裕隆 (2201)-富邦-新店券商分點個股進出

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
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	26.3	69.15	2	68.80	68.70	24.3	4,460	0.54%
2024/04/29	26	68.73	23	69.24	69.30	3	4,426	0.07%
2024/04/26	7	68.07	2.8	67.57	67.50	4.2	4,348	0.10%
2024/04/25	5	67.32	2	67.40	67.40	3	4,353	0.07%
2024/04/24	1	67.90	3	68.10	68.00	-2	4,375	-0.05%
2024/04/23	4	68.13	0	0.00	67.50	4	4,493	0.09%
2024/04/22	5	67.96	9.3	68.28	67.80	-4.3	4,508	-0.10%
2024/04/19	12.4	67.12	6	67.03	66.90	6.4	4,450	0.14%
2024/04/18	23.5	69.34	39.8	68.68	69.30	-16.3	4,372	-0.37%
2024/04/17	3	67.93	3	67.77	67.40	0	4,297	0.00%
2024/04/16	10.7	67.61	1	67.40	67.40	9.7	4,327	0.22%
2024/04/15	2	68.85	20	68.94	69.30	-18	4,331	-0.42%
2024/04/12	17	69.29	16	69.08	69.00	1	4,315	0.02%
2024/04/11	3	69.17	3.5	69.34	69.30	-0.5	4,321	-0.01%
2024/04/10	7	69.33	3	69.83	69.90	4	4,333	0.09%
2024/04/09	19	69.38	6.8	69.64	69.10	12.2	4,375	0.28%
2024/04/08	17.5	69.01	52.1	69.44	70.00	-34.6	4,361	-0.79%
2024/04/03	16.1	66.73	8	66.83	66.70	8.1	4,271	0.19%
2024/04/02	8.5	67.98	0	0.00	67.80	8.5	4,291	0.20%
2024/04/01	1.5	68.63	8.2	68.75	68.30	-6.7	4,275	-0.16%
2024/03/29	19	68.42	14	68.10	68.10	5	4,301	0.12%
2024/03/28	15	67.73	27	68.14	68.20	-12	4,347	-0.28%
2024/03/27	7.1	67.42	2.1	67.37	67.30	5	4,480	0.11%
2024/03/26	15	67.66	2	68.30	67.10	13	4,634	0.28%
2024/03/25	9	68.67	1	68.20	68.10	8	4,637	0.17%
2024/03/22	8	68.16	0.2	68.40	68.30	7.8	4,690	0.17%
2024/03/21	3	67.90	3	67.87	67.80	0	4,792	0.00%
2024/03/20	7.2	68.26	2	68.10	67.70	5.2	4,949	0.11%
2024/03/19	15	69.19	11.4	68.32	68.30	3.6	4,983	0.07%
2024/03/18	0	69.40	4.3	69.40	69.50	-4.3	5,136	-0.08%
2024/03/15	11.3	69.37	5.1	69.11	68.50	6.3	5,158	0.12%
2024/03/14	12.1	69.75	15	69.85	69.80	-3	5,161	-0.06%
2024/03/13	24	70.20	11.5	70.27	69.70	12.5	5,145	0.24%
2024/03/12	7	71.39	52.1	71.28	71.90	-45.1	5,096	-0.89%
2024/03/11	5	66.82	6.4	67.10	67.60	-1.4	4,959	-0.03%
2024/03/08	32.5	67.40	4.1	67.87	67.10	28.5	4,948	0.57%
2024/03/07	19.2	69.11	10	69.12	68.90	9.2	4,864	0.19%
2024/03/06	12	70.68	10.2	70.58	70.10	1.8	4,820	0.04%
2024/03/05	15	70.99	19	70.45	70.40	-4	4,945	-0.08%
2024/03/04	11	70.76	7	70.70	70.80	4	4,943	0.08%
2024/03/01	2	70.90	2	71.05	70.70	0	4,936	0.00%
2024/02/29	5	68.74	10	69.38	70.70	-5	4,946	-0.10%
2024/02/27	14.1	69.86	0.2	70.30	69.40	14	4,902	0.28%
2024/02/26	17	70.80	13.1	70.60	70.60	3.9	4,906	0.08%
2024/02/23	26	71.55	19	72.10	71.20	7	4,978	0.14%
2024/02/22	14	70.70	17	70.89	70.90	-3	5,036	-0.06%
2024/02/21	26	70.97	24	71.01	70.80	2	5,195	0.04%
2024/02/20	23.2	71.60	1	71.00	70.90	22.2	5,293	0.42%
2024/02/19	13	71.85	28.7	71.66	72.20	-15.7	5,303	-0.30%
2024/02/16	23	69.99	29	69.98	69.90	-6	5,334	-0.11%
2024/02/15	1	68.90	2	68.85	68.70	-1	5,342	-0.02%
2024/02/05	2.5	68.86	3.1	68.61	69.30	-0.7	5,354	-0.01%
2024/02/02	4.2	69.65	1	69.20	69.10	3.2	5,451	0.06%
2024/02/01	0.1	70.00	107.8	70.31	70.70	-107.7	5,480	-1.97%	大賣/鉅額交易
2024/01/31	2.1	69.37	0	0.00	69.50	2.1	5,501	0.04%
2024/01/30	0	70.00	21	69.93	69.60	-21	5,522	-0.38%
2024/01/29	2	69.80	9	70.08	69.80	-7	5,541	-0.13%
2024/01/26	3	69.70	6	70.03	69.80	-3	5,599	-0.05%
2024/01/25	8.4	69.98	16	69.98	69.70	-7.6	5,675	-0.13%
2024/01/24	26.2	70.46	27	70.54	70.80	-0.8	5,723	-0.01%
2024/01/23	7	69.01	38	68.72	69.60	-31	5,865	-0.53%
2024/01/22	2.1	68.71	1.1	68.63	68.60	1	5,904	0.02%
2024/01/19	5.1	68.75	3	68.90	69.10	2.1	6,009	0.03%
2024/01/18	5	67.66	6	68.15	68.50	-1	6,091	-0.02%
2024/01/17	32.2	68.86	61	68.22	67.70	-28.8	6,163	-0.47%
2024/01/16	32.2	69.91	24	69.98	69.80	8.2	6,113	0.13%
2024/01/15	8.1	71.02	9.2	70.83	70.90	-1.1	6,215	-0.02%
2024/01/12	1.1	70.87	10.8	70.95	70.70	-9.7	6,435	-0.15%
2024/01/11	15	71.14	3	70.87	70.70	12	6,557	0.18%
2024/01/10	5.5	70.12	2	70.15	70.20	3.5	6,941	0.05%
2024/01/09	29.1	71.21	6	70.90	70.90	23.1	7,154	0.32%
2024/01/08	6	72.62	4	72.63	72.30	2	7,691	0.03%
2024/01/05	6.4	72.37	1.7	72.72	72.40	4.7	8,913	0.05%
2024/01/04	9.3	72.88	2	72.85	72.60	7.3	9,230	0.08%
2024/01/03	11.5	73.55	5	73.64	73.10	6.5	9,285	0.07%
2024/01/02	6	75.07	11	75.28	74.80	-5	9,265	-0.05%
2023/12/29	7	74.94	9.5	75.03	74.80	-2.5	9,295	-0.03%
2023/12/28	13	74.12	37.2	74.20	74.60	-24.2	9,415	-0.26%
2023/12/27	1	73.00	7.3	73.11	73.30	-6.3	9,442	-0.07%
2023/12/26	5.2	72.85	2.1	72.70	72.70	3.1	9,545	0.03%
2023/12/25	3.3	72.69	1	72.60	72.80	2.3	9,755	0.02%
2023/12/22	21.2	72.57	13	73.88	72.20	8.2	9,944	0.08%
2023/12/21	35.9	72.87	7	72.76	72.70	28.9	9,849	0.29%
2023/12/20	6	74.15	12	74.03	74.10	-6	9,898	-0.06%
2023/12/19	9.2	74.19	5	74.25	74.00	4.2	9,935	0.04%
2023/12/18	58.9	74.53	6	74.85	74.40	52.9	9,995	0.53%
2023/12/15	40.2	76.22	1	75.80	75.50	39.2	10,188	0.38%
2023/12/14	2	76.70	5.1	77.14	77.30	-3.1	10,213	-0.03%
2023/12/13	55.5	76.29	12	76.25	76.00	43.5	10,171	0.43%
2023/12/12	9	78.04	6	78.05	77.80	3	10,053	0.03%
2023/12/11	2.2	77.63	15	78.01	78.00	-12.8	10,108	-0.13%
2023/12/08	4	77.70	4	77.38	77.20	0	10,156	0.00%
2023/12/07	8	77.51	4	77.70	77.60	4	10,186	0.04%
2023/12/06	18	77.67	12	77.73	77.80	6	10,240	0.06%
2023/12/05	18	76.49	4	76.85	77.00	14	10,270	0.14%
2023/12/04	11	76.93	6	77.03	76.50	5	10,336	0.05%
2023/12/01	11	77.01	3	77.23	77.10	8	10,458	0.08%
2023/11/30	48.1	76.73	11	77.34	76.90	37.1	10,662	0.35%
2023/11/29	1.1	77.91	2	78.20	77.90	-0.9	11,171	-0.01%
2023/11/28	3	78.20	3	78.17	78.40	0	11,565	0.00%
2023/11/27	26.7	77.68	2	78.10	77.10	24.7	11,759	0.21%
2023/11/24	3	78.30	11	78.54	78.50	-8	12,164	-0.07%
2023/11/22	35.1	77.90	3	77.90	77.70	32.1	12,453	0.26%
2023/11/21	3	78.67	11	79.08	79.00	-8	12,370	-0.06%
2023/11/20	61.5	78.17	15.1	78.14	78.00	46.4	12,279	0.38%
2023/11/17	21	79.86	36.1	80.07	80.20	-15.1	12,116	-0.12%
2023/11/16	25	78.66	25.3	79.14	79.10	-0.3	12,025	0.00%
2023/11/15	20.4	79.21	35	79.36	78.50	-14.6	11,968	-0.12%
2023/11/14	21.4	77.54	11.1	77.87	77.90	10.3	11,858	0.09%
2023/11/13	14.1	77.75	9	77.23	77.60	5.1	11,869	0.04%
2023/11/10	40	77.68	25	77.30	77.10	15	11,883	0.13%
2023/11/09	8	78.70	7	78.86	79.20	1	11,857	0.01%
2023/11/08	18.1	78.92	17	78.70	78.60	1.1	12,001	0.01%
2023/11/07	31	78.98	7.5	78.71	79.10	23.5	12,008	0.20%
2023/11/06	10.1	79.07	18.8	78.91	78.80	-8.7	12,036	-0.07%
2023/11/03	13.8	78.27	9.9	78.52	78.20	3.9	12,143	0.03%
2023/11/02	2	76.75	16	76.56	77.40	-14	12,086	-0.12%
2023/11/01	18.4	74.82	11.6	74.21	75.00	6.8	12,009	0.06%
2023/10/31	65	76.38	49.1	75.13	74.10	16	11,946	0.13%
2023/10/30	20	77.29	2	77.20	76.90	18	11,861	0.15%
2023/10/27	44.1	77.75	15	77.43	77.30	29.1	11,890	0.25%
2023/10/26	39.2	78.84	25.1	79.46	78.20	14.1	11,957	0.12%
2023/10/25	46	80.74	48	80.66	80.10	-2	11,962	-0.02%
2023/10/24	11	78.06	5	78.72	79.00	6	12,043	0.05%
2023/10/23	21	78.16	7.5	77.91	77.80	13.5	12,066	0.11%
2023/10/20	60.2	79.28	29.4	79.31	79.10	30.8	12,142	0.25%
2023/10/19	23	80.16	21.1	80.20	81.40	1.9	12,052	0.02%
2023/10/18	79	82.25	48.3	81.50	80.10	30.7	12,069	0.25%
2023/10/17	90.3	82.59	81.7	82.37	81.10	8.6	11,808	0.07%
2023/10/16	155.2	85.12	63	83.66	83.00	92.2	11,705	0.79%	大買/
2023/10/13	148.3	85.99	305.3	87.58	85.10	-157	11,340	-1.38%	大買/大賣/鉅額交易
2023/10/12	64.7	81.60	120	83.04	84.00	-55.3	10,331	-0.54%	大賣/
2023/10/11	17.1	78.58	35	79.44	78.80	-17.9	10,484	-0.17%
2023/10/06	18.1	79.09	18	79.01	78.90	0.1	10,709	0.00%
2023/10/05	38.1	78.74	23	78.87	78.40	15.1	10,747	0.14%
2023/10/04	41.9	78.58	15	78.51	78.40	26.9	10,777	0.25%
2023/10/03	28.3	81.17	11	80.82	80.50	17.3	10,670	0.16%
2023/10/02	48.1	82.67	38.6	82.04	82.00	9.5	10,679	0.09%
2023/09/28	173.1	84.36	67	84.49	83.00	106.1	10,776	0.98%	大買/鉅額交易
2023/09/27	28	84.57	57.1	85.69	86.00	-29.1	10,746	-0.27%
2023/09/26	27.1	84.20	22	84.23	83.70	5.1	10,621	0.05%
2023/09/25	18	84.78	35.1	84.45	84.30	-17.1	10,678	-0.16%
2023/09/22	37	81.68	51.2	81.72	82.50	-14.2	10,638	-0.13%
2023/09/21	72.3	81.36	58.3	81.60	80.60	14	10,613	0.13%
2023/09/20	118.3	84.27	45.1	83.56	82.20	73.2	10,624	0.69%	大買/
2023/09/19	37	84.87	37.5	84.95	84.60	-0.5	10,450	0.00%
2023/09/18	13	83.12	11	83.09	83.30	2	10,335	0.02%
2023/09/15	14	82.86	0	0.00	82.90	14	10,380	0.13%
2023/09/14	48	84.15	61	83.61	83.80	-13	10,412	-0.12%
2023/09/13	17.1	82.00	14.4	83.30	83.90	2.7	10,425	0.03%
2023/09/12	4	81.48	4	81.53	81.30	0	10,631	0.00%
2023/09/11	6.3	82.49	5	81.22	81.20	1.3	10,647	0.01%
2023/09/08	42	83.80	36	82.79	82.60	6	10,628	0.06%
2023/09/07	11.1	83.67	10.6	84.14	84.50	0.5	10,632	0.00%
2023/09/06	8	84.42	9	83.36	83.20	-1	10,618	-0.01%
2023/09/05	28.2	85.08	27.2	84.94	85.20	1	10,593	0.01%
2023/09/04	45.5	87.22	51.1	87.34	85.70	-5.6	10,510	-0.05%
2023/09/01	25	84.27	36	85.51	85.30	-11	9,982	-0.11%
2023/08/31	10	83.75	27	83.86	83.40	-17	9,779	-0.17%
2023/08/30	13	82.72	40	82.95	83.70	-27	9,882	-0.27%
