裕隆 (2201)-元大-蘆洲券商分點個股進出

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
68.6
漲跌
▼0.8
漲幅
-1.15%
成交量
5,845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(已收盤)

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－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/06/12	23	69.99	5	69.40	69.40	18	5,854	0.31%
2024/06/11	1	71.60	7	72.11	70.70	-6	5,791	-0.10%
2024/06/07	2	70.85	2.1	71.52	71.20	-0.1	5,799	0.00%
2024/06/06	14	70.15	0	0.00	69.80	14	5,943	0.24%
2024/06/05	6	71.10	5	71.42	70.40	1	5,912	0.02%
2024/06/04	0.1	70.90	4.2	71.50	70.50	-4.1	5,942	-0.07%
2024/06/03	4.1	70.25	0	0.00	70.40	4.1	5,936	0.07%
2024/05/31	6	71.18	6	71.00	70.50	0	5,926	0.00%
2024/05/30	4.1	70.73	1	70.70	70.10	3.1	5,896	0.05%
2024/05/29	7.1	72.25	8.3	71.91	71.50	-1.3	5,871	-0.02%
2024/05/28	9.1	71.81	5	71.38	71.40	4.1	5,829	0.07%
2024/05/27	6	71.77	5	72.18	71.70	1	5,833	0.02%
2024/05/24	7	69.99	5.3	70.47	70.90	1.7	5,813	0.03%
2024/05/23	1	70.50	2	70.70	70.50	-1	5,814	-0.02%
2024/05/22	8	70.83	5.2	70.89	70.90	2.9	5,831	0.05%
2024/05/21	6.1	70.80	0	0.00	70.50	6.1	5,838	0.10%
2024/05/20	5	71.38	6	71.87	71.30	-1	5,829	-0.02%
2024/05/17	4.1	71.05	1	71.70	71.00	3.1	5,858	0.05%
2024/05/16	7	71.70	6	71.35	71.80	1	5,938	0.02%
2024/05/15	4	72.15	4.7	72.36	71.40	-0.7	5,893	-0.01%
2024/05/14	3.2	72.00	2.1	71.88	71.60	1	5,851	0.02%
2024/05/13	4	73.43	2.1	72.53	72.50	2	5,807	0.03%
2024/05/10	2.1	72.20	2	72.75	73.10	0.1	5,750	0.00%
2024/05/09	2	75.65	4.1	75.78	75.00	-2.1	5,542	-0.04%
2024/05/08	2.2	75.05	6	75.08	76.30	-3.9	5,340	-0.07%
2024/05/07	5.6	72.51	6	73.07	73.80	-0.4	5,104	-0.01%
2024/05/06	15	74.03	8.3	74.14	73.60	6.7	4,986	0.13%
2024/05/03	7.1	73.11	30.7	73.68	73.70	-23.6	4,803	-0.49%
2024/05/02	2.5	70.66	1.4	69.43	70.50	1.1	4,522	0.02%
2024/04/30	2.1	68.67	0	0.00	68.70	2.1	4,460	0.05%
2024/04/29	2.1	69.12	11	69.09	69.30	-8.9	4,426	-0.20%
2024/04/26	1	67.50	4	68.00	67.50	-3	4,348	-0.07%
2024/04/25	1.1	67.24	0	0.00	67.40	1.1	4,353	0.03%
2024/04/23	1.3	67.57	0.5	67.70	67.50	0.8	4,493	0.02%
2024/04/22	1	67.80	5	67.94	67.80	-4	4,508	-0.09%
2024/04/19	3.1	66.90	1	67.40	66.90	2.1	4,450	0.05%
2024/04/18	5	68.88	14	69.42	69.30	-9	4,372	-0.21%
2024/04/17	3	67.87	0	0.00	67.40	3	4,297	0.07%
2024/04/15	1.1	68.60	1	69.70	69.30	0.1	4,331	0.00%
2024/04/12	1	69.20	1	69.70	69.00	0	4,315	0.00%
2024/04/11	1	69.00	2	69.10	69.30	-1	4,321	-0.02%
2024/04/10	2	69.50	4	69.40	69.90	-2	4,333	-0.05%
2024/04/09	6	69.28	2	69.70	69.10	4	4,375	0.09%
2024/04/08	6.1	69.57	25	69.77	70.00	-18.9	4,361	-0.43%
2024/04/03	15	66.83	0.5	67.00	66.70	14.5	4,271	0.34%
2024/04/02	7.1	67.73	0	0.00	67.80	7.1	4,291	0.17%
2024/03/28	0.1	68.11	1	68.40	68.20	-0.9	4,347	-0.02%
2024/03/27	0	0.00	3	67.20	67.30	-3	4,480	-0.07%
2024/03/26	3	67.80	7	67.56	67.10	-4	4,634	-0.09%
2024/03/25	3.1	68.67	1	68.70	68.10	2.1	4,637	0.04%
2024/03/22	2	68.30	0	0.00	68.30	2	4,690	0.04%
2024/03/21	1	68.30	3	67.80	67.80	-2	4,792	-0.04%
2024/03/20	4	68.20	0	0.00	67.70	4	4,949	0.08%
2024/03/19	5.1	68.42	1	68.90	68.30	4.1	4,983	0.08%
2024/03/18	1	68.80	0	0.00	69.50	1	5,136	0.02%
2024/03/15	10	69.05	0	0.00	68.50	10	5,158	0.19%
2024/03/14	1.1	70.37	0	0.00	69.80	1.1	5,161	0.02%
2024/03/13	1	70.90	5.3	70.59	69.70	-4.3	5,145	-0.08%
2024/03/12	20.1	71.44	40	71.47	71.90	-19.9	5,096	-0.39%
2024/03/11	9.1	67.32	2	67.30	67.60	7.1	4,959	0.14%
2024/03/08	11.2	67.40	3	67.13	67.10	8.2	4,948	0.17%
2024/03/07	6	69.23	0	0.00	68.90	6	4,864	0.12%
2024/03/06	0.1	70.80	1	70.80	70.10	-1	4,820	-0.02%
2024/03/05	12.1	70.60	2	70.55	70.40	10.1	4,945	0.20%
2024/03/04	0.1	70.60	0	0.00	70.80	0.1	4,943	0.00%
2024/03/01	4	71.35	1	71.50	70.70	3	4,936	0.06%
2024/02/29	5.1	68.79	0	0.00	70.70	5.1	4,946	0.10%
2024/02/27	2.3	69.60	8	69.84	69.40	-5.7	4,902	-0.12%
2024/02/26	2	70.80	5	70.72	70.60	-3	4,906	-0.06%
2024/02/23	10.1	71.85	5	71.86	71.20	5.1	4,978	0.10%
2024/02/22	2.1	70.51	2	70.75	70.90	0.1	5,036	0.00%
2024/02/21	4.1	70.85	3	71.40	70.80	1.1	5,195	0.02%
2024/02/20	5.1	71.14	2	71.30	70.90	3.1	5,293	0.06%
2024/02/19	6	72.07	9	71.93	72.20	-3	5,303	-0.06%
2024/02/16	5.1	70.00	1	70.00	69.90	4.1	5,334	0.08%
2024/02/15	4	69.02	0	0.00	68.70	4	5,342	0.08%
2024/02/05	3	68.67	5	68.68	69.30	-2	5,354	-0.04%
2024/02/02	3	69.77	3	69.70	69.10	0	5,451	0.00%
2024/02/01	4	70.30	2	70.70	70.70	2	5,480	0.04%
2024/01/31	3.5	69.04	1	69.80	69.50	2.5	5,501	0.05%
2024/01/30	1	69.81	10	70.00	69.60	-9	5,522	-0.16%
2024/01/29	0.1	70.08	2.5	69.96	69.80	-2.4	5,541	-0.04%
2024/01/26	0.1	69.97	0	0.00	69.80	0.1	5,599	0.00%
2024/01/25	3.1	69.97	0	0.00	69.70	3.1	5,675	0.06%
2024/01/24	8	70.54	3	70.83	70.80	5	5,723	0.09%
2024/01/23	2	69.15	6	69.35	69.60	-4	5,865	-0.07%
2024/01/22	7	68.74	3	69.30	68.60	4	5,904	0.07%
2024/01/19	0.1	69.20	7	69.03	69.10	-6.9	6,009	-0.11%
2024/01/18	3	68.30	10	67.77	68.50	-7	6,091	-0.11%
2024/01/17	13.1	68.84	7	68.53	67.70	6.1	6,163	0.10%
2024/01/16	6	69.87	3	69.87	69.80	3	6,113	0.05%
2024/01/15	1	70.60	0	0.00	70.90	1	6,215	0.02%
2024/01/12	9	71.03	5	70.42	70.70	4	6,435	0.06%
2024/01/11	4	71.07	19	70.92	70.70	-15	6,557	-0.23%
2024/01/10	12.3	69.67	49	70.03	70.20	-36.7	6,941	-0.53%
2024/01/09	13.2	71.39	8	71.13	70.90	5.2	7,154	0.07%
2024/01/08	3.1	72.47	0	0.00	72.30	3.1	7,691	0.04%
2024/01/05	5	72.34	1	72.60	72.40	4	8,913	0.04%
2024/01/04	3	72.77	0	0.00	72.60	3	9,230	0.03%
2024/01/03	5.2	73.84	0	0.00	73.10	5.2	9,285	0.06%
2024/01/02	2.1	75.04	5	75.36	74.80	-3	9,265	-0.03%
2023/12/29	9.1	74.89	7	75.03	74.80	2.1	9,295	0.02%
2023/12/28	0	0.00	2.4	74.29	74.60	-2.4	9,415	-0.03%
2023/12/27	1.1	73.31	18.1	73.21	73.30	-17	9,442	-0.18%
2023/12/26	2.5	72.72	0	0.00	72.70	2.5	9,545	0.03%
2023/12/25	5	72.62	5.1	72.59	72.80	-0.1	9,755	0.00%
2023/12/22	17.4	72.43	4	73.10	72.20	13.4	9,944	0.13%
2023/12/21	20.5	72.92	5.5	72.72	72.70	15	9,849	0.15%
2023/12/20	3	74.10	0	0.00	74.10	3	9,898	0.03%
2023/12/19	6	74.12	4	74.18	74.00	2	9,935	0.02%
2023/12/18	20.3	74.66	13	75.36	74.40	7.3	9,995	0.07%
2023/12/15	18.2	76.19	0.1	76.70	75.50	18.2	10,188	0.18%
2023/12/14	0.1	76.90	3.1	77.03	77.30	-3	10,213	-0.03%
2023/12/13	21.2	76.29	2	76.05	76.00	19.2	10,171	0.19%
2023/12/12	1.1	78.30	1	77.80	77.80	0.1	10,053	0.00%
2023/12/11	1	78.20	6	78.20	78.00	-5	10,108	-0.05%
2023/12/08	4.4	77.32	0.1	77.60	77.20	4.3	10,156	0.04%
2023/12/07	4.1	77.51	0	0.00	77.60	4.1	10,186	0.04%
2023/12/06	7.1	77.52	10	77.98	77.80	-2.9	10,240	-0.03%
2023/12/05	3	76.30	3	76.67	77.00	0	10,270	0.00%
2023/12/04	4	76.78	0	0.00	76.50	4	10,336	0.04%
2023/12/01	0	0.00	1	77.30	77.10	-1	10,458	-0.01%
2023/11/30	14	76.63	3	76.77	76.90	11	10,662	0.10%
2023/11/29	1	78.10	1	77.90	77.90	0	11,171	0.00%
2023/11/28	0.5	78.10	1	78.30	78.40	-0.5	11,565	0.00%
2023/11/27	8	77.61	2	77.70	77.10	6	11,759	0.05%
2023/11/24	1	78.50	1	78.50	78.50	0	12,164	0.00%
2023/11/22	24	77.86	2	78.10	77.70	22	12,453	0.18%
2023/11/21	11	78.84	11.2	78.96	79.00	-0.2	12,370	0.00%
2023/11/20	11.2	78.18	5	78.30	78.00	6.2	12,279	0.05%
2023/11/17	20.5	79.72	9.3	80.06	80.20	11.2	12,116	0.09%
2023/11/16	4.1	79.14	17	79.10	79.10	-12.9	12,025	-0.11%
2023/11/15	2	78.50	11	79.65	78.50	-9	11,968	-0.08%
2023/11/14	4	76.95	2.2	77.59	77.90	1.8	11,858	0.02%
2023/11/13	4.7	77.33	8.1	77.59	77.60	-3.4	11,869	-0.03%
2023/11/10	22.2	78.00	11	77.37	77.10	11.2	11,883	0.09%
2023/11/09	2	78.30	2.1	79.10	79.20	-0.1	11,857	0.00%
2023/11/08	6	79.02	5	79.00	78.60	1	12,001	0.01%
2023/11/07	4	78.20	6	78.85	79.10	-2	12,008	-0.02%
2023/11/06	2	78.90	4.4	79.17	78.80	-2.4	12,036	-0.02%
2023/11/03	5.1	78.40	5.6	78.20	78.20	-0.5	12,143	0.00%
2023/11/02	9	76.24	8	77.44	77.40	1	12,086	0.01%
2023/11/01	6.4	74.67	2	73.80	75.00	4.4	12,009	0.04%
2023/10/31	14.4	75.04	7	74.10	74.10	7.4	11,946	0.06%
2023/10/30	2.2	76.91	2	76.95	76.90	0.2	11,861	0.00%
2023/10/27	20.2	77.49	3	77.67	77.30	17.2	11,890	0.14%
2023/10/26	17	78.46	0	0.00	78.20	17	11,957	0.14%
2023/10/25	4	80.73	13	81.00	80.10	-9	11,962	-0.08%
2023/10/24	23	78.56	7	78.31	79.00	16	12,043	0.13%
2023/10/23	26.1	78.43	13	77.82	77.80	13.1	12,066	0.11%
2023/10/20	34.5	79.67	41	79.27	79.10	-6.5	12,142	-0.05%
2023/10/19	13	80.23	4.1	80.52	81.40	8.9	12,052	0.07%
2023/10/18	59.5	81.76	21	81.51	80.10	38.5	12,069	0.32%
2023/10/17	14.1	82.01	5	81.90	81.10	9.1	11,808	0.08%
2023/10/16	60	85.21	38.1	84.91	83.00	21.9	11,705	0.19%
2023/10/13	64.2	87.15	109.9	88.20	85.10	-45.7	11,340	-0.40%	大賣/
2023/10/12	22.1	81.99	25.1	82.98	84.00	-3.1	10,331	-0.03%
2023/10/11	20	79.12	2.2	78.81	78.80	17.8	10,484	0.17%
