裕隆 (2201)-元富-松德券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
733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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	10.7	71.64	16.9	72.24	73.70	-6.2	4,803	-0.13%
2024/05/02	13.2	70.29	1.3	70.16	70.50	11.9	4,522	0.26%
2024/04/30	2.3	68.82	0.4	69.00	68.70	1.9	4,460	0.04%
2024/04/29	2.4	68.70	1	69.30	69.30	1.4	4,426	0.03%
2024/04/26	0	0.00	30	67.90	67.50	-30	4,348	-0.69%
2024/04/25	0	0.00	11.4	67.51	67.40	-11.4	4,353	-0.26%
2024/04/24	1.4	68.06	12	68.16	68.00	-10.6	4,375	-0.24%
2024/04/23	3	68.20	6.7	67.84	67.50	-3.7	4,493	-0.08%
2024/04/22	4.7	68.17	7.5	68.02	67.80	-2.8	4,508	-0.06%
2024/04/19	9	67.37	0	0.00	66.90	9	4,450	0.20%
2024/04/18	4.5	68.82	6	69.40	69.30	-1.5	4,372	-0.04%
2024/04/17	1	67.40	0	0.00	67.40	1	4,297	0.02%
2024/04/16	1	67.40	1.2	68.60	67.40	-0.2	4,327	0.00%
2024/04/15	1.2	69.08	2.3	68.68	69.30	-1.1	4,331	-0.03%
2024/04/12	7	69.27	7	69.26	69.00	0	4,315	0.00%
2024/04/11	1	69.00	2	69.19	69.30	-1	4,321	-0.02%
2024/04/10	0.1	69.13	1.2	69.30	69.90	-1	4,333	-0.02%
2024/04/09	2.3	69.73	1	70.10	69.10	1.3	4,375	0.03%
2024/04/08	11.2	69.09	2	69.90	70.00	9.2	4,361	0.21%
2024/04/03	3	66.77	0	0.00	66.70	3	4,271	0.07%
2024/04/02	2	68.70	1	68.40	67.80	1	4,291	0.02%
2024/04/01	0	0.00	1	68.40	68.30	-1	4,275	-0.02%
2024/03/29	0	0.00	3	68.03	68.10	-3	4,301	-0.07%
2024/03/28	2	68.40	0	0.00	68.20	2	4,347	0.05%
2024/03/27	1	67.40	0.4	67.80	67.30	0.6	4,480	0.01%
2024/03/26	11.4	67.60	2	67.70	67.10	9.4	4,634	0.20%
2024/03/22	2	68.60	0	0.00	68.30	2	4,690	0.04%
2024/03/21	0	0.00	1.4	67.96	67.80	-1.4	4,792	-0.03%
2024/03/20	0.1	68.60	0.1	68.30	67.70	-0.1	4,949	0.00%
2024/03/19	6.1	68.76	4.6	68.75	68.30	1.6	4,983	0.03%
2024/03/18	3.6	69.29	0.4	69.50	69.50	3.2	5,136	0.06%
2024/03/15	3.4	69.65	1.1	69.59	68.50	2.3	5,158	0.04%
2024/03/14	1.1	70.10	2.7	69.96	69.80	-1.6	5,161	-0.03%
2024/03/13	4	70.13	7.7	70.64	69.70	-3.7	5,145	-0.07%
2024/03/12	13.3	70.55	6	71.38	71.90	7.3	5,096	0.14%
2024/03/08	4	67.88	0	0.00	67.10	4	4,948	0.08%
2024/03/07	2	69.00	1.3	70.03	68.90	0.7	4,864	0.01%
2024/03/06	1.3	71.05	1.9	70.23	70.10	-0.6	4,820	-0.01%
2024/03/05	1	70.78	7.8	70.80	70.40	-6.8	4,945	-0.14%
2024/03/04	2.8	70.63	3.7	70.59	70.80	-0.9	4,943	-0.02%
2024/03/01	3.7	71.15	3.3	71.10	70.70	0.4	4,936	0.01%
2024/02/29	6.3	69.64	0	0.00	70.70	6.3	4,946	0.13%
2024/02/27	1	69.60	3.1	69.69	69.40	-2.1	4,902	-0.04%
2024/02/26	1	70.60	3.2	71.00	70.60	-2.2	4,906	-0.05%
2024/02/23	8.2	71.93	0	0.00	71.20	8.2	4,978	0.16%
2024/02/22	1	70.60	1	71.00	70.90	0	5,036	0.00%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	3	71.13	11.2	71.49	70.90	-8.2	5,293	-0.16%
2024/02/19	7.2	71.63	5.6	71.76	72.20	1.7	5,303	0.03%
2024/02/16	2.5	69.78	1.6	69.89	69.90	0.9	5,334	0.02%
2024/02/05	0.5	69.00	0	0.00	69.30	0.5	5,354	0.01%
2024/02/02	0	0.00	0.3	70.60	69.10	-0.3	5,451	-0.01%
2024/02/01	2.3	70.64	0	0.00	70.70	2.3	5,480	0.04%
2024/01/31	0	0.00	3	69.03	69.50	-3	5,501	-0.05%
2024/01/30	1	69.80	1	70.35	69.60	0	5,522	0.00%
2024/01/29	1	70.20	0.2	70.22	69.80	0.8	5,541	0.01%
2024/01/26	1.3	69.68	0	0.00	69.80	1.3	5,599	0.02%
2024/01/25	1	69.80	2.7	70.41	69.70	-1.7	5,675	-0.03%
2024/01/24	1.7	70.13	0	0.00	70.80	1.7	5,723	0.03%
2024/01/23	2	69.10	0	0.00	69.60	2	5,865	0.03%
2024/01/22	1	68.60	1.2	69.34	68.60	-0.2	5,904	0.00%
2024/01/19	1.2	69.10	1.7	68.83	69.10	-0.5	6,009	-0.01%
2024/01/18	1.7	68.12	0	0.00	68.50	1.7	6,091	0.03%
2024/01/17	3	68.23	0	0.00	67.70	3	6,163	0.05%
2024/01/16	0	0.00	1	70.20	69.80	-1	6,113	-0.02%
2024/01/15	3	70.73	1.1	70.71	70.90	1.9	6,215	0.03%
2024/01/12	3.1	70.90	0	0.00	70.70	3.1	6,435	0.05%
2024/01/11	2	71.00	1	70.60	70.70	1	6,557	0.02%
2024/01/10	2	69.85	0	0.00	70.20	2	6,941	0.03%
2024/01/09	5	71.28	0.5	72.36	70.90	4.5	7,154	0.06%
2024/01/08	0.5	73.00	0	0.00	72.30	0.5	7,691	0.01%
2024/01/05	6	72.40	0	0.00	72.40	6	8,913	0.07%
2024/01/04	2	72.70	0	0.00	72.60	2	9,230	0.02%
2024/01/03	1	73.50	3.3	73.90	73.10	-2.3	9,285	-0.02%
2024/01/02	3.3	75.04	5.4	74.67	74.80	-2.1	9,265	-0.02%
2023/12/29	17.4	74.99	8.2	74.96	74.80	9.2	9,295	0.10%
2023/12/28	1.2	74.00	0.2	74.60	74.60	1	9,415	0.01%
2023/12/27	0	0.00	1.8	73.40	73.30	-1.8	9,442	-0.02%
2023/12/26	2.1	72.61	5	72.97	72.70	-3	9,545	-0.03%
2023/12/25	8.8	72.99	3	73.17	72.80	5.8	9,755	0.06%
2023/12/22	14	72.92	1	74.20	72.20	13	9,944	0.13%
2023/12/21	13	73.05	8	72.78	72.70	5	9,849	0.05%
2023/12/20	1	74.30	1	74.30	74.10	0	9,898	0.00%
2023/12/19	8	74.16	0	0.00	74.00	8	9,935	0.08%
2023/12/18	32	74.82	4	74.77	74.40	28	9,995	0.28%
2023/12/15	15	76.19	8.6	76.44	75.50	6.4	10,188	0.06%
2023/12/14	8.6	77.09	1	77.20	77.30	7.6	10,213	0.07%
2023/12/13	18	76.58	3.2	77.49	76.00	14.9	10,171	0.15%
2023/12/12	6.6	77.98	3	78.05	77.80	3.6	10,053	0.04%
2023/12/11	10.5	77.99	1	78.00	78.00	9.5	10,108	0.09%
2023/12/08	1	77.40	20.6	77.33	77.20	-19.6	10,156	-0.19%
2023/12/07	2.6	78.06	2	77.82	77.60	0.6	10,186	0.01%
2023/12/06	7	77.81	1	77.90	77.80	6	10,240	0.06%
2023/12/05	1	76.80	0	0.00	77.00	1	10,270	0.01%
2023/12/04	3	76.83	1.4	77.29	76.50	1.6	10,336	0.02%
2023/12/01	0.4	77.10	3	77.03	77.10	-2.6	10,458	-0.02%
2023/11/30	11	76.87	0	78.10	76.90	11	10,662	0.10%
2023/11/29	2	77.86	1.8	78.41	77.90	0.3	11,171	0.00%
2023/11/28	1.8	78.00	6.4	78.05	78.40	-4.5	11,565	-0.04%
2023/11/27	7.4	77.42	0.1	78.30	77.10	7.3	11,759	0.06%
2023/11/24	0.1	77.90	1	78.20	78.50	-0.9	12,164	-0.01%
2023/11/22	16	77.81	2.1	78.80	77.70	14	12,453	0.11%
2023/11/21	4	78.05	1.1	79.28	79.00	2.9	12,370	0.02%
2023/11/20	13.1	78.28	1.1	78.34	78.00	12	12,279	0.10%
2023/11/17	2.1	79.49	12	79.96	80.20	-9.9	12,116	-0.08%
2023/11/16	1	79.10	6.5	79.11	79.10	-5.5	12,025	-0.05%
2023/11/15	8.5	78.58	6	79.00	78.50	2.5	11,968	0.02%
2023/11/14	5	77.16	4	77.73	77.90	1	11,858	0.01%
2023/11/13	2	77.30	0	0.00	77.60	2	11,869	0.02%
2023/11/10	11	77.35	3.6	77.89	77.10	7.4	11,883	0.06%
2023/11/09	4.6	78.90	5	79.10	79.20	-0.4	11,857	0.00%
2023/11/08	4	78.60	2.1	79.04	78.60	1.9	12,001	0.02%
2023/11/07	6.1	78.93	2.7	78.85	79.10	3.3	12,008	0.03%
2023/11/06	0	0.00	3.7	78.89	78.80	-3.7	12,036	-0.03%
2023/11/03	4.4	78.74	6.4	78.73	78.20	-2	12,143	-0.02%
2023/11/02	11.4	76.58	9.7	77.03	77.40	1.7	12,086	0.01%
2023/11/01	2.7	74.38	0.2	74.90	75.00	2.5	12,009	0.02%
2023/10/31	12.2	75.57	0	0.00	74.10	12.2	11,946	0.10%
2023/10/30	3	77.07	0	0.00	76.90	3	11,861	0.03%
2023/10/27	7	77.81	1	77.40	77.30	6	11,890	0.05%
2023/10/26	8	78.64	13.9	78.93	78.20	-5.9	11,957	-0.05%
2023/10/25	6	80.71	2	79.65	80.10	4	11,962	0.03%
2023/10/24	3	78.60	0	0.00	79.00	3	12,043	0.02%
2023/10/23	3	77.90	0	0.00	77.80	3	12,066	0.02%
2023/10/20	5	79.34	3.1	79.64	79.10	1.9	12,142	0.02%
2023/10/19	2.1	80.00	2.7	80.46	81.40	-0.6	12,052	0.00%
2023/10/18	12.7	80.66	17	83.14	80.10	-4.3	12,069	-0.04%
2023/10/17	28.2	82.23	0	0.00	81.10	28.2	11,808	0.24%
2023/10/16	27.2	84.25	49	86.18	83.00	-21.8	11,705	-0.19%
2023/10/13	76.2	86.23	70.2	86.45	85.10	6	11,340	0.05%
2023/10/12	22	82.14	12.3	81.79	84.00	9.7	10,331	0.09%
2023/10/11	3.3	78.78	0	0.00	78.80	3.3	10,484	0.03%
2023/10/06	2	78.85	1	79.40	78.90	1	10,709	0.01%
2023/10/05	3	78.83	0	0.00	78.40	3	10,747	0.03%
2023/10/04	5.5	78.42	1	79.70	78.40	4.5	10,777	0.04%
2023/10/03	10	81.25	0	0.00	80.50	10	10,670	0.09%
2023/10/02	2	82.00	6.9	82.33	82.00	-4.9	10,679	-0.05%
2023/09/28	9.9	85.07	20.5	86.10	83.00	-10.6	10,776	-0.10%
2023/09/27	12.7	86.05	12.9	85.62	86.00	-0.2	10,746	0.00%
2023/09/26	7	84.07	1.8	84.38	83.70	5.2	10,621	0.05%
2023/09/25	11.8	84.66	11.7	84.59	84.30	0.1	10,678	0.00%
2023/09/22	1.4	81.25	1	81.70	82.50	0.4	10,638	0.00%
2023/09/21	10.6	81.12	3	81.90	80.60	7.6	10,613	0.07%
2023/09/20	5.8	82.77	15.1	84.39	82.20	-9.4	10,624	-0.09%
2023/09/19	13.1	84.55	7.1	84.86	84.60	6	10,450	0.06%
2023/09/18	0.7	83.79	0	0.00	83.30	0.7	10,335	0.01%
2023/09/15	4	83.33	1.8	83.46	82.90	2.2	10,380	0.02%
2023/09/14	4.8	83.72	2.5	83.87	83.80	2.4	10,412	0.02%
2023/09/13	2.5	83.05	4.3	82.87	83.90	-1.9	10,425	-0.02%
2023/09/12	4.5	81.68	0.1	82.00	81.30	4.4	10,631	0.04%
2023/09/11	1.1	82.04	1	82.00	81.20	0.1	10,647	0.00%
2023/09/08	6	83.25	3.9	83.64	82.60	2.1	10,628	0.02%
2023/09/07	4	83.96	4.5	83.47	84.50	-0.5	10,632	0.00%
2023/09/06	5.5	84.30	16.6	84.12	83.20	-11.1	10,618	-0.10%
2023/09/05	11	84.98	6	84.78	85.20	4.9	10,593	0.05%
2023/09/04	25.5	87.62	32.8	86.69	85.70	-7.3	10,510	-0.07%
