裕隆 (2201)-兆豐-新營券商分點個股進出

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
67.4
漲跌
▼0.6
漲幅
-0.88%
成交量
2,818張
產業
上市汽車類股▼0.27%
731人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4.1	67.43	0	0.00	67.40	4.1	4,353	0.09%
2024/04/23	9	67.56	10	68.73	67.50	-1	4,493	-0.02%
2024/04/22	9	67.50	7	68.39	67.80	2	4,508	0.04%
2024/04/19	20	67.43	0	0.00	66.90	20	4,450	0.45%
2024/04/18	1	68.00	12	69.13	69.30	-11	4,372	-0.25%
2024/04/17	3	67.50	4	68.45	67.40	-1	4,297	-0.02%
2024/04/16	12	67.52	1	67.90	67.40	11	4,327	0.25%
2024/04/15	10	68.60	1	69.20	69.30	9	4,331	0.21%
2024/04/12	0.2	69.20	0	0.00	69.00	0.2	4,315	0.00%
2024/04/11	1.7	69.34	0	0.00	69.30	1.7	4,321	0.04%
2024/04/10	0	0.00	1	69.00	69.90	-1	4,333	-0.02%
2024/04/09	3	69.47	3	69.93	69.10	0	4,375	0.00%
2024/04/08	1	70.00	15	69.52	70.00	-14	4,361	-0.32%
2024/04/03	3	66.70	1	66.70	66.70	2	4,271	0.05%
2024/04/02	2	67.70	0	0.00	67.80	2	4,291	0.05%
2024/04/01	1	68.10	2	68.60	68.30	-1	4,275	-0.02%
2024/03/29	1.3	68.00	0	0.00	68.10	1.3	4,301	0.03%
2024/03/28	4	68.50	7.9	68.22	68.20	-3.9	4,347	-0.09%
2024/03/27	1	67.40	0	0.00	67.30	1	4,480	0.02%
2024/03/26	5	67.90	2	68.70	67.10	3	4,634	0.07%
2024/03/25	1	69.20	0	0.00	68.10	1	4,637	0.02%
2024/03/22	0	0.00	2.1	68.40	68.30	-2.1	4,690	-0.04%
2024/03/21	11	67.85	5	67.96	67.80	6	4,792	0.13%
2024/03/20	5	67.82	1	68.70	67.70	4	4,949	0.08%
2024/03/19	6	68.63	6.1	68.49	68.30	-0.1	4,983	0.00%
2024/03/18	1	68.30	9	69.46	69.50	-8	5,136	-0.16%
2024/03/15	1	69.10	0	0.00	68.50	1	5,158	0.02%
2024/03/14	3	69.67	1	70.30	69.80	2	5,161	0.04%
2024/03/13	7	70.01	2	69.70	69.70	5	5,145	0.10%
2024/03/12	22	72.09	125	71.56	71.90	-103	5,096	-2.02%	大賣/鉅額交易
2024/03/11	0	0.00	3	67.10	67.60	-3	4,959	-0.06%
2024/03/08	4.2	68.07	9	68.20	67.10	-4.8	4,948	-0.10%
2024/03/07	4.2	69.25	0	0.00	68.90	4.2	4,864	0.09%
2024/03/06	1	70.10	1	70.10	70.10	0	4,820	0.00%
2024/03/05	0	0.00	1	71.00	70.40	-1	4,945	-0.02%
2024/03/04	2	70.45	0	0.00	70.80	2	4,943	0.04%
2024/03/01	0	0.00	2	71.45	70.70	-2	4,936	-0.04%
2024/02/29	3.2	68.91	1	69.20	70.70	2.2	4,946	0.04%
2024/02/27	4	69.70	0	0.00	69.40	4	4,902	0.08%
2024/02/26	4	70.55	8	70.58	70.60	-4	4,906	-0.08%
2024/02/23	5	71.56	3	71.90	71.20	2	4,978	0.04%
2024/02/22	1	70.50	2	70.60	70.90	-1	5,036	-0.02%
2024/02/21	3	70.90	0	0.00	70.80	3	5,195	0.06%
2024/02/20	6	71.37	5	71.20	70.90	1	5,293	0.02%
2024/02/19	20	71.85	6.5	71.97	72.20	13.5	5,303	0.25%
2024/02/16	0.5	70.08	3	70.10	69.90	-2.5	5,334	-0.05%
2024/02/05	2	68.85	0	0.00	69.30	2	5,354	0.04%
2024/02/02	2	69.30	0	0.00	69.10	2	5,451	0.04%
2024/02/01	1	70.30	2	70.50	70.70	-1	5,480	-0.02%
2024/01/31	1	69.40	0	0.00	69.50	1	5,501	0.02%
2024/01/30	2	69.85	0	0.00	69.60	2	5,522	0.04%
2024/01/29	1	70.00	1	70.00	69.80	0	5,541	0.00%
2024/01/26	0	0.00	8	70.25	69.80	-8	5,599	-0.14%
2024/01/25	11	69.90	0	0.00	69.70	11	5,675	0.19%
2024/01/24	1	70.60	1	70.80	70.80	0	5,723	0.00%
2024/01/22	1	68.70	0	0.00	68.60	1	5,904	0.02%
2024/01/19	5	69.00	0	0.00	69.10	5	6,009	0.08%
2024/01/18	4	67.88	1	68.30	68.50	3	6,091	0.05%
2024/01/17	6	68.53	1	67.90	67.70	5	6,163	0.08%
2024/01/16	23	69.95	0	0.00	69.80	23	6,113	0.38%
2024/01/15	5	71.00	0	0.00	70.90	5	6,215	0.08%
2024/01/12	1	71.00	0	0.00	70.70	1	6,435	0.02%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	11	70.13	0	0.00	70.20	11	6,941	0.16%
2024/01/09	13	71.11	0	0.00	70.90	13	7,154	0.18%
2024/01/08	0	0.00	1	72.50	72.30	-1	7,691	-0.01%
2024/01/05	12	72.57	1	72.80	72.40	11	8,913	0.12%
2024/01/04	3	72.60	0	0.00	72.60	3	9,230	0.03%
2024/01/03	1	73.10	7	73.49	73.10	-6	9,285	-0.06%
2023/12/29	0	0.00	5	74.90	74.80	-5	9,295	-0.05%
2023/12/28	0	0.00	5	74.12	74.60	-5	9,415	-0.05%
2023/12/27	0	0.00	3	73.33	73.30	-3	9,442	-0.03%
2023/12/26	6	72.85	0	0.00	72.70	6	9,545	0.06%
2023/12/25	8	72.75	1	73.10	72.80	7	9,755	0.07%
2023/12/22	8.2	72.54	6	73.85	72.20	2.2	9,944	0.02%
2023/12/21	18.3	72.67	0	0.00	72.70	18.3	9,849	0.19%
2023/12/20	1.1	74.02	0	0.00	74.10	1.1	9,898	0.01%
2023/12/19	3.1	73.78	1	74.10	74.00	2.1	9,935	0.02%
2023/12/18	10	74.51	0	0.00	74.40	10	9,995	0.10%
2023/12/15	8.3	75.98	0	0.00	75.50	8.3	10,188	0.08%
2023/12/14	1	77.00	98	76.65	77.30	-97	10,213	-0.95%
2023/12/13	8.2	76.30	25	76.22	76.00	-16.8	10,171	-0.17%
2023/12/12	0	77.90	10	78.30	77.80	-10	10,053	-0.10%
2023/12/11	0	0.00	7.1	77.97	78.00	-7.1	10,108	-0.07%
2023/12/07	2	77.45	0	0.00	77.60	2	10,186	0.02%
2023/12/06	1	77.50	3	77.90	77.80	-2	10,240	-0.02%
2023/12/05	1.3	76.98	0	0.00	77.00	1.3	10,270	0.01%
2023/12/04	0.1	77.00	0	0.00	76.50	0.1	10,336	0.00%
2023/12/01	1	77.00	0	0.00	77.10	1	10,458	0.01%
2023/11/30	95.5	76.52	0	0.00	76.90	95.5	10,662	0.90%
2023/11/28	1	78.00	0.3	78.20	78.40	0.7	11,565	0.01%
2023/11/27	4.2	77.46	2	77.40	77.10	2.2	11,759	0.02%
2023/11/22	3.2	77.81	0	0.00	77.70	3.2	12,453	0.03%
2023/11/21	0.2	78.00	63	78.43	79.00	-62.8	12,370	-0.51%
2023/11/20	5.5	78.47	61.4	78.01	78.00	-56	12,279	-0.46%
2023/11/17	3.1	79.76	0	0.00	80.20	3.1	12,116	0.03%
2023/11/16	0.6	78.67	88	79.20	79.10	-87.4	12,025	-0.73%
2023/11/15	88.1	79.60	1	79.00	78.50	87.1	11,968	0.73%
2023/11/14	1	77.30	1	78.20	77.90	0	11,858	0.00%
2023/11/13	0	0.00	1	77.70	77.60	-1	11,869	-0.01%
2023/11/10	3.2	77.56	1	77.50	77.10	2.2	11,883	0.02%
2023/11/09	1	78.41	3	79.27	79.20	-2	11,857	-0.02%
2023/11/08	2	78.80	1	78.90	78.60	1	12,001	0.01%
2023/11/07	0.1	78.10	3	78.43	79.10	-3	12,008	-0.02%
2023/11/06	0	0.00	4.4	78.95	78.80	-4.4	12,036	-0.04%
2023/11/03	7	78.54	7	78.30	78.20	0	12,143	0.00%
2023/11/02	2	77.40	7.6	76.70	77.40	-5.6	12,086	-0.05%
2023/11/01	7.3	74.29	4	74.25	75.00	3.3	12,009	0.03%
2023/10/31	35.5	76.13	0	0.00	74.10	35.5	11,946	0.30%
2023/10/30	5.1	77.04	0	0.00	76.90	5.1	11,861	0.04%
2023/10/27	6.4	77.69	0	0.00	77.30	6.4	11,890	0.05%
2023/10/26	2.2	78.23	1	78.30	78.20	1.2	11,957	0.01%
2023/10/25	10	80.38	11	80.64	80.10	-1	11,962	-0.01%
2023/10/24	13	78.42	3	78.80	79.00	10	12,043	0.08%
2023/10/23	1.3	77.84	0	0.00	77.80	1.3	12,066	0.01%
2023/10/20	5.1	78.99	1	79.70	79.10	4.1	12,142	0.03%
2023/10/19	50	80.22	15	80.48	81.40	35	12,052	0.29%
2023/10/18	90.1	80.71	20	82.16	80.10	70.1	12,069	0.58%
2023/10/17	17.1	82.37	14	82.94	81.10	3.1	11,808	0.03%
2023/10/16	48	85.07	21	86.69	83.00	27	11,705	0.23%
2023/10/13	31.1	87.09	147.3	88.82	85.10	-116.2	11,340	-1.02%	大賣/鉅額交易
2023/10/12	5	81.70	16.2	82.61	84.00	-11.2	10,331	-0.11%
2023/10/11	1.1	79.50	0	0.00	78.80	1.1	10,484	0.01%
2023/10/05	0	0.00	1	78.60	78.40	-1	10,747	-0.01%
2023/10/04	17.7	78.68	0	0.00	78.40	17.7	10,777	0.16%
2023/10/03	10.2	81.43	0	0.00	80.50	10.2	10,670	0.10%
2023/10/02	11	82.05	2	81.85	82.00	9	10,679	0.08%
2023/09/28	24.1	84.71	4	86.23	83.00	20.1	10,776	0.19%
2023/09/27	12	85.00	33	85.49	86.00	-21	10,746	-0.20%
2023/09/26	1.2	84.07	0	0.00	83.70	1.2	10,621	0.01%
2023/09/25	7.1	84.88	14	84.41	84.30	-7	10,678	-0.07%
2023/09/22	5	81.30	14.1	81.92	82.50	-9.1	10,638	-0.09%
2023/09/21	4.3	80.96	0	0.00	80.60	4.3	10,613	0.04%
2023/09/20	27	83.64	18	83.20	82.20	9	10,624	0.09%
2023/09/19	3	85.13	8	84.99	84.60	-5	10,450	-0.05%
2023/09/18	11	83.39	1	83.40	83.30	10	10,335	0.10%