2023/08/29	2.5	78.78	20	79.06	79.80	-17.5	9,712	-0.18%
2023/08/28	47	77.08	46.7	76.21	75.70	0.3	10,084	0.00%
2023/08/24	15	74.75	8	74.60	74.50	7	11,432	0.06%
2023/08/23	0	0.00	1	74.70	74.70	-1	11,529	-0.01%
2023/08/22	2	75.00	0	0.00	74.30	2	11,663	0.02%
2023/08/21	0	0.00	4.4	75.21	75.40	-4.4	11,977	-0.04%
2023/08/18	15	75.42	10.1	74.62	74.70	4.9	12,263	0.04%
2023/08/17	1	73.00	2.5	75.04	75.60	-1.5	12,610	-0.01%
2023/08/16	5.1	73.06	0	0.00	73.20	5.1	12,960	0.04%
2023/08/15	7	74.29	0	0.00	74.30	7	13,037	0.05%
2023/08/14	18.4	74.89	6	75.73	73.40	12.4	13,253	0.09%
2023/08/11	12	78.27	12	78.24	77.50	0	13,487	0.00%
2023/08/10	14.1	78.65	16	78.04	77.90	-2	13,636	-0.01%
2023/08/09	30	81.46	29	79.57	79.20	1	13,659	0.01%
2023/08/08	40	80.50	35	79.73	79.70	5	13,666	0.04%
2023/08/07	18	80.95	15	80.57	80.50	3	13,852	0.02%
2023/08/04	12	80.44	15.1	80.52	80.70	-3.1	13,957	-0.02%
2023/08/02	30	81.08	30	80.18	80.10	0	13,997	0.00%
2023/08/01	41.4	81.97	26.2	81.04	81.00	15.2	13,969	0.11%
2023/07/31	13.2	82.21	3.1	82.43	82.00	10.1	13,957	0.07%
2023/07/28	46	80.84	45.1	81.49	81.60	0.9	13,918	0.01%
2023/07/27	39.3	79.53	47	80.83	81.00	-7.7	13,982	-0.06%
2023/07/26	17.1	78.62	1.7	77.82	77.70	15.4	13,895	0.11%
2023/07/25	9.1	79.88	24.3	79.49	79.80	-15.3	13,936	-0.11%
2023/07/24	23.1	76.60	4	76.58	76.20	19.1	13,873	0.14%
2023/07/21	35.8	78.00	20.1	77.42	77.40	15.7	13,893	0.11%
2023/07/20	12.7	78.76	2	78.20	78.20	10.7	14,010	0.08%
2023/07/19	47.3	80.44	49	79.38	79.00	-1.7	13,983	-0.01%
2023/07/18	49.5	82.81	45	81.46	80.20	4.5	14,165	0.03%
2023/07/17	52	85.09	47	84.41	84.40	5	14,604	0.03%
2023/07/14	46.2	86.35	64.4	86.14	85.50	-18.2	15,027	-0.12%
2023/07/13	44.1	82.04	42.5	83.76	84.00	1.6	15,484	0.01%
2023/07/12	7.8	79.96	3	80.17	80.20	4.8	15,701	0.03%
2023/07/11	48.2	81.61	42	80.03	80.00	6.2	16,083	0.04%
2023/07/10	30	82.71	24	81.30	81.30	6	16,401	0.04%
2023/07/07	37.1	82.61	48.4	82.62	82.30	-11.3	16,394	-0.07%
2023/07/06	26.1	81.92	50.3	83.25	83.50	-24.2	16,360	-0.15%
2023/07/05	14.3	82.69	29	82.21	81.80	-14.7	16,184	-0.09%
2023/07/04	57.2	82.85	48	82.54	82.40	9.2	16,023	0.06%
2023/07/03	39	82.53	30	81.93	81.80	9	16,017	0.06%
2023/06/30	44	82.57	38.6	82.54	82.60	5.4	15,975	0.03%
2023/06/29	1.6	80.89	4	80.85	80.50	-2.4	15,906	-0.02%
2023/06/28	46.5	81.62	13	80.82	80.80	33.5	15,888	0.21%
2023/06/27	16	80.79	3	79.67	79.40	13	15,857	0.08%
2023/06/26	32.1	81.09	30	81.84	82.00	2.1	15,917	0.01%
2023/06/21	38.1	83.13	32	82.10	82.00	6.1	16,007	0.04%
2023/06/20	41	83.66	34	83.19	83.10	7	16,009	0.04%
2023/06/19	6	83.22	5	83.42	83.40	1	16,067	0.01%
2023/06/16	35.1	86.56	23	84.53	83.70	12.1	16,268	0.07%
2023/06/15	21.1	87.61	18	87.66	87.70	3.1	16,050	0.02%
2023/06/14	3	87.60	4	87.25	87.40	-1	16,092	-0.01%
2023/06/13	5	87.62	2	88.50	87.10	3	16,261	0.02%
2023/06/12	30	87.72	22	86.95	86.80	8	16,486	0.05%
2023/06/09	2.6	86.84	1	88.00	87.80	1.6	16,587	0.01%
2023/06/08	47	88.67	27.9	87.34	87.10	19.1	16,894	0.11%
2023/06/07	36.7	89.47	44	89.86	89.70	-7.3	17,277	-0.04%
2023/06/06	59.5	88.82	33	89.07	88.50	26.5	17,427	0.15%
2023/06/05	38	92.25	52.2	91.10	90.60	-14.2	17,463	-0.08%
2023/06/02	49.2	90.43	58.4	90.67	90.60	-9.2	17,273	-0.05%
2023/06/01	65.1	90.53	70.8	90.81	89.60	-5.7	17,110	-0.03%
2023/05/31	54.5	85.87	54.7	87.40	87.60	-0.2	16,730	0.00%
2023/05/30	218.6	86.01	247.6	86.43	86.60	-29	16,779	-0.17%	大買/大賣/
2023/05/29	35	83.02	36	82.92	82.80	-1	16,189	-0.01%
2023/05/26	49.3	82.89	39.4	82.55	82.20	10	16,720	0.06%
2023/05/25	68.4	84.07	58	83.93	83.40	10.4	16,790	0.06%
2023/05/24	39	83.48	40.4	84.85	85.30	-1.4	16,784	-0.01%
2023/05/23	39	84.25	44.5	84.21	83.70	-5.5	16,779	-0.03%
2023/05/22	45	82.04	59	83.67	84.20	-14	16,625	-0.08%
2023/05/19	51	81.83	53.2	80.53	80.40	-2.2	16,605	-0.01%
2023/05/18	59.1	81.83	97	81.85	81.80	-37.9	17,232	-0.22%
2023/05/17	67	81.03	81	80.93	81.10	-14	17,202	-0.08%
2023/05/16	73.8	78.53	52	79.54	79.60	21.8	16,929	0.13%
2023/05/15	24	77.99	25.3	77.02	76.70	-1.3	16,975	-0.01%
2023/05/12	25.1	77.96	28.2	76.15	78.30	-3.1	17,522	-0.02%
2023/05/11	25.1	77.96	28.2	76.15	75.90	-3.1	17,605	-0.02%
2023/05/10	29.1	77.56	30	79.02	79.10	-0.9	17,858	-0.01%
2023/05/09	9	77.84	4	77.60	77.10	5	18,040	0.03%
2023/05/08	30	77.40	31	78.09	78.10	-1	18,373	-0.01%
2023/05/05	18	77.62	15	77.43	77.40	3	19,117	0.02%
2023/05/04	43.2	77.00	72.1	77.32	77.80	-28.9	20,127	-0.14%
2023/05/03	67.4	78.83	40	77.84	77.60	27.4	20,629	0.13%
2023/05/02	20.2	80.51	3	80.53	80.00	17.2	21,995	0.08%
2023/04/28	19	81.06	21.6	80.66	80.60	-2.6	22,329	-0.01%
2023/04/27	39	79.80	40.1	80.58	80.50	-1.1	22,911	0.00%
2023/04/26	50	78.90	53	79.17	79.80	-3	23,222	-0.01%
2023/04/25	12.2	79.68	22	80.82	78.50	-9.9	23,224	-0.04%
2023/04/24	9.6	79.72	8	80.28	80.90	1.6	23,268	0.01%
2023/04/21	60.5	80.83	44	79.99	80.30	16.5	23,333	0.07%
2023/04/20	94.6	80.69	97.3	81.21	82.00	-2.7	23,300	-0.01%
2023/04/19	38.7	84.85	51.8	84.65	83.20	-13.1	23,430	-0.06%
2023/04/18	56	84.35	82.9	84.19	85.70	-26.9	23,376	-0.11%
2023/04/17	53.1	80.38	46.7	81.61	81.80	6.5	22,746	0.03%
2023/04/14	43.1	77.90	164.7	79.23	79.10	-121.7	22,664	-0.54%	大賣/鉅額交易
2023/04/13	150.4	78.17	41.1	78.09	77.60	109.3	22,469	0.49%	大買/鉅額交易
2023/04/12	26.2	74.86	28	75.70	75.60	-1.8	22,228	-0.01%
2023/04/11	4	75.10	0	75.70	74.70	4	22,378	0.02%
2023/04/10	26	74.28	35	74.71	74.80	-9	22,442	-0.04%
2023/04/07	13	74.70	19	74.30	74.30	-6	22,682	-0.03%
2023/04/06	24.6	73.37	22	73.61	73.70	2.6	22,946	0.01%
2023/03/31	28.1	76.57	33	75.29	75.20	-4.9	23,097	-0.02%
2023/03/30	0	0.00	2.9	76.72	76.50	-2.9	23,290	-0.01%
2023/03/29	26	75.39	13	75.58	75.60	13	23,597	0.06%
2023/03/28	11.1	75.14	4	74.98	74.50	7.1	24,135	0.03%
2023/03/27	8.1	76.58	16	75.67	75.50	-7.9	24,251	-0.03%
2023/03/24	24	78.01	18.3	78.55	78.80	5.7	24,380	0.02%
2023/03/23	11	77.05	3	77.33	77.50	8	24,792	0.03%
2023/03/22	5.4	77.57	5	77.68	76.40	0.4	25,520	0.00%
2023/03/21	29	77.51	36	77.36	77.30	-7	25,958	-0.03%
2023/03/20	16	75.16	19	75.93	75.80	-3	26,583	-0.01%
2023/03/17	17	75.04	13	75.35	75.70	4	26,757	0.01%
2023/03/16	7	75.10	8	74.33	73.90	-1	27,143	0.00%
2023/03/15	43.7	77.19	33.9	76.07	75.90	9.8	27,463	0.04%
2023/03/14	9	75.12	15	75.12	75.50	-6	27,639	-0.02%
2023/03/13	62.1	72.50	77	74.73	76.00	-15	27,805	-0.05%
2023/03/10	66.9	72.94	89.5	72.56	72.40	-22.7	28,035	-0.08%
2023/03/09	35.3	77.63	29	76.06	76.00	6.3	28,440	0.02%
2023/03/08	37.5	77.71	11	77.74	77.60	26.5	29,589	0.09%
2023/03/07	59.1	79.00	54	79.20	79.20	5	31,679	0.02%
2023/03/06	7	78.94	1.6	78.92	79.00	5.4	32,545	0.02%
2023/03/03	23.4	78.07	3	78.40	78.10	20.4	33,580	0.06%
2023/03/02	82.2	80.51	72.2	78.83	78.80	10	33,809	0.03%
2023/03/01	58	81.99	61	81.73	81.60	-3	34,331	-0.01%
2023/02/24	47.1	81.54	151.2	81.72	81.30	-104.1	34,926	-0.30%	大賣/鉅額交易
2023/02/23	5.1	79.25	10.2	79.57	80.00	-5.1	35,006	-0.01%
2023/02/22	44.8	78.69	29	78.19	78.10	15.8	35,078	0.05%
2023/02/21	50.2	81.23	44.1	81.13	80.90	6.1	35,210	0.02%
2023/02/20	44.1	80.31	24.4	80.59	80.60	19.7	35,453	0.06%
2023/02/17	37	81.07	58.2	80.27	80.00	-21.2	36,109	-0.06%
2023/02/16	177.4	80.87	67.1	81.59	81.50	110.3	36,232	0.30%	大買/鉅額交易
2023/02/15	69.1	78.60	34	78.06	77.90	35.1	35,580	0.10%
2023/02/14	29.1	77.81	29	77.18	77.20	0.1	35,384	0.00%
2023/02/13	38	78.13	40.2	77.60	77.50	-2.2	35,365	-0.01%
2023/02/10	45.2	78.13	52	79.04	79.00	-6.8	35,162	-0.02%
2023/02/09	29.2	77.44	30	76.95	76.90	-0.8	34,580	0.00%
2023/02/08	34.4	77.84	33	77.56	77.80	1.4	34,426	0.00%
2023/02/07	47.1	77.62	40	77.74	77.80	7	34,045	0.02%
2023/02/06	49	78.42	43	77.78	77.50	6	33,809	0.02%
2023/02/03	25.2	78.94	29	79.00	78.10	-3.9	33,486	-0.01%
2023/02/02	114.5	81.80	66.5	79.91	79.50	48	32,779	0.15%	大買/
2023/02/01	58.3	82.78	47	83.87	84.50	11.3	31,891	0.04%
2023/01/31	64.6	79.48	60.7	80.44	82.90	3.8	31,435	0.01%
2023/01/30	23	75.37	35.2	76.00	78.10	-12.2	30,031	-0.04%
2023/01/17	54.5	69.98	73.4	70.73	71.00	-18.9	29,893	-0.06%
2023/01/16	30.2	68.22	34.1	68.79	69.20	-3.9	29,626	-0.01%
2023/01/13	3.1	66.80	10.7	66.69	66.80	-7.6	29,718	-0.03%
2023/01/12	14	66.06	15	66.16	66.20	-1	29,684	0.00%
2023/01/11	6	66.85	8.2	67.30	66.50	-2.2	29,471	-0.01%
2023/01/10	14	68.17	20.2	67.72	67.20	-6.2	29,388	-0.02%
2023/01/09	35.2	67.97	80.2	68.35	68.20	-45	29,198	-0.15%
2023/01/06	84	66.52	74	66.21	66.20	10	28,481	0.04%
2023/01/05	50	65.71	53	65.70	65.70	-3	27,989	-0.01%
2023/01/04	41	65.45	28	64.91	65.70	13	27,698	0.05%
2023/01/03	15	63.49	15.2	62.86	63.20	-0.2	27,350	0.00%
2022/12/30	52	62.30	65	62.02	62.00	-13	27,175	-0.05%
2022/12/29	65.2	59.86	54	60.92	61.40	11.2	27,061	0.04%
2022/12/28	42	61.92	48	61.61	61.60	-6	26,892	-0.02%
2022/12/27	26	61.46	30	62.04	61.90	-4	26,747	-0.01%
2022/12/26	51	60.03	42	60.48	61.10	9	26,468	0.03%
2022/12/23	35.1	58.92	33	59.12	59.10	2.1	26,197	0.01%
