裕隆 (2201)-日盛-木柵券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	0	0.00	2	74.60	74.30	-2	22,682	-0.01%
2023/04/06	6	73.58	3	73.43	73.70	3	22,946	0.01%
2023/03/31	12	75.23	0	0.00	75.20	12	23,097	0.05%
2023/03/30	0	0.00	17	77.03	76.50	-17	23,290	-0.07%
2023/03/29	5	75.30	8	75.36	75.60	-3	23,597	-0.01%
2023/03/28	4	74.93	3	74.50	74.50	1	24,135	0.00%
2023/03/27	20.1	76.39	4	76.00	75.50	16.1	24,251	0.07%
2023/03/24	44	78.78	12	78.55	78.80	32	24,380	0.13%
2023/03/23	4	77.35	5	77.18	77.50	-1	24,792	0.00%
2023/03/22	14	77.30	8	77.89	76.40	6	25,520	0.02%
2023/03/21	8	77.43	35	78.03	77.30	-27	25,958	-0.10%
2023/03/20	1	75.80	2	75.85	75.80	-1	26,583	0.00%
2023/03/17	3	75.07	1	75.10	75.70	2	26,757	0.01%
2023/03/16	13	74.09	11	74.77	73.90	2	27,143	0.01%
2023/03/15	15	76.57	14	76.44	75.90	1	27,463	0.00%
2023/03/14	13	75.05	10	75.29	75.50	3	27,639	0.01%
2023/03/13	13	74.42	31	74.88	76.00	-18	27,805	-0.06%
2023/03/10	17.1	72.71	28	72.63	72.40	-10.9	28,035	-0.04%
2023/03/09	18	76.90	11	76.56	76.00	7	28,440	0.02%
2023/03/08	146	77.56	6	77.82	77.60	140	29,589	0.47%	大買/鉅額交易
2023/03/07	4	79.10	0	0.00	79.20	4	31,679	0.01%
2023/03/06	9	78.79	1	78.50	79.00	8	32,545	0.02%
2023/03/03	64	78.45	11	78.53	78.10	53	33,580	0.16%
2023/03/02	7.8	79.58	1.2	79.03	78.80	6.6	33,809	0.02%
2023/03/01	12	82.03	16	82.75	81.60	-4	34,331	-0.01%
2023/02/24	20	81.42	21	82.09	81.30	-1	34,926	0.00%
2023/02/23	5	78.10	7	79.24	80.00	-2	35,006	-0.01%
2023/02/22	35	78.15	19.1	78.20	78.10	15.9	35,078	0.05%
2023/02/21	7	81.09	19	81.77	80.90	-12	35,210	-0.03%
2023/02/20	12	80.02	10	80.33	80.60	2	35,453	0.01%
2023/02/17	16	81.29	9	80.70	80.00	7	36,109	0.02%
2023/02/16	9	81.47	14.7	80.79	81.50	-5.7	36,232	-0.02%
2023/02/15	29	78.22	14	78.51	77.90	15	35,580	0.04%
2023/02/14	4	77.38	4	77.35	77.20	0	35,384	0.00%
2023/02/13	6.1	77.78	3	77.47	77.50	3.1	35,365	0.01%
2023/02/10	23.1	78.53	29	78.52	79.00	-5.9	35,162	-0.02%
2023/02/09	12	77.37	11.2	77.66	76.90	0.8	34,580	0.00%
2023/02/08	85	76.47	76	76.83	77.80	9	34,426	0.03%
2023/02/07	17.3	77.63	12	77.81	77.80	5.3	34,045	0.02%
2023/02/06	24.2	77.83	17	78.08	77.50	7.2	33,809	0.02%
2023/02/03	54.1	80.07	51	79.60	78.10	3.1	33,486	0.01%
2023/02/02	71.3	80.55	58.1	80.03	79.50	13.3	32,779	0.04%
2023/02/01	29	83.41	68.8	83.65	84.50	-39.8	31,891	-0.12%
2023/01/31	73.5	80.40	74.4	80.04	82.90	-0.8	31,435	0.00%
2023/01/30	39	76.25	50.6	75.92	78.10	-11.6	30,031	-0.04%
2023/01/17	100	70.20	106.3	70.21	71.00	-6.3	29,893	-0.02%	大賣/
2023/01/16	28	68.65	50	68.13	69.20	-22	29,626	-0.07%
2023/01/13	13	66.72	9	66.73	66.80	4	29,718	0.01%
2023/01/12	13	66.20	12	66.56	66.20	1	29,684	0.00%
2023/01/11	6	67.23	17.1	66.64	66.50	-11.1	29,471	-0.04%
2023/01/10	33.2	67.97	42	67.98	67.20	-8.8	29,388	-0.03%
2023/01/09	65	67.68	61	68.42	68.20	4	29,198	0.01%
2023/01/06	132	66.38	138	66.42	66.20	-6	28,481	-0.02%	大買/大賣/
2023/01/05	16	65.46	21	65.79	65.70	-5	27,989	-0.02%
2023/01/04	7	63.80	20.5	64.76	65.70	-13.5	27,698	-0.05%
2023/01/03	7	62.63	7	63.14	63.20	0	27,350	0.00%
2022/12/30	6	62.05	9	61.97	62.00	-3	27,175	-0.01%
2022/12/29	10	60.37	10	60.98	61.40	0	27,061	0.00%
2022/12/28	21	61.59	20	62.14	61.60	1	26,892	0.00%
2022/12/27	18	61.48	18.1	61.85	61.90	-0.1	26,747	0.00%
2022/12/26	56	60.90	61	60.18	61.10	-5	26,468	-0.02%
2022/12/23	29	59.51	38	59.02	59.10	-9	26,197	-0.03%
2022/12/22	21	59.91	18	60.44	59.70	3	25,954	0.01%
2022/12/21	140	60.94	135	61.13	60.00	5	25,720	0.02%	大買/大賣/
2022/12/20	31	62.28	73	62.72	61.40	-42	25,370	-0.17%
2022/12/19	17	64.13	20	64.29	64.20	-3	24,857	-0.01%
2022/12/16	12	64.70	7	64.59	64.10	5	24,654	0.02%
2022/12/15	220	68.05	223	67.84	66.50	-3	24,382	-0.01%	大買/大賣/
2022/12/14	107	67.03	277	66.50	66.80	-170	23,822	-0.71%	大買/大賣/鉅額交易
2022/12/13	320	65.17	113	65.81	65.00	207	23,062	0.90%	大買/大賣/鉅額交易
2022/12/12	55	64.23	55	65.11	66.60	0	22,467	0.00%
2022/12/09	30	62.26	60	62.69	62.30	-30	21,593	-0.14%
2022/12/08	48	62.26	41	62.80	63.00	7	21,338	0.03%
2022/12/07	21	64.00	35	64.10	63.40	-14	20,901	-0.07%
2022/12/06	29	65.01	24	64.90	64.90	5	20,373	0.02%
2022/12/05	10	67.06	11.1	67.01	66.90	-1.1	19,893	-0.01%
2022/12/02	61	66.51	63	67.41	66.70	-2	19,576	-0.01%
2022/12/01	64	67.22	47.6	67.32	67.90	16.4	18,949	0.09%
2022/11/30	77	64.60	86.9	64.82	65.20	-9.9	18,126	-0.05%
2022/11/29	74	65.78	77.4	66.37	63.70	-3.4	16,812	-0.02%
2022/11/28	50	61.99	71.1	62.97	64.80	-21.1	14,714	-0.14%
2022/11/25	50	59.97	66	59.17	60.60	-16	14,089	-0.11%
2022/11/24	23	57.42	16	57.19	57.70	7	12,958	0.05%
2022/11/23	62	56.98	95.3	56.66	57.10	-33.3	12,521	-0.27%
2022/11/22	112	54.56	89.1	54.92	54.90	22.9	11,541	0.20%	大買/
2022/11/21	10	52.89	74.2	51.70	54.10	-64.2	10,587	-0.61%
2022/11/18	26	49.05	8	49.29	49.20	18	9,933	0.18%
2022/11/17	23	50.71	23	51.22	50.20	0	9,704	0.00%
2022/11/16	56	50.26	25	50.61	50.90	31	9,257	0.33%
2022/11/15	24	50.74	31	50.76	51.10	-7	8,791	-0.08%
2022/11/14	7	48.19	19.1	48.19	49.50	-12.1	7,961	-0.15%
2022/11/11	0	0.00	1	45.10	45.00	-1	7,484	-0.01%
2022/11/10	10	44.53	7	45.29	44.40	3	7,462	0.04%
2022/11/09	15	45.16	11	45.98	44.80	4	7,416	0.05%
2022/11/08	1	45.60	0	0.00	45.35	1	7,303	0.01%
2022/11/07	3	45.28	14	45.56	45.75	-11	7,330	-0.15%
2022/11/04	7	44.26	6	44.67	45.05	1	7,310	0.01%
2022/11/03	9	44.49	0	0.00	44.45	9	7,270	0.12%
2022/11/02	0.1	45.20	0	0.00	45.20	0.1	7,337	0.00%
2022/11/01	5	45.19	3	45.70	45.60	2	7,586	0.03%
2022/10/31	4	46.16	3	46.07	45.60	1	7,566	0.01%
2022/10/28	3	45.95	1	46.80	45.75	2	7,556	0.03%
2022/10/27	0	0.00	17	45.54	46.55	-17	7,447	-0.23%
2022/10/26	0	0.00	12	44.91	44.40	-12	7,331	-0.16%
2022/10/25	35	44.54	26	44.32	44.30	9	7,207	0.12%
2022/10/24	5	45.81	18.3	45.82	46.00	-13.3	6,936	-0.19%
2022/10/21	8	44.46	60	44.24	45.05	-52	6,516	-0.80%
2022/10/20	18	41.42	6	41.46	41.35	12	5,996	0.20%
2022/10/19	4	43.04	6	43.41	43.00	-2	5,965	-0.03%
2022/10/18	7	43.19	4	43.35	42.80	3	6,023	0.05%
2022/10/17	3	42.72	14	43.24	43.45	-11	6,156	-0.18%
2022/10/14	3	41.87	5	42.39	42.80	-2	6,177	-0.03%
2022/10/13	11	41.47	16	42.30	41.05	-5	6,136	-0.08%
2022/10/12	5	40.79	0	0.00	41.05	5	6,071	0.08%
2022/10/11	19	41.34	12	41.36	40.80	7	6,175	0.11%
2022/10/07	4	42.61	24	42.77	42.90	-20	6,221	-0.32%
2022/10/06	2	41.25	1	41.95	41.25	1	6,295	0.02%
2022/10/05	9	41.98	4	42.06	41.20	5	6,646	0.08%
2022/10/04	1	41.10	5	41.10	41.20	-4	6,824	-0.06%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/30	5	40.77	2	40.95	41.05	3	7,162	0.04%
2022/09/28	5	41.35	10	41.40	41.20	-5	7,355	-0.07%
2022/09/27	7	42.55	11	42.90	42.65	-4	7,378	-0.05%
2022/09/26	9	41.73	4	42.44	41.85	5	7,436	0.07%
2022/09/23	5	42.83	1	43.55	42.85	4	7,635	0.05%
2022/09/22	2	42.25	8	43.25	43.45	-6	7,823	-0.08%
2022/09/21	6	42.78	0	0.00	42.60	6	8,031	0.07%
2022/09/20	0	0.00	2	42.98	43.30	-2	8,266	-0.02%
2022/09/16	0	0.00	1	42.10	41.95	-1	8,792	-0.01%
2022/09/15	2	42.20	1	42.15	42.05	1	9,548	0.01%
2022/09/14	5	41.92	2	41.85	42.20	3	9,969	0.03%
2022/09/13	0.2	42.30	9	42.22	42.15	-8.8	10,474	-0.08%
