80.22	80.20	1	15,701	0.01%
2023/07/11	10.6	80.46	4	81.25	80.00	6.6	16,083	0.04%
2023/07/10	8.2	81.59	2	82.25	81.30	6.1	16,401	0.04%
2023/07/07	18.4	82.43	20.3	82.96	82.30	-1.9	16,394	-0.01%
2023/07/06	41.3	83.25	26.2	83.54	83.50	15.1	16,360	0.09%
2023/07/05	30.5	81.93	26.8	82.32	81.80	3.7	16,184	0.02%
2023/07/04	13.3	82.90	23	82.99	82.40	-9.7	16,023	-0.06%
2023/07/03	23	82.38	33	82.12	81.80	-10	16,017	-0.06%
2023/06/30	5.1	82.39	12.4	82.78	82.60	-7.3	15,975	-0.05%
2023/06/29	16	80.97	2	81.05	80.50	14	15,906	0.09%
2023/06/28	22.1	81.21	20	81.48	80.80	2.1	15,888	0.01%
2023/06/27	59	80.24	9.1	80.03	79.40	49.9	15,857	0.31%
2023/06/26	19	81.88	15	82.09	82.00	4	15,917	0.03%
2023/06/21	38.7	82.36	6.2	82.32	82.00	32.5	16,007	0.20%
2023/06/20	15	82.84	4.3	83.37	83.10	10.8	16,009	0.07%
2023/06/19	16.2	83.44	9	83.53	83.40	7.2	16,067	0.04%
2023/06/16	58.3	85.91	29	86.14	83.70	29.3	16,268	0.18%
2023/06/15	9	87.33	17.3	87.83	87.70	-8.3	16,050	-0.05%
2023/06/14	11	87.33	4	87.35	87.40	7	16,092	0.04%
2023/06/13	28	88.01	23	87.99	87.10	5	16,261	0.03%
2023/06/12	15	87.74	1.5	87.39	86.80	13.5	16,486	0.08%
2023/06/09	17.2	87.61	15.4	87.92	87.80	1.8	16,587	0.01%
2023/06/08	35.1	87.65	14	88.20	87.10	21.1	16,894	0.13%
2023/06/07	7.1	89.71	25	89.74	89.70	-17.9	17,277	-0.10%
2023/06/06	51.4	89.83	11	88.69	88.50	40.4	17,427	0.23%
2023/06/05	34.2	91.76	30.6	92.68	90.60	3.6	17,463	0.02%
2023/06/02	111.5	91.05	44	90.52	90.60	67.5	17,273	0.39%	大買/
2023/06/01	111.2	91.42	92	90.97	89.60	19.2	17,110	0.11%	大買/
2023/05/31	53	86.29	38	87.21	87.60	15	16,730	0.09%
2023/05/30	93	87.16	120	87.01	86.60	-27	16,779	-0.16%	大賣/
2023/05/29	3	83.20	7	83.33	82.80	-4	16,189	-0.02%
2023/05/26	15	83.49	2.4	83.29	82.20	12.6	16,720	0.08%
2023/05/25	30.4	84.15	11.8	84.70	83.40	18.5	16,790	0.11%
2023/05/24	5	84.72	31	84.63	85.30	-26	16,784	-0.15%
2023/05/23	35.1	84.54	52	84.00	83.70	-17	16,779	-0.10%
2023/05/22	17	83.98	57	82.92	84.20	-40	16,625	-0.24%
2023/05/19	10	81.00	3.1	81.25	80.40	6.9	16,605	0.04%
2023/05/18	12.1	81.34	16.1	81.82	81.80	-4	17,232	-0.02%
2023/05/17	16.3	80.46	43.2	80.92	81.10	-26.9	17,202	-0.16%
2023/05/16	4	79.03	51.3	79.31	79.60	-47.3	16,929	-0.28%
2023/05/15	15	77.28	0	0.00	76.70	15	16,975	0.09%
2023/05/12	73.1	76.84	7.5	77.62	78.30	65.6	17,522	0.37%
2023/05/11	73.1	76.84	7.5	77.62	75.90	65.6	17,605	0.37%
2023/05/10	13.1	78.59	37	78.17	79.10	-23.9	17,858	-0.13%
2023/05/09	16	77.30	9	77.03	77.10	7	18,040	0.04%
2023/05/08	17.2	78.10	11.1	78.19	78.10	6.1	18,373	0.03%
2023/05/05	23	77.28	1	77.80	77.40	22	19,117	0.12%
2023/05/04	8.2	76.96	10.5	76.99	77.80	-2.3	20,127	-0.01%
2023/05/03	24	78.41	22	78.60	77.60	2	20,629	0.01%
2023/05/02	19	80.15	1	81.00	80.00	18	21,995	0.08%
2023/04/28	6	81.60	31	81.53	80.60	-25	22,329	-0.11%
2023/04/27	13.3	80.51	15.1	80.55	80.50	-1.7	22,911	-0.01%
2023/04/26	29.6	79.08	20.1	79.23	79.80	9.5	23,222	0.04%
2023/04/25	51	79.78	93.5	79.93	78.50	-42.5	23,224	-0.18%
2023/04/24	14.3	80.44	15.3	80.10	80.90	-1	23,268	0.00%
2023/04/21	39	80.24	18.1	80.68	80.30	20.9	23,333	0.09%
2023/04/20	41.1	81.22	58.6	80.87	82.00	-17.5	23,300	-0.08%
2023/04/19	27.1	85.10	25.1	83.78	83.20	2	23,430	0.01%
2023/04/18	66.1	84.29	102.7	84.40	85.70	-36.6	23,376	-0.16%	大賣/
2023/04/17	96.1	80.27	94.4	80.88	81.80	1.7	22,746	0.01%
2023/04/14	43.1	78.47	90	78.24	79.10	-47	22,664	-0.21%
2023/04/13	92	77.41	128	78.06	77.60	-36	22,469	-0.16%	大賣/
2023/04/12	22	75.30	17	75.32	75.60	5	22,228	0.02%
2023/04/11	28.2	74.95	6	75.60	74.70	22.2	22,378	0.10%
2023/04/10	3	74.70	7	74.54	74.80	-4	22,442	-0.02%
2023/04/07	1.3	74.48	7	74.34	74.30	-5.8	22,682	-0.03%
2023/04/06	14	73.41	26.5	73.57	73.70	-12.5	22,946	-0.05%
2023/03/31	10	75.44	11	75.47	75.20	-1	23,097	0.00%
2023/03/30	0.1	76.70	5	76.66	76.50	-4.9	23,290	-0.02%
2023/03/29	11.2	75.29	1.4	75.58	75.60	9.8	23,597	0.04%
2023/03/28	3	74.97	13.2	74.86	74.50	-10.2	24,135	-0.04%
2023/03/27	42	77.07	10.4	76.33	75.50	31.6	24,251	0.13%
2023/03/24	19	78.28	26.2	78.45	78.80	-7.2	24,380	-0.03%
2023/03/23	33	77.17	54.3	76.84	77.50	-21.3	24,792	-0.09%
2023/03/22	28.1	77.10	38	78.20	76.40	-9.9	25,520	-0.04%
2023/03/21	67	78.05	63	78.14	77.30	4	25,958	0.02%
2023/03/20	22	76.00	5	75.64	75.80	17	26,583	0.06%
2023/03/17	15	74.96	5.1	75.53	75.70	10	26,757	0.04%
2023/03/16	19	74.36	169	74.80	73.90	-150	27,143	-0.55%	大賣/鉅額交易
2023/03/15	166.3	77.42	54	77.20	75.90	112.3	27,463	0.41%	大買/鉅額交易
2023/03/14	10	75.03	10	75.13	75.50	0	27,639	0.00%
2023/03/13	97.1	74.44	111	73.01	76.00	-13.9	27,805	-0.05%	大賣/
2023/03/10	45.1	72.75	489	72.38	72.40	-443.9	28,035	-1.58%	大賣/鉅額交易
2023/03/09	59.1	76.38	32.9	77.11	76.00	26.2	28,440	0.09%
2023/03/08	59	77.63	27	77.66	77.60	32	29,589	0.11%
2023/03/07	17	79.36	15	79.29	79.20	2	31,679	0.01%
2023/03/06	13	78.88	25.1	78.75	79.00	-12.1	32,545	-0.04%
2023/03/03	48	78.09	26	78.25	78.10	22	33,580	0.07%
2023/03/02	48.6	79.14	55	80.71	78.80	-6.5	33,809	-0.02%
2023/03/01	27	82.15	31.1	82.65	81.60	-4	34,331	-0.01%
2023/02/24	47.2	81.58	52.1	81.87	81.30	-4.9	34,926	-0.01%
2023/02/23	35	78.77	47	78.97	80.00	-12	35,006	-0.03%
2023/02/22	70.1	78.24	64.2	78.34	78.10	5.9	35,078	0.02%
2023/02/21	46	81.22	51	81.30	80.90	-5	35,210	-0.01%
2023/02/20	10	80.12	18	80.33	80.60	-8	35,453	-0.02%
2023/02/17	56	80.89	12	80.62	80.00	44	36,109	0.12%
2023/02/16	96.1	81.70	160.1	81.70	81.50	-64	36,232	-0.18%	大賣/
2023/02/15	32	78.27	37.3	78.49	77.90	-5.3	35,580	-0.01%
2023/02/14	16.2	77.52	10.1	77.48	77.20	6.1	35,384	0.02%
2023/02/13	49	77.99	13	77.62	77.50	36	35,365	0.10%
2023/02/10	86	78.88	138.1	78.67	79.00	-52.2	35,162	-0.15%	大賣/
2023/02/09	51.7	77.13	37	77.70	76.90	14.7	34,580	0.04%
2023/02/08	120.9	77.11	24.2	76.96	77.80	96.7	34,426	0.28%	大買/
2023/02/07	40	77.50	21	77.79	77.80	19	34,045	0.06%
2023/02/06	65.7	77.95	26.7	78.14	77.50	39	33,809	0.12%
2023/02/03	101.1	79.30	501.9	78.95	78.10	-400.7	33,486	-1.20%	大買/大賣/鉅額交易
2023/02/02	204.1	80.53	141.6	81.00	79.50	62.6	32,779	0.19%	大買/大賣/
2023/02/01	92.6	83.49	150.3	83.46	84.50	-57.7	31,891	-0.18%	大賣/
2023/01/31	205	80.25	155.7	79.87	82.90	49.3	31,435	0.16%	大買/大賣/
2023/01/30	25	75.40	76.6	75.87	78.10	-51.6	30,031	-0.17%
2023/01/17	74	70.40	99.3	70.86	71.00	-25.3	29,893	-0.08%
2023/01/16	38	68.23	106.2	68.60	69.20	-68.2	29,626	-0.23%	大賣/
2023/01/13	14	66.71	7.1	66.60	66.80	6.9	29,718	0.02%
2023/01/12	22	65.90	18	66.54	66.20	4	29,684	0.01%
2023/01/11	25.4	66.96	17	67.61	66.50	8.4	29,471	0.03%
2023/01/10	11.3	67.76	33.1	68.26	67.20	-21.8	29,388	-0.07%
2023/01/09	99.9	67.91	178.4	68.27	68.20	-78.5	29,198	-0.27%	大賣/
2023/01/06	53	66.18	130.2	66.56	66.20	-77.2	28,481	-0.27%	大賣/
2023/01/05	23.7	65.63	31.1	65.79	65.70	-7.4	27,989	-0.03%
2023/01/04	44	64.34	97.2	64.55	65.70	-53.2	27,698	-0.19%
2023/01/03	20	63.16	238.2	63.50	63.20	-218.2	27,350	-0.80%	大賣/鉅額交易
2022/12/30	15.7	61.61	30	62.38	62.00	-14.3	27,175	-0.05%
2022/12/29	15	60.23	35.1	60.11	61.40	-20	27,061	-0.07%
2022/12/28	54	61.87	69	61.89	61.60	-15	26,892	-0.06%
2022/12/27	57.1	61.69	61.1	61.86	61.90	-4	26,747	-0.01%
2022/12/26	42.1	60.39	28.1	60.61	61.10	14	26,468	0.05%
2022/12/23	55	58.90	21	59.01	59.10	34	26,197	0.13%
2022/12/22	44	60.23	31	60.72	59.70	13	25,954	0.05%
2022/12/21	52.1	60.93	133	59.96	60.00	-81	25,720	-0.31%	大賣/
2022/12/20	123.1	62.90	25	63.48	61.40	98.1	25,370	0.39%	大買/
2022/12/19	36.6	64.38	20	64.48	64.20	16.6	24,857	0.07%
2022/12/16	77.1	64.54	15.2	64.37	64.10	61.9	24,654	0.25%
2022/12/15	55	67.69	47	67.74	66.50	8	24,382	0.03%
2022/12/14	56	67.26	300.9	67.50	66.80	-244.8	23,822	-1.03%	大賣/鉅額交易
2022/12/13	239.1	65.56	60	65.46	65.00	179.1	23,062	0.78%	大買/鉅額交易
2022/12/12	108.4	65.85	177.1	65.17	66.60	-68.7	22,467	-0.31%	大買/大賣/