2022/12/22	19	60.19	11	60.24	59.70	8	25,954	0.03%
2022/12/21	24.8	60.99	12.1	61.32	60.00	12.7	25,720	0.05%
2022/12/20	19	62.80	16	61.64	61.40	3	25,370	0.01%
2022/12/19	8	64.61	6	64.45	64.20	2	24,857	0.01%
2022/12/16	22	64.63	22.1	64.66	64.10	-0.1	24,654	0.00%
2022/12/15	92	68.04	81.9	66.95	66.50	10.1	24,382	0.04%
2022/12/14	82.3	67.17	93.3	67.22	66.80	-11	23,822	-0.05%
2022/12/13	57.5	65.72	59	65.05	65.00	-1.5	23,062	-0.01%
2022/12/12	99	65.04	101.4	65.42	66.60	-2.4	22,467	-0.01%	大賣/
2022/12/09	38.2	62.55	60	62.24	62.30	-21.8	21,593	-0.10%
2022/12/08	36.7	62.96	46	62.41	63.00	-9.3	21,338	-0.04%
2022/12/07	96.3	64.53	110	63.61	63.40	-13.7	20,901	-0.07%	大賣/
2022/12/06	47.9	65.12	46	65.03	64.90	1.9	20,373	0.01%
2022/12/05	24.1	67.10	9	66.91	66.90	15.1	19,893	0.08%
2022/12/02	30.1	67.33	15	67.07	66.70	15.1	19,576	0.08%
2022/12/01	53.8	67.09	50.7	67.28	67.90	3.1	18,949	0.02%
2022/11/30	152.4	64.87	158.4	65.31	65.20	-6	18,126	-0.03%	大買/大賣/
2022/11/29	167.2	66.13	207.5	66.00	63.70	-40.3	16,812	-0.24%	大買/大賣/
2022/11/28	36.1	62.43	93.9	62.62	64.80	-57.8	14,714	-0.39%
2022/11/25	61.1	59.49	73.2	59.94	60.60	-12.1	14,089	-0.09%
2022/11/24	51.1	57.29	41	57.12	57.70	10.1	12,958	0.08%
2022/11/23	175	56.75	150.1	56.79	57.10	24.9	12,521	0.20%	大買/大賣/
2022/11/22	126	54.66	49.1	54.78	54.90	76.9	11,541	0.67%	大買/
2022/11/21	31	52.30	126.2	52.09	54.10	-95.2	10,587	-0.90%	大賣/
2022/11/18	37.3	49.04	11	49.17	49.20	26.3	9,933	0.26%
2022/11/17	12	50.71	17.2	50.93	50.20	-5.2	9,704	-0.05%
2022/11/16	134.4	49.81	109	49.80	50.90	25.4	9,257	0.27%	大買/大賣/
2022/11/15	103.2	49.51	59.2	50.06	51.10	43.9	8,791	0.50%	大買/
2022/11/14	14	48.98	27	48.87	49.50	-13	7,961	-0.16%
2022/11/11	5	44.94	23.3	44.99	45.00	-18.3	7,484	-0.24%
2022/11/10	2.1	44.74	1	45.15	44.40	1.1	7,462	0.01%
2022/11/09	24.4	44.94	14	45.97	44.80	10.4	7,416	0.14%
2022/11/08	11	45.35	6	45.53	45.35	5	7,303	0.07%
2022/11/07	11	45.46	20	45.43	45.75	-9	7,330	-0.12%
2022/11/04	2.1	44.20	1	44.80	45.05	1.1	7,310	0.01%
2022/11/03	18.2	44.55	0	0.00	44.45	18.2	7,270	0.25%
2022/11/02	5	45.38	9	45.83	45.20	-4	7,337	-0.05%
2022/11/01	11	45.41	18	45.52	45.60	-7	7,586	-0.09%
2022/10/31	6	45.68	127	45.96	45.60	-121	7,566	-1.60%	大賣/鉅額交易
2022/10/28	4	46.17	18.1	46.29	45.75	-14.1	7,556	-0.19%
2022/10/27	55	45.89	15.1	45.85	46.55	39.9	7,447	0.54%
2022/10/26	37	44.66	2	44.83	44.40	35	7,331	0.48%
2022/10/25	57.1	44.69	10	44.38	44.30	47.1	7,207	0.65%
2022/10/24	31	45.73	21.8	46.10	46.00	9.2	6,936	0.13%
2022/10/21	23	44.52	50.6	43.90	45.05	-27.6	6,516	-0.42%
2022/10/20	22	41.35	2	41.43	41.35	20	5,996	0.33%
2022/10/19	2	43.33	2	43.18	43.00	0	5,965	0.00%
2022/10/18	0.1	42.60	5	43.10	42.80	-4.9	6,023	-0.08%
2022/10/17	11	43.02	6	43.36	43.45	5	6,156	0.08%
2022/10/14	7	42.00	8	42.24	42.80	-1	6,177	-0.02%
2022/10/13	16	41.72	17	41.99	41.05	-1	6,136	-0.02%
2022/10/11	11	40.97	0	0.00	40.80	11	6,175	0.18%
2022/10/07	0	0.00	2	42.75	42.90	-2	6,221	-0.03%
2022/10/06	1	41.40	0	0.00	41.25	1	6,295	0.02%
2022/10/04	0	0.00	5	41.25	41.20	-5	6,824	-0.07%
2022/10/03	0	0.00	0.3	40.80	40.75	-0.3	7,032	0.00%
2022/09/30	4	40.55	2	41.03	41.05	2	7,162	0.03%
2022/09/29	2	41.75	2	41.75	41.55	0	7,232	0.00%
2022/09/28	1	41.45	2	41.68	41.20	-1	7,355	-0.01%
2022/09/26	0	0.00	1	42.50	41.85	-1	7,436	-0.01%
2022/09/23	1	43.25	20	42.93	42.85	-19	7,635	-0.25%
2022/09/20	2	42.98	5	42.91	43.30	-3	8,266	-0.04%
2022/09/19	1	42.25	11.1	41.94	41.95	-10.1	8,537	-0.12%
2022/09/16	0	0.00	9	42.03	41.95	-9	8,792	-0.10%
2022/09/15	2.1	42.10	19	42.23	42.05	-16.9	9,548	-0.18%
2022/09/14	2	42.00	1.1	42.11	42.20	0.9	9,969	0.01%
2022/09/13	17.1	42.15	0.3	42.28	42.15	16.8	10,474	0.16%
2022/09/12	0	0.00	2	42.40	42.30	-2	10,661	-0.02%
2022/09/08	1	41.80	1	42.30	42.35	0	10,844	0.00%
2022/09/07	1	41.90	0	0.00	41.85	1	11,040	0.01%
2022/09/06	2	42.48	2.1	42.34	42.05	-0.1	11,057	0.00%
2022/09/05	4	43.90	1.2	43.53	43.40	2.8	11,033	0.03%
2022/09/02	6	42.83	10	43.04	43.85	-4	11,015	-0.04%
2022/09/01	72.3	43.03	25.4	43.26	43.20	46.9	10,804	0.43%
2022/08/31	0	0.00	3	40.78	41.25	-3	10,484	-0.03%
2022/08/30	1	40.50	1	40.85	40.60	0	10,489	0.00%
2022/08/29	4	40.16	5	40.15	40.15	-1	10,523	-0.01%
2022/08/26	17	40.36	6.1	40.77	41.00	10.9	10,537	0.10%
2022/08/25	2.1	39.93	20	40.10	39.85	-17.9	10,558	-0.17%
2022/08/24	0	0.00	14	40.87	40.70	-14	10,758	-0.13%
2022/08/23	17	40.89	10	41.00	40.85	7	10,817	0.06%
2022/08/22	13	40.88	0.1	40.95	40.85	12.9	10,847	0.12%
2022/08/19	12.1	41.57	2	41.28	41.30	10.1	10,809	0.09%
2022/08/18	3	41.45	0	0.00	41.50	3	10,867	0.03%
2022/08/17	2	42.00	0	0.00	41.95	2	10,930	0.02%
2022/08/16	0.1	42.45	20	42.60	42.40	-19.9	10,886	-0.18%
2022/08/15	2	42.65	1	42.50	42.55	1	10,870	0.01%
2022/08/12	20	41.70	3	42.50	42.40	17	10,881	0.16%
2022/08/11	1	41.95	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0	0.00	4	41.98	41.95	-4	10,869	-0.04%
2022/08/09	4.2	41.67	0	0.00	42.20	4.2	10,889	0.04%
2022/08/08	52.1	40.66	50	40.76	41.45	2.1	10,907	0.02%
2022/08/05	2.1	43.81	5	44.15	43.80	-2.9	10,664	-0.03%
2022/08/04	17	43.47	14	43.28	43.25	3	10,610	0.03%
2022/08/03	22.2	44.58	13	44.11	44.05	9.2	10,503	0.09%
2022/08/02	10	45.10	23.1	45.16	45.10	-13.1	10,414	-0.13%
2022/08/01	18	45.44	13	45.52	45.55	5	10,361	0.05%
2022/07/29	6.2	45.73	3	45.75	45.75	3.2	10,334	0.03%
2022/07/28	9	45.87	4	45.68	45.45	5	10,296	0.05%
2022/07/27	11	45.69	49	45.72	46.20	-38	10,234	-0.37%
2022/07/26	45	45.62	26	46.07	45.55	19	10,166	0.19%
2022/07/25	21	45.05	14	45.39	45.80	7	10,061	0.07%
2022/07/22	45	45.65	24	45.99	45.95	21	9,867	0.21%
2022/07/21	16	46.36	9	46.74	46.95	7	9,614	0.07%
2022/07/20	10	47.89	2	47.53	47.50	8	9,444	0.08%
2022/07/19	1	47.80	10	48.20	48.05	-9	9,371	-0.10%
2022/07/18	4	48.45	25.2	47.96	48.50	-21.2	9,321	-0.23%
2022/07/15	15.3	48.14	29	48.00	48.00	-13.7	9,207	-0.15%
2022/07/14	11	48.85	6	48.96	49.00	5	9,075	0.06%
2022/07/13	23	48.61	88	47.89	49.00	-65	8,896	-0.73%
2022/07/12	11	46.19	12	46.55	46.90	-1	8,479	-0.01%
2022/07/11	23	46.23	22	46.21	46.10	1	8,246	0.01%
2022/07/08	36	44.67	11	44.72	44.70	25	8,045	0.31%
2022/07/07	5	42.96	1	43.60	43.70	4	7,907	0.05%
2022/07/06	2	43.33	10	43.28	42.50	-8	7,786	-0.10%
2022/07/05	22	44.62	19	44.55	44.50	3	7,651	0.04%
2022/07/04	5.9	44.76	61.9	44.27	44.40	-56	7,573	-0.74%
2022/07/01	17	45.25	12	45.32	44.40	5	7,468	0.07%
2022/06/30	71	47.63	9	47.36	47.20	62	7,202	0.86%
2022/06/29	38	48.01	41	48.36	47.50	-3	6,978	-0.04%
2022/06/28	58	48.80	40.3	48.54	48.35	17.7	6,707	0.26%
2022/06/27	39	49.47	52	49.50	50.20	-13	6,443	-0.20%
2022/06/24	36	49.95	31	50.07	50.00	5	6,089	0.08%
2022/06/23	123.2	50.30	91	50.61	50.50	32.2	5,800	0.56%	大買/
2022/06/22	49	49.31	28.7	49.31	49.10	20.3	4,986	0.41%
2022/06/21	48	47.82	65	48.19	49.75	-17	4,553	-0.37%
2022/06/20	19	44.86	27	45.54	45.30	-8	3,987	-0.20%
2022/06/17	8	45.94	15	46.40	46.10	-7	3,770	-0.19%
2022/06/16	3	46.10	9	46.51	45.80	-6	3,557	-0.17%
2022/06/15	1	45.65	8	45.44	45.40	-7	3,336	-0.21%
2022/06/14	12	44.64	6	44.53	44.80	6	3,285	0.18%
2022/06/13	2	46.00	4	45.63	45.40	-2	3,201	-0.06%
2022/06/10	1	45.30	4	45.08	45.40	-3	3,116	-0.10%
2022/06/09	1	45.00	12	44.86	45.20	-11	3,089	-0.36%
2022/06/08	3	44.25	0	0.00	44.35	3	3,099	0.10%
2022/06/07	1	44.90	9	44.62	44.35	-8	3,070	-0.26%
2022/06/06	12	44.78	9	44.86	44.70	3	3,007	0.10%
2022/06/02	28	45.36	21	45.88	45.15	7	3,005	0.23%
2022/06/01	39.1	45.64	22.6	45.67	45.80	16.5	2,937	0.56%
2022/05/31	5.1	44.23	5.2	44.09	44.45	-0.1	2,668	0.00%
2022/05/30	14	43.53	2.1	43.62	43.70	11.9	2,530	0.47%
2022/05/27	1	43.40	2.2	43.35	43.30	-1.2	2,472	-0.05%
2022/05/26	24	43.23	10	43.44	43.15	14	2,442	0.57%
2022/05/25	2	42.83	5.2	42.81	43.15	-3.2	2,352	-0.14%
2022/05/24	1	42.00	0	0.00	42.15	1	2,309	0.04%
2022/05/23	0.1	42.00	0	0.00	42.10	0.1	2,264	0.00%
2022/05/20	1	42.15	2	42.23	41.95	-1	2,280	-0.04%
2022/05/19	1.1	41.81	3	42.15	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	4	42.09	42.05	-4	2,204	-0.18%
2022/05/16	5	41.95	9.4	41.26	42.00	-4.4	2,128	-0.21%
2022/05/13	2	40.20	4.1	40.04	40.10	-2.1	1,945	-0.11%
2022/05/12	1	38.10	0	0.00	38.10	1	1,868	0.05%
2022/05/11	1.1	38.17	0	0.00	38.65	1.1	1,865	0.06%
2022/05/10	1	38.40	10	38.20	38.65	-9	1,859	-0.48%
2022/05/09	7.1	39.03	0	0.00	38.70	7.1	1,865	0.38%
2022/05/06	0.1	39.60	0	0.00	39.55	0.1	1,836	0.01%
2022/04/28	1	39.35	1	39.60	39.60	0	1,960	0.00%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/26	0	0.00	2	40.35	40.15	-2	2,049	-0.10%
2022/04/25	2	40.35	0	0.00	40.10	2	2,081	0.10%
2022/04/22	0	0.00	1	40.90	41.20	-1	2,099	-0.05%
2022/04/18	1	40.00	2	40.25	40.00	-1	2,245	-0.04%
2022/04/15	0	0.00	6	40.62	40.55	-6	2,267	-0.26%
2022/04/14	0	0.00	4	40.63	40.50	-4	2,350	-0.17%
2022/04/13	0	0.00	100.6	39.80	39.95	-100.6	2,372	-4.24%