2023/09/01	13.4	84.29	27.7	86.14	85.30	-14.3	9,982	-0.14%
2023/08/31	12.1	83.73	19.2	83.59	83.40	-7.1	9,779	-0.07%
2023/08/30	4	82.30	28.4	82.54	83.70	-24.4	9,882	-0.25%
2023/08/29	16.1	78.70	17.2	78.68	79.80	-1.1	9,712	-0.01%
2023/08/28	9.9	77.19	6.1	77.22	75.70	3.8	10,084	0.04%
2023/08/25	1	75.34	2.4	74.58	75.00	-1.3	10,409	-0.01%
2023/08/24	0	74.40	2.9	74.64	74.50	-2.9	11,432	-0.03%
2023/08/23	4.3	75.00	0	0.00	74.70	4.3	11,529	0.04%
2023/08/22	1	74.01	1.6	75.47	74.30	-0.6	11,663	-0.01%
2023/08/21	1.6	75.31	2	75.14	75.40	-0.4	11,977	0.00%
2023/08/18	2.1	75.21	5.2	75.62	74.70	-3.2	12,263	-0.03%
2023/08/17	6.2	74.44	1	75.20	75.60	5.2	12,610	0.04%
2023/08/16	4	73.40	0.6	73.70	73.20	3.5	12,960	0.03%
2023/08/15	1.6	74.68	0	0.00	74.30	1.6	13,037	0.01%
2023/08/14	10	75.19	2.3	74.66	73.40	7.7	13,253	0.06%
2023/08/11	3.3	77.87	0.2	78.00	77.50	3.2	13,487	0.02%
2023/08/10	3	78.27	3.2	78.92	77.90	-0.2	13,636	0.00%
2023/08/09	14.3	81.33	4.2	79.76	79.20	10.1	13,659	0.07%
2023/08/08	2.2	79.80	0	80.90	79.70	2.2	13,666	0.02%
2023/08/07	0.2	80.42	1.1	80.46	80.50	-0.9	13,852	-0.01%
2023/08/04	1.1	80.60	0.5	80.43	80.70	0.6	13,957	0.00%
2023/08/02	3.6	80.58	1.1	80.24	80.10	2.5	13,997	0.02%
2023/08/01	6.1	81.51	26.7	81.33	81.00	-20.5	13,969	-0.15%
2023/07/31	7.7	82.76	12.8	82.66	82.00	-5.1	13,957	-0.04%
2023/07/28	7.8	81.03	21.5	81.04	81.60	-13.7	13,918	-0.10%
2023/07/27	11.6	80.25	19	80.41	81.00	-7.4	13,982	-0.05%
2023/07/26	6	78.30	5.2	79.01	77.70	0.8	13,895	0.01%
2023/07/25	6.2	78.99	7.1	79.15	79.80	-1	13,936	-0.01%
2023/07/24	9.2	76.91	0	0.00	76.20	9.2	13,873	0.07%
2023/07/21	35	77.82	1.1	78.50	77.40	33.9	13,893	0.24%
2023/07/20	5.1	78.49	0	0.00	78.20	5.1	14,010	0.04%
2023/07/19	21	79.94	0	0.00	79.00	21	13,983	0.15%
2023/07/18	9.2	81.22	3.4	83.63	80.20	5.8	14,165	0.04%
2023/07/17	7.4	84.78	10.4	85.12	84.40	-3	14,604	-0.02%
2023/07/14	11.4	86.60	18.1	86.08	85.50	-6.7	15,027	-0.04%
2023/07/13	15.1	82.69	15.8	83.30	84.00	-0.8	15,484	0.00%
2023/07/12	2	80.44	0	0.00	80.20	2	15,701	0.01%
2023/07/11	8	80.60	1	80.10	80.00	7	16,083	0.04%
2023/07/10	3	81.70	9.4	82.00	81.30	-6.4	16,401	-0.04%
2023/07/07	6.4	82.93	13.5	82.73	82.30	-7.1	16,394	-0.04%
2023/07/06	9	82.78	11.8	83.29	83.50	-2.8	16,360	-0.02%
2023/07/05	11.3	82.29	0.6	82.43	81.80	10.6	16,184	0.07%
2023/07/04	6.6	82.89	6.2	82.71	82.40	0.4	16,023	0.00%
2023/07/03	5.2	82.28	4.3	82.56	81.80	0.9	16,017	0.01%
2023/06/30	7.3	82.84	7	83.26	82.60	0.3	15,975	0.00%
2023/06/29	7	80.59	1.7	80.91	80.50	5.3	15,906	0.03%
2023/06/28	10.7	80.93	2	81.45	80.80	8.7	15,888	0.05%
2023/06/27	18	80.09	10.4	80.33	79.40	7.6	15,857	0.05%
2023/06/26	4.4	81.24	5	81.10	82.00	-0.6	15,917	0.00%
2023/06/21	18	82.66	0	0.00	82.00	18	16,007	0.11%
2023/06/20	8	82.78	2	83.40	83.10	6	16,009	0.04%
2023/06/19	3	83.63	1.6	83.90	83.40	1.4	16,067	0.01%
2023/06/16	20.5	85.94	4	86.55	83.70	16.5	16,268	0.10%
2023/06/14	22	87.35	3.3	87.14	87.40	18.7	16,092	0.12%
2023/06/13	23.3	87.89	0	87.30	87.10	23.3	16,261	0.14%
2023/06/12	30	87.43	1.6	87.84	86.80	28.4	16,486	0.17%
2023/06/09	4.7	86.32	4	87.30	87.80	0.7	16,587	0.00%
2023/06/08	4	88.80	1.3	89.81	87.10	2.7	16,894	0.02%
2023/06/07	1.3	89.20	2.2	89.77	89.70	-0.8	17,277	0.00%
2023/06/06	6.2	88.71	18.7	90.41	88.50	-12.5	17,427	-0.07%
2023/06/05	18.7	92.22	22.9	91.95	90.60	-4.2	17,463	-0.02%
2023/06/02	9.8	90.94	11.9	90.80	90.60	-2.1	17,273	-0.01%
2023/06/01	43	90.89	59.6	90.02	89.60	-16.6	17,110	-0.10%
2023/05/31	35.6	85.88	25	85.65	87.60	10.6	16,730	0.06%
2023/05/30	44	86.23	49	86.80	86.60	-5	16,779	-0.03%
2023/05/29	5	83.26	2.4	83.25	82.80	2.6	16,189	0.02%
2023/05/26	4.4	82.77	6	82.75	82.20	-1.6	16,720	-0.01%
2023/05/25	5.1	84.39	5.4	84.13	83.40	-0.4	16,790	0.00%
2023/05/24	11.4	83.73	22.9	84.53	85.30	-11.4	16,784	-0.07%
2023/05/23	12.8	84.51	56.1	83.79	83.70	-43.3	16,779	-0.26%
2023/05/22	22	82.03	22.1	83.77	84.20	-0.1	16,625	0.00%
2023/05/19	4	80.99	11.7	81.16	80.40	-7.7	16,605	-0.05%
2023/05/18	11.7	81.37	23.4	81.46	81.80	-11.7	17,232	-0.07%
2023/05/17	62.9	80.71	41.2	80.77	81.10	21.7	17,202	0.13%
2023/05/16	10.6	78.66	8.1	78.24	79.60	2.5	16,929	0.01%
2023/05/15	5.8	77.68	8	77.54	76.70	-2.2	16,975	-0.01%
2023/05/12	9.8	76.76	4.3	77.68	78.30	5.5	17,522	0.03%
2023/05/11	9.8	76.76	4.3	77.68	75.90	5.5	17,605	0.03%
2023/05/10	2.3	78.59	1	78.40	79.10	1.3	17,858	0.01%
2023/05/09	0	77.90	1.4	77.99	77.10	-1.4	18,040	-0.01%
2023/05/08	7.6	77.53	3.3	77.45	78.10	4.3	18,373	0.02%
2023/05/05	4.3	77.83	3	77.67	77.40	1.3	19,117	0.01%
2023/05/04	3	76.90	0	77.90	77.80	3	20,127	0.01%
2023/05/03	6	78.48	1	78.30	77.60	5	20,629	0.02%
2023/05/02	3.1	79.94	1.3	80.80	80.00	1.8	21,995	0.01%
2023/04/28	2.4	81.08	3	81.97	80.60	-0.6	22,329	0.00%
2023/04/27	2	79.45	2	80.55	80.50	0	22,911	0.00%
2023/04/26	6	79.50	7.8	79.18	79.80	-1.8	23,222	-0.01%
2023/04/25	9	80.33	6.1	78.91	78.50	2.9	23,224	0.01%
2023/04/24	6.1	79.29	8.5	80.56	80.90	-2.5	23,268	-0.01%
2023/04/21	13.8	79.95	14.4	80.63	80.30	-0.6	23,333	0.00%
2023/04/20	46.4	80.92	17.5	81.34	82.00	29	23,300	0.12%
2023/04/19	34.5	84.00	20.3	84.44	83.20	14.2	23,430	0.06%
2023/04/18	18.6	83.95	56.4	84.52	85.70	-37.8	23,376	-0.16%
2023/04/17	10.7	80.52	50.9	81.45	81.80	-40.2	22,746	-0.18%
2023/04/14	28.2	79.33	37.9	78.59	79.10	-9.7	22,664	-0.04%
2023/04/13	22	77.60	12.5	78.32	77.60	9.6	22,469	0.04%
2023/04/12	0.5	75.02	7	75.58	75.60	-6.5	22,228	-0.03%
2023/04/11	2	75.58	11.2	75.13	74.70	-9.2	22,378	-0.04%
2023/04/10	2.2	74.37	0.3	74.73	74.80	1.9	22,442	0.01%
2023/04/07	1.4	74.39	1	74.50	74.30	0.4	22,682	0.00%
2023/04/06	1	73.70	3	73.57	73.70	-2	22,946	-0.01%
2023/03/31	5	75.32	1.7	76.54	75.20	3.3	23,097	0.01%
2023/03/30	5.4	76.69	3.2	76.43	76.50	2.2	23,290	0.01%
2023/03/29	1.6	75.51	0	0.00	75.60	1.6	23,597	0.01%
2023/03/28	6	74.80	0	0.00	74.50	6	24,135	0.02%
2023/03/27	10	76.58	4.9	77.75	75.50	5.1	24,251	0.02%
2023/03/24	3.5	78.08	11	78.55	78.80	-7.5	24,380	-0.03%
2023/03/23	4	76.73	10.4	76.90	77.50	-6.4	24,792	-0.03%
2023/03/22	14.3	77.40	12.2	77.04	76.40	2.1	25,520	0.01%
2023/03/21	26.5	77.76	8.4	78.29	77.30	18.1	25,958	0.07%
2023/03/20	2	76.00	2.6	75.63	75.80	-0.6	26,583	0.00%
2023/03/17	6.9	74.89	0.8	74.90	75.70	6.1	26,757	0.02%
2023/03/16	1.8	75.12	4.5	75.97	73.90	-2.7	27,143	-0.01%
2023/03/15	8.6	77.12	4.9	76.84	75.90	3.7	27,463	0.01%
2023/03/14	22.7	75.29	25.1	74.77	75.50	-2.4	27,639	-0.01%
2023/03/13	17.3	74.44	18.9	74.75	76.00	-1.5	27,805	-0.01%
2023/03/10	9.9	72.46	6.8	73.21	72.40	3.1	28,035	0.01%
2023/03/09	1.8	76.81	0	0.00	76.00	1.8	28,440	0.01%
2023/03/08	13	77.54	10.8	77.91	77.60	2.2	29,589	0.01%
2023/03/07	12.9	79.36	4	79.45	79.20	8.9	31,679	0.03%
2023/03/06	7	78.76	1	79.30	79.00	6	32,545	0.02%
2023/03/03	9.1	78.53	10	78.50	78.10	-0.9	33,580	0.00%
2023/03/02	42.1	79.66	39.1	81.03	78.80	3	33,809	0.01%
2023/03/01	46.3	82.10	59.3	82.34	81.60	-13	34,331	-0.04%
2023/02/24	65.1	81.75	34.5	81.75	81.30	30.6	34,926	0.09%
2023/02/23	21.5	78.35	3	79.80	80.00	18.5	35,006	0.05%
2023/02/22	23	77.67	21.8	78.41	78.10	1.2	35,078	0.00%
2023/02/21	9.8	81.54	5	81.64	80.90	4.8	35,210	0.01%
2023/02/20	12	80.73	0	0.00	80.60	12	35,453	0.03%
2023/02/17	19.1	81.43	21	81.40	80.00	-1.9	36,109	-0.01%
2023/02/16	31	81.28	53.8	81.34	81.50	-22.8	36,232	-0.06%
2023/02/15	23.4	78.32	8	78.14	77.90	15.4	35,580	0.04%
2023/02/14	6.2	77.72	4	77.20	77.20	2.2	35,384	0.01%
2023/02/13	11	77.76	6.3	77.72	77.50	4.7	35,365	0.01%
2023/02/10	25.3	79.11	27.7	78.54	79.00	-2.4	35,162	-0.01%
2023/02/09	9.7	77.20	7	77.24	76.90	2.7	34,580	0.01%
2023/02/08	16	76.91	9	76.96	77.80	7	34,426	0.02%
2023/02/07	11	77.76	13.7	77.65	77.80	-2.7	34,045	-0.01%
2023/02/06	23.7	78.28	24.8	77.82	77.50	-1.1	33,809	0.00%
2023/02/03	91.8	79.40	68.1	79.39	78.10	23.7	33,486	0.07%
2023/02/02	93.3	81.35	91	80.86	79.50	2.3	32,779	0.01%
2023/02/01	46	83.34	33	83.09	84.50	13	31,891	0.04%
2023/01/31	52	80.16	83.4	80.57	82.90	-31.4	31,435	-0.10%
2023/01/30	18	76.06	34	77.12	78.10	-16	30,031	-0.05%
2023/01/17	33.4	69.92	66.1	70.13	71.00	-32.7	29,893	-0.11%
2023/01/16	65.5	68.40	39.1	68.45	69.20	26.3	29,626	0.09%
2023/01/13	3.1	66.99	5	66.62	66.80	-1.9	29,718	-0.01%
2023/01/12	9	65.94	9.2	66.44	66.20	-0.2	29,684	0.00%
2023/01/11	33.2	67.46	36.6	67.01	66.50	-3.4	29,471	-0.01%
2023/01/10	18.6	67.56	24.4	68.28	67.20	-5.8	29,388	-0.02%