2022/09/12	1	42.35	0	0.00	42.30	1	10,661	0.01%
2022/09/08	1	41.75	0	0.00	42.35	1	10,844	0.01%
2022/09/07	5	41.81	16	42.30	41.85	-11	11,040	-0.10%
2022/09/06	6	42.43	1	43.20	42.05	5	11,057	0.05%
2022/09/05	13	44.11	0	0.00	43.40	13	11,033	0.12%
2022/09/02	15	42.82	13	43.23	43.85	2	11,015	0.02%
2022/09/01	26	43.13	34	43.08	43.20	-8	10,804	-0.07%
2022/08/31	1	40.80	11	40.80	41.25	-10	10,484	-0.10%
2022/08/30	2	40.50	9	40.50	40.60	-7	10,489	-0.07%
2022/08/29	4	40.20	0	0.00	40.15	4	10,523	0.04%
2022/08/26	7	40.74	0	0.00	41.00	7	10,537	0.07%
2022/08/25	8	40.08	2	40.05	39.85	6	10,558	0.06%
2022/08/24	5	40.75	1	40.95	40.70	4	10,758	0.04%
2022/08/23	2	40.55	0	0.00	40.85	2	10,817	0.02%
2022/08/22	1	41.10	0	0.00	40.85	1	10,847	0.01%
2022/08/19	0	0.00	6	41.35	41.30	-6	10,809	-0.06%
2022/08/18	6	41.58	2	41.60	41.50	4	10,867	0.04%
2022/08/17	2	42.20	4	42.13	41.95	-2	10,930	-0.02%
2022/08/16	1	42.40	0	0.00	42.40	1	10,886	0.01%
2022/08/15	1	42.40	2	42.68	42.55	-1	10,870	-0.01%
2022/08/12	6	41.98	2	42.40	42.40	4	10,881	0.04%
2022/08/11	5	41.91	0	0.00	41.80	5	10,866	0.05%
2022/08/10	4	42.08	0	0.00	41.95	4	10,869	0.04%
2022/08/09	10	41.67	6	41.92	42.20	4	10,889	0.04%
2022/08/08	23	40.58	18	40.44	41.45	5	10,907	0.05%
2022/08/05	7	43.97	3	43.92	43.80	4	10,664	0.04%
2022/08/04	5	43.37	2	43.30	43.25	3	10,610	0.03%
2022/08/03	8	44.58	3	44.28	44.05	5	10,503	0.05%
2022/08/02	5	45.02	4	44.80	45.10	1	10,414	0.01%
2022/08/01	1	45.30	5	45.55	45.55	-4	10,361	-0.04%
2022/07/29	2	45.80	0	0.00	45.75	2	10,334	0.02%
2022/07/28	3	45.65	2	46.55	45.45	1	10,296	0.01%
2022/07/27	2	46.05	5	45.65	46.20	-3	10,234	-0.03%
2022/07/26	0	0.00	2	45.60	45.55	-2	10,166	-0.02%
2022/07/25	10	44.78	2	45.63	45.80	8	10,061	0.08%
2022/07/22	11	45.67	15	45.59	45.95	-4	9,867	-0.04%
2022/07/21	18	46.43	13	46.23	46.95	5	9,614	0.05%
2022/07/20	8	47.91	27	47.88	47.50	-19	9,444	-0.20%
2022/07/19	5	48.16	0	0.00	48.05	5	9,371	0.05%
2022/07/18	2	47.83	22	48.31	48.50	-20	9,321	-0.21%
2022/07/15	22	48.17	6	47.98	48.00	16	9,207	0.17%
2022/07/14	8	48.75	6	48.98	49.00	2	9,075	0.02%
2022/07/13	11	48.19	13	48.90	49.00	-2	8,896	-0.02%
2022/07/12	12	46.44	6.3	46.42	46.90	5.7	8,479	0.07%
2022/07/11	4	46.34	11.6	46.16	46.10	-7.6	8,246	-0.09%
2022/07/08	1	44.10	8.9	44.63	44.70	-7.9	8,045	-0.10%
2022/07/07	1	43.75	13	42.83	43.70	-12	7,907	-0.15%
2022/07/06	4	43.16	1	42.70	42.50	3	7,786	0.04%
2022/07/05	12	44.95	0	0.00	44.50	12	7,651	0.16%
2022/07/04	6	44.81	0	0.00	44.40	6	7,573	0.08%
2022/07/01	18	45.94	10	45.47	44.40	8	7,468	0.11%
2022/06/30	5	47.07	10	47.49	47.20	-5	7,202	-0.07%
2022/06/29	9	47.84	18	48.13	47.50	-9	6,978	-0.13%
2022/06/28	29	48.65	26	49.42	48.35	3	6,707	0.04%
2022/06/27	18	49.21	218	49.37	50.20	-200	6,443	-3.10%	大賣/鉅額交易
2022/06/24	209	49.79	18	49.87	50.00	191	6,089	3.14%	大買/鉅額交易
2022/06/23	51	49.90	65.2	50.59	50.50	-14.2	5,800	-0.24%
2022/06/22	47	48.68	43	49.06	49.10	4	4,986	0.08%
2022/06/21	16	48.42	42.3	48.31	49.75	-26.3	4,553	-0.58%
2022/06/20	15	45.24	10	45.67	45.30	5	3,987	0.13%
2022/06/17	10	46.27	17	46.14	46.10	-7	3,770	-0.19%
2022/06/16	4	46.20	11	46.37	45.80	-7	3,557	-0.20%
2022/06/15	2	45.23	5	45.65	45.40	-3	3,336	-0.09%
2022/06/14	3	44.67	4	44.86	44.80	-1	3,285	-0.03%
2022/06/13	1	45.50	10	45.79	45.40	-9	3,201	-0.28%
2022/06/10	0	0.00	4	45.40	45.40	-4	3,116	-0.13%
2022/06/09	2	44.88	8	44.96	45.20	-6	3,089	-0.19%
2022/06/08	0	0.00	5	44.75	44.35	-5	3,099	-0.16%
2022/06/07	8	44.65	15	44.29	44.35	-7	3,070	-0.23%
2022/06/06	5	44.80	3	44.78	44.70	2	3,007	0.07%
2022/06/02	11	45.40	0	0.00	45.15	11	3,005	0.37%
2022/06/01	5	45.59	38	45.84	45.80	-33	2,937	-1.12%
2022/05/31	0	0.00	2	44.25	44.45	-2	2,668	-0.07%
2022/05/30	4	43.40	53.6	43.47	43.70	-49.6	2,530	-1.96%
2022/05/27	0	0.00	16	43.44	43.30	-16	2,472	-0.65%
2022/05/26	4	43.24	5	43.68	43.15	-1	2,442	-0.04%
2022/05/25	5	43.20	17	42.95	43.15	-12	2,352	-0.51%
2022/05/24	4	42.10	10	42.18	42.15	-6	2,309	-0.26%
2022/05/23	5	42.25	15	42.13	42.10	-10	2,264	-0.44%
2022/05/20	7	42.11	0	0.00	41.95	7	2,280	0.31%
2022/05/19	7	41.76	2	41.85	42.20	5	2,270	0.22%
2022/05/17	0	0.00	2	41.95	41.95	-2	2,198	-0.09%
2022/05/16	0	0.00	25.9	41.77	42.00	-25.9	2,128	-1.22%
2022/05/13	21	40.07	24	40.05	40.10	-3	1,945	-0.15%
2022/05/09	2	38.75	0	0.00	38.70	2	1,865	0.11%
2022/05/04	0	0.00	3	40.15	40.10	-3	1,849	-0.16%
2022/04/27	0	0.00	4	39.50	39.60	-4	1,972	-0.20%
2022/04/25	1	40.05	0	0.00	40.10	1	2,081	0.05%
2022/04/21	2	41.40	0	0.00	41.10	2	2,154	0.09%
2022/04/20	0	0.00	5.3	40.72	40.95	-5.3	2,209	-0.24%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/14	0	0.00	5	40.60	40.50	-5	2,350	-0.21%
2022/04/12	1	39.20	0	0.00	39.10	1	2,472	0.04%
2022/04/11	5	39.30	4	39.20	39.10	1	2,555	0.04%
2022/04/07	1	40.05	0	0.00	39.90	1	2,754	0.04%
2022/03/30	0	0.00	1	40.80	40.65	-1	2,877	-0.03%
2022/03/29	2	40.50	5	40.50	40.50	-3	2,871	-0.10%
2022/03/28	2	40.25	1	40.05	40.10	1	2,875	0.03%
2022/03/25	5	40.65	0	0.00	40.40	5	2,888	0.17%
2022/03/24	0	0.00	3	40.60	40.55	-3	2,930	-0.10%
2022/03/23	0	0.00	16	40.51	40.70	-16	2,976	-0.54%
2022/03/21	0	0.00	9	40.00	39.95	-9	3,002	-0.30%
2022/03/17	10	39.50	5	39.70	39.60	5	3,024	0.17%
2022/03/16	1	39.00	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	0.00	2	38.85	38.85	-2	3,033	-0.07%
2022/03/14	5	39.15	0	0.00	39.10	5	3,026	0.17%
2022/03/11	6	39.20	0	0.00	39.05	6	3,025	0.20%
2022/03/10	4	40.05	0	0.00	40.30	4	2,959	0.14%
2022/03/08	6.1	39.13	2	39.45	38.90	4.1	2,973	0.14%
2022/03/07	6	40.05	0	0.00	39.70	6	2,936	0.20%
2022/03/04	3	40.95	3	40.97	40.90	0	2,906	0.00%
2022/03/01	0	0.00	1	41.45	41.35	-1	3,084	-0.03%
2022/02/25	10	40.65	0	0.00	40.85	10	3,128	0.32%
2022/02/24	21	41.00	28	40.87	40.70	-7	3,250	-0.22%
2022/02/23	30	41.85	6	41.98	41.85	24	3,355	0.72%
2022/02/22	7	41.80	3	41.82	41.75	4	3,515	0.11%
2022/02/21	2	42.90	13	42.83	42.75	-11	3,568	-0.31%
2022/02/18	1	41.85	1	42.30	42.40	0	3,706	0.00%
2022/02/17	2.2	42.19	23	42.25	42.25	-20.8	3,963	-0.52%
2022/02/16	2	41.75	0	0.00	41.70	2	3,962	0.05%
2022/02/15	10	41.65	5	41.65	41.55	5	4,040	0.12%
2022/02/14	3	41.23	0	0.00	41.20	3	4,128	0.07%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/08	0	0.00	5.1	42.00	42.05	-5.1	4,253	-0.12%
2022/02/07	5	41.20	1	41.40	41.75	4	4,312	0.09%
2022/01/26	3	40.75	0	0.00	40.80	3	4,330	0.07%
2022/01/25	5	40.86	0	0.00	40.80	5	4,417	0.11%
2022/01/24	4	40.89	8	41.35	41.35	-4	4,453	-0.09%
2022/01/21	3	41.55	0	0.00	41.35	3	4,537	0.07%
2022/01/20	1	41.85	0	0.00	42.00	1	4,538	0.02%
2022/01/19	6	42.08	0	0.00	41.80	6	4,576	0.13%
2022/01/18	7	42.82	0	0.00	42.75	7	4,557	0.15%
2022/01/17	5	43.12	3	43.03	43.10	2	4,644	0.04%
2022/01/14	5	43.48	10	43.47	43.55	-5	4,736	-0.11%
2022/01/13	9	43.40	6	43.49	43.45	3	4,898	0.06%
2022/01/12	0	0.00	3	42.60	42.60	-3	4,951	-0.06%
2022/01/11	3	42.75	6	42.83	42.75	-3	5,175	-0.06%
2022/01/10	6	43.18	10	43.19	43.30	-4	5,515	-0.07%
2022/01/07	7	43.78	24	43.58	43.60	-17	5,730	-0.30%
2022/01/06	4	43.30	0	0.00	43.60	4	5,794	0.07%