2023/10/06	3	79.17	1.2	79.22	78.90	1.8	10,709	0.02%
2023/10/05	7.2	78.54	0	0.00	78.40	7.2	10,747	0.07%
2023/10/04	20.2	78.54	7	78.94	78.40	13.2	10,777	0.12%
2023/10/03	10	81.27	2.2	81.17	80.50	7.8	10,670	0.07%
2023/10/02	7.3	82.84	1	81.70	82.00	6.3	10,679	0.06%
2023/09/28	24	84.85	28.3	85.91	83.00	-4.3	10,776	-0.04%
2023/09/27	10.3	85.04	38	85.62	86.00	-27.7	10,746	-0.26%
2023/09/26	7	84.21	3	84.03	83.70	4	10,621	0.04%
2023/09/25	40	84.79	16.2	84.93	84.30	23.8	10,678	0.22%
2023/09/22	3	81.17	5.5	82.09	82.50	-2.5	10,638	-0.02%
2023/09/21	19.1	81.38	0	0.00	80.60	19.1	10,613	0.18%
2023/09/20	39	84.12	19	83.98	82.20	20	10,624	0.19%
2023/09/19	5.1	85.04	30.3	85.01	84.60	-25.3	10,450	-0.24%
2023/09/18	3	83.57	2	83.65	83.30	1	10,335	0.01%
2023/09/15	5	83.00	2	83.20	82.90	3	10,380	0.03%
2023/09/14	5	83.84	3	83.50	83.80	2	10,412	0.02%
2023/09/13	5	83.80	9	82.88	83.90	-4	10,425	-0.04%
2023/09/11	16	81.63	12	83.11	81.20	4	10,647	0.04%
2023/09/08	15	83.53	10	83.01	82.60	5	10,628	0.05%
2023/09/07	1	83.50	7.1	83.81	84.50	-6.1	10,632	-0.06%
2023/09/06	4	83.58	6	83.87	83.20	-2	10,618	-0.02%
2023/09/05	16.1	84.96	4.1	85.32	85.20	12	10,593	0.11%
2023/09/04	62	87.27	60	86.95	85.70	2	10,510	0.02%
2023/09/01	22.3	85.94	54	85.56	85.30	-31.7	9,982	-0.32%
2023/08/31	20	84.16	24	83.83	83.40	-4	9,779	-0.04%
2023/08/30	19.5	82.21	22.1	82.75	83.70	-2.6	9,882	-0.03%
2023/08/29	8	79.10	13	79.01	79.80	-5	9,712	-0.05%
2023/08/28	7	76.97	10	76.98	75.70	-3	10,084	-0.03%
2023/08/25	2	75.00	0	0.00	75.00	2	10,409	0.02%
2023/08/24	2.1	74.55	0.3	74.61	74.50	1.8	11,432	0.02%
2023/08/23	0	0.00	3.1	74.75	74.70	-3.1	11,529	-0.03%
2023/08/22	5.2	74.63	4.2	74.21	74.30	1	11,663	0.01%
2023/08/21	1	74.90	5	75.24	75.40	-4	11,977	-0.03%
2023/08/18	8.3	74.70	1	75.70	74.70	7.3	12,263	0.06%
2023/08/17	10.9	74.22	6	75.03	75.60	4.9	12,610	0.04%
2023/08/16	5	73.06	0	0.00	73.20	5	12,960	0.04%
2023/08/15	5.1	74.54	2	74.50	74.30	3.1	13,037	0.02%
2023/08/14	25.2	74.41	28	74.94	73.40	-2.9	13,253	-0.02%
2023/08/11	16.1	77.79	12	78.43	77.50	4.1	13,487	0.03%
2023/08/10	6.1	77.95	2	77.60	77.90	4.1	13,636	0.03%
2023/08/09	36.1	79.89	33.1	79.85	79.20	3.1	13,659	0.02%
2023/08/08	3.1	79.70	0	0.00	79.70	3.1	13,666	0.02%
2023/08/07	0.1	80.50	2	80.40	80.50	-1.9	13,852	-0.01%
2023/08/04	14	80.46	13	80.20	80.70	1	13,957	0.01%
2023/08/02	8	80.66	4.1	80.09	80.10	3.9	13,997	0.03%
2023/08/01	6.2	81.81	4	81.08	81.00	2.2	13,969	0.02%
2023/07/31	11	82.68	20.2	82.71	82.00	-9.2	13,957	-0.07%
2023/07/28	5.2	81.29	7	81.41	81.60	-1.9	13,918	-0.01%
2023/07/27	14	80.12	27.2	80.47	81.00	-13.2	13,982	-0.09%
2023/07/26	15.6	78.76	8.2	78.68	77.70	7.4	13,895	0.05%
2023/07/25	31	79.81	11	79.17	79.80	20.1	13,936	0.14%
2023/07/24	12.6	76.79	13	76.44	76.20	-0.4	13,873	0.00%
2023/07/21	16.4	77.56	6	77.83	77.40	10.4	13,893	0.07%
2023/07/20	11.6	78.59	1	80.30	78.20	10.6	14,010	0.08%
2023/07/19	25.1	80.01	8.4	79.33	79.00	16.8	13,983	0.12%
2023/07/18	34.9	82.32	18	81.31	80.20	16.9	14,165	0.12%
2023/07/17	21.9	84.67	10.1	85.29	84.40	11.8	14,604	0.08%
2023/07/14	26.1	86.23	47.4	86.84	85.50	-21.4	15,027	-0.14%
2023/07/13	17	82.39	34.8	83.20	84.00	-17.8	15,484	-0.11%
2023/07/12	8.4	80.54	6.1	80.38	80.20	2.3	15,701	0.01%
2023/07/11	9.3	80.88	10	80.57	80.00	-0.8	16,083	0.00%
2023/07/10	21.2	81.59	1	81.70	81.30	20.2	16,401	0.12%
2023/07/07	10.2	82.61	4	83.40	82.30	6.2	16,394	0.04%
2023/07/06	17.1	83.32	30.7	83.46	83.50	-13.6	16,360	-0.08%
2023/07/05	9.1	82.16	13.3	82.35	81.80	-4.2	16,184	-0.03%
2023/07/04	17.4	82.75	24.5	82.77	82.40	-7.2	16,023	-0.04%
2023/07/03	20.7	82.21	8	81.98	81.80	12.7	16,017	0.08%
2023/06/30	23.1	82.41	22	82.60	82.60	1.1	15,975	0.01%
2023/06/29	12	80.97	5	81.02	80.50	7	15,906	0.04%
2023/06/28	21.1	81.03	11	81.74	80.80	10.1	15,888	0.06%
2023/06/27	18.8	80.20	4	79.50	79.40	14.8	15,857	0.09%
2023/06/26	14.3	81.37	4	81.25	82.00	10.3	15,917	0.06%
2023/06/21	6	82.08	1	83.20	82.00	5	16,007	0.03%
2023/06/20	24	83.11	2	82.75	83.10	22	16,009	0.14%
2023/06/19	5	83.46	15	83.57	83.40	-10	16,067	-0.06%
2023/06/16	72.3	86.51	23	86.41	83.70	49.3	16,268	0.30%
2023/06/15	2.2	87.71	0.5	87.43	87.70	1.7	16,050	0.01%
2023/06/14	5	87.34	2	87.15	87.40	3	16,092	0.02%
2023/06/13	23	87.61	20	88.18	87.10	3	16,261	0.02%
2023/06/12	8.4	87.26	3	87.37	86.80	5.4	16,486	0.03%
2023/06/09	20.2	87.46	17	87.72	87.80	3.2	16,587	0.02%
2023/06/08	8.2	87.80	4	87.53	87.10	4.2	16,894	0.02%
2023/06/07	10.2	89.90	3	89.90	89.70	7.2	17,277	0.04%
2023/06/06	6	88.60	109	89.01	88.50	-103	17,427	-0.59%	大賣/鉅額交易
2023/06/05	16.1	91.91	20.2	91.77	90.60	-4.1	17,463	-0.02%
2023/06/02	12	90.93	15.1	90.63	90.60	-3.1	17,273	-0.02%
2023/06/01	147	91.22	50.2	91.34	89.60	96.8	17,110	0.57%	大買/
2023/05/31	30.1	86.74	15	86.23	87.60	15.1	16,730	0.09%
2023/05/30	64.1	86.78	67.1	86.43	86.60	-3	16,779	-0.02%
2023/05/29	0	0.00	10	83.33	82.80	-10	16,189	-0.06%
2023/05/26	16.1	82.90	5	82.90	82.20	11.1	16,720	0.07%
2023/05/25	31.6	84.36	26	84.22	83.40	5.6	16,790	0.03%
2023/05/24	12.1	83.74	18.1	84.03	85.30	-6	16,784	-0.04%
2023/05/23	19.2	84.59	28.2	84.39	83.70	-9	16,779	-0.05%
2023/05/22	29.2	83.57	45	83.50	84.20	-15.9	16,625	-0.10%
2023/05/19	13.1	80.86	7.3	80.77	80.40	5.8	16,605	0.03%
2023/05/18	15	81.45	34	81.59	81.80	-19	17,232	-0.11%
2023/05/17	9.2	81.21	28	80.63	81.10	-18.9	17,202	-0.11%
2023/05/16	6.2	78.77	5	79.04	79.60	1.2	16,929	0.01%
2023/05/15	2	77.95	3	77.10	76.70	-1	16,975	-0.01%
2023/05/12	12	76.33	5	76.62	78.30	7	17,522	0.04%
2023/05/11	12	76.33	5	76.62	75.90	7	17,605	0.04%
2023/05/10	23	78.87	53	77.86	79.10	-30	17,858	-0.17%
2023/05/09	8	77.09	5	77.20	77.10	3	18,040	0.02%
2023/05/08	0	0.00	22.6	77.58	78.10	-22.6	18,373	-0.12%
2023/05/05	4	77.45	1	77.80	77.40	3	19,117	0.02%
2023/05/04	17	77.29	10	77.15	77.80	7	20,127	0.03%
2023/05/03	18	78.31	9	78.24	77.60	9	20,629	0.04%
2023/05/02	4	80.60	2	81.15	80.00	2	21,995	0.01%
2023/04/28	5	80.86	9	80.99	80.60	-4	22,329	-0.02%
2023/04/27	18.1	80.29	20.2	80.59	80.50	-2.1	22,911	-0.01%
2023/04/26	13	79.34	8	79.45	79.80	5	23,222	0.02%
2023/04/25	21	80.43	18	79.63	78.50	3	23,224	0.01%
2023/04/24	11	80.05	4	80.40	80.90	7	23,268	0.03%
2023/04/21	17	80.40	15.3	80.20	80.30	1.7	23,333	0.01%
2023/04/20	64.1	81.40	58.1	81.17	82.00	6.1	23,300	0.03%
2023/04/19	13.1	84.67	26.2	85.09	83.20	-13.1	23,430	-0.06%
2023/04/18	58	84.41	121.4	84.51	85.70	-63.4	23,376	-0.27%	大賣/
2023/04/17	41.1	81.46	73.6	81.65	81.80	-32.5	22,746	-0.14%
2023/04/14	25	77.90	48.5	79.11	79.10	-23.5	22,664	-0.10%
2023/04/13	41	77.93	45.6	78.11	77.60	-4.6	22,469	-0.02%
2023/04/12	8.1	75.20	0	0.00	75.60	8.1	22,228	0.04%
2023/04/11	2.4	74.86	5	75.70	74.70	-2.6	22,378	-0.01%
2023/04/10	2.1	74.22	1	74.60	74.80	1.1	22,442	0.00%
2023/04/07	2	74.30	4	74.28	74.30	-2	22,682	-0.01%
2023/04/06	3	73.67	2	73.60	73.70	1	22,946	0.00%
2023/03/31	7	75.43	2	74.80	75.20	5	23,097	0.02%
2023/03/30	3	76.17	16.5	76.81	76.50	-13.5	23,290	-0.06%
2023/03/29	3	75.43	1	75.60	75.60	2	23,597	0.01%
2023/03/28	17.1	75.09	3.3	75.30	74.50	13.8	24,135	0.06%
2023/03/27	71.5	76.58	3.2	76.17	75.50	68.4	24,251	0.28%
2023/03/24	20	78.23	61	78.08	78.80	-41	24,380	-0.17%
2023/03/23	28	76.64	12	77.18	77.50	16	24,792	0.06%
2023/03/22	20.2	77.00	17	77.62	76.40	3.2	25,520	0.01%
2023/03/21	39.2	77.84	61	77.88	77.30	-21.8	25,958	-0.08%
2023/03/20	2	75.20	2	76.00	75.80	0	26,583	0.00%
2023/03/17	13	75.44	50	75.20	75.70	-37	26,757	-0.14%
2023/03/16	8	74.58	20	74.92	73.90	-12	27,143	-0.04%
2023/03/15	73	77.14	35	77.33	75.90	38	27,463	0.14%
2023/03/14	8	74.75	2.1	75.19	75.50	5.9	27,639	0.02%
2023/03/13	60	74.68	68.4	74.66	76.00	-8.4	27,805	-0.03%
2023/03/10	48.6	72.86	34	73.12	72.40	14.6	28,035	0.05%
2023/03/09	25.3	76.82	9.5	75.98	76.00	15.8	28,440	0.06%
2023/03/08	35	77.54	4.2	77.46	77.60	30.8	29,589	0.10%
2023/03/07	14.4	79.10	26.1	79.24	79.20	-11.7	31,679	-0.04%
2023/03/06	1.5	78.83	23	78.93	79.00	-21.5	32,545	-0.07%
2023/03/03	31	78.40	2	78.50	78.10	29	33,580	0.09%
2023/03/02	72.1	79.33	31	79.37	78.80	41.1	33,809	0.12%
2023/03/01	43.5	82.17	45	82.63	81.60	-1.5	34,331	0.00%
2023/02/24	58	81.41	96.3	81.91	81.30	-38.2	34,926	-0.11%
2023/02/23	8	78.21	12.1	78.80	80.00	-4.1	35,006	-0.01%
2023/02/22	40.7	78.38	19.1	78.80	78.10	21.6	35,078	0.06%
2023/02/21	18	80.97	25	81.64	80.90	-7	35,210	-0.02%
2023/02/20	28	80.05	12	80.11	80.60	16	35,453	0.05%
2023/02/17	51.3	80.57	11	80.80	80.00	40.3	36,109	0.11%