2023/01/09	39.5	68.06	47.7	68.14	68.20	-8.2	29,198	-0.03%
2023/01/06	102.7	66.47	117.3	66.15	66.20	-14.6	28,481	-0.05%	大買/大賣/
2023/01/05	20.2	65.66	11.4	65.71	65.70	8.8	27,989	0.03%
2023/01/04	45.4	64.41	71.6	65.01	65.70	-26.2	27,698	-0.09%
2023/01/03	11	63.08	5	62.88	63.20	6	27,350	0.02%
2022/12/30	7.2	62.08	5.1	62.50	62.00	2.2	27,175	0.01%
2022/12/29	0.1	61.10	2	60.75	61.40	-1.9	27,061	-0.01%
2022/12/28	6	61.60	9.9	61.99	61.60	-3.9	26,892	-0.01%
2022/12/27	16.9	62.23	13.8	61.95	61.90	3.1	26,747	0.01%
2022/12/26	2.8	60.02	4	60.83	61.10	-1.2	26,468	0.00%
2022/12/23	14	59.27	13.6	58.82	59.10	0.4	26,197	0.00%
2022/12/22	7.6	60.57	1	60.00	59.70	6.6	25,954	0.03%
2022/12/21	101	61.14	98.3	61.41	60.00	2.7	25,720	0.01%	大買/
2022/12/20	42.3	63.00	9.8	63.19	61.40	32.4	25,370	0.13%
2022/12/19	9.8	63.96	4	64.43	64.20	5.8	24,857	0.02%
2022/12/16	20	64.42	10.2	64.50	64.10	9.8	24,654	0.04%
2022/12/15	62.2	67.90	63.7	67.92	66.50	-1.5	24,382	-0.01%
2022/12/14	90.7	67.54	90.5	67.63	66.80	0.2	23,822	0.00%
2022/12/13	42.5	65.63	29	65.68	65.00	13.5	23,062	0.06%
2022/12/12	108	65.42	77.2	65.62	66.60	30.8	22,467	0.14%	大買/
2022/12/09	12.1	62.55	13.6	62.06	62.30	-1.4	21,593	-0.01%
2022/12/08	11.6	62.54	14.2	63.15	63.00	-2.6	21,338	-0.01%
2022/12/07	27.2	64.02	18.7	64.96	63.40	8.5	20,901	0.04%
2022/12/06	18.7	64.99	9.7	65.45	64.90	9	20,373	0.04%
2022/12/05	12.8	66.98	11.3	66.90	66.90	1.5	19,893	0.01%
2022/12/02	75	68.06	80.1	67.78	66.70	-5	19,576	-0.03%
2022/12/01	35.1	67.01	37	66.83	67.90	-1.9	18,949	-0.01%
2022/11/30	55	64.79	76.8	65.28	65.20	-21.8	18,126	-0.12%
2022/11/29	189.2	66.62	453.9	65.27	63.70	-264.7	16,812	-1.57%	大買/大賣/鉅額交易
2022/11/28	41.4	63.46	44.4	62.02	64.80	-3.1	14,714	-0.02%
2022/11/25	72	59.10	118.3	59.08	60.60	-46.3	14,089	-0.33%	大賣/
2022/11/24	16.4	57.19	28.1	57.22	57.70	-11.7	12,958	-0.09%
2022/11/23	38.1	56.78	73.6	56.81	57.10	-35.4	12,521	-0.28%
2022/11/22	46.7	54.60	77.2	54.67	54.90	-30.5	11,541	-0.26%
2022/11/21	82	51.95	120.5	52.11	54.10	-38.5	10,587	-0.36%	大賣/
2022/11/18	9.8	49.16	17	49.73	49.20	-7.2	9,933	-0.07%
2022/11/17	81	50.83	251.3	51.25	50.20	-170.3	9,704	-1.75%	大賣/鉅額交易
2022/11/16	20.3	50.02	25.4	50.84	50.90	-5	9,257	-0.05%
2022/11/15	46.1	49.55	58.5	50.53	51.10	-12.4	8,791	-0.14%
2022/11/14	44	48.53	84.1	48.53	49.50	-40.1	7,961	-0.50%
2022/11/11	0	0.00	3	45.03	45.00	-3	7,484	-0.04%
2022/11/10	2	44.48	5	45.16	44.40	-3	7,462	-0.04%
2022/11/09	10.3	45.37	1	44.96	44.80	9.3	7,416	0.13%
2022/11/08	2	45.63	8.1	45.72	45.35	-6.1	7,303	-0.08%
2022/11/07	5.2	45.47	1.5	45.46	45.75	3.7	7,330	0.05%
2022/11/04	3.5	44.03	4.1	44.32	45.05	-0.6	7,310	-0.01%
2022/11/03	1.2	44.71	2.1	44.58	44.45	-0.9	7,270	-0.01%
2022/11/02	3.1	45.82	2	45.58	45.20	1	7,337	0.01%
2022/11/01	12	45.03	16.8	45.37	45.60	-4.8	7,586	-0.06%
2022/10/31	2.7	46.36	7.1	45.94	45.60	-4.5	7,566	-0.06%
2022/10/28	6.1	45.78	1.7	45.93	45.75	4.4	7,556	0.06%
2022/10/27	1.7	45.25	20.3	45.26	46.55	-18.6	7,447	-0.25%
2022/10/26	36.5	44.60	29	44.84	44.40	7.5	7,331	0.10%
2022/10/25	49	44.45	17	44.37	44.30	32	7,207	0.44%
2022/10/24	14.7	45.85	19.8	45.89	46.00	-5.2	6,936	-0.07%
2022/10/21	57.2	44.72	101	43.85	45.05	-43.8	6,516	-0.67%	大賣/
2022/10/20	12	41.78	1.8	41.20	41.35	10.2	5,996	0.17%
2022/10/19	19.8	43.23	14.1	43.19	43.00	5.7	5,965	0.10%
2022/10/18	18.1	42.95	12.5	43.15	42.80	5.5	6,023	0.09%
2022/10/17	13.3	43.00	12.8	43.15	43.45	0.6	6,156	0.01%
2022/10/14	1.9	42.12	2.3	42.29	42.80	-0.4	6,177	-0.01%
2022/10/13	0.4	42.42	6.2	41.67	41.05	-5.7	6,136	-0.09%
2022/10/12	5.2	40.71	0	0.00	41.05	5.2	6,071	0.08%
2022/10/11	11	41.25	2.4	41.82	40.80	8.6	6,175	0.14%
2022/10/07	4.4	42.54	4.2	42.48	42.90	0.2	6,221	0.00%
2022/10/06	5.2	41.29	2	42.15	41.25	3.2	6,295	0.05%
2022/10/05	0	41.75	0.3	42.09	41.20	-0.3	6,646	0.00%
2022/10/04	1.3	41.13	0	0.00	41.20	1.3	6,824	0.02%
2022/09/30	1	40.95	1.4	40.91	41.05	-0.4	7,162	-0.01%
2022/09/29	2.4	41.85	2.4	41.62	41.55	0	7,232	0.00%
2022/09/28	0.3	41.45	2.8	41.44	41.20	-2.5	7,355	-0.03%
2022/09/27	1.9	42.60	0.7	42.80	42.65	1.2	7,378	0.02%
2022/09/26	2	41.90	0.5	42.49	41.85	1.5	7,436	0.02%
2022/09/23	0.5	43.45	7	42.97	42.85	-6.5	7,635	-0.09%
2022/09/22	1	42.70	4.5	42.91	43.45	-3.5	7,823	-0.04%
2022/09/21	3.5	42.76	5.3	42.63	42.60	-1.8	8,031	-0.02%
2022/09/20	4.3	42.54	18.1	42.64	43.30	-13.8	8,266	-0.17%
2022/09/19	5	41.95	0	0.00	41.95	5	8,537	0.06%
2022/09/16	3	42.05	1	42.00	41.95	2	8,792	0.02%
2022/09/15	5	42.25	0.1	42.35	42.05	4.9	9,548	0.05%
2022/09/14	3.1	42.09	2.8	42.03	42.20	0.4	9,969	0.00%
2022/09/13	2.8	42.23	1.1	42.11	42.15	1.6	10,474	0.02%
2022/09/12	2	42.05	1	42.12	42.30	1	10,661	0.01%
2022/09/08	1.2	42.26	0	0.00	42.35	1.2	10,844	0.01%
2022/09/07	5	41.93	0	0.00	41.85	5	11,040	0.05%
2022/09/06	8	42.56	2.4	42.98	42.05	5.6	11,057	0.05%
2022/09/05	8.1	43.64	3.6	43.58	43.40	4.5	11,033	0.04%
2022/09/02	26.5	42.45	25.2	42.72	43.85	1.2	11,015	0.01%
2022/09/01	8.6	42.99	43.5	43.17	43.20	-34.9	10,804	-0.32%
2022/08/31	1	41.15	2.3	40.73	41.25	-1.3	10,484	-0.01%
2022/08/30	0.9	40.69	3	40.72	40.60	-2.1	10,489	-0.02%
2022/08/29	0	0.00	14.3	40.21	40.15	-14.3	10,523	-0.14%
2022/08/26	4.3	40.22	1.3	40.84	41.00	2.9	10,537	0.03%
2022/08/25	3.3	39.77	2	39.85	39.85	1.3	10,558	0.01%
2022/08/24	5	40.72	0	0.00	40.70	5	10,758	0.05%
2022/08/23	2	40.93	0	0.00	40.85	2	10,817	0.02%
2022/08/22	1	40.81	1	41.00	40.85	0	10,847	0.00%
2022/08/19	3	41.45	0.2	41.50	41.30	2.8	10,809	0.03%
2022/08/18	6	41.39	0	0.00	41.50	6	10,867	0.06%
2022/08/17	7	42.03	0.2	42.34	41.95	6.8	10,930	0.06%
2022/08/16	1.2	42.24	0	0.00	42.40	1.2	10,886	0.01%
2022/08/15	1	42.60	3.2	42.51	42.55	-2.2	10,870	-0.02%
2022/08/12	5	41.77	4	42.06	42.40	1	10,881	0.01%
2022/08/11	1.1	41.81	2	41.85	41.80	-0.9	10,866	-0.01%
2022/08/10	2.7	42.06	1.5	42.17	41.95	1.2	10,869	0.01%
2022/08/09	9.5	42.11	0	0.00	42.20	9.5	10,889	0.09%
2022/08/08	20.1	40.29	12	41.01	41.45	8.1	10,907	0.07%
2022/08/05	3	43.94	6.1	44.08	43.80	-3.1	10,664	-0.03%
2022/08/04	44	43.69	50	43.75	43.25	-6	10,610	-0.06%
2022/08/03	43	44.54	23.1	44.36	44.05	19.9	10,503	0.19%
2022/08/02	3	45.13	19	45.14	45.10	-16	10,414	-0.15%
2022/08/01	17	45.43	11	45.46	45.55	6	10,361	0.06%
2022/07/29	5	45.49	8	45.58	45.75	-3	10,334	-0.03%
2022/07/28	17	45.61	10.4	45.52	45.45	6.7	10,296	0.06%
2022/07/27	0.4	46.05	11	45.99	46.20	-10.7	10,234	-0.10%
2022/07/26	4.1	45.59	12.2	45.60	45.55	-8.1	10,166	-0.08%
2022/07/25	14	44.89	31	44.87	45.80	-17	10,061	-0.17%
2022/07/22	15	45.57	9.1	45.80	45.95	5.9	9,867	0.06%
2022/07/21	14.1	46.50	6	46.69	46.95	8.1	9,614	0.08%
2022/07/20	3	47.70	2.4	48.08	47.50	0.6	9,444	0.01%
2022/07/19	8.1	47.85	8.3	47.91	48.05	-0.2	9,371	0.00%
2022/07/18	4.5	48.22	4	48.54	48.50	0.5	9,321	0.01%
2022/07/15	20	47.92	16.8	48.11	48.00	3.2	9,207	0.03%
2022/07/14	9	48.96	13.2	48.99	49.00	-4.2	9,075	-0.05%
2022/07/13	14.9	48.63	18.1	48.83	49.00	-3.2	8,896	-0.04%
2022/07/12	12.8	45.68	27.3	46.23	46.90	-14.5	8,479	-0.17%
2022/07/11	21.7	46.45	26	46.41	46.10	-4.3	8,246	-0.05%
2022/07/08	2	44.38	1	44.05	44.70	1	8,045	0.01%
2022/07/07	12	42.56	20	42.96	43.70	-8	7,907	-0.10%
2022/07/06	25	43.25	11	43.34	42.50	14	7,786	0.18%
2022/07/05	28	44.46	23.2	44.57	44.50	4.8	7,651	0.06%
2022/07/04	3.2	44.66	2.2	45.27	44.40	1	7,573	0.01%
2022/07/01	4	45.49	4.3	45.93	44.40	-0.3	7,468	0.00%
2022/06/30	9.3	47.09	3.1	47.36	47.20	6.2	7,202	0.09%
2022/06/29	13.1	47.61	4.5	47.97	47.50	8.5	6,978	0.12%
2022/06/28	4.6	49.04	4.8	49.53	48.35	-0.2	6,707	0.00%
2022/06/27	66.8	49.19	63	49.43	50.20	3.8	6,443	0.06%
2022/06/24	67.6	50.00	63.2	49.80	50.00	4.4	6,089	0.07%
2022/06/23	59.5	50.50	74.5	50.42	50.50	-14.9	5,800	-0.26%
2022/06/22	83.6	49.07	45.4	49.22	49.10	38.3	4,986	0.77%
2022/06/21	18	47.52	40.2	48.10	49.75	-22.2	4,553	-0.49%
2022/06/20	15	45.02	17.5	45.66	45.30	-2.5	3,987	-0.06%
2022/06/17	4.4	46.02	14.5	46.42	46.10	-10.1	3,770	-0.27%
2022/06/16	6.9	46.19	7	46.43	45.80	-0.1	3,557	0.00%
2022/06/15	13	45.36	19	45.39	45.40	-6	3,336	-0.18%
2022/06/14	29.1	44.24	15.2	44.43	44.80	13.9	3,285	0.42%
2022/06/13	11	45.12	6.3	45.68	45.40	4.7	3,201	0.15%
2022/06/10	0.3	45.05	3.2	45.14	45.40	-2.9	3,116	-0.09%
2022/06/09	4	45.20	13.7	45.00	45.20	-9.7	3,089	-0.31%
2022/06/08	4	44.26	5	44.36	44.35	-1	3,099	-0.03%
2022/06/07	6	44.27	3	44.85	44.35	3	3,070	0.10%
2022/06/06	8	44.78	0	44.85	44.70	8	3,007	0.26%