2022/01/05	2	43.45	27	43.41	43.55	-25	5,988	-0.42%
2022/01/04	2	42.83	5	43.20	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	10	42.45	42.85	-10	6,645	-0.15%
2021/12/30	2	42.00	6	41.85	41.90	-4	6,725	-0.06%
2021/12/29	0	0.00	4	42.01	42.05	-4	6,916	-0.06%
2021/12/28	12	42.00	0.3	41.90	41.85	11.7	6,959	0.17%
2021/12/27	8	42.03	8	41.95	42.00	0	7,032	0.00%
2021/12/24	4	41.65	14	42.12	42.30	-10	7,180	-0.14%
2021/12/23	5	41.65	2	41.75	41.95	3	7,243	0.04%
2021/12/22	0	0.00	4	41.80	41.60	-4	7,395	-0.05%
2021/12/20	2	41.80	7	42.29	41.85	-5	7,868	-0.06%
2021/12/17	2	41.90	3	41.97	41.85	-1	8,019	-0.01%
2021/12/16	1	41.30	0	0.00	41.25	1	8,246	0.01%
2021/12/15	11	41.25	0	0.00	41.15	11	8,731	0.13%
2021/12/14	4	41.18	1	41.10	41.10	3	9,503	0.03%
2021/12/13	6	41.79	0	0.00	41.55	6	9,818	0.06%
2021/12/10	1	41.60	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	1	42.00	41.70	-1	10,150	-0.01%
2021/12/08	7	41.79	12	42.10	41.70	-5	10,165	-0.05%
2021/12/07	3	41.65	1	41.70	41.90	2	10,150	0.02%
2021/12/06	0	0.00	3	41.50	41.55	-3	10,137	-0.03%
2021/12/02	7	41.34	0	0.00	41.30	7	10,165	0.07%
2021/11/30	16	41.38	3	41.73	41.00	13	10,150	0.13%
2021/11/29	7	40.86	6	41.33	41.10	1	10,145	0.01%
2021/11/26	14	41.76	0	0.00	41.60	14	10,092	0.14%
2021/11/25	27	42.52	14	42.55	42.40	13	10,021	0.13%
2021/11/24	3	42.83	4	43.10	42.80	-1	10,011	-0.01%
2021/11/23	20.3	43.49	0	0.00	43.15	20.3	9,994	0.20%
2021/11/22	2	43.55	86	44.02	44.05	-84	9,908	-0.85%
2021/11/19	6	43.65	25	43.83	43.30	-19	9,740	-0.20%
2021/11/18	14	43.46	3	43.42	43.10	11	9,587	0.11%
2021/11/17	10	42.72	70	43.37	43.40	-60	9,523	-0.63%
2021/11/16	4	43.10	20	43.08	43.35	-16	9,379	-0.17%
2021/11/15	11	41.95	4	42.10	41.90	7	9,147	0.08%
2021/11/12	0	0.00	23	41.78	41.85	-23	9,137	-0.25%
2021/11/11	26	41.02	0	0.00	40.80	26	9,095	0.29%
2021/11/10	1	41.85	2	41.75	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	5	41.85	42.10	-5	9,018	-0.06%
2021/11/08	13	41.57	14	41.55	41.50	-1	8,969	-0.01%
2021/11/05	4	41.61	0	41.75	41.85	4	8,947	0.04%
2021/11/04	1	41.50	2	41.68	41.50	-1	8,966	-0.01%
2021/11/03	2	41.35	0	0.00	41.40	2	8,918	0.02%
2021/11/02	4	41.58	5	41.91	41.50	-1	8,965	-0.01%
2021/11/01	10	41.34	2	41.88	41.35	8	8,871	0.09%
2021/10/29	33	41.45	1	41.50	41.10	32	8,813	0.36%
2021/10/28	13.1	42.13	13	41.96	41.90	0.1	8,730	0.00%
2021/10/27	5	42.28	2	42.25	42.25	3	8,705	0.03%
2021/10/26	15	42.52	7	42.49	42.40	8	8,666	0.09%
2021/10/25	3	42.58	5.1	42.70	42.70	-2.1	8,597	-0.02%
2021/10/22	18	42.57	7	42.30	42.20	11	8,522	0.13%
2021/10/21	24	42.24	40	42.51	43.10	-16	8,420	-0.19%
2021/10/20	31	41.80	1.6	41.50	41.40	29.4	8,208	0.36%
2021/10/19	37	42.25	11	42.45	41.90	26	8,091	0.32%
2021/10/18	16	42.96	1	43.15	42.15	15	7,879	0.19%
2021/10/15	5	43.64	15	43.35	44.25	-10	7,551	-0.13%
2021/10/14	17	43.11	3	42.90	42.95	14	7,346	0.19%
2021/10/13	28	42.75	30	43.24	43.65	-2	7,244	-0.03%
2021/10/12	77	43.67	1	43.40	42.70	76	7,081	1.07%
2021/10/08	112	44.33	144.4	44.35	44.20	-32.4	6,883	-0.47%	大買/大賣/
2021/10/07	44	42.20	8	42.73	43.05	36	6,326	0.57%
2021/10/06	0	0.00	36	41.93	42.15	-36	6,118	-0.59%
2021/10/05	5	40.18	1	40.10	40.30	4	5,905	0.07%
2021/10/04	25	41.10	0	0.00	40.60	25	5,852	0.43%
2021/10/01	16	40.78	10	40.90	40.25	6	5,782	0.10%
2021/09/30	9	42.23	0.6	42.36	42.70	8.4	5,642	0.15%
2021/09/29	4	42.09	2.4	42.00	42.00	1.6	5,550	0.03%
2021/09/28	14	42.73	5	42.82	42.80	9	5,453	0.17%
2021/09/27	30	44.19	20	43.83	43.10	10	5,411	0.18%
2021/09/24	4	43.38	3.2	43.80	44.00	0.8	5,138	0.01%
2021/09/23	16	43.29	15	43.82	43.80	1	4,989	0.02%
2021/09/22	20	43.87	43	43.44	43.70	-23	4,756	-0.48%
2021/09/17	94	43.34	81	43.53	43.95	13	4,291	0.30%
2021/09/16	15	41.01	13	41.32	41.15	2	3,610	0.05%
2021/09/15	7	39.11	15	39.78	40.30	-8	3,399	-0.24%
2021/09/14	5	37.85	0	0.00	38.25	5	3,195	0.16%
2021/09/13	0	0.00	8	37.64	38.05	-8	3,189	-0.25%
2021/09/10	0	0.00	10	37.25	37.15	-10	3,229	-0.31%
2021/09/09	1	36.90	10	36.80	36.85	-9	3,326	-0.27%
2021/09/08	26	37.13	0	0.00	36.90	26	3,339	0.78%
2021/09/07	4	37.39	0	0.00	37.50	4	3,374	0.12%
2021/09/06	5	37.60	2	37.50	37.50	3	3,386	0.09%
2021/09/03	0	0.00	21	37.90	38.10	-21	3,381	-0.62%
2021/09/01	5	37.85	10	38.10	38.00	-5	3,369	-0.15%
2021/08/31	22	37.66	5	37.60	37.85	17	3,366	0.51%
2021/08/30	2	38.00	2	38.25	38.10	0	3,373	0.00%
2021/08/27	5	37.70	21	38.00	38.00	-16	3,369	-0.47%
2021/08/26	8	37.85	0	0.00	37.45	8	3,367	0.24%
2021/08/20	19	36.41	27	36.40	36.35	-8	3,439	-0.23%
2021/08/19	20	37.06	0	0.00	36.70	20	3,468	0.58%
2021/08/18	7	36.53	0	0.00	37.55	7	3,469	0.20%
2021/08/16	2	37.78	0	0.00	37.80	2	3,481	0.06%
2021/08/13	2	38.65	5	38.50	38.50	-3	3,483	-0.09%
2021/08/12	0	0.00	5	39.15	39.05	-5	3,491	-0.14%
2021/08/11	2	39.10	5	39.40	39.15	-3	3,558	-0.08%
2021/08/10	4	39.80	0	0.00	39.40	4	3,646	0.11%
2021/08/09	4	40.39	1	40.35	40.35	3	3,746	0.08%
2021/08/06	17	41.09	10	41.51	40.90	7	3,899	0.18%
2021/08/05	10	40.10	5	40.40	40.10	5	3,965	0.13%
2021/08/04	0	0.00	3	39.98	40.00	-3	4,156	-0.07%
2021/08/03	2	39.48	0	0.00	39.40	2	4,282	0.05%
2021/07/30	3	40.20	5	40.10	39.90	-2	4,420	-0.05%
2021/07/29	0	0.00	5	40.20	40.25	-5	4,468	-0.11%
2021/07/28	5	39.90	0	0.00	39.70	5	4,571	0.11%
2021/07/27	2	40.65	0	0.00	40.40	2	4,794	0.04%
2021/07/26	10	40.93	1	41.30	40.85	9	4,940	0.18%
2021/07/23	0	0.00	2.6	41.23	41.00	-2.6	5,029	-0.05%
2021/07/21	2	40.13	0	0.00	40.00	2	5,135	0.04%
2021/07/20	3	40.77	0	0.00	40.60	3	5,149	0.06%
2021/07/19	9	42.01	0	0.00	41.35	9	5,206	0.17%
2021/07/16	25	42.52	7.6	42.87	42.50	17.5	5,419	0.32%
2021/07/15	3	41.98	1	42.10	41.75	2	5,568	0.04%
2021/07/14	4	41.70	1	41.50	41.15	3	5,798	0.05%
2021/07/12	0	0.00	6	41.90	42.50	-6	6,040	-0.10%
2021/07/09	2	41.75	2	42.25	41.95	0	6,373	0.00%
2021/07/08	2	42.05	0	0.00	42.00	2	6,864	0.03%
2021/07/07	1	42.60	0	0.00	42.60	1	7,496	0.01%
2021/07/06	0	0.00	1	42.90	42.70	-1	7,871	-0.01%
2021/07/05	3	42.90	2	43.20	42.80	1	8,124	0.01%
2021/07/02	1	43.20	9	43.09	43.00	-8	8,189	-0.10%
2021/07/01	5	42.27	3	42.82	42.15	2	8,194	0.02%
2021/06/30	0	0.00	1.4	42.61	42.60	-1.4	8,237	-0.02%
2021/06/29	1	42.20	1	42.65	42.30	0	8,331	0.00%
2021/06/28	1.1	42.07	6	42.36	42.50	-5	8,484	-0.06%
2021/06/25	3	42.88	1	42.30	42.50	2	8,515	0.02%
2021/06/24	3	42.10	12	42.47	42.75	-9	8,614	-0.10%
2021/06/23	15.1	41.26	3	41.40	41.60	12.1	8,997	0.13%
2021/06/21	6	39.80	0	0.00	39.50	6	10,778	0.06%
2021/06/18	5	40.80	4	40.70	40.50	1	10,830	0.01%
2021/06/17	0	0.00	2	39.80	40.20	-2	10,808	-0.02%
2021/06/09	5	39.90	0	0.00	39.35	5	11,374	0.04%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/03	0	0.00	1	40.10	40.10	-1	11,617	-0.01%
2021/06/02	2	39.85	3	40.10	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	2.1	39.66	40.10	-2.1	11,728	-0.02%
2021/05/31	0	0.00	2	39.80	39.45	-2	11,793	-0.02%
2021/05/28	0	0.00	1	39.60	39.70	-1	11,827	-0.01%
2021/05/20	2	38.65	0	0.00	38.60	2	12,562	0.02%
2021/05/18	1	36.70	7	37.50	38.85	-6	12,797	-0.05%
2021/05/17	10	36.47	2	37.45	36.00	8	12,762	0.06%