2022/04/12	0	0.00	0.1	39.50	39.10	-0.1	2,472	0.00%
2022/04/11	2	39.28	418	39.16	39.10	-416	2,555	-16.28%	大賣/鉅額交易
2022/04/07	3	40.33	0	0.00	39.90	3	2,754	0.11%
2022/04/06	0	0.00	5.1	40.43	40.55	-5.1	2,779	-0.18%
2022/04/01	0.1	40.25	1	40.40	40.35	-0.9	2,797	-0.03%
2022/03/30	2	40.48	2.6	40.61	40.65	-0.6	2,877	-0.02%
2022/03/28	3	40.07	1	40.15	40.10	2	2,875	0.07%
2022/03/25	0	0.00	1	40.50	40.40	-1	2,888	-0.03%
2022/03/24	0	0.00	0	40.55	40.55	0	2,930	0.00%
2022/03/23	1	40.60	0	0.00	40.70	1	2,976	0.03%
2022/03/22	0	0.00	7.1	40.08	40.30	-7.1	2,996	-0.24%
2022/03/21	0	0.00	7	40.00	39.95	-7	3,002	-0.23%
2022/03/18	0	0.00	0.1	39.75	39.80	-0.1	3,030	0.00%
2022/03/17	0	0.00	9.1	39.59	39.60	-9.1	3,024	-0.30%
2022/03/16	1	38.90	21.3	39.10	39.00	-20.3	3,028	-0.67%
2022/03/15	0	0.00	6	38.73	38.85	-6	3,033	-0.20%
2022/03/14	2	39.05	9.2	39.08	39.10	-7.2	3,026	-0.24%
2022/03/11	22.7	39.32	8	39.46	39.05	14.7	3,025	0.49%
2022/03/10	0	0.00	18.3	40.18	40.30	-18.3	2,959	-0.62%
2022/03/09	4	39.15	1	39.20	39.30	3	2,948	0.10%
2022/03/08	14	39.11	1	38.85	38.90	13	2,973	0.44%
2022/03/07	13	39.84	1	39.80	39.70	12	2,936	0.41%
2022/03/04	1	40.85	3	40.95	40.90	-2	2,906	-0.07%
2022/03/03	0	0.00	9	41.31	41.25	-9	2,969	-0.30%
2022/03/02	6	41.15	1	41.15	41.25	5	3,053	0.16%
2022/03/01	0.1	41.45	0	0.00	41.35	0.1	3,084	0.00%
2022/02/25	16.1	40.98	28	40.72	40.85	-11.9	3,128	-0.38%
2022/02/24	10	40.84	3.2	40.74	40.70	6.8	3,250	0.21%
2022/02/23	0	0.00	1	41.90	41.85	-1	3,355	-0.03%
2022/02/22	19	42.14	5	41.82	41.75	14	3,515	0.40%
2022/02/21	0	0.00	3.6	42.92	42.75	-3.6	3,568	-0.10%
2022/02/18	3	41.90	3.2	42.34	42.40	-0.2	3,706	-0.01%
2022/02/17	7	42.09	5.1	42.32	42.25	1.9	3,963	0.05%
2022/02/14	1.1	41.25	5	41.27	41.20	-3.9	4,128	-0.09%
2022/02/11	0	0.00	1	41.90	41.80	-1	4,152	-0.02%
2022/02/10	1	41.75	15	41.77	41.85	-14	4,201	-0.33%
2022/02/09	3.1	41.87	0	0.00	42.00	3.1	4,231	0.07%
2022/02/08	5	42.00	0	0.00	42.05	5	4,253	0.12%
2022/02/07	0	0.00	10	41.75	41.75	-10	4,312	-0.23%
2022/01/25	4.1	40.88	4	40.83	40.80	0.1	4,417	0.00%
2022/01/24	2	41.40	0	0.00	41.35	2	4,453	0.04%
2022/01/21	10.1	41.38	0	0.00	41.35	10.1	4,537	0.22%
2022/01/20	0	0.00	3	42.10	42.00	-3	4,538	-0.07%
2022/01/19	3.1	42.10	15	42.00	41.80	-11.9	4,576	-0.26%
2022/01/18	0.1	42.75	0	0.00	42.75	0.1	4,557	0.00%
2022/01/17	0.1	43.10	1	43.05	43.10	-0.9	4,644	-0.02%
2022/01/14	0	0.00	2	43.50	43.55	-2	4,736	-0.04%
2022/01/13	1	43.45	2.4	43.50	43.45	-1.4	4,898	-0.03%
2022/01/12	0	0.00	2.3	42.68	42.60	-2.3	4,951	-0.05%
2022/01/11	6	42.85	7	42.79	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	5	43.10	43.30	-5	5,515	-0.09%
2022/01/07	11	43.75	6.1	43.71	43.60	4.9	5,730	0.09%
2022/01/06	9	43.46	6.9	43.28	43.60	2.1	5,794	0.04%
2022/01/05	2	43.33	5.7	43.58	43.55	-3.7	5,988	-0.06%
2022/01/04	2	43.33	1	43.00	43.25	1	6,131	0.02%
2022/01/03	7	42.88	19	42.85	42.85	-12	6,645	-0.18%
2021/12/30	1	41.95	11	41.85	41.90	-10	6,725	-0.15%
2021/12/29	0	0.00	6	42.08	42.05	-6	6,916	-0.09%
2021/12/28	11	41.98	0	0.00	41.85	11	6,959	0.16%
2021/12/27	0	0.00	0.7	42.00	42.00	-0.7	7,032	-0.01%
2021/12/24	0	0.00	2	41.70	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	3	41.65	41.95	-3	7,243	-0.04%
2021/12/21	1.1	41.74	0	0.00	41.80	1.1	7,547	0.01%
2021/12/17	0	0.00	2	41.90	41.85	-2	8,019	-0.02%
2021/12/16	3	41.30	0	0.00	41.25	3	8,246	0.04%
2021/12/15	2	41.10	11	41.25	41.15	-9	8,731	-0.10%
2021/12/14	0	0.00	10	41.15	41.10	-10	9,503	-0.11%
2021/12/13	2	41.50	4	41.56	41.55	-2	9,818	-0.02%
2021/12/10	1	41.50	1	41.35	41.35	0	10,132	0.00%
2021/12/09	2	41.70	0	0.00	41.70	2	10,150	0.02%
2021/12/08	0	0.00	0.2	41.99	41.70	-0.2	10,165	0.00%
2021/12/07	1	41.75	0.1	41.75	41.90	0.9	10,150	0.01%
2021/12/06	0	41.39	0	0.00	41.55	0	10,137	0.00%
2021/12/03	0.1	41.47	0	0.00	41.45	0.1	10,151	0.00%
2021/12/02	2	41.30	2	41.30	41.30	0	10,165	0.00%
2021/11/30	17	41.42	1	41.45	41.00	16	10,150	0.16%
2021/11/29	6	41.13	1	41.10	41.10	5	10,145	0.05%
2021/11/26	3	41.62	15	41.60	41.60	-12	10,092	-0.12%
2021/11/25	0	0.00	2	42.70	42.40	-2	10,021	-0.02%
2021/11/24	1.4	43.13	1.1	42.92	42.80	0.3	10,011	0.00%
2021/11/23	2	43.50	4	44.23	43.15	-2	9,994	-0.02%
2021/11/22	4	43.94	8.5	44.17	44.05	-4.5	9,908	-0.05%
2021/11/19	23.1	43.98	18	44.03	43.30	5.1	9,740	0.05%
2021/11/18	8	43.21	0	0.00	43.10	8	9,587	0.08%
2021/11/17	27	43.00	5.8	43.13	43.40	21.2	9,523	0.22%
2021/11/16	1	43.15	16.5	43.10	43.35	-15.5	9,379	-0.17%
2021/11/15	5	41.90	1	41.95	41.90	4	9,147	0.04%
2021/11/11	7.1	41.04	12	40.83	40.80	-5	9,095	-0.05%
2021/11/10	1	41.60	0	0.00	41.55	1	9,033	0.01%
2021/11/09	10	42.01	0	0.00	42.10	10	9,018	0.11%
2021/11/08	10	41.80	1	41.55	41.50	9	8,969	0.10%
2021/11/05	6	41.73	14	41.71	41.85	-8	8,947	-0.09%
2021/11/04	1	41.70	0	0.00	41.50	1	8,966	0.01%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	3	42.02	31	41.56	41.50	-28	8,965	-0.31%
2021/11/01	6	41.28	12	41.34	41.35	-6	8,871	-0.07%
2021/10/29	4	41.41	10	41.30	41.10	-6	8,813	-0.07%
2021/10/28	8	42.36	0	0.00	41.90	8	8,730	0.09%
2021/10/27	1	42.30	6	42.37	42.25	-5	8,705	-0.06%
2021/10/26	5	42.75	3	42.38	42.40	2	8,666	0.02%
2021/10/25	1	42.90	21	42.80	42.70	-20	8,597	-0.23%
2021/10/22	17.5	42.75	4	42.16	42.20	13.5	8,522	0.16%
2021/10/21	5	43.15	35	42.95	43.10	-30	8,420	-0.36%
2021/10/20	1.2	41.59	0	0.00	41.40	1.2	8,208	0.01%
2021/10/19	9.1	42.19	1	42.45	41.90	8.1	8,091	0.10%
2021/10/18	19.2	43.02	13.1	43.77	42.15	6.1	7,879	0.08%
2021/10/15	20.5	43.71	23.2	43.94	44.25	-2.7	7,551	-0.04%
2021/10/14	4	43.45	3	43.28	42.95	1	7,346	0.01%
2021/10/13	62.1	43.02	1.1	43.25	43.65	61	7,244	0.84%
2021/10/12	8.1	43.29	7.3	43.80	42.70	0.8	7,081	0.01%
2021/10/08	48.2	44.12	50.2	44.29	44.20	-2	6,883	-0.03%
2021/10/07	65.2	42.79	10	42.72	43.05	55.2	6,326	0.87%
2021/10/06	4	41.93	26.1	41.78	42.15	-22.1	6,118	-0.36%
2021/10/05	9.2	40.19	9	40.12	40.30	0.2	5,905	0.00%
2021/10/04	21	40.70	16	40.86	40.60	5	5,852	0.09%
2021/10/01	19.5	41.07	2	40.38	40.25	17.5	5,782	0.30%
2021/09/30	0	0.00	4	42.41	42.70	-4	5,642	-0.07%
2021/09/29	2.2	42.17	11	41.89	42.00	-8.8	5,550	-0.16%
2021/09/28	9.2	42.39	12	42.37	42.80	-2.8	5,453	-0.05%
2021/09/27	22.1	44.63	27	44.15	43.10	-4.9	5,411	-0.09%
2021/09/24	16	43.79	16.2	43.69	44.00	-0.2	5,138	0.00%
2021/09/23	20.1	43.59	28	43.33	43.80	-7.9	4,989	-0.16%
2021/09/22	52.1	43.98	31	44.06	43.70	21.1	4,756	0.44%
2021/09/17	59.8	43.83	69.2	43.99	43.95	-9.4	4,291	-0.22%
2021/09/16	24.4	40.81	30	41.09	41.15	-5.7	3,610	-0.16%
2021/09/15	15.2	39.89	2.3	39.20	40.30	12.9	3,399	0.38%
2021/09/14	1.1	37.95	0	0.00	38.25	1.1	3,195	0.03%
2021/09/13	30	38.03	2	37.90	38.05	28	3,189	0.88%
2021/09/08	15.1	36.99	2	36.85	36.90	13.1	3,339	0.39%
2021/09/07	0.5	37.65	6	37.70	37.50	-5.5	3,374	-0.16%
2021/09/06	4	37.70	9	37.72	37.50	-5	3,386	-0.15%
2021/09/03	5	38.01	1	37.95	38.10	4	3,381	0.12%
2021/09/02	1	37.95	4	37.70	37.85	-3	3,378	-0.09%
2021/09/01	6	37.97	5	38.05	38.00	1	3,369	0.03%
2021/08/31	3	37.77	0	0.00	37.85	3	3,366	0.09%
2021/08/30	4	38.03	3	38.00	38.10	1	3,373	0.03%
2021/08/27	1	38.10	4	38.03	38.00	-3	3,369	-0.09%
2021/08/26	0	0.00	2	37.40	37.45	-2	3,367	-0.06%
2021/08/25	0	0.00	1	37.30	37.30	-1	3,369	-0.03%
2021/08/24	2	36.85	0	0.00	36.95	2	3,388	0.06%
2021/08/23	9	36.67	0	0.00	36.65	9	3,411	0.26%
2021/08/20	4	36.40	0	0.00	36.35	4	3,439	0.12%
2021/08/19	0.2	37.25	0.1	37.00	36.70	0.1	3,468	0.00%
2021/08/18	0	0.00	2.2	36.78	37.55	-2.2	3,469	-0.06%
2021/08/17	2	37.43	2	37.13	37.00	0	3,480	0.00%
2021/08/16	3	37.83	1.1	37.67	37.80	2	3,481	0.06%
2021/08/13	2.1	38.99	0	0.00	38.50	2.1	3,483	0.06%
2021/08/12	0.1	39.10	0	0.00	39.05	0.1	3,491	0.00%
2021/08/11	0.3	39.37	1	39.35	39.15	-0.7	3,558	-0.02%
2021/08/10	2	39.60	4	39.65	39.40	-2	3,646	-0.05%
2021/08/09	2	40.35	0	0.00	40.35	2	3,746	0.05%
2021/08/06	7	41.06	0	0.00	40.90	7	3,899	0.18%
2021/08/03	1.1	39.52	0.1	39.75	39.40	1	4,282	0.02%
2021/08/02	0	0.00	1	40.30	40.30	-1	4,323	-0.02%
2021/07/30	0	0.00	1	40.05	39.90	-1	4,420	-0.02%
2021/07/29	3	40.18	0	0.00	40.25	3	4,468	0.07%
2021/07/28	1.1	39.45	0	0.00	39.70	1.1	4,571	0.02%
2021/07/27	2	40.70	4	40.60	40.40	-2	4,794	-0.04%
2021/07/26	1	40.85	16	41.15	40.85	-15	4,940	-0.30%
2021/07/21	3.1	39.86	0	0.00	40.00	3.1	5,135	0.06%
2021/07/20	3.2	40.87	4	41.00	40.60	-0.8	5,149	-0.02%
2021/07/19	4	41.53	2	41.58	41.35	2	5,206	0.04%
2021/07/16	0	0.00	2	42.75	42.50	-2	5,419	-0.04%
2021/07/15	150	41.79	10	41.70	41.75	140	5,568	2.51%	大買/鉅額交易
2021/07/14	40.1	41.33	0	0.00	41.15	40.1	5,798	0.69%
2021/07/13	0.1	41.90	0.4	41.90	42.00	-0.3	5,921	0.00%
2021/07/12	0	0.00	24	41.91	42.50	-24	6,040	-0.40%
2021/07/09	0.1	41.81	10	41.95	41.95	-9.9	6,373	-0.16%
2021/07/08	5.1	42.12	1	42.10	42.00	4.1	6,864	0.06%
2021/07/07	1.1	42.81	1	42.70	42.60	0.1	7,496	0.00%
2021/07/06	20	42.89	1	42.78	42.70	19	7,871	0.24%