2022/06/02	15	45.40	20.2	45.66	45.15	-5.2	3,005	-0.17%
2022/06/01	15	45.49	19.5	45.53	45.80	-4.5	2,937	-0.15%
2022/05/31	0	0.00	8	43.98	44.45	-8	2,668	-0.30%
2022/05/30	5.6	43.55	5.2	43.54	43.70	0.4	2,530	0.02%
2022/05/27	1	43.35	5	43.43	43.30	-4	2,472	-0.16%
2022/05/26	3.9	43.29	6.1	43.46	43.15	-2.2	2,442	-0.09%
2022/05/25	5.1	42.61	18	43.04	43.15	-12.9	2,352	-0.55%
2022/05/24	2	42.20	6.8	42.09	42.15	-4.8	2,309	-0.21%
2022/05/23	2	41.95	1	42.15	42.10	1	2,264	0.04%
2022/05/20	7.5	42.14	10.9	42.20	41.95	-3.5	2,280	-0.15%
2022/05/19	10	41.83	17.8	41.74	42.20	-7.9	2,270	-0.35%
2022/05/18	12.7	41.92	9	42.03	42.05	3.7	2,204	0.17%
2022/05/17	11.1	41.76	17.2	41.90	41.95	-6.1	2,198	-0.28%
2022/05/16	66	41.72	22.4	41.32	42.00	43.6	2,128	2.05%
2022/05/13	0	0.00	1	40.00	40.10	-1	1,945	-0.05%
2022/05/12	1.1	38.15	2	38.10	38.10	-0.9	1,868	-0.05%
2022/05/10	0	38.45	1	38.20	38.65	-1	1,859	-0.05%
2022/05/09	3	38.97	0	0.00	38.70	3	1,865	0.16%
2022/05/06	3	39.52	0	0.00	39.55	3	1,836	0.16%
2022/05/04	3	39.95	1	40.35	40.10	2	1,849	0.11%
2022/04/29	0	0.00	0	39.90	39.60	0	1,908	0.00%
2022/04/28	1	39.51	3	39.60	39.60	-2	1,960	-0.10%
2022/04/27	3.1	39.42	0.3	39.53	39.60	2.7	1,972	0.14%
2022/04/26	0	0.00	0.4	40.20	40.15	-0.4	2,049	-0.02%
2022/04/25	4	40.25	3.1	40.51	40.10	0.9	2,081	0.04%
2022/04/22	2.7	40.85	7.1	40.98	41.20	-4.4	2,099	-0.21%
2022/04/21	2.2	41.22	17.1	41.23	41.10	-14.9	2,154	-0.69%
2022/04/20	5.1	40.64	2.9	40.69	40.95	2.3	2,209	0.10%
2022/04/19	3.3	40.16	3	40.17	40.35	0.3	2,202	0.02%
2022/04/15	2.3	40.66	0.4	40.44	40.55	1.9	2,267	0.08%
2022/04/14	0	40.60	6.8	40.52	40.50	-6.7	2,350	-0.29%
2022/04/13	3.8	40.02	4	39.86	39.95	-0.2	2,372	-0.01%
2022/04/12	1	39.45	2	39.25	39.10	-1	2,472	-0.04%
2022/04/11	1	39.30	2	40.00	39.10	-1	2,555	-0.04%
2022/04/07	2	39.95	0	40.25	39.90	2	2,754	0.07%
2022/04/06	0	0.00	6	40.36	40.55	-6	2,779	-0.22%
2022/04/01	0	0.00	5.5	40.40	40.35	-5.5	2,797	-0.20%
2022/03/31	4	40.70	16	40.79	40.70	-12	2,820	-0.43%
2022/03/30	4.5	40.46	2.3	40.79	40.65	2.2	2,877	0.08%
2022/03/29	2.3	40.39	1	40.55	40.50	1.3	2,871	0.05%
2022/03/28	0	0.00	1	40.10	40.10	-1	2,875	-0.03%
2022/03/24	6	40.33	5.3	40.50	40.55	0.7	2,930	0.03%
2022/03/23	3	40.50	2	40.70	40.70	1	2,976	0.03%
2022/03/21	0	0.00	0.1	39.95	39.95	-0.1	3,002	0.00%
2022/03/18	5.1	39.70	1.1	39.75	39.80	4	3,030	0.13%
2022/03/17	0	0.00	21.2	39.76	39.60	-21.2	3,024	-0.70%
2022/03/16	5.6	38.98	1	38.85	39.00	4.6	3,028	0.15%
2022/03/15	2	38.70	0	0.00	38.85	2	3,033	0.07%
2022/03/14	0	39.20	0	0.00	39.10	0	3,026	0.00%
2022/03/11	8	39.18	0	0.00	39.05	8	3,025	0.27%
2022/03/10	20	40.14	8	40.36	40.30	12	2,959	0.41%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	2	39.30	1	38.90	38.90	1	2,973	0.03%
2022/03/07	4	40.05	0.4	40.90	39.70	3.6	2,936	0.12%
2022/03/04	1	40.90	0.1	41.13	40.90	0.9	2,906	0.03%
2022/03/03	1	41.40	0	0.00	41.25	1	2,969	0.03%
2022/03/01	1.2	41.35	3	41.38	41.35	-1.8	3,084	-0.06%
2022/02/25	2	40.93	0.1	40.93	40.85	1.9	3,128	0.06%
2022/02/24	13	41.00	0	41.05	40.70	13	3,250	0.40%
2022/02/22	11	41.78	2	41.80	41.75	9	3,515	0.26%
2022/02/21	2.8	42.77	7	42.73	42.75	-4.2	3,568	-0.12%
2022/02/18	1	41.90	1	42.10	42.40	0	3,706	0.00%
2022/02/17	1.3	42.13	2	42.50	42.25	-0.7	3,963	-0.02%
2022/02/16	3	41.88	0	0.00	41.70	3	3,962	0.08%
2022/02/15	0.1	41.70	2.1	41.74	41.55	-2	4,040	-0.05%
2022/02/14	1	41.25	1.6	41.26	41.20	-0.6	4,128	-0.01%
2022/02/10	5	41.67	0.1	41.89	41.85	4.9	4,201	0.12%
2022/02/09	2	41.75	1	41.85	42.00	1	4,231	0.02%
2022/02/08	2	42.10	1	42.00	42.05	1	4,253	0.02%
2022/02/07	0.8	41.49	7.7	41.62	41.75	-7	4,312	-0.16%
2022/01/26	0.3	40.77	0.2	40.84	40.80	0.1	4,330	0.00%
2022/01/25	3	40.90	0	0.00	40.80	3	4,417	0.07%
2022/01/24	3	40.92	7	41.16	41.35	-4	4,453	-0.09%
2022/01/21	7	41.58	19.1	41.75	41.35	-12	4,537	-0.26%
2022/01/20	2	41.95	8	41.99	42.00	-6	4,538	-0.13%
2022/01/19	6	42.24	2.2	41.94	41.80	3.8	4,576	0.08%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/17	4.1	43.00	0	0.00	43.10	4.1	4,644	0.09%
2022/01/14	11.7	43.46	15	43.60	43.55	-3.3	4,736	-0.07%
2022/01/13	14.6	43.42	24.7	43.54	43.45	-10	4,898	-0.20%
2022/01/12	0.1	42.60	0	0.00	42.60	0.1	4,951	0.00%
2022/01/11	4	42.73	0	0.00	42.75	4	5,175	0.08%
2022/01/10	35	43.13	0	43.45	43.30	35	5,515	0.63%
2022/01/07	11.6	43.67	29	43.72	43.60	-17.4	5,730	-0.30%
2022/01/06	0	0.00	18	43.45	43.60	-18	5,794	-0.31%
2022/01/05	0	0.00	12.6	43.43	43.55	-12.6	5,988	-0.21%
2022/01/04	17	42.83	1	43.25	43.25	16	6,131	0.26%
2022/01/03	29.6	42.96	11	42.73	42.85	18.6	6,645	0.28%
2021/12/30	0	0.00	3	42.00	41.90	-3	6,725	-0.04%
2021/12/29	4	41.93	1	42.05	42.05	3	6,916	0.04%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/27	2	42.00	1.3	41.95	42.00	0.7	7,032	0.01%
2021/12/24	0.3	42.15	0	0.00	42.30	0.3	7,180	0.00%
2021/12/23	0	0.00	3	41.90	41.95	-3	7,243	-0.04%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	1	41.80	5	41.80	41.80	-4	7,547	-0.05%
2021/12/20	0	42.25	0	42.10	41.85	0	7,868	0.00%
2021/12/17	0	41.90	4	41.86	41.85	-4	8,019	-0.05%
2021/12/14	0	0.00	10	41.15	41.10	-10	9,503	-0.11%
2021/12/13	0	0.00	0.3	41.50	41.55	-0.3	9,818	0.00%
2021/12/10	0	0.00	2	41.40	41.35	-2	10,132	-0.02%
2021/12/09	0	0.00	2	41.85	41.70	-2	10,150	-0.02%
2021/12/08	1	41.70	6	41.83	41.70	-5	10,165	-0.05%
2021/12/07	1	41.45	0	0.00	41.90	1	10,150	0.01%
2021/12/06	0.1	41.60	0.6	41.35	41.55	-0.5	10,137	-0.01%
2021/12/03	0.6	41.40	0.2	41.40	41.45	0.4	10,151	0.00%
2021/12/02	0	41.35	1	41.35	41.30	-1	10,165	-0.01%
2021/12/01	1	41.50	15	41.26	41.55	-14	10,150	-0.14%
2021/11/30	6	41.45	2.5	41.75	41.00	3.5	10,150	0.03%
2021/11/29	6	40.96	12	40.98	41.10	-6	10,145	-0.06%
2021/11/26	9	41.76	0	0.00	41.60	9	10,092	0.09%
2021/11/25	12	42.56	0.4	42.78	42.40	11.6	10,021	0.12%
2021/11/24	1.4	42.93	2	42.98	42.80	-0.6	10,011	-0.01%
2021/11/23	16	43.69	16	43.41	43.15	0	9,994	0.00%
2021/11/22	19.8	43.99	9	44.06	44.05	10.8	9,908	0.11%
2021/11/19	2.3	43.60	11	43.67	43.30	-8.8	9,740	-0.09%
2021/11/18	9	43.22	10.3	43.20	43.10	-1.3	9,587	-0.01%
2021/11/17	6.6	42.95	13.3	43.15	43.40	-6.8	9,523	-0.07%
2021/11/16	8.8	43.00	37.2	42.86	43.35	-28.4	9,379	-0.30%
2021/11/15	3	42.02	24.7	41.95	41.90	-21.7	9,147	-0.24%
2021/11/12	20.9	41.44	10	41.75	41.85	10.9	9,137	0.12%
2021/11/11	13	40.99	5	41.05	40.80	8	9,095	0.09%
2021/11/10	3	41.60	1	41.60	41.55	2	9,033	0.02%
2021/11/09	1	41.95	4.2	41.90	42.10	-3.2	9,018	-0.04%
2021/11/08	4	41.58	0	0.00	41.50	4	8,969	0.04%
2021/11/05	16	41.65	1	41.85	41.85	15	8,947	0.17%
2021/11/04	22	41.60	2.4	41.94	41.50	19.6	8,966	0.22%
2021/11/03	11	41.41	24	41.34	41.40	-13	8,918	-0.15%
2021/11/02	4	41.44	10	41.85	41.50	-6	8,965	-0.07%
2021/11/01	0	41.50	2.6	41.35	41.35	-2.6	8,871	-0.03%
2021/10/29	9	41.38	0.9	41.28	41.10	8.1	8,813	0.09%
2021/10/28	3	41.98	2.9	42.05	41.90	0.1	8,730	0.00%
2021/10/27	1.2	42.21	1	42.20	42.25	0.2	8,705	0.00%
2021/10/26	1	42.30	9.7	42.45	42.40	-8.7	8,666	-0.10%
2021/10/25	11.5	42.32	20.2	42.63	42.70	-8.7	8,597	-0.10%
2021/10/22	11	42.39	4.6	42.32	42.20	6.4	8,522	0.08%
2021/10/21	6.8	42.69	14.3	42.92	43.10	-7.5	8,420	-0.09%
2021/10/20	3	41.67	5.1	41.59	41.40	-2.1	8,208	-0.03%
2021/10/19	6	41.98	7.3	42.97	41.90	-1.3	8,091	-0.02%
2021/10/18	36	43.17	10.2	43.90	42.15	25.8	7,879	0.33%
2021/10/15	2	44.25	14.4	43.66	44.25	-12.4	7,551	-0.16%
2021/10/14	30	43.29	20.6	43.13	42.95	9.4	7,346	0.13%
2021/10/13	8	43.10	9.5	43.01	43.65	-1.5	7,244	-0.02%
2021/10/12	18.5	43.61	17	43.95	42.70	1.5	7,081	0.02%
2021/10/08	40.5	44.32	22	44.24	44.20	18.5	6,883	0.27%
2021/10/07	11.5	42.56	97.3	42.71	43.05	-85.8	6,326	-1.36%
2021/10/06	31.7	41.64	242.4	42.37	42.15	-210.7	6,118	-3.44%	大賣/鉅額交易
2021/10/05	18	40.13	1	40.44	40.30	17	5,905	0.29%
2021/10/04	6	40.58	17	41.04	40.60	-11	5,852	-0.19%
2021/10/01	20	41.03	0.1	42.70	40.25	19.9	5,782	0.34%
2021/09/30	288.1	42.24	16	42.15	42.70	272.1	5,642	4.82%	大買/鉅額交易
2021/09/29	34	42.15	32	42.36	42.00	2	5,550	0.04%
2021/09/28	136	42.48	145.5	42.87	42.80	-9.5	5,453	-0.17%	大買/大賣/
2021/09/27	28	44.37	312.5	44.51	43.10	-284.5	5,411	-5.26%	大賣/鉅額交易
2021/09/24	263	43.52	12	43.77	44.00	251	5,138	4.89%	大買/鉅額交易
2021/09/23	90.7	43.25	38	43.75	43.80	52.7	4,989	1.06%
2021/09/22	144	43.72	152	44.20	43.70	-8	4,756	-0.17%	大買/大賣/
2021/09/17	66.1	43.48	78	43.52	43.95	-12	4,291	-0.28%
2021/09/16	37.5	41.29	23.6	41.26	41.15	13.9	3,610	0.39%