2021/05/14	0.1	39.00	4	39.88	38.90	-3.9	12,672	-0.03%
2021/05/13	8	36.86	6	37.76	38.40	2	12,556	0.02%
2021/05/12	8	38.86	9	38.56	38.10	-1	12,478	-0.01%
2021/05/11	11.2	41.01	6	40.90	40.60	5.2	12,357	0.04%
2021/05/10	3	43.23	3	43.68	43.20	0	12,322	0.00%
2021/05/07	1	42.45	24	42.24	42.90	-23	12,358	-0.19%
2021/05/06	3	40.50	2	41.40	40.55	1	12,440	0.01%
2021/05/05	8	40.63	0	0.00	40.40	8	12,720	0.06%
2021/05/04	24	41.30	16	40.82	40.50	8	12,698	0.06%
2021/05/03	25	44.01	2	44.10	42.95	23	12,571	0.18%
2021/04/29	3	45.98	3	45.52	45.40	0	12,565	0.00%
2021/04/28	0	0.00	4	45.10	45.15	-4	12,567	-0.03%
2021/04/27	0	0.00	5.5	45.71	45.60	-5.5	12,645	-0.04%
2021/04/23	17	44.57	7	44.72	44.60	10	12,780	0.08%
2021/04/22	16	46.56	9	45.47	44.35	7	12,901	0.05%
2021/04/21	15	46.52	0.4	46.50	46.50	14.6	12,842	0.11%
2021/04/20	2	47.70	6	47.26	47.85	-4	12,734	-0.03%
2021/04/19	1	46.15	32	46.25	46.40	-31	12,771	-0.24%
2021/04/16	5	45.51	3	45.85	45.65	2	12,810	0.02%
2021/04/15	18	45.94	10	45.99	45.55	8	12,884	0.06%
2021/04/14	24	46.71	9	46.95	47.20	15	12,794	0.12%
2021/04/13	43	47.62	28	47.25	46.80	15	13,010	0.12%
2021/04/12	9	46.19	15	46.27	46.30	-6	12,787	-0.05%
2021/04/09	1	44.95	5.2	45.00	44.70	-4.2	13,190	-0.03%
2021/04/08	5	43.95	1	44.35	44.05	4	13,439	0.03%
2021/04/07	1	43.85	12.4	43.90	43.95	-11.4	13,403	-0.09%
2021/04/06	1	43.95	2	44.05	44.00	-1	13,536	-0.01%
2021/04/01	0	0.00	15	44.05	44.45	-15	14,220	-0.11%
2021/03/31	12	44.06	24	44.16	44.05	-12	14,437	-0.08%
2021/03/30	4	43.19	12	43.21	43.35	-8	14,258	-0.06%
2021/03/29	8	43.11	12	43.35	43.45	-4	14,224	-0.03%
2021/03/26	71	43.44	6	43.43	43.25	65	14,084	0.46%
2021/03/25	100	46.96	53	46.85	45.10	47	13,578	0.35%
2021/03/24	16	45.42	57	44.96	46.65	-41	12,788	-0.32%
2021/03/23	2	43.00	5	43.00	42.45	-3	11,679	-0.03%
2021/03/22	0	0.00	1	41.80	42.45	-1	11,591	-0.01%
2021/03/19	19	42.22	6	42.23	42.10	13	11,540	0.11%
2021/03/18	27	43.07	0	42.80	42.80	27	11,438	0.24%
2021/03/17	16	43.51	21	43.63	43.30	-5	11,313	-0.04%
2021/03/16	1	42.85	29	42.77	42.75	-28	11,058	-0.25%
2021/03/12	1	42.65	0	0.00	42.50	1	10,965	0.01%
2021/03/11	2	42.70	1	42.80	42.40	1	10,998	0.01%
2021/03/10	3	42.52	2	42.90	42.35	1	10,968	0.01%
2021/03/09	1	42.30	0	0.00	42.85	1	10,911	0.01%
2021/03/08	7	42.37	2	42.53	42.10	5	10,839	0.05%
2021/03/05	0	0.00	4	41.39	41.50	-4	10,725	-0.04%
2021/03/04	2	42.20	0	0.00	41.60	2	10,714	0.02%
2021/03/03	1	42.00	1	41.30	41.85	0	10,655	0.00%
2021/03/02	10	41.50	0	0.00	41.20	10	10,597	0.09%
2021/02/26	8	41.90	2	41.83	41.65	6	10,553	0.06%
2021/02/25	2	42.75	2	42.85	42.60	0	10,566	0.00%
2021/02/24	30.4	42.60	14	42.09	41.40	16.4	10,518	0.16%
2021/02/23	5	43.13	21	43.46	43.55	-16	10,325	-0.15%
2021/02/22	16	43.11	13	43.25	42.90	3	10,227	0.03%
2021/02/19	17	42.28	20	42.90	43.70	-3	10,159	-0.03%
2021/02/18	6.5	40.64	3	41.30	41.10	3.5	9,965	0.03%
2021/02/17	1	40.65	11	40.83	40.90	-10	10,053	-0.10%
2021/02/05	2	40.40	0	0.00	40.00	2	10,018	0.02%
2021/02/04	9	40.32	1	40.60	40.35	8	9,982	0.08%
2021/02/03	4	40.95	6	41.55	40.95	-2	9,973	-0.02%
2021/02/02	1	41.00	7	41.07	41.15	-6	9,943	-0.06%
2021/02/01	7	40.25	10	40.20	40.45	-3	9,892	-0.03%
2021/01/29	1	41.50	1	41.05	40.90	0	9,858	0.00%
2021/01/28	5	41.71	0	0.00	41.35	5	9,789	0.05%
2021/01/27	19	42.71	4	43.05	43.20	15	9,589	0.16%
2021/01/26	14	41.25	4	41.55	41.10	10	9,261	0.11%
2021/01/25	10	41.99	1	41.95	41.95	9	9,225	0.10%
2021/01/22	2	43.25	12	42.16	43.20	-10	9,197	-0.11%
2021/01/21	7	41.68	2	41.58	40.95	5	9,061	0.06%
2021/01/20	14	41.79	5	41.84	41.45	9	8,987	0.10%
2021/01/19	14	42.90	9	43.61	43.05	5	8,845	0.06%
2021/01/18	9	42.78	6	43.42	43.55	3	8,730	0.03%
2021/01/15	26.6	43.27	3	43.55	42.75	23.6	8,578	0.27%
2021/01/14	32	44.45	9	44.24	44.30	23	8,366	0.27%
2021/01/13	4	44.88	8	44.68	44.45	-4	8,162	-0.05%
2021/01/12	20	44.82	14	45.03	43.95	6	8,071	0.07%
2021/01/11	13	46.82	3	48.07	46.80	10	7,913	0.13%
2021/01/08	18	47.23	5	47.32	46.55	13	7,853	0.17%
2021/01/07	15.4	48.78	10	48.44	48.00	5.4	7,662	0.07%
2021/01/06	29	49.33	36.5	51.08	49.00	-7.5	7,415	-0.10%
2021/01/05	29	49.63	30	49.33	48.85	-1	6,700	-0.01%
2021/01/04	26	49.59	40.6	50.06	50.90	-14.6	6,279	-0.23%
2020/12/31	24	45.11	62.6	44.88	46.90	-38.6	5,551	-0.69%
2020/12/30	3	42.08	1	42.20	42.85	2	5,130	0.04%
2020/12/29	18	42.45	11	42.12	42.20	7	5,130	0.14%
2020/12/28	50.5	43.58	48	43.93	43.50	2.5	4,966	0.05%
2020/12/25	2	38.25	29.5	39.94	41.05	-27.5	4,236	-0.65%
2020/12/24	1	37.35	6	37.73	37.35	-5	3,943	-0.13%
2020/12/23	2	36.70	10	37.36	37.20	-8	3,965	-0.20%
2020/12/22	18	37.43	1	37.50	37.00	17	3,990	0.43%
2020/12/18	0	0.00	1	37.55	37.55	-1	3,965	-0.03%
2020/12/17	7	36.96	1	37.25	36.90	6	4,034	0.15%
2020/12/16	0	0.00	6	37.20	37.50	-6	4,059	-0.15%
2020/12/15	7	36.52	0	0.00	36.50	7	4,114	0.17%
2020/12/14	9	36.74	0	0.00	36.70	9	4,295	0.21%
2020/12/11	6	37.04	14	37.26	36.80	-8	4,351	-0.18%
2020/12/10	3	37.43	0	0.00	37.65	3	4,463	0.07%
2020/12/09	2.2	37.70	1	38.10	37.85	1.2	4,563	0.03%
2020/12/08	3	37.68	0	0.00	37.65	3	4,692	0.06%
2020/12/07	8	37.77	2	37.75	37.65	6	4,911	0.12%
2020/12/04	6	38.41	1	38.35	38.45	5	5,046	0.10%
2020/12/03	5	38.40	0	0.00	38.25	5	5,035	0.10%
2020/12/02	3	38.38	8.6	38.34	38.55	-5.6	5,096	-0.11%
2020/11/27	1.1	38.68	0	0.00	39.35	1.1	5,360	0.02%
2020/11/26	5	39.22	0	0.00	39.20	5	5,594	0.09%
2020/11/25	1	39.10	3	39.37	39.50	-2	5,902	-0.03%
2020/11/24	5	39.38	5	39.05	38.75	0	6,017	0.00%
2020/11/23	5	40.11	11	40.80	40.10	-6	6,060	-0.10%
2020/11/20	1	38.95	5	39.95	40.05	-4	6,286	-0.06%
2020/11/19	3	38.72	0	0.00	38.90	3	6,314	0.05%
2020/11/18	7	38.97	27	39.38	39.00	-20	6,319	-0.32%
2020/11/17	0	0.00	1	37.50	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	1.1	37.46	37.70	-1.1	6,399	-0.02%
2020/11/13	2	36.25	5	36.40	36.25	-3	6,375	-0.05%
2020/11/12	1	35.65	2.6	35.92	36.00	-1.6	6,632	-0.02%
2020/11/11	10	35.78	8	35.86	35.90	2	6,804	0.03%
2020/11/10	7	34.99	8	35.03	35.05	-1	6,818	-0.01%
2020/11/09	14	34.36	8	34.55	34.50	6	6,897	0.09%
2020/11/06	13	34.16	0	0.00	34.00	13	7,052	0.18%
2020/11/04	0	0.00	3	35.15	35.15	-3	7,647	-0.04%
2020/11/02	10	34.62	5	34.80	34.90	5	7,806	0.06%
2020/10/30	11	36.09	0	0.00	35.60	11	7,864	0.14%
2020/10/29	0	0.00	0.5	37.55	37.55	-0.5	7,849	-0.01%
2020/10/26	2.8	38.25	3	38.40	38.30	-0.2	8,080	0.00%
2020/10/23	0	0.00	1	38.05	38.05	-1	8,107	-0.01%
2020/10/22	0	38.10	0	0.00	38.20	0	8,212	0.00%
2020/10/20	1	38.20	0	0.00	38.30	1	8,430	0.01%
2020/10/19	21.7	38.82	11	38.54	38.00	10.7	8,490	0.13%
2020/10/06	1	23.80	9	23.68	23.95	-8	8,403	-0.10%
2020/10/05	2	22.80	5	22.85	22.85	-3	8,393	-0.04%
2020/09/30	4	22.96	10	22.95	22.95	-6	8,477	-0.07%
2020/09/29	1	23.40	6	23.34	23.30	-5	8,629	-0.06%
2020/09/28	0	0.00	3	23.18	23.00	-3	8,866	-0.03%
2020/09/25	10	22.55	0	0.00	22.60	10	8,961	0.11%
2020/09/24	15	22.43	1	22.70	22.55	14	8,931	0.16%
2020/09/23	9	22.89	1	23.40	22.80	8	8,866	0.09%
2020/09/22	10	23.78	2	23.70	23.40	8	8,809	0.09%
2020/09/21	0	0.00	7	24.26	24.30	-7	8,759	-0.08%