2023/09/15	9	83.12	2	82.90	82.90	7	10,380	0.07%
2023/09/14	9	83.68	3	83.83	83.80	6	10,412	0.06%
2023/09/13	2	82.40	8	82.68	83.90	-6	10,425	-0.06%
2023/09/12	4.2	81.87	1	82.10	81.30	3.2	10,631	0.03%
2023/09/11	10	82.06	4	81.85	81.20	6	10,647	0.06%
2023/09/08	2	82.70	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	1	84.20	84.50	-1	10,632	-0.01%
2023/09/06	10	83.57	2	83.10	83.20	8	10,618	0.08%
2023/09/05	14.1	84.68	8	84.85	85.20	6.1	10,593	0.06%
2023/09/04	14	87.24	134.3	88.04	85.70	-120.3	10,510	-1.14%	大賣/鉅額交易
2023/09/01	1	86.40	7	85.94	85.30	-6	9,982	-0.06%
2023/08/31	7	83.96	7	84.17	83.40	0	9,779	0.00%
2023/08/30	5	81.60	32.3	82.27	83.70	-27.3	9,882	-0.28%
2023/08/29	9	78.48	16	79.11	79.80	-7	9,712	-0.07%
2023/08/28	17	76.50	3	76.60	75.70	14	10,084	0.14%
2023/08/25	1	74.90	0	0.00	75.00	1	10,409	0.01%
2023/08/24	0	0.00	1	74.30	74.50	-1	11,432	-0.01%
2023/08/23	13	74.95	0	0.00	74.70	13	11,529	0.11%
2023/08/22	0.1	74.74	0	0.00	74.30	0.1	11,663	0.00%
2023/08/17	0	0.00	2	75.20	75.60	-2	12,610	-0.02%
2023/08/15	0	0.00	2	75.40	74.30	-2	13,037	-0.02%
2023/08/14	14.7	75.20	4	74.50	73.40	10.7	13,253	0.08%
2023/08/11	5.3	78.95	0	0.00	77.50	5.3	13,487	0.04%
2023/08/10	1	78.30	0	0.00	77.90	1	13,636	0.01%
2023/08/09	12	80.68	5	81.70	79.20	7	13,659	0.05%
2023/08/08	2	79.85	1	80.50	79.70	1	13,666	0.01%
2023/08/07	2	80.50	4	80.35	80.50	-2	13,852	-0.01%
2023/08/02	5	80.84	2	80.20	80.10	3	13,997	0.02%
2023/08/01	4	81.80	2	82.05	81.00	2	13,969	0.01%
2023/07/31	2	82.95	13.1	82.96	82.00	-11.1	13,957	-0.08%
2023/07/28	10	81.20	1	81.20	81.60	9	13,918	0.06%
2023/07/27	12	79.48	16	80.39	81.00	-4	13,982	-0.03%
2023/07/26	1	78.00	0	0.00	77.70	1	13,895	0.01%
2023/07/25	0.4	78.05	14.1	79.41	79.80	-13.7	13,936	-0.10%
2023/07/24	3	76.20	0	0.00	76.20	3	13,873	0.02%
2023/07/21	9	77.51	0.1	78.30	77.40	9	13,893	0.06%
2023/07/20	4.1	78.20	1	78.10	78.20	3.1	14,010	0.02%
2023/07/19	4.3	79.80	0	0.00	79.00	4.3	13,983	0.03%
2023/07/18	6	81.32	30	80.40	80.20	-24	14,165	-0.17%
2023/07/17	27.5	85.86	3	85.73	84.40	24.5	14,604	0.17%
2023/07/14	33	86.12	31.7	85.83	85.50	1.3	15,027	0.01%
2023/07/13	4	83.08	22	83.23	84.00	-18	15,484	-0.12%
2023/07/12	2	80.05	1	81.20	80.20	1	15,701	0.01%
2023/07/11	3.1	80.79	2	80.10	80.00	1.1	16,083	0.01%
2023/07/10	0	0.00	1	81.90	81.30	-1	16,401	-0.01%
2023/07/06	0.5	83.30	21.7	83.73	83.50	-21.2	16,360	-0.13%
2023/07/05	0.7	82.06	4	82.35	81.80	-3.3	16,184	-0.02%
2023/07/04	1.1	82.50	1	83.30	82.40	0.1	16,023	0.00%
2023/07/03	2	82.35	1	84.50	81.80	1	16,017	0.01%
2023/06/30	0	0.00	9	82.32	82.60	-9	15,975	-0.06%
2023/06/29	1	80.50	8	80.90	80.50	-7	15,906	-0.04%
2023/06/28	4	80.75	7	81.76	80.80	-3	15,888	-0.02%
2023/06/27	14.3	80.00	1	80.70	79.40	13.3	15,857	0.08%
2023/06/26	4	81.00	3	82.23	82.00	1	15,917	0.01%
2023/06/21	22.6	82.67	0	0.00	82.00	22.6	16,007	0.14%
2023/06/20	20.1	83.40	2.2	83.59	83.10	17.8	16,009	0.11%
2023/06/19	33.1	83.63	0	0.00	83.40	33.1	16,067	0.21%
2023/06/16	54.4	85.84	4	87.20	83.70	50.4	16,268	0.31%
2023/06/15	2.1	87.40	10	87.40	87.70	-8	16,050	-0.05%
2023/06/14	0.8	87.30	0	0.00	87.40	0.8	16,092	0.01%
2023/06/13	5	87.58	6	88.47	87.10	-1	16,261	-0.01%
2023/06/12	2	86.61	0	0.00	86.80	2	16,486	0.01%
2023/06/09	3	87.37	3	88.37	87.80	0	16,587	0.00%
2023/06/08	11	88.08	2	90.25	87.10	9	16,894	0.05%
2023/06/07	3	89.27	3	90.00	89.70	0	17,277	0.00%
2023/06/06	17	88.78	1	89.90	88.50	16	17,427	0.09%
2023/06/05	8	91.44	24	92.54	90.60	-16	17,463	-0.09%
2023/06/02	7	90.65	12	90.70	90.60	-5	17,273	-0.03%
2023/06/01	15	90.32	57.3	91.50	89.60	-42.3	17,110	-0.25%
2023/05/31	18	86.78	16	87.33	87.60	2	16,730	0.01%
2023/05/30	42.4	86.51	107.3	87.57	86.60	-64.9	16,779	-0.39%	大賣/
2023/05/29	1	83.70	4	83.25	82.80	-3	16,189	-0.02%
2023/05/26	12	83.08	23	82.73	82.20	-11	16,720	-0.07%
2023/05/25	10	83.65	4	84.88	83.40	6	16,790	0.04%
2023/05/24	3	83.13	14	84.47	85.30	-11	16,784	-0.07%
2023/05/23	16	84.37	12	84.53	83.70	4	16,779	0.02%
2023/05/22	1	84.10	21	82.76	84.20	-20	16,625	-0.12%
2023/05/19	15	81.40	16	81.09	80.40	-1	16,605	-0.01%
2023/05/18	6.1	81.92	3	81.93	81.80	3.1	17,232	0.02%
2023/05/17	3	80.63	6.1	81.34	81.10	-3.1	17,202	-0.02%
2023/05/16	1.4	78.45	6	78.58	79.60	-4.6	16,929	-0.03%
2023/05/15	9.5	77.31	5	77.60	76.70	4.5	16,975	0.03%
2023/05/12	17	76.44	0	0.00	78.30	17	17,522	0.10%
2023/05/11	17	76.44	0	0.00	75.90	17	17,605	0.10%
2023/05/10	4	78.33	1	78.80	79.10	3	17,858	0.02%
2023/05/08	1	78.20	1	78.40	78.10	0	18,373	0.00%
2023/05/04	3.2	76.82	0	0.00	77.80	3.2	20,127	0.02%
2023/05/03	6.6	78.36	3	78.90	77.60	3.6	20,629	0.02%
2023/05/02	1	80.20	0	0.00	80.00	1	21,995	0.00%
2023/04/28	3	80.90	2	81.15	80.60	1	22,329	0.00%
2023/04/27	1	80.70	2	80.70	80.50	-1	22,911	0.00%
2023/04/26	3	78.50	9	79.27	79.80	-6	23,222	-0.03%
2023/04/25	41.1	80.89	1	78.30	78.50	40.1	23,224	0.17%
2023/04/24	3	80.10	0	0.00	80.90	3	23,268	0.01%
2023/04/21	9	80.13	7	80.36	80.30	2	23,333	0.01%
2023/04/20	73.1	80.80	10.2	81.55	82.00	62.9	23,300	0.27%
2023/04/19	24	83.81	8	85.51	83.20	16	23,430	0.07%
2023/04/18	28	84.80	220.5	84.84	85.70	-192.5	23,376	-0.82%	大賣/鉅額交易
2023/04/17	4	80.23	22.8	81.10	81.80	-18.8	22,746	-0.08%
2023/04/14	9	78.47	8	79.22	79.10	1	22,664	0.00%
2023/04/13	7	77.27	18.1	78.05	77.60	-11.1	22,469	-0.05%
2023/04/12	0	0.00	4	75.68	75.60	-4	22,228	-0.02%
2023/04/10	0	0.00	11.1	74.45	74.80	-11.1	22,442	-0.05%
2023/04/07	11	74.37	0	0.00	74.30	11	22,682	0.05%
2023/04/06	1	73.50	11	73.78	73.70	-10	22,946	-0.04%
2023/03/31	3	75.30	1	77.30	75.20	2	23,097	0.01%
2023/03/30	0	0.00	4	76.88	76.50	-4	23,290	-0.02%
2023/03/29	12	75.31	3	75.53	75.60	9	23,597	0.04%
2023/03/28	0	0.00	13	75.43	74.50	-13	24,135	-0.05%
2023/03/27	16	76.19	0	0.00	75.50	16	24,251	0.07%
2023/03/24	0	0.00	4	78.40	78.80	-4	24,380	-0.02%
2023/03/23	0	0.00	14	77.33	77.50	-14	24,792	-0.06%
2023/03/22	19	77.95	7	76.40	76.40	12	25,520	0.05%
2023/03/21	16	77.91	22	78.20	77.30	-6	25,958	-0.02%
2023/03/20	0	0.00	2	75.70	75.80	-2	26,583	-0.01%
2023/03/17	2	75.10	4	75.68	75.70	-2	26,757	-0.01%
2023/03/16	8.2	74.59	0	0.00	73.90	8.2	27,143	0.03%
2023/03/15	12	76.20	9	77.59	75.90	3	27,463	0.01%
2023/03/14	10	74.84	4	75.45	75.50	6	27,639	0.02%
2023/03/13	40	72.76	63	72.89	76.00	-23	27,805	-0.08%
2023/03/10	45.1	72.58	45	73.04	72.40	0.1	28,035	0.00%
2023/03/09	9.1	77.01	7	75.94	76.00	2.1	28,440	0.01%
2023/03/08	14	77.43	1	77.70	77.60	13	29,589	0.04%
2023/03/06	0	0.00	7	79.03	79.00	-7	32,545	-0.02%
2023/03/03	4	78.38	7	78.10	78.10	-3	33,580	-0.01%
2023/03/02	11.1	78.76	1	79.30	78.80	10.1	33,809	0.03%
2023/03/01	1	81.80	0	0.00	81.60	1	34,331	0.00%
2023/02/24	12	81.64	24.1	82.14	81.30	-12.1	34,926	-0.03%
2023/02/23	12	79.57	5	79.32	80.00	7	35,006	0.02%
2023/02/22	29.2	77.99	8	78.98	78.10	21.2	35,078	0.06%
2023/02/21	6	81.05	5.1	81.72	80.90	1	35,210	0.00%
2023/02/20	4	80.15	6	80.30	80.60	-2	35,453	-0.01%
2023/02/17	16	80.39	11	80.97	80.00	5	36,109	0.01%
2023/02/16	15	81.49	35	81.55	81.50	-20	36,232	-0.06%
2023/02/15	9	78.34	5	78.36	77.90	4	35,580	0.01%
2023/02/14	0	0.00	3	77.70	77.20	-3	35,384	-0.01%
2023/02/13	5	77.88	0	0.00	77.50	5	35,365	0.01%