2021/09/15	22.6	39.59	22.5	39.78	40.30	0.1	3,399	0.00%
2021/09/14	3.4	37.98	0	0.00	38.25	3.4	3,195	0.11%
2021/09/13	1	37.95	0	0.00	38.05	1	3,189	0.03%
2021/09/10	17	37.15	0	0.00	37.15	17	3,229	0.53%
2021/09/09	1	36.65	0	0.00	36.85	1	3,326	0.03%
2021/09/06	0	0.00	1	37.60	37.50	-1	3,386	-0.03%
2021/09/03	0	0.00	5	38.10	38.10	-5	3,381	-0.15%
2021/09/02	1	37.85	0	0.00	37.85	1	3,378	0.03%
2021/09/01	4	37.98	0	0.00	38.00	4	3,369	0.12%
2021/08/30	0	0.00	3	38.30	38.10	-3	3,373	-0.09%
2021/08/27	3	38.00	2	38.03	38.00	1	3,369	0.03%
2021/08/26	3	37.93	3.6	37.67	37.45	-0.6	3,367	-0.02%
2021/08/25	8	37.33	0	0.00	37.30	8	3,369	0.24%
2021/08/23	13.1	36.81	3	36.65	36.65	10.1	3,411	0.30%
2021/08/20	2	36.60	2	36.85	36.35	0	3,439	0.00%
2021/08/19	13	36.92	0.1	37.00	36.70	12.9	3,468	0.37%
2021/08/18	17	37.07	0	0.00	37.55	17	3,469	0.49%
2021/08/16	1	37.85	2	38.20	37.80	-1	3,481	-0.03%
2021/08/13	2	38.73	0	0.00	38.50	2	3,483	0.06%
2021/08/12	1	39.00	0	0.00	39.05	1	3,491	0.03%
2021/08/11	2	39.30	1	39.15	39.15	1	3,558	0.03%
2021/08/10	21	39.50	0	0.00	39.40	21	3,646	0.58%
2021/08/09	1	40.50	0	0.00	40.35	1	3,746	0.03%
2021/08/06	10	41.50	15	41.30	40.90	-5	3,899	-0.13%
2021/08/05	0	0.00	6	40.30	40.10	-6	3,965	-0.15%
2021/08/04	2	39.75	0	0.00	40.00	2	4,156	0.05%
2021/08/03	3	39.45	0	0.00	39.40	3	4,282	0.07%
2021/08/02	0	0.00	2	40.30	40.30	-2	4,323	-0.05%
2021/07/29	0	0.00	1	40.10	40.25	-1	4,468	-0.02%
2021/07/28	12	39.74	0	0.00	39.70	12	4,571	0.26%
2021/07/27	6	40.57	0	0.00	40.40	6	4,794	0.13%
2021/07/26	2	40.90	0	0.00	40.85	2	4,940	0.04%
2021/07/23	1	40.90	3	41.25	41.00	-2	5,029	-0.04%
2021/07/22	2	40.55	8	40.64	40.70	-6	5,087	-0.12%
2021/07/21	7	40.00	0.3	40.10	40.00	6.7	5,135	0.13%
2021/07/20	6	40.86	0	0.00	40.60	6	5,149	0.12%
2021/07/19	9	41.57	1	41.55	41.35	8	5,206	0.15%
2021/07/16	4	42.53	17	42.71	42.50	-13	5,419	-0.24%
2021/07/15	22	42.02	18	41.92	41.75	4	5,568	0.07%
2021/07/14	18	41.49	2	41.65	41.15	16	5,798	0.28%
2021/07/13	8	42.13	0	0.00	42.00	8	5,921	0.14%
2021/07/12	13	41.88	13.2	42.20	42.50	-0.2	6,040	0.00%
2021/07/09	15	42.10	5	42.23	41.95	10	6,373	0.16%
2021/07/08	3	42.42	0	0.00	42.00	3	6,864	0.04%
2021/07/07	0	0.00	0.3	42.55	42.60	-0.3	7,496	0.00%
2021/07/05	1	43.60	0	0.00	42.80	1	8,124	0.01%
2021/07/02	6	42.25	21	42.87	43.00	-15	8,189	-0.18%
2021/06/30	1	42.45	2	42.60	42.60	-1	8,237	-0.01%
2021/06/29	1	42.60	1	42.30	42.30	0	8,331	0.00%
2021/06/28	4	42.35	8	42.38	42.50	-4	8,484	-0.05%
2021/06/25	2	42.50	2	42.55	42.50	0	8,515	0.00%
2021/06/24	3	41.88	12	41.92	42.75	-9	8,614	-0.10%
2021/06/23	5	40.55	9	41.27	41.60	-4	8,997	-0.04%
2021/06/22	1	39.85	1	39.90	40.00	0	9,683	0.00%
2021/06/18	2	40.65	13	40.62	40.50	-11	10,830	-0.10%
2021/06/17	0	0.00	2	40.15	40.20	-2	10,808	-0.02%
2021/06/16	1	39.25	5	40.03	40.05	-4	10,903	-0.04%
2021/06/15	0.1	39.40	2	39.50	39.40	-1.9	11,015	-0.02%
2021/06/11	0.2	39.80	0	0.00	39.65	0.2	11,273	0.00%
2021/06/09	5	39.45	0	0.00	39.35	5	11,374	0.04%
2021/06/04	6	40.28	6	40.15	40.15	0	11,526	0.00%
2021/06/03	3	40.20	7	40.44	40.10	-4	11,617	-0.03%
2021/06/02	1	40.00	7	40.34	40.10	-6	11,720	-0.05%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/31	8	39.78	5	39.45	39.45	3	11,793	0.03%
2021/05/28	7	39.70	6	39.50	39.70	1	11,827	0.01%
2021/05/27	8	38.94	0	0.00	38.80	8	11,868	0.07%
2021/05/25	15	39.95	1	39.95	39.55	14	12,015	0.12%
2021/05/24	7	39.34	19	39.32	39.50	-12	12,265	-0.10%
2021/05/21	6	39.07	1	39.20	39.20	5	12,377	0.04%
2021/05/20	4	38.76	4	39.25	38.60	0	12,562	0.00%
2021/05/19	7	38.79	15	39.06	39.20	-8	12,798	-0.06%
2021/05/18	8	37.34	16	38.00	38.85	-8	12,797	-0.06%
2021/05/17	18.5	36.29	6	36.83	36.00	12.5	12,762	0.10%
2021/05/14	31.4	39.59	41	39.74	38.90	-9.6	12,672	-0.08%
2021/05/13	11	37.55	6	36.30	38.40	5	12,556	0.04%
2021/05/12	43	39.15	14	40.59	38.10	29	12,478	0.23%
2021/05/11	13	41.38	0	0.00	40.60	13	12,357	0.11%
2021/05/10	3	43.05	2	43.13	43.20	1	12,322	0.01%
2021/05/07	1	41.20	33	41.84	42.90	-32	12,358	-0.26%
2021/05/06	18	40.53	9	41.34	40.55	9	12,440	0.07%
2021/05/05	19	40.56	14	41.03	40.40	5	12,720	0.04%
2021/05/04	87.4	40.97	4	41.26	40.50	83.4	12,698	0.66%
2021/05/03	9.1	43.82	9	43.45	42.95	0.1	12,571	0.00%
2021/04/29	3	45.55	3	45.93	45.40	0	12,565	0.00%
2021/04/28	0	0.00	2	45.28	45.15	-2	12,567	-0.02%
2021/04/27	0	0.00	9	45.50	45.60	-9	12,645	-0.07%
2021/04/26	6	44.80	2	44.85	44.75	4	12,694	0.03%
2021/04/23	4.5	44.72	7	45.14	44.60	-2.5	12,780	-0.02%
2021/04/22	16	45.32	2	45.45	44.35	14	12,901	0.11%
2021/04/21	4	46.49	3	46.65	46.50	1	12,842	0.01%
2021/04/20	0	0.00	6	47.20	47.85	-6	12,734	-0.05%
2021/04/19	2	46.70	19	46.42	46.40	-17	12,771	-0.13%
2021/04/16	6	45.82	6	45.73	45.65	0	12,810	0.00%
2021/04/15	19	45.91	8	45.73	45.55	11	12,884	0.09%
2021/04/14	29	47.04	25.5	46.89	47.20	3.6	12,794	0.03%
2021/04/13	5.2	47.28	42.1	47.34	46.80	-37	13,010	-0.28%
2021/04/12	24	46.08	55.3	46.17	46.30	-31.3	12,787	-0.24%
2021/04/09	27	44.60	17.2	44.70	44.70	9.8	13,190	0.07%
2021/04/08	1	44.05	9	44.02	44.05	-8	13,439	-0.06%
2021/04/07	2	43.98	18	44.05	43.95	-16	13,403	-0.12%
2021/04/06	5	43.96	0	0.00	44.00	5	13,536	0.04%
2021/04/01	0	0.00	18	44.29	44.45	-18	14,220	-0.13%
2021/03/31	16	44.18	5	43.94	44.05	11	14,437	0.08%
2021/03/30	3	43.42	2	43.25	43.35	1	14,258	0.01%
2021/03/29	10	43.18	7	43.49	43.45	3	14,224	0.02%
2021/03/26	27.1	43.53	10	43.66	43.25	17.1	14,084	0.12%
2021/03/25	53	46.12	41	46.58	45.10	12	13,578	0.09%
2021/03/24	33	45.02	247	45.40	46.65	-214	12,788	-1.67%	大賣/鉅額交易
2021/03/23	4	42.45	10	42.96	42.45	-6	11,679	-0.05%
2021/03/22	5	41.89	6	42.19	42.45	-1	11,591	-0.01%
2021/03/19	13	42.42	2	42.15	42.10	11	11,540	0.10%
2021/03/18	7	43.04	4	43.41	42.80	3	11,438	0.03%
2021/03/17	26	43.43	20	43.56	43.30	6	11,313	0.05%
2021/03/16	0	0.00	14	42.92	42.75	-14	11,058	-0.13%
2021/03/11	6	42.38	2	42.85	42.40	4	10,998	0.04%
2021/03/10	3	42.32	6	42.88	42.35	-3	10,968	-0.03%
2021/03/09	2	41.80	18	42.55	42.85	-16	10,911	-0.15%
2021/03/08	4	42.41	10	42.74	42.10	-6	10,839	-0.06%
2021/03/05	18	41.53	3	41.75	41.50	15	10,725	0.14%
2021/03/04	2	41.45	5	42.00	41.60	-3	10,714	-0.03%
2021/03/03	1.1	41.61	5	41.79	41.85	-4	10,655	-0.04%
2021/03/02	19	41.66	1	42.70	41.20	18	10,597	0.17%
2021/02/26	5.1	41.81	1	41.85	41.65	4.1	10,553	0.04%
2021/02/25	2	42.60	10	42.86	42.60	-8	10,566	-0.08%
2021/02/24	79.3	42.40	9	42.17	41.40	70.3	10,518	0.67%
2021/02/23	19	42.44	3	42.83	43.55	16	10,325	0.15%
2021/02/22	35	42.97	5	42.90	42.90	30	10,227	0.29%
2021/02/19	6	42.26	27	42.47	43.70	-21	10,159	-0.21%
2021/02/18	11	40.65	6	41.03	41.10	5	9,965	0.05%
2021/02/17	5	40.39	20	40.68	40.90	-15	10,053	-0.15%
2021/02/05	15	40.26	7	40.32	40.00	8	10,018	0.08%
2021/02/04	9	40.56	4	40.48	40.35	5	9,982	0.05%
2021/02/03	8	41.13	6	41.25	40.95	2	9,973	0.02%
2021/02/02	2	41.20	3	41.30	41.15	-1	9,943	-0.01%
2021/02/01	18	40.20	16	40.50	40.45	2	9,892	0.02%
2021/01/29	8	40.96	12	41.28	40.90	-4	9,858	-0.04%
2021/01/28	18	41.62	12	41.95	41.35	6	9,789	0.06%
2021/01/27	20	41.97	22	42.89	43.20	-2	9,589	-0.02%
2021/01/26	9	41.11	25	41.22	41.10	-16	9,261	-0.17%
2021/01/25	24	41.99	5	41.70	41.95	19	9,225	0.21%
2021/01/22	14	41.38	15	42.55	43.20	-1	9,197	-0.01%
2021/01/21	17	41.39	8	41.68	40.95	9	9,061	0.10%
2021/01/20	18	41.98	8.2	41.86	41.45	9.8	8,987	0.11%
2021/01/19	4	43.04	2	43.15	43.05	2	8,845	0.02%
2021/01/18	8	43.44	18	43.43	43.55	-10	8,730	-0.11%
2021/01/15	37	43.37	4	42.90	42.75	33	8,578	0.38%
2021/01/14	39	44.31	14	44.40	44.30	25	8,366	0.30%
2021/01/13	3	44.95	12	45.15	44.45	-9	8,162	-0.11%
2021/01/12	33	44.61	5	45.35	43.95	28	8,071	0.35%
2021/01/11	17.3	47.02	1	46.80	46.80	16.3	7,913	0.21%
2021/01/08	35	46.83	0	0.00	46.55	35	7,853	0.45%
2021/01/07	17	48.48	4	48.30	48.00	13	7,662	0.17%
2021/01/06	41	50.11	21.4	51.28	49.00	19.6	7,415	0.26%
2021/01/05	54	49.17	30	50.16	48.85	24	6,700	0.36%
2021/01/04	39	49.78	36.6	49.81	50.90	2.4	6,279	0.04%
2020/12/31	29	45.31	87.1	44.74	46.90	-58.1	5,551	-1.05%
2020/12/30	31	42.08	31	42.52	42.85	0	5,130	0.00%
2020/12/29	16	42.16	10	42.30	42.20	6	5,130	0.12%
2020/12/28	92.3	43.33	75.1	43.39	43.50	17.2	4,966	0.35%
2020/12/25	14.6	39.50	22.5	39.73	41.05	-7.8	4,236	-0.18%
2020/12/23	6	37.29	3	36.95	37.20	3	3,965	0.08%
2020/12/22	6	38.04	0	0.00	37.00	6	3,990	0.15%
2020/12/21	0	0.00	2.9	37.03	37.25	-2.9	3,955	-0.07%
2020/12/17	5.7	36.99	0	0.00	36.90	5.7	4,034	0.14%