2023/02/16	38.1	81.81	54	81.41	81.50	-16	36,232	-0.04%
2023/02/15	26	78.18	46	78.59	77.90	-20	35,580	-0.06%
2023/02/14	23.1	77.24	10	77.36	77.20	13.1	35,384	0.04%
2023/02/13	23.2	77.66	9	77.92	77.50	14.2	35,365	0.04%
2023/02/10	40	79.09	53.5	79.17	79.00	-13.5	35,162	-0.04%
2023/02/09	29.5	77.29	5	77.12	76.90	24.5	34,580	0.07%
2023/02/08	50.4	76.82	31.3	77.27	77.80	19.1	34,426	0.06%
2023/02/07	30	77.65	15.1	77.49	77.80	15	34,045	0.04%
2023/02/06	23.6	77.95	12	77.87	77.50	11.6	33,809	0.03%
2023/02/03	53.4	79.14	31	79.66	78.10	22.4	33,486	0.07%
2023/02/02	83.7	81.08	42.1	81.15	79.50	41.6	32,779	0.13%
2023/02/01	42.4	83.15	47.1	83.33	84.50	-4.7	31,891	-0.01%
2023/01/31	75.1	79.85	70.6	80.53	82.90	4.5	31,435	0.01%
2023/01/30	27	76.83	32	76.92	78.10	-5	30,031	-0.02%
2023/01/17	57	70.11	53	70.54	71.00	4	29,893	0.01%
2023/01/16	6	67.77	21.8	68.69	69.20	-15.8	29,626	-0.05%
2023/01/13	6	66.82	14	66.62	66.80	-8	29,718	-0.03%
2023/01/12	9	66.10	8.3	66.64	66.20	0.7	29,684	0.00%
2023/01/11	14.1	67.03	10	67.16	66.50	4.1	29,471	0.01%
2023/01/10	25.1	67.80	39.1	67.93	67.20	-14	29,388	-0.05%
2023/01/09	49.2	68.07	32	68.28	68.20	17.2	29,198	0.06%
2023/01/06	51	66.41	69.7	65.78	66.20	-18.7	28,481	-0.07%
2023/01/05	17	65.84	13	65.71	65.70	4	27,989	0.01%
2023/01/04	37	64.82	43.2	64.87	65.70	-6.2	27,698	-0.02%
2023/01/03	7	62.51	19	63.27	63.20	-12	27,350	-0.04%
2022/12/30	15	62.26	11	62.07	62.00	4	27,175	0.01%
2022/12/29	16.8	60.38	11	60.75	61.40	5.8	27,061	0.02%
2022/12/28	12	61.82	2	62.00	61.60	10	26,892	0.04%
2022/12/27	27	61.45	40	61.96	61.90	-13	26,747	-0.05%
2022/12/26	4	60.55	8	60.63	61.10	-4	26,468	-0.02%
2022/12/23	21.1	59.18	27	58.97	59.10	-5.9	26,197	-0.02%
2022/12/22	18.1	60.30	6	59.75	59.70	12.1	25,954	0.05%
2022/12/21	9.1	61.30	4.6	61.05	60.00	4.5	25,720	0.02%
2022/12/20	17.1	63.63	80.1	62.21	61.40	-63	25,370	-0.25%
2022/12/19	1	63.50	9	64.30	64.20	-8	24,857	-0.03%
2022/12/16	29.6	64.58	14.1	64.17	64.10	15.5	24,654	0.06%
2022/12/15	83	68.43	28	67.96	66.50	55	24,382	0.23%
2022/12/14	66.1	67.30	73	67.41	66.80	-6.9	23,822	-0.03%
2022/12/13	42	65.74	47	65.14	65.00	-5	23,062	-0.02%
2022/12/12	66.1	65.42	79.3	64.95	66.60	-13.2	22,467	-0.06%
2022/12/09	6	62.40	3	62.33	62.30	3	21,593	0.01%
2022/12/08	19.1	62.65	8	62.90	63.00	11.1	21,338	0.05%
2022/12/07	17	64.20	18	63.62	63.40	-1	20,901	0.00%
2022/12/06	28.6	65.08	16	64.88	64.90	12.6	20,373	0.06%
2022/12/05	24.1	67.03	37	66.95	66.90	-12.9	19,893	-0.06%
2022/12/02	43.8	67.16	19.1	67.53	66.70	24.7	19,576	0.13%
2022/12/01	55.1	66.81	52.7	67.36	67.90	2.4	18,949	0.01%
2022/11/30	77.2	64.90	70.3	65.18	65.20	6.9	18,126	0.04%
2022/11/29	143.2	65.79	138.1	66.57	63.70	5.1	16,812	0.03%	大買/大賣/
2022/11/28	72.2	62.59	53.5	62.88	64.80	18.7	14,714	0.13%
2022/11/25	73	59.87	100	60.04	60.60	-27	14,089	-0.19%
2022/11/24	45	57.21	52.1	57.25	57.70	-7.1	12,958	-0.05%
2022/11/23	66.1	56.74	69	57.03	57.10	-2.9	12,521	-0.02%
2022/11/22	51	54.72	49.5	54.64	54.90	1.5	11,541	0.01%
2022/11/21	22.5	52.01	46.1	52.88	54.10	-23.6	10,587	-0.22%
2022/11/18	139	49.02	3	48.90	49.20	136	9,933	1.37%	大買/鉅額交易
2022/11/17	17	50.87	16.2	51.16	50.20	0.8	9,704	0.01%
2022/11/16	17	49.96	27	50.00	50.90	-10	9,257	-0.11%
2022/11/15	33	50.29	48	50.77	51.10	-15	8,791	-0.17%
2022/11/14	20	47.69	125.5	48.99	49.50	-105.5	7,961	-1.33%	大賣/鉅額交易
2022/11/11	1	45.00	10	44.87	45.00	-9	7,484	-0.12%
2022/11/10	7	44.79	3.1	44.65	44.40	3.9	7,462	0.05%
2022/11/09	6	45.37	4.1	45.38	44.80	2	7,416	0.03%
2022/11/08	7	45.89	7	45.81	45.35	0	7,303	0.00%
2022/11/07	6	45.52	2	45.65	45.75	4	7,330	0.05%
2022/11/04	5	44.18	50	44.15	45.05	-45	7,310	-0.62%
2022/11/03	4	44.60	2	44.65	44.45	2	7,270	0.03%
2022/11/02	1	45.80	0	0.00	45.20	1	7,337	0.01%
2022/11/01	3	45.47	0	0.00	45.60	3	7,586	0.04%
2022/10/31	2	45.93	0	0.00	45.60	2	7,566	0.03%
2022/10/28	2.7	45.99	4.1	45.73	45.75	-1.4	7,556	-0.02%
2022/10/27	17	45.52	22	46.00	46.55	-5	7,447	-0.07%
2022/10/26	5.1	44.72	3	44.52	44.40	2.1	7,331	0.03%
2022/10/25	13.2	44.55	6.1	44.47	44.30	7.1	7,207	0.10%
2022/10/24	55	45.72	14	45.87	46.00	41	6,936	0.59%
2022/10/21	33	44.56	32.1	44.61	45.05	0.9	6,516	0.01%
2022/10/20	12	41.40	0	0.00	41.35	12	5,996	0.20%
2022/10/19	3	43.57	9	43.11	43.00	-6	5,965	-0.10%
2022/10/18	2.1	43.30	49	43.28	42.80	-46.9	6,023	-0.78%
2022/10/17	7	43.31	2	42.15	43.45	5	6,156	0.08%
2022/10/14	6	42.75	6	42.06	42.80	0	6,177	0.00%
2022/10/13	3	41.53	84	41.41	41.05	-81	6,136	-1.32%
2022/10/12	12	40.95	5	40.90	41.05	7	6,071	0.12%
2022/10/11	11	41.79	4	40.83	40.80	7	6,175	0.11%
2022/10/07	71	42.97	2	42.78	42.90	69	6,221	1.11%
2022/10/06	6	41.70	9	41.70	41.25	-3	6,295	-0.05%
2022/10/05	15	41.50	14	41.95	41.20	1	6,646	0.02%
2022/10/04	0	0.00	1	41.50	41.20	-1	6,824	-0.01%
2022/10/03	4	40.84	4	41.15	40.75	0	7,032	0.00%
2022/09/30	6	40.76	8	40.35	41.05	-2	7,162	-0.03%
2022/09/29	4	41.60	4	41.70	41.55	0	7,232	0.00%
2022/09/28	24	42.05	13	41.32	41.20	11	7,355	0.15%
2022/09/27	1	43.20	1	42.50	42.65	0	7,378	0.00%
2022/09/26	6	42.00	8	41.85	41.85	-2	7,436	-0.03%
2022/09/23	3	42.73	7	42.94	42.85	-4	7,635	-0.05%
2022/09/22	2	43.00	7	43.50	43.45	-5	7,823	-0.06%
2022/09/21	0	0.00	10	42.90	42.60	-10	8,031	-0.12%
2022/09/20	4	42.85	6	42.98	43.30	-2	8,266	-0.02%
2022/09/19	6	42.14	6	42.03	41.95	0	8,537	0.00%
2022/09/16	2	42.10	0	0.00	41.95	2	8,792	0.02%
2022/09/13	1	42.05	4	42.51	42.15	-3	10,474	-0.03%
2022/09/12	1	42.50	8	42.58	42.30	-7	10,661	-0.07%
2022/09/08	0	0.00	1	42.35	42.35	-1	10,844	-0.01%
2022/09/07	6	41.89	1	41.65	41.85	5	11,040	0.05%
2022/09/06	10	42.98	0	0.00	42.05	10	11,057	0.09%
2022/09/05	20	43.72	19	43.54	43.40	1	11,033	0.01%
2022/09/02	11	43.35	7	43.34	43.85	4	11,015	0.04%
2022/09/01	44.1	43.07	10	43.17	43.20	34.1	10,804	0.32%
2022/08/31	3.1	41.10	1	41.25	41.25	2.1	10,484	0.02%
2022/08/30	0	0.00	10	40.75	40.60	-10	10,489	-0.10%
2022/08/26	0	0.00	8	40.98	41.00	-8	10,537	-0.08%
2022/08/25	10	39.97	23	39.75	39.85	-13	10,558	-0.12%
2022/08/24	2	40.85	8.6	40.88	40.70	-6.6	10,758	-0.06%
2022/08/23	23	40.84	2	41.03	40.85	21	10,817	0.19%
2022/08/22	4	40.81	0	0.00	40.85	4	10,847	0.04%
2022/08/19	2.3	41.35	0	0.00	41.30	2.3	10,809	0.02%
2022/08/18	5	41.65	0	0.00	41.50	5	10,867	0.05%
2022/08/17	3	42.03	0	0.00	41.95	3	10,930	0.03%
2022/08/16	6	42.29	0.3	42.45	42.40	5.7	10,886	0.05%
2022/08/15	2	42.53	2	42.58	42.55	0	10,870	0.00%
2022/08/12	5	42.08	1	42.40	42.40	4	10,881	0.04%
2022/08/11	2	41.95	2.1	41.88	41.80	-0.1	10,866	0.00%
2022/08/10	2	41.98	5	42.07	41.95	-3	10,869	-0.03%
2022/08/09	9	41.54	8	41.68	42.20	1	10,889	0.01%
2022/08/08	38	40.79	13	40.46	41.45	25	10,907	0.23%
2022/08/05	3.3	43.84	0	0.00	43.80	3.3	10,664	0.03%
2022/08/04	10	43.40	6	43.13	43.25	4	10,610	0.04%
2022/08/03	4	44.50	2	44.05	44.05	2	10,503	0.02%
2022/08/02	5	44.95	6	45.20	45.10	-1	10,414	-0.01%
2022/07/29	2	45.30	1.3	45.66	45.75	0.7	10,334	0.01%
2022/07/28	2.3	45.76	10	45.86	45.45	-7.7	10,296	-0.07%
2022/07/27	2	45.48	1	46.15	46.20	1	10,234	0.01%
2022/07/26	9	45.97	1.3	45.65	45.55	7.7	10,166	0.08%
2022/07/25	9	45.22	2	45.70	45.80	7	10,061	0.07%
2022/07/22	32.6	45.61	16.3	45.68	45.95	16.3	9,867	0.17%
2022/07/21	3.3	46.82	6.3	46.55	46.95	-3	9,614	-0.03%
2022/07/20	5	47.70	0	0.00	47.50	5	9,444	0.05%
2022/07/19	0.3	47.85	0	0.00	48.05	0.3	9,371	0.00%
2022/07/18	5	48.30	5	47.78	48.50	0	9,321	0.00%
2022/07/15	1	48.15	2	47.75	48.00	-1	9,207	-0.01%
2022/07/14	13	48.85	12	48.93	49.00	1	9,075	0.01%
2022/07/13	18	48.81	55	49.32	49.00	-37	8,896	-0.42%
2022/07/12	7	46.91	22	45.80	46.90	-15	8,479	-0.18%
2022/07/11	2	45.50	12	46.54	46.10	-10	8,246	-0.12%
2022/07/08	13	44.29	5	45.10	44.70	8	8,045	0.10%
2022/07/07	16	42.47	4	43.04	43.70	12	7,907	0.15%
2022/07/06	9	43.62	3	42.57	42.50	6	7,786	0.08%
2022/07/05	26	44.61	1	44.05	44.50	25	7,651	0.33%
2022/07/04	19	44.46	40	44.49	44.40	-21	7,573	-0.28%
2022/07/01	9	45.39	79	45.30	44.40	-70	7,468	-0.94%
2022/06/30	75	47.35	79	47.41	47.20	-4	7,202	-0.06%
2022/06/29	78	47.47	75	48.00	47.50	3	6,978	0.04%
2022/06/28	78	49.82	21	49.10	48.35	57	6,707	0.85%
2022/06/27	24	49.65	6	49.63	50.20	18	6,443	0.28%
2022/06/24	28	49.81	22	49.91	50.00	6	6,089	0.10%
2022/06/23	100	50.73	122	50.70	50.50	-22	5,800	-0.38%	大賣/
2022/06/22	48.2	49.48	37	49.25	49.10	11.2	4,986	0.22%
2022/06/21	18	47.15	57	48.79	49.75	-39	4,553	-0.86%
2022/06/20	2	45.60	7	44.76	45.30	-5	3,987	-0.13%
2022/06/17	7	46.29	7.4	46.23	46.10	-0.4	3,770	-0.01%
2022/06/16	4	46.06	10.5	46.40	45.80	-6.5	3,557	-0.18%