2022/12/09	30	62.56	40.1	62.88	62.30	-10.1	21,593	-0.05%
2022/12/08	48	62.91	91.1	62.63	63.00	-43.1	21,338	-0.20%
2022/12/07	232	64.51	183	64.85	63.40	49	20,901	0.23%	大買/大賣/
2022/12/06	71.1	65.13	22.7	65.11	64.90	48.5	20,373	0.24%
2022/12/05	20.1	67.12	84	67.30	66.90	-63.9	19,893	-0.32%
2022/12/02	35.2	67.74	31	67.46	66.70	4.2	19,576	0.02%
2022/12/01	144.1	66.79	176.1	67.46	67.90	-32	18,949	-0.17%	大買/大賣/
2022/11/30	148.5	64.74	137.6	65.07	65.20	10.9	18,126	0.06%	大買/大賣/
2022/11/29	479.4	65.25	533.2	66.05	63.70	-53.8	16,812	-0.32%	大買/大賣/
2022/11/28	196.2	62.03	192.4	62.09	64.80	3.9	14,714	0.03%	大買/大賣/
2022/11/25	95	58.82	195.8	59.49	60.60	-100.8	14,089	-0.72%	大賣/
2022/11/24	98	57.18	113.4	57.18	57.70	-15.4	12,958	-0.12%	大賣/
2022/11/23	134.4	56.55	169.7	57.30	57.10	-35.3	12,521	-0.28%	大買/大賣/
2022/11/22	308.5	54.64	196.5	54.49	54.90	112	11,541	0.97%	大買/大賣/鉅額交易
2022/11/21	206	51.70	281.1	53.21	54.10	-75.1	10,587	-0.71%	大買/大賣/
2022/11/18	75.4	49.47	51	49.53	49.20	24.4	9,933	0.25%
2022/11/17	48	51.07	63.1	51.15	50.20	-15.1	9,704	-0.16%
2022/11/16	1,155.4	50.81	134.7	50.60	50.90	1,020.7	9,257	11.03%	大買/大賣/鉅額交易
2022/11/15	183.1	50.53	164.4	49.55	51.10	18.6	8,791	0.21%	大買/大賣/
2022/11/14	66	48.11	225.2	48.45	49.50	-159.2	7,961	-2.00%	大賣/鉅額交易
2022/11/11	28	45.03	18	44.97	45.00	10	7,484	0.13%
2022/11/10	69	44.63	4	44.53	44.40	65	7,462	0.87%
2022/11/09	13.1	45.29	11	45.54	44.80	2.1	7,416	0.03%
2022/11/08	5	45.57	11.3	45.62	45.35	-6.3	7,303	-0.09%
2022/11/07	2.1	45.54	23	45.47	45.75	-20.9	7,330	-0.29%
2022/11/04	41.1	44.28	9	44.70	45.05	32.1	7,310	0.44%
2022/11/03	27.1	44.46	41	44.44	44.45	-13.9	7,270	-0.19%
2022/11/02	3	45.63	6	45.66	45.20	-3	7,337	-0.04%
2022/11/01	5	45.59	10.7	45.59	45.60	-5.7	7,586	-0.07%
2022/10/31	24	45.87	27.6	45.81	45.60	-3.6	7,566	-0.05%
2022/10/28	31.2	45.91	20.4	45.85	45.75	10.9	7,556	0.14%
2022/10/27	47.4	45.58	33.1	45.84	46.55	14.3	7,447	0.19%
2022/10/26	35.3	44.68	33	44.71	44.40	2.3	7,331	0.03%
2022/10/25	50.1	44.58	47.1	44.36	44.30	3	7,207	0.04%
2022/10/24	68.3	45.78	60	45.77	46.00	8.3	6,936	0.12%
2022/10/21	148	43.18	99.4	44.81	45.05	48.6	6,516	0.75%	大買/
2022/10/20	22.1	41.39	15	41.27	41.35	7.1	5,996	0.12%
2022/10/19	5	43.24	16	43.20	43.00	-11	5,965	-0.18%
2022/10/18	29	43.15	8	43.00	42.80	21	6,023	0.35%
2022/10/17	14	43.06	14.1	43.05	43.45	-0.1	6,156	0.00%
2022/10/14	16	42.71	23	42.50	42.80	-7	6,177	-0.11%
2022/10/13	9	41.68	21	41.83	41.05	-12	6,136	-0.20%
2022/10/12	10	40.95	16.5	40.98	41.05	-6.5	6,071	-0.11%
2022/10/11	19.1	41.07	6	40.94	40.80	13.1	6,175	0.21%
2022/10/07	14	42.20	16	42.56	42.90	-2	6,221	-0.03%
2022/10/06	5	41.86	6	41.76	41.25	-1	6,295	-0.02%
2022/10/05	33	41.78	7	41.86	41.20	26	6,646	0.39%
2022/10/04	5	41.22	8	41.36	41.20	-3	6,824	-0.04%
2022/10/03	14	40.87	5	41.00	40.75	9	7,032	0.13%
2022/09/30	8	40.73	8	40.86	41.05	0	7,162	0.00%
2022/09/29	1	41.90	3	41.40	41.55	-2	7,232	-0.03%
2022/09/28	6	41.89	15	41.31	41.20	-9	7,355	-0.12%
2022/09/27	4	42.66	10	42.76	42.65	-6	7,378	-0.08%
2022/09/26	4	41.86	1	41.90	41.85	3	7,436	0.04%
2022/09/23	15	43.15	13	42.94	42.85	2	7,635	0.03%
2022/09/22	5	42.22	40	42.76	43.45	-35	7,823	-0.45%
2022/09/21	5	42.88	2.1	42.77	42.60	2.9	8,031	0.04%
2022/09/20	14	42.62	25	42.80	43.30	-11	8,266	-0.13%
2022/09/19	3	41.95	5	41.95	41.95	-2	8,537	-0.02%
2022/09/16	2	42.10	7	42.10	41.95	-5	8,792	-0.06%
2022/09/15	11	42.24	7	42.19	42.05	4	9,548	0.04%
2022/09/14	13	41.99	6	41.93	42.20	7	9,969	0.07%
2022/09/13	8	42.13	4	42.33	42.15	4	10,474	0.04%
2022/09/12	16	42.27	6	42.36	42.30	10	10,661	0.09%
2022/09/08	2	42.10	4	42.26	42.35	-2	10,844	-0.02%
2022/09/07	11.1	42.08	3.6	42.13	41.85	7.4	11,040	0.07%
2022/09/06	53.1	42.48	79	42.53	42.05	-26	11,057	-0.23%
2022/09/05	13	43.66	10.1	43.73	43.40	3	11,033	0.03%
2022/09/02	61	42.88	64.2	43.31	43.85	-3.2	11,015	-0.03%
2022/09/01	82	43.06	33.2	43.19	43.20	48.8	10,804	0.45%
2022/08/31	0	0.00	12	40.78	41.25	-12	10,484	-0.11%
2022/08/30	1.2	40.66	24	40.57	40.60	-22.9	10,489	-0.22%
2022/08/29	26.1	40.06	6	40.12	40.15	20.1	10,523	0.19%
2022/08/26	8	40.68	45.1	40.86	41.00	-37.1	10,537	-0.35%
2022/08/25	14	39.95	4	40.05	39.85	10	10,558	0.09%
2022/08/24	44	40.81	1	40.90	40.70	43	10,758	0.40%
2022/08/23	3.1	40.79	1	40.90	40.85	2.1	10,817	0.02%
2022/08/22	27.1	40.86	13	41.01	40.85	14.1	10,847	0.13%
2022/08/19	4.1	41.47	0	41.50	41.30	4.1	10,809	0.04%
2022/08/18	14	41.48	16.1	41.53	41.50	-2.1	10,867	-0.02%
2022/08/17	6	42.24	4	42.16	41.95	2	10,930	0.02%
2022/08/16	2	42.38	8	42.33	42.40	-6	10,886	-0.06%
2022/08/15	0	0.00	1	42.90	42.55	-1	10,870	-0.01%
2022/08/12	6	42.01	17	42.21	42.40	-11	10,881	-0.10%
2022/08/11	41	42.01	35.8	41.81	41.80	5.2	10,866	0.05%
2022/08/10	5.1	42.08	2	42.15	41.95	3.1	10,869	0.03%
2022/08/09	12.1	41.51	2.1	41.97	42.20	10	10,889	0.09%
2022/08/08	86.9	40.23	41	40.53	41.45	45.9	10,907	0.42%
2022/08/05	8.2	43.92	15	44.03	43.80	-6.8	10,664	-0.06%
2022/08/04	47	43.42	8	43.53	43.25	39	10,610	0.37%
2022/08/03	15	44.35	8.2	44.37	44.05	6.8	10,503	0.07%
2022/08/02	10	45.05	3.1	45.12	45.10	6.9	10,414	0.07%
2022/08/01	3.7	45.47	6	45.58	45.55	-2.3	10,361	-0.02%
2022/07/29	21	45.48	34	45.69	45.75	-13	10,334	-0.13%
2022/07/28	19.6	45.81	74	45.72	45.45	-54.4	10,296	-0.53%
2022/07/27	14	45.74	2.8	45.98	46.20	11.2	10,234	0.11%
2022/07/26	50	45.87	7	45.72	45.55	43	10,166	0.42%
2022/07/25	77.3	44.94	25.2	45.29	45.80	52.1	10,061	0.52%
2022/07/22	80.6	45.69	14	45.77	45.95	66.6	9,867	0.67%
2022/07/21	88.1	46.92	131	46.29	46.95	-42.9	9,614	-0.45%	大賣/
2022/07/20	33	48.05	28.5	47.68	47.50	4.5	9,444	0.05%
2022/07/19	26	47.94	3	48.02	48.05	23	9,371	0.25%
2022/07/18	36	48.16	9	48.49	48.50	27	9,321	0.29%
2022/07/15	29.2	47.95	18	48.19	48.00	11.1	9,207	0.12%
2022/07/14	38	48.85	9	49.06	49.00	29	9,075	0.32%
2022/07/13	46	48.85	192.7	48.78	49.00	-146.7	8,896	-1.65%	大賣/鉅額交易
2022/07/12	37	46.46	60.1	46.67	46.90	-23.1	8,479	-0.27%
2022/07/11	25	46.43	96.1	45.78	46.10	-71.1	8,246	-0.86%
2022/07/08	24	44.41	5	44.50	44.70	19	8,045	0.24%
2022/07/07	13.1	43.24	13	43.47	43.70	0.1	7,907	0.00%
2022/07/06	44.1	42.77	25.1	43.06	42.50	18.9	7,786	0.24%
2022/07/05	20	44.56	15	44.77	44.50	5	7,651	0.07%
2022/07/04	17	45.08	9.5	44.59	44.40	7.6	7,573	0.10%
2022/07/01	83.5	45.06	25.5	45.31	44.40	57.9	7,468	0.78%
2022/06/30	70.1	47.20	10.4	47.26	47.20	59.7	7,202	0.83%
2022/06/29	28.1	48.22	28.4	47.77	47.50	-0.3	6,978	0.00%
2022/06/28	64.5	49.16	28.2	48.81	48.35	36.3	6,707	0.54%
2022/06/27	50.2	49.18	48.1	49.03	50.20	2.1	6,443	0.03%
2022/06/24	12.1	49.94	12.2	49.88	50.00	-0.1	6,089	0.00%
2022/06/23	133.1	50.97	211	50.31	50.50	-77.8	5,800	-1.34%	大買/大賣/
2022/06/22	26.2	49.59	21.1	49.50	49.10	5.1	4,986	0.10%
2022/06/21	61.2	48.25	119.1	48.44	49.75	-57.8	4,553	-1.27%	大賣/
2022/06/20	19.1	45.37	40.7	45.66	45.30	-21.6	3,987	-0.54%
2022/06/17	31.1	45.94	12.3	46.23	46.10	18.8	3,770	0.50%
2022/06/16	18	46.37	48.2	46.47	45.80	-30.2	3,557	-0.85%
2022/06/15	6	45.66	16.1	45.55	45.40	-10.1	3,336	-0.30%
2022/06/14	13	44.42	27	44.40	44.80	-14	3,285	-0.43%
2022/06/13	11	45.39	14	45.71	45.40	-3	3,201	-0.09%
2022/06/10	4	45.13	5	45.02	45.40	-1	3,116	-0.03%
2022/06/09	16	45.22	16	44.96	45.20	0	3,089	0.00%
2022/06/08	10	44.57	3	44.40	44.35	7	3,099	0.23%
2022/06/07	6.1	44.55	8	44.34	44.35	-1.9	3,070	-0.06%
2022/06/06	10	44.77	162	44.73	44.70	-152	3,007	-5.05%	大賣/鉅額交易
2022/06/02	13.1	45.39	9	45.39	45.15	4.1	3,005	0.14%
2022/06/01	34.2	46.16	92	45.67	45.80	-57.8	2,937	-1.97%
2022/05/31	3	43.93	36.2	44.01	44.45	-33.2	2,668	-1.24%
2022/05/30	20	43.30	10	43.60	43.70	10	2,530	0.40%
2022/05/27	3	43.35	12	43.40	43.30	-9	2,472	-0.36%
2022/05/26	6	43.38	46.5	43.39	43.15	-40.5	2,442	-1.66%