2023/02/10	15	78.63	21	78.82	79.00	-6	35,162	-0.02%
2023/02/09	5	76.94	0	0.00	76.90	5	34,580	0.01%
2023/02/08	14	76.98	8	76.90	77.80	6	34,426	0.02%
2023/02/07	8	77.51	4	78.00	77.80	4	34,045	0.01%
2023/02/06	14	77.96	3	77.80	77.50	11	33,809	0.03%
2023/02/03	19.1	79.10	14	80.05	78.10	5.1	33,486	0.02%
2023/02/02	45	80.72	10	80.85	79.50	35	32,779	0.11%
2023/02/01	4	82.58	13.4	83.71	84.50	-9.4	31,891	-0.03%
2023/01/31	25	79.54	43.1	81.07	82.90	-18.1	31,435	-0.06%
2023/01/30	3	76.23	53.1	76.12	78.10	-50.1	30,031	-0.17%
2023/01/17	11	70.69	35.2	70.51	71.00	-24.2	29,893	-0.08%
2023/01/16	2	68.95	8.3	68.59	69.20	-6.3	29,626	-0.02%
2023/01/13	0	0.00	3	66.87	66.80	-3	29,718	-0.01%
2023/01/12	4	66.35	1	66.20	66.20	3	29,684	0.01%
2023/01/11	3	66.93	30	67.10	66.50	-27	29,471	-0.09%
2023/01/10	4	67.43	1	68.40	67.20	3	29,388	0.01%
2023/01/09	19	67.92	29.1	68.25	68.20	-10.1	29,198	-0.03%
2023/01/06	20	66.47	22	66.30	66.20	-2	28,481	-0.01%
2023/01/05	5	65.20	10.1	65.60	65.70	-5.1	27,989	-0.02%
2023/01/04	1	65.40	24	65.15	65.70	-23	27,698	-0.08%
2023/01/03	1	62.80	7	63.37	63.20	-6	27,350	-0.02%
2022/12/29	5	59.60	0	0.00	61.40	5	27,061	0.02%
2022/12/28	3	61.60	0	0.00	61.60	3	26,892	0.01%
2022/12/27	21	61.83	6	62.13	61.90	15	26,747	0.06%
2022/12/26	12	59.87	12	60.97	61.10	0	26,468	0.00%
2022/12/23	3	59.03	1	59.40	59.10	2	26,197	0.01%
2022/12/22	4.1	59.76	2	60.20	59.70	2.1	25,954	0.01%
2022/12/21	9	61.14	14	60.61	60.00	-5	25,720	-0.02%
2022/12/20	8	63.60	10	62.11	61.40	-2	25,370	-0.01%
2022/12/19	12	64.65	5	64.36	64.20	7	24,857	0.03%
2022/12/16	12	64.62	0	0.00	64.10	12	24,654	0.05%
2022/12/15	42	67.97	39	68.58	66.50	3	24,382	0.01%
2022/12/14	28	67.34	62	67.34	66.80	-34	23,822	-0.14%
2022/12/13	18	65.71	3	65.53	65.00	15	23,062	0.07%
2022/12/12	77	66.15	88	64.57	66.60	-11	22,467	-0.05%
2022/12/09	18	62.69	11	61.91	62.30	7	21,593	0.03%
2022/12/08	26	62.58	22.1	62.89	63.00	3.9	21,338	0.02%
2022/12/07	6	63.47	1	63.70	63.40	5	20,901	0.02%
2022/12/06	10	65.14	6	65.22	64.90	4	20,373	0.02%
2022/12/05	8	67.04	12	67.18	66.90	-4	19,893	-0.02%
2022/12/02	21	67.03	24.7	67.57	66.70	-3.7	19,576	-0.02%
2022/12/01	45	66.78	72.4	67.21	67.90	-27.4	18,949	-0.14%
2022/11/30	60.2	65.00	58	65.22	65.20	2.2	18,126	0.01%
2022/11/29	203.7	66.69	188.1	67.65	63.70	15.5	16,812	0.09%	大買/大賣/
2022/11/28	19	61.60	45.6	62.76	64.80	-26.6	14,714	-0.18%
2022/11/25	46	60.68	78.1	59.97	60.60	-32.1	14,089	-0.23%
2022/11/24	4	57.25	43	57.22	57.70	-39	12,958	-0.30%
2022/11/23	48	56.50	78.1	56.81	57.10	-30.1	12,521	-0.24%
2022/11/22	20	54.70	20.8	54.80	54.90	-0.8	11,541	-0.01%
2022/11/21	13	53.18	67.2	53.02	54.10	-54.2	10,587	-0.51%
2022/11/18	62	48.90	103.9	48.77	49.20	-41.9	9,933	-0.42%	大賣/
2022/11/17	81.8	51.32	46	51.28	50.20	35.8	9,704	0.37%
2022/11/16	20	49.81	30	50.60	50.90	-10	9,257	-0.11%
2022/11/15	15	50.13	38.3	50.45	51.10	-23.3	8,791	-0.26%
2022/11/14	1	46.40	1,241	49.39	49.50	-1,240	7,961	-15.58%	大賣/鉅額交易
2022/11/11	3	45.00	0	0.00	45.00	3	7,484	0.04%
2022/11/10	12	44.52	0	0.00	44.40	12	7,462	0.16%
2022/11/09	8	44.99	2	46.18	44.80	6	7,416	0.08%
2022/11/07	0	0.00	2	45.63	45.75	-2	7,330	-0.03%
2022/11/04	11	44.06	7	44.71	45.05	4	7,310	0.05%
2022/11/03	8	44.51	6	44.67	44.45	2	7,270	0.03%
2022/11/02	1	45.50	3	45.78	45.20	-2	7,337	-0.03%
2022/11/01	0	0.00	0.2	45.22	45.60	-0.2	7,586	0.00%
2022/10/31	1	45.95	2	46.05	45.60	-1	7,566	-0.01%
2022/10/28	7	45.64	12	45.85	45.75	-5	7,556	-0.07%
2022/10/27	2	46.30	4	46.09	46.55	-2	7,447	-0.03%
2022/10/26	9	44.65	12	44.95	44.40	-3	7,331	-0.04%
2022/10/25	21	44.41	0	0.00	44.30	21	7,207	0.29%
2022/10/24	38	45.83	14	45.95	46.00	24	6,936	0.35%
2022/10/21	7	44.91	20	44.48	45.05	-13	6,516	-0.20%
2022/10/20	4	41.49	0	0.00	41.35	4	5,996	0.07%
2022/10/19	2.1	42.96	27	43.28	43.00	-24.9	5,965	-0.42%
2022/10/18	2	43.20	3	43.42	42.80	-1	6,023	-0.02%
2022/10/17	9.2	43.30	9	43.13	43.45	0.2	6,156	0.00%
2022/10/14	1	42.95	1	42.65	42.80	0	6,177	0.00%
2022/10/13	3	41.10	2	42.25	41.05	1	6,136	0.02%
2022/10/12	2	40.85	2	41.08	41.05	0	6,071	0.00%
2022/10/11	5	41.28	2	41.25	40.80	3	6,175	0.05%
2022/10/07	0	0.00	2	43.18	42.90	-2	6,221	-0.03%
2022/10/06	4	41.73	0	0.00	41.25	4	6,295	0.06%
2022/10/04	2	41.00	0	0.00	41.20	2	6,824	0.03%
2022/09/30	1	40.50	1	41.00	41.05	0	7,162	0.00%
2022/09/29	0	0.00	1	41.55	41.55	-1	7,232	-0.01%
2022/09/28	1	42.10	6	41.77	41.20	-5	7,355	-0.07%
2022/09/27	6	42.75	1	42.90	42.65	5	7,378	0.07%
2022/09/26	3	42.40	11	42.21	41.85	-8	7,436	-0.11%
2022/09/22	1	42.15	2	42.95	43.45	-1	7,823	-0.01%
2022/09/21	0	0.00	8	43.05	42.60	-8	8,031	-0.10%
2022/09/20	18	43.07	3	43.17	43.30	15	8,266	0.18%
2022/09/16	0.6	41.85	0	0.00	41.95	0.6	8,792	0.01%
2022/09/15	2	42.15	2	42.25	42.05	0	9,548	0.00%
2022/09/13	0.3	42.10	0	0.00	42.15	0.3	10,474	0.00%
2022/09/06	2	42.50	10	42.00	42.05	-8	11,057	-0.07%
2022/09/05	26	43.96	12	43.75	43.40	14	11,033	0.13%
2022/09/02	3	42.88	6	43.63	43.85	-3	11,015	-0.03%
2022/09/01	2	42.98	22	43.20	43.20	-20	10,804	-0.19%
2022/08/31	0	0.00	1	41.25	41.25	-1	10,484	-0.01%
2022/08/30	1	40.70	1	40.65	40.60	0	10,489	0.00%
2022/08/29	3	40.15	0	0.00	40.15	3	10,523	0.03%
2022/08/26	0	0.00	4	40.76	41.00	-4	10,537	-0.04%
2022/08/25	4	39.98	1	40.30	39.85	3	10,558	0.03%
2022/08/24	4	40.83	0	0.00	40.70	4	10,758	0.04%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/19	6	41.35	0	0.00	41.30	6	10,809	0.06%
2022/08/18	3	41.40	4	41.49	41.50	-1	10,867	-0.01%
2022/08/17	5	42.13	1	42.15	41.95	4	10,930	0.04%
2022/08/16	5	42.50	0	0.00	42.40	5	10,886	0.05%
2022/08/15	3	42.63	0	0.00	42.55	3	10,870	0.03%
2022/08/12	0	0.00	13	41.68	42.40	-13	10,881	-0.12%
2022/08/11	0	0.00	1	41.90	41.80	-1	10,866	-0.01%
2022/08/09	13	41.66	18	41.30	42.20	-5	10,889	-0.05%
2022/08/08	15	40.62	17	40.11	41.45	-2	10,907	-0.02%
2022/08/05	17	43.89	11	44.10	43.80	6	10,664	0.06%
2022/08/04	6	43.86	3	43.58	43.25	3	10,610	0.03%
2022/08/03	16	44.47	1	44.60	44.05	15	10,503	0.14%
2022/08/02	2	44.95	0	0.00	45.10	2	10,414	0.02%
2022/07/29	0	0.00	5	45.84	45.75	-5	10,334	-0.05%
2022/07/28	1	45.85	1	46.35	45.45	0	10,296	0.00%
2022/07/27	0	0.00	4	46.03	46.20	-4	10,234	-0.04%
2022/07/26	4	45.69	0	0.00	45.55	4	10,166	0.04%
2022/07/25	5	45.01	11	45.88	45.80	-6	10,061	-0.06%
2022/07/22	23	45.72	42	45.49	45.95	-19	9,867	-0.19%
2022/07/21	10	46.29	21	46.43	46.95	-11	9,614	-0.11%
2022/07/20	1	47.50	0	0.00	47.50	1	9,444	0.01%
2022/07/18	0	0.00	6	48.44	48.50	-6	9,321	-0.06%
2022/07/15	4	47.94	0	0.00	48.00	4	9,207	0.04%
2022/07/14	3	48.88	5	49.02	49.00	-2	9,075	-0.02%
2022/07/13	30	48.88	47	49.14	49.00	-17	8,896	-0.19%
2022/07/12	1	46.35	23	46.74	46.90	-22	8,479	-0.26%
2022/07/11	10	46.50	2	46.28	46.10	8	8,246	0.10%
2022/07/08	4	44.28	6	44.37	44.70	-2	8,045	-0.02%
2022/07/07	3	42.40	5	43.48	43.70	-2	7,907	-0.03%
2022/07/06	15	43.00	1	43.20	42.50	14	7,786	0.18%
2022/07/05	8	44.42	2	44.95	44.50	6	7,651	0.08%
2022/07/04	22	44.78	1	45.30	44.40	21	7,573	0.28%
2022/07/01	11	45.50	8	45.73	44.40	3	7,468	0.04%
2022/06/30	6	47.60	5	46.89	47.20	1	7,202	0.01%
2022/06/29	12	47.94	3	49.00	47.50	9	6,978	0.13%