2020/12/15	5	37.00	0	0.00	36.50	5	4,114	0.12%
2020/12/14	0	0.00	4	36.70	36.70	-4	4,295	-0.09%
2020/12/11	2	36.98	15	36.75	36.80	-13	4,351	-0.30%
2020/12/09	1.8	37.89	0.5	37.80	37.85	1.3	4,563	0.03%
2020/12/08	0	0.00	22	37.79	37.65	-22	4,692	-0.47%
2020/12/07	6	37.83	1	38.15	37.65	5	4,911	0.10%
2020/12/04	5.6	38.26	0	0.00	38.45	5.6	5,046	0.11%
2020/12/03	8	38.31	0	0.00	38.25	8	5,035	0.16%
2020/12/02	5	38.30	0	0.00	38.55	5	5,096	0.10%
2020/12/01	19	38.81	0	0.00	38.80	19	5,203	0.37%
2020/11/30	9	38.99	0	0.00	39.00	9	5,256	0.17%
2020/11/27	5	38.68	1	38.65	39.35	4	5,360	0.07%
2020/11/26	11	39.15	1	39.20	39.20	10	5,594	0.18%
2020/11/24	6	39.09	1	38.75	38.75	5	6,017	0.08%
2020/11/23	11	40.01	1	40.15	40.10	10	6,060	0.17%
2020/11/20	1	40.10	30.1	39.98	40.05	-29.1	6,286	-0.46%
2020/11/19	5	38.80	0	0.00	38.90	5	6,314	0.08%
2020/11/18	2	38.88	21.3	38.69	39.00	-19.3	6,319	-0.31%
2020/11/17	5	37.05	11	38.04	38.10	-6	6,289	-0.10%
2020/11/16	1	37.40	9	37.02	37.70	-8	6,399	-0.13%
2020/11/13	3	36.43	0.2	36.25	36.25	2.8	6,375	0.04%
2020/11/12	0	0.00	6	36.00	36.00	-6	6,632	-0.09%
2020/11/11	3	35.88	6	35.90	35.90	-3	6,804	-0.04%
2020/11/09	10	34.35	0	0.00	34.50	10	6,897	0.14%
2020/11/06	11	34.52	3	34.25	34.00	8	7,052	0.11%
2020/11/05	5.6	34.95	3	35.35	34.90	2.6	7,399	0.04%
2020/11/04	1.5	35.15	0	0.00	35.15	1.5	7,647	0.02%
2020/11/03	1	35.10	0	0.00	35.05	1	7,742	0.01%
2020/11/02	9	34.69	2	35.18	34.90	7	7,806	0.09%
2020/10/30	9.4	36.62	0	0.00	35.60	9.4	7,864	0.12%
2020/10/27	0.1	38.15	1	38.40	38.20	-0.9	7,957	-0.01%
2020/10/26	0	0.00	1.2	38.54	38.30	-1.2	8,080	-0.01%
2020/10/23	0	0.00	4	38.10	38.05	-4	8,107	-0.05%
2020/10/22	0.9	38.10	0	0.00	38.20	0.9	8,212	0.01%
2020/10/21	3.4	38.07	0	0.00	38.20	3.4	8,288	0.04%
2020/10/20	6	38.25	0	0.00	38.30	6	8,430	0.07%
2020/10/19	26.2	39.04	17	38.76	38.00	9.2	8,490	0.11%
2020/10/06	74	23.60	25	23.80	23.95	49	8,403	0.58%
2020/10/05	29	22.76	0	0.00	22.85	29	8,393	0.35%
2020/09/29	0	0.00	3	23.40	23.30	-3	8,629	-0.03%
2020/09/28	1	23.15	0	0.00	23.00	1	8,866	0.01%
2020/09/25	2	22.60	1	22.60	22.60	1	8,961	0.01%
2020/09/24	10	22.35	3	22.25	22.55	7	8,931	0.08%
2020/09/23	9	23.07	1	23.35	22.80	8	8,866	0.09%
2020/09/22	1	23.60	7	23.59	23.40	-6	8,809	-0.07%
2020/09/17	1	23.90	0	0.00	23.75	1	8,918	0.01%
2020/09/16	5	23.60	0	0.00	23.50	5	8,958	0.06%
2020/09/15	10	23.85	0	0.00	23.75	10	8,950	0.11%
2020/09/14	0	0.00	1	23.70	23.60	-1	9,023	-0.01%
2020/09/11	24	23.81	15	24.35	23.70	9	9,128	0.10%
2020/09/09	3	24.13	4	24.65	24.45	-1	9,265	-0.01%
2020/09/08	29	24.73	0	0.00	24.25	29	9,286	0.31%
2020/09/07	5	25.35	0	0.00	25.20	5	9,275	0.05%
2020/09/04	3	25.40	70	25.26	25.45	-67	9,415	-0.71%
2020/09/03	13	25.48	11	25.57	25.30	2	9,458	0.02%
2020/09/02	12	25.59	2	25.80	25.70	10	9,787	0.10%
2020/09/01	1	25.90	12	25.44	25.90	-11	10,242	-0.11%
2020/08/31	10	25.40	5	25.19	25.30	5	10,258	0.05%
2020/08/28	0	0.00	9	24.82	24.65	-9	10,694	-0.08%
2020/08/27	1	24.65	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	1	25.25	25.10	-1	10,706	-0.01%
2020/08/24	5	24.50	16	24.58	24.85	-11	10,717	-0.10%
2020/08/21	1	24.95	12	24.88	25.10	-11	10,745	-0.10%
2020/08/20	16	23.66	43	22.99	23.30	-27	10,541	-0.26%
2020/08/19	21	24.84	1	24.75	24.75	20	10,319	0.19%
2020/08/18	17	25.24	0	0.00	25.35	17	10,271	0.17%
2020/08/17	8	24.35	28	25.13	25.15	-20	10,263	-0.19%
2020/08/14	31	23.94	1	24.05	23.85	30	10,253	0.29%
2020/08/12	1	24.30	1	24.50	24.40	0	11,160	0.00%
2020/08/11	0	0.00	33	24.43	24.55	-33	11,315	-0.29%
2020/08/10	5	24.20	11	24.27	24.20	-6	11,238	-0.05%
2020/08/07	25	23.99	49	24.61	24.00	-24	11,141	-0.22%
2020/08/06	1	24.00	21	23.84	23.90	-20	10,896	-0.18%
2020/08/04	10	23.45	2	23.43	23.50	8	10,813	0.07%
2020/08/03	12	23.56	7	23.38	23.45	5	10,766	0.05%
2020/07/31	3	22.88	2	23.70	23.70	1	10,628	0.01%
2020/07/30	10	23.06	6	22.13	23.00	4	10,275	0.04%
2020/07/29	0	0.00	6	21.90	21.80	-6	10,056	-0.06%
2020/07/24	6	21.44	2	21.20	21.10	4	10,072	0.04%
2020/07/23	0	0.00	1	21.95	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	10	21.80	21.65	-10	10,037	-0.10%
2020/07/21	0	0.00	11	21.92	21.90	-11	10,042	-0.11%
2020/07/20	3	21.40	2	21.50	21.40	1	10,001	0.01%
2020/07/17	1	21.60	2	21.65	21.45	-1	10,058	-0.01%
2020/07/16	9	21.79	3	21.75	21.80	6	10,100	0.06%
2020/07/15	0	0.00	6	21.90	21.65	-6	10,074	-0.06%
2020/07/10	5	21.20	5	21.10	21.10	0	10,118	0.00%
2020/07/09	0	0.00	8	21.20	21.10	-8	10,131	-0.08%
2020/07/07	1	21.80	1	22.30	22.25	0	10,259	0.00%
2020/07/06	3	21.10	1	21.10	21.25	2	10,679	0.02%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/07/01	0	0.00	2	21.33	21.35	-2	11,619	-0.02%
2020/06/29	5	21.20	1	20.95	21.15	4	12,611	0.03%
2020/06/24	1	21.90	1	22.10	21.90	0	12,541	0.00%
2020/06/19	6	22.51	0	0.00	22.50	6	12,547	0.05%
2020/06/17	2	23.00	10	22.80	22.90	-8	12,471	-0.06%
2020/06/16	5	22.65	12	22.84	22.80	-7	12,489	-0.06%
2020/06/15	10	22.30	0	0.00	22.10	10	12,420	0.08%
2020/06/12	6	22.13	0	0.00	22.25	6	12,415	0.05%
2020/06/11	13	23.23	0	0.00	22.70	13	12,296	0.11%
2020/06/10	22	23.80	2	23.60	23.85	20	12,240	0.16%
2020/06/09	9	23.82	21	23.91	23.85	-12	12,160	-0.10%
2020/06/08	97	23.73	116	23.81	23.20	-19	11,764	-0.16%	大賣/
2020/06/05	12	22.30	2	22.43	22.30	10	11,237	0.09%
2020/06/04	8	22.19	44	22.24	22.35	-36	11,126	-0.32%
2020/06/01	0	0.00	10	20.17	20.30	-10	10,650	-0.09%
2020/05/29	0	0.00	0.2	19.75	19.80	-0.2	10,614	0.00%
2020/05/28	1	19.95	21	20.46	19.80	-20	10,651	-0.19%
2020/05/27	0	0.00	16	19.80	19.90	-16	10,612	-0.15%
2020/05/26	21	19.95	3	20.00	19.90	18	10,745	0.17%
2020/05/25	8	20.10	1	20.35	20.25	7	10,725	0.07%
2020/05/22	9	20.20	14	20.36	20.05	-5	10,719	-0.05%
2020/05/21	6	20.63	50	20.54	20.60	-44	10,663	-0.41%
2020/05/20	75	19.65	221	19.97	20.35	-146	10,541	-1.39%	大賣/鉅額交易
2020/05/19	63	19.12	99	19.13	19.70	-36	10,116	-0.36%
2020/05/18	6	18.28	8	17.88	17.95	-2	9,692	-0.02%
2020/05/13	0	0.00	10	17.00	16.95	-10	9,527	-0.10%
2020/05/12	3	16.70	5	16.75	16.75	-2	9,612	-0.02%
2020/05/11	10	17.00	6	16.65	16.90	4	9,800	0.04%
2020/05/08	9	16.37	3	16.55	16.35	6	10,006	0.06%
2020/05/07	66	16.53	4	16.58	16.45	62	10,091	0.61%
2020/05/06	89	16.52	0	0.00	16.40	89	10,143	0.88%
2020/05/05	17	16.59	0	0.00	16.65	17	10,113	0.17%
2020/05/04	2	16.70	5	16.75	16.70	-3	10,085	-0.03%
2020/04/30	3	17.52	1	17.65	17.40	2	10,060	0.02%
2020/04/29	47	17.59	4	17.46	17.55	43	9,996	0.43%
2020/04/28	2	16.95	1	16.80	16.90	1	9,978	0.01%
2020/04/27	3	17.05	4.1	16.81	17.10	-1.1	9,904	-0.01%
2020/04/24	19.1	16.75	0	0.00	16.70	19.1	9,845	0.19%
2020/04/23	5	17.00	5	17.00	17.00	0	9,776	0.00%
2020/04/22	0	0.00	5	16.60	16.55	-5	9,690	-0.05%
2020/04/21	6	16.97	17	16.76	16.75	-11	9,616	-0.11%
2020/04/20	0	0.00	10	17.75	17.70	-10	9,464	-0.11%
2020/04/16	1	17.95	4	18.09	18.20	-3	9,317	-0.03%
2020/04/15	10	18.47	13	18.52	18.35	-3	9,244	-0.03%
2020/04/14	18	18.50	5	18.45	18.45	13	9,153	0.14%
2020/04/13	13	18.60	5	18.79	18.70	8	9,024	0.09%
2020/04/10	22	19.00	17	19.07	18.75	5	8,882	0.06%
2020/04/09	35	18.78	45	18.71	18.50	-10	8,637	-0.12%
2020/04/08	67	17.64	64.5	17.60	18.15	2.5	7,968	0.03%
2020/04/07	11	16.25	48	16.24	16.50	-37	7,539	-0.49%
2020/04/06	20	15.30	1	15.60	15.55	19	7,210	0.26%
2020/04/01	15	14.78	11	14.79	14.85	4	6,853	0.06%
2020/03/31	20	14.77	19	14.71	14.70	1	6,443	0.02%
2020/03/27	3	16.48	0	0.00	16.30	3	5,786	0.05%
2020/03/26	0	0.00	28.5	15.64	16.65	-28.5	5,713	-0.50%
2020/03/25	7	15.65	0.1	15.60	15.50	7	5,625	0.12%
2020/03/24	16	14.80	0	0.00	14.65	16	5,551	0.29%
2020/03/23	23	14.47	0	0.00	14.45	23	5,505	0.42%
2020/03/20	11	15.17	0	0.00	15.15	11	5,562	0.20%
2020/03/19	4	14.89	5	14.65	14.50	-1	5,495	-0.02%
2020/03/17	1	15.95	20	16.48	16.40	-19	5,310	-0.36%
2020/03/16	12	17.41	0	0.00	17.00	12	5,212	0.23%
2020/03/13	3	17.05	15	17.22	17.60	-12	5,173	-0.23%
2020/03/12	6	19.19	9	18.70	18.60	-3	5,023	-0.06%
2020/03/11	14	19.95	0	0.00	19.65	14	4,910	0.29%
2020/03/10	6	19.85	9	20.13	20.35	-3	4,867	-0.06%
2020/03/09	7	20.14	14	20.17	20.10	-7	4,794	-0.15%
2020/03/06	9	20.61	2	20.60	20.35	7	4,655	0.15%
2020/03/05	27	20.95	3	21.05	21.00	24	4,563	0.53%
2020/03/04	0	0.00	8	20.82	21.15	-8	4,486	-0.18%
2020/03/03	11	20.72	7	20.96	20.85	4	4,407	0.09%
2020/03/02	5	20.44	0	0.00	20.30	5	4,305	0.12%
2020/02/27	21	20.86	3	20.45	20.40	18	4,172	0.43%
2020/02/26	3	21.63	14	21.43	21.55	-11	4,034	-0.27%