2022/05/25	6	42.85	59.3	43.01	43.15	-53.3	2,352	-2.27%
2022/05/24	1	42.20	10	42.00	42.15	-9	2,309	-0.39%
2022/05/23	1.4	42.11	1	42.05	42.10	0.4	2,264	0.02%
2022/05/20	4	42.05	10.3	42.26	41.95	-6.3	2,280	-0.27%
2022/05/19	14.1	41.34	68	42.01	42.20	-54	2,270	-2.38%
2022/05/18	2	42.03	13	42.03	42.05	-11	2,204	-0.50%
2022/05/17	4	41.65	16	41.93	41.95	-12	2,198	-0.55%
2022/05/16	5	41.67	134	41.42	42.00	-129	2,128	-6.06%	大賣/鉅額交易
2022/05/13	73.1	39.92	112	40.82	40.10	-39	1,945	-2.00%	大賣/
2022/05/12	6	38.13	0	0.00	38.10	6	1,868	0.32%
2022/05/11	7	38.26	3	38.62	38.65	4	1,865	0.21%
2022/05/10	4	38.28	2	38.65	38.65	2	1,859	0.11%
2022/05/09	139	38.93	10	39.25	38.70	129	1,865	6.91%	大買/鉅額交易
2022/05/06	3	39.42	1	39.50	39.55	2	1,836	0.11%
2022/05/05	30	40.15	10	40.40	40.05	20	1,837	1.09%
2022/05/04	3	40.15	23	40.17	40.10	-20	1,849	-1.08%
2022/05/03	1	39.80	12.9	39.74	39.65	-11.9	1,885	-0.63%
2022/04/29	0	0.00	30	39.85	39.60	-30	1,908	-1.57%
2022/04/28	1	39.75	0	0.00	39.60	1	1,960	0.05%
2022/04/27	6	39.33	5.5	39.41	39.60	0.6	1,972	0.03%
2022/04/25	4	40.28	1	40.05	40.10	3	2,081	0.14%
2022/04/22	0	0.00	5	41.04	41.20	-5	2,099	-0.24%
2022/04/21	1	41.15	6.1	41.48	41.10	-5.1	2,154	-0.24%
2022/04/20	14.5	40.59	4.1	40.80	40.95	10.4	2,209	0.47%
2022/04/19	2	40.10	6	40.21	40.35	-4	2,202	-0.18%
2022/04/18	2.5	40.04	0	0.00	40.00	2.5	2,245	0.11%
2022/04/15	0	0.00	1.4	40.66	40.55	-1.4	2,267	-0.06%
2022/04/14	5	40.60	15.2	40.59	40.50	-10.2	2,350	-0.43%
2022/04/13	1	40.15	5	40.03	39.95	-4	2,372	-0.17%
2022/04/12	2	39.45	0	0.00	39.10	2	2,472	0.08%
2022/04/11	4.1	39.25	3	40.02	39.10	1.1	2,555	0.04%
2022/04/07	10	39.96	1	40.20	39.90	9	2,754	0.33%
2022/04/06	1	40.55	11	40.50	40.55	-10	2,779	-0.36%
2022/04/01	1.1	40.40	0	0.00	40.35	1.1	2,797	0.04%
2022/03/31	0	0.00	1	40.85	40.70	-1	2,820	-0.04%
2022/03/30	0	0.00	0.4	40.50	40.65	-0.4	2,877	-0.01%
2022/03/29	0	0.00	2	40.48	40.50	-2	2,871	-0.07%
2022/03/28	0	40.35	1	40.00	40.10	-1	2,875	-0.03%
2022/03/25	0	0.00	5	40.50	40.40	-5	2,888	-0.17%
2022/03/24	0	0.00	2	40.53	40.55	-2	2,930	-0.07%
2022/03/23	2	40.55	17	40.66	40.70	-15	2,976	-0.50%
2022/03/21	0	0.00	1	40.00	39.95	-1	3,002	-0.03%
2022/03/18	1	39.65	3	39.75	39.80	-2	3,030	-0.07%
2022/03/17	1	39.40	4	39.60	39.60	-3	3,024	-0.10%
2022/03/16	1	38.80	75.1	39.07	39.00	-74.1	3,028	-2.45%
2022/03/15	1	38.80	2	38.83	38.85	-1	3,033	-0.03%
2022/03/14	2.7	39.09	0	0.00	39.10	2.7	3,026	0.09%
2022/03/11	23	39.22	11	39.14	39.05	12	3,025	0.40%
2022/03/10	1	40.20	16	40.28	40.30	-15	2,959	-0.51%
2022/03/09	11	39.30	5	39.11	39.30	6	2,948	0.20%
2022/03/08	17	39.07	3	39.45	38.90	14	2,973	0.47%
2022/03/07	37	40.09	1.1	40.26	39.70	35.9	2,936	1.22%
2022/03/04	13	41.02	0	0.00	40.90	13	2,906	0.45%
2022/03/03	6	41.43	3	41.43	41.25	3	2,969	0.10%
2022/03/02	0	0.00	1	41.20	41.25	-1	3,053	-0.03%
2022/03/01	0	0.00	24	41.47	41.35	-24	3,084	-0.78%
2022/02/25	25	40.76	2	40.90	40.85	23	3,128	0.74%
2022/02/24	88	40.89	11	40.88	40.70	77	3,250	2.37%
2022/02/23	1	41.95	25	41.87	41.85	-24	3,355	-0.72%
2022/02/22	51	42.10	7	41.64	41.75	44	3,515	1.25%
2022/02/21	26.1	42.37	58.6	42.83	42.75	-32.5	3,568	-0.91%
2022/02/18	1	41.90	1	42.30	42.40	0	3,706	0.00%
2022/02/17	20.2	42.38	2	42.25	42.25	18.2	3,963	0.46%
2022/02/16	8	41.80	0	0.00	41.70	8	3,962	0.20%
2022/02/14	0.2	41.35	140	41.20	41.20	-139.8	4,128	-3.39%	大賣/鉅額交易
2022/02/11	2	42.00	15	41.90	41.80	-13	4,152	-0.31%
2022/02/10	7	42.06	0	0.00	41.85	7	4,201	0.17%
2022/02/09	3	41.83	18	42.00	42.00	-15	4,231	-0.35%
2022/02/08	1	42.10	45	41.96	42.05	-44	4,253	-1.03%
2022/02/07	10	41.35	38	41.80	41.75	-28	4,312	-0.65%
2022/01/26	6	40.93	1	40.85	40.80	5	4,330	0.12%
2022/01/25	62	40.81	0	0.00	40.80	62	4,417	1.40%
2022/01/24	7.1	41.25	7.5	41.22	41.35	-0.4	4,453	-0.01%
2022/01/21	49.3	41.60	6	41.59	41.35	43.3	4,537	0.95%
2022/01/20	10	42.00	7	42.14	42.00	3	4,538	0.07%
2022/01/19	45.1	42.05	1	42.60	41.80	44.1	4,576	0.96%
2022/01/18	3	42.87	7.3	42.86	42.75	-4.3	4,557	-0.09%
2022/01/17	16	43.07	15	43.29	43.10	1	4,644	0.02%
2022/01/14	7.6	43.55	5	43.57	43.55	2.6	4,736	0.05%
2022/01/13	9	43.27	51.3	43.52	43.45	-42.3	4,898	-0.86%
2022/01/12	2	42.70	3	42.67	42.60	-1	4,951	-0.02%
2022/01/11	15	42.69	10	42.88	42.75	5	5,175	0.10%
2022/01/10	14	43.12	24.3	43.16	43.30	-10.3	5,515	-0.19%
2022/01/07	17.2	43.71	30.7	43.75	43.60	-13.5	5,730	-0.24%
2022/01/06	1	43.30	27	43.26	43.60	-26	5,794	-0.45%
2022/01/05	14.1	43.33	14.5	43.60	43.55	-0.4	5,988	-0.01%
2022/01/04	21.3	43.14	15	43.26	43.25	6.3	6,131	0.10%
2022/01/03	7	42.81	52.4	42.78	42.85	-45.4	6,645	-0.68%
2021/12/30	6	41.89	12	41.99	41.90	-6	6,725	-0.09%
2021/12/29	1	41.85	7	42.05	42.05	-6	6,916	-0.09%
2021/12/28	2	42.03	7	42.02	41.85	-5	6,959	-0.07%
2021/12/27	0	0.00	32	41.94	42.00	-32	7,032	-0.46%
2021/12/24	35	41.96	3	42.43	42.30	32	7,180	0.45%
2021/12/23	5	41.86	2	41.95	41.95	3	7,243	0.04%
2021/12/22	2	41.60	3	41.62	41.60	-1	7,395	-0.01%
2021/12/21	40	41.93	0	0.00	41.80	40	7,547	0.53%
2021/12/20	6.2	42.12	10	42.09	41.85	-3.8	7,868	-0.05%
2021/12/17	12.1	41.88	2	41.90	41.85	10.1	8,019	0.13%
2021/12/16	0	0.00	0.1	41.10	41.25	-0.1	8,246	0.00%
2021/12/15	5.2	41.10	0.2	41.10	41.15	5	8,731	0.06%
2021/12/14	0	0.00	1.2	41.17	41.10	-1.2	9,503	-0.01%
2021/12/13	0	0.00	25	41.64	41.55	-25	9,818	-0.25%
2021/12/10	2	41.38	1	41.50	41.35	1	10,132	0.01%
2021/12/09	5.1	41.81	3	41.93	41.70	2.1	10,150	0.02%
2021/12/08	0	0.00	1	42.25	41.70	-1	10,165	-0.01%
2021/12/07	6	41.58	0	0.00	41.90	6	10,150	0.06%
2021/12/06	1	41.55	12	41.58	41.55	-11	10,137	-0.11%
2021/12/03	3	41.47	1	41.45	41.45	2	10,151	0.02%
2021/12/02	0.2	41.30	2	41.40	41.30	-1.8	10,165	-0.02%
2021/12/01	1.2	41.29	2	41.43	41.55	-0.8	10,150	-0.01%
2021/11/30	13	41.57	5	41.59	41.00	8	10,150	0.08%
2021/11/29	11.3	40.90	31	41.29	41.10	-19.8	10,145	-0.19%
2021/11/26	64.2	41.74	9	41.96	41.60	55.2	10,092	0.55%
2021/11/25	2.2	42.48	9	42.70	42.40	-6.8	10,021	-0.07%
2021/11/24	42.8	42.90	4	42.78	42.80	38.8	10,011	0.39%
2021/11/23	37	43.58	26	44.13	43.15	11	9,994	0.11%
2021/11/22	13	43.90	64	44.15	44.05	-51	9,908	-0.51%
2021/11/19	10.1	43.72	40.8	43.88	43.30	-30.8	9,740	-0.32%
2021/11/18	23.3	43.28	19.2	43.31	43.10	4.2	9,587	0.04%
2021/11/17	31	43.31	9	43.36	43.40	22	9,523	0.23%
2021/11/16	27.2	43.30	127	42.77	43.35	-99.8	9,379	-1.06%	大賣/
2021/11/15	16.1	41.90	6	42.20	41.90	10.1	9,147	0.11%
2021/11/12	0	0.00	44	41.47	41.85	-44	9,137	-0.48%
2021/11/11	58.1	40.83	5	41.06	40.80	53.1	9,095	0.58%
2021/11/10	36	41.72	18	41.69	41.55	18	9,033	0.20%
2021/11/09	0	0.00	6	41.78	42.10	-6	9,018	-0.07%
2021/11/08	12	41.68	3	41.50	41.50	9	8,969	0.10%
2021/11/05	11	41.82	5	41.64	41.85	6	8,947	0.07%
2021/11/04	3	41.85	12	42.00	41.50	-9	8,966	-0.10%
2021/11/03	50	41.42	8	41.48	41.40	42	8,918	0.47%
2021/11/02	5.4	41.97	26	41.99	41.50	-20.6	8,965	-0.23%
2021/11/01	3.1	41.41	11	41.58	41.35	-7.9	8,871	-0.09%
2021/10/29	10.4	41.35	39	41.22	41.10	-28.6	8,813	-0.32%
2021/10/28	14	42.00	1	42.00	41.90	13	8,730	0.15%
2021/10/27	4	42.44	15	42.31	42.25	-11	8,705	-0.13%
2021/10/26	18	42.50	1	42.30	42.40	17	8,666	0.20%
2021/10/25	64.8	42.75	9.3	42.66	42.70	55.5	8,597	0.65%
2021/10/22	22.3	42.55	13	42.44	42.20	9.3	8,522	0.11%
2021/10/21	12	42.90	42	42.74	43.10	-30	8,420	-0.36%
2021/10/20	95.7	41.56	49	41.88	41.40	46.7	8,208	0.57%
2021/10/19	53	42.75	45	42.47	41.90	8	8,091	0.10%
2021/10/18	172	44.09	143	43.89	42.15	29	7,879	0.37%	大買/大賣/
2021/10/15	70	43.57	56	43.51	44.25	14	7,551	0.19%
2021/10/14	26	43.41	43	42.98	42.95	-17	7,346	-0.23%
2021/10/13	19	43.07	8.6	43.06	43.65	10.4	7,244	0.14%
2021/10/12	53	43.56	22	43.49	42.70	31	7,081	0.44%
2021/10/08	88	44.26	180.3	44.11	44.20	-92.3	6,883	-1.34%	大賣/
2021/10/07	51.3	42.75	27.3	42.67	43.05	24	6,326	0.38%