2022/06/28	3.2	48.58	0	0.00	48.35	3.2	6,707	0.05%
2022/06/27	82.4	48.98	18	49.59	50.20	64.4	6,443	1.00%
2022/06/24	4	49.94	17	49.93	50.00	-13	6,089	-0.21%
2022/06/23	56	50.36	85	50.93	50.50	-29	5,800	-0.50%
2022/06/22	23	48.95	26	49.64	49.10	-3	4,986	-0.06%
2022/06/21	13	48.45	238	48.06	49.75	-225	4,553	-4.94%	大賣/鉅額交易
2022/06/20	6	44.98	7	45.59	45.30	-1	3,987	-0.03%
2022/06/17	9	46.28	25	46.33	46.10	-16	3,770	-0.42%
2022/06/16	23	46.54	63	46.24	45.80	-40	3,557	-1.12%
2022/06/15	1	45.40	17	45.55	45.40	-16	3,336	-0.48%
2022/06/14	9	44.64	0	0.00	44.80	9	3,285	0.27%
2022/06/13	1	44.85	21	45.84	45.40	-20	3,201	-0.62%
2022/06/10	2	44.70	7	45.29	45.40	-5	3,116	-0.16%
2022/06/09	0	0.00	4	45.09	45.20	-4	3,089	-0.13%
2022/06/07	3	44.55	4	44.36	44.35	-1	3,070	-0.03%
2022/06/06	5	44.75	12	44.73	44.70	-7	3,007	-0.23%
2022/06/02	28	45.36	6	45.19	45.15	22	3,005	0.73%
2022/06/01	103	44.97	75.6	45.63	45.80	27.4	2,937	0.93%	大買/
2022/05/31	204	43.85	43	44.03	44.45	161	2,668	6.03%	大買/鉅額交易
2022/05/30	544	43.54	18	43.38	43.70	526	2,530	20.79%	大買/鉅額交易
2022/05/26	10	43.40	27.5	43.54	43.15	-17.5	2,442	-0.72%
2022/05/25	48	42.88	32	42.88	43.15	16	2,352	0.68%
2022/05/24	0	0.00	9	42.24	42.15	-9	2,309	-0.39%
2022/05/23	0	0.00	5	42.22	42.10	-5	2,264	-0.22%
2022/05/20	0.5	42.06	5	42.33	41.95	-4.5	2,280	-0.20%
2022/05/19	1.3	41.40	6	42.18	42.20	-4.7	2,270	-0.21%
2022/05/18	2	42.25	6	42.18	42.05	-4	2,204	-0.18%
2022/05/17	0	0.00	13.7	41.86	41.95	-13.7	2,198	-0.62%
2022/05/16	0	0.00	42.1	41.30	42.00	-42.1	2,128	-1.98%
2022/05/13	12	39.97	19.3	40.89	40.10	-7.3	1,945	-0.37%
2022/05/10	7	38.42	1	38.55	38.65	6	1,859	0.32%
2022/05/09	2	38.88	1	39.30	38.70	1	1,865	0.05%
2022/05/05	0	0.00	4	40.10	40.05	-4	1,837	-0.22%
2022/05/04	0	0.00	10	40.28	40.10	-10	1,849	-0.54%
2022/05/03	0	0.00	1	39.75	39.65	-1	1,885	-0.05%
2022/04/26	0	0.00	1	40.25	40.15	-1	2,049	-0.05%
2022/04/25	2	40.35	0	0.00	40.10	2	2,081	0.10%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	4	41.35	4	41.50	41.10	0	2,154	0.00%
2022/04/20	0	0.00	5	40.85	40.95	-5	2,209	-0.23%
2022/04/19	0	0.00	3	40.28	40.35	-3	2,202	-0.14%
2022/04/18	3	40.03	0	0.00	40.00	3	2,245	0.13%
2022/04/14	5	40.70	15	40.61	40.50	-10	2,350	-0.43%
2022/04/13	1	39.70	4	40.10	39.95	-3	2,372	-0.13%
2022/04/12	2	39.20	2	39.18	39.10	0	2,472	0.00%
2022/04/11	8	39.49	0	0.00	39.10	8	2,555	0.31%
2022/04/07	3	40.05	0	0.00	39.90	3	2,754	0.11%
2022/04/06	1	40.40	0	0.00	40.55	1	2,779	0.04%
2022/04/01	5	40.12	2	40.45	40.35	3	2,797	0.11%
2022/03/31	0	0.00	2	40.78	40.70	-2	2,820	-0.07%
2022/03/30	0	0.00	2	40.73	40.65	-2	2,877	-0.07%
2022/03/29	0	0.00	4	40.53	40.50	-4	2,871	-0.14%
2022/03/28	4	39.94	10	40.00	40.10	-6	2,875	-0.21%
2022/03/23	0	0.00	6	40.62	40.70	-6	2,976	-0.20%
2022/03/22	0	0.00	1	40.25	40.30	-1	2,996	-0.03%
2022/03/18	7	39.65	0	0.00	39.80	7	3,030	0.23%
2022/03/17	10	39.65	10	39.66	39.60	0	3,024	0.00%
2022/03/16	6	39.05	0	0.00	39.00	6	3,028	0.20%
2022/03/15	9.1	38.91	1	38.75	38.85	8.1	3,033	0.27%
2022/03/14	16	39.14	0	0.00	39.10	16	3,026	0.53%
2022/03/11	8	39.31	0	0.00	39.05	8	3,025	0.26%
2022/03/10	0	0.00	5	40.11	40.30	-5	2,959	-0.17%
2022/03/09	0.1	39.25	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	14	39.28	0	0.00	38.90	14	2,973	0.47%
2022/03/07	7	39.87	0	0.00	39.70	7	2,936	0.24%
2022/03/04	5	40.93	0	0.00	40.90	5	2,906	0.17%
2022/03/03	1	41.25	0	0.00	41.25	1	2,969	0.03%
2022/03/01	2	41.35	5	41.36	41.35	-3	3,084	-0.10%
2022/02/24	19.3	41.09	11	40.71	40.70	8.3	3,250	0.26%
2022/02/22	83	41.72	0	0.00	41.75	83	3,515	2.36%
2022/02/21	0	0.00	8	42.76	42.75	-8	3,568	-0.22%
2022/02/18	10	42.04	1	42.35	42.40	9	3,706	0.24%
2022/02/17	0	0.00	9	42.28	42.25	-9	3,963	-0.23%
2022/02/15	10	41.50	2	41.75	41.55	8	4,040	0.20%
2022/02/14	3	41.25	0	0.00	41.20	3	4,128	0.07%
2022/02/10	4	41.66	0	0.00	41.85	4	4,201	0.10%
2022/02/09	10	41.84	0	0.00	42.00	10	4,231	0.24%
2022/02/08	13	42.04	0	0.00	42.05	13	4,253	0.31%
2022/02/07	50	41.50	0.6	41.75	41.75	49.4	4,312	1.14%
2022/01/26	16	40.88	0	0.00	40.80	16	4,330	0.37%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/24	2	41.05	0	0.00	41.35	2	4,453	0.04%
2022/01/21	4.3	41.45	0	0.00	41.35	4.3	4,537	0.09%
2022/01/20	0	0.00	3	42.22	42.00	-3	4,538	-0.07%
2022/01/19	15	42.20	0	0.00	41.80	15	4,576	0.33%
2022/01/18	10	42.82	9	42.93	42.75	1	4,557	0.02%
2022/01/17	2	43.13	1	43.75	43.10	1	4,644	0.02%
2022/01/14	1	43.50	11.2	43.73	43.55	-10.2	4,736	-0.22%
2022/01/13	3	43.70	43	43.44	43.45	-40	4,898	-0.82%
2022/01/12	3	42.65	0	0.00	42.60	3	4,951	0.06%
2022/01/11	25	42.74	10	42.85	42.75	15	5,175	0.29%
2022/01/10	5	43.09	1	43.30	43.30	4	5,515	0.07%
2022/01/07	0	0.00	17	43.79	43.60	-17	5,730	-0.30%
2022/01/06	27	43.40	5	43.49	43.60	22	5,794	0.38%
2022/01/05	2	43.45	21	43.37	43.55	-19	5,988	-0.32%
2022/01/04	20	43.12	5	43.24	43.25	15	6,131	0.24%
2022/01/03	30	42.86	19	42.73	42.85	11	6,645	0.17%
2021/12/30	16	41.94	1	42.20	41.90	15	6,725	0.22%
2021/12/29	3	41.88	2	42.10	42.05	1	6,916	0.01%
2021/12/28	11	41.86	1	42.35	41.85	10	6,959	0.14%
2021/12/27	1	41.85	0	0.00	42.00	1	7,032	0.01%
2021/12/24	8	41.69	7	42.28	42.30	1	7,180	0.01%
2021/12/23	0	0.00	14	41.70	41.95	-14	7,243	-0.19%
2021/12/22	3	41.55	0	0.00	41.60	3	7,395	0.04%
2021/12/21	0	0.00	2	41.75	41.80	-2	7,547	-0.03%
2021/12/20	13	41.80	4	42.20	41.85	9	7,868	0.11%
2021/12/17	0	0.00	9	41.91	41.85	-9	8,019	-0.11%
2021/12/16	8	41.29	1	41.20	41.25	7	8,246	0.08%
2021/12/15	1	41.05	0	0.00	41.15	1	8,731	0.01%
2021/12/14	3	41.25	13	41.16	41.10	-10	9,503	-0.11%
2021/12/10	19	41.47	0	0.00	41.35	19	10,132	0.19%
2021/12/09	1	41.70	9	42.01	41.70	-8	10,150	-0.08%
2021/12/08	1	41.65	9	41.92	41.70	-8	10,165	-0.08%
2021/12/07	3	41.52	2	41.70	41.90	1	10,150	0.01%
2021/12/06	14	41.53	1	41.55	41.55	13	10,137	0.13%
2021/12/03	11	41.40	2	41.45	41.45	9	10,151	0.09%
2021/12/02	15.1	41.32	0	0.00	41.30	15.1	10,165	0.15%
2021/12/01	0	0.00	1	41.50	41.55	-1	10,150	-0.01%
2021/11/30	6	41.00	1	41.85	41.00	5	10,150	0.05%
2021/11/29	65	41.28	4	41.18	41.10	61	10,145	0.60%
2021/11/26	162.5	42.04	1	41.60	41.60	161.5	10,092	1.60%	大買/鉅額交易
2021/11/25	2	42.48	0	0.00	42.40	2	10,021	0.02%
2021/11/24	10	42.83	0	0.00	42.80	10	10,011	0.10%
2021/11/23	10	43.31	16	43.69	43.15	-6	9,994	-0.06%
2021/11/22	10	44.23	38	44.06	44.05	-28	9,908	-0.28%
2021/11/19	4	43.60	17	43.72	43.30	-13	9,740	-0.13%
2021/11/18	2	43.15	7	43.46	43.10	-5	9,587	-0.05%
2021/11/17	17	43.19	10	43.43	43.40	7	9,523	0.07%
2021/11/16	11.1	43.03	23.7	43.03	43.35	-12.6	9,379	-0.13%
2021/11/15	0	0.00	4.1	42.09	41.90	-4.1	9,147	-0.04%
2021/11/12	2	41.80	22	41.62	41.85	-20	9,137	-0.22%
2021/11/11	40	40.97	10	41.10	40.80	30	9,095	0.33%
2021/11/10	17	41.69	0	0.00	41.55	17	9,033	0.19%
2021/11/09	1	41.35	7	41.93	42.10	-6	9,018	-0.07%
2021/11/08	7	41.54	1	41.50	41.50	6	8,969	0.07%
2021/11/05	6	41.57	9	41.84	41.85	-3	8,947	-0.03%
2021/11/04	15	41.75	10	41.80	41.50	5	8,966	0.06%
2021/11/03	24	41.42	2	41.35	41.40	22	8,918	0.25%
2021/11/02	76	42.00	9	41.89	41.50	67	8,965	0.75%
2021/11/01	46	41.15	6	41.69	41.35	40	8,871	0.45%
2021/10/29	17	41.44	4	41.15	41.10	13	8,813	0.15%
2021/10/28	6	42.13	7	42.02	41.90	-1	8,730	-0.01%