2021/07/05	5.2	43.20	3	42.90	42.80	2.2	8,124	0.03%
2021/07/02	5	42.97	24.1	43.10	43.00	-19.1	8,189	-0.23%
2021/07/01	1	42.20	12	42.38	42.15	-11	8,194	-0.13%
2021/06/30	0	0.00	1	42.55	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	21.3	42.29	42.30	-21.3	8,331	-0.26%
2021/06/28	0	0.00	5	42.40	42.50	-5	8,484	-0.06%
2021/06/25	0.1	42.50	3.2	42.48	42.50	-3.1	8,515	-0.04%
2021/06/24	3	42.37	2	42.35	42.75	1	8,614	0.01%
2021/06/23	0	0.00	15	41.03	41.60	-15	8,997	-0.17%
2021/06/22	0	0.00	5	39.74	40.00	-5	9,683	-0.05%
2021/06/21	0.3	39.65	8	39.79	39.50	-7.7	10,778	-0.07%
2021/06/18	0.2	40.60	3.9	40.60	40.50	-3.8	10,830	-0.03%
2021/06/17	1	39.80	3.9	40.12	40.20	-2.9	10,808	-0.03%
2021/06/16	2	39.95	14	40.16	40.05	-12	10,903	-0.11%
2021/06/15	3	39.40	0	0.00	39.40	3	11,015	0.03%
2021/06/11	5	39.75	4	39.91	39.65	1	11,273	0.01%
2021/06/08	6	39.72	0	0.00	39.65	6	11,406	0.05%
2021/06/04	0	0.00	1	40.25	40.15	-1	11,526	-0.01%
2021/06/03	5	40.15	2	40.20	40.10	3	11,617	0.03%
2021/06/02	38.2	39.94	44.3	39.91	40.10	-6.1	11,720	-0.05%
2021/06/01	2	39.65	18	39.95	40.10	-16	11,728	-0.14%
2021/05/31	10	39.60	16	39.94	39.45	-6	11,793	-0.05%
2021/05/28	0	0.00	2	39.70	39.70	-2	11,827	-0.02%
2021/05/27	10	38.81	1	38.70	38.80	9	11,868	0.08%
2021/05/26	1.1	39.26	23	39.48	39.80	-21.9	11,895	-0.18%
2021/05/25	2	39.90	0	0.00	39.55	2	12,015	0.02%
2021/05/21	10	39.38	5	39.19	39.20	5	12,377	0.04%
2021/05/20	4	38.75	0.5	38.85	38.60	3.5	12,562	0.03%
2021/05/19	34	38.95	22	39.15	39.20	12	12,798	0.09%
2021/05/18	1	37.35	13	38.23	38.85	-12	12,797	-0.09%
2021/05/17	419	37.22	14	37.50	36.00	405	12,762	3.17%	大買/鉅額交易
2021/05/14	22.1	40.21	23	40.83	38.90	-0.9	12,672	-0.01%
2021/05/13	12	37.77	1	38.50	38.40	11	12,556	0.09%
2021/05/12	18.1	38.49	6.5	38.89	38.10	11.6	12,478	0.09%
2021/05/11	15	40.81	29	40.76	40.60	-14	12,357	-0.11%
2021/05/10	5	43.10	15	43.53	43.20	-10	12,322	-0.08%
2021/05/07	23	42.89	14	42.14	42.90	9	12,358	0.07%
2021/05/06	5	40.69	4	41.23	40.55	1	12,440	0.01%
2021/05/05	3	40.80	9	40.92	40.40	-6	12,720	-0.05%
2021/05/04	38.1	40.83	2.5	40.40	40.50	35.6	12,698	0.28%
2021/05/03	16.1	44.01	6	44.09	42.95	10.1	12,571	0.08%
2021/04/29	9	45.34	18	45.51	45.40	-9	12,565	-0.07%
2021/04/28	2	45.40	10	45.14	45.15	-8	12,567	-0.06%
2021/04/27	2	45.40	1.3	45.38	45.60	0.7	12,645	0.01%
2021/04/26	0	0.00	57	45.15	44.75	-57	12,694	-0.45%
2021/04/23	4.1	44.74	3	45.05	44.60	1.1	12,780	0.01%
2021/04/22	8	45.04	31	45.84	44.35	-23	12,901	-0.18%
2021/04/21	52	46.84	11	46.61	46.50	41	12,842	0.32%
2021/04/20	0.1	47.55	18.1	47.45	47.85	-18	12,734	-0.14%
2021/04/19	11	46.28	16	46.54	46.40	-5	12,771	-0.04%
2021/04/16	16	45.60	6	45.70	45.65	10	12,810	0.08%
2021/04/15	24	46.39	10	45.95	45.55	14	12,884	0.11%
2021/04/14	58.5	46.98	27.1	47.03	47.20	31.4	12,794	0.25%
2021/04/13	52	47.37	74.6	47.65	46.80	-22.6	13,010	-0.17%
2021/04/12	31	45.93	17	46.27	46.30	14	12,787	0.11%
2021/04/09	19.1	44.71	13	44.93	44.70	6.1	13,190	0.05%
2021/04/08	3.1	43.94	12	44.20	44.05	-8.9	13,439	-0.07%
2021/04/07	6.1	43.95	11	43.94	43.95	-4.9	13,403	-0.04%
2021/04/06	0	0.00	5	44.31	44.00	-5	13,536	-0.04%
2021/04/01	2.1	43.80	18	44.25	44.45	-16	14,220	-0.11%
2021/03/31	10	44.25	100	44.11	44.05	-90	14,437	-0.62%
2021/03/30	59	43.20	2	43.40	43.35	57	14,258	0.40%
2021/03/29	10.2	43.29	20.1	43.32	43.45	-9.9	14,224	-0.07%
2021/03/26	45.6	43.66	27.2	44.02	43.25	18.4	14,084	0.13%
2021/03/25	127	46.55	74	46.63	45.10	53	13,578	0.39%	大買/
2021/03/24	49.2	46.03	131	44.95	46.65	-81.8	12,788	-0.64%	大賣/
2021/03/23	3	42.75	6	42.50	42.45	-3	11,679	-0.03%
2021/03/22	7	41.74	2	42.28	42.45	5	11,591	0.04%
2021/03/19	3	42.35	5	42.30	42.10	-2	11,540	-0.02%
2021/03/18	22	43.44	1	42.70	42.80	21	11,438	0.18%
2021/03/17	10	43.88	20.4	43.59	43.30	-10.4	11,313	-0.09%
2021/03/16	12	42.86	0	42.80	42.75	12	11,058	0.11%
2021/03/15	2	42.25	0	0.00	42.25	2	10,985	0.02%
2021/03/12	27	42.70	1	42.55	42.50	26	10,965	0.24%
2021/03/11	7	42.40	1	42.40	42.40	6	10,998	0.05%
2021/03/10	9	42.41	3	42.35	42.35	6	10,968	0.05%
2021/03/09	11	41.79	7	42.01	42.85	4	10,911	0.04%
2021/03/08	1	42.15	16	42.17	42.10	-15	10,839	-0.14%
2021/03/05	3	41.55	22	41.43	41.50	-19	10,725	-0.18%
2021/03/04	2	41.83	2	41.68	41.60	0	10,714	0.00%
2021/03/03	1	41.85	5	41.90	41.85	-4	10,655	-0.04%
2021/03/02	11	41.45	7	41.94	41.20	4	10,597	0.04%
2021/02/26	3	41.93	0	0.00	41.65	3	10,553	0.03%
2021/02/25	6	42.78	23	42.50	42.60	-17	10,566	-0.16%
2021/02/24	57.5	42.26	2	41.30	41.40	55.5	10,518	0.53%
2021/02/23	5	43.10	21	42.69	43.55	-16	10,325	-0.15%
2021/02/22	14	43.05	4	43.11	42.90	10	10,227	0.10%
2021/02/19	38	42.08	8	42.45	43.70	30	10,159	0.30%
2021/02/18	14	40.78	0	0.00	41.10	14	9,965	0.14%
2021/02/17	4	40.80	0	0.00	40.90	4	10,053	0.04%
2021/02/05	6	40.25	2	40.15	40.00	4	10,018	0.04%
2021/02/04	5	40.39	5	40.77	40.35	0	9,982	0.00%
2021/02/03	2	41.08	0	0.00	40.95	2	9,973	0.02%
2021/02/02	5	41.00	14	41.05	41.15	-9	9,943	-0.09%
2021/02/01	50	40.16	7	40.30	40.45	43	9,892	0.43%
2021/01/29	8	41.19	0	0.00	40.90	8	9,858	0.08%
2021/01/28	11	41.66	38	41.65	41.35	-27	9,789	-0.28%
2021/01/27	6	42.19	3.8	42.81	43.20	2.2	9,589	0.02%
2021/01/26	5	41.41	0.4	41.20	41.10	4.6	9,261	0.05%
2021/01/25	13	42.00	1	41.80	41.95	12	9,225	0.13%
2021/01/22	8	41.51	25.2	41.99	43.20	-17.2	9,197	-0.19%
2021/01/21	2	41.10	7	41.46	40.95	-5	9,061	-0.06%
2021/01/20	26	41.80	9.5	42.09	41.45	16.5	8,987	0.18%
2021/01/19	4	43.34	5	43.82	43.05	-1	8,845	-0.01%
2021/01/18	8	43.49	5.5	43.46	43.55	2.5	8,730	0.03%
2021/01/15	54.5	43.30	11	43.32	42.75	43.5	8,578	0.51%
2021/01/14	23	44.48	11	44.75	44.30	12	8,366	0.14%
2021/01/13	5.7	44.62	6	44.98	44.45	-0.3	8,162	0.00%
2021/01/12	34.1	44.63	27.4	44.67	43.95	6.7	8,071	0.08%
2021/01/11	19	47.45	6.3	46.96	46.80	12.7	7,913	0.16%
2021/01/08	65.3	46.98	36	47.08	46.55	29.3	7,853	0.37%
2021/01/07	60	48.43	31	48.06	48.00	29	7,662	0.38%
2021/01/06	82.5	50.04	49	50.20	49.00	33.5	7,415	0.45%
2021/01/05	45	49.18	23.2	49.03	48.85	21.8	6,700	0.33%
2021/01/04	26.1	48.71	22	49.98	50.90	4.1	6,279	0.06%
2020/12/31	31.4	45.72	64.2	45.36	46.90	-32.8	5,551	-0.59%
2020/12/30	2	42.43	10	42.62	42.85	-8	5,130	-0.16%
2020/12/29	16	42.70	19	42.25	42.20	-3	5,130	-0.06%
2020/12/28	51.2	43.41	34.2	43.58	43.50	17	4,966	0.34%
2020/12/25	24	40.77	50.8	40.25	41.05	-26.8	4,236	-0.63%
2020/12/23	1	36.75	0	0.00	37.20	1	3,965	0.03%
2020/12/21	0.2	37.25	0	0.00	37.25	0.2	3,955	0.01%
2020/12/17	1	37.20	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0.1	37.00	0	0.00	37.50	0.1	4,059	0.00%
2020/12/15	0.2	36.63	5	37.25	36.50	-4.8	4,114	-0.12%
2020/12/14	1	36.75	0	0.00	36.70	1	4,295	0.02%
2020/12/11	0.1	37.23	0	0.00	36.80	0.1	4,351	0.00%
2020/12/10	6	37.55	0	0.00	37.65	6	4,463	0.13%
2020/12/09	1	37.70	6	37.88	37.85	-5	4,563	-0.11%
2020/12/08	1.1	37.56	0	37.70	37.65	1	4,692	0.02%
2020/12/07	9	38.06	6	38.13	37.65	3	4,911	0.06%
2020/12/04	4	38.50	0	0.00	38.45	4	5,046	0.08%
2020/12/03	1	38.30	0.3	38.45	38.25	0.7	5,035	0.01%
2020/12/02	5	38.20	0	0.00	38.55	5	5,096	0.10%
2020/12/01	5	39.00	0	0.00	38.80	5	5,203	0.10%
2020/11/26	0.9	39.15	8.6	39.42	39.20	-7.7	5,594	-0.14%
2020/11/25	1	39.15	5	39.55	39.50	-4	5,902	-0.07%
2020/11/24	12	39.00	26.6	39.06	38.75	-14.6	6,017	-0.24%
2020/11/23	12.7	40.06	2.3	40.30	40.10	10.5	6,060	0.17%
2020/11/20	0	0.00	5	39.90	40.05	-5	6,286	-0.08%
2020/11/19	14.1	38.90	2	39.20	38.90	12.1	6,314	0.19%
2020/11/18	0.1	38.40	1	39.50	39.00	-0.9	6,319	-0.01%
2020/11/17	11	37.90	0	0.00	38.10	11	6,289	0.17%
2020/11/16	0	0.00	3.3	37.30	37.70	-3.3	6,399	-0.05%
2020/11/13	6	36.49	0	0.00	36.25	6	6,375	0.09%
2020/11/11	0	0.00	2	35.95	35.90	-2	6,804	-0.03%
2020/11/10	0	0.00	11.7	34.96	35.05	-11.7	6,818	-0.17%
2020/11/09	3	34.13	0.1	34.30	34.50	2.9	6,897	0.04%
2020/11/06	1	33.90	10	33.95	34.00	-9	7,052	-0.13%
2020/11/04	2	35.10	1	35.05	35.15	1	7,647	0.01%
2020/11/02	5.7	34.81	13.4	34.84	34.90	-7.6	7,806	-0.10%
2020/10/30	2	35.83	2.3	36.67	35.60	-0.3	7,864	0.00%
2020/10/29	1	37.35	1	37.60	37.55	0	7,849	0.00%
2020/10/27	0.7	38.15	1	38.20	38.20	-0.3	7,957	0.00%
2020/10/26	0.5	38.20	0	0.00	38.30	0.5	8,080	0.01%
2020/10/23	0	0.00	3.2	38.08	38.05	-3.2	8,107	-0.04%
2020/10/22	1	38.25	0	0.00	38.20	1	8,212	0.01%
2020/10/21	6	38.48	2.3	38.02	38.20	3.7	8,288	0.04%
2020/10/19	19.3	39.35	15.3	38.39	38.00	4.1	8,490	0.05%
2020/10/06	0	0.00	18	23.77	23.95	-18	8,403	-0.21%
2020/09/29	0	0.00	11	23.33	23.30	-11	8,629	-0.13%
2020/09/28	0	0.00	10	23.07	23.00	-10	8,866	-0.11%
2020/09/25	8	22.59	5	22.60	22.60	3	8,961	0.03%
2020/09/24	30	22.33	1	22.75	22.55	29	8,931	0.32%
2020/09/23	10	23.17	0	0.00	22.80	10	8,866	0.11%
2020/09/22	4	23.50	5	23.55	23.40	-1	8,809	-0.01%
2020/09/21	2	24.23	0	0.00	24.30	2	8,759	0.02%
2020/09/18	0	0.00	21	24.08	24.30	-21	8,856	-0.24%