2021/10/06	32.2	41.78	78.2	42.12	42.15	-46	6,118	-0.75%
2021/10/05	61	39.75	17	40.08	40.30	44	5,905	0.75%
2021/10/04	4	40.71	39	40.95	40.60	-35	5,852	-0.60%
2021/10/01	118	40.80	7	41.30	40.25	111	5,782	1.92%	大買/鉅額交易
2021/09/30	26	42.21	4	42.25	42.70	22	5,642	0.39%
2021/09/29	31	42.06	35.2	42.15	42.00	-4.2	5,550	-0.08%
2021/09/28	62	42.49	20.3	42.70	42.80	41.7	5,453	0.76%
2021/09/27	183.3	44.14	103	44.14	43.10	80.3	5,411	1.48%	大買/大賣/
2021/09/24	33	43.79	62	43.72	44.00	-29	5,138	-0.57%
2021/09/23	79	43.57	82	43.61	43.80	-3	4,989	-0.06%
2021/09/22	122.2	43.76	128	43.78	43.70	-5.8	4,756	-0.12%	大買/大賣/
2021/09/17	212.1	43.49	277.2	43.52	43.95	-65.1	4,291	-1.52%	大買/大賣/
2021/09/16	72	41.17	141.3	41.22	41.15	-69.3	3,610	-1.92%	大賣/
2021/09/15	75	39.77	39.6	39.80	40.30	35.4	3,399	1.04%
2021/09/14	5	37.96	38	37.99	38.25	-33	3,195	-1.03%
2021/09/13	16	37.91	64.1	37.93	38.05	-48.1	3,189	-1.51%
2021/09/10	15	37.19	0	0.00	37.15	15	3,229	0.46%
2021/09/09	39.4	36.75	0	0.00	36.85	39.4	3,326	1.18%
2021/09/08	31	36.95	0	0.00	36.90	31	3,339	0.93%
2021/09/07	1	37.50	3	37.68	37.50	-2	3,374	-0.06%
2021/09/06	10	37.59	31.3	37.65	37.50	-21.3	3,386	-0.63%
2021/09/03	2	38.00	3.2	38.01	38.10	-1.2	3,381	-0.04%
2021/09/02	0	0.00	1	38.15	37.85	-1	3,378	-0.03%
2021/09/01	16	38.04	2	38.00	38.00	14	3,369	0.42%
2021/08/31	0	0.00	1	37.70	37.85	-1	3,366	-0.03%
2021/08/30	21	38.18	3	38.15	38.10	18	3,373	0.53%
2021/08/27	3	37.95	1.1	38.00	38.00	1.9	3,369	0.06%
2021/08/26	10	37.79	4.1	37.63	37.45	5.9	3,367	0.18%
2021/08/25	102	37.24	4	37.28	37.30	98	3,369	2.91%	大買/
2021/08/24	7	36.81	0.6	36.90	36.95	6.4	3,388	0.19%
2021/08/23	8	36.68	4.3	36.89	36.65	3.7	3,411	0.11%
2021/08/20	4	36.49	2	36.28	36.35	2	3,439	0.06%
2021/08/19	23.1	36.77	0	0.00	36.70	23.1	3,468	0.66%
2021/08/18	19	36.42	2	37.20	37.55	17	3,469	0.49%
2021/08/17	35	37.50	47	37.44	37.00	-12	3,480	-0.34%
2021/08/16	23	37.84	1	37.85	37.80	22	3,481	0.63%
2021/08/13	5	38.61	68.4	38.69	38.50	-63.4	3,483	-1.82%
2021/08/12	11	39.20	4	39.18	39.05	7	3,491	0.20%
2021/08/11	6	39.13	30	39.14	39.15	-24	3,558	-0.68%
2021/08/10	27	39.60	2.6	39.49	39.40	24.4	3,646	0.67%
2021/08/09	7	40.44	17.2	40.45	40.35	-10.2	3,746	-0.27%
2021/08/06	11	41.44	38	41.17	40.90	-27	3,899	-0.69%
2021/08/05	10	40.13	21	40.25	40.10	-11	3,965	-0.28%
2021/08/04	33	39.76	15	40.09	40.00	18	4,156	0.43%
2021/08/03	55	39.45	1	39.75	39.40	54	4,282	1.26%
2021/08/02	4	39.98	3	40.10	40.30	1	4,323	0.02%
2021/07/30	13	39.95	4	40.09	39.90	9	4,420	0.20%
2021/07/28	19	39.63	5	39.95	39.70	14	4,571	0.31%
2021/07/27	64	40.50	1.1	40.86	40.40	62.9	4,794	1.31%
2021/07/26	2	41.05	11	40.90	40.85	-9	4,940	-0.18%
2021/07/23	0	0.00	12	41.19	41.00	-12	5,029	-0.24%
2021/07/22	0	40.90	59	41.19	40.70	-59	5,087	-1.16%
2021/07/21	23.1	40.07	1	40.35	40.00	22.1	5,135	0.43%
2021/07/20	15	40.78	0.6	40.80	40.60	14.4	5,149	0.28%
2021/07/19	9	41.66	1	41.65	41.35	8	5,206	0.15%
2021/07/16	15	42.61	31.4	42.98	42.50	-16.4	5,419	-0.30%
2021/07/15	4	41.63	5	41.62	41.75	-1	5,568	-0.02%
2021/07/14	9	41.67	1	41.55	41.15	8	5,798	0.14%
2021/07/13	8	42.23	0	0.00	42.00	8	5,921	0.14%
2021/07/12	12	41.85	10	42.10	42.50	2	6,040	0.03%
2021/07/09	14	42.05	14.3	41.76	41.95	-0.3	6,373	0.00%
2021/07/08	17	42.20	0.1	42.45	42.00	16.9	6,864	0.25%
2021/07/07	44	42.69	0	0.00	42.60	44	7,496	0.59%
2021/07/06	1	43.05	32.1	42.88	42.70	-31.1	7,871	-0.40%
2021/07/05	50	43.49	29.5	43.53	42.80	20.6	8,124	0.25%
2021/07/02	25	43.04	31.5	43.04	43.00	-6.5	8,189	-0.08%
2021/07/01	6	42.39	12	42.58	42.15	-6	8,194	-0.07%
2021/06/30	4	42.25	67	42.56	42.60	-63	8,237	-0.76%
2021/06/29	3	42.35	8	42.43	42.30	-5	8,331	-0.06%
2021/06/28	1	42.20	20	42.17	42.50	-19	8,484	-0.22%
2021/06/25	17.1	42.74	12	42.70	42.50	5.1	8,515	0.06%
2021/06/24	13.1	42.46	36.2	42.21	42.75	-23.1	8,614	-0.27%
2021/06/23	15	41.11	14.1	41.23	41.60	0.9	8,997	0.01%
2021/06/22	2	39.85	11	40.10	40.00	-9	9,683	-0.09%
2021/06/21	94	40.06	1.3	39.53	39.50	92.7	10,778	0.86%
2021/06/18	1	40.80	5	40.63	40.50	-4	10,830	-0.04%
2021/06/17	1	40.05	6	40.10	40.20	-5	10,808	-0.05%
2021/06/16	0	0.00	2	40.00	40.05	-2	10,903	-0.02%
2021/06/15	6	39.57	0	0.00	39.40	6	11,015	0.05%
2021/06/11	1	40.00	1	39.90	39.65	0	11,273	0.00%
2021/06/09	2	39.43	1	39.41	39.35	1	11,374	0.01%
2021/06/08	0	0.00	1	40.00	39.65	-1	11,406	-0.01%
2021/06/07	2	39.25	7	39.48	39.80	-5	11,473	-0.04%
2021/06/04	0	0.00	3	40.10	40.15	-3	11,526	-0.03%
2021/06/03	8	40.20	6	40.20	40.10	2	11,617	0.02%
2021/06/02	2	39.75	0	0.00	40.10	2	11,720	0.02%
2021/06/01	2	39.85	0	0.00	40.10	2	11,728	0.02%
2021/05/31	4	39.80	2	39.60	39.45	2	11,793	0.02%
2021/05/28	0	0.00	4.1	39.74	39.70	-4.1	11,827	-0.03%
2021/05/27	6	38.83	0	0.00	38.80	6	11,868	0.05%
2021/05/26	4	39.20	0	0.00	39.80	4	11,895	0.03%
2021/05/25	11	39.97	7	40.00	39.55	4	12,015	0.03%
2021/05/24	1	39.15	0.1	39.50	39.50	0.9	12,265	0.01%
2021/05/21	5	39.05	4	39.23	39.20	1	12,377	0.01%
2021/05/20	3	38.67	0	0.00	38.60	3	12,562	0.02%
2021/05/18	57	36.61	58	37.59	38.85	-1	12,797	-0.01%
2021/05/17	20.4	36.20	2	37.88	36.00	18.4	12,762	0.14%
2021/05/14	3	38.97	14	41.07	38.90	-11	12,672	-0.09%
2021/05/13	14	37.92	20	38.33	38.40	-6	12,556	-0.05%
2021/05/12	12.1	38.94	22.5	37.52	38.10	-10.5	12,478	-0.08%
2021/05/11	38	41.58	8	40.88	40.60	30	12,357	0.24%
2021/05/10	2.1	43.14	22	43.33	43.20	-19.9	12,322	-0.16%
2021/05/07	4	42.13	9	42.33	42.90	-5	12,358	-0.04%
2021/05/06	2	40.85	0	0.00	40.55	2	12,440	0.02%
2021/05/05	1.1	40.61	4.1	40.98	40.40	-3.1	12,720	-0.02%
2021/05/04	34	40.27	14	40.18	40.50	20	12,698	0.16%
2021/05/03	30	43.86	4	43.20	42.95	26	12,571	0.21%
2021/04/29	31	45.30	6.4	45.59	45.40	24.6	12,565	0.20%
2021/04/28	18.1	44.89	2.1	45.24	45.15	15.9	12,567	0.13%
2021/04/27	1	45.30	19.3	45.28	45.60	-18.3	12,645	-0.14%
2021/04/26	0.1	44.85	2	45.12	44.75	-2	12,694	-0.02%
2021/04/23	2	44.60	17	44.90	44.60	-15	12,780	-0.12%
2021/04/22	42.1	45.50	18	45.99	44.35	24.1	12,901	0.19%
2021/04/21	13	46.74	6	46.76	46.50	7	12,842	0.05%
2021/04/20	11	47.49	58.5	47.28	47.85	-47.5	12,734	-0.37%
2021/04/19	4	46.46	51	46.35	46.40	-47	12,771	-0.37%
2021/04/16	11.1	45.66	5	45.56	45.65	6.1	12,810	0.05%
2021/04/15	22.1	46.00	24	45.77	45.55	-1.9	12,884	-0.01%
2021/04/14	36	46.99	82	46.61	47.20	-46	12,794	-0.36%
2021/04/13	34	47.58	57.9	47.39	46.80	-23.9	13,010	-0.18%
2021/04/12	49	46.35	26.3	45.71	46.30	22.7	12,787	0.18%
2021/04/09	56.5	44.90	9	44.77	44.70	47.5	13,190	0.36%
2021/04/08	3.1	44.10	13	44.00	44.05	-10	13,439	-0.07%
2021/04/07	6	44.17	11	44.00	43.95	-5	13,403	-0.04%
2021/04/06	2.1	44.00	5.5	44.04	44.00	-3.5	13,536	-0.03%
2021/04/01	2	44.03	19	44.04	44.45	-17	14,220	-0.12%
2021/03/31	11	44.02	10	44.04	44.05	1	14,437	0.01%
2021/03/30	2.1	43.33	3	43.27	43.35	-1	14,258	-0.01%
2021/03/29	20	43.12	8.3	43.01	43.45	11.7	14,224	0.08%
2021/03/26	33.2	43.69	8	44.14	43.25	25.2	14,084	0.18%
2021/03/25	61.1	46.57	35.6	45.86	45.10	25.5	13,578	0.19%
2021/03/24	64.2	45.46	91.4	45.16	46.65	-27.2	12,788	-0.21%
2021/03/23	1	42.40	1	43.00	42.45	0	11,679	0.00%
2021/03/22	9.2	41.88	4	41.93	42.45	5.2	11,591	0.05%
2021/03/19	17.2	42.12	2	42.10	42.10	15.2	11,540	0.13%
2021/03/18	25.3	43.04	0	0.00	42.80	25.3	11,438	0.22%
2021/03/17	12	43.80	8.1	43.75	43.30	3.9	11,313	0.03%
2021/03/16	2.1	42.69	2	42.75	42.75	0	11,058	0.00%
2021/03/15	5.1	42.40	0	0.00	42.25	5.1	10,985	0.05%
2021/03/12	13	42.59	1	42.55	42.50	12	10,965	0.11%
2021/03/11	13.1	42.32	13	42.41	42.40	0.1	10,998	0.00%
2021/03/10	2	42.48	6	42.65	42.35	-4	10,968	-0.04%
2021/03/09	15	41.84	1	42.85	42.85	14	10,911	0.13%
2021/03/08	2	41.95	7	42.59	42.10	-5	10,839	-0.05%
2021/03/05	11	41.68	2	41.48	41.50	9	10,725	0.08%