2021/10/27	13	42.31	15	42.24	42.25	-2	8,705	-0.02%
2021/10/26	5	42.50	17	42.43	42.40	-12	8,666	-0.14%
2021/10/25	14	42.59	33	42.83	42.70	-19	8,597	-0.22%
2021/10/22	1	42.25	13.6	42.44	42.20	-12.6	8,522	-0.15%
2021/10/21	7	42.21	29	42.27	43.10	-22	8,420	-0.26%
2021/10/20	31.5	41.82	11	41.82	41.40	20.5	8,208	0.25%
2021/10/19	64	42.49	28	42.45	41.90	36	8,091	0.44%
2021/10/18	37	42.89	32	43.15	42.15	5	7,879	0.06%
2021/10/15	13	43.36	50	43.80	44.25	-37	7,551	-0.49%
2021/10/14	24	43.22	7	42.99	42.95	17	7,346	0.23%
2021/10/13	24	42.83	15	43.18	43.65	9	7,244	0.12%
2021/10/12	28	43.21	16	43.71	42.70	12	7,081	0.17%
2021/10/08	45	44.17	46	44.34	44.20	-1	6,883	-0.01%
2021/10/07	9	42.71	15	42.70	43.05	-6	6,326	-0.09%
2021/10/06	20	41.80	37	41.86	42.15	-17	6,118	-0.28%
2021/10/05	11	40.05	1	40.05	40.30	10	5,905	0.17%
2021/10/04	28	40.89	21	40.80	40.60	7	5,852	0.12%
2021/10/01	32	41.15	9	40.41	40.25	23	5,782	0.40%
2021/09/30	16	42.11	21	42.48	42.70	-5	5,642	-0.09%
2021/09/29	16	42.17	7	42.18	42.00	9	5,550	0.16%
2021/09/28	7	42.44	13	42.62	42.80	-6	5,453	-0.11%
2021/09/27	44	44.01	12	44.79	43.10	32	5,411	0.59%
2021/09/24	18	43.69	17	43.90	44.00	1	5,138	0.02%
2021/09/23	37	43.55	10	43.44	43.80	27	4,989	0.54%
2021/09/22	38	44.09	43.1	44.23	43.70	-5.1	4,756	-0.11%
2021/09/17	28.2	43.14	62	43.54	43.95	-33.8	4,291	-0.79%
2021/09/16	23	41.11	19.1	41.22	41.15	3.9	3,610	0.11%
2021/09/15	51.1	39.64	35	39.62	40.30	16.1	3,399	0.47%
2021/09/13	0	0.00	2	37.98	38.05	-2	3,189	-0.06%
2021/09/10	1	37.30	0	0.00	37.15	1	3,229	0.03%
2021/09/09	5	36.60	0	0.00	36.85	5	3,326	0.15%
2021/09/08	4	37.09	1	37.15	36.90	3	3,339	0.09%
2021/09/06	1	37.55	0	0.00	37.50	1	3,386	0.03%
2021/09/03	1	38.00	3	38.00	38.10	-2	3,381	-0.06%
2021/09/02	0	0.00	1	38.20	37.85	-1	3,378	-0.03%
2021/09/01	11	37.99	0	0.00	38.00	11	3,369	0.33%
2021/08/31	7	37.75	4	37.65	37.85	3	3,366	0.09%
2021/08/30	0	0.00	3	38.23	38.10	-3	3,373	-0.09%
2021/08/27	0	0.00	3	37.97	38.00	-3	3,369	-0.09%
2021/08/26	2	38.15	4	37.96	37.45	-2	3,367	-0.06%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/23	5	36.65	0	0.00	36.65	5	3,411	0.15%
2021/08/20	19	36.36	0	0.00	36.35	19	3,439	0.55%
2021/08/18	6	36.62	5	37.03	37.55	1	3,469	0.03%
2021/08/17	2	37.23	0	0.00	37.00	2	3,480	0.06%
2021/08/16	8	37.83	0	0.00	37.80	8	3,481	0.23%
2021/08/13	9.8	38.63	0	0.00	38.50	9.8	3,483	0.28%
2021/08/12	6	39.05	0	0.00	39.05	6	3,491	0.17%
2021/08/11	4	39.15	1	39.00	39.15	3	3,558	0.08%
2021/08/10	7	39.55	0	0.00	39.40	7	3,646	0.19%
2021/08/09	0	0.00	3	40.38	40.35	-3	3,746	-0.08%
2021/08/06	4	41.45	5	41.58	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	6	40.37	40.10	-6	3,965	-0.15%
2021/08/02	0	0.00	2	40.30	40.30	-2	4,323	-0.05%
2021/07/30	18	39.99	2	40.18	39.90	16	4,420	0.36%
2021/07/28	13	39.89	0	0.00	39.70	13	4,571	0.28%
2021/07/27	18	40.90	0	0.00	40.40	18	4,794	0.38%
2021/07/26	5	40.84	0	0.00	40.85	5	4,940	0.10%
2021/07/23	2	41.05	0	0.00	41.00	2	5,029	0.04%
2021/07/22	6	40.73	2	40.80	40.70	4	5,087	0.08%
2021/07/21	9	39.89	4.3	40.13	40.00	4.7	5,135	0.09%
2021/07/20	7	40.79	6	41.12	40.60	1	5,149	0.02%
2021/07/19	23	41.51	5	41.85	41.35	18	5,206	0.35%
2021/07/16	9	42.38	5	42.54	42.50	4	5,419	0.07%
2021/07/15	1	42.00	12	41.88	41.75	-11	5,568	-0.20%
2021/07/14	3	41.25	0	0.00	41.15	3	5,798	0.05%
2021/07/13	1	41.95	4	42.55	42.00	-3	5,921	-0.05%
2021/07/12	4	42.03	3	42.37	42.50	1	6,040	0.02%
2021/07/09	7	41.76	0	0.00	41.95	7	6,373	0.11%
2021/07/08	7	42.16	10	42.05	42.00	-3	6,864	-0.04%
2021/07/07	6	42.64	0	0.00	42.60	6	7,496	0.08%
2021/07/06	6	42.87	2	42.95	42.70	4	7,871	0.05%
2021/07/05	4	42.85	7.4	43.42	42.80	-3.4	8,124	-0.04%
2021/07/02	4	43.01	7	43.07	43.00	-3	8,189	-0.04%
2021/07/01	6	42.15	0	0.00	42.15	6	8,194	0.07%
2021/06/30	0	0.00	2	42.50	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	10	42.50	42.30	-10	8,331	-0.12%
2021/06/25	1	42.85	2	42.53	42.50	-1	8,515	-0.01%
2021/06/24	1	42.15	4	42.36	42.75	-3	8,614	-0.03%
2021/06/23	4	40.90	24	40.90	41.60	-20	8,997	-0.22%
2021/06/22	15	39.67	2	40.03	40.00	13	9,683	0.13%
2021/06/21	7	39.75	0	0.00	39.50	7	10,778	0.06%
2021/06/18	2	40.50	0	0.00	40.50	2	10,830	0.02%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/16	1	40.10	5	40.04	40.05	-4	10,903	-0.04%
2021/06/15	4	39.40	0	0.00	39.40	4	11,015	0.04%
2021/06/11	0	0.00	2	39.73	39.65	-2	11,273	-0.02%
2021/06/09	1	40.15	0	0.00	39.35	1	11,374	0.01%
2021/06/07	2	39.83	2.2	39.77	39.80	-0.2	11,473	0.00%
2021/06/04	0	0.00	3	40.17	40.15	-3	11,526	-0.03%
2021/06/03	2	40.20	0	0.00	40.10	2	11,617	0.02%
2021/06/02	1	40.35	1	39.90	40.10	0	11,720	0.00%
2021/06/01	0	0.00	1	39.50	40.10	-1	11,728	-0.01%
2021/05/31	3	39.80	1	39.90	39.45	2	11,793	0.02%
2021/05/28	0	0.00	7.2	39.58	39.70	-7.2	11,827	-0.06%
2021/05/27	8	38.91	2	39.05	38.80	6	11,868	0.05%
2021/05/26	2	39.20	0	0.00	39.80	2	11,895	0.02%
2021/05/25	0	0.00	5	39.94	39.55	-5	12,015	-0.04%
2021/05/24	4	39.30	2	39.30	39.50	2	12,265	0.02%
2021/05/21	4	39.43	3	39.10	39.20	1	12,377	0.01%
2021/05/20	1	39.30	2	38.95	38.60	-1	12,562	-0.01%
2021/05/19	1	39.55	4	38.90	39.20	-3	12,798	-0.02%
2021/05/18	7	37.06	5	37.98	38.85	2	12,797	0.02%
2021/05/17	3	36.50	8	36.96	36.00	-5	12,762	-0.04%
2021/05/14	8	40.71	10.1	40.75	38.90	-2.1	12,672	-0.02%
2021/05/13	8	37.20	24	37.39	38.40	-16	12,556	-0.13%
2021/05/12	25.4	38.03	17	39.11	38.10	8.4	12,478	0.07%
2021/05/11	40	41.08	0	0.00	40.60	40	12,357	0.32%
2021/05/10	10	43.05	6	43.68	43.20	4	12,322	0.03%
2021/05/07	7	42.02	25	42.48	42.90	-18	12,358	-0.15%
2021/05/06	18	40.71	5	41.40	40.55	13	12,440	0.10%
2021/05/05	18	40.73	1	41.05	40.40	17	12,720	0.13%
2021/05/04	31	41.34	0	0.00	40.50	31	12,698	0.24%
2021/05/03	188	44.04	4	44.41	42.95	184	12,571	1.46%	大買/鉅額交易
2021/04/29	2	45.25	11	45.84	45.40	-9	12,565	-0.07%
2021/04/28	25	45.13	6	45.17	45.15	19	12,567	0.15%
2021/04/27	10	44.75	12	45.56	45.60	-2	12,645	-0.02%
2021/04/26	13	44.93	0.1	44.50	44.75	12.9	12,694	0.10%
2021/04/23	4	44.59	9	45.02	44.60	-5	12,780	-0.04%
2021/04/22	155	45.73	10	45.17	44.35	145	12,901	1.12%	大買/鉅額交易
2021/04/21	58	46.84	0	0.00	46.50	58	12,842	0.45%
2021/04/20	0	0.00	25	47.48	47.85	-25	12,734	-0.20%
2021/04/19	21	46.57	23	46.47	46.40	-2	12,771	-0.02%
2021/04/16	36	45.52	16	45.69	45.65	20	12,810	0.16%
2021/04/15	66	45.73	16.1	45.81	45.55	49.9	12,884	0.39%
2021/04/14	13.1	46.75	25	47.51	47.20	-11.9	12,794	-0.09%
2021/04/13	8	47.36	30	47.57	46.80	-22	13,010	-0.17%
2021/04/12	63	45.87	41	46.05	46.30	22	12,787	0.17%
2021/04/09	6	44.42	39	44.87	44.70	-33	13,190	-0.25%
2021/04/08	17	43.90	1	44.05	44.05	16	13,439	0.12%
2021/04/07	12	43.94	1	43.95	43.95	11	13,403	0.08%
2021/04/06	8	44.03	2	44.30	44.00	6	13,536	0.04%
2021/04/01	1	43.60	3	44.22	44.45	-2	14,220	-0.01%
2021/03/31	1	44.10	21	43.78	44.05	-20	14,437	-0.14%
2021/03/30	1	43.20	0	0.00	43.35	1	14,258	0.01%
2021/03/29	28	43.16	5	43.52	43.45	23	14,224	0.16%
2021/03/26	151.2	43.61	20	43.81	43.25	131.2	14,084	0.93%	大買/鉅額交易
2021/03/25	588	45.90	21	45.83	45.10	567	13,578	4.18%	大買/鉅額交易
2021/03/24	14	44.60	43.5	45.05	46.65	-29.5	12,788	-0.23%