2020/02/25	1	20.90	1	20.70	20.80	0	3,835	0.00%
2020/02/24	0	0.00	4	20.88	20.95	-4	3,775	-0.11%
2020/02/21	0	0.00	1	20.85	20.95	-1	3,682	-0.03%
2020/02/20	11	20.98	4	21.03	21.05	7	3,614	0.19%
2020/02/19	0	0.00	8	20.68	20.90	-8	3,444	-0.23%
2020/02/18	9	20.14	100	20.25	20.15	-91	3,365	-2.70%
2020/02/17	0	0.00	5	20.05	20.05	-5	3,311	-0.15%
2020/02/14	1	19.85	4	19.85	19.80	-3	3,248	-0.09%
2020/02/13	7.7	20.01	0	0.00	20.00	7.7	3,221	0.24%
2020/02/12	5	19.75	12	20.04	20.05	-7	3,161	-0.22%
2020/02/11	2	19.85	3	19.90	19.65	-1	3,040	-0.03%
2020/02/10	28	19.41	68	19.62	19.90	-40	2,847	-1.40%
2020/02/07	10	19.40	27	18.97	19.25	-17	2,539	-0.67%
2020/02/06	0	0.00	26	18.05	18.75	-26	2,407	-1.08%
2020/02/05	2	17.45	1	17.45	17.55	1	2,352	0.04%
2020/02/04	2	17.25	0	0.00	17.35	2	2,323	0.09%
2020/02/03	11	17.15	0	0.00	17.15	11	2,303	0.48%
2020/01/31	11	17.91	2	17.95	17.90	9	2,244	0.40%
2020/01/30	9	18.17	6	18.30	17.95	3	2,238	0.13%
2020/01/13	1	18.95	1	18.95	18.95	0	2,229	0.00%
2020/01/09	1	18.80	0.1	18.80	18.95	0.9	2,306	0.04%
2020/01/08	4	18.66	0	0.00	18.70	4	2,348	0.17%
2020/01/07	0	0.00	0.1	19.25	19.00	-0.1	2,321	0.00%
2020/01/03	3	19.58	1	19.60	19.50	2	2,391	0.08%
2020/01/02	0	0.00	3	19.65	19.60	-3	2,383	-0.13%
2019/12/31	5	19.61	0	0.00	19.55	5	2,389	0.21%
2019/12/27	0	0.00	3	19.35	19.35	-3	2,450	-0.12%
2019/12/26	5	19.55	5	19.55	19.50	0	2,460	0.00%
2019/12/25	5	19.40	0	0.00	19.40	5	2,468	0.20%
2019/12/23	5	19.30	1	19.35	19.35	4	2,563	0.16%
2019/12/20	0	0.00	2	19.55	19.40	-2	2,563	-0.08%
2019/12/19	0	0.00	2	19.55	19.45	-2	2,550	-0.08%
2019/12/17	4	19.73	7	19.56	19.75	-3	2,559	-0.12%
2019/12/12	1	19.20	1	19.15	19.10	0	2,834	0.00%
2019/12/11	5	19.17	0	0.00	19.15	5	2,851	0.18%
2019/12/10	9	19.18	2	19.13	19.10	7	2,853	0.25%
2019/12/05	34	18.83	1	18.85	18.80	33	3,019	1.09%
2019/12/04	2	18.90	0	0.00	18.95	2	3,010	0.07%
2019/11/28	0	0.00	2	19.03	19.15	-2	3,038	-0.07%
2019/11/27	11	18.85	0	0.00	18.80	11	3,037	0.36%
2019/11/21	2	18.75	0	0.00	18.75	2	3,116	0.06%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	3	18.65	0	0.00	18.70	3	3,276	0.09%
2019/11/12	3	19.15	0	0.00	19.15	3	3,317	0.09%
2019/11/07	2	19.65	18.6	19.80	19.60	-16.6	3,789	-0.44%
2019/11/06	1	19.70	1	19.50	19.50	0	3,789	0.00%
2019/11/05	3	19.70	0	0.00	19.70	3	3,820	0.08%
2019/11/04	16	19.63	0	0.00	19.60	16	3,884	0.41%
2019/11/01	0	0.00	2	19.55	19.50	-2	3,897	-0.05%
2019/10/23	11	19.69	0	0.00	19.65	11	4,951	0.22%
2019/10/22	1	19.70	5	19.73	19.80	-4	4,970	-0.08%
2019/10/21	5	20.03	15	20.00	19.85	-10	5,024	-0.20%
2019/10/18	5	19.50	0	0.00	19.50	5	5,082	0.10%
2019/10/17	8	19.50	0	0.00	19.70	8	5,096	0.16%
2019/10/16	4	19.43	2	19.45	19.55	2	5,099	0.04%
2019/10/14	12	19.19	0	0.00	19.40	12	5,142	0.23%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/08	10	19.28	0	0.00	19.25	10	5,411	0.18%
2019/10/07	5	19.25	0	0.00	19.40	5	5,512	0.09%
2019/10/03	3	19.32	1	19.30	19.35	2	5,561	0.04%
2019/10/02	10	19.60	0	0.00	19.60	10	5,636	0.18%
2019/10/01	2	19.95	0	0.00	19.80	2	5,725	0.03%
2019/09/27	17	19.93	1	19.70	19.65	16	5,854	0.27%
2019/09/23	2	20.30	0	0.00	20.30	2	6,249	0.03%
2019/09/20	1	20.50	0	0.00	20.35	1	6,345	0.02%
2019/09/18	1	20.00	0	0.00	20.40	1	6,707	0.01%
2019/09/17	6	20.28	3	20.22	20.10	3	6,676	0.04%
2019/09/12	10	21.05	0	0.00	21.10	10	6,819	0.15%
2019/09/11	4	21.03	0	0.00	20.95	4	6,892	0.06%
2019/09/10	0	0.00	3	21.20	21.10	-3	6,912	-0.04%
2019/09/09	5	21.37	3	21.27	21.35	2	6,974	0.03%
2019/09/06	0	0.00	4	20.80	20.85	-4	6,919	-0.06%
2019/09/03	3	21.00	0	0.00	20.85	3	7,420	0.04%
2019/09/02	5	20.81	0	0.00	20.95	5	7,566	0.07%
2019/08/30	0	0.00	2	21.00	20.90	-2	7,736	-0.03%
2019/08/29	1	20.95	0	0.00	20.90	1	7,911	0.01%
2019/08/27	10	20.60	0	0.00	20.60	10	8,269	0.12%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/22	14	20.93	2	21.00	21.00	12	9,296	0.13%
2019/08/21	2	20.85	1	21.10	20.95	1	9,722	0.01%
2019/08/20	39	20.91	0	0.00	20.60	39	10,331	0.38%
2019/08/19	76	21.19	0	0.00	21.15	76	10,315	0.74%
2019/08/16	23	21.26	0	0.00	21.30	23	10,429	0.22%
2019/08/15	64	21.24	12	21.35	21.10	52	10,583	0.49%
2019/08/14	56	21.93	9	21.67	21.90	47	10,655	0.44%
2019/08/13	3	22.25	0	0.00	22.25	3	10,900	0.03%
2019/08/12	1	22.25	89	22.91	23.15	-88	11,551	-0.76%
2019/08/08	0	0.00	2	23.03	23.20	-2	11,763	-0.02%
2019/08/07	10	22.95	8	23.01	23.00	2	11,837	0.02%
2019/08/06	2	22.20	1	22.45	22.70	1	12,036	0.01%
2019/08/05	22	23.02	1	22.85	22.90	21	12,002	0.17%
2019/08/02	6	23.08	1	23.05	23.05	5	11,956	0.04%
2019/08/01	1	23.75	1	23.90	23.60	0	11,864	0.00%
2019/07/31	4	24.04	2.1	24.43	24.00	1.9	11,789	0.02%
2019/07/30	0	0.00	59	24.11	24.30	-59	11,699	-0.50%
2019/07/29	2	24.15	12	24.31	24.45	-10	11,611	-0.09%
2019/07/26	11	23.80	11	23.92	23.90	0	11,344	0.00%
2019/07/25	1	22.45	0	0.00	22.65	1	10,970	0.01%
2019/07/24	6	22.37	0	0.00	22.35	6	10,959	0.05%
2019/07/23	6	22.73	0	0.00	22.55	6	10,920	0.05%
2019/07/19	20	23.43	4	23.70	23.35	16	10,746	0.15%
2019/07/15	9	23.42	2.2	23.94	23.90	6.8	10,573	0.06%
2019/07/12	7	23.19	0	0.00	23.15	7	10,479	0.07%
2019/07/11	2.1	24.04	1	24.00	23.95	1.1	10,325	0.01%
2019/07/09	0	0.00	12	23.64	23.80	-12	10,487	-0.11%
2019/07/08	0	0.00	9	23.74	23.60	-9	10,552	-0.09%
2019/07/05	0	0.00	6	23.68	23.60	-6	10,474	-0.06%
2019/07/04	0	0.00	3	23.53	23.50	-3	10,403	-0.03%
2019/07/03	0	0.00	33	23.23	23.00	-33	10,384	-0.32%
2019/07/02	0	0.00	33	23.53	23.45	-33	10,383	-0.32%
2019/07/01	1	23.25	2	23.00	23.25	-1	10,231	-0.01%
2019/06/27	0	0.00	11	22.81	22.80	-11	10,070	-0.11%
2019/06/26	1	22.90	9	22.96	22.95	-8	10,027	-0.08%
2019/06/25	11	22.79	157	22.53	22.60	-146	10,079	-1.45%	大賣/鉅額交易
2019/06/21	11	22.05	2	22.10	22.05	9	9,757	0.09%
2019/06/20	175	22.08	1	21.75	22.15	174	9,569	1.82%	大買/鉅額交易
2019/06/19	11	21.62	0	0.00	21.80	11	9,332	0.12%
2019/06/18	50	21.50	0	0.00	21.50	50	9,249	0.54%
2019/06/17	67	21.53	0	0.00	21.45	67	9,199	0.73%
2019/06/14	2	21.75	0	0.00	21.80	2	9,094	0.02%
2019/06/13	118	21.53	50	21.60	21.60	68	9,022	0.75%	大買/
2019/06/12	46	22.26	0	0.00	22.00	46	8,821	0.52%
2019/06/11	5	22.55	0	0.00	22.60	5	8,623	0.06%
2019/06/10	2	22.55	0	0.00	22.50	2	8,484	0.02%
2019/06/06	64	23.08	21	23.37	22.55	43	8,361	0.51%
2019/06/05	24	23.38	20	23.45	23.20	4	8,178	0.05%
2019/06/04	41	23.49	90	23.52	23.10	-49	7,985	-0.61%
2019/06/03	0	0.00	10	23.70	23.25	-10	7,805	-0.13%
2019/05/31	25	23.93	22	23.67	23.85	3	7,586	0.04%
2019/05/30	23	23.92	63	23.96	23.85	-40	7,354	-0.54%
2019/05/29	14	24.29	99	24.45	24.00	-85	7,142	-1.19%
2019/05/28	55	23.85	112	23.89	23.55	-57	6,501	-0.88%	大賣/
2019/05/27	46	23.63	180	23.43	23.95	-134	6,045	-2.22%	大賣/鉅額交易
2019/05/24	18	21.89	76	21.79	21.80	-58	5,396	-1.07%
2019/05/23	58	22.15	6	22.10	21.80	52	5,322	0.98%
2019/05/22	19	22.53	33	22.58	22.55	-14	5,186	-0.27%
2019/05/21	69	21.94	81	22.00	22.25	-12	4,989	-0.24%
2019/05/20	102	22.54	122	22.58	22.50	-20	4,829	-0.41%	大買/大賣/
2019/05/17	86	21.94	554	22.08	22.15	-468	4,370	-10.71%	大賣/鉅額交易
2019/05/16	84	20.76	39	20.89	20.50	45	3,649	1.23%
2019/05/15	30	20.12	3	20.20	20.30	27	3,246	0.83%
2019/05/14	30	19.81	3	20.20	20.20	27	3,131	0.86%
2019/05/13	10	19.30	0	0.00	19.60	10	2,878	0.35%
2019/05/10	1	19.15	0	0.00	19.15	1	2,856	0.04%
2019/05/09	0	0.00	5	19.31	19.30	-5	2,852	-0.18%
2019/05/06	2	19.20	0	0.00	19.25	2	2,864	0.07%
2019/04/29	0	0.00	2	19.55	19.45	-2	2,802	-0.07%
2019/04/25	0	0.00	13	19.81	19.70	-13	2,782	-0.47%
2019/04/17	18	19.29	0	0.00	19.60	18	2,778	0.65%
2019/04/15	13	19.35	20	19.70	19.30	-7	2,627	-0.27%
2019/04/12	5	20.05	0	0.00	20.05	5	2,411	0.21%
2019/04/11	17	20.55	0	0.00	20.35	17	2,304	0.74%
2019/04/09	0	0.00	10	20.70	20.60	-10	2,251	-0.44%
2019/04/08	3	20.20	7	20.39	20.25	-4	2,147	-0.19%
2019/04/03	0	0.00	4	19.68	19.70	-4	2,034	-0.20%
2019/04/02	5	19.80	8	19.81	19.70	-3	2,053	-0.15%
2019/04/01	0	0.00	21	19.75	19.70	-21	2,102	-1.00%
2019/03/29	0	0.00	3	19.55	19.45	-3	2,083	-0.14%
2019/03/28	0	0.00	2	19.90	19.90	-2	2,029	-0.10%
2019/03/22	10	18.90	10	18.90	18.95	0	2,036	0.00%
2019/03/08	0	0.00	3	18.67	18.65	-3	4,015	-0.07%
2019/03/07	0	0.00	11	18.70	18.65	-11	4,050	-0.27%
2019/03/04	0	0.00	0	19.00	18.95	0	4,115	0.00%
2019/02/26	13	19.00	0	0.00	18.95	13	4,119	0.32%
2019/02/22	0	0.00	2	18.95	18.95	-2	4,106	-0.05%
2019/02/18	0	0.00	20	18.70	18.75	-20	4,075	-0.49%
2019/02/15	10	18.75	31	18.76	18.65	-21	4,083	-0.51%
2019/02/14	0	0.00	20	18.55	18.50	-20	4,018	-0.50%