2021/03/04	10	41.64	0	0.00	41.60	10	10,714	0.09%
2021/03/03	1	41.90	1	41.85	41.85	0	10,655	0.00%
2021/03/02	30.1	41.73	4	41.78	41.20	26.1	10,597	0.25%
2021/02/26	5	41.68	0	0.00	41.65	5	10,553	0.05%
2021/02/25	1.1	42.36	5	42.68	42.60	-3.9	10,566	-0.04%
2021/02/24	23	42.07	1	42.20	41.40	22	10,518	0.21%
2021/02/23	3	43.05	6.1	43.56	43.55	-3.1	10,325	-0.03%
2021/02/22	17	42.93	9.1	43.40	42.90	7.9	10,227	0.08%
2021/02/19	27.4	42.56	94	42.26	43.70	-66.7	10,159	-0.66%
2021/02/18	11	40.68	36	41.50	41.10	-25	9,965	-0.25%
2021/02/17	6.4	40.73	3.7	40.77	40.90	2.6	10,053	0.03%
2021/02/05	43	40.02	8	40.36	40.00	35	10,018	0.35%
2021/02/04	58	40.84	0	0.00	40.35	58	9,982	0.58%
2021/02/03	6	41.12	5	41.20	40.95	1	9,973	0.01%
2021/02/02	6	41.13	55	41.37	41.15	-49	9,943	-0.49%
2021/02/01	106.1	40.44	4	40.15	40.45	102.1	9,892	1.03%	大買/鉅額交易
2021/01/29	9	41.13	0	0.00	40.90	9	9,858	0.09%
2021/01/28	46.1	41.54	19	41.85	41.35	27.1	9,789	0.28%
2021/01/27	54	42.94	67	42.31	43.20	-13	9,589	-0.14%
2021/01/26	28	41.27	0	0.00	41.10	28	9,261	0.30%
2021/01/25	6.1	42.24	1	41.55	41.95	5.1	9,225	0.05%
2021/01/22	15.3	41.20	10.8	42.72	43.20	4.5	9,197	0.05%
2021/01/21	114.1	41.06	5.3	41.05	40.95	108.8	9,061	1.20%	大買/鉅額交易
2021/01/20	4.1	41.97	3	41.97	41.45	1.1	8,987	0.01%
2021/01/19	4.1	43.19	0	0.00	43.05	4.1	8,845	0.05%
2021/01/18	5.1	43.15	6.1	43.33	43.55	-1	8,730	-0.01%
2021/01/15	14.4	42.92	6	43.33	42.75	8.4	8,578	0.10%
2021/01/14	11.1	44.47	2	45.00	44.30	9.1	8,366	0.11%
2021/01/13	8	44.71	17	44.99	44.45	-9	8,162	-0.11%
2021/01/12	179.6	45.13	8.2	44.71	43.95	171.4	8,071	2.12%	大買/鉅額交易
2021/01/11	5	47.82	7	47.36	46.80	-2	7,913	-0.03%
2021/01/08	14	46.87	19	47.09	46.55	-5	7,853	-0.06%
2021/01/07	10	48.32	9	48.87	48.00	1	7,662	0.01%
2021/01/06	30	49.51	19	50.01	49.00	11	7,415	0.15%
2021/01/05	57.3	49.32	62.1	49.09	48.85	-4.8	6,700	-0.07%
2021/01/04	52	49.74	446.4	49.85	50.90	-394.4	6,279	-6.28%	大賣/鉅額交易
2020/12/31	27.3	45.99	131.8	45.17	46.90	-104.5	5,551	-1.88%	大賣/鉅額交易
2020/12/30	5.2	42.11	14.3	42.80	42.85	-9.1	5,130	-0.18%
2020/12/29	4	42.40	16	42.27	42.20	-12	5,130	-0.23%
2020/12/28	48.5	43.61	169	43.22	43.50	-120.5	4,966	-2.43%	大賣/鉅額交易
2020/12/25	118.2	40.79	137.6	39.41	41.05	-19.4	4,236	-0.46%	大買/大賣/
2020/12/24	0	0.00	1	37.55	37.35	-1	3,943	-0.03%
2020/12/23	82	36.98	1	37.30	37.20	81	3,965	2.04%
2020/12/22	57	37.48	5.7	37.25	37.00	51.3	3,990	1.29%
2020/12/21	1.4	36.98	0	0.00	37.25	1.4	3,955	0.03%
2020/12/18	0	0.00	1.1	37.51	37.55	-1.1	3,965	-0.03%
2020/12/17	4.7	36.99	12	37.05	36.90	-7.3	4,034	-0.18%
2020/12/16	0.5	36.95	1	37.10	37.50	-0.5	4,059	-0.01%
2020/12/15	3	36.52	0	0.00	36.50	3	4,114	0.07%
2020/12/14	1	36.60	2	36.70	36.70	-1	4,295	-0.02%
2020/12/11	7	36.89	5	36.65	36.80	2	4,351	0.05%
2020/12/10	7.8	37.54	0	0.00	37.65	7.8	4,463	0.18%
2020/12/08	9	37.70	6	37.60	37.65	3	4,692	0.06%
2020/12/07	108	37.77	0	0.00	37.65	108	4,911	2.20%	大買/鉅額交易
2020/12/04	3	38.20	7	38.70	38.45	-4	5,046	-0.08%
2020/12/03	3	38.40	0	0.00	38.25	3	5,035	0.06%
2020/12/02	52	38.20	0	38.30	38.55	52	5,096	1.02%
2020/12/01	1	38.65	2.1	38.87	38.80	-1.1	5,203	-0.02%
2020/11/30	2	38.90	1	38.80	39.00	1	5,256	0.02%
2020/11/27	56	38.66	0	0.00	39.35	56	5,360	1.04%
2020/11/26	1.8	39.15	0	0.00	39.20	1.8	5,594	0.03%
2020/11/25	11	39.09	14	39.49	39.50	-3	5,902	-0.05%
2020/11/24	32	39.05	0	0.00	38.75	32	6,017	0.53%
2020/11/23	42	39.77	4	40.39	40.10	38	6,060	0.63%
2020/11/20	2	40.20	75.2	39.76	40.05	-73.2	6,286	-1.16%
2020/11/19	16	39.18	3	38.70	38.90	13	6,314	0.21%
2020/11/18	1	38.40	22	38.86	39.00	-21	6,319	-0.33%
2020/11/17	1	37.50	5.5	37.74	38.10	-4.5	6,289	-0.07%
2020/11/16	6	36.94	14.4	37.18	37.70	-8.4	6,399	-0.13%
2020/11/13	101	36.35	0	0.00	36.25	101	6,375	1.58%	大買/鉅額交易
2020/11/12	2	35.80	3	36.03	36.00	-1	6,632	-0.02%
2020/11/11	2	35.73	2	35.98	35.90	0	6,804	0.00%
2020/11/09	0	0.00	1	34.45	34.50	-1	6,897	-0.01%
2020/11/06	8	34.09	0	34.00	34.00	8	7,052	0.11%
2020/11/05	3	34.82	1.3	34.82	34.90	1.7	7,399	0.02%
2020/11/04	5	35.20	4.4	35.10	35.15	0.6	7,647	0.01%
2020/11/02	5	34.71	7.3	34.91	34.90	-2.3	7,806	-0.03%
2020/10/30	18	36.17	0	0.00	35.60	18	7,864	0.23%
2020/10/29	50	37.40	0	0.00	37.55	50	7,849	0.64%
2020/10/28	0	0.00	1	38.10	38.30	-1	7,917	-0.01%
2020/10/27	0	0.00	2	38.08	38.20	-2	7,957	-0.03%
2020/10/23	0	0.00	3	38.10	38.05	-3	8,107	-0.04%
2020/10/22	1.5	38.10	0	0.00	38.20	1.5	8,212	0.02%
2020/10/21	0.1	38.20	0	0.00	38.20	0.1	8,288	0.00%
2020/10/20	3.1	38.10	0.5	38.15	38.30	2.6	8,430	0.03%
2020/10/19	26.2	39.06	5.8	38.73	38.00	20.4	8,490	0.24%
2020/10/06	5	23.80	4	23.31	23.95	1	8,403	0.01%
2020/10/05	1	22.60	0	0.00	22.85	1	8,393	0.01%
2020/09/30	1	23.00	0	0.00	22.95	1	8,477	0.01%
2020/09/29	2	23.30	5	23.38	23.30	-3	8,629	-0.03%
2020/09/28	0	0.00	3	23.12	23.00	-3	8,866	-0.03%
2020/09/25	0	0.00	7	22.86	22.60	-7	8,961	-0.08%
2020/09/24	2	22.50	0	0.00	22.55	2	8,931	0.02%
2020/09/23	6	23.02	17	23.03	22.80	-11	8,866	-0.12%
2020/09/22	19	23.57	1	23.60	23.40	18	8,809	0.20%
2020/09/21	3	24.25	6	24.34	24.30	-3	8,759	-0.03%
2020/09/18	0	0.00	11	24.22	24.30	-11	8,856	-0.12%
2020/09/16	11	23.54	0	0.00	23.50	11	8,958	0.12%
2020/09/15	3	23.80	0	0.00	23.75	3	8,950	0.03%
2020/09/14	1	23.60	1	23.70	23.60	0	9,023	0.00%
2020/09/11	11	23.85	5	23.70	23.70	6	9,128	0.07%
2020/09/10	1	24.30	5	24.20	24.35	-4	9,194	-0.04%
2020/09/09	0	0.00	1	24.35	24.45	-1	9,265	-0.01%
2020/09/08	11	24.73	34	24.33	24.25	-23	9,286	-0.25%
2020/09/07	32	25.43	1	25.65	25.20	31	9,275	0.33%
2020/09/04	34	25.44	4	25.34	25.45	30	9,415	0.32%
2020/09/03	7	25.76	14	25.85	25.30	-7	9,458	-0.07%
2020/09/02	7	25.60	2	25.70	25.70	5	9,787	0.05%
2020/09/01	12	25.72	3	25.65	25.90	9	10,242	0.09%
2020/08/31	7	25.64	25	25.55	25.30	-18	10,258	-0.18%
2020/08/28	7	24.64	0	0.00	24.65	7	10,694	0.07%
2020/08/27	1	24.80	1	24.80	24.75	0	10,730	0.00%
2020/08/26	1	24.80	11	24.89	25.10	-10	10,706	-0.09%
2020/08/25	9	24.51	4	24.63	24.40	5	10,706	0.05%
2020/08/24	18	24.75	14	24.46	24.85	4	10,717	0.04%
2020/08/21	17	25.06	23	24.68	25.10	-6	10,745	-0.06%
2020/08/20	10	23.52	10	23.01	23.30	0	10,541	0.00%
2020/08/19	16	24.86	23.1	25.38	24.75	-7.1	10,319	-0.07%
2020/08/18	26	25.26	7	25.10	25.35	19	10,271	0.18%
2020/08/17	96	25.03	90	24.99	25.15	6	10,263	0.06%
2020/08/14	14	23.85	3	23.98	23.85	11	10,253	0.11%
2020/08/12	4	24.35	5	24.50	24.40	-1	11,160	-0.01%
2020/08/11	17	24.60	7	24.54	24.55	10	11,315	0.09%
2020/08/10	2	24.55	15	24.20	24.20	-13	11,238	-0.12%
2020/08/07	18	24.46	20	24.23	24.00	-2	11,141	-0.02%
2020/08/06	42	23.85	332	23.84	23.90	-290	10,896	-2.66%	大賣/鉅額交易
2020/08/05	1	23.50	18	23.73	23.50	-17	10,748	-0.16%
2020/08/04	0.4	23.40	20.7	23.31	23.50	-20.3	10,813	-0.19%
2020/08/03	23	23.57	52	23.93	23.45	-29	10,766	-0.27%
2020/07/31	11	22.71	126	23.70	23.70	-115	10,628	-1.08%	大賣/鉅額交易
2020/07/30	257	22.97	10	22.87	23.00	247	10,275	2.40%	大買/鉅額交易
2020/07/29	103	21.88	17	21.86	21.80	86	10,056	0.86%	大買/
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	5	20.80	1	20.85	20.70	4	10,058	0.04%
2020/07/24	3	21.10	0	0.00	21.10	3	10,072	0.03%
2020/07/23	4	21.94	4	21.70	21.85	0	10,053	0.00%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	41.3	21.47	21.90	-41.3	10,042	-0.41%
2020/07/17	17	21.67	3	21.55	21.45	14	10,058	0.14%
2020/07/16	7	21.50	0	21.65	21.80	7	10,100	0.07%
2020/07/15	56.2	21.71	11	21.80	21.65	45.2	10,074	0.45%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/10	9	21.02	9.5	21.06	21.10	-0.5	10,118	0.00%
2020/07/09	1.3	21.06	41	21.20	21.10	-39.7	10,131	-0.39%
2020/07/08	49	21.48	0	0.00	21.40	49	10,172	0.48%
2020/07/07	39	22.25	79.6	21.97	22.25	-40.6	10,259	-0.40%
2020/07/03	0	0.00	4	21.29	21.20	-4	11,003	-0.04%
2020/07/02	25	21.30	25	21.50	21.25	0	11,299	0.00%