2021/03/23	149	42.43	11	42.74	42.45	138	11,679	1.18%	大買/鉅額交易
2021/03/22	13	41.85	7	41.86	42.45	6	11,591	0.05%
2021/03/19	25	42.18	1	42.05	42.10	24	11,540	0.21%
2021/03/18	13	42.93	10	43.59	42.80	3	11,438	0.03%
2021/03/17	11	43.40	14	43.92	43.30	-3	11,313	-0.03%
2021/03/16	0	0.00	2	43.08	42.75	-2	11,058	-0.02%
2021/03/12	0	0.00	3	42.47	42.50	-3	10,965	-0.03%
2021/03/11	1	42.55	17	42.37	42.40	-16	10,998	-0.15%
2021/03/10	1	42.35	8	42.62	42.35	-7	10,968	-0.06%
2021/03/09	1	41.65	7	42.69	42.85	-6	10,911	-0.05%
2021/03/08	14	42.14	14	42.58	42.10	0	10,839	0.00%
2021/03/05	2	41.53	4	41.74	41.50	-2	10,725	-0.02%
2021/03/04	11	41.57	0	0.00	41.60	11	10,714	0.10%
2021/03/03	6	41.73	8	41.75	41.85	-2	10,655	-0.02%
2021/03/02	16	41.54	3	41.37	41.20	13	10,597	0.12%
2021/02/26	17	41.69	15	41.67	41.65	2	10,553	0.02%
2021/02/25	11	42.51	3.2	42.58	42.60	7.8	10,566	0.07%
2021/02/24	31	42.33	14.1	42.58	41.40	16.9	10,518	0.16%
2021/02/23	9	43.48	17.6	43.19	43.55	-8.6	10,325	-0.08%
2021/02/22	8	42.91	1	42.90	42.90	7	10,227	0.07%
2021/02/19	24	42.04	10	42.71	43.70	14	10,159	0.14%
2021/02/18	15	40.67	0	0.00	41.10	15	9,965	0.15%
2021/02/17	0	0.00	3	40.70	40.90	-3	10,053	-0.03%
2021/02/05	2	40.28	1	40.30	40.00	1	10,018	0.01%
2021/02/04	2	40.48	11	40.57	40.35	-9	9,982	-0.09%
2021/02/03	2	40.98	1	41.70	40.95	1	9,973	0.01%
2021/02/02	13	40.90	3	41.40	41.15	10	9,943	0.10%
2021/02/01	28	40.28	27.1	40.40	40.45	0.9	9,892	0.01%
2021/01/29	5	41.26	3	41.18	40.90	2	9,858	0.02%
2021/01/28	23	41.65	10	41.40	41.35	13	9,789	0.13%
2021/01/27	11	42.11	15	42.85	43.20	-4	9,589	-0.04%
2021/01/26	4	41.43	4	41.40	41.10	0	9,261	0.00%
2021/01/25	18	42.05	5	42.33	41.95	13	9,225	0.14%
2021/01/22	2	42.90	5	43.04	43.20	-3	9,197	-0.03%
2021/01/21	16	41.43	4	41.43	40.95	12	9,061	0.13%
2021/01/20	391	41.82	3	41.57	41.45	388	8,987	4.32%	大買/鉅額交易
2021/01/19	11	43.19	7	43.43	43.05	4	8,845	0.05%
2021/01/18	9	43.52	7	42.84	43.55	2	8,730	0.02%
2021/01/15	13	43.17	12	42.78	42.75	1	8,578	0.01%
2021/01/14	25	44.47	17	45.17	44.30	8	8,366	0.10%
2021/01/13	1	45.15	11	44.60	44.45	-10	8,162	-0.12%
2021/01/12	44.2	44.71	2.1	44.05	43.95	42.1	8,071	0.52%
2021/01/11	8	46.79	25	47.06	46.80	-17	7,913	-0.21%
2021/01/08	6.2	46.95	15	47.09	46.55	-8.8	7,853	-0.11%
2021/01/07	17	48.45	293	48.08	48.00	-276	7,662	-3.60%	大賣/鉅額交易
2021/01/06	51.6	50.50	45.1	51.11	49.00	6.5	7,415	0.09%
2021/01/05	46.1	49.13	48	49.59	48.85	-1.9	6,700	-0.03%
2021/01/04	84	48.66	74	49.27	50.90	10	6,279	0.16%
2020/12/31	36	46.40	127	45.41	46.90	-91	5,551	-1.64%	大賣/
2020/12/30	6	42.40	8	42.46	42.85	-2	5,130	-0.04%
2020/12/29	11.2	42.02	29	42.65	42.20	-17.8	5,130	-0.35%
2020/12/28	53.2	43.45	77	43.42	43.50	-23.8	4,966	-0.48%
2020/12/25	1	40.60	81.9	39.87	41.05	-80.9	4,236	-1.91%
2020/12/24	5	37.35	2	37.75	37.35	3	3,943	0.08%
2020/12/23	0	0.00	1	37.30	37.20	-1	3,965	-0.03%
2020/12/22	0.5	37.30	18	37.90	37.00	-17.5	3,990	-0.44%
2020/12/21	93	37.02	0	0.00	37.25	93	3,955	2.35%
2020/12/18	0	0.00	2	37.10	37.55	-2	3,965	-0.05%
2020/12/17	0	0.00	1	37.00	36.90	-1	4,034	-0.02%
2020/12/16	0	0.00	6	37.18	37.50	-6	4,059	-0.15%
2020/12/15	5	36.64	3	37.32	36.50	2	4,114	0.05%
2020/12/14	37	36.69	0	0.00	36.70	37	4,295	0.86%
2020/12/11	11	36.95	0	0.00	36.80	11	4,351	0.25%
2020/12/10	16	37.49	2	37.65	37.65	14	4,463	0.31%
2020/12/09	2	37.70	3	38.18	37.85	-1	4,563	-0.02%
2020/12/08	2	37.68	0	0.00	37.65	2	4,692	0.04%
2020/12/07	35.4	37.91	0	0.00	37.65	35.4	4,911	0.72%
2020/12/04	15	38.27	2	38.78	38.45	13	5,046	0.26%
2020/12/03	114	38.39	0	0.00	38.25	114	5,035	2.26%	大買/鉅額交易
2020/12/02	8	38.26	3	38.52	38.55	5	5,096	0.10%
2020/12/01	1	38.65	4	38.83	38.80	-3	5,203	-0.06%
2020/11/30	23	38.90	2	38.75	39.00	21	5,256	0.40%
2020/11/27	6	38.68	3	39.18	39.35	3	5,360	0.06%
2020/11/26	1	39.30	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	2	39.38	39.50	-2	5,902	-0.03%
2020/11/24	6.4	39.21	0	0.00	38.75	6.4	6,017	0.11%
2020/11/23	9	40.32	4	39.96	40.10	5	6,060	0.08%
2020/11/20	10	40.03	19	39.56	40.05	-9	6,286	-0.14%
2020/11/19	3	39.30	3	38.92	38.90	0	6,314	0.00%
2020/11/18	3	38.40	4	38.86	39.00	-1	6,319	-0.02%
2020/11/17	2	36.85	1	37.15	38.10	1	6,289	0.02%
2020/11/16	0	0.00	4	37.05	37.70	-4	6,399	-0.06%
2020/11/13	0	0.00	1.6	36.40	36.25	-1.6	6,375	-0.03%
2020/11/11	3	35.90	3	35.93	35.90	0	6,804	0.00%
2020/11/10	3	34.70	2	35.10	35.05	1	6,818	0.01%
2020/11/09	0	0.00	1	34.25	34.50	-1	6,897	-0.01%
2020/11/06	3	34.13	0	0.00	34.00	3	7,052	0.04%
2020/11/05	0.4	34.90	0	0.00	34.90	0.4	7,399	0.00%
2020/11/03	6	35.10	1	35.20	35.05	5	7,742	0.06%
2020/11/02	1	34.90	0	0.00	34.90	1	7,806	0.01%
2020/10/30	0	0.00	5	35.78	35.60	-5	7,864	-0.06%
2020/10/29	126	37.94	1	37.50	37.55	125	7,849	1.59%	大買/鉅額交易
2020/10/28	13	38.00	6	38.20	38.30	7	7,917	0.09%
2020/10/27	1	38.15	1	38.45	38.20	0	7,957	0.00%
2020/10/26	0	0.00	1	38.40	38.30	-1	8,080	-0.01%
2020/10/23	39	38.00	0	0.00	38.05	39	8,107	0.48%
2020/10/22	2.5	38.02	3.6	38.21	38.20	-1.2	8,212	-0.01%
2020/10/21	19.8	38.01	0	0.00	38.20	19.8	8,288	0.24%
2020/10/20	2	38.30	5	37.98	38.30	-3	8,430	-0.04%
2020/10/19	19.6	38.74	14.6	39.46	38.00	5	8,490	0.06%
2020/10/06	0	0.00	7	23.78	23.95	-7	8,403	-0.08%
2020/10/05	0	0.00	4	22.86	22.85	-4	8,393	-0.05%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	5	23.35	0	0.00	23.30	5	8,629	0.06%
2020/09/28	8	23.05	1	23.10	23.00	7	8,866	0.08%
2020/09/25	5	22.55	1	22.55	22.60	4	8,961	0.04%
2020/09/24	0	0.00	1	22.50	22.55	-1	8,931	-0.01%
2020/09/23	1	22.80	0	0.00	22.80	1	8,866	0.01%
2020/09/22	16	23.56	0	0.00	23.40	16	8,809	0.18%
2020/09/21	3	24.15	3	24.22	24.30	0	8,759	0.00%
2020/09/18	1	24.15	16	24.32	24.30	-15	8,856	-0.17%
2020/09/17	0	0.00	14	23.86	23.75	-14	8,918	-0.16%
2020/09/16	2	23.55	0	0.00	23.50	2	8,958	0.02%
2020/09/15	2	23.75	0	0.00	23.75	2	8,950	0.02%
2020/09/14	1	23.60	4	23.64	23.60	-3	9,023	-0.03%
2020/09/11	18	23.99	1	24.00	23.70	17	9,128	0.19%
2020/09/10	3	24.30	0	0.00	24.35	3	9,194	0.03%
2020/09/09	6	24.00	7	24.43	24.45	-1	9,265	-0.01%
2020/09/08	23	24.57	1	24.25	24.25	22	9,286	0.24%
2020/09/07	6	25.20	2	25.15	25.20	4	9,275	0.04%
2020/09/04	0	0.00	17	25.56	25.45	-17	9,415	-0.18%
2020/09/03	8	25.56	4	25.69	25.30	4	9,458	0.04%
2020/09/02	7	25.64	6	26.10	25.70	1	9,787	0.01%
2020/09/01	4	25.21	13	25.73	25.90	-9	10,242	-0.09%
2020/08/31	3	25.28	21	25.56	25.30	-18	10,258	-0.18%
2020/08/28	2	24.58	20	24.80	24.65	-18	10,694	-0.17%
2020/08/27	5	24.92	0	0.00	24.75	5	10,730	0.05%
2020/08/26	6	24.92	20	24.96	25.10	-14	10,706	-0.13%
2020/08/25	15	24.42	0	0.00	24.40	15	10,706	0.14%
2020/08/24	4	24.71	2	24.65	24.85	2	10,717	0.02%
2020/08/21	1	24.55	34	24.71	25.10	-33	10,745	-0.31%
2020/08/20	28	23.04	8	23.41	23.30	20	10,541	0.19%
2020/08/19	22	24.96	20	25.22	24.75	2	10,319	0.02%
2020/08/18	2	24.88	7	25.29	25.35	-5	10,271	-0.05%
2020/08/17	22	24.50	47	24.99	25.15	-25	10,263	-0.24%
2020/08/14	23	23.98	5	23.79	23.85	18	10,253	0.18%
2020/08/13	5	24.40	13	24.35	24.40	-8	10,722	-0.07%
2020/08/12	4	24.26	12	24.54	24.40	-8	11,160	-0.07%
2020/08/11	4	24.24	45	24.44	24.55	-41	11,315	-0.36%
2020/08/10	8	24.01	48	24.10	24.20	-40	11,238	-0.36%