2020/09/18	2	24.28	8	24.28	24.30	-6	8,856	-0.07%
2020/09/16	0	0.00	7	23.54	23.50	-7	8,958	-0.08%
2020/09/15	5	23.80	0	0.00	23.75	5	8,950	0.06%
2020/09/14	5	23.65	15	23.55	23.60	-10	9,023	-0.11%
2020/09/11	11	23.84	25	23.85	23.70	-14	9,128	-0.15%
2020/09/09	6	24.17	4	24.43	24.45	2	9,265	0.02%
2020/09/08	32	24.51	15	24.40	24.25	17	9,286	0.18%
2020/09/07	0	0.00	2	25.38	25.20	-2	9,275	-0.02%
2020/09/04	8	25.29	6	25.51	25.45	2	9,415	0.02%
2020/09/03	6	25.47	12.5	25.87	25.30	-6.5	9,458	-0.07%
2020/09/02	7	25.54	4	26.05	25.70	3	9,787	0.03%
2020/09/01	20	25.46	25	25.67	25.90	-5	10,242	-0.05%
2020/08/31	25	25.19	34	25.44	25.30	-9	10,258	-0.09%
2020/08/28	12	24.66	3	24.72	24.65	9	10,694	0.08%
2020/08/27	6	24.70	1	24.85	24.75	5	10,730	0.05%
2020/08/26	1	24.20	10	24.99	25.10	-9	10,706	-0.08%
2020/08/25	12	24.40	0	0.00	24.40	12	10,706	0.11%
2020/08/24	24	24.76	3	24.72	24.85	21	10,717	0.20%
2020/08/21	16	25.06	36	24.93	25.10	-20	10,745	-0.19%
2020/08/20	22	23.34	4	23.66	23.30	18	10,541	0.17%
2020/08/19	10.5	24.66	15	24.75	24.75	-4.5	10,319	-0.04%
2020/08/18	13	24.94	10	25.17	25.35	3	10,271	0.03%
2020/08/17	16	24.90	30	24.91	25.15	-14	10,263	-0.14%
2020/08/14	8	23.96	22	24.00	23.85	-14	10,253	-0.14%
2020/08/13	0	0.00	4	24.60	24.40	-4	10,722	-0.04%
2020/08/12	12	24.25	1	24.65	24.40	11	11,160	0.10%
2020/08/11	18.1	24.61	3	24.58	24.55	15.1	11,315	0.13%
2020/08/10	20	24.31	2	24.50	24.20	18	11,238	0.16%
2020/08/07	15	24.02	25	24.09	24.00	-10	11,141	-0.09%
2020/08/06	5	23.65	11	24.00	23.90	-6	10,896	-0.06%
2020/08/05	5	23.40	12	23.49	23.50	-7	10,748	-0.07%
2020/08/04	0	0.00	17	23.39	23.50	-17	10,813	-0.16%
2020/08/03	5	23.43	3	23.73	23.45	2	10,766	0.02%
2020/07/31	10	22.97	54	23.68	23.70	-44	10,628	-0.41%
2020/07/30	15	22.98	39	22.74	23.00	-24	10,275	-0.23%
2020/07/29	15	21.75	24	21.86	21.80	-9	10,056	-0.09%
2020/07/28	0	0.00	17.4	20.94	20.85	-17.4	10,052	-0.17%
2020/07/27	2	21.05	0	0.00	20.70	2	10,058	0.02%
2020/07/24	16	21.26	0	0.00	21.10	16	10,072	0.16%
2020/07/23	2	21.70	2.5	22.04	21.85	-0.5	10,053	-0.01%
2020/07/22	3	21.65	52	21.70	21.65	-49	10,037	-0.49%
2020/07/21	5	22.00	22	21.93	21.90	-17	10,042	-0.17%
2020/07/20	6	21.43	0	0.00	21.40	6	10,001	0.06%
2020/07/17	5	21.52	0	0.00	21.45	5	10,058	0.05%
2020/07/16	1	21.70	0	0.00	21.80	1	10,100	0.01%
2020/07/15	30	21.70	21	21.90	21.65	9	10,074	0.09%
2020/07/14	10	21.60	4	21.63	21.55	6	10,050	0.06%
2020/07/13	5	21.35	2.1	21.49	21.45	2.9	10,089	0.03%
2020/07/10	5	21.10	3	21.40	21.10	2	10,118	0.02%
2020/07/09	33	21.21	24	21.10	21.10	9	10,131	0.09%
2020/07/08	28	21.47	0	0.00	21.40	28	10,172	0.28%
2020/07/07	34	22.01	50	21.99	22.25	-16	10,259	-0.16%
2020/07/03	5	21.40	0	0.00	21.20	5	11,003	0.05%
2020/07/02	1	21.25	0	0.00	21.25	1	11,299	0.01%
2020/06/30	0	0.00	11	21.45	21.55	-11	11,996	-0.09%
2020/06/29	23	21.10	1	20.95	21.15	22	12,611	0.17%
2020/06/24	19	21.85	0	0.00	21.90	19	12,541	0.15%
2020/06/23	5	22.06	15	22.10	22.15	-10	12,518	-0.08%
2020/06/22	4	22.43	0	0.00	22.55	4	12,531	0.03%
2020/06/19	0	0.00	2	22.55	22.50	-2	12,547	-0.02%
2020/06/18	0	0.00	24	22.64	22.50	-24	12,504	-0.19%
2020/06/17	14	22.88	15	22.95	22.90	-1	12,471	-0.01%
2020/06/16	1	22.50	29	22.74	22.80	-28	12,489	-0.22%
2020/06/15	5	22.21	4	22.78	22.10	1	12,420	0.01%
2020/06/12	11	21.90	4	22.38	22.25	7	12,415	0.06%
2020/06/11	22	23.03	19	23.19	22.70	3	12,296	0.02%
2020/06/10	25	23.67	11	23.72	23.85	14	12,240	0.11%
2020/06/09	17	23.48	9	23.92	23.85	8	12,160	0.07%
2020/06/08	174	23.72	223	23.22	23.20	-49	11,764	-0.42%	大買/大賣/
2020/06/05	54	22.34	11	22.57	22.30	43	11,237	0.38%
2020/06/04	8	21.03	72	21.47	22.35	-64	11,126	-0.58%
2020/06/03	3	20.30	17	20.37	20.35	-14	10,578	-0.13%
2020/06/02	8	20.21	5	20.25	20.10	3	10,602	0.03%
2020/06/01	3	20.23	13	20.37	20.30	-10	10,650	-0.09%
2020/05/29	5	19.80	3	20.10	19.80	2	10,614	0.02%
2020/05/28	17	20.18	18	20.46	19.80	-1	10,651	-0.01%
2020/05/27	1	19.90	8	19.80	19.90	-7	10,612	-0.07%
2020/05/26	5	19.92	1	20.15	19.90	4	10,745	0.04%
2020/05/25	23	20.00	18	20.17	20.25	5	10,725	0.05%
2020/05/22	28	20.27	21	20.21	20.05	7	10,719	0.07%
2020/05/21	37	20.44	57	20.58	20.60	-20	10,663	-0.19%
2020/05/20	60	19.87	91	20.04	20.35	-31	10,541	-0.29%
2020/05/19	23	19.20	66.5	19.19	19.70	-43.5	10,116	-0.43%
2020/05/18	0	0.00	31	17.79	17.95	-31	9,692	-0.32%
2020/05/15	8	16.84	1	17.00	16.90	7	9,511	0.07%
2020/05/13	5	17.00	10	16.65	16.95	-5	9,527	-0.05%
2020/05/11	10	16.50	5	17.00	16.90	5	9,800	0.05%
2020/05/07	10	16.48	0	0.00	16.45	10	10,091	0.10%
2020/05/04	8	16.86	0	0.00	16.70	8	10,085	0.08%
2020/04/30	0	0.00	4	17.40	17.40	-4	10,060	-0.04%
2020/04/29	0	0.00	18	17.39	17.55	-18	9,996	-0.18%
2020/04/27	5	17.05	32	16.93	17.10	-27	9,904	-0.27%
2020/04/24	3	16.80	0	0.00	16.70	3	9,845	0.03%
2020/04/23	10	17.05	11	17.09	17.00	-1	9,776	-0.01%
2020/04/22	4	16.38	3	16.70	16.55	1	9,690	0.01%
2020/04/21	27	17.00	0	0.00	16.75	27	9,616	0.28%
2020/04/20	5	17.75	0	0.00	17.70	5	9,464	0.05%
2020/04/17	8.5	17.81	2	17.85	17.80	6.5	9,427	0.07%
2020/04/16	5	17.85	0	0.00	18.20	5	9,317	0.05%
2020/04/15	14	18.56	0	0.00	18.35	14	9,244	0.15%
2020/04/14	8	18.61	3	18.70	18.45	5	9,153	0.05%
2020/04/13	0	0.00	17	18.83	18.70	-17	9,024	-0.19%
2020/04/10	4	18.53	14	18.80	18.75	-10	8,882	-0.11%
2020/04/09	11	18.71	51	18.98	18.50	-40	8,637	-0.46%
2020/04/08	2	16.80	42	17.63	18.15	-40	7,968	-0.50%
2020/04/07	1	16.75	24	16.38	16.50	-23	7,539	-0.31%
2020/04/06	0	0.00	121	15.58	15.55	-121	7,210	-1.68%	大賣/鉅額交易
2020/04/01	130	14.68	37	14.66	14.85	93	6,853	1.36%	大買/
2020/03/31	28	14.71	79	14.74	14.70	-51	6,443	-0.79%
2020/03/26	0	0.00	11	16.09	16.65	-11	5,713	-0.19%
2020/03/25	0	0.00	23	15.47	15.50	-23	5,625	-0.41%
2020/03/24	6	15.00	0	0.00	14.65	6	5,551	0.11%
2020/03/23	13	14.47	2	14.60	14.45	11	5,505	0.20%
2020/03/20	3	15.17	8	15.29	15.15	-5	5,562	-0.09%
2020/03/19	14	14.63	1	14.55	14.50	13	5,495	0.24%
2020/03/18	7	16.24	0	0.00	16.10	7	5,345	0.13%
2020/03/17	0	0.00	8	16.46	16.40	-8	5,310	-0.15%
2020/03/16	5	17.58	9	17.50	17.00	-4	5,212	-0.08%
2020/03/13	10	17.08	96	16.91	17.60	-86	5,173	-1.66%
2020/03/12	18	18.99	2	18.70	18.60	16	5,023	0.32%
2020/03/11	19	19.93	1	20.30	19.65	18	4,910	0.37%
2020/03/10	1	20.35	0	0.00	20.35	1	4,867	0.02%
2020/03/09	30	20.02	5	20.55	20.10	25	4,794	0.52%
2020/03/06	30	20.43	0	0.00	20.35	30	4,655	0.64%
2020/03/05	16	20.99	18	21.00	21.00	-2	4,563	-0.04%
2020/03/04	1	20.65	5	21.05	21.15	-4	4,486	-0.09%
2020/03/03	0	0.00	9	20.81	20.85	-9	4,407	-0.20%
2020/03/02	17	20.35	16	20.76	20.30	1	4,305	0.02%
2020/02/27	38	20.95	10	21.60	20.40	28	4,172	0.67%
2020/02/26	2	21.40	47	21.36	21.55	-45	4,034	-1.12%
2020/02/25	10	20.65	10	20.83	20.80	0	3,835	0.00%
2020/02/24	7	20.72	3	20.87	20.95	4	3,775	0.11%
2020/02/21	5	20.90	7	20.84	20.95	-2	3,682	-0.05%
2020/02/20	13	21.05	27	20.95	21.05	-14	3,614	-0.39%
2020/02/19	0	0.00	54	20.74	20.90	-54	3,444	-1.57%
2020/02/18	0	0.00	15	20.28	20.15	-15	3,365	-0.45%
2020/02/17	10	20.05	0	0.00	20.05	10	3,311	0.30%