2020/09/17	9	23.84	0	0.00	23.75	9	8,918	0.10%
2020/09/16	1	23.55	0	0.00	23.50	1	8,958	0.01%
2020/09/15	8	23.73	2	23.90	23.75	6	8,950	0.07%
2020/09/14	5	23.65	3	23.60	23.60	2	9,023	0.02%
2020/09/11	23	23.84	1	24.00	23.70	22	9,128	0.24%
2020/09/10	10	24.30	3	24.55	24.35	7	9,194	0.08%
2020/09/09	11	24.16	5	24.50	24.45	6	9,265	0.06%
2020/09/08	15	24.61	5.1	25.23	24.25	9.9	9,286	0.11%
2020/09/07	16	25.34	4	25.68	25.20	12	9,275	0.13%
2020/09/04	7	25.41	4	25.64	25.45	3	9,415	0.03%
2020/09/03	3	25.33	2	25.75	25.30	1	9,458	0.01%
2020/09/02	14	25.73	0	0.00	25.70	14	9,787	0.14%
2020/09/01	1.1	25.80	2	25.83	25.90	-0.9	10,242	-0.01%
2020/08/31	5.6	25.64	17	25.26	25.30	-11.4	10,258	-0.11%
2020/08/28	2	24.70	0	0.00	24.65	2	10,694	0.02%
2020/08/27	7	24.69	4	24.93	24.75	3	10,730	0.03%
2020/08/26	1	24.85	16	24.93	25.10	-15	10,706	-0.14%
2020/08/25	5	24.40	1	24.70	24.40	4	10,706	0.04%
2020/08/24	7	25.01	3	24.78	24.85	4	10,717	0.04%
2020/08/21	0	0.00	32	24.71	25.10	-32	10,745	-0.30%
2020/08/20	16	23.51	125	24.04	23.30	-109	10,541	-1.03%	大賣/鉅額交易
2020/08/19	12	24.94	10	24.70	24.75	2	10,319	0.02%
2020/08/18	14	25.30	27	25.07	25.35	-13	10,271	-0.13%
2020/08/17	48.1	25.02	38	25.04	25.15	10.1	10,263	0.10%
2020/08/14	18	23.87	9	24.04	23.85	9	10,253	0.09%
2020/08/13	7	24.37	3	24.53	24.40	4	10,722	0.04%
2020/08/12	17	24.31	24	24.56	24.40	-7	11,160	-0.06%
2020/08/11	132	24.67	24	24.42	24.55	108	11,315	0.95%	大買/鉅額交易
2020/08/10	12	24.14	18	24.17	24.20	-6	11,238	-0.05%
2020/08/07	26	24.24	18	24.50	24.00	8	11,141	0.07%
2020/08/06	9	23.69	99	23.98	23.90	-90	10,896	-0.83%
2020/08/05	5	23.40	6	23.78	23.50	-1	10,748	-0.01%
2020/08/04	7	23.49	18	23.54	23.50	-11	10,813	-0.10%
2020/08/03	22	23.78	49	23.18	23.45	-27	10,766	-0.25%
2020/07/31	14	23.19	30	23.59	23.70	-16	10,628	-0.15%
2020/07/30	17	22.48	28	22.72	23.00	-11	10,275	-0.11%
2020/07/29	1	22.10	1	21.80	21.80	0	10,056	0.00%
2020/07/28	0	0.00	5	21.10	20.85	-5	10,052	-0.05%
2020/07/27	2	20.85	0	0.00	20.70	2	10,058	0.02%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	38	21.94	21.90	-38	10,042	-0.38%
2020/07/17	2	21.60	0	0.00	21.45	2	10,058	0.02%
2020/07/15	9	21.95	1	22.05	21.65	8	10,074	0.08%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/10	15	21.14	13	20.86	21.10	2	10,118	0.02%
2020/07/09	9	21.24	0	0.00	21.10	9	10,131	0.09%
2020/07/08	7	21.41	3	21.47	21.40	4	10,172	0.04%
2020/07/07	2	22.15	11	21.93	22.25	-9	10,259	-0.09%
2020/07/06	1	21.00	7	21.18	21.25	-6	10,679	-0.06%
2020/07/03	6	21.24	6	21.18	21.20	0	11,003	0.00%
2020/07/02	1	21.30	1	21.25	21.25	0	11,299	0.00%
2020/07/01	1	21.30	1	21.25	21.35	0	11,619	0.00%
2020/06/30	1	21.30	2	21.38	21.55	-1	11,996	-0.01%
2020/06/29	3	21.12	2	21.03	21.15	1	12,611	0.01%
2020/06/24	7	21.81	17	21.84	21.90	-10	12,541	-0.08%
2020/06/23	6	22.15	0	0.00	22.15	6	12,518	0.05%
2020/06/22	0	0.00	1	22.60	22.55	-1	12,531	-0.01%
2020/06/19	1	22.55	4	22.70	22.50	-3	12,547	-0.02%
2020/06/18	21	22.61	1	22.80	22.50	20	12,504	0.16%
2020/06/17	19	23.15	10	22.96	22.90	9	12,471	0.07%
2020/06/16	9	22.71	5	22.69	22.80	4	12,489	0.03%
2020/06/15	5	22.25	7	22.53	22.10	-2	12,420	-0.02%
2020/06/12	8	22.26	5	22.25	22.25	3	12,415	0.02%
2020/06/11	11	23.30	13	23.13	22.70	-2	12,296	-0.02%
2020/06/10	12	23.73	31	23.60	23.85	-19	12,240	-0.16%
2020/06/09	20	23.86	34.2	23.87	23.85	-14.2	12,160	-0.12%
2020/06/08	29	23.37	43	23.38	23.20	-14	11,764	-0.12%
2020/06/05	17	22.22	21	22.30	22.30	-4	11,237	-0.04%
2020/06/04	12	22.15	47	21.36	22.35	-35	11,126	-0.31%
2020/06/03	0	0.00	4	20.25	20.35	-4	10,578	-0.04%
2020/06/02	0	0.00	1	20.30	20.10	-1	10,602	-0.01%
2020/06/01	13	20.40	15.7	20.30	20.30	-2.7	10,650	-0.03%
2020/05/29	0	0.00	2	20.13	19.80	-2	10,614	-0.02%
2020/05/28	14	20.23	15	20.24	19.80	-1	10,651	-0.01%
2020/05/27	6	19.85	15	19.83	19.90	-9	10,612	-0.08%
2020/05/26	2	19.95	5	20.00	19.90	-3	10,745	-0.03%
2020/05/25	0	0.00	69	20.06	20.25	-69	10,725	-0.64%
2020/05/22	2	20.35	34	20.27	20.05	-32	10,719	-0.30%
2020/05/21	13	20.62	9	20.60	20.60	4	10,663	0.04%
2020/05/20	20	19.81	74	20.06	20.35	-54	10,541	-0.51%
2020/05/19	26	19.02	43	19.28	19.70	-17	10,116	-0.17%
2020/05/18	20	17.70	162	17.86	17.95	-142	9,692	-1.46%	大賣/鉅額交易
2020/05/15	10	16.85	0	0.00	16.90	10	9,511	0.11%
2020/05/14	100	16.75	1	16.65	16.70	99	9,458	1.05%
2020/05/13	0	0.00	10	16.90	16.95	-10	9,527	-0.10%
2020/05/12	1	16.95	1	16.70	16.75	0	9,612	0.00%
2020/05/11	0	0.00	5	17.05	16.90	-5	9,800	-0.05%
2020/05/08	9	16.48	0	0.00	16.35	9	10,006	0.09%
2020/05/06	4	16.51	0	0.00	16.40	4	10,143	0.04%
2020/05/05	2	16.58	1	16.75	16.65	1	10,113	0.01%
2020/05/04	17	16.92	0	0.00	16.70	17	10,085	0.17%
2020/04/30	13	17.42	5	17.45	17.40	8	10,060	0.08%
2020/04/29	1	17.25	6	17.58	17.55	-5	9,996	-0.05%
2020/04/28	9	17.08	0	0.00	16.90	9	9,978	0.09%
2020/04/27	1	17.00	0	0.00	17.10	1	9,904	0.01%
2020/04/24	1	16.75	1	16.75	16.70	0	9,845	0.00%
2020/04/23	13	17.02	8	17.00	17.00	5	9,776	0.05%
2020/04/22	4	16.56	21	16.60	16.55	-17	9,690	-0.18%
2020/04/21	15	17.06	22	17.03	16.75	-7	9,616	-0.07%
2020/04/20	1	17.80	3	17.73	17.70	-2	9,464	-0.02%
2020/04/17	15	18.09	24	18.29	17.80	-9	9,427	-0.10%
2020/04/16	5	17.99	7	18.15	18.20	-2	9,317	-0.02%
2020/04/15	11	18.59	7	18.68	18.35	4	9,244	0.04%
2020/04/14	4	18.45	13	18.68	18.45	-9	9,153	-0.10%
2020/04/13	10	18.57	18	18.67	18.70	-8	9,024	-0.09%
2020/04/10	21	18.63	9.4	18.73	18.75	11.6	8,882	0.13%
2020/04/09	95	18.93	79	18.88	18.50	16	8,637	0.19%
2020/04/08	16	17.57	67	17.95	18.15	-51	7,968	-0.64%
2020/04/07	1	16.00	70	16.12	16.50	-69	7,539	-0.92%
2020/04/06	69	15.00	89	15.25	15.55	-20	7,210	-0.28%
2020/04/01	70	14.72	22	14.80	14.85	48	6,853	0.70%
2020/03/31	26	14.82	78	14.77	14.70	-52	6,443	-0.81%
2020/03/27	8	16.44	10	16.85	16.30	-2	5,786	-0.03%
2020/03/26	11	16.38	17	16.16	16.65	-6	5,713	-0.11%
2020/03/25	0.1	15.60	24	15.46	15.50	-23.9	5,625	-0.42%
2020/03/24	230	15.33	11	14.98	14.65	219	5,551	3.95%	大買/鉅額交易
2020/03/23	22	14.49	1	14.55	14.45	21	5,505	0.38%
2020/03/20	27	15.12	31	15.25	15.15	-4	5,562	-0.07%
2020/03/19	27	14.71	1.1	14.74	14.50	25.9	5,495	0.47%
2020/03/18	4	16.38	0	0.00	16.10	4	5,345	0.07%
2020/03/17	20	16.49	2	16.23	16.40	18	5,310	0.34%
2020/03/16	15	17.47	1	17.90	17.00	14	5,212	0.27%
2020/03/13	30	17.08	13	17.61	17.60	17	5,173	0.33%
2020/03/12	12.2	18.93	23	18.77	18.60	-10.8	5,023	-0.21%
2020/03/11	28	19.97	20	20.35	19.65	8	4,910	0.16%
2020/03/10	24	19.89	3	20.10	20.35	21	4,867	0.43%
2020/03/09	15	19.96	47	20.13	20.10	-32	4,794	-0.67%
2020/03/06	35	20.61	3	20.42	20.35	32	4,655	0.69%
2020/03/05	1	21.00	17	21.04	21.00	-16	4,563	-0.35%
2020/03/04	6	20.62	12	21.12	21.15	-6	4,486	-0.13%
2020/03/03	1	20.85	56	20.95	20.85	-55	4,407	-1.25%
2020/03/02	8	20.29	20	20.25	20.30	-12	4,305	-0.28%
2020/02/27	57	20.99	55	20.96	20.40	2	4,172	0.05%
2020/02/26	50	21.50	30	21.30	21.55	20	4,034	0.50%
2020/02/25	5	20.62	42	20.60	20.80	-37	3,835	-0.96%
2020/02/24	12	20.68	1	21.05	20.95	11	3,775	0.29%
2020/02/21	1	20.85	3	20.97	20.95	-2	3,682	-0.05%
2020/02/20	10	20.90	29	21.02	21.05	-19	3,614	-0.53%
2020/02/19	0	0.00	126	20.85	20.90	-126	3,444	-3.66%	大賣/鉅額交易
2020/02/18	1	20.15	19	20.17	20.15	-18	3,365	-0.53%
2020/02/17	5	19.75	13	20.07	20.05	-8	3,311	-0.24%
2020/02/14	27	19.85	0	0.00	19.80	27	3,248	0.83%
2020/02/13	11	20.10	6	19.92	20.00	5	3,221	0.16%
2020/02/12	20	19.70	29	19.99	20.05	-9	3,161	-0.28%
2020/02/11	2	19.65	46	19.88	19.65	-44	3,040	-1.45%
2020/02/10	0	0.00	29	19.74	19.90	-29	2,847	-1.02%
2020/02/07	6	18.84	22	19.20	19.25	-16	2,539	-0.63%
2020/02/06	23	18.44	5	18.34	18.75	18	2,407	0.75%
2020/02/05	7	17.47	1	17.50	17.55	6	2,352	0.26%
2020/02/04	9	17.29	1	17.50	17.35	8	2,323	0.34%
2020/02/03	7	17.16	1	17.10	17.15	6	2,303	0.26%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/30	18	18.12	51	18.14	17.95	-33	2,238	-1.47%
2020/01/20	2	19.23	4	19.23	19.20	-2	2,140	-0.09%
2020/01/17	2	19.20	10	19.20	19.25	-8	2,146	-0.37%
2020/01/16	0	0.00	10	19.00	19.10	-10	2,143	-0.47%
2020/01/15	10	19.15	0	0.00	19.10	10	2,168	0.46%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/13	0	0.00	13	18.90	18.95	-13	2,229	-0.58%
2020/01/10	0	0.00	11	18.84	19.00	-11	2,303	-0.48%
2020/01/09	0	0.00	5	18.85	18.95	-5	2,306	-0.22%
2020/01/08	14	18.76	4	18.65	18.70	10	2,348	0.43%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	11	19.25	0	0.00	19.20	11	2,347	0.47%
2020/01/03	14	19.60	4	19.61	19.50	10	2,391	0.42%
2020/01/02	20	19.65	1	19.65	19.60	19	2,383	0.80%
2019/12/31	2	19.60	1	19.60	19.55	1	2,389	0.04%
2019/12/30	0	0.00	9	19.50	19.50	-9	2,418	-0.37%
2019/12/26	1	19.50	0	0.00	19.50	1	2,460	0.04%
2019/12/24	3	19.42	20	19.40	19.40	-17	2,544	-0.67%
2019/12/23	1	19.30	0	0.00	19.35	1	2,563	0.04%
2019/12/19	7	19.54	2	19.50	19.45	5	2,550	0.20%