2019/02/13	4	18.43	19	18.46	18.50	-15	4,016	-0.37%
2019/01/30	20	18.35	0	0.00	18.35	20	4,044	0.49%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/21	0	0.00	0.1	18.10	18.10	-0.1	4,046	0.00%
2019/01/18	0	0.00	1	18.10	18.00	-1	4,086	-0.02%
2019/01/17	5	17.95	7	18.00	18.05	-2	4,132	-0.05%
2019/01/16	0	0.00	4	17.95	18.00	-4	4,149	-0.10%
2019/01/15	10	17.98	3	18.00	18.10	7	4,168	0.17%
2019/01/14	0	0.00	13	17.80	17.85	-13	4,161	-0.31%
2019/01/11	4	17.85	0	0.00	17.80	4	4,193	0.10%
2019/01/10	0	0.00	4	17.80	17.80	-4	4,192	-0.09%
2019/01/09	45	17.93	0	0.00	17.90	45	4,206	1.07%
2019/01/08	0	0.00	10	17.85	17.80	-10	4,224	-0.24%
2019/01/02	0	0.00	3	18.05	17.95	-3	4,399	-0.07%
2018/12/27	8	18.32	5	18.30	18.15	3	4,436	0.07%
2018/12/26	5	18.30	4	18.33	18.25	1	4,430	0.02%
2018/12/24	7	18.50	20	18.85	18.55	-13	4,446	-0.29%
2018/12/22	0	0.00	233	19.00	18.90	-233	4,408	-5.29%	大賣/鉅額交易
2018/12/21	0	0.00	5	19.35	19.25	-5	4,489	-0.11%
2018/12/19	0	0.00	15	19.65	19.45	-15	4,479	-0.33%
2018/12/18	53	19.82	0	0.00	19.35	53	4,449	1.19%
2018/12/17	10	20.70	2	20.53	20.60	8	4,288	0.19%
2018/12/14	0	0.00	1	20.60	20.55	-1	4,241	-0.02%
2018/12/07	4	20.05	5	20.05	20.05	-1	4,060	-0.02%
2018/12/06	5	20.45	12	20.17	20.05	-7	3,944	-0.18%
2018/12/05	89	20.80	71	20.76	21.00	18	3,702	0.49%
2018/12/04	18	19.77	6	19.38	20.00	12	2,803	0.43%
2018/12/03	58	18.30	0	0.00	18.20	58	2,479	2.34%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/29	147	18.15	0	0.00	18.00	147	2,368	6.21%	大買/鉅額交易
2018/11/21	0	0.00	1	18.00	18.25	-1	2,394	-0.04%
2018/11/19	2	18.25	0	0.00	18.20	2	2,398	0.08%
2018/11/14	10	18.05	0	0.00	18.20	10	2,398	0.42%
2018/11/07	5	18.10	0	0.00	18.10	5	2,495	0.20%
2018/11/05	1	17.90	0	0.00	17.95	1	2,551	0.04%
2018/11/02	0	0.00	5	18.20	18.00	-5	2,561	-0.20%
2018/10/26	5	17.50	5	17.55	17.70	0	2,615	0.00%
2018/10/25	15	18.00	36	17.92	17.95	-21	2,650	-0.79%
2018/10/24	1.3	18.44	0	0.00	18.60	1.3	2,622	0.05%
2018/10/18	0	0.00	5	19.05	19.05	-5	2,629	-0.19%
2018/10/16	2	19.30	1	19.35	19.10	1	2,604	0.04%
2018/10/12	0	0.00	1	19.45	19.60	-1	2,525	-0.04%
2018/10/11	10	19.90	17	19.55	19.65	-7	2,494	-0.28%
2018/10/08	2	20.85	0	0.00	20.70	2	2,408	0.08%
2018/10/05	5	20.80	1	20.80	20.75	4	2,396	0.17%
2018/10/03	5	21.60	20	21.45	21.40	-15	2,363	-0.63%
2018/10/02	10	21.55	0	0.00	21.55	10	2,354	0.42%
2018/10/01	6	21.57	0	0.00	21.60	6	2,336	0.26%
2018/09/28	5	21.55	21	21.78	21.70	-16	2,325	-0.69%
2018/09/27	0	0.00	64	21.24	21.20	-64	2,245	-2.85%
2018/09/20	31	21.01	39	20.95	20.90	-8	2,376	-0.34%
2018/09/19	30	21.15	1	21.20	21.15	29	2,463	1.18%
2018/09/18	11	21.19	30	21.19	21.15	-19	2,479	-0.77%
2018/09/17	56	21.03	26	21.10	21.05	30	2,472	1.21%
2018/09/14	26	21.05	0	0.00	21.00	26	2,490	1.04%
2018/09/13	20	20.76	0	0.00	20.85	20	2,604	0.77%
2018/09/10	3	20.30	4	20.33	20.30	-1	2,855	-0.04%
2018/09/07	2	20.45	0	0.00	20.30	2	2,917	0.07%
2018/09/06	7	20.76	0	0.00	20.75	7	2,921	0.24%
2018/09/05	5	20.90	30	20.90	20.85	-25	2,932	-0.85%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/31	1	21.20	0	0.00	21.05	1	3,042	0.03%
2018/08/30	5	21.10	21	20.99	21.05	-16	3,052	-0.52%
2018/08/29	2	21.10	0	0.00	21.05	2	3,092	0.06%
2018/08/24	1	20.70	10	20.60	20.60	-9	3,156	-0.29%
2018/08/23	9	20.52	0	0.00	20.60	9	3,189	0.28%
2018/08/22	11	20.55	0	0.00	20.45	11	3,234	0.34%
2018/08/21	0	0.00	20	20.28	20.35	-20	3,258	-0.61%
2018/08/17	0.2	20.25	10	20.30	20.30	-9.8	3,286	-0.30%
2018/08/16	12	20.25	1	20.30	20.25	11	3,326	0.33%
2018/08/15	0	0.00	32	20.55	20.55	-32	3,319	-0.96%
2018/08/14	2	20.65	0	0.00	20.60	2	3,334	0.06%
2018/08/13	1	20.70	20.1	20.65	20.70	-19.1	3,393	-0.56%
2018/08/10	10	21.20	0	0.00	21.15	10	3,482	0.29%
2018/08/09	35	21.09	0	0.00	21.00	35	3,584	0.98%
2018/08/08	22	21.10	0	0.00	21.00	22	3,629	0.61%
2018/08/06	1	21.15	0	0.00	21.05	1	3,922	0.03%
2018/08/03	15	21.20	0.2	21.30	21.15	14.8	3,920	0.38%
2018/08/02	15	21.29	25	21.29	21.20	-10	3,905	-0.26%
2018/08/01	2	21.38	6	21.38	21.40	-4	3,874	-0.10%
2018/07/31	0	0.00	1	21.10	21.15	-1	3,807	-0.03%
2018/07/30	3	21.10	3	21.10	21.10	0	3,785	0.00%
2018/07/26	45	21.10	0	0.00	21.10	45	3,773	1.19%
2018/07/25	60	21.16	0	0.00	21.15	60	3,767	1.59%
2018/07/24	20	21.15	0	0.00	21.10	20	3,757	0.53%
2018/07/23	5	20.95	0	0.00	20.95	5	3,725	0.13%
2018/07/20	5	20.90	10	20.85	20.90	-5	3,724	-0.13%
2018/07/19	0	0.00	0.1	21.20	20.90	-0.1	3,722	0.00%
2018/07/18	30	20.78	1	20.75	20.80	29	3,732	0.78%
2018/07/17	2	21.00	21	21.01	21.25	-19	3,705	-0.51%
2018/07/16	31	21.19	2	21.15	21.15	29	3,664	0.79%
2018/07/13	63	21.08	5	21.10	21.10	58	3,664	1.58%
2018/07/12	35	21.06	0	0.00	21.00	35	3,670	0.95%
2018/07/11	48	20.71	30	20.70	20.85	18	3,667	0.49%
2018/07/10	46	20.65	25	20.75	20.75	21	3,658	0.57%
2018/07/09	22	20.74	0	0.00	20.70	22	3,649	0.60%
2018/07/06	5	21.00	17	20.70	20.60	-12	3,646	-0.33%
2018/07/05	56	20.83	0	0.00	20.85	56	3,629	1.54%
2018/07/04	10	20.83	1	20.80	20.85	9	3,666	0.25%
2018/07/03	5	21.19	0	0.00	20.80	5	3,682	0.14%
2018/07/02	30	21.24	0	0.00	21.20	30	3,655	0.82%
2018/06/29	45	21.36	0	0.00	21.10	45	3,658	1.23%
2018/06/28	17	21.51	3	21.40	21.45	14	3,551	0.39%
2018/06/27	40	21.69	1	21.80	21.65	39	3,458	1.13%
2018/06/26	3	21.75	0	0.00	21.85	3	3,441	0.09%
2018/06/25	28	21.92	1	22.15	21.75	27	3,444	0.78%
2018/06/22	230	21.72	2	22.03	22.15	228	3,429	6.65%	大買/鉅額交易
2018/06/21	31	21.96	0	0.00	21.85	31	3,285	0.94%
2018/06/20	0	0.00	3	22.10	22.10	-3	3,202	-0.09%
2018/06/19	23	22.17	0	0.00	22.05	23	3,155	0.73%
2018/06/15	3	22.50	0	0.00	22.35	3	3,063	0.10%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/08	4	23.18	0	0.00	23.10	4	2,938	0.14%
2018/06/07	2	23.15	0	0.00	23.20	2	2,950	0.07%
2018/06/06	59	23.23	5	23.40	23.20	54	2,942	1.84%
2018/06/01	5	23.45	0	0.00	23.30	5	2,852	0.18%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/24	3	23.60	2	23.70	23.55	1	2,911	0.03%
2018/05/22	1	24.10	0	0.00	23.90	1	2,813	0.04%
2018/05/21	5	24.30	0	0.00	24.20	5	2,789	0.18%
2018/05/18	23	24.30	0	0.00	24.15	23	2,730	0.84%
2018/05/17	16	24.04	1	24.40	24.05	15	2,626	0.57%
2018/05/16	3	23.75	0	0.00	23.80	3	2,492	0.12%
2018/05/15	1	24.00	0	0.00	24.00	1	2,474	0.04%
2018/05/14	2	24.05	4	23.78	23.95	-2	2,493	-0.08%
2018/05/11	3	22.40	0	0.00	22.45	3	2,256	0.13%
2018/05/10	1	22.55	0	0.00	22.50	1	2,254	0.04%
2018/05/09	3	22.48	0.2	22.35	22.40	2.8	2,256	0.13%
2018/05/03	0	0.00	3	22.57	22.60	-3	2,283	-0.13%
2018/04/26	0	0.00	0.2	22.00	22.00	-0.2	2,401	-0.01%
2018/04/25	0	0.00	20	22.05	22.00	-20	2,420	-0.83%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/17	0	22.25	20	22.44	22.25	-20	2,569	-0.78%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/04/12	5.2	22.70	0	0.00	22.75	5.2	2,655	0.20%
2018/04/10	2	22.83	0	22.90	22.90	2	2,719	0.07%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/28	2	22.50	0	0.00	22.60	2	2,892	0.07%
2018/03/26	2	22.70	0	0.00	22.75	2	2,893	0.07%
2018/03/22	0	0.00	5	23.20	23.15	-5	2,900	-0.17%
2018/03/20	0	0.00	2	23.30	23.25	-2	3,079	-0.06%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/14	2	23.53	0	0.00	23.55	2	3,189	0.06%
2018/03/13	0	23.60	2	23.85	23.60	-2	3,206	-0.06%
2018/03/12	2.2	23.40	2	23.40	23.45	0.2	3,217	0.01%
2018/03/09	0	0.00	2	23.25	23.20	-2	3,280	-0.06%
2018/03/06	5	23.50	0	0.00	23.30	5	3,597	0.14%
2018/03/01	1	23.55	0	0.00	23.35	1	4,957	0.02%
2018/02/27	1	23.25	1	23.20	23.35	0	5,029	0.00%
2018/02/26	21	23.24	6	22.92	23.35	15	5,011	0.30%
2018/02/23	2	22.60	0	0.00	22.80	2	4,984	0.04%
2018/02/12	7	22.28	0	0.00	22.25	7	5,062	0.14%
2018/02/09	1	22.25	0	0.00	22.30	1	5,082	0.02%
2018/02/08	3	22.55	1	22.45	22.55	2	5,067	0.04%
2018/02/06	2	22.50	2	22.20	22.30	0	5,193	0.00%
2018/02/05	0	0.00	10	23.12	23.20	-10	5,110	-0.20%
2018/01/30	4	23.68	6	23.75	23.50	-2	5,152	-0.04%
2018/01/25	2	23.80	0	0.00	23.75	2	5,134	0.04%
2018/01/23	0	0.00	11	24.14	23.90	-11	5,106	-0.22%
2018/01/22	1	23.65	0.1	23.60	23.75	0.9	5,034	0.02%
2018/01/19	0	0.00	10.5	23.74	23.55	-10.5	5,022	-0.21%
2018/01/18	7	23.81	2	23.90	23.70	5	5,000	0.10%
2018/01/17	0	0.00	2	24.00	24.00	-2	4,962	-0.04%
2018/01/16	1	23.40	4	23.45	23.45	-3	4,939	-0.06%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/12	1.2	23.26	0	0.00	23.30	1.2	5,005	0.02%
2018/01/05	0	0.00	2	23.60	23.50	-2	4,942	-0.04%
2018/01/04	0	0.00	0	23.40	23.40	0	4,916	0.00%
2018/01/03	3	23.92	0.1	23.65	23.65	2.9	4,899	0.06%