2020/08/07	18	24.30	504	24.36	24.00	-486	11,141	-4.36%	大賣/鉅額交易
2020/08/06	5	23.55	20	23.85	23.90	-15	10,896	-0.14%
2020/08/05	0	0.00	5	23.49	23.50	-5	10,748	-0.05%
2020/08/04	0	0.00	7	23.56	23.50	-7	10,813	-0.06%
2020/08/03	23	23.42	13	23.66	23.45	10	10,766	0.09%
2020/07/31	13	23.13	25	23.49	23.70	-12	10,628	-0.11%
2020/07/30	4	22.99	9	23.02	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	6	21.70	21.80	-6	10,056	-0.06%
2020/07/28	2	20.85	1	21.00	20.85	1	10,052	0.01%
2020/07/27	1	20.75	0	0.00	20.70	1	10,058	0.01%
2020/07/24	4	21.48	0	0.00	21.10	4	10,072	0.04%
2020/07/23	2	21.65	3	22.05	21.85	-1	10,053	-0.01%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	11	21.93	21.90	-11	10,042	-0.11%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	5	21.70	3	21.45	21.45	2	10,058	0.02%
2020/07/16	2	21.50	0	0.00	21.80	2	10,100	0.02%
2020/07/15	1	21.65	13	21.90	21.65	-12	10,074	-0.12%
2020/07/14	0	0.00	10	21.55	21.55	-10	10,050	-0.10%
2020/07/13	0	0.00	6	21.47	21.45	-6	10,089	-0.06%
2020/07/10	1	21.25	22	20.95	21.10	-21	10,118	-0.21%
2020/07/09	208	21.03	5	21.15	21.10	203	10,131	2.00%	大買/鉅額交易
2020/07/08	53	21.43	0	0.00	21.40	53	10,172	0.52%
2020/07/07	14	22.26	35	21.88	22.25	-21	10,259	-0.20%
2020/07/06	68	21.19	5	21.10	21.25	63	10,679	0.59%
2020/07/03	14	21.18	0	0.00	21.20	14	11,003	0.13%
2020/07/02	9	21.26	1	21.30	21.25	8	11,299	0.07%
2020/07/01	22	21.25	0	0.00	21.35	22	11,619	0.19%
2020/06/30	5	21.50	0	0.00	21.55	5	11,996	0.04%
2020/06/29	21	21.03	20	21.40	21.15	1	12,611	0.01%
2020/06/24	3	21.85	20	21.88	21.90	-17	12,541	-0.14%
2020/06/23	4	22.11	0	0.00	22.15	4	12,518	0.03%
2020/06/22	2	22.35	10	22.50	22.55	-8	12,531	-0.06%
2020/06/17	0	0.00	0.4	22.80	22.90	-0.4	12,471	0.00%
2020/06/16	6	22.55	0	0.00	22.80	6	12,489	0.05%
2020/06/15	13	22.28	1	22.70	22.10	12	12,420	0.10%
2020/06/12	3	22.15	20	22.00	22.25	-17	12,415	-0.14%
2020/06/11	23	23.32	0	22.65	22.70	23	12,296	0.19%
2020/06/10	18	23.68	14	23.66	23.85	4	12,240	0.03%
2020/06/09	0	0.00	18	23.86	23.85	-18	12,160	-0.15%
2020/06/08	17	23.00	32	23.57	23.20	-15	11,764	-0.13%
2020/06/05	16	22.16	13	22.38	22.30	3	11,237	0.03%
2020/06/04	48	20.58	26	22.17	22.35	22	11,126	0.20%
2020/06/03	6	20.15	10	20.21	20.35	-4	10,578	-0.04%
2020/06/02	2	20.30	0	0.00	20.10	2	10,602	0.02%
2020/06/01	11	20.27	4	20.33	20.30	7	10,650	0.07%
2020/05/29	2	20.05	2	19.80	19.80	0	10,614	0.00%
2020/05/28	3	19.92	1	20.55	19.80	2	10,651	0.02%
2020/05/27	8	19.91	5.1	19.80	19.90	2.9	10,612	0.03%
2020/05/26	8	20.13	13	19.96	19.90	-5	10,745	-0.05%
2020/05/25	21	20.13	10	20.08	20.25	11	10,725	0.10%
2020/05/22	2	20.30	3	20.20	20.05	-1	10,719	-0.01%
2020/05/21	8	20.61	12.5	20.55	20.60	-4.5	10,663	-0.04%
2020/05/20	10	19.96	25	19.74	20.35	-15	10,541	-0.14%
2020/05/19	0	0.00	19	19.22	19.70	-19	10,116	-0.19%
2020/05/18	1	17.95	4	17.86	17.95	-3	9,692	-0.03%
2020/05/15	7	16.93	0	0.00	16.90	7	9,511	0.07%
2020/05/12	0.5	16.85	3	16.70	16.75	-2.5	9,612	-0.03%
2020/05/11	2	16.78	2	17.05	16.90	0	9,800	0.00%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/07	2	16.45	0	0.00	16.45	2	10,091	0.02%
2020/05/06	10	16.50	0	0.00	16.40	10	10,143	0.10%
2020/05/05	1	16.80	5	16.80	16.65	-4	10,113	-0.04%
2020/05/04	1	16.85	0	0.00	16.70	1	10,085	0.01%
2020/04/30	1	17.50	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	16	17.40	17.55	-16	9,996	-0.16%
2020/04/28	1	16.85	0	0.00	16.90	1	9,978	0.01%
2020/04/27	3	16.92	0	0.00	17.10	3	9,904	0.03%
2020/04/24	12	16.71	0	0.00	16.70	12	9,845	0.12%
2020/04/23	5	16.70	3	17.03	17.00	2	9,776	0.02%
2020/04/22	3	16.55	2	16.30	16.55	1	9,690	0.01%
2020/04/21	20	17.15	0	0.00	16.75	20	9,616	0.21%
2020/04/17	1	17.90	30	17.90	17.80	-29	9,427	-0.31%
2020/04/16	5	18.11	1	18.15	18.20	4	9,317	0.04%
2020/04/15	2	18.53	0	0.00	18.35	2	9,244	0.02%
2020/04/14	12	18.48	1.4	18.38	18.45	10.6	9,153	0.12%
2020/04/13	1	18.50	9	18.87	18.70	-8	9,024	-0.09%
2020/04/10	9	18.72	2	19.10	18.75	7	8,882	0.08%
2020/04/09	32	18.67	46	18.77	18.50	-14	8,637	-0.16%
2020/04/08	6	17.93	12.4	17.71	18.15	-6.4	7,968	-0.08%
2020/04/07	0	0.00	35	16.27	16.50	-35	7,539	-0.46%
2020/04/06	1	15.60	5	15.44	15.55	-4	7,210	-0.06%
2020/04/01	23	14.84	14	14.76	14.85	9	6,853	0.13%
2020/03/31	24	14.78	33	14.73	14.70	-9	6,443	-0.14%
2020/03/27	10	16.80	10	16.80	16.30	0	5,786	0.00%
2020/03/26	10	16.30	12	16.26	16.65	-2	5,713	-0.04%
2020/03/25	0	0.00	16	15.38	15.50	-16	5,625	-0.28%
2020/03/24	25	14.67	0	0.00	14.65	25	5,551	0.45%
2020/03/23	2	14.45	0	0.00	14.45	2	5,505	0.04%
2020/03/20	2	15.20	4	15.14	15.15	-2	5,562	-0.04%
2020/03/19	23	14.63	1	15.15	14.50	22	5,495	0.40%
2020/03/18	8	16.49	2	16.15	16.10	6	5,345	0.11%
2020/03/17	4	16.51	0	0.00	16.40	4	5,310	0.08%
2020/03/16	12	17.20	3	18.00	17.00	9	5,212	0.17%
2020/03/13	7	17.16	3	17.65	17.60	4	5,173	0.08%
2020/03/12	0	0.00	2	18.90	18.60	-2	5,023	-0.04%
2020/03/10	3	19.90	6	20.40	20.35	-3	4,867	-0.06%
2020/03/09	10	20.00	3	20.60	20.10	7	4,794	0.15%
2020/03/06	3	20.35	10	20.55	20.35	-7	4,655	-0.15%
2020/03/03	0	0.00	3	20.97	20.85	-3	4,407	-0.07%
2020/03/02	3	20.30	3	20.55	20.30	0	4,305	0.00%
2020/02/27	2	20.40	4	21.20	20.40	-2	4,172	-0.05%
2020/02/26	7	21.36	14	21.43	21.55	-7	4,034	-0.17%
2020/02/25	0	0.00	1.5	20.80	20.80	-1.5	3,835	-0.04%
2020/02/24	2	20.75	0	0.00	20.95	2	3,775	0.05%
2020/02/21	2	20.70	0	0.00	20.95	2	3,682	0.05%
2020/02/20	3	21.10	31	21.10	21.05	-28	3,614	-0.77%
2020/02/19	2	20.50	7	20.86	20.90	-5	3,444	-0.15%
2020/02/18	0	0.00	1	20.30	20.15	-1	3,365	-0.03%
2020/02/17	1	20.05	7	19.97	20.05	-6	3,311	-0.18%
2020/02/14	10.5	19.80	0	0.00	19.80	10.5	3,248	0.32%
2020/02/13	1	20.25	5	20.07	20.00	-4	3,221	-0.12%
2020/02/12	0	0.00	53.3	20.05	20.05	-53.3	3,161	-1.69%
2020/02/11	34	19.99	3	20.15	19.65	31	3,040	1.02%
2020/02/10	26	19.49	37	19.58	19.90	-11	2,847	-0.39%
2020/02/07	0	0.00	6	19.13	19.25	-6	2,539	-0.24%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2020/02/03	1	17.25	0	0.00	17.15	1	2,303	0.04%
2020/01/31	0	0.00	1	18.00	17.90	-1	2,244	-0.04%
2020/01/30	4	18.28	13	18.20	17.95	-9	2,238	-0.40%
2020/01/16	2	19.00	1	19.10	19.10	1	2,143	0.05%
2020/01/08	2	18.68	0	0.00	18.70	2	2,348	0.09%
2019/12/30	0	0.00	1	19.40	19.50	-1	2,418	-0.04%
2019/12/26	0	0.00	4	19.45	19.50	-4	2,460	-0.16%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/19	10	19.55	0	0.00	19.45	10	2,550	0.39%
2019/12/18	5	19.80	6	19.67	19.65	-1	2,554	-0.04%
2019/12/17	1	19.30	4.5	19.68	19.75	-3.5	2,559	-0.14%
2019/12/16	0	0.00	10	19.20	19.20	-10	2,516	-0.40%
2019/12/13	3	19.10	0	0.00	18.95	3	2,589	0.12%
2019/12/09	0	0.00	3	18.85	18.85	-3	2,849	-0.11%
2019/12/06	11	18.80	0	0.00	18.80	11	2,894	0.38%
2019/12/05	3.5	18.89	0.1	18.85	18.80	3.4	3,019	0.11%
2019/12/04	3	18.95	0	0.00	18.95	3	3,010	0.10%
2019/11/29	1	19.20	1	19.25	19.15	0	3,035	0.00%
2019/11/28	3	19.05	3	19.05	19.15	0	3,038	0.00%
2019/11/18	20.3	18.80	5	18.70	18.80	15.3	3,179	0.48%
2019/11/15	10	18.60	0	0.00	18.70	10	3,276	0.31%
2019/11/14	9	18.99	0	0.00	19.00	9	3,218	0.28%
2019/11/13	8	19.05	0	0.00	19.05	8	3,257	0.25%
2019/11/12	4	19.18	0	0.00	19.15	4	3,317	0.12%