2020/07/01	0	0.00	2	21.35	21.35	-2	11,619	-0.02%
2020/06/30	4	21.53	0	0.00	21.55	4	11,996	0.03%
2020/06/29	40	21.21	4	21.13	21.15	36	12,611	0.29%
2020/06/23	2	22.15	40	22.30	22.15	-38	12,518	-0.30%
2020/06/22	0	0.00	7	22.48	22.55	-7	12,531	-0.06%
2020/06/19	42	22.51	42	22.79	22.50	0	12,547	0.00%
2020/06/18	43	22.48	43	22.94	22.50	0	12,504	0.00%
2020/06/17	42	22.84	2	23.03	22.90	40	12,471	0.32%
2020/06/16	0	0.00	65.2	22.82	22.80	-65.2	12,489	-0.52%
2020/06/15	42	22.44	0	0.00	22.10	42	12,420	0.34%
2020/06/12	2	21.95	7	22.22	22.25	-5	12,415	-0.04%
2020/06/11	3	23.20	44	22.98	22.70	-41	12,296	-0.33%
2020/06/10	6	23.53	14	23.48	23.85	-8	12,240	-0.07%
2020/06/09	53	23.95	45	23.76	23.85	8	12,160	0.07%
2020/06/08	8	23.43	27	23.60	23.20	-19	11,764	-0.16%
2020/06/05	44	22.71	54	22.15	22.30	-10	11,237	-0.09%
2020/06/04	203	22.31	15.5	21.92	22.35	187.5	11,126	1.68%	大買/鉅額交易
2020/06/03	1	20.40	31	20.43	20.35	-30	10,578	-0.28%
2020/06/02	41	20.20	0	0.00	20.10	41	10,602	0.39%
2020/06/01	1	20.30	37	20.25	20.30	-36	10,650	-0.34%
2020/05/29	17	19.83	16	20.04	19.80	1	10,614	0.01%
2020/05/28	32	20.00	27	20.22	19.80	5	10,651	0.05%
2020/05/27	21	19.83	2	19.90	19.90	19	10,612	0.18%
2020/05/26	8	19.97	51	20.20	19.90	-43	10,745	-0.40%
2020/05/25	4	20.21	17	20.06	20.25	-13	10,725	-0.12%
2020/05/22	2	20.28	1	20.10	20.05	1	10,719	0.01%
2020/05/21	90	20.58	18	20.50	20.60	72	10,663	0.68%
2020/05/20	31	20.06	58.1	19.75	20.35	-27.1	10,541	-0.26%
2020/05/19	154	19.21	162	19.55	19.70	-8	10,116	-0.08%	大買/大賣/
2020/05/18	41	17.77	79	17.43	17.95	-38	9,692	-0.39%
2020/05/15	35	16.99	1	17.05	16.90	34	9,511	0.36%
2020/05/14	27.2	16.77	0	0.00	16.70	27.2	9,458	0.29%
2020/05/11	0	0.00	5.2	16.85	16.90	-5.2	9,800	-0.05%
2020/05/08	1	16.30	7	16.39	16.35	-6	10,006	-0.06%
2020/05/07	0	0.00	3	16.53	16.45	-3	10,091	-0.03%
2020/05/06	0	0.00	2	16.50	16.40	-2	10,143	-0.02%
2020/05/05	12	16.70	6	16.75	16.65	6	10,113	0.06%
2020/05/04	4	16.80	21	17.11	16.70	-17	10,085	-0.17%
2020/04/30	4	17.59	4	17.44	17.40	0	10,060	0.00%
2020/04/29	8	17.43	6	17.55	17.55	2	9,996	0.02%
2020/04/28	3	16.90	0	0.00	16.90	3	9,978	0.03%
2020/04/27	4	16.95	0	0.00	17.10	4	9,904	0.04%
2020/04/24	43	16.90	0	0.00	16.70	43	9,845	0.44%
2020/04/23	0	0.00	2	17.00	17.00	-2	9,776	-0.02%
2020/04/22	1	16.50	4	16.64	16.55	-3	9,690	-0.03%
2020/04/21	5	17.06	0	0.00	16.75	5	9,616	0.05%
2020/04/20	2	17.70	0	0.00	17.70	2	9,464	0.02%
2020/04/17	2	17.88	132	18.00	17.80	-130	9,427	-1.38%	大賣/鉅額交易
2020/04/15	0	0.00	3	18.42	18.35	-3	9,244	-0.03%
2020/04/14	20	18.75	31	18.70	18.45	-11	9,153	-0.12%
2020/04/13	0	0.00	96	18.98	18.70	-96	9,024	-1.06%
2020/04/10	133	19.00	6	18.93	18.75	127	8,882	1.43%	大買/鉅額交易
2020/04/09	94	18.89	5	19.08	18.50	89	8,637	1.03%
2020/04/08	28	17.92	246	17.48	18.15	-218	7,968	-2.74%	大賣/鉅額交易
2020/04/07	54	16.14	86	16.37	16.50	-32	7,539	-0.42%
2020/04/06	20	15.45	1	15.55	15.55	19	7,210	0.26%
2020/04/01	28	14.73	26	14.82	14.85	2	6,853	0.03%
2020/03/31	205	14.70	31	14.72	14.70	174	6,443	2.70%	大買/鉅額交易
2020/03/27	1	16.20	1	16.50	16.30	0	5,786	0.00%
2020/03/26	0	0.00	17	15.94	16.65	-17	5,713	-0.30%
2020/03/25	1	15.40	2	15.43	15.50	-1	5,625	-0.02%
2020/03/24	5	14.86	1	15.30	14.65	4	5,551	0.07%
2020/03/23	1	14.45	3	14.60	14.45	-2	5,505	-0.04%
2020/03/20	1	15.30	1	15.10	15.15	0	5,562	0.00%
2020/03/19	4	14.50	1	14.50	14.50	3	5,495	0.05%
2020/03/18	2	16.10	0	0.00	16.10	2	5,345	0.04%
2020/03/17	10	16.53	0	0.00	16.40	10	5,310	0.19%
2020/03/16	1	17.90	80	17.70	17.00	-79	5,212	-1.52%
2020/03/13	15	17.23	0	0.00	17.60	15	5,173	0.29%
2020/03/12	2.1	18.86	0	0.00	18.60	2.1	5,023	0.04%
2020/03/11	80	19.98	0	0.00	19.65	80	4,910	1.63%
2020/03/10	3	20.30	0	0.00	20.35	3	4,867	0.06%
2020/03/09	0	0.00	26	20.14	20.10	-26	4,794	-0.54%
2020/03/06	2	20.45	0	0.00	20.35	2	4,655	0.04%
2020/03/05	0	0.00	25	21.09	21.00	-25	4,563	-0.55%
2020/03/04	35	21.09	2	21.00	21.15	33	4,486	0.74%
2020/03/02	15	20.53	48	20.36	20.30	-33	4,305	-0.77%
2020/02/27	12	21.11	0	0.00	20.40	12	4,172	0.29%
2020/02/26	0	0.00	14	21.44	21.55	-14	4,034	-0.35%
2020/02/24	1	20.80	1	20.70	20.95	0	3,775	0.00%
2020/02/21	1	20.65	0	0.00	20.95	1	3,682	0.03%
2020/02/20	0	0.00	1	21.05	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	5	20.30	20.90	-5	3,444	-0.15%
2020/02/18	1	20.20	2	20.25	20.15	-1	3,365	-0.03%
2020/02/17	1	19.70	11	20.05	20.05	-10	3,311	-0.30%
2020/02/14	1	19.75	0	0.00	19.80	1	3,248	0.03%
2020/02/13	3	20.00	6	19.99	20.00	-3	3,221	-0.09%
2020/02/12	0	0.00	10	19.97	20.05	-10	3,161	-0.32%
2020/02/11	4	19.90	82	19.97	19.65	-78	3,040	-2.57%
2020/02/10	71	19.46	17	19.45	19.90	54	2,847	1.90%
2020/02/07	28	18.98	3	19.17	19.25	25	2,539	0.98%
2020/02/06	0	0.00	2	18.45	18.75	-2	2,407	-0.08%
2020/02/05	2	17.55	6.2	17.45	17.55	-4.2	2,352	-0.18%
2020/02/04	1	17.40	0	0.00	17.35	1	2,323	0.04%
2020/02/03	3	17.10	1	17.25	17.15	2	2,303	0.09%
2020/01/31	2	17.93	0	0.00	17.90	2	2,244	0.09%
2020/01/30	10	18.28	0	0.00	17.95	10	2,238	0.45%
2020/01/17	0	0.00	4	19.20	19.25	-4	2,146	-0.19%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/13	7	18.92	0	0.00	18.95	7	2,229	0.31%
2020/01/08	1	18.65	300	18.77	18.70	-299	2,348	-12.73%	大賣/鉅額交易
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2019/12/31	0	0.00	5	19.50	19.55	-5	2,389	-0.21%
2019/12/30	0	0.00	2	19.40	19.50	-2	2,418	-0.08%
2019/12/26	1	19.40	0	0.00	19.50	1	2,460	0.04%
2019/12/25	3	19.35	0	0.00	19.40	3	2,468	0.12%
2019/12/24	1	19.35	0	0.00	19.40	1	2,544	0.04%
2019/12/23	2	19.38	0	0.00	19.35	2	2,563	0.08%
2019/12/20	0	0.00	1	19.55	19.40	-1	2,563	-0.04%
2019/12/19	0	0.00	2	19.60	19.45	-2	2,550	-0.08%
2019/12/18	0	0.00	1	19.65	19.65	-1	2,554	-0.04%
2019/12/17	2	19.40	8.3	19.66	19.75	-6.3	2,559	-0.25%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/11/28	0	0.00	1	19.10	19.15	-1	3,038	-0.03%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/26	0	0.00	1	18.85	18.80	-1	3,052	-0.03%
2019/11/25	0	0.00	1	18.70	18.75	-1	3,082	-0.03%
2019/11/22	2	18.83	0	0.00	18.80	2	3,102	0.06%
2019/11/21	0	0.00	0.1	18.75	18.75	-0.1	3,116	0.00%
2019/11/20	3	18.93	1	19.00	19.00	2	3,120	0.06%
2019/11/18	0	0.00	0.2	18.85	18.80	-0.2	3,179	-0.01%
2019/11/15	3	18.68	46.7	18.50	18.70	-43.7	3,276	-1.33%
2019/11/14	3	19.03	10	19.05	19.00	-7	3,218	-0.22%
2019/11/13	0	0.00	1	19.05	19.05	-1	3,257	-0.03%
2019/11/08	1	19.65	1.1	19.74	19.65	-0.1	3,598	0.00%
2019/11/07	3	19.80	20	19.80	19.60	-17	3,789	-0.45%
2019/11/06	20	19.50	0	0.00	19.50	20	3,789	0.53%
2019/11/05	2	19.60	0	0.00	19.70	2	3,820	0.05%
2019/11/04	2	19.80	1	19.80	19.60	1	3,884	0.03%
2019/10/31	1	19.55	0	0.00	19.60	1	4,011	0.02%
2019/10/30	5	19.49	0	0.00	19.45	5	4,090	0.12%
2019/10/28	1	19.70	7	19.65	19.60	-6	4,286	-0.14%
2019/10/25	0.5	19.70	0	0.00	19.65	0.5	4,554	0.01%
2019/10/24	0	0.00	0.6	19.65	19.65	-0.6	4,919	-0.01%
2019/10/23	6.5	19.78	0	0.00	19.65	6.5	4,951	0.13%
2019/10/22	2	19.70	0	0.00	19.80	2	4,970	0.04%
2019/10/21	5	19.70	1	19.75	19.85	4	5,024	0.08%
2019/10/18	1.5	19.65	0	0.00	19.50	1.5	5,082	0.03%
2019/10/17	0.5	19.70	1	19.70	19.70	-0.5	5,096	-0.01%
2019/10/15	3	19.32	0	0.00	19.25	3	5,062	0.06%
2019/10/14	1	19.05	1	19.40	19.40	0	5,142	0.00%
2019/10/09	1	18.95	1	19.15	18.95	0	5,240	0.00%
2019/10/08	1	19.40	0	0.00	19.25	1	5,411	0.02%
2019/10/07	2.2	19.30	0	0.00	19.40	2.2	5,512	0.04%
2019/10/04	1	19.30	1	19.45	19.40	0	5,551	0.00%
2019/10/03	6	19.30	0	0.00	19.35	6	5,561	0.11%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	1	19.80	5	19.75	19.80	-4	5,725	-0.07%
2019/09/27	20.5	19.78	0	0.00	19.65	20.5	5,854	0.35%
2019/09/24	2	20.30	0	0.00	20.25	2	6,196	0.03%
2019/09/23	1	20.40	0	0.00	20.30	1	6,249	0.02%
2019/09/20	0.1	20.40	0	0.00	20.35	0.1	6,345	0.00%