2020/02/14	2	19.80	37	19.76	19.80	-35	3,248	-1.08%
2020/02/13	1	19.95	2	20.25	20.00	-1	3,221	-0.03%
2020/02/12	20	20.00	15	20.00	20.05	5	3,161	0.16%
2020/02/11	10	19.69	9	19.95	19.65	1	3,040	0.03%
2020/02/10	38	19.95	112	19.84	19.90	-74	2,847	-2.60%	大賣/
2020/02/07	1	18.65	30	19.12	19.25	-29	2,539	-1.14%
2020/02/06	0	0.00	14	18.53	18.75	-14	2,407	-0.58%
2020/02/05	0	0.00	15	17.52	17.55	-15	2,352	-0.64%
2020/02/04	11	17.30	10	17.25	17.35	1	2,323	0.04%
2020/02/03	3	17.13	100	17.15	17.15	-97	2,303	-4.21%
2020/01/31	3	17.90	4	18.11	17.90	-1	2,244	-0.04%
2020/01/30	24	18.19	0	0.00	17.95	24	2,238	1.07%
2020/01/20	15	19.23	0.1	19.15	19.20	14.9	2,140	0.70%
2020/01/17	0	0.00	5.1	19.33	19.25	-5.1	2,146	-0.24%
2020/01/15	5	19.15	0	0.00	19.10	5	2,168	0.23%
2020/01/14	0	0.00	5	19.20	19.20	-5	2,197	-0.23%
2020/01/08	9	18.78	0	0.00	18.70	9	2,348	0.38%
2020/01/07	5	19.10	0	0.00	19.00	5	2,321	0.22%
2020/01/06	20	19.30	0	0.00	19.20	20	2,347	0.85%
2020/01/03	0	0.00	1	19.60	19.50	-1	2,391	-0.04%
2020/01/02	0	0.00	110.2	19.60	19.60	-110.2	2,383	-4.62%	大賣/鉅額交易
2019/12/31	1	19.65	0	0.00	19.55	1	2,389	0.04%
2019/12/30	12	19.44	0	0.00	19.50	12	2,418	0.50%
2019/12/27	2	19.45	0	0.00	19.35	2	2,450	0.08%
2019/12/26	4	19.50	101	19.50	19.50	-97	2,460	-3.94%	大賣/
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/20	3	19.50	0	0.00	19.40	3	2,563	0.12%
2019/12/19	1	19.55	11	19.65	19.45	-10	2,550	-0.39%
2019/12/18	28	19.70	5	19.75	19.65	23	2,554	0.90%
2019/12/17	3	19.70	25	19.65	19.75	-22	2,559	-0.86%
2019/12/16	0	0.00	20	19.18	19.20	-20	2,516	-0.79%
2019/12/13	3	18.95	0	0.00	18.95	3	2,589	0.12%
2019/12/11	5	19.15	0	0.00	19.15	5	2,851	0.18%
2019/12/10	4	19.10	1	19.20	19.10	3	2,853	0.11%
2019/12/09	4	18.90	0	0.00	18.85	4	2,849	0.14%
2019/12/06	4	18.80	0	0.00	18.80	4	2,894	0.14%
2019/12/05	0	0.00	20	18.85	18.80	-20	3,019	-0.66%
2019/11/29	10	19.25	11	19.20	19.15	-1	3,035	-0.03%
2019/11/27	5	18.80	0	0.00	18.80	5	3,037	0.16%
2019/11/26	3	18.80	8	18.80	18.80	-5	3,052	-0.16%
2019/11/25	1	18.75	10	18.75	18.75	-9	3,082	-0.29%
2019/11/20	0	0.00	5	18.95	19.00	-5	3,120	-0.16%
2019/11/19	0	0.00	0.5	18.90	19.00	-0.5	3,135	-0.01%
2019/11/18	2	18.85	5	18.75	18.80	-3	3,179	-0.09%
2019/11/15	15	18.50	30	18.50	18.70	-15	3,276	-0.46%
2019/11/14	3	19.00	0	0.00	19.00	3	3,218	0.09%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/12	6	19.15	0	0.00	19.15	6	3,317	0.18%
2019/11/11	11	19.31	0	0.00	19.20	11	3,510	0.31%
2019/11/08	4	19.55	0	0.00	19.65	4	3,598	0.11%
2019/11/06	14	19.55	0.6	19.50	19.50	13.4	3,789	0.35%
2019/11/05	3	19.70	0	0.00	19.70	3	3,820	0.08%
2019/11/04	5	19.70	1	19.70	19.60	4	3,884	0.10%
2019/10/31	1	19.40	0	0.00	19.60	1	4,011	0.02%
2019/10/30	2	19.50	2	19.45	19.45	0	4,090	0.00%
2019/10/29	3	19.57	15	19.50	19.50	-12	4,174	-0.29%
2019/10/25	4	19.63	1	19.80	19.65	3	4,554	0.07%
2019/10/24	10	19.55	0	0.00	19.65	10	4,919	0.20%
2019/10/23	1	19.70	3	19.60	19.65	-2	4,951	-0.04%
2019/10/22	5	19.70	0	0.00	19.80	5	4,970	0.10%
2019/10/21	15	19.92	23	19.87	19.85	-8	5,024	-0.16%
2019/10/18	0	0.00	10	19.40	19.50	-10	5,082	-0.20%
2019/10/16	0	0.00	15	19.63	19.55	-15	5,099	-0.29%
2019/10/15	5	19.15	0	0.00	19.25	5	5,062	0.10%
2019/10/14	0	0.00	35	19.26	19.40	-35	5,142	-0.68%
2019/10/09	10	19.03	3	19.00	18.95	7	5,240	0.13%
2019/10/08	5	19.25	0	0.00	19.25	5	5,411	0.09%
2019/10/07	10	19.30	5	19.45	19.40	5	5,512	0.09%
2019/10/04	22	19.26	0	0.00	19.40	22	5,551	0.40%
2019/10/03	22	19.37	0	0.00	19.35	22	5,561	0.40%
2019/10/02	5	19.65	0	0.00	19.60	5	5,636	0.09%
2019/10/01	5	19.85	5	19.95	19.80	0	5,725	0.00%
2019/09/27	28	19.84	0	0.00	19.65	28	5,854	0.48%
2019/09/26	1	20.25	0	0.00	20.15	1	5,899	0.02%
2019/09/25	11	20.17	0	0.00	20.25	11	6,043	0.18%
2019/09/20	10	20.40	0	0.00	20.35	10	6,345	0.16%
2019/09/19	0	0.00	18	20.71	20.60	-18	6,527	-0.28%
2019/09/18	12	20.21	10	20.38	20.40	2	6,707	0.03%
2019/09/17	66	20.52	25	20.27	20.10	41	6,676	0.61%
2019/09/12	0	0.00	1	21.20	21.10	-1	6,819	-0.01%
2019/09/11	0	0.00	3	20.93	20.95	-3	6,892	-0.04%
2019/09/10	17	21.10	0	0.00	21.10	17	6,912	0.25%
2019/09/09	28	21.56	34	21.43	21.35	-6	6,974	-0.09%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/09/04	13	20.85	0	0.00	20.90	13	7,295	0.18%
2019/09/03	10	21.02	0	0.00	20.85	10	7,420	0.13%
2019/08/30	6	20.92	9	21.06	20.90	-3	7,736	-0.04%
2019/08/29	5	20.85	0	0.00	20.90	5	7,911	0.06%
2019/08/28	2	20.80	20	21.01	21.15	-18	8,083	-0.22%
2019/08/27	139	20.89	5	21.00	20.60	134	8,269	1.62%	大買/鉅額交易
2019/08/26	91	20.70	1	20.70	20.70	90	8,468	1.06%
2019/08/22	25	20.79	0	0.00	21.00	25	9,296	0.27%
2019/08/21	0	0.00	35	21.01	20.95	-35	9,722	-0.36%
2019/08/20	43	20.80	0	0.00	20.60	43	10,331	0.42%
2019/08/19	2	21.15	0	0.00	21.15	2	10,315	0.02%
2019/08/16	5	21.30	6.3	21.36	21.30	-1.3	10,429	-0.01%
2019/08/15	72	21.22	5	21.10	21.10	67	10,583	0.63%
2019/08/14	93	21.64	5	21.90	21.90	88	10,655	0.83%
2019/08/13	27	22.40	200	22.25	22.25	-173	10,900	-1.59%	大賣/鉅額交易
2019/08/12	25	22.69	21.8	22.98	23.15	3.2	11,551	0.03%
2019/08/08	2	22.95	17	22.94	23.20	-15	11,763	-0.13%
2019/08/07	10	22.85	17	23.00	23.00	-7	11,837	-0.06%
2019/08/06	23	22.28	13	22.43	22.70	10	12,036	0.08%
2019/08/05	11	23.10	4	23.01	22.90	7	12,002	0.06%
2019/08/02	30	23.03	21	23.33	23.05	9	11,956	0.08%
2019/08/01	38	23.61	4	23.65	23.60	34	11,864	0.29%
2019/07/31	28	24.19	27	24.20	24.00	1	11,789	0.01%
2019/07/30	7	24.15	56	24.23	24.30	-49	11,699	-0.42%
2019/07/29	8	24.18	55	24.31	24.45	-47	11,611	-0.40%
2019/07/26	9	23.69	191	23.82	23.90	-182	11,344	-1.60%	大賣/鉅額交易
2019/07/25	9	22.53	0	0.00	22.65	9	10,970	0.08%
2019/07/24	10	22.53	0	0.00	22.35	10	10,959	0.09%
2019/07/23	9	22.58	1	22.65	22.55	8	10,920	0.07%
2019/07/22	112	23.19	1	23.15	23.20	111	10,850	1.02%	大買/鉅額交易
2019/07/19	16	23.52	11	23.76	23.35	5	10,746	0.05%
2019/07/18	5	23.35	0	0.00	23.45	5	10,663	0.05%
2019/07/17	21	23.50	5	23.55	23.45	16	10,646	0.15%
2019/07/16	35	23.51	1	23.45	23.45	34	10,642	0.32%
2019/07/15	13	23.40	111	23.78	23.90	-98	10,573	-0.93%	大賣/
2019/07/12	59	23.45	25	23.75	23.15	34	10,479	0.32%
2019/07/11	6	24.08	125	23.97	23.95	-119	10,325	-1.15%	大賣/鉅額交易
2019/07/10	1	23.75	21.2	23.92	23.85	-20.2	10,321	-0.20%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/08	1	23.50	0	0.00	23.60	1	10,552	0.01%
2019/07/05	0	0.00	17	23.78	23.60	-17	10,474	-0.16%
2019/07/04	17	23.32	5	23.55	23.50	12	10,403	0.12%
2019/07/03	2	23.20	0	0.00	23.00	2	10,384	0.02%
2019/07/02	5	23.45	19	23.52	23.45	-14	10,383	-0.13%
2019/07/01	0	0.00	39	23.03	23.25	-39	10,231	-0.38%
2019/06/28	0	0.00	30	22.75	22.80	-30	10,096	-0.30%
2019/06/27	5	22.75	71	22.80	22.80	-66	10,070	-0.66%
2019/06/26	21	22.99	35	22.93	22.95	-14	10,027	-0.14%
2019/06/25	18	22.69	44	22.54	22.60	-26	10,079	-0.26%
2019/06/24	0	0.00	4	22.00	22.10	-4	9,829	-0.04%
2019/06/21	92	22.20	7	22.26	22.05	85	9,757	0.87%
2019/06/20	2	22.10	33	21.91	22.15	-31	9,569	-0.32%
2019/06/19	34	21.53	5	21.75	21.80	29	9,332	0.31%
2019/06/18	20	21.52	16	21.65	21.50	4	9,249	0.04%