2022/06/15	0	0.00	3.5	45.73	45.40	-3.5	3,336	-0.10%
2022/06/14	0	0.00	0.5	44.80	44.80	-0.5	3,285	-0.02%
2022/06/13	9	45.79	2	45.78	45.40	7	3,201	0.22%
2022/06/10	0	0.00	3	45.40	45.40	-3	3,116	-0.10%
2022/06/09	1	44.70	2	45.20	45.20	-1	3,089	-0.03%
2022/06/08	0	0.00	0.2	44.25	44.35	-0.2	3,099	-0.01%
2022/06/07	1.2	44.65	2	44.45	44.35	-0.9	3,070	-0.03%
2022/06/06	4.2	44.61	2	44.75	44.70	2.2	3,007	0.07%
2022/06/02	2	45.37	2	45.25	45.15	0	3,005	0.00%
2022/06/01	13.2	45.86	14	45.79	45.80	-0.8	2,937	-0.03%
2022/05/31	0	0.00	12	44.18	44.45	-12	2,668	-0.45%
2022/05/30	6	43.36	8	43.65	43.70	-2	2,530	-0.08%
2022/05/26	2	43.48	8	43.75	43.15	-6	2,442	-0.25%
2022/05/25	10	42.72	3	42.77	43.15	7	2,352	0.30%
2022/05/24	0.2	41.80	0	0.00	42.15	0.2	2,309	0.01%
2022/05/23	0	0.00	1	42.05	42.10	-1	2,264	-0.04%
2022/05/20	0	42.15	6	42.38	41.95	-6	2,280	-0.26%
2022/05/19	0	0.00	58	41.27	42.20	-58	2,270	-2.55%
2022/05/18	1	42.00	67	42.07	42.05	-66	2,204	-2.99%
2022/05/17	0	0.00	2	41.98	41.95	-2	2,198	-0.09%
2022/05/16	2	41.60	18	41.94	42.00	-16	2,128	-0.75%
2022/05/13	2.1	40.10	9	40.89	40.10	-6.9	1,945	-0.35%
2022/05/12	0	0.00	2	38.40	38.10	-2	1,868	-0.11%
2022/05/11	2	38.45	0	0.00	38.65	2	1,865	0.11%
2022/05/10	7	38.54	3	38.25	38.65	4	1,859	0.22%
2022/05/09	0.2	38.70	1	38.75	38.70	-0.8	1,865	-0.04%
2022/05/06	0	0.00	5	39.40	39.55	-5	1,836	-0.27%
2022/04/29	6	40.06	0	0.00	39.60	6	1,908	0.31%
2022/04/26	0	0.00	2	40.15	40.15	-2	2,049	-0.10%
2022/04/25	1	40.50	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	10	41.17	41.20	-10	2,099	-0.48%
2022/04/21	1	41.10	0	0.00	41.10	1	2,154	0.05%
2022/04/15	1.4	40.55	0	0.00	40.55	1.4	2,267	0.06%
2022/04/13	0	0.00	1	40.15	39.95	-1	2,372	-0.04%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/11	5	39.33	0	0.00	39.10	5	2,555	0.20%
2022/04/07	2	40.15	0	0.00	39.90	2	2,754	0.07%
2022/04/06	2	40.75	0	0.00	40.55	2	2,779	0.07%
2022/04/01	0.1	40.45	0	0.00	40.35	0.1	2,797	0.00%
2022/03/31	0.2	40.70	0	0.00	40.70	0.2	2,820	0.01%
2022/03/30	0	0.00	1	40.50	40.65	-1	2,877	-0.03%
2022/03/28	0.1	40.00	0	0.00	40.10	0.1	2,875	0.00%
2022/03/25	0.1	40.50	0.1	40.50	40.40	0	2,888	0.00%
2022/03/24	0.2	40.31	0	0.00	40.55	0.2	2,930	0.01%
2022/03/23	0.1	40.40	2.1	40.44	40.70	-2	2,976	-0.07%
2022/03/22	0.1	40.03	2	40.08	40.30	-1.9	2,996	-0.06%
2022/03/21	0.1	39.94	1	40.00	39.95	-0.9	3,002	-0.03%
2022/03/18	0	0.00	3	39.83	39.80	-3	3,030	-0.10%
2022/03/17	0	0.00	2	39.75	39.60	-2	3,024	-0.07%
2022/03/16	0	0.00	1	39.00	39.00	-1	3,028	-0.03%
2022/03/11	2	39.28	3	39.45	39.05	-1	3,025	-0.03%
2022/03/10	0	0.00	2	40.28	40.30	-2	2,959	-0.07%
2022/03/08	1	39.55	0	0.00	38.90	1	2,973	0.03%
2022/03/07	3	39.77	4	40.00	39.70	-1	2,936	-0.03%
2022/03/04	0	0.00	3	41.00	40.90	-3	2,906	-0.10%
2022/03/03	1	41.35	0	0.00	41.25	1	2,969	0.03%
2022/03/02	1	41.15	0	0.00	41.25	1	3,053	0.03%
2022/03/01	0	0.00	2	41.50	41.35	-2	3,084	-0.06%
2022/02/25	0	40.85	0	0.00	40.85	0	3,128	0.00%
2022/02/24	29	40.84	0	0.00	40.70	29	3,250	0.89%
2022/02/23	1	41.85	1	41.90	41.85	0	3,355	0.00%
2022/02/22	2	41.68	1	41.60	41.75	1	3,515	0.03%
2022/02/21	1	42.50	5	42.41	42.75	-4	3,568	-0.11%
2022/02/18	1.5	42.22	2	41.98	42.40	-0.5	3,706	-0.01%
2022/02/17	1	42.25	11	42.21	42.25	-10	3,963	-0.25%
2022/02/16	1	41.80	0	0.00	41.70	1	3,962	0.03%
2022/02/15	0	0.00	5	41.63	41.55	-5	4,040	-0.12%
2022/02/14	3	41.17	0	0.00	41.20	3	4,128	0.07%
2022/02/11	2	42.00	4	41.95	41.80	-2	4,152	-0.05%
2022/02/10	11	41.70	0	0.00	41.85	11	4,201	0.26%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/02/07	1	41.25	0	0.00	41.75	1	4,312	0.02%
2022/01/26	14	40.89	1	40.95	40.80	13	4,330	0.30%
2022/01/25	2	40.80	0.1	41.00	40.80	1.9	4,417	0.04%
2022/01/24	0	0.00	2.1	40.93	41.35	-2.1	4,453	-0.05%
2022/01/21	0	0.00	8	41.60	41.35	-8	4,537	-0.18%
2022/01/19	15	42.16	5	42.38	41.80	10	4,576	0.22%
2022/01/18	7	42.75	0	0.00	42.75	7	4,557	0.15%
2022/01/17	7	43.10	100	43.01	43.10	-93	4,644	-2.00%
2022/01/14	2	43.55	1.2	43.51	43.55	0.8	4,736	0.02%
2022/01/13	1	43.55	14	43.67	43.45	-13	4,898	-0.27%
2022/01/12	0	0.00	1	42.70	42.60	-1	4,951	-0.02%
2022/01/11	6	42.80	9	42.64	42.75	-3	5,175	-0.06%
2022/01/10	8	43.14	2.5	43.39	43.30	5.5	5,515	0.10%
2022/01/07	4	43.66	18	43.93	43.60	-14	5,730	-0.24%
2022/01/06	2	43.15	8	43.39	43.60	-6	5,794	-0.10%
2022/01/05	1	43.60	14	43.57	43.55	-13	5,988	-0.22%
2022/01/04	3	43.20	18	42.98	43.25	-15	6,131	-0.24%
2022/01/03	13	42.72	3	42.80	42.85	10	6,645	0.15%
2021/12/30	3	41.93	0	0.00	41.90	3	6,725	0.04%
2021/12/29	2	41.95	0.4	42.00	42.05	1.6	6,916	0.02%
2021/12/28	2	41.85	0	0.00	41.85	2	6,959	0.03%
2021/12/27	0	0.00	3	42.02	42.00	-3	7,032	-0.04%
2021/12/24	2.3	41.95	1	42.30	42.30	1.3	7,180	0.02%
2021/12/23	2	41.65	0	0.00	41.95	2	7,243	0.03%
2021/12/22	6	41.83	0	0.00	41.60	6	7,395	0.08%
2021/12/21	2	41.75	0	0.00	41.80	2	7,547	0.03%
2021/12/17	0	0.00	1	42.00	41.85	-1	8,019	-0.01%
2021/12/16	1	41.20	1	41.60	41.25	0	8,246	0.00%
2021/12/15	0	0.00	1	41.15	41.15	-1	8,731	-0.01%
2021/12/14	1	41.10	3	41.15	41.10	-2	9,503	-0.02%
2021/12/13	0	0.00	1	41.75	41.55	-1	9,818	-0.01%
2021/12/10	2	41.40	0	0.00	41.35	2	10,132	0.02%
2021/12/09	0.4	41.70	0	0.00	41.70	0.4	10,150	0.00%
2021/12/08	4	41.95	0	0.00	41.70	4	10,165	0.04%
2021/12/07	2	41.45	0	0.00	41.90	2	10,150	0.02%
2021/12/06	3	41.30	0	0.00	41.55	3	10,137	0.03%
2021/12/02	6	41.30	0	0.00	41.30	6	10,165	0.06%
2021/12/01	3	41.25	0	41.20	41.55	3	10,150	0.03%
2021/11/30	1	41.00	4	41.51	41.00	-3	10,150	-0.03%
2021/11/29	55	40.74	2	41.00	41.10	53	10,145	0.52%
2021/11/26	55	41.69	1.2	41.62	41.60	53.8	10,092	0.53%
2021/11/25	6	42.63	0	0.00	42.40	6	10,021	0.06%
2021/11/24	15	42.70	6	43.13	42.80	9	10,011	0.09%
2021/11/23	15.3	43.67	11.1	44.01	43.15	4.2	9,994	0.04%
2021/11/22	11	44.07	3.4	44.15	44.05	7.7	9,908	0.08%
2021/11/19	4	43.41	14	43.64	43.30	-10	9,740	-0.10%
2021/11/18	1	43.75	6	43.48	43.10	-5	9,587	-0.05%
2021/11/17	7.5	42.75	26	43.11	43.40	-18.5	9,523	-0.19%
2021/11/16	7	42.93	31	42.98	43.35	-24	9,379	-0.26%
2021/11/15	9	41.95	0	0.00	41.90	9	9,147	0.10%
2021/11/12	0	0.00	12	41.73	41.85	-12	9,137	-0.13%
2021/11/11	7.4	41.11	3.3	40.99	40.80	4.1	9,095	0.04%
2021/11/10	9	41.77	0	0.00	41.55	9	9,033	0.10%
2021/11/09	0.2	41.75	1	42.00	42.10	-0.8	9,018	-0.01%
2021/11/08	4.5	41.59	10	41.55	41.50	-5.5	8,969	-0.06%
2021/11/05	11.1	41.69	6	41.73	41.85	5.1	8,947	0.06%
2021/11/04	3	41.60	1	42.00	41.50	2	8,966	0.02%
2021/11/02	4.1	41.72	1	41.95	41.50	3.1	8,965	0.03%
2021/11/01	4	41.09	9	41.25	41.35	-5	8,871	-0.06%
2021/10/29	9.2	41.22	1	41.55	41.10	8.2	8,813	0.09%
2021/10/28	11	42.00	2	42.00	41.90	9	8,730	0.10%
2021/10/27	4.1	42.28	4	42.25	42.25	0.1	8,705	0.00%
2021/10/26	6	42.77	8	42.38	42.40	-2	8,666	-0.02%
2021/10/25	10	42.55	3	42.28	42.70	7	8,597	0.08%
2021/10/22	5.1	42.67	0	0.00	42.20	5.1	8,522	0.06%
2021/10/21	14	43.04	38	42.58	43.10	-24	8,420	-0.29%
2021/10/20	9.5	41.58	4	42.29	41.40	5.5	8,208	0.07%
2021/10/19	9	42.57	63	42.70	41.90	-54	8,091	-0.67%
2021/10/18	52	43.87	35	42.66	42.15	17	7,879	0.22%
2021/10/15	8	43.74	10	43.75	44.25	-2	7,551	-0.03%
2021/10/14	11	42.99	4	43.28	42.95	7	7,346	0.10%
2021/10/13	15	43.01	2	43.13	43.65	13	7,244	0.18%
2021/10/12	5	43.24	10.1	42.81	42.70	-5.1	7,081	-0.07%
2021/10/08	7	44.01	11	44.83	44.20	-4	6,883	-0.06%
2021/10/07	17	42.59	3.4	42.45	43.05	13.6	6,326	0.21%
2021/10/06	3	41.73	12.3	41.90	42.15	-9.3	6,118	-0.15%
2021/10/05	6.5	40.02	0	0.00	40.30	6.5	5,905	0.11%
2021/10/04	2.2	40.52	4.2	41.05	40.60	-2	5,852	-0.03%
2021/10/01	10.3	40.67	2	40.43	40.25	8.3	5,782	0.14%
2021/09/30	4	42.24	9	42.49	42.70	-5	5,642	-0.09%
2021/09/29	6.4	42.06	20.2	42.02	42.00	-13.8	5,550	-0.25%
2021/09/28	14.2	42.46	8	42.54	42.80	6.2	5,453	0.11%
2021/09/27	21	44.07	6.3	44.29	43.10	14.7	5,411	0.27%
2021/09/24	11.1	43.59	9	43.67	44.00	2.1	5,138	0.04%
2021/09/23	16.3	43.45	7	43.42	43.80	9.3	4,989	0.19%
2021/09/22	39.2	44.00	49	43.86	43.70	-9.8	4,756	-0.21%
2021/09/17	21	43.56	241.7	42.72	43.95	-220.7	4,291	-5.14%	大賣/鉅額交易
2021/09/16	13.5	41.25	63.1	41.20	41.15	-49.6	3,610	-1.37%
2021/09/15	81	39.94	28	39.97	40.30	53	3,399	1.56%
2021/09/13	2	37.90	0	0.00	38.05	2	3,189	0.06%
2021/09/09	1	36.65	0	0.00	36.85	1	3,326	0.03%
2021/09/08	0	0.00	1	37.55	36.90	-1	3,339	-0.03%
2021/09/07	1	37.50	0	0.00	37.50	1	3,374	0.03%
2021/09/06	2	37.70	0	0.00	37.50	2	3,386	0.06%
2021/09/01	4	37.98	0	0.00	38.00	4	3,369	0.12%
2021/08/31	8	37.75	0	0.00	37.85	8	3,366	0.24%
2021/08/30	2	38.00	3	37.95	38.10	-1	3,373	-0.03%