2019/09/19	6	20.74	0	0.00	20.60	6	6,527	0.09%
2019/09/18	12	20.34	1	20.30	20.40	11	6,707	0.16%
2019/09/17	12.2	20.50	16	20.39	20.10	-3.8	6,676	-0.06%
2019/09/16	1	21.20	2	21.20	21.35	-1	6,610	-0.02%
2019/09/11	0.2	21.00	0	0.00	20.95	0.2	6,892	0.00%
2019/09/10	0.4	21.10	0	0.00	21.10	0.4	6,912	0.01%
2019/09/09	43	21.40	1	21.70	21.35	42	6,974	0.60%
2019/09/06	1	20.75	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1.1	20.80	0	0.00	20.85	1.1	7,119	0.02%
2019/09/04	2.1	20.80	0	0.00	20.90	2.1	7,295	0.03%
2019/09/03	0.1	21.00	0	0.00	20.85	0.1	7,420	0.00%
2019/09/02	1.1	20.81	0	0.00	20.95	1.1	7,566	0.01%
2019/08/30	0.1	20.95	10	21.10	20.90	-9.9	7,736	-0.13%
2019/08/29	5.1	21.00	0	0.00	20.90	5.1	7,911	0.06%
2019/08/28	0	0.00	0.1	21.15	21.15	-0.1	8,083	0.00%
2019/08/27	0	0.00	2	21.00	20.60	-2	8,269	-0.02%
2019/08/26	4	20.70	0	0.00	20.70	4	8,468	0.05%
2019/08/23	1	20.85	1	21.00	20.95	0	8,667	0.00%
2019/08/22	3	21.00	3	21.00	21.00	0	9,296	0.00%
2019/08/21	101	20.95	0	0.00	20.95	101	9,722	1.04%	大買/鉅額交易
2019/08/20	2	21.00	1	21.00	20.60	1	10,331	0.01%
2019/08/19	1.2	21.16	0	0.00	21.15	1.2	10,315	0.01%
2019/08/16	1	21.10	0	0.00	21.30	1	10,429	0.01%
2019/08/15	2	21.25	1	21.10	21.10	1	10,583	0.01%
2019/08/14	2	21.73	35	21.76	21.90	-33	10,655	-0.31%
2019/08/13	0.6	22.25	0	0.00	22.25	0.6	10,900	0.01%
2019/08/12	0	0.00	200.4	22.98	23.15	-200.4	11,551	-1.73%	大賣/鉅額交易
2019/08/07	64	22.91	261	23.00	23.00	-197	11,837	-1.66%	大賣/鉅額交易
2019/08/06	6.6	22.30	10	22.35	22.70	-3.4	12,036	-0.03%
2019/08/05	212	23.00	21	23.05	22.90	191	12,002	1.59%	大買/鉅額交易
2019/08/02	7	23.07	30	23.05	23.05	-23	11,956	-0.19%
2019/08/01	5	23.74	15	23.77	23.60	-10	11,864	-0.08%
2019/07/31	5	24.14	3	24.00	24.00	2	11,789	0.02%
2019/07/30	7	24.15	8	24.33	24.30	-1	11,699	-0.01%
2019/07/29	4	24.23	23	24.02	24.45	-19	11,611	-0.16%
2019/07/26	51	23.27	32	23.90	23.90	19	11,344	0.17%
2019/07/25	0	0.00	5	22.40	22.65	-5	10,970	-0.05%
2019/07/24	5	22.45	157	22.40	22.35	-152	10,959	-1.39%	大賣/鉅額交易
2019/07/23	23	22.65	64	22.80	22.55	-41	10,920	-0.38%
2019/07/22	32	23.25	14.1	23.20	23.20	17.9	10,850	0.16%
2019/07/19	43	23.40	2	23.45	23.35	41	10,746	0.38%
2019/07/18	15	23.43	0	0.00	23.45	15	10,663	0.14%
2019/07/17	22	23.50	0	0.00	23.45	22	10,646	0.21%
2019/07/16	23	23.48	13	23.77	23.45	10	10,642	0.09%
2019/07/15	12	23.29	16	23.95	23.90	-4	10,573	-0.04%
2019/07/12	19	23.47	9	23.40	23.15	10	10,479	0.10%
2019/07/11	7.6	23.83	11	24.00	23.95	-3.4	10,325	-0.03%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	5	23.85	23.80	-5	10,487	-0.05%
2019/07/08	5	23.52	0	0.00	23.60	5	10,552	0.05%
2019/07/05	1	23.80	26	23.65	23.60	-25	10,474	-0.24%
2019/07/04	0	0.00	17	23.53	23.50	-17	10,403	-0.16%
2019/07/03	3	23.02	32	22.99	23.00	-29	10,384	-0.28%
2019/07/02	20	23.48	15	23.55	23.45	5	10,383	0.05%
2019/07/01	10	23.18	18	23.31	23.25	-8	10,231	-0.08%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	10	22.82	109	22.86	22.80	-99	10,070	-0.98%	大賣/
2019/06/26	18	22.95	39	22.87	22.95	-21	10,027	-0.21%
2019/06/25	11	22.23	22	22.52	22.60	-11	10,079	-0.11%
2019/06/24	26	22.01	0	0.00	22.10	26	9,829	0.26%
2019/06/21	83	22.21	113	22.28	22.05	-30	9,757	-0.31%	大賣/
2019/06/20	56	21.95	26	22.14	22.15	30	9,569	0.31%
2019/06/19	98	21.61	0	0.00	21.80	98	9,332	1.05%
2019/06/18	20	21.65	1	21.45	21.50	19	9,249	0.21%
2019/06/17	82	21.65	39	21.69	21.45	43	9,199	0.47%
2019/06/14	7	21.74	2	21.80	21.80	5	9,094	0.05%
2019/06/13	30	21.60	20	21.60	21.60	10	9,022	0.11%
2019/06/12	11	22.17	106	22.08	22.00	-95	8,821	-1.08%	大賣/
2019/06/11	40.3	22.55	35	22.75	22.60	5.3	8,623	0.06%
2019/06/10	11	22.67	1	22.65	22.50	10	8,484	0.12%
2019/06/06	9	22.68	4	22.90	22.55	5	8,361	0.06%
2019/06/05	21	23.24	2	23.15	23.20	19	8,178	0.23%
2019/06/04	8	23.27	8	23.15	23.10	0	7,985	0.00%
2019/06/03	19	23.60	0	0.00	23.25	19	7,805	0.24%
2019/05/31	24	23.70	7	23.58	23.85	17	7,586	0.22%
2019/05/30	21	24.09	27	23.88	23.85	-6	7,354	-0.08%
2019/05/29	40	24.28	23	24.63	24.00	17	7,142	0.24%
2019/05/28	23	24.02	30	23.98	23.55	-7	6,501	-0.11%
2019/05/27	22	23.29	69	23.23	23.95	-47	6,045	-0.78%
2019/05/24	9	21.89	6	21.70	21.80	3	5,396	0.06%
2019/05/23	25	21.98	20	22.14	21.80	5	5,322	0.09%
2019/05/22	13	22.41	209	22.03	22.55	-196	5,186	-3.78%	大賣/鉅額交易
2019/05/21	0	0.00	12	21.87	22.25	-12	4,989	-0.24%
2019/05/20	82	22.63	17	22.69	22.50	65	4,829	1.35%
2019/05/17	255	22.26	33	22.13	22.15	222	4,370	5.08%	大買/鉅額交易
2019/05/16	12	20.83	26	20.89	20.50	-14	3,649	-0.38%
2019/05/15	30	20.20	0	0.00	20.30	30	3,246	0.92%
2019/05/14	12	19.99	34	19.53	20.20	-22	3,131	-0.70%
2019/05/13	6	19.43	3	19.40	19.60	3	2,878	0.10%
2019/05/10	10	19.25	0	0.00	19.15	10	2,856	0.35%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/05/07	1	19.30	20	19.20	19.25	-19	2,857	-0.66%
2019/04/30	2	19.50	0	0.00	19.50	2	2,831	0.07%
2019/04/29	2	19.45	0	0.00	19.45	2	2,802	0.07%
2019/04/26	1	19.55	0	0.00	19.50	1	2,796	0.04%
2019/04/23	0	0.00	1	19.95	19.95	-1	2,782	-0.04%
2019/04/22	40	20.00	1	19.95	19.90	39	2,783	1.40%
2019/04/19	2	19.88	0	0.00	19.85	2	2,786	0.07%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/16	2	19.50	2	19.40	19.20	0	2,716	0.00%
2019/04/15	45	19.71	0	0.00	19.30	45	2,627	1.71%
2019/04/12	1	20.10	4	20.10	20.05	-3	2,411	-0.12%
2019/04/11	1	20.35	0	0.00	20.35	1	2,304	0.04%
2019/04/09	80	20.69	1	20.70	20.60	79	2,251	3.51%
2019/04/08	93	20.32	54	20.41	20.25	39	2,147	1.82%
2019/04/03	1	19.70	0	0.00	19.70	1	2,034	0.05%
2019/04/01	0	0.00	10	19.70	19.70	-10	2,102	-0.48%
2019/03/29	12	19.51	3	19.45	19.45	9	2,083	0.43%
2019/03/28	259	20.05	113	19.91	19.90	146	2,029	7.20%	大買/大賣/鉅額交易
2019/03/18	0	0.00	3	18.90	18.90	-3	2,282	-0.13%
2019/03/15	0	0.00	2	19.00	18.90	-2	2,343	-0.09%
2019/03/12	40	19.15	1	19.20	19.10	39	3,623	1.08%
2019/03/11	0	0.00	1	18.90	19.00	-1	3,947	-0.03%
2019/03/08	16	18.65	0	0.00	18.65	16	4,015	0.40%
2019/03/07	20	18.75	0	0.00	18.65	20	4,050	0.49%
2019/03/06	20	18.90	0	0.00	18.90	20	4,078	0.49%
2019/03/04	52	18.95	0	0.00	18.95	52	4,115	1.26%
2019/02/27	0	0.00	1	19.00	18.90	-1	4,111	-0.02%
2019/02/25	0	0.00	0.1	19.00	19.00	-0.1	4,124	0.00%
2019/02/22	8	18.90	1	19.00	18.95	7	4,106	0.17%
2019/02/20	0	0.00	1	18.70	18.65	-1	4,062	-0.02%
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/02/14	2	18.50	0	0.00	18.50	2	4,018	0.05%
2019/02/11	1	18.35	0	0.00	18.40	1	4,049	0.02%
2019/01/29	40	18.40	0	0.00	18.50	40	4,053	0.99%
2019/01/28	18	18.55	6	18.49	18.55	12	4,040	0.30%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.02%
2019/01/22	1	18.25	1.3	18.20	18.20	-0.3	4,039	-0.01%
2019/01/21	6	18.11	1	18.10	18.10	5	4,046	0.12%
2019/01/18	0	0.00	1	18.05	18.00	-1	4,086	-0.02%
2019/01/16	0	0.00	5	18.00	18.00	-5	4,149	-0.12%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/14	30	17.78	0	0.00	17.85	30	4,161	0.72%
2019/01/11	51	17.82	0	0.00	17.80	51	4,193	1.22%
2019/01/09	1	17.90	1	18.00	17.90	0	4,206	0.00%
2019/01/08	1	17.85	0	0.00	17.80	1	4,224	0.02%
2019/01/04	5	17.70	1	17.60	17.70	4	4,275	0.09%
2019/01/03	0	0.00	30	17.90	17.80	-30	4,397	-0.68%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/27	2	18.28	0	0.00	18.15	2	4,436	0.05%
2018/12/26	10	18.35	5	18.36	18.25	5	4,430	0.11%
2018/12/25	1	18.25	3	18.23	18.25	-2	4,443	-0.05%
2018/12/24	21	18.51	0	0.00	18.55	21	4,446	0.47%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/21	1	19.15	0	0.00	19.25	1	4,489	0.02%
2018/12/20	2	19.40	3	19.52	19.35	-1	4,486	-0.02%
2018/12/19	1	19.55	4	19.61	19.45	-3	4,479	-0.07%
2018/12/18	7	19.84	3	19.83	19.35	4	4,449	0.09%
2018/12/17	3	20.60	1	20.60	20.60	2	4,288	0.05%
2018/12/14	3	20.48	52	20.51	20.55	-49	4,241	-1.16%
2018/12/13	3	20.08	8	20.22	20.30	-5	4,159	-0.12%
2018/12/12	48	20.05	3	20.12	20.10	45	4,143	1.09%