2019/06/17	22	21.47	2	21.55	21.45	20	9,199	0.22%
2019/06/14	10	21.77	17	21.78	21.80	-7	9,094	-0.08%
2019/06/13	55	21.66	7	21.55	21.60	48	9,022	0.53%
2019/06/12	39	22.12	2	22.05	22.00	37	8,821	0.42%
2019/06/11	29	22.67	6	22.83	22.60	23	8,623	0.27%
2019/06/10	20	22.58	88	22.67	22.50	-68	8,484	-0.80%
2019/06/06	117	22.67	9	23.10	22.55	108	8,361	1.29%	大買/鉅額交易
2019/06/05	19	23.38	10	23.27	23.20	9	8,178	0.11%
2019/06/04	27	23.13	11	23.30	23.10	16	7,985	0.20%
2019/06/03	59	23.62	7	23.89	23.25	52	7,805	0.67%
2019/05/31	63	23.69	8	23.78	23.85	55	7,586	0.72%
2019/05/30	205	23.86	4	24.05	23.85	201	7,354	2.73%	大買/鉅額交易
2019/05/29	62	24.32	78	24.28	24.00	-16	7,142	-0.22%
2019/05/28	35	24.16	29.1	24.10	23.55	5.9	6,501	0.09%
2019/05/27	19	23.10	168	23.43	23.95	-149	6,045	-2.46%	大賣/鉅額交易
2019/05/24	13	21.73	15	21.78	21.80	-2	5,396	-0.04%
2019/05/23	47	22.14	46	22.26	21.80	1	5,322	0.02%
2019/05/22	35	22.47	70	22.46	22.55	-35	5,186	-0.67%
2019/05/21	18	21.94	80	22.18	22.25	-62	4,989	-1.24%
2019/05/20	127	22.76	68	22.55	22.50	59	4,829	1.22%	大買/
2019/05/17	171	22.26	197	21.98	22.15	-26	4,370	-0.59%	大買/大賣/
2019/05/16	73	20.64	90	20.82	20.50	-17	3,649	-0.47%
2019/05/15	12	20.03	22	20.18	20.30	-10	3,246	-0.31%
2019/05/14	4	19.70	40.4	20.02	20.20	-36.4	3,131	-1.16%
2019/05/13	10	19.30	5	19.45	19.60	5	2,878	0.17%
2019/05/10	24	19.17	60	19.15	19.15	-36	2,856	-1.26%
2019/05/09	0	0.00	25	19.40	19.30	-25	2,852	-0.88%
2019/05/08	20	19.08	155	19.05	19.25	-135	2,830	-4.77%	大賣/鉅額交易
2019/05/06	35	19.26	0	0.00	19.25	35	2,864	1.22%
2019/05/02	4	19.60	0	0.00	19.60	4	2,814	0.14%
2019/04/29	2	19.45	0	0.00	19.45	2	2,802	0.07%
2019/04/26	20	19.45	0	0.00	19.50	20	2,796	0.72%
2019/04/25	10	19.75	0	0.00	19.70	10	2,782	0.36%
2019/04/24	5	19.90	1	19.90	19.95	4	2,776	0.14%
2019/04/23	0	0.00	2	19.90	19.95	-2	2,782	-0.07%
2019/04/22	10	20.00	0	0.00	19.90	10	2,783	0.36%
2019/04/19	0	0.00	2	19.95	19.85	-2	2,786	-0.07%
2019/04/18	0	0.00	5	19.75	19.80	-5	2,787	-0.18%
2019/04/17	25	19.32	21	19.43	19.60	4	2,778	0.14%
2019/04/16	36	19.25	11	19.53	19.20	25	2,716	0.92%
2019/04/15	82	19.69	11	19.99	19.30	71	2,627	2.70%
2019/04/12	62	20.05	0	0.00	20.05	62	2,411	2.57%
2019/04/11	13	20.47	33	20.46	20.35	-20	2,304	-0.87%
2019/04/10	22	20.56	13	20.55	20.70	9	2,286	0.39%
2019/04/09	10	20.70	42	20.56	20.60	-32	2,251	-1.42%
2019/04/08	0	0.00	5	20.38	20.25	-5	2,147	-0.23%
2019/04/03	0	0.00	1	19.65	19.70	-1	2,034	-0.05%
2019/04/02	5	19.80	0	0.00	19.70	5	2,053	0.24%
2019/04/01	0	0.00	5	19.80	19.70	-5	2,102	-0.24%
2019/03/29	20	19.66	14	19.53	19.45	6	2,083	0.29%
2019/03/28	31	19.99	48.3	19.86	19.90	-17.3	2,029	-0.85%
2019/03/26	15	18.85	0	0.00	18.80	15	1,808	0.83%
2019/03/22	0	0.00	63	18.95	18.95	-63	2,036	-3.09%
2019/03/21	0	0.00	10	18.93	18.90	-10	2,136	-0.47%
2019/03/19	0	0.00	0.4	18.80	18.85	-0.4	2,241	-0.02%
2019/03/15	14	18.87	20.3	18.90	18.90	-6.3	2,343	-0.27%
2019/03/12	24	19.11	5	19.15	19.10	19	3,623	0.52%
2019/03/11	20	18.80	0	0.00	19.00	20	3,947	0.51%
2019/03/07	1	18.70	42	18.80	18.65	-41	4,050	-1.01%
2019/02/27	11	18.99	0	0.00	18.90	11	4,111	0.27%
2019/02/26	10	19.00	1.6	18.96	18.95	8.4	4,119	0.20%
2019/02/22	48	18.98	30	18.92	18.95	18	4,106	0.44%
2019/02/21	6	18.70	3	18.75	18.70	3	4,074	0.07%
2019/02/20	55	18.69	0	0.00	18.65	55	4,062	1.35%
2019/02/19	2	18.70	3	18.70	18.70	-1	4,058	-0.02%
2019/02/18	6	18.71	6	18.75	18.75	0	4,075	0.00%
2019/02/15	8	18.66	10	18.76	18.65	-2	4,083	-0.05%
2019/02/14	0	0.00	60	18.51	18.50	-60	4,018	-1.49%
2019/02/13	10	18.40	0	0.00	18.50	10	4,016	0.25%
2019/02/12	6	18.40	0	0.00	18.50	6	4,021	0.15%
2019/02/11	25	18.44	0	0.00	18.40	25	4,049	0.62%
2019/01/30	5	18.40	10	18.40	18.35	-5	4,044	-0.12%
2019/01/28	5	18.55	19	18.55	18.55	-14	4,040	-0.35%
2019/01/24	15	18.18	0	0.00	18.20	15	4,011	0.37%
2019/01/22	10	18.18	5	18.25	18.20	5	4,039	0.12%
2019/01/21	0	0.00	5	18.15	18.10	-5	4,046	-0.12%
2019/01/18	0	0.00	5.2	18.10	18.00	-5.2	4,086	-0.13%
2019/01/15	10.1	18.05	7	18.07	18.10	3.1	4,168	0.07%
2019/01/14	5	17.90	0	0.00	17.85	5	4,161	0.12%
2019/01/11	13	17.80	0	0.00	17.80	13	4,193	0.31%
2019/01/10	15	17.80	0	0.00	17.80	15	4,192	0.36%
2019/01/09	0	0.00	25	17.96	17.90	-25	4,206	-0.59%
2019/01/07	30	17.93	25	17.95	17.90	5	4,242	0.12%
2019/01/04	54	17.60	56	17.64	17.70	-2	4,275	-0.05%
2019/01/03	32	17.84	27	17.87	17.80	5	4,397	0.11%
2019/01/02	13	18.03	5	18.05	17.95	8	4,399	0.18%
2018/12/28	12	18.10	0	0.00	18.20	12	4,402	0.27%
2018/12/27	8	18.30	5	18.45	18.15	3	4,436	0.07%
2018/12/26	8	18.29	5	18.40	18.25	3	4,430	0.07%
2018/12/25	57	18.33	5	18.40	18.25	52	4,443	1.17%
2018/12/24	35	18.75	5	18.55	18.55	30	4,446	0.67%
2018/12/22	7	18.98	100	19.01	18.90	-93	4,408	-2.11%
2018/12/21	0	0.00	5	19.20	19.25	-5	4,489	-0.11%
2018/12/20	7	19.43	9	19.51	19.35	-2	4,486	-0.04%
2018/12/19	8	19.45	7	19.59	19.45	1	4,479	0.02%
2018/12/18	60	19.80	1	19.30	19.35	59	4,449	1.33%
2018/12/17	15	20.70	19	20.58	20.60	-4	4,288	-0.09%
2018/12/14	52	20.44	9	20.29	20.55	43	4,241	1.01%
2018/12/13	0	0.00	2	20.20	20.30	-2	4,159	-0.05%
2018/12/12	13	20.06	2	20.00	20.10	11	4,143	0.27%
2018/12/11	0	0.00	18	20.02	19.80	-18	4,108	-0.44%
2018/12/10	12	20.07	10	20.10	20.10	2	4,107	0.05%
2018/12/07	29	20.03	5	20.05	20.05	24	4,060	0.59%
2018/12/06	40	20.34	11	20.17	20.05	29	3,944	0.74%
2018/12/05	25	20.87	73	20.61	21.00	-48	3,702	-1.30%
2018/12/04	53	19.28	101	19.39	20.00	-48	2,803	-1.71%	大賣/
2018/12/03	3.2	18.33	10	18.40	18.20	-6.8	2,479	-0.27%
2018/11/30	3	18.00	0	0.00	18.00	3	2,398	0.13%
2018/11/29	10	18.03	13	18.30	18.00	-3	2,368	-0.13%
2018/11/28	0	0.00	5	18.10	18.15	-5	2,337	-0.21%
2018/11/26	5	17.95	0	0.00	18.00	5	2,363	0.21%
2018/11/23	15	17.80	0	0.00	17.75	15	2,388	0.63%
2018/11/22	5	18.00	0	0.00	17.95	5	2,401	0.21%
2018/11/19	0	0.00	5	18.35	18.20	-5	2,398	-0.21%
2018/11/16	4	18.25	5	18.25	18.25	-1	2,397	-0.04%
2018/11/14	2	18.05	0	0.00	18.20	2	2,398	0.08%
2018/11/13	5	17.80	10	17.90	17.90	-5	2,407	-0.21%
2018/11/12	5	17.95	0	0.00	18.00	5	2,442	0.20%
2018/11/08	0	0.00	12	18.29	18.25	-12	2,505	-0.48%
2018/11/07	2	18.05	0	0.00	18.10	2	2,495	0.08%
2018/11/05	8	17.96	0	0.00	17.95	8	2,551	0.31%
2018/11/01	2.2	17.96	0	0.00	18.00	2.2	2,568	0.09%
2018/10/31	0	0.00	1	17.80	18.05	-1	2,578	-0.04%
2018/10/30	0	0.00	1	17.75	17.60	-1	2,575	-0.04%
2018/10/29	1	17.60	2	17.70	17.60	-1	2,587	-0.04%
2018/10/26	25	17.75	15	17.55	17.70	10	2,615	0.38%
2018/10/25	20	17.95	5	17.95	17.95	15	2,650	0.57%
2018/10/24	2	18.35	0	0.00	18.60	2	2,622	0.08%
2018/10/22	7	18.64	0	0.00	18.75	7	2,612	0.27%
2018/10/19	5	18.55	0	0.00	18.55	5	2,641	0.19%
2018/10/17	25	19.04	10	19.05	19.05	15	2,641	0.57%
2018/10/16	12	19.27	0	0.00	19.10	12	2,604	0.46%
2018/10/15	2	19.50	4	19.45	19.50	-2	2,559	-0.08%
2018/10/11	14	19.95	0	0.00	19.65	14	2,494	0.56%
2018/10/09	1	20.75	0	0.00	20.90	1	2,404	0.04%
2018/10/08	1	20.85	15	20.82	20.70	-14	2,408	-0.58%
2018/10/05	15	20.92	0	0.00	20.75	15	2,396	0.63%
2018/10/04	6	21.26	0	0.00	21.25	6	2,368	0.25%