2021/08/27	4	38.10	0	0.00	38.00	4	3,369	0.12%
2021/08/26	0	0.00	3	37.80	37.45	-3	3,367	-0.09%
2021/08/25	0	0.00	7	37.23	37.30	-7	3,369	-0.21%
2021/08/24	1	37.00	1	37.00	36.95	0	3,388	0.00%
2021/08/20	0	0.00	1	36.25	36.35	-1	3,439	-0.03%
2021/08/19	4	36.68	0	0.00	36.70	4	3,468	0.12%
2021/08/18	21	36.50	2	36.70	37.55	19	3,469	0.55%
2021/08/17	5	37.52	1	37.15	37.00	4	3,480	0.11%
2021/08/16	6	37.81	0	0.00	37.80	6	3,481	0.17%
2021/08/13	7	38.74	0	0.00	38.50	7	3,483	0.20%
2021/08/12	2	39.15	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0.2	39.40	0	0.00	39.15	0.2	3,558	0.01%
2021/08/10	66	39.55	0	0.00	39.40	66	3,646	1.81%
2021/08/09	9	40.47	0	0.00	40.35	9	3,746	0.24%
2021/08/06	19	40.92	20	41.48	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	0.1	40.40	40.10	-0.1	3,965	0.00%
2021/08/04	0	0.00	2	39.85	40.00	-2	4,156	-0.05%
2021/08/03	7	39.40	0	0.00	39.40	7	4,282	0.16%
2021/08/02	0	0.00	2	40.10	40.30	-2	4,323	-0.05%
2021/07/30	2	39.93	0	0.00	39.90	2	4,420	0.05%
2021/07/28	7	39.77	0	0.00	39.70	7	4,571	0.15%
2021/07/27	31	40.93	0	0.00	40.40	31	4,794	0.65%
2021/07/26	2	40.90	20	40.90	40.85	-18	4,940	-0.36%
2021/07/23	10	41.15	0	0.00	41.00	10	5,029	0.20%
2021/07/22	10	40.70	15	40.93	40.70	-5	5,087	-0.10%
2021/07/21	26	39.86	0	0.00	40.00	26	5,135	0.51%
2021/07/20	2	40.90	0	0.00	40.60	2	5,149	0.04%
2021/07/19	85	41.72	0	0.00	41.35	85	5,206	1.63%
2021/07/16	5	42.64	0	0.00	42.50	5	5,419	0.09%
2021/07/15	105.1	41.89	0	0.00	41.75	105.1	5,568	1.89%	大買/鉅額交易
2021/07/14	48	41.58	0	0.00	41.15	48	5,798	0.83%
2021/07/13	0	0.00	30.6	42.59	42.00	-30.6	5,921	-0.52%
2021/07/12	1	42.35	100	42.48	42.50	-99	6,040	-1.64%
2021/07/09	0	0.00	21	41.99	41.95	-21	6,373	-0.33%
2021/07/08	2	42.15	0	0.00	42.00	2	6,864	0.03%
2021/07/07	0	0.00	6	42.67	42.60	-6	7,496	-0.08%
2021/07/06	0	0.00	1	42.90	42.70	-1	7,871	-0.01%
2021/07/05	10	43.07	6	43.65	42.80	4	8,124	0.05%
2021/07/02	1	43.10	7	43.01	43.00	-6	8,189	-0.07%
2021/07/01	1	42.60	0	0.00	42.15	1	8,194	0.01%
2021/06/30	0	0.00	6	42.43	42.60	-6	8,237	-0.07%
2021/06/29	8	42.38	0	0.00	42.30	8	8,331	0.10%
2021/06/28	1	42.40	1	42.15	42.50	0	8,484	0.00%
2021/06/25	2	42.63	6	42.51	42.50	-4	8,515	-0.05%
2021/06/24	1	42.00	13.8	42.23	42.75	-12.8	8,614	-0.15%
2021/06/23	2	41.50	4	41.09	41.60	-2	8,997	-0.02%
2021/06/22	1	39.85	3	39.77	40.00	-2	9,683	-0.02%
2021/06/21	21	39.60	2	39.68	39.50	19	10,778	0.18%
2021/06/18	0	0.00	1	40.40	40.50	-1	10,830	-0.01%
2021/06/17	2	40.00	6	40.18	40.20	-4	10,808	-0.04%
2021/06/16	0	0.00	8	40.10	40.05	-8	10,903	-0.07%
2021/06/09	9	39.60	2	39.98	39.35	7	11,374	0.06%
2021/06/08	0	0.00	3	39.80	39.65	-3	11,406	-0.03%
2021/06/07	0	0.00	6	39.43	39.80	-6	11,473	-0.05%
2021/06/04	0	0.00	1	40.15	40.15	-1	11,526	-0.01%
2021/06/03	3.4	40.14	1	40.20	40.10	2.4	11,617	0.02%
2021/06/02	1	40.15	5	39.83	40.10	-4	11,720	-0.03%
2021/06/01	4	39.61	13	39.83	40.10	-9	11,728	-0.08%
2021/05/31	10	39.50	0	0.00	39.45	10	11,793	0.08%
2021/05/28	1	39.00	21	39.68	39.70	-20	11,827	-0.17%
2021/05/27	10	38.95	0	0.00	38.80	10	11,868	0.08%
2021/05/26	17	39.32	0	0.00	39.80	17	11,895	0.14%
2021/05/25	2	39.75	5	39.65	39.55	-3	12,015	-0.02%
2021/05/24	0	0.00	10	39.40	39.50	-10	12,265	-0.08%
2021/05/21	12	39.24	13	39.45	39.20	-1	12,377	-0.01%
2021/05/20	3	38.88	0	0.00	38.60	3	12,562	0.02%
2021/05/19	13	38.82	0	0.00	39.20	13	12,798	0.10%
2021/05/18	12	37.63	4	37.58	38.85	8	12,797	0.06%
2021/05/17	16	37.38	4.3	37.20	36.00	11.7	12,762	0.09%
2021/05/14	3	39.42	0.2	39.05	38.90	2.8	12,672	0.02%
2021/05/13	5	36.59	6	37.15	38.40	-1	12,556	-0.01%
2021/05/12	13.7	38.85	10	38.38	38.10	3.7	12,478	0.03%
2021/05/11	42	41.02	2	41.63	40.60	40	12,357	0.32%
2021/05/10	1	42.90	0	0.00	43.20	1	12,322	0.01%
2021/05/07	3	42.15	16	42.52	42.90	-13	12,358	-0.11%
2021/05/06	2	41.25	0	0.00	40.55	2	12,440	0.02%
2021/05/05	16	40.63	20	40.52	40.40	-4	12,720	-0.03%
2021/05/04	57	41.16	19	39.95	40.50	38	12,698	0.30%
2021/05/03	26	44.00	3	44.15	42.95	23	12,571	0.18%
2021/04/29	1	45.90	8	45.66	45.40	-7	12,565	-0.06%
2021/04/28	13	45.08	16	45.14	45.15	-3	12,567	-0.02%
2021/04/27	2	45.20	17.2	45.70	45.60	-15.2	12,645	-0.12%
2021/04/26	20.7	44.77	12.5	45.11	44.75	8.2	12,694	0.06%
2021/04/23	13	44.75	13	45.32	44.60	0	12,780	0.00%
2021/04/22	42.5	44.85	216.1	46.17	44.35	-173.6	12,901	-1.35%	大賣/鉅額交易
2021/04/21	13	46.65	4.1	46.71	46.50	8.9	12,842	0.07%
2021/04/20	205	46.99	19.4	47.19	47.85	185.6	12,734	1.46%	大買/鉅額交易
2021/04/19	2	46.40	5	46.72	46.40	-3	12,771	-0.02%
2021/04/16	1.1	45.74	19	45.62	45.65	-17.9	12,810	-0.14%
2021/04/15	78	45.78	55	46.17	45.55	23	12,884	0.18%
2021/04/14	46	46.26	28.5	47.39	47.20	17.5	12,794	0.14%
2021/04/13	51	46.97	22	47.22	46.80	29	13,010	0.22%
2021/04/12	14.5	45.94	27.4	46.19	46.30	-13	12,787	-0.10%
2021/04/09	17	44.76	23.5	44.85	44.70	-6.5	13,190	-0.05%
2021/04/08	20	44.09	10	44.01	44.05	10	13,439	0.07%
2021/04/07	14	43.98	16.5	43.91	43.95	-2.5	13,403	-0.02%
2021/04/06	3	44.08	16	44.14	44.00	-13	13,536	-0.10%
2021/04/01	8	43.81	14.1	44.40	44.45	-6.1	14,220	-0.04%
2021/03/31	2	44.00	22	44.15	44.05	-20	14,437	-0.14%
2021/03/30	5.3	43.37	0	0.00	43.35	5.3	14,258	0.04%
2021/03/29	9.1	43.18	6	43.43	43.45	3.1	14,224	0.02%
2021/03/26	44.5	43.70	56.2	43.96	43.25	-11.7	14,084	-0.08%
2021/03/25	79	46.57	59	46.44	45.10	20	13,578	0.15%
2021/03/24	96.2	44.99	186	45.19	46.65	-89.8	12,788	-0.70%	大賣/
2021/03/23	15	42.55	10	42.47	42.45	5	11,679	0.04%
2021/03/22	28	42.00	10	42.40	42.45	18	11,591	0.16%
2021/03/19	21	42.22	9	42.31	42.10	12	11,540	0.10%
2021/03/18	23	43.05	10	43.55	42.80	13	11,438	0.11%
2021/03/17	20	43.41	26.7	43.73	43.30	-6.7	11,313	-0.06%
2021/03/16	2	42.63	9	42.80	42.75	-7	11,058	-0.06%
2021/03/15	4	42.44	9	42.41	42.25	-5	10,985	-0.05%
2021/03/12	0	0.00	5	42.60	42.50	-5	10,965	-0.05%
2021/03/11	3	42.33	19.5	42.54	42.40	-16.5	10,998	-0.15%
2021/03/10	4.5	42.32	10	42.35	42.35	-5.5	10,968	-0.05%
2021/03/09	13	42.27	18	42.50	42.85	-5	10,911	-0.05%
2021/03/08	5	42.42	14	42.53	42.10	-9	10,839	-0.08%
2021/03/05	5	41.61	12	41.49	41.50	-7	10,725	-0.07%
2021/03/04	8	41.54	1	41.86	41.60	7	10,714	0.06%
2021/03/03	15	42.01	7	41.91	41.85	8	10,655	0.08%
2021/03/02	33.2	41.83	3	41.47	41.20	30.2	10,597	0.28%
2021/02/26	12	41.83	3	41.93	41.65	9	10,553	0.09%
2021/02/25	25.5	43.11	6	42.61	42.60	19.5	10,566	0.18%
2021/02/24	29	42.54	5	41.71	41.40	24	10,518	0.23%
2021/02/23	10	43.13	14	43.27	43.55	-4	10,325	-0.04%
2021/02/22	30.1	43.00	9	43.06	42.90	21.1	10,227	0.21%
2021/02/19	40	42.90	44	43.09	43.70	-4	10,159	-0.04%
2021/02/18	10	40.69	8	41.06	41.10	2	9,965	0.02%
2021/02/17	3	40.53	4	40.68	40.90	-1	10,053	-0.01%
2021/02/05	11	40.17	0	0.00	40.00	11	10,018	0.11%
2021/02/04	23	40.55	12	40.44	40.35	11	9,982	0.11%
2021/02/03	7	41.12	4	41.38	40.95	3	9,973	0.03%
2021/02/02	5	41.04	9	41.31	41.15	-4	9,943	-0.04%
2021/02/01	65	40.31	4	40.23	40.45	61	9,892	0.62%
2021/01/29	2	41.33	2	41.88	40.90	0	9,858	0.00%
2021/01/28	17	41.75	16	41.84	41.35	1	9,789	0.01%
2021/01/27	42	42.45	44	42.54	43.20	-2	9,589	-0.02%
2021/01/26	7	41.44	3	41.35	41.10	4	9,261	0.04%
2021/01/25	60	41.72	6	42.18	41.95	54	9,225	0.59%
2021/01/22	20	42.80	31	42.59	43.20	-11	9,197	-0.12%
2021/01/21	13	41.26	5	41.74	40.95	8	9,061	0.09%
2021/01/20	56	42.50	1.6	41.78	41.45	54.4	8,987	0.61%
2021/01/19	10	43.04	5	43.88	43.05	5	8,845	0.06%
2021/01/18	9	43.26	18	43.72	43.55	-9	8,730	-0.10%
2021/01/15	27	43.15	19	42.94	42.75	8	8,578	0.09%
2021/01/14	20.1	44.51	16	44.79	44.30	4.1	8,366	0.05%
2021/01/13	10	44.67	7	44.89	44.45	3	8,162	0.04%
2021/01/12	57.8	44.96	45	44.16	43.95	12.8	8,071	0.16%
2021/01/11	32	46.68	7	47.45	46.80	25	7,913	0.32%
2021/01/08	5	47.28	16	47.02	46.55	-11	7,853	-0.14%
2021/01/07	10	48.43	13	48.43	48.00	-3	7,662	-0.04%
2021/01/06	126.2	49.63	48.1	50.94	49.00	78.1	7,415	1.05%	大買/
2021/01/05	66	49.48	66	49.34	48.85	0	6,700	0.00%
2021/01/04	166.1	48.98	156	49.27	50.90	10.1	6,279	0.16%	大買/大賣/
2020/12/31	66	45.54	62	45.92	46.90	4	5,551	0.07%
2020/12/30	1	42.15	5	41.95	42.85	-4	5,130	-0.08%
2020/12/29	13	42.29	27	42.50	42.20	-14	5,130	-0.27%
2020/12/28	91	43.41	35.3	43.87	43.50	55.7	4,966	1.12%
2020/12/25	5	40.98	12	40.18	41.05	-7	4,236	-0.17%
2020/12/23	1	36.80	0.6	37.20	37.20	0.4	3,965	0.01%
2020/12/22	12.4	37.75	7	37.90	37.00	5.4	3,990	0.13%
2020/12/11	16	36.73	1	36.90	36.80	15	4,351	0.34%
2020/12/10	1	37.80	1	37.70	37.65	0	4,463	0.00%
2020/12/09	5.6	37.91	0	0.00	37.85	5.6	4,563	0.12%
2020/12/07	24.1	37.52	0	0.00	37.65	24.1	4,911	0.49%