2019/12/18	5	19.75	1	19.70	19.65	4	2,554	0.16%
2019/12/17	2	19.20	43	19.56	19.75	-41	2,559	-1.60%
2019/12/16	0	0.00	7	19.20	19.20	-7	2,516	-0.28%
2019/12/13	0	0.00	2	19.03	18.95	-2	2,589	-0.08%
2019/12/12	0	0.00	1	19.20	19.10	-1	2,834	-0.04%
2019/12/11	0	0.00	6	19.15	19.15	-6	2,851	-0.21%
2019/12/10	20	19.13	0	0.00	19.10	20	2,853	0.70%
2019/12/09	5	18.85	2	18.80	18.85	3	2,849	0.11%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/05	0	0.00	1	18.85	18.80	-1	3,019	-0.03%
2019/12/03	1	18.95	1	18.90	18.90	0	3,028	0.00%
2019/12/02	1	19.15	5.3	19.00	19.00	-4.3	3,035	-0.14%
2019/11/29	5	19.22	2	19.18	19.15	3	3,035	0.10%
2019/11/28	12	19.06	0	0.00	19.15	12	3,038	0.39%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	1	18.75	2	18.75	18.75	-1	3,082	-0.03%
2019/11/21	5	18.82	1	18.80	18.75	4	3,116	0.13%
2019/11/19	3	18.85	0	0.00	19.00	3	3,135	0.10%
2019/11/18	3	18.73	1	18.85	18.80	2	3,179	0.06%
2019/11/15	10	18.51	2	18.65	18.70	8	3,276	0.24%
2019/11/14	2	19.10	0	0.00	19.00	2	3,218	0.06%
2019/11/13	11	19.10	0	0.00	19.05	11	3,257	0.34%
2019/11/12	95	19.16	1	19.20	19.15	94	3,317	2.83%
2019/11/11	2	19.35	0	0.00	19.20	2	3,510	0.06%
2019/11/08	2	19.60	2	19.65	19.65	0	3,598	0.00%
2019/11/07	5	19.64	9	19.83	19.60	-4	3,789	-0.11%
2019/11/06	6	19.62	10	19.65	19.50	-4	3,789	-0.11%
2019/11/05	0	0.00	5	19.70	19.70	-5	3,820	-0.13%
2019/11/04	11	19.61	10.1	19.72	19.60	0.9	3,884	0.02%
2019/11/01	0	0.00	11	19.55	19.50	-11	3,897	-0.28%
2019/10/31	0	0.00	25	19.45	19.60	-25	4,011	-0.62%
2019/10/30	9	19.48	0	0.00	19.45	9	4,090	0.22%
2019/10/29	0	0.00	1.5	19.67	19.50	-1.5	4,174	-0.03%
2019/10/28	0	0.00	5	19.70	19.60	-5	4,286	-0.12%
2019/10/25	3	19.78	1	19.70	19.65	2	4,554	0.04%
2019/10/24	2	19.60	0	0.00	19.65	2	4,919	0.04%
2019/10/23	0	0.00	9	19.68	19.65	-9	4,951	-0.18%
2019/10/22	3	19.75	1	19.70	19.80	2	4,970	0.04%
2019/10/21	27	19.77	10	20.00	19.85	17	5,024	0.34%
2019/10/17	11	19.61	77	19.70	19.70	-66	5,096	-1.29%
2019/10/16	0	0.00	37	19.64	19.55	-37	5,099	-0.73%
2019/10/14	2	19.10	0	0.00	19.40	2	5,142	0.04%
2019/10/09	22	18.97	5	18.95	18.95	17	5,240	0.32%
2019/10/08	2	19.30	0	0.00	19.25	2	5,411	0.04%
2019/10/07	81	19.25	0	0.00	19.40	81	5,512	1.47%
2019/10/04	4	19.21	3	19.27	19.40	1	5,551	0.02%
2019/10/03	10	19.38	0	0.00	19.35	10	5,561	0.18%
2019/10/02	2	19.63	1	19.60	19.60	1	5,636	0.02%
2019/10/01	4.3	19.76	1.4	19.89	19.80	2.9	5,725	0.05%
2019/09/27	48	19.86	11	20.06	19.65	37	5,854	0.63%
2019/09/26	4	20.09	21	20.15	20.15	-17	5,899	-0.29%
2019/09/25	0	0.00	1	20.15	20.25	-1	6,043	-0.02%
2019/09/24	12	20.38	1	20.35	20.25	11	6,196	0.18%
2019/09/23	16	20.24	5	20.45	20.30	11	6,249	0.18%
2019/09/20	5	20.40	3	20.40	20.35	2	6,345	0.03%
2019/09/19	1	20.75	15	20.77	20.60	-14	6,527	-0.21%
2019/09/18	17	20.09	22	20.39	20.40	-5	6,707	-0.07%
2019/09/17	48	20.40	29	20.41	20.10	19	6,676	0.28%
2019/09/12	0	0.00	5	21.10	21.10	-5	6,819	-0.07%
2019/09/10	3	21.13	0	0.00	21.10	3	6,912	0.04%
2019/09/09	34	21.51	72	21.44	21.35	-38	6,974	-0.54%
2019/09/06	0	0.00	2	20.83	20.85	-2	6,919	-0.03%
2019/09/05	22	20.81	0	0.00	20.85	22	7,119	0.31%
2019/09/04	3	20.82	0	0.00	20.90	3	7,295	0.04%
2019/09/03	3	20.88	0	0.00	20.85	3	7,420	0.04%
2019/09/02	9	20.89	0	0.00	20.95	9	7,566	0.12%
2019/08/30	12	21.08	0.2	20.95	20.90	11.8	7,736	0.15%
2019/08/29	3	21.07	6	20.96	20.90	-3	7,911	-0.04%
2019/08/28	5	21.02	2	21.08	21.15	3	8,083	0.04%
2019/08/26	8	20.77	0	0.00	20.70	8	8,468	0.09%
2019/08/23	6	20.93	6	20.95	20.95	0	8,667	0.00%
2019/08/22	3	20.83	1	21.10	21.00	2	9,296	0.02%
2019/08/21	0	0.00	43	21.05	20.95	-43	9,722	-0.44%
2019/08/20	39	20.72	7	20.60	20.60	32	10,331	0.31%
2019/08/16	5	21.33	0	0.00	21.30	5	10,429	0.05%
2019/08/15	39	21.20	8	21.36	21.10	31	10,583	0.29%
2019/08/14	49	21.81	1	21.75	21.90	48	10,655	0.45%
2019/08/13	55	22.47	6	22.25	22.25	49	10,900	0.45%
2019/08/12	30	22.44	27	22.81	23.15	3	11,551	0.03%
2019/08/08	1	22.90	5	23.05	23.20	-4	11,763	-0.03%
2019/08/07	0	0.00	1	23.10	23.00	-1	11,837	-0.01%
2019/08/06	18	22.32	7	22.39	22.70	11	12,036	0.09%
2019/08/05	19	23.03	9	23.02	22.90	10	12,002	0.08%
2019/08/02	45	23.10	1	23.10	23.05	44	11,956	0.37%
2019/08/01	16	23.54	2	23.63	23.60	14	11,864	0.12%
2019/07/31	22	24.09	2	24.30	24.00	20	11,789	0.17%
2019/07/30	7	24.19	21	24.25	24.30	-14	11,699	-0.12%
2019/07/29	42	24.00	45	24.60	24.45	-3	11,611	-0.03%
2019/07/26	16	23.31	136.7	23.46	23.90	-120.7	11,344	-1.06%	大賣/鉅額交易
2019/07/25	17	22.37	2	22.45	22.65	15	10,970	0.14%
2019/07/24	5	22.40	10	22.42	22.35	-5	10,959	-0.05%
2019/07/23	64	22.74	0	0.00	22.55	64	10,920	0.59%
2019/07/22	26	23.17	0	0.00	23.20	26	10,850	0.24%
2019/07/19	0	0.00	3	23.35	23.35	-3	10,746	-0.03%
2019/07/18	0	0.00	36	23.41	23.45	-36	10,663	-0.34%
2019/07/17	2	23.43	30	23.45	23.45	-28	10,646	-0.26%
2019/07/16	41	23.54	1	23.50	23.45	40	10,642	0.38%
2019/07/15	33	23.30	61	23.75	23.90	-28	10,573	-0.26%
2019/07/12	44	23.46	21	23.59	23.15	23	10,479	0.22%
2019/07/11	15	23.97	15	23.97	23.95	0	10,325	0.00%
2019/07/10	3	23.75	4	23.93	23.85	-1	10,321	-0.01%
2019/07/09	13	23.64	4	23.70	23.80	9	10,487	0.09%
2019/07/08	1	23.55	5	23.68	23.60	-4	10,552	-0.04%
2019/07/05	0	0.00	10	23.73	23.60	-10	10,474	-0.10%
2019/07/04	0	0.00	7	23.47	23.50	-7	10,403	-0.07%
2019/07/03	5	22.90	1	23.50	23.00	4	10,384	0.04%
2019/07/02	6	23.45	20	23.55	23.45	-14	10,383	-0.13%
2019/07/01	0	0.00	33	23.21	23.25	-33	10,231	-0.32%
2019/06/28	6	22.70	0	0.00	22.80	6	10,096	0.06%
2019/06/27	1	22.80	15	22.91	22.80	-14	10,070	-0.14%
2019/06/26	0	0.00	61	22.92	22.95	-61	10,027	-0.61%
2019/06/25	5	22.65	102	22.64	22.60	-97	10,079	-0.96%	大賣/
2019/06/24	5	22.05	4	22.01	22.10	1	9,829	0.01%
2019/06/21	26	22.18	29	22.20	22.05	-3	9,757	-0.03%
2019/06/20	6	22.03	94	22.00	22.15	-88	9,569	-0.92%
2019/06/19	17	21.60	17	21.65	21.80	0	9,332	0.00%
2019/06/18	9	21.49	6	21.65	21.50	3	9,249	0.03%
2019/06/17	74	21.50	3	21.52	21.45	71	9,199	0.77%
2019/06/14	35	21.76	6	21.74	21.80	29	9,094	0.32%
2019/06/13	48	21.64	16	21.77	21.60	32	9,022	0.35%
2019/06/12	114	22.15	20	22.12	22.00	94	8,821	1.07%	大買/
2019/06/11	60	22.61	37	22.56	22.60	23	8,623	0.27%
2019/06/10	5	22.59	14	22.73	22.50	-9	8,484	-0.11%
2019/06/06	28	22.77	7	22.79	22.55	21	8,361	0.25%
2019/06/05	20	23.41	76	23.43	23.20	-56	8,178	-0.68%
2019/06/04	70	23.18	73	23.54	23.10	-3	7,985	-0.04%
2019/06/03	54	23.57	26	23.79	23.25	28	7,805	0.36%
2019/05/31	88	23.64	83	23.68	23.85	5	7,586	0.07%
2019/05/30	29	24.08	33	23.91	23.85	-4	7,354	-0.05%
2019/05/29	63.2	24.38	46	24.41	24.00	17.2	7,142	0.24%
2019/05/28	130	24.06	13	24.07	23.55	117	6,501	1.80%	大買/鉅額交易
2019/05/27	32	23.31	79.9	23.65	23.95	-47.9	6,045	-0.79%
2019/05/24	1	21.70	4	21.86	21.80	-3	5,396	-0.06%
2019/05/23	43	22.14	10	22.30	21.80	33	5,322	0.62%
2019/05/22	5.9	22.32	49.2	22.28	22.55	-43.3	5,186	-0.84%
2019/05/21	23	21.91	44	22.16	22.25	-21	4,989	-0.42%
2019/05/20	112	22.56	231	22.55	22.50	-119	4,829	-2.46%	大買/大賣/鉅額交易
2019/05/17	64.7	21.69	69.1	21.97	22.15	-4.4	4,370	-0.10%
2019/05/16	33	20.72	51	20.73	20.50	-18	3,649	-0.49%
2019/05/15	2	19.90	0	0.00	20.30	2	3,246	0.06%
2019/05/14	19	19.84	17	20.11	20.20	2	3,131	0.06%
2019/05/13	1	19.30	1	19.60	19.60	0	2,878	0.00%
2019/05/09	0	0.00	50	19.35	19.30	-50	2,852	-1.75%
2019/05/06	11	19.38	0	0.00	19.25	11	2,864	0.38%
2019/05/02	1	19.60	1	19.60	19.60	0	2,814	0.00%
2019/04/30	51	19.62	1	19.65	19.50	50	2,831	1.77%
2019/04/29	25	19.48	0	0.00	19.45	25	2,802	0.89%
2019/04/26	1	19.45	0	0.00	19.50	1	2,796	0.04%
2019/04/25	0	0.00	105	19.70	19.70	-105	2,782	-3.77%	大賣/鉅額交易
2019/04/24	6	19.95	3	19.90	19.95	3	2,776	0.11%
2019/04/22	4	19.94	0	0.00	19.90	4	2,783	0.14%
2019/04/17	0	0.00	11	19.38	19.60	-11	2,778	-0.40%
2019/04/16	8	19.47	0	0.00	19.20	8	2,716	0.29%
2019/04/15	0	0.00	10	19.55	19.30	-10	2,627	-0.38%
2019/04/12	4	20.10	1	20.00	20.05	3	2,411	0.12%
2019/04/10	5	20.55	0	0.00	20.70	5	2,286	0.22%
2019/04/09	22	20.68	11	20.49	20.60	11	2,251	0.49%
2019/04/08	5	20.22	15	20.25	20.25	-10	2,147	-0.47%
2019/04/02	10	19.70	0	0.00	19.70	10	2,053	0.49%
2019/03/29	0	0.00	2	19.45	19.45	-2	2,083	-0.10%
2019/03/28	59	20.00	65	19.95	19.90	-6	2,029	-0.30%
2019/03/27	0.2	18.80	0	0.00	18.85	0.2	1,773	0.01%
2019/03/26	1	18.80	0	0.00	18.80	1	1,808	0.06%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/22	1	18.95	0	0.00	18.95	1	2,036	0.05%
2019/03/21	2	18.90	0	0.00	18.90	2	2,136	0.09%
2019/03/20	105	18.95	0	0.00	18.95	105	2,178	4.82%	大買/鉅額交易
2019/03/14	10	19.00	0	0.00	18.95	10	2,454	0.41%
2019/03/12	1	19.05	5	19.15	19.10	-4	3,623	-0.11%
2019/03/07	2	18.70	0	0.00	18.65	2	4,050	0.05%
2019/02/27	1	18.90	0	0.00	18.90	1	4,111	0.02%
2019/02/26	1	18.95	0	0.00	18.95	1	4,119	0.02%
2019/02/25	1	19.00	10	18.95	19.00	-9	4,124	-0.22%
2019/02/22	3	19.00	30	18.80	18.95	-27	4,106	-0.66%