2018/10/03	5	21.45	0	0.00	21.40	5	2,363	0.21%
2018/10/02	0	0.00	3	21.75	21.55	-3	2,354	-0.13%
2018/10/01	1.2	21.61	0	0.00	21.60	1.2	2,336	0.05%
2018/09/28	0	0.00	16	21.58	21.70	-16	2,325	-0.69%
2018/09/27	1	21.25	5	21.21	21.20	-4	2,245	-0.18%
2018/09/26	0	0.00	5	21.20	21.15	-5	2,255	-0.22%
2018/09/25	5	20.85	0	0.00	20.90	5	2,271	0.22%
2018/09/18	0	0.00	0.1	21.10	21.15	-0.1	2,479	0.00%
2018/09/14	10	21.15	10	21.08	21.00	0	2,490	0.00%
2018/09/13	2	20.85	0	0.00	20.85	2	2,604	0.08%
2018/09/10	2	20.45	0	0.00	20.30	2	2,855	0.07%
2018/09/07	6	20.45	0	0.00	20.30	6	2,917	0.21%
2018/09/06	5	20.80	6	20.75	20.75	-1	2,921	-0.03%
2018/09/05	6	20.95	0	0.00	20.85	6	2,932	0.20%
2018/09/04	47	21.10	0	0.00	21.05	47	2,957	1.59%
2018/09/03	0.2	21.15	3	21.25	21.20	-2.8	3,020	-0.09%
2018/08/30	0	0.00	52	21.11	21.05	-52	3,052	-1.70%
2018/08/29	0	0.00	17	21.05	21.05	-17	3,092	-0.55%
2018/08/27	0.1	20.60	0	0.00	20.60	0.1	3,123	0.00%
2018/08/23	0	0.00	5	20.60	20.60	-5	3,189	-0.16%
2018/08/22	3	20.50	5	20.55	20.45	-2	3,234	-0.06%
2018/08/21	1	20.30	4	20.29	20.35	-3	3,258	-0.09%
2018/08/20	5	20.20	0	0.00	20.30	5	3,283	0.15%
2018/08/17	0	0.00	15	20.25	20.30	-15	3,286	-0.46%
2018/08/16	5	20.20	30	20.25	20.25	-25	3,326	-0.75%
2018/08/15	0	0.00	3	20.53	20.55	-3	3,319	-0.09%
2018/08/14	20	20.65	6	20.60	20.60	14	3,334	0.42%
2018/08/13	16	20.77	40	21.00	20.70	-24	3,393	-0.71%
2018/08/10	115	21.13	0	0.00	21.15	115	3,482	3.30%	大買/鉅額交易
2018/08/08	20	21.10	0	0.00	21.00	20	3,629	0.55%
2018/08/07	21	21.12	0	0.00	21.05	21	3,681	0.57%
2018/08/03	1	21.20	45	21.20	21.15	-44	3,920	-1.12%
2018/08/02	0	0.00	3	21.45	21.20	-3	3,905	-0.08%
2018/08/01	41	21.42	5	21.40	21.40	36	3,874	0.93%
2018/07/30	3	21.13	0.1	21.05	21.10	2.9	3,785	0.08%
2018/07/27	38	21.14	0	0.00	21.05	38	3,781	1.00%
2018/07/26	0	0.00	5	21.25	21.10	-5	3,773	-0.13%
2018/07/25	0	0.00	5	21.12	21.15	-5	3,767	-0.13%
2018/07/20	2	20.83	0	0.00	20.90	2	3,724	0.05%
2018/07/19	5	20.85	0	0.00	20.90	5	3,722	0.13%
2018/07/18	0	0.00	5	20.75	20.80	-5	3,732	-0.13%
2018/07/17	50	21.05	15	21.05	21.25	35	3,705	0.94%
2018/07/16	0	0.00	2	21.20	21.15	-2	3,664	-0.05%
2018/07/13	0	0.00	5	21.10	21.10	-5	3,664	-0.14%
2018/07/12	4	21.05	9	21.01	21.00	-5	3,670	-0.14%
2018/07/11	2	20.75	5	20.85	20.85	-3	3,667	-0.08%
2018/07/09	5	20.60	2	20.70	20.70	3	3,649	0.08%
2018/07/06	12	20.62	2	20.55	20.60	10	3,646	0.27%
2018/07/05	0	0.00	2.5	20.86	20.85	-2.5	3,629	-0.07%
2018/07/03	25	20.89	0	0.00	20.80	25	3,682	0.68%
2018/07/02	4	21.15	49	21.12	21.20	-45	3,655	-1.23%
2018/06/29	26	21.29	0	0.00	21.10	26	3,658	0.71%
2018/06/28	13	21.50	16	21.39	21.45	-3	3,551	-0.08%
2018/06/27	10	21.70	0	0.00	21.65	10	3,458	0.29%
2018/06/26	6	21.67	6	21.75	21.85	0	3,441	0.00%
2018/06/25	26	21.85	5	22.20	21.75	21	3,444	0.61%
2018/06/22	21	21.76	0	0.00	22.15	21	3,429	0.61%
2018/06/21	31	21.96	0	0.00	21.85	31	3,285	0.94%
2018/06/20	0	0.00	11	22.20	22.10	-11	3,202	-0.34%
2018/06/19	23	22.20	0	0.00	22.05	23	3,155	0.73%
2018/06/15	79	22.46	0	0.00	22.35	79	3,063	2.58%
2018/06/14	6	22.64	0	0.00	22.60	6	2,981	0.20%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/12	5	22.70	0	0.00	22.80	5	3,019	0.17%
2018/06/11	35	22.91	0	0.00	22.80	35	2,998	1.17%
2018/06/08	15	23.27	0	0.00	23.10	15	2,938	0.51%
2018/06/06	5	23.25	0	0.00	23.20	5	2,942	0.17%
2018/06/04	10	23.35	12	23.44	23.35	-2	2,873	-0.07%
2018/06/01	0.1	23.30	0	0.00	23.30	0.1	2,852	0.00%
2018/05/30	38	23.21	0	0.00	23.15	38	2,890	1.31%
2018/05/29	5	23.35	0	0.00	23.50	5	2,867	0.17%
2018/05/28	8	23.32	9	23.30	23.35	-1	2,879	-0.03%
2018/05/25	11	23.50	0	0.00	23.45	11	2,885	0.38%
2018/05/24	10	23.60	3	23.63	23.55	7	2,911	0.24%
2018/05/23	17	23.74	0	0.00	23.75	17	2,847	0.60%
2018/05/22	4	24.00	12	24.03	23.90	-8	2,813	-0.28%
2018/05/21	5	24.20	11	24.20	24.20	-6	2,789	-0.22%
2018/05/18	5	24.15	21	24.34	24.15	-16	2,730	-0.59%
2018/05/17	4	24.20	6	24.17	24.05	-2	2,626	-0.08%
2018/05/15	17	24.00	25	23.92	24.00	-8	2,474	-0.32%
2018/05/14	39	24.00	85	23.94	23.95	-46	2,493	-1.84%
2018/05/10	0	0.00	20	22.55	22.50	-20	2,254	-0.89%
2018/05/09	13	22.46	0	0.00	22.40	13	2,256	0.58%
2018/05/04	10	22.38	0	0.00	22.35	10	2,276	0.44%
2018/05/02	5	22.90	20	22.75	22.80	-15	2,300	-0.65%
2018/04/30	2	22.55	15	22.50	22.65	-13	2,311	-0.56%
2018/04/25	15	22.05	1	22.05	22.00	14	2,420	0.58%
2018/04/23	10	22.25	0	0.00	22.30	10	2,503	0.40%
2018/04/20	5	22.35	0	0.00	22.25	5	2,535	0.20%
2018/04/19	3	22.25	0	0.00	22.40	3	2,548	0.12%
2018/04/18	0	0.00	2	22.25	22.25	-2	2,556	-0.08%
2018/04/17	10	22.29	0	0.00	22.25	10	2,569	0.39%
2018/04/16	8	22.46	0	0.00	22.45	8	2,589	0.31%
2018/04/12	6	22.73	0	0.00	22.75	6	2,655	0.23%
2018/04/11	0	0.00	0.1	22.80	22.80	-0.1	2,683	-0.01%
2018/04/09	6	22.50	0	0.00	22.65	6	2,728	0.22%
2018/04/03	2	22.50	1	22.45	22.50	1	2,728	0.04%
2018/04/02	1	22.55	6	22.50	22.60	-5	2,807	-0.18%
2018/03/31	2	22.60	0	0.00	22.60	2	2,899	0.07%
2018/03/30	0	0.00	2	22.60	22.60	-2	2,906	-0.07%
2018/03/29	10	22.60	0	0.00	22.55	10	2,892	0.35%
2018/03/28	14	22.56	0	0.00	22.60	14	2,892	0.48%
2018/03/27	5	22.70	0	0.00	22.75	5	2,883	0.17%
2018/03/26	5	22.70	0	0.00	22.75	5	2,893	0.17%
2018/03/23	5	22.70	0	0.00	22.85	5	2,909	0.17%
2018/03/22	1	23.20	6	23.25	23.15	-5	2,900	-0.17%
2018/03/21	2	23.25	0	0.00	23.20	2	2,937	0.07%
2018/03/16	10	23.18	0	0.00	23.30	10	3,209	0.31%
2018/03/15	0	0.00	2	23.35	23.40	-2	3,160	-0.06%
2018/03/14	1	23.50	4	23.45	23.55	-3	3,189	-0.09%
2018/03/13	1	23.65	0	0.00	23.60	1	3,206	0.03%
2018/03/12	17	23.36	2	23.30	23.45	15	3,217	0.47%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/07	5	23.25	0	0.00	23.20	5	3,493	0.14%
2018/03/06	22	23.50	1	23.60	23.30	21	3,597	0.58%
2018/03/05	7	23.44	9.2	23.52	23.25	-2.2	4,854	-0.05%
2018/03/02	12	23.09	10	23.10	23.05	2	4,897	0.04%
2018/03/01	18	23.48	29	23.47	23.35	-11	4,957	-0.22%
2018/02/27	24	23.30	0	0.00	23.35	24	5,029	0.48%
2018/02/26	2	23.03	10	23.05	23.35	-8	5,011	-0.16%
2018/02/22	0	0.00	5	22.50	22.50	-5	5,019	-0.10%
2018/02/21	8	22.30	0	0.00	22.35	8	5,061	0.16%
2018/02/12	1	22.30	0.2	22.30	22.25	0.8	5,062	0.02%
2018/02/09	10	21.93	5	22.25	22.30	5	5,082	0.10%
2018/02/07	0	0.00	5	22.60	22.45	-5	5,162	-0.10%
2018/02/06	30	22.33	1	22.75	22.30	29	5,193	0.56%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/01/31	4	23.35	0	0.00	23.75	4	5,145	0.08%
2018/01/30	0	0.00	1	23.75	23.50	-1	5,152	-0.02%
2018/01/25	0	0.00	1.1	23.75	23.75	-1.1	5,134	-0.02%
2018/01/24	7	23.82	0	0.00	23.85	7	5,115	0.14%
2018/01/23	16	24.15	9	24.22	23.90	7	5,106	0.14%
2018/01/22	0	0.00	1	23.65	23.75	-1	5,034	-0.02%
2018/01/19	6	23.60	0	0.00	23.55	6	5,022	0.12%
2018/01/18	8	23.79	12	23.76	23.70	-4	5,000	-0.08%
2018/01/17	15	23.83	25	23.71	24.00	-10	4,962	-0.20%
2018/01/15	40	23.40	0	0.00	23.35	40	4,935	0.81%
2018/01/11	8	23.26	0	0.00	23.25	8	5,002	0.16%
2018/01/09	2	23.58	0	0.00	23.60	2	4,994	0.04%
2018/01/04	24	23.60	0	0.00	23.40	24	4,916	0.49%
2018/01/03	2	23.93	2	24.00	23.65	0	4,899	0.00%
2018/01/02	4	23.89	0	0.00	23.95	4	4,859	0.08%