2020/12/04	2	38.35	0	0.00	38.45	2	5,046	0.04%
2020/12/02	1.6	38.40	1	38.35	38.55	0.6	5,096	0.01%
2020/12/01	0.4	38.78	0	0.00	38.80	0.4	5,203	0.01%
2020/11/30	1	38.90	3	39.08	39.00	-2	5,256	-0.04%
2020/11/27	0.8	38.75	1	38.85	39.35	-0.2	5,360	0.00%
2020/11/26	0.7	39.20	0	0.00	39.20	0.7	5,594	0.01%
2020/11/25	0	0.00	1	39.50	39.50	-1	5,902	-0.02%
2020/11/24	0	0.00	6	39.40	38.75	-6	6,017	-0.10%
2020/11/23	2	40.00	0	0.00	40.10	2	6,060	0.03%
2020/11/20	0	0.00	4.3	39.86	40.05	-4.3	6,286	-0.07%
2020/11/19	0.4	38.60	12.3	39.02	38.90	-11.9	6,314	-0.19%
2020/11/18	3	39.10	0	0.00	39.00	3	6,319	0.05%
2020/11/17	1	38.05	0	0.00	38.10	1	6,289	0.02%
2020/11/16	0	0.00	2	37.30	37.70	-2	6,399	-0.03%
2020/11/13	1	36.35	1	36.35	36.25	0	6,375	0.00%
2020/11/11	3	35.82	0	0.00	35.90	3	6,804	0.04%
2020/11/04	2	35.00	0	0.00	35.15	2	7,647	0.03%
2020/11/03	5	35.32	0	0.00	35.05	5	7,742	0.06%
2020/11/02	0.6	34.90	1.3	34.82	34.90	-0.6	7,806	-0.01%
2020/10/30	0	0.00	3	35.93	35.60	-3	7,864	-0.04%
2020/10/29	0	0.00	2	37.50	37.55	-2	7,849	-0.03%
2020/10/28	0	0.00	1	38.20	38.30	-1	7,917	-0.01%
2020/10/27	0	0.00	0.8	38.15	38.20	-0.8	7,957	-0.01%
2020/10/23	0	0.00	27.9	38.09	38.05	-27.9	8,107	-0.34%
2020/10/21	0.3	38.20	2	38.13	38.20	-1.7	8,288	-0.02%
2020/10/20	3	38.00	0	0.00	38.30	3	8,430	0.04%
2020/10/19	34.5	39.07	21.2	39.60	38.00	13.3	8,490	0.16%
2020/10/06	1	23.95	17	23.76	23.95	-16	8,403	-0.19%
2020/10/05	3	22.70	3	22.78	22.85	0	8,393	0.00%
2020/09/28	1	23.00	3	23.05	23.00	-2	8,866	-0.02%
2020/09/25	1	22.55	0.1	22.50	22.60	0.9	8,961	0.01%
2020/09/24	2	22.55	3	22.30	22.55	-1	8,931	-0.01%
2020/09/23	2	23.35	1	23.00	22.80	1	8,866	0.01%
2020/09/22	1	23.60	0	0.00	23.40	1	8,809	0.01%
2020/09/21	3	24.18	0	0.00	24.30	3	8,759	0.03%
2020/09/18	0	0.00	5	24.15	24.30	-5	8,856	-0.06%
2020/09/16	5	23.80	6	23.64	23.50	-1	8,958	-0.01%
2020/09/15	3	23.77	0	0.00	23.75	3	8,950	0.03%
2020/09/14	4	23.61	2	23.95	23.60	2	9,023	0.02%
2020/09/11	11	23.89	6	23.65	23.70	5	9,128	0.05%
2020/09/09	2	24.30	21	24.27	24.45	-19	9,265	-0.21%
2020/09/08	11	24.43	11	24.26	24.25	0	9,286	0.00%
2020/09/07	7	25.61	1	25.20	25.20	6	9,275	0.06%
2020/09/04	1	25.70	6	25.16	25.45	-5	9,415	-0.05%
2020/09/03	4	25.55	4	25.70	25.30	0	9,458	0.00%
2020/09/02	3	25.48	36	25.60	25.70	-33	9,787	-0.34%
2020/09/01	3	25.75	2	25.23	25.90	1	10,242	0.01%
2020/08/31	21	25.17	7	25.55	25.30	14	10,258	0.14%
2020/08/27	6	24.82	0	0.00	24.75	6	10,730	0.06%
2020/08/26	0.1	24.95	9	24.98	25.10	-8.9	10,706	-0.08%
2020/08/25	5	24.58	2	24.50	24.40	3	10,706	0.03%
2020/08/24	2	24.60	0	0.00	24.85	2	10,717	0.02%
2020/08/21	9	24.68	17	24.89	25.10	-8	10,745	-0.07%
2020/08/20	5	23.28	16	22.98	23.30	-11	10,541	-0.10%
2020/08/19	9	25.02	5	25.02	24.75	4	10,319	0.04%
2020/08/18	2	25.20	0	0.00	25.35	2	10,271	0.02%
2020/08/17	14	24.81	16	25.13	25.15	-2	10,263	-0.02%
2020/08/14	7	23.97	10	23.68	23.85	-3	10,253	-0.03%
2020/08/13	0	0.00	3	24.40	24.40	-3	10,722	-0.03%
2020/08/12	1	24.30	1	24.30	24.40	0	11,160	0.00%
2020/08/11	16	24.58	37	24.61	24.55	-21	11,315	-0.19%
2020/08/10	41	24.49	51	24.39	24.20	-10	11,238	-0.09%
2020/08/07	7	24.32	23	24.31	24.00	-16	11,141	-0.14%
2020/08/06	7	23.96	1	23.90	23.90	6	10,896	0.06%
2020/08/05	1	23.40	3	23.50	23.50	-2	10,748	-0.02%
2020/08/04	5	23.35	8	23.45	23.50	-3	10,813	-0.03%
2020/08/03	8	23.62	0	0.00	23.45	8	10,766	0.07%
2020/07/31	14	23.06	19	23.54	23.70	-5	10,628	-0.05%
2020/07/30	42	22.40	43	22.99	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	19	21.79	21.80	-19	10,056	-0.19%
2020/07/28	2	21.00	0	0.00	20.85	2	10,052	0.02%
2020/07/27	6	20.73	0	20.55	20.70	6	10,058	0.06%
2020/07/24	9	21.11	3	21.10	21.10	6	10,072	0.06%
2020/07/23	0	0.00	6	21.94	21.85	-6	10,053	-0.06%
2020/07/22	5	21.84	50	21.75	21.65	-45	10,037	-0.45%
2020/07/21	52	21.98	6	21.92	21.90	46	10,042	0.46%
2020/07/20	1	21.55	2	21.38	21.40	-1	10,001	-0.01%
2020/07/17	0	0.00	2	21.50	21.45	-2	10,058	-0.02%
2020/07/16	4	21.68	1	21.55	21.80	3	10,100	0.03%
2020/07/15	2	22.08	8	21.84	21.65	-6	10,074	-0.06%
2020/07/14	1	21.60	0	0.00	21.55	1	10,050	0.01%
2020/07/13	5	21.30	2	21.30	21.45	3	10,089	0.03%
2020/07/10	2	21.10	4	21.15	21.10	-2	10,118	-0.02%
2020/07/09	2	21.20	11	21.28	21.10	-9	10,131	-0.09%
2020/07/08	8	21.42	8	21.35	21.40	0	10,172	0.00%
2020/07/07	24	21.71	7	21.83	22.25	17	10,259	0.17%
2020/07/06	4	21.10	4	21.13	21.25	0	10,679	0.00%
2020/07/03	4	21.24	2	21.30	21.20	2	11,003	0.02%
2020/07/02	0	0.00	2	21.35	21.25	-2	11,299	-0.02%
2020/07/01	5	21.24	0	0.00	21.35	5	11,619	0.04%
2020/06/30	2	21.50	0	0.00	21.55	2	11,996	0.02%
2020/06/29	6	21.01	29	21.26	21.15	-23	12,611	-0.18%
2020/06/24	4	22.00	36	21.87	21.90	-32	12,541	-0.26%
2020/06/23	2	22.13	21	22.30	22.15	-19	12,518	-0.15%
2020/06/22	2	22.48	1	22.55	22.55	1	12,531	0.01%
2020/06/19	5	22.55	35	22.81	22.50	-30	12,547	-0.24%
2020/06/18	8	22.51	17	22.51	22.50	-9	12,504	-0.07%
2020/06/17	43	22.99	53	23.01	22.90	-10	12,471	-0.08%
2020/06/16	1	22.90	47	22.73	22.80	-46	12,489	-0.37%
2020/06/15	7	22.59	4	22.68	22.10	3	12,420	0.02%
2020/06/12	36	22.17	36	22.16	22.25	0	12,415	0.00%
2020/06/11	42	23.36	49	23.12	22.70	-7	12,296	-0.06%
2020/06/10	19	23.53	37	23.65	23.85	-18	12,240	-0.15%
2020/06/09	23	23.80	27	23.73	23.85	-4	12,160	-0.03%
2020/06/08	43	23.33	70	23.47	23.20	-27	11,764	-0.23%
2020/06/05	52.1	22.30	10	22.33	22.30	42.1	11,237	0.37%
2020/06/04	27	21.71	62	21.84	22.35	-35	11,126	-0.31%
2020/06/03	8	20.19	5	20.28	20.35	3	10,578	0.03%
2020/06/02	2	20.30	1	20.10	20.10	1	10,602	0.01%
2020/06/01	2	20.00	25	20.28	20.30	-23	10,650	-0.22%
2020/05/29	3	19.87	6	19.85	19.80	-3	10,614	-0.03%
2020/05/28	17	20.25	29	20.24	19.80	-12	10,651	-0.11%
2020/05/27	13	19.91	12	19.90	19.90	1	10,612	0.01%
2020/05/26	16	19.95	21	20.01	19.90	-5	10,745	-0.05%
2020/05/25	5	20.06	0	0.00	20.25	5	10,725	0.05%
2020/05/22	35	20.33	10	20.24	20.05	25	10,719	0.23%
2020/05/21	78	20.48	46	20.56	20.60	32	10,663	0.30%
2020/05/20	140	19.94	20	19.97	20.35	120	10,541	1.14%	大買/鉅額交易
2020/05/19	19	19.42	18	19.23	19.70	1	10,116	0.01%
2020/05/18	12	18.05	4	17.91	17.95	8	9,692	0.08%
2020/05/15	12	16.98	9	16.96	16.90	3	9,511	0.03%
2020/05/14	1	16.80	1	16.75	16.70	0	9,458	0.00%
2020/05/13	1	16.90	0	0.00	16.95	1	9,527	0.01%
2020/05/12	1	16.80	0	0.00	16.75	1	9,612	0.01%
2020/05/11	11	16.67	7	17.00	16.90	4	9,800	0.04%
2020/05/08	1	16.65	0	0.00	16.35	1	10,006	0.01%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/05/06	4	16.48	14	16.40	16.40	-10	10,143	-0.10%
2020/05/05	1	16.60	5	16.65	16.65	-4	10,113	-0.04%
2020/05/04	8	16.77	0	0.00	16.70	8	10,085	0.08%
2020/04/30	3	17.40	0	0.00	17.40	3	10,060	0.03%
2020/04/29	0	0.00	17	17.45	17.55	-17	9,996	-0.17%
2020/04/28	25	16.98	0	0.00	16.90	25	9,978	0.25%
2020/04/27	0.1	17.10	10	17.04	17.10	-9.9	9,904	-0.10%
2020/04/24	0	0.00	2	16.70	16.70	-2	9,845	-0.02%
2020/04/23	2	16.93	7	17.05	17.00	-5	9,776	-0.05%
2020/04/22	5	16.34	9	16.56	16.55	-4	9,690	-0.04%
2020/04/21	31	16.94	12	16.82	16.75	19	9,616	0.20%
2020/04/20	14	17.79	0	0.00	17.70	14	9,464	0.15%
2020/04/17	18	18.25	2	18.05	17.80	16	9,427	0.17%
2020/04/16	1	17.95	25	17.97	18.20	-24	9,317	-0.26%
2020/04/15	1	18.35	3	18.50	18.35	-2	9,244	-0.02%
2020/04/14	13	18.66	1	18.30	18.45	12	9,153	0.13%
2020/04/13	2	18.75	6	18.87	18.70	-4	9,024	-0.04%
2020/04/10	6	18.87	5	18.60	18.75	1	8,882	0.01%
2020/04/09	52	18.96	73	18.95	18.50	-21	8,637	-0.24%
2020/04/08	18	17.38	9	18.03	18.15	9	7,968	0.11%
2020/04/07	6	16.13	39	15.95	16.50	-33	7,539	-0.44%
2020/04/06	17	15.49	13	15.58	15.55	4	7,210	0.06%
2020/04/01	26	14.73	37	14.70	14.85	-11	6,853	-0.16%
2020/03/31	31	14.74	19	14.76	14.70	12	6,443	0.19%
2020/03/27	3	16.60	4	16.51	16.30	-1	5,786	-0.02%
2020/03/26	13	16.63	3	16.33	16.65	10	5,713	0.18%
2020/03/25	2	15.63	5	15.41	15.50	-3	5,625	-0.05%
2020/03/24	25	14.74	1	15.05	14.65	24	5,551	0.43%
2020/03/23	6	14.51	0	0.00	14.45	6	5,505	0.11%
2020/03/20	3	15.10	35	15.15	15.15	-32	5,562	-0.58%
2020/03/19	4	14.60	0	0.00	14.50	4	5,495	0.07%
2020/03/18	2	16.10	0	0.00	16.10	2	5,345	0.04%
2020/03/17	7	16.13	13	16.38	16.40	-6	5,310	-0.11%
2020/03/16	12	17.54	11	17.82	17.00	1	5,212	0.02%
2020/03/13	56	17.15	23	17.44	17.60	33	5,173	0.64%
2020/03/12	11	19.00	35	18.70	18.60	-24	5,023	-0.48%
2020/03/11	0	0.00	20	19.70	19.65	-20	4,910	-0.41%
2020/03/10	2	19.85	4	20.35	20.35	-2	4,867	-0.04%
2020/03/06	14	20.63	16	20.53	20.35	-2	4,655	-0.04%
2020/03/05	8	20.98	5	21.00	21.00	3	4,563	0.07%