2018/12/11	2	19.95	1	19.90	19.80	1	4,108	0.02%
2018/12/10	6	20.03	7	20.16	20.10	-1	4,107	-0.02%
2018/12/07	6	20.08	14	20.04	20.05	-8	4,060	-0.20%
2018/12/06	6	20.19	17	20.34	20.05	-11	3,944	-0.28%
2018/12/05	57	20.68	104	20.46	21.00	-47	3,702	-1.27%	大賣/
2018/12/04	62	19.04	19	19.47	20.00	43	2,803	1.53%
2018/12/03	5	18.15	0	0.00	18.20	5	2,479	0.20%
2018/11/30	5	18.05	0	0.00	18.00	5	2,398	0.21%
2018/11/29	1	18.10	1.1	18.29	18.00	-0.1	2,368	0.00%
2018/11/26	0	0.00	2	17.95	18.00	-2	2,363	-0.08%
2018/11/23	4	17.78	3	17.75	17.75	1	2,388	0.04%
2018/11/21	1	18.15	0	0.00	18.25	1	2,394	0.04%
2018/11/20	3	18.10	0	0.00	18.00	3	2,400	0.12%
2018/11/19	0	0.00	0.3	18.20	18.20	-0.3	2,398	-0.01%
2018/11/16	1	18.25	1	18.25	18.25	0	2,397	0.00%
2018/11/13	0	0.00	5.1	17.78	17.90	-5.1	2,407	-0.21%
2018/11/09	3	18.08	0	0.00	18.10	3	2,473	0.12%
2018/10/29	0	0.00	5	17.54	17.60	-5	2,587	-0.19%
2018/10/25	0.3	18.05	80	18.00	17.95	-79.7	2,650	-3.01%
2018/10/24	2	18.50	0	0.00	18.60	2	2,622	0.08%
2018/10/23	10	18.65	1	18.70	18.60	9	2,618	0.34%
2018/10/17	5	19.00	0	0.00	19.05	5	2,641	0.19%
2018/10/16	1	19.15	1	19.15	19.10	0	2,604	0.00%
2018/10/12	1	19.30	10	19.51	19.60	-9	2,525	-0.36%
2018/10/11	2	19.73	1	19.80	19.65	1	2,494	0.04%
2018/10/09	0.2	20.85	101	20.75	20.90	-100.8	2,404	-4.19%	大賣/
2018/10/05	1	20.95	20	20.70	20.75	-19	2,396	-0.79%
2018/10/04	1	21.25	0	0.00	21.25	1	2,368	0.04%
2018/10/02	0.2	21.55	0	0.00	21.55	0.2	2,354	0.01%
2018/09/28	3.9	21.45	9	21.71	21.70	-5.1	2,325	-0.22%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/25	1	20.85	0	0.00	20.90	1	2,271	0.04%
2018/09/20	0	0.00	3	20.95	20.90	-3	2,376	-0.13%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/14	0	0.00	2	21.10	21.00	-2	2,490	-0.08%
2018/09/13	0	0.00	1	20.70	20.85	-1	2,604	-0.04%
2018/09/12	1	20.40	0	0.00	20.50	1	2,706	0.04%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/06	1	20.80	0	0.00	20.75	1	2,921	0.03%
2018/09/05	1	20.95	0.1	20.85	20.85	0.9	2,932	0.03%
2018/09/04	0	0.00	2	21.15	21.05	-2	2,957	-0.07%
2018/09/03	0.8	21.15	0	0.00	21.20	0.8	3,020	0.03%
2018/08/31	0	0.00	1	21.15	21.05	-1	3,042	-0.03%
2018/08/30	1	20.95	1	21.15	21.05	0	3,052	0.00%
2018/08/29	0	0.00	1	21.00	21.05	-1	3,092	-0.03%
2018/08/27	8	20.71	0	0.00	20.60	8	3,123	0.26%
2018/08/22	0	0.00	1	20.55	20.45	-1	3,234	-0.03%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/17	0.1	20.25	0	0.00	20.30	0.1	3,286	0.00%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/13	1	20.80	0	0.00	20.70	1	3,393	0.03%
2018/08/08	0	0.00	7	21.05	21.00	-7	3,629	-0.19%
2018/08/07	1	21.10	0	0.00	21.05	1	3,681	0.03%
2018/08/06	1	21.15	0	0.00	21.05	1	3,922	0.03%
2018/08/03	1	21.10	0	0.00	21.15	1	3,920	0.03%
2018/08/02	1	21.35	1	21.55	21.20	0	3,905	0.00%
2018/08/01	0	0.00	6	21.39	21.40	-6	3,874	-0.15%
2018/07/25	0	0.00	1	21.20	21.15	-1	3,767	-0.03%
2018/07/24	0	0.00	2	21.10	21.10	-2	3,757	-0.05%
2018/07/23	0	0.00	1	20.85	20.95	-1	3,725	-0.03%
2018/07/20	0	0.00	7	20.87	20.90	-7	3,724	-0.19%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	0	0.00	1	20.85	20.80	-1	3,732	-0.03%
2018/07/17	2	21.03	2	21.10	21.25	0	3,705	0.00%
2018/07/13	0	0.00	1	21.05	21.10	-1	3,664	-0.03%
2018/07/12	3.3	21.00	0	0.00	21.00	3.3	3,670	0.09%
2018/07/10	0	0.00	1	20.80	20.75	-1	3,658	-0.03%
2018/07/06	2	20.65	0	0.00	20.60	2	3,646	0.05%
2018/07/03	3	21.03	0	0.00	20.80	3	3,682	0.08%
2018/07/02	4	21.21	0	0.00	21.20	4	3,655	0.11%
2018/06/29	8	21.25	0	0.00	21.10	8	3,658	0.22%
2018/06/28	1	21.45	0	0.00	21.45	1	3,551	0.03%
2018/06/27	2	21.68	0	0.00	21.65	2	3,458	0.06%
2018/06/26	3	21.78	0	0.00	21.85	3	3,441	0.09%
2018/06/25	2	21.85	1	22.15	21.75	1	3,444	0.03%
2018/06/22	3	21.77	22	21.72	22.15	-19	3,429	-0.55%
2018/06/21	5	21.95	0	0.00	21.85	5	3,285	0.15%
2018/06/20	0	0.00	5	22.15	22.10	-5	3,202	-0.16%
2018/06/19	11	22.11	0	0.00	22.05	11	3,155	0.35%
2018/06/15	4	22.46	5	22.50	22.35	-1	3,063	-0.03%
2018/06/14	0	0.00	0.2	22.65	22.60	-0.2	2,981	-0.01%
2018/06/13	0	0.00	5	22.75	22.75	-5	2,950	-0.17%
2018/06/12	4.4	22.74	0	0.00	22.80	4.4	3,019	0.15%
2018/06/11	3	22.92	40	22.90	22.80	-37	2,998	-1.23%
2018/06/08	10	23.18	0	0.00	23.10	10	2,938	0.34%
2018/06/07	10	23.20	10	23.15	23.20	0	2,950	0.00%
2018/06/06	120	23.21	0	0.00	23.20	120	2,942	4.08%	大買/鉅額交易
2018/06/05	0	0.00	2	23.35	23.30	-2	2,888	-0.07%
2018/06/04	10	23.40	1	23.40	23.35	9	2,873	0.31%
2018/06/01	2	23.30	0	0.00	23.30	2	2,852	0.07%
2018/05/31	2	23.45	0	0.00	23.70	2	2,870	0.07%
2018/05/30	5	23.15	1	23.15	23.15	4	2,890	0.14%
2018/05/25	2	23.45	6	23.46	23.45	-4	2,885	-0.14%
2018/05/24	1	23.55	0	0.00	23.55	1	2,911	0.03%
2018/05/23	1	23.95	2	23.75	23.75	-1	2,847	-0.04%
2018/05/22	10.1	24.20	0	0.00	23.90	10.1	2,813	0.36%
2018/05/21	0	0.00	1	24.25	24.20	-1	2,789	-0.04%
2018/05/18	41	24.47	1	24.05	24.15	40	2,730	1.46%
2018/05/17	66.2	24.30	12	24.10	24.05	54.2	2,626	2.06%
2018/05/16	20	23.95	9	23.80	23.80	11	2,492	0.44%
2018/05/15	10	23.93	4	24.00	24.00	6	2,474	0.24%
2018/05/14	16	24.08	36	23.80	23.95	-20	2,493	-0.80%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/08	2	22.25	0	0.00	22.35	2	2,260	0.09%
2018/05/07	0.1	22.30	0	0.00	22.35	0.1	2,271	0.00%
2018/05/03	0	0.00	5	22.65	22.60	-5	2,283	-0.22%
2018/04/30	0	0.00	1	22.60	22.65	-1	2,311	-0.04%
2018/04/27	3	22.07	1	22.00	22.00	2	2,378	0.08%
2018/04/26	0.1	22.00	0	0.00	22.00	0.1	2,401	0.00%
2018/04/19	3	22.20	14	22.28	22.40	-11	2,548	-0.43%
2018/04/18	1.1	22.30	0	0.00	22.25	1.1	2,556	0.04%
2018/04/17	2	22.20	0	0.00	22.25	2	2,569	0.08%
2018/04/13	1	22.65	1	22.60	22.60	0	2,611	0.00%
2018/04/12	2	22.65	0	0.00	22.75	2	2,655	0.08%
2018/04/11	1	22.85	1	22.95	22.80	0	2,683	0.00%
2018/04/09	0.1	22.60	0	0.00	22.65	0.1	2,728	0.00%
2018/04/03	3	22.45	0	0.00	22.50	3	2,728	0.11%
2018/03/31	6	22.60	0	0.00	22.60	6	2,899	0.21%
2018/03/29	3	22.55	0	0.00	22.55	3	2,892	0.10%
2018/03/28	1	22.55	2	22.55	22.60	-1	2,892	-0.03%
2018/03/27	4	22.75	0	0.00	22.75	4	2,883	0.14%
2018/03/26	1.1	22.70	0	0.00	22.75	1.1	2,893	0.04%
2018/03/23	0	0.00	2	22.85	22.85	-2	2,909	-0.07%
2018/03/22	1	23.30	9	23.35	23.15	-8	2,900	-0.28%
2018/03/20	1	23.35	1	23.30	23.25	0	3,079	0.00%
2018/03/16	7	23.16	0	0.00	23.30	7	3,209	0.22%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/14	2	23.50	0	0.00	23.55	2	3,189	0.06%
2018/03/13	2	23.65	1	23.85	23.60	1	3,206	0.03%
2018/03/12	0	0.00	1	23.30	23.45	-1	3,217	-0.03%
2018/03/09	0	0.00	1.1	23.24	23.20	-1.1	3,280	-0.03%
2018/03/08	5	23.20	0	23.25	23.25	5	3,391	0.15%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/05	7	23.40	1	23.50	23.25	6	4,854	0.12%
2018/03/02	12	23.15	0.1	23.15	23.05	11.9	4,897	0.24%
2018/03/01	1	23.35	4	23.49	23.35	-3	4,957	-0.06%
2018/02/27	5	23.35	1	23.40	23.35	4	5,029	0.08%
2018/02/26	0	0.00	1	22.95	23.35	-1	5,011	-0.02%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	0	0.00	5	22.40	22.50	-5	5,019	-0.10%
2018/02/21	0	0.00	1	22.30	22.35	-1	5,061	-0.02%
2018/02/09	1	21.80	1	22.05	22.30	0	5,082	0.00%
2018/02/07	0	0.00	1	22.55	22.45	-1	5,162	-0.02%
2018/02/06	10	22.38	0	0.00	22.30	10	5,193	0.19%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/02/01	10	23.65	0	0.00	23.60	10	5,125	0.20%
2018/01/30	8	23.78	0.2	23.55	23.50	7.8	5,152	0.15%
2018/01/25	0	0.00	5	23.75	23.75	-5	5,134	-0.10%
2018/01/24	5	23.70	0	0.00	23.85	5	5,115	0.10%
2018/01/23	50	23.95	1.1	23.94	23.90	48.9	5,106	0.96%
2018/01/22	1	23.70	0	0.00	23.75	1	5,034	0.02%
2018/01/17	0	0.00	3	23.67	24.00	-3	4,962	-0.06%
2018/01/11	3	23.20	0	0.00	23.25	3	5,002	0.06%
2018/01/10	5	23.45	1	23.45	23.55	4	4,986	0.08%
2018/01/09	1	23.70	1	23.60	23.60	0	4,994	0.00%
2018/01/05	3	23.60	4	23.56	23.50	-1	4,942	-0.02%
2018/01/03	3	23.80	0.5	23.65	23.65	2.5	4,899	0.05%