2019/02/21	1	18.65	0	0.00	18.70	1	4,074	0.02%
2019/02/20	0	0.00	10	18.75	18.65	-10	4,062	-0.25%
2019/02/15	6	18.65	1	18.70	18.65	5	4,083	0.12%
2019/02/11	20	18.45	2	18.45	18.40	18	4,049	0.44%
2019/01/29	1	18.40	0	0.00	18.50	1	4,053	0.02%
2019/01/28	1	18.55	6	18.65	18.55	-5	4,040	-0.12%
2019/01/25	0	0.00	1	18.20	18.20	-1	4,018	-0.02%
2019/01/24	0	0.00	10	18.15	18.20	-10	4,011	-0.25%
2019/01/18	10	18.05	0	0.00	18.00	10	4,086	0.24%
2019/01/17	0	0.00	5	18.00	18.05	-5	4,132	-0.12%
2019/01/16	1	17.95	0	0.00	18.00	1	4,149	0.02%
2019/01/09	0	0.00	10	17.90	17.90	-10	4,206	-0.24%
2019/01/07	20	17.85	0	0.00	17.90	20	4,242	0.47%
2019/01/04	6	17.65	2	17.60	17.70	4	4,275	0.09%
2018/12/28	2	18.08	0	0.00	18.20	2	4,402	0.05%
2018/12/27	2	18.25	0	0.00	18.15	2	4,436	0.05%
2018/12/26	1	18.35	2	18.40	18.25	-1	4,430	-0.02%
2018/12/25	4	18.26	25	18.33	18.25	-21	4,443	-0.47%
2018/12/24	17	18.84	0	0.00	18.55	17	4,446	0.38%
2018/12/22	1	18.90	0	0.00	18.90	1	4,408	0.02%
2018/12/20	1	19.55	0	0.00	19.35	1	4,486	0.02%
2018/12/18	6	19.46	0	0.00	19.35	6	4,449	0.13%
2018/12/17	10	20.75	10	20.60	20.60	0	4,288	0.00%
2018/12/14	3	20.50	13	20.53	20.55	-10	4,241	-0.24%
2018/12/13	0.1	20.25	0	0.00	20.30	0.1	4,159	0.00%
2018/12/12	5	20.05	0	0.00	20.10	5	4,143	0.12%
2018/12/11	37	19.92	3	19.80	19.80	34	4,108	0.83%
2018/12/10	3	20.10	3	20.10	20.10	0	4,107	0.00%
2018/12/06	11	20.51	20	20.61	20.05	-9	3,944	-0.23%
2018/12/05	127	20.85	67	21.01	21.00	60	3,702	1.62%	大買/
2018/12/04	4	18.84	20	19.67	20.00	-16	2,803	-0.57%
2018/11/29	0	0.00	5	18.30	18.00	-5	2,368	-0.21%
2018/11/28	3	18.10	0	0.00	18.15	3	2,337	0.13%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/19	0	0.00	1	18.20	18.20	-1	2,398	-0.04%
2018/11/16	5	18.20	0	0.00	18.25	5	2,397	0.21%
2018/11/13	10	17.75	0	0.00	17.90	10	2,407	0.42%
2018/11/07	1	18.05	0	0.00	18.10	1	2,495	0.04%
2018/11/02	5	18.00	0	0.00	18.00	5	2,561	0.20%
2018/10/31	2	17.95	0	0.00	18.05	2	2,578	0.08%
2018/10/30	0	0.00	18	17.75	17.60	-18	2,575	-0.70%
2018/10/29	16	17.65	0	0.00	17.60	16	2,587	0.62%
2018/10/26	11	17.55	1	17.70	17.70	10	2,615	0.38%
2018/10/25	10	18.05	5	18.00	17.95	5	2,650	0.19%
2018/10/24	0	0.00	15	18.53	18.60	-15	2,622	-0.57%
2018/10/23	7	18.61	11	18.70	18.60	-4	2,618	-0.15%
2018/10/22	0	0.00	10	18.80	18.75	-10	2,612	-0.38%
2018/10/19	3	18.55	10	18.55	18.55	-7	2,641	-0.27%
2018/10/18	0	0.00	1	19.05	19.05	-1	2,629	-0.04%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/16	3	19.05	0	0.00	19.10	3	2,604	0.12%
2018/10/15	3	19.50	16	19.48	19.50	-13	2,559	-0.51%
2018/10/12	2	19.40	0	0.00	19.60	2	2,525	0.08%
2018/10/11	4	19.69	0	0.00	19.65	4	2,494	0.16%
2018/10/05	4	20.93	30	21.03	20.75	-26	2,396	-1.08%
2018/10/04	15	21.26	0	0.00	21.25	15	2,368	0.63%
2018/10/03	1	21.45	1	21.50	21.40	0	2,363	0.00%
2018/10/02	6	21.57	0	0.00	21.55	6	2,354	0.25%
2018/10/01	3	21.60	0	0.00	21.60	3	2,336	0.13%
2018/09/28	28	21.58	3	21.80	21.70	25	2,325	1.08%
2018/09/27	2	21.15	0	0.00	21.20	2	2,245	0.09%
2018/09/21	0	0.00	33	20.95	20.90	-33	2,281	-1.45%
2018/09/20	2	20.90	6	20.95	20.90	-4	2,376	-0.17%
2018/09/19	3	21.20	0	0.00	21.15	3	2,463	0.12%
2018/09/17	1	21.05	0.8	21.00	21.05	0.2	2,472	0.01%
2018/09/13	1	20.85	0	0.00	20.85	1	2,604	0.04%
2018/09/12	4	20.45	0	0.00	20.50	4	2,706	0.15%
2018/09/11	1	20.30	0	0.00	20.45	1	2,756	0.04%
2018/09/10	3	20.30	4	20.30	20.30	-1	2,855	-0.04%
2018/09/07	8	20.39	0	0.00	20.30	8	2,917	0.27%
2018/09/06	1	20.75	3	20.75	20.75	-2	2,921	-0.07%
2018/08/30	5	20.98	0	0.00	21.05	5	3,052	0.16%
2018/08/29	3	21.05	0	0.00	21.05	3	3,092	0.10%
2018/08/27	1	20.65	0	0.00	20.60	1	3,123	0.03%
2018/08/24	4	20.55	0	0.00	20.60	4	3,156	0.13%
2018/08/21	0	0.00	1	20.25	20.35	-1	3,258	-0.03%
2018/08/20	0	0.00	1	20.25	20.30	-1	3,283	-0.03%
2018/08/16	3	20.23	0	0.00	20.25	3	3,326	0.09%
2018/08/14	12	20.60	2	20.68	20.60	10	3,334	0.30%
2018/08/13	12	20.84	1	20.70	20.70	11	3,393	0.32%
2018/08/09	5	21.05	0	0.00	21.00	5	3,584	0.14%
2018/08/08	5	21.05	0	0.00	21.00	5	3,629	0.14%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	1	21.05	0	0.00	21.05	1	3,922	0.03%
2018/08/03	3	21.20	0	0.00	21.15	3	3,920	0.08%
2018/08/02	21	21.38	0	0.00	21.20	21	3,905	0.54%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/31	0	0.00	30	21.10	21.15	-30	3,807	-0.79%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/20	4	20.90	0	0.00	20.90	4	3,724	0.11%
2018/07/19	0	0.00	2	20.85	20.90	-2	3,722	-0.05%
2018/07/18	7	20.71	12	20.74	20.80	-5	3,732	-0.13%
2018/07/17	2	21.00	0	0.00	21.25	2	3,705	0.05%
2018/07/16	0	0.00	10	21.20	21.15	-10	3,664	-0.27%
2018/07/10	10	20.68	0	0.00	20.75	10	3,658	0.27%
2018/07/09	1	20.65	3	20.80	20.70	-2	3,649	-0.05%
2018/07/06	1	20.85	12	20.90	20.60	-11	3,646	-0.30%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/04	3	20.78	20	20.75	20.85	-17	3,666	-0.46%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	3	21.48	0	0.00	21.45	3	3,551	0.08%
2018/06/25	3	21.88	0	0.00	21.75	3	3,444	0.09%
2018/06/21	5.1	21.81	0	0.00	21.85	5.1	3,285	0.16%
2018/06/19	11	22.10	0	0.00	22.05	11	3,155	0.35%
2018/06/15	28	22.46	0	0.00	22.35	28	3,063	0.91%
2018/06/14	0	0.00	2	22.60	22.60	-2	2,981	-0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	20	22.75	0	0.00	22.80	20	3,019	0.66%
2018/06/11	7	22.86	0	0.00	22.80	7	2,998	0.23%
2018/06/08	8	23.13	0	0.00	23.10	8	2,938	0.27%
2018/06/07	10	23.30	0	0.00	23.20	10	2,950	0.34%
2018/06/06	4	23.28	0	0.00	23.20	4	2,942	0.14%
2018/06/04	20	23.35	0	0.00	23.35	20	2,873	0.70%
2018/05/30	1	23.10	0	0.00	23.15	1	2,890	0.03%
2018/05/28	2	23.40	250	23.36	23.35	-248	2,879	-8.61%	大賣/鉅額交易
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	1	23.70	5	23.55	23.55	-4	2,911	-0.14%
2018/05/23	2	23.70	0	0.00	23.75	2	2,847	0.07%
2018/05/22	2	24.05	1	24.00	23.90	1	2,813	0.04%
2018/05/21	3	24.35	1	24.30	24.20	2	2,789	0.07%
2018/05/18	257	24.44	3	24.45	24.15	254	2,730	9.30%	大買/鉅額交易
2018/05/17	8	24.09	24	24.12	24.05	-16	2,626	-0.61%
2018/05/16	2	23.85	52	24.05	23.80	-50	2,492	-2.01%
2018/05/15	1	23.95	0	0.00	24.00	1	2,474	0.04%
2018/05/14	95	23.96	62	23.89	23.95	33	2,493	1.32%
2018/05/11	3	22.38	20	22.40	22.45	-17	2,256	-0.75%
2018/05/10	2	22.45	0	0.00	22.50	2	2,254	0.09%
2018/05/09	1	22.60	0	0.00	22.40	1	2,256	0.04%
2018/05/08	16	22.32	0	0.00	22.35	16	2,260	0.71%
2018/05/04	10	22.55	0	0.00	22.35	10	2,276	0.44%
2018/05/03	10	22.58	0	0.00	22.60	10	2,283	0.44%
2018/05/02	0	0.00	20	22.85	22.80	-20	2,300	-0.87%
2018/04/30	0	0.00	30	22.10	22.65	-30	2,311	-1.30%
2018/04/26	0	0.00	3	22.00	22.00	-3	2,401	-0.12%
2018/04/25	2	22.00	0	0.00	22.00	2	2,420	0.08%
2018/04/24	2	22.15	1	22.30	22.20	1	2,460	0.04%
2018/04/23	0.4	22.25	10	22.25	22.30	-9.6	2,503	-0.38%
2018/04/19	0.6	22.35	0	0.00	22.40	0.6	2,548	0.02%
2018/04/18	10	22.25	0	0.00	22.25	10	2,556	0.39%
2018/04/17	1	22.30	0	0.00	22.25	1	2,569	0.04%
2018/04/16	10	22.50	0	0.00	22.45	10	2,589	0.39%
2018/04/13	11	22.65	0	0.00	22.60	11	2,611	0.42%
2018/04/02	4	22.55	0	0.00	22.60	4	2,807	0.14%
2018/03/31	3	22.55	0	0.00	22.60	3	2,899	0.10%
2018/03/30	7	22.55	0	0.00	22.60	7	2,906	0.24%
2018/03/27	2	22.78	0	0.00	22.75	2	2,883	0.07%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/21	21	23.20	0	0.00	23.20	21	2,937	0.71%
2018/03/20	3	23.25	2	23.35	23.25	1	3,079	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	3	23.35	0	0.00	23.40	3	3,160	0.09%
2018/03/13	16	23.63	3	23.80	23.60	13	3,206	0.41%
2018/03/06	4	23.40	0	0.00	23.30	4	3,597	0.11%
2018/03/05	0	0.00	7	23.46	23.25	-7	4,854	-0.14%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	2	23.45	13	23.53	23.35	-11	4,957	-0.22%
2018/02/27	4	23.23	4	23.20	23.35	0	5,029	0.00%
2018/02/26	11	23.25	11	23.11	23.35	0	5,011	0.00%
2018/02/23	1	22.80	5	22.80	22.80	-4	4,984	-0.08%
2018/02/21	3	22.35	3	22.40	22.35	0	5,061	0.00%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/09	2	21.90	3	22.20	22.30	-1	5,082	-0.02%
2018/02/08	0	0.00	1	22.55	22.55	-1	5,067	-0.02%
2018/02/06	12	22.69	4	22.61	22.30	8	5,193	0.15%
2018/02/02	4	23.45	0	0.00	23.45	4	5,110	0.08%
2018/02/01	1	23.55	0	0.00	23.60	1	5,125	0.02%
2018/01/30	5	23.56	0	0.00	23.50	5	5,152	0.10%
2018/01/29	0	0.00	2	23.85	23.85	-2	5,137	-0.04%
2018/01/25	1	23.70	0	0.00	23.75	1	5,134	0.02%
2018/01/24	21	23.74	0	0.00	23.85	21	5,115	0.41%
2018/01/23	4	23.95	2	24.15	23.90	2	5,106	0.04%
2018/01/19	4	23.66	0	0.00	23.55	4	5,022	0.08%
2018/01/18	2	23.90	1	23.85	23.70	1	5,000	0.02%
2018/01/17	1	23.55	0	0.00	24.00	1	4,962	0.02%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/10	8	23.47	0	0.00	23.55	8	4,986	0.16%
2018/01/09	4	23.59	1	23.65	23.60	3	4,994	0.06%
2018/01/08	10	23.65	0	0.00	23.65	10	4,977	0.20%
2018/01/04	5	23.70	0	0.00	23.40	5	4,916	0.10%
2018/01/03	10	23.83	1	23.70	23.65	9	4,899	0.18%
2018/01/02	2	23.90	0	0.00	23.95	2	4,859	0.04%