2020/03/04	6	21.15	0	0.00	21.15	6	4,486	0.13%
2020/03/03	5	21.00	7	20.96	20.85	-2	4,407	-0.05%
2020/03/02	7	20.31	5	20.85	20.30	2	4,305	0.05%
2020/02/27	16	20.93	18	20.75	20.40	-2	4,172	-0.05%
2020/02/26	12	21.59	11	21.34	21.55	1	4,034	0.02%
2020/02/24	6	20.75	7	20.84	20.95	-1	3,775	-0.03%
2020/02/21	5	20.80	15	20.90	20.95	-10	3,682	-0.27%
2020/02/20	10	20.81	7	21.01	21.05	3	3,614	0.08%
2020/02/19	17	20.91	39	20.76	20.90	-22	3,444	-0.64%
2020/02/17	0	0.00	4	20.05	20.05	-4	3,311	-0.12%
2020/02/14	0	0.00	6	19.93	19.80	-6	3,248	-0.18%
2020/02/13	0	0.00	36	20.01	20.00	-36	3,221	-1.12%
2020/02/12	18	19.99	15	19.98	20.05	3	3,161	0.09%
2020/02/11	3	19.87	39	19.99	19.65	-36	3,040	-1.18%
2020/02/10	4	20.06	40	19.74	19.90	-36	2,847	-1.26%
2020/02/07	0	0.00	11	19.01	19.25	-11	2,539	-0.43%
2020/02/06	4	18.26	23	18.48	18.75	-19	2,407	-0.79%
2020/02/04	5	17.47	2	17.45	17.35	3	2,323	0.13%
2020/02/03	35	17.27	1	17.10	17.15	34	2,303	1.48%
2020/01/31	2	18.10	5	17.95	17.90	-3	2,244	-0.13%
2020/01/30	6	18.08	29	18.15	17.95	-23	2,238	-1.03%
2020/01/20	7	19.20	2	19.25	19.20	5	2,140	0.23%
2020/01/17	1	19.20	14	19.29	19.25	-13	2,146	-0.61%
2020/01/16	3	19.00	0	0.00	19.10	3	2,143	0.14%
2020/01/15	7	19.06	0	0.00	19.10	7	2,168	0.32%
2020/01/14	10	19.13	8	19.17	19.20	2	2,197	0.09%
2020/01/13	9	18.98	1	18.95	18.95	8	2,229	0.36%
2020/01/10	1	18.85	1	18.95	19.00	0	2,303	0.00%
2020/01/09	10	18.85	0	0.00	18.95	10	2,306	0.43%
2020/01/08	3	18.73	2	18.70	18.70	1	2,348	0.04%
2020/01/07	3	19.15	0	0.00	19.00	3	2,321	0.13%
2020/01/06	1	19.25	8	19.30	19.20	-7	2,347	-0.30%
2020/01/03	5	19.61	0	0.00	19.50	5	2,391	0.21%
2020/01/02	2	19.60	0	0.00	19.60	2	2,383	0.08%
2019/12/31	2	19.50	0	0.00	19.55	2	2,389	0.08%
2019/12/30	8	19.50	8	19.46	19.50	0	2,418	0.00%
2019/12/27	0	0.00	2	19.35	19.35	-2	2,450	-0.08%
2019/12/26	1	19.50	0	0.00	19.50	1	2,460	0.04%
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/20	2	19.45	0	0.00	19.40	2	2,563	0.08%
2019/12/19	24	19.54	0	0.00	19.45	24	2,550	0.94%
2019/12/17	4	19.73	21	19.35	19.75	-17	2,559	-0.66%
2019/12/12	1	19.15	2	19.25	19.10	-1	2,834	-0.04%
2019/12/11	6	19.16	1	19.15	19.15	5	2,851	0.18%
2019/12/09	1	18.90	0	0.00	18.85	1	2,849	0.04%
2019/12/05	1	18.90	0	0.00	18.80	1	3,019	0.03%
2019/12/04	0	0.00	5	19.00	18.95	-5	3,010	-0.17%
2019/12/03	10	19.00	0	0.00	18.90	10	3,028	0.33%
2019/11/29	10	19.25	6	19.16	19.15	4	3,035	0.13%
2019/11/28	5	19.10	5	18.95	19.15	0	3,038	0.00%
2019/11/26	5	18.80	0	0.00	18.80	5	3,052	0.16%
2019/11/25	0	0.00	15	18.80	18.75	-15	3,082	-0.49%
2019/11/22	6	18.85	0	0.00	18.80	6	3,102	0.19%
2019/11/21	50	18.75	0	0.00	18.75	50	3,116	1.60%
2019/11/19	10	18.85	0	0.00	19.00	10	3,135	0.32%
2019/11/18	0	0.00	5	18.90	18.80	-5	3,179	-0.16%
2019/11/15	11	18.52	11	18.60	18.70	0	3,276	0.00%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/11	1	19.20	13	19.25	19.20	-12	3,510	-0.34%
2019/11/08	0	0.00	6	19.70	19.65	-6	3,598	-0.17%
2019/11/07	0	0.00	5	19.75	19.60	-5	3,789	-0.13%
2019/11/05	0	0.00	11	19.68	19.70	-11	3,820	-0.29%
2019/11/04	10	19.78	4	19.75	19.60	6	3,884	0.15%
2019/10/30	8	19.45	19	19.45	19.45	-11	4,090	-0.27%
2019/10/29	3	19.45	5	19.75	19.50	-2	4,174	-0.05%
2019/10/24	3	19.60	9	19.59	19.65	-6	4,919	-0.12%
2019/10/23	3	19.68	0	0.00	19.65	3	4,951	0.06%
2019/10/22	4	19.78	5	19.75	19.80	-1	4,970	-0.02%
2019/10/21	5	19.85	18	19.84	19.85	-13	5,024	-0.26%
2019/10/18	3	19.50	7.3	19.58	19.50	-4.3	5,082	-0.08%
2019/10/17	0	0.00	7	19.67	19.70	-7	5,096	-0.14%
2019/10/16	1	19.50	17	19.53	19.55	-16	5,099	-0.31%
2019/10/15	6	19.23	0	0.00	19.25	6	5,062	0.12%
2019/10/14	0	0.00	11	19.35	19.40	-11	5,142	-0.21%
2019/10/09	8	19.08	1	19.05	18.95	7	5,240	0.13%
2019/10/08	7	19.30	10	19.35	19.25	-3	5,411	-0.06%
2019/10/07	6	19.36	0	0.00	19.40	6	5,512	0.11%
2019/10/03	3	19.33	0	0.00	19.35	3	5,561	0.05%
2019/10/02	7.3	19.56	2	19.55	19.60	5.3	5,636	0.09%
2019/09/27	8	19.80	0	0.00	19.65	8	5,854	0.14%
2019/09/26	39	20.13	6	20.10	20.15	33	5,899	0.56%
2019/09/24	7	20.34	12	20.25	20.25	-5	6,196	-0.08%
2019/09/23	1	20.20	0	0.00	20.30	1	6,249	0.02%
2019/09/20	4	20.36	0	0.00	20.35	4	6,345	0.06%
2019/09/19	0	0.00	5	20.75	20.60	-5	6,527	-0.08%
2019/09/18	23	20.10	9	20.24	20.40	14	6,707	0.21%
2019/09/17	35	20.35	40	20.57	20.10	-5	6,676	-0.07%
2019/09/16	3	21.07	3	21.10	21.35	0	6,610	0.00%
2019/09/12	3	21.20	0	0.00	21.10	3	6,819	0.04%
2019/09/10	7	21.15	1	21.10	21.10	6	6,912	0.09%
2019/09/09	14	21.45	5	21.65	21.35	9	6,974	0.13%
2019/09/06	0	0.00	5	20.80	20.85	-5	6,919	-0.07%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/02	2	20.88	4	20.85	20.95	-2	7,566	-0.03%
2019/08/30	6	21.02	1	21.10	20.90	5	7,736	0.06%
2019/08/29	6	20.99	0	0.00	20.90	6	7,911	0.08%
2019/08/27	1	20.70	11	20.90	20.60	-10	8,269	-0.12%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/22	0	0.00	5	21.10	21.00	-5	9,296	-0.05%
2019/08/21	1	20.95	3	20.95	20.95	-2	9,722	-0.02%
2019/08/20	1	20.60	1	21.00	20.60	0	10,331	0.00%
2019/08/19	1	21.15	16	21.12	21.15	-15	10,315	-0.15%
2019/08/16	12	21.25	5	21.37	21.30	7	10,429	0.07%
2019/08/15	35	21.31	0	0.00	21.10	35	10,583	0.33%
2019/08/14	30	22.28	42	21.89	21.90	-12	10,655	-0.11%
2019/08/13	22	22.45	0	0.00	22.25	22	10,900	0.20%
2019/08/12	21	22.31	20	22.96	23.15	1	11,551	0.01%
2019/08/08	12	22.98	0	0.00	23.20	12	11,763	0.10%
2019/08/07	8	22.97	3	22.80	23.00	5	11,837	0.04%
2019/08/06	17	22.57	5	22.25	22.70	12	12,036	0.10%
2019/08/05	16	22.99	35	23.05	22.90	-19	12,002	-0.16%
2019/08/02	17	23.19	11	23.10	23.05	6	11,956	0.05%
2019/08/01	23	23.50	0	0.00	23.60	23	11,864	0.19%
2019/07/31	3	24.05	3	24.10	24.00	0	11,789	0.00%
2019/07/30	42	24.05	31	24.21	24.30	11	11,699	0.09%
2019/07/29	3	24.45	9	24.47	24.45	-6	11,611	-0.05%
2019/07/26	3	23.38	69	23.49	23.90	-66	11,344	-0.58%
2019/07/25	8	22.31	0	0.00	22.65	8	10,970	0.07%
2019/07/24	4	22.41	0	0.00	22.35	4	10,959	0.04%
2019/07/23	31	22.62	3	22.55	22.55	28	10,920	0.26%
2019/07/22	7	23.10	2	23.20	23.20	5	10,850	0.05%
2019/07/19	6	23.43	0	0.00	23.35	6	10,746	0.06%
2019/07/18	5	23.45	5	23.41	23.45	0	10,663	0.00%
2019/07/17	14	23.46	10	23.50	23.45	4	10,646	0.04%
2019/07/16	25	23.54	1	23.65	23.45	24	10,642	0.23%
2019/07/15	1	23.90	2	23.50	23.90	-1	10,573	-0.01%
2019/07/12	11	23.22	34	23.64	23.15	-23	10,479	-0.22%
2019/07/11	2	24.00	2	23.98	23.95	0	10,325	0.00%
2019/07/10	0	0.00	7	23.81	23.85	-7	10,321	-0.07%
2019/07/09	0	0.00	13	23.74	23.80	-13	10,487	-0.12%
2019/07/08	2	23.50	6	23.68	23.60	-4	10,552	-0.04%
2019/07/05	0	0.00	6	23.70	23.60	-6	10,474	-0.06%
2019/07/04	0	0.00	36	23.51	23.50	-36	10,403	-0.35%
2019/07/03	20	23.07	0	0.00	23.00	20	10,384	0.19%
2019/07/02	26	23.57	14	23.45	23.45	12	10,383	0.12%
2019/07/01	3	22.82	33	23.20	23.25	-30	10,231	-0.29%
2019/06/28	11	22.71	3	22.68	22.80	8	10,096	0.08%
2019/06/27	6	22.89	1	22.90	22.80	5	10,070	0.05%
2019/06/26	58	22.94	93	22.96	22.95	-35	10,027	-0.35%
2019/06/25	74	22.61	64	22.55	22.60	10	10,079	0.10%
2019/06/24	2	22.03	2	22.00	22.10	0	9,829	0.00%
2019/06/21	5	22.07	10	22.23	22.05	-5	9,757	-0.05%
2019/06/20	11	22.06	17	22.09	22.15	-6	9,569	-0.06%
2019/06/19	2	21.68	0	0.00	21.80	2	9,332	0.02%
2019/06/18	9	21.57	0	0.00	21.50	9	9,249	0.10%
2019/06/17	8	21.47	5	21.65	21.45	3	9,199	0.03%
2019/06/14	4	21.70	2	21.85	21.80	2	9,094	0.02%
2019/06/13	21	21.68	4	21.70	21.60	17	9,022	0.19%
2019/06/12	36	22.06	12	22.24	22.00	24	8,821	0.27%
2019/06/11	19	22.49	6	22.85	22.60	13	8,623	0.15%
2019/06/10	12	22.54	2	22.75	22.50	10	8,484	0.12%
2019/06/06	11	22.78	2	22.90	22.55	9	8,361	0.11%
2019/06/05	27	23.20	8	23.62	23.20	19	8,178	0.23%
2019/06/04	3	23.10	0	0.00	23.10	3	7,985	0.04%
2019/06/03	33	23.70	16	23.79	23.25	17	7,805	0.22%
2019/05/31	29	23.65	8	24.19	23.85	21	7,586	0.28%
2019/05/30	14	23.97	21	24.00	23.85	-7	7,354	-0.10%
2019/05/29	33	24.49	48	24.38	24.00	-15	7,142	-0.21%
2019/05/28	29	24.02	46	24.14	23.55	-17	6,501	-0.26%
2019/05/27	14	23.24	57	23.33	23.95	-43	6,045	-0.71%
2019/05/24	6	21.72	10	21.83	21.80	-4	5,396	-0.07%
2019/05/23	12	21.92	5	22.34	21.80	7	5,322	0.13%
2019/05/22	3	22.58	11	22.44	22.55	-8	5,186	-0.15%
2019/05/21	8	22.06	5	22.14	22.25	3	4,989	0.06%
2019/05/20	12	22.64	18	22.64	22.50	-6	4,829	-0.12%
2019/05/17	27	22.24	43	22.07	22.15	-16	4,370	-0.37%
2019/05/16	8	20.66	16	20.70	20.50	-8	3,649	-0.22%
2019/05/15	2	20.10	4	20.03	20.30	-2	3,246	-0.06%
2019/05/14	4	20.08	3	20.07	20.20	1	3,131	0.03%
2019/05/13	0	0.00	5	19.54	19.60	-5	2,878	-0.17%
2019/05/08	6	19.10	4	19.18	19.25	2	2,830	0.07%
2019/05/07	2	19.30	0	0.00	19.25	2	2,857	0.07%
2019/04/30	1.1	19.72	5	19.75	19.50	-3.9	2,831	-0.14%
2019/04/29	5	19.45	4	19.50	19.45	1	2,802	0.04%
2019/04/26	3	19.55	0	0.00	19.50	3	2,796	0.11%
2019/04/25	5	19.80	0	0.00	19.70	5	2,782	0.18%
2019/04/18	0	0.00	7	19.74	19.80	-7	2,787	-0.25%
2019/04/17	0	0.00	7	19.36	19.60	-7	2,778	-0.25%
2019/04/16	3	19.40	0	0.00	19.20	3	2,716	0.11%
2019/04/15	16	19.63	2	19.65	19.30	14	2,627	0.53%
2019/04/12	4	20.11	0	0.00	20.05	4	2,411	0.17%
2019/04/11	0	0.00	2	20.55	20.35	-2	2,304	-0.09%
2019/04/10	0	0.00	7	20.51	20.70	-7	2,286	-0.31%
2019/04/09	1	20.70	2	20.48	20.60	-1	2,251	-0.04%
2019/04/08	2	20.20	27	20.12	20.25	-25	2,147	-1.16%
2019/04/03	6	19.69	0	0.00	19.70	6	2,034	0.29%
2019/04/02	2	19.80	0	0.00	19.70	2	2,053	0.10%
2019/04/01	2	19.70	6	19.72	19.70	-4	2,102	-0.19%
2019/03/29	3	19.60	12	19.60	19.45	-9	2,083	-0.43%
2019/03/28	45	19.98	37	19.91	19.90	8	2,029	0.39%
2019/03/25	0	0.00	3	18.80	18.80	-3	1,977	-0.15%
2019/03/22	0.1	18.85	3	18.95	18.95	-2.9	2,036	-0.14%
2019/03/21	0	0.00	7	18.91	18.90	-7	2,136	-0.33%
2019/03/20	2	18.85	0	0.00	18.95	2	2,178	0.09%
2019/03/19	4	18.85	0	0.00	18.85	4	2,241	0.18%
2019/03/12	6	19.20	0	0.00	19.10	6	3,623	0.17%
2019/03/11	0	0.00	1	18.85	19.00	-1	3,947	-0.03%
2019/03/07	1	18.65	24	18.73	18.65	-23	4,050	-0.57%
2019/03/06	0	0.00	2	18.90	18.90	-2	4,078	-0.05%
2019/03/05	3	18.95	0	0.00	18.90	3	4,104	0.07%
2019/02/27	0	0.00	8	18.95	18.90	-8	4,111	-0.19%
2019/02/26	0	0.00	11	18.96	18.95	-11	4,119	-0.27%
2019/02/22	0	0.00	6	18.92	18.95	-6	4,106	-0.15%
2019/02/21	3	18.75	0	0.00	18.70	3	4,074	0.07%
2019/02/20	2	18.65	2	18.70	18.65	0	4,062	0.00%
2019/02/19	5	18.70	4	18.73	18.70	1	4,058	0.02%
2019/02/15	16	18.75	5	18.76	18.65	11	4,083	0.27%
2019/02/11	0	0.00	10	18.40	18.40	-10	4,049	-0.25%
2019/01/29	0	0.00	3	18.45	18.50	-3	4,053	-0.07%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/21	0	0.00	10	18.05	18.10	-10	4,046	-0.25%
2019/01/18	10	18.10	0	0.00	18.00	10	4,086	0.24%
2019/01/16	2	18.08	25	17.95	18.00	-23	4,149	-0.55%
2019/01/10	0	0.00	5	17.95	17.80	-5	4,192	-0.12%
2019/01/09	10	18.00	0	0.00	17.90	10	4,206	0.24%
2019/01/07	0	0.00	7	17.90	17.90	-7	4,242	-0.16%
2019/01/04	1	17.65	0	0.00	17.70	1	4,275	0.02%
2019/01/03	1	17.95	6	17.90	17.80	-5	4,397	-0.11%
2019/01/02	4	17.95	3	18.05	17.95	1	4,399	0.02%
2018/12/28	2	18.13	0	0.00	18.20	2	4,402	0.05%
2018/12/27	13	18.43	6	18.30	18.15	7	4,436	0.16%
2018/12/26	15	18.38	0	0.00	18.25	15	4,430	0.34%
2018/12/25	10	18.23	32	18.15	18.25	-22	4,443	-0.50%
2018/12/24	9	18.62	6	18.55	18.55	3	4,446	0.07%
2018/12/22	2	18.90	1	19.10	18.90	1	4,408	0.02%
2018/12/21	1	19.30	0	0.00	19.25	1	4,489	0.02%
2018/12/20	2	19.30	0	0.00	19.35	2	4,486	0.04%
2018/12/19	12	19.59	3	19.52	19.45	9	4,479	0.20%
2018/12/18	43	20.00	7	19.99	19.35	36	4,449	0.81%
2018/12/17	10	20.65	22	20.64	20.60	-12	4,288	-0.28%
2018/12/14	1	20.50	0	0.00	20.55	1	4,241	0.02%
2018/12/13	0	0.00	6	20.13	20.30	-6	4,159	-0.14%
2018/12/12	0.1	19.95	2	20.00	20.10	-1.9	4,143	-0.05%
2018/12/11	10	19.95	1	19.95	19.80	9	4,108	0.22%
2018/12/10	11	20.02	0	0.00	20.10	11	4,107	0.27%
2018/12/07	0	0.00	5	20.09	20.05	-5	4,060	-0.12%
2018/12/06	11	20.45	3	20.27	20.05	8	3,944	0.20%
2018/12/05	115	20.74	79	20.74	21.00	36	3,702	0.97%	大買/
2018/12/04	63	19.10	68	19.27	20.00	-5	2,803	-0.18%
2018/11/30	0	0.00	3	18.00	18.00	-3	2,398	-0.13%
2018/11/29	5	18.09	3	18.00	18.00	2	2,368	0.08%
2018/11/28	7	18.05	0	0.00	18.15	7	2,337	0.30%
2018/11/23	0	0.00	1	17.70	17.75	-1	2,388	-0.04%
2018/11/22	0	0.00	11	18.00	17.95	-11	2,401	-0.46%
2018/11/06	10	18.15	0	0.00	18.15	10	2,532	0.39%
2018/11/02	5	17.90	8	17.99	18.00	-3	2,561	-0.12%
2018/10/26	0	0.00	6	17.50	17.70	-6	2,615	-0.23%
2018/10/17	15	19.03	4	19.03	19.05	11	2,641	0.42%
2018/10/16	4	19.15	0	0.00	19.10	4	2,604	0.15%
2018/10/11	1	19.55	9	19.59	19.65	-8	2,494	-0.32%
2018/10/09	0	0.00	1	20.80	20.90	-1	2,404	-0.04%
2018/10/05	4	20.93	0	0.00	20.75	4	2,396	0.17%
2018/10/02	2	21.50	5	21.65	21.55	-3	2,354	-0.13%
2018/09/28	0	0.00	5	21.70	21.70	-5	2,325	-0.22%
2018/09/20	0	0.00	6	21.00	20.90	-6	2,376	-0.25%
2018/09/18	1	21.15	0	0.00	21.15	1	2,479	0.04%
2018/09/07	16	20.58	1	20.45	20.30	15	2,917	0.51%
2018/08/29	0	0.00	1	21.10	21.05	-1	3,092	-0.03%
2018/08/23	0	0.00	2	20.50	20.60	-2	3,189	-0.06%
2018/08/21	1	20.25	0	0.00	20.35	1	3,258	0.03%
2018/08/15	0	0.00	8	20.55	20.55	-8	3,319	-0.24%
2018/08/14	1	20.70	0	0.00	20.60	1	3,334	0.03%
2018/08/13	3	20.55	3	20.70	20.70	0	3,393	0.00%
2018/08/03	0	0.00	2	21.15	21.15	-2	3,920	-0.05%
2018/08/02	1	21.30	0	0.00	21.20	1	3,905	0.03%
2018/07/27	0	0.00	2	21.05	21.05	-2	3,781	-0.05%
2018/07/20	5	20.85	0	0.00	20.90	5	3,724	0.13%
2018/07/18	2	20.78	0	0.00	20.80	2	3,732	0.05%
2018/07/17	0	0.00	4	21.09	21.25	-4	3,705	-0.11%
2018/07/16	0	0.00	3	21.15	21.15	-3	3,664	-0.08%
2018/07/13	1	21.05	3	21.00	21.10	-2	3,664	-0.05%
2018/07/12	0	0.00	23	20.83	21.00	-23	3,670	-0.63%
2018/07/10	0	0.00	2	20.70	20.75	-2	3,658	-0.05%
2018/07/09	3	20.75	0	0.00	20.70	3	3,649	0.08%
2018/07/03	0	0.00	2	20.95	20.80	-2	3,682	-0.05%
2018/07/02	20	21.25	0	0.00	21.20	20	3,655	0.55%
2018/06/29	4	21.13	2	21.15	21.10	2	3,658	0.05%
2018/06/28	5.9	21.55	0	0.00	21.45	5.9	3,551	0.17%
2018/06/27	10	21.70	0	0.00	21.65	10	3,458	0.29%
2018/06/21	4	22.01	0	0.00	21.85	4	3,285	0.12%
2018/06/19	12	22.13	4	22.20	22.05	8	3,155	0.25%
2018/06/15	7	22.39	2	22.40	22.35	5	3,063	0.16%
2018/06/14	13	22.61	0	0.00	22.60	13	2,981	0.44%
2018/06/13	0	0.00	2	22.75	22.75	-2	2,950	-0.07%
2018/06/11	1	23.15	1	23.00	22.80	0	2,998	0.00%
2018/06/08	6	23.08	0	0.00	23.10	6	2,938	0.20%
2018/06/06	18	23.23	5	23.20	23.20	13	2,942	0.44%
2018/06/05	10	23.35	0	0.00	23.30	10	2,888	0.35%
2018/05/31	0	0.00	3	23.27	23.70	-3	2,870	-0.10%
2018/05/30	15	23.18	20	23.15	23.15	-5	2,890	-0.17%
2018/05/29	3	23.38	0	0.00	23.50	3	2,867	0.10%
2018/05/28	5	23.46	5	23.35	23.35	0	2,879	0.00%
2018/05/25	0	0.00	1	23.50	23.45	-1	2,885	-0.03%
2018/05/24	2	23.53	0	0.00	23.55	2	2,911	0.07%
2018/05/23	0	0.00	5	23.78	23.75	-5	2,847	-0.18%
2018/05/22	2	24.13	0	0.00	23.90	2	2,813	0.07%
2018/05/21	2	24.40	1	24.35	24.20	1	2,789	0.04%
2018/05/18	10	24.26	4	24.30	24.15	6	2,730	0.22%
2018/05/17	15	24.10	1	24.20	24.05	14	2,626	0.53%
2018/05/16	5	23.75	7	23.91	23.80	-2	2,492	-0.08%
2018/05/15	10	23.95	7	23.97	24.00	3	2,474	0.12%
2018/05/14	6	23.81	21	23.65	23.95	-15	2,493	-0.60%
2018/05/09	1	22.60	0	0.00	22.40	1	2,256	0.04%
2018/05/03	0	0.00	1	22.60	22.60	-1	2,283	-0.04%
2018/04/25	2	22.10	0	0.00	22.00	2	2,420	0.08%
2018/04/24	1	22.20	1	22.15	22.20	0	2,460	0.00%
2018/04/17	0	0.00	3	22.20	22.25	-3	2,569	-0.12%
2018/04/16	5	22.55	0	0.00	22.45	5	2,589	0.19%
2018/04/03	0	0.00	1	22.50	22.50	-1	2,728	-0.04%
2018/04/02	0	0.00	1	22.50	22.60	-1	2,807	-0.04%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	0	0.00	3	22.62	22.55	-3	2,892	-0.10%
2018/03/28	2	22.55	0	0.00	22.60	2	2,892	0.07%
2018/03/27	23	22.76	3	22.80	22.75	20	2,883	0.69%
2018/03/26	0	0.00	1	22.70	22.75	-1	2,893	-0.03%
2018/03/23	2	22.80	0	0.00	22.85	2	2,909	0.07%
2018/03/22	2	23.25	2	23.15	23.15	0	2,900	0.00%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/19	4	23.35	1	23.35	23.35	3	3,107	0.10%
2018/03/16	4	23.18	0	0.00	23.30	4	3,209	0.12%
2018/03/15	1	23.45	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.55	0	0.00	23.55	1	3,189	0.03%
2018/03/13	5	23.76	10.4	23.78	23.60	-5.4	3,206	-0.17%
2018/03/12	7	23.39	4	23.48	23.45	3	3,217	0.09%
2018/03/09	2	23.28	0	0.00	23.20	2	3,280	0.06%
2018/03/05	0	0.00	3	23.25	23.25	-3	4,854	-0.06%
2018/02/27	1	23.20	1	23.30	23.35	0	5,029	0.00%
2018/02/26	0	0.00	1	22.95	23.35	-1	5,011	-0.02%
2018/02/09	4	22.09	0	0.00	22.30	4	5,082	0.08%
2018/02/08	0	0.00	2	22.53	22.55	-2	5,067	-0.04%
2018/02/06	1	22.80	15	22.24	22.30	-14	5,193	-0.27%
2018/02/05	12	23.18	0	0.00	23.20	12	5,110	0.23%
2018/01/29	2	23.80	0	0.00	23.85	2	5,137	0.04%
2018/01/26	3	23.80	3	23.75	23.75	0	5,135	0.00%
2018/01/25	0	0.00	1	23.85	23.75	-1	5,134	-0.02%
2018/01/23	2	24.08	7	24.22	23.90	-5	5,106	-0.10%
2018/01/22	1	23.70	5	23.65	23.75	-4	5,034	-0.08%
2018/01/19	3	23.70	0	0.00	23.55	3	5,022	0.06%
2018/01/17	4	23.95	0	0.00	24.00	4	4,962	0.08%
2018/01/12	10	23.30	0	0.00	23.30	10	5,005	0.20%
2018/01/11	2	23.40	0	0.00	23.25	2	5,002	0.04%
2018/01/09	4	23.63	3	23.50	23.60	1	4,994	0.02%
2018/01/03	0	0.00	12	23.90	23.65	-12	4,899	-0.24%
2018/01/02	1	23.90	10	23.90	23.95	-9	4,859	-0.19%