2019/11/11	2	19.43	1	19.25	19.20	1	3,510	0.03%
2019/11/08	1	19.60	0	0.00	19.65	1	3,598	0.03%
2019/11/07	0	0.00	1	19.75	19.60	-1	3,789	-0.03%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/10/30	0	0.00	10	19.50	19.45	-10	4,090	-0.24%
2019/10/29	21	19.57	0	0.00	19.50	21	4,174	0.50%
2019/10/25	3	19.60	0	0.00	19.65	3	4,554	0.07%
2019/10/23	7	19.72	0	0.00	19.65	7	4,951	0.14%
2019/10/22	5	19.80	1	19.70	19.80	4	4,970	0.08%
2019/10/21	1	19.90	3	19.93	19.85	-2	5,024	-0.04%
2019/10/18	77	19.36	0	0.00	19.50	77	5,082	1.51%
2019/10/17	3	19.70	0	0.00	19.70	3	5,096	0.06%
2019/10/16	33	19.42	0	0.00	19.55	33	5,099	0.65%
2019/10/15	3	19.20	0	0.00	19.25	3	5,062	0.06%
2019/10/09	18	19.05	0	0.00	18.95	18	5,240	0.34%
2019/10/08	1	19.25	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1	19.25	2	19.30	19.40	-1	5,512	-0.02%
2019/10/04	1	19.25	0	0.00	19.40	1	5,551	0.02%
2019/10/03	3	19.33	0	0.00	19.35	3	5,561	0.05%
2019/10/02	7	19.59	0	0.00	19.60	7	5,636	0.12%
2019/09/27	28	19.74	0	0.00	19.65	28	5,854	0.48%
2019/09/26	42	20.00	0	0.00	20.15	42	5,899	0.71%
2019/09/24	6	20.29	0	0.00	20.25	6	6,196	0.10%
2019/09/23	4	20.24	0	0.00	20.30	4	6,249	0.06%
2019/09/20	11	20.45	0	0.00	20.35	11	6,345	0.17%
2019/09/19	0	0.00	2	20.75	20.60	-2	6,527	-0.03%
2019/09/18	8	20.30	4	20.18	20.40	4	6,707	0.06%
2019/09/17	21	20.27	1	20.40	20.10	20	6,676	0.30%
2019/09/16	3	21.35	3	21.23	21.35	0	6,610	0.00%
2019/09/11	17	20.97	10	20.95	20.95	7	6,892	0.10%
2019/09/10	1	21.00	0	0.00	21.10	1	6,912	0.01%
2019/09/09	14	21.63	5	21.69	21.35	9	6,974	0.13%
2019/09/06	1	20.75	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/04	4	20.85	0	0.00	20.90	4	7,295	0.05%
2019/09/03	1	20.85	0	0.00	20.85	1	7,420	0.01%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/28	2	20.90	1	21.00	21.15	1	8,083	0.01%
2019/08/27	5	20.90	10	20.90	20.60	-5	8,269	-0.06%
2019/08/26	6	20.70	0	0.00	20.70	6	8,468	0.07%
2019/08/23	2	20.85	0	0.00	20.95	2	8,667	0.02%
2019/08/21	10	20.95	0	0.00	20.95	10	9,722	0.10%
2019/08/20	13	20.88	0	0.00	20.60	13	10,331	0.13%
2019/08/19	4	21.15	0	0.00	21.15	4	10,315	0.04%
2019/08/16	11	21.25	5	21.25	21.30	6	10,429	0.06%
2019/08/15	5	21.40	31	21.21	21.10	-26	10,583	-0.25%
2019/08/14	2	21.80	0	0.00	21.90	2	10,655	0.02%
2019/08/13	8	22.38	0	0.00	22.25	8	10,900	0.07%
2019/08/08	2	22.80	10	22.95	23.20	-8	11,763	-0.07%
2019/08/06	3	22.33	0	0.00	22.70	3	12,036	0.02%
2019/08/05	2	23.10	0	0.00	22.90	2	12,002	0.02%
2019/08/02	1	23.05	9	23.07	23.05	-8	11,956	-0.07%
2019/08/01	4	23.65	0	0.00	23.60	4	11,864	0.03%
2019/07/31	2	24.45	3	24.28	24.00	-1	11,789	-0.01%
2019/07/30	1	24.05	2	24.40	24.30	-1	11,699	-0.01%
2019/07/29	5	24.35	22	24.40	24.45	-17	11,611	-0.15%
2019/07/26	10	23.55	18	23.74	23.90	-8	11,344	-0.07%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	4	22.44	0	0.00	22.35	4	10,959	0.04%
2019/07/23	10	22.70	11	22.80	22.55	-1	10,920	-0.01%
2019/07/22	2	23.08	0	0.00	23.20	2	10,850	0.02%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/16	3	23.50	0	0.00	23.45	3	10,642	0.03%
2019/07/15	1	23.20	3	23.87	23.90	-2	10,573	-0.02%
2019/07/12	8	23.26	1	24.00	23.15	7	10,479	0.07%
2019/07/11	2	23.85	8	23.90	23.95	-6	10,325	-0.06%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	14	23.85	23.80	-14	10,487	-0.13%
2019/07/05	25	23.69	4	23.84	23.60	21	10,474	0.20%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/03	1	23.00	6	23.25	23.00	-5	10,384	-0.05%
2019/07/02	0	0.00	12	23.53	23.45	-12	10,383	-0.12%
2019/07/01	3	22.88	6	23.12	23.25	-3	10,231	-0.03%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	0	0.00	1	22.95	22.80	-1	10,070	-0.01%
2019/06/26	0	0.00	7	22.84	22.95	-7	10,027	-0.07%
2019/06/25	1	22.65	7	22.55	22.60	-6	10,079	-0.06%
2019/06/24	0	0.00	6	22.10	22.10	-6	9,829	-0.06%
2019/06/21	0	0.00	6	22.18	22.05	-6	9,757	-0.06%
2019/06/20	6	22.12	8	22.09	22.15	-2	9,569	-0.02%
2019/06/19	4	21.50	0	0.00	21.80	4	9,332	0.04%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/17	4	21.48	0	0.00	21.45	4	9,199	0.04%
2019/06/14	13	21.73	0	0.00	21.80	13	9,094	0.14%
2019/06/13	9	21.68	2	21.58	21.60	7	9,022	0.08%
2019/06/12	11	22.19	5.4	22.19	22.00	5.6	8,821	0.06%
2019/06/11	5	22.57	4	22.78	22.60	1	8,623	0.01%
2019/06/10	8	22.61	17	22.65	22.50	-9	8,484	-0.11%
2019/06/06	6	22.81	11	22.90	22.55	-5	8,361	-0.06%
2019/06/05	2	23.23	2	23.70	23.20	0	8,178	0.00%
2019/06/04	9	23.30	0	0.00	23.10	9	7,985	0.11%
2019/06/03	7	23.54	11	23.40	23.25	-4	7,805	-0.05%
2019/05/31	3	23.57	24	23.78	23.85	-21	7,586	-0.28%
2019/05/30	7	24.04	4	23.93	23.85	3	7,354	0.04%
2019/05/29	17	24.15	25	24.66	24.00	-8	7,142	-0.11%
2019/05/28	16	23.93	20	23.99	23.55	-4	6,501	-0.06%
2019/05/27	66	23.60	126	23.58	23.95	-60	6,045	-0.99%	大賣/
2019/05/24	0	0.00	7	21.71	21.80	-7	5,396	-0.13%
2019/05/23	2	22.25	3	22.40	21.80	-1	5,322	-0.02%
2019/05/22	6	22.54	3	22.62	22.55	3	5,186	0.06%
2019/05/21	17	22.09	2	22.25	22.25	15	4,989	0.30%
2019/05/20	6	22.51	27	22.74	22.50	-21	4,829	-0.43%
2019/05/17	13	21.36	62	22.00	22.15	-49	4,370	-1.12%
2019/05/16	0	0.00	13	20.68	20.50	-13	3,649	-0.36%
2019/05/15	3	19.93	8	20.04	20.30	-5	3,246	-0.15%
2019/05/14	0	0.00	10	19.91	20.20	-10	3,131	-0.32%
2019/05/13	1	19.50	9	19.52	19.60	-8	2,878	-0.28%
2019/05/10	9	19.15	0	0.00	19.15	9	2,856	0.32%
2019/05/09	5	19.50	0	0.00	19.30	5	2,852	0.18%
2019/05/07	22	19.30	0	0.00	19.25	22	2,857	0.77%
2019/05/06	8	19.45	0	0.00	19.25	8	2,864	0.28%
2019/04/30	8	19.68	2	19.75	19.50	6	2,831	0.21%
2019/04/25	0	0.00	2	19.75	19.70	-2	2,782	-0.07%
2019/04/24	0	0.00	0.2	19.65	19.95	-0.2	2,776	-0.01%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/22	2	20.00	0	0.00	19.90	2	2,783	0.07%
2019/04/19	2	19.90	3	19.90	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	11	19.77	19.80	-11	2,787	-0.39%
2019/04/17	10	19.25	0	0.00	19.60	10	2,778	0.36%
2019/04/16	6	19.29	0	0.00	19.20	6	2,716	0.22%
2019/04/15	9	19.57	17	19.74	19.30	-8	2,627	-0.30%
2019/04/12	2	19.98	0	0.00	20.05	2	2,411	0.08%
2019/04/11	0	0.00	7	20.60	20.35	-7	2,304	-0.30%
2019/04/09	0	0.00	7	20.68	20.60	-7	2,251	-0.31%
2019/04/08	0	0.00	6	20.07	20.25	-6	2,147	-0.28%
2019/03/29	0	0.00	11	19.55	19.45	-11	2,083	-0.53%
2019/03/28	0	0.00	6	20.00	19.90	-6	2,029	-0.30%
2019/03/27	1	18.85	0	0.00	18.85	1	1,773	0.06%
2019/03/15	3	18.88	0	0.00	18.90	3	2,343	0.13%
2019/03/07	0	0.00	5	18.65	18.65	-5	4,050	-0.12%
2019/02/27	1	19.00	1	18.90	18.90	0	4,111	0.00%
2019/02/25	3	19.00	0	0.00	19.00	3	4,124	0.07%
2019/02/20	0	0.00	10	18.70	18.65	-10	4,062	-0.25%
2019/02/15	5	18.75	10	18.75	18.65	-5	4,083	-0.12%
2019/02/13	0	0.00	2	18.40	18.50	-2	4,016	-0.05%
2019/02/12	0	0.00	1	18.50	18.50	-1	4,021	-0.02%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/29	0	0.00	3	18.48	18.50	-3	4,053	-0.07%
2019/01/28	0	0.00	1	18.55	18.55	-1	4,040	-0.02%
2019/01/24	0	0.00	1.3	18.15	18.20	-1.3	4,011	-0.03%
2019/01/16	2	18.00	5	17.95	18.00	-3	4,149	-0.07%
2019/01/15	15	18.02	0	0.00	18.10	15	4,168	0.36%
2019/01/11	3	17.80	0	0.00	17.80	3	4,193	0.07%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/07	6	17.80	0	0.00	17.90	6	4,242	0.14%
2019/01/04	0	0.00	3	17.65	17.70	-3	4,275	-0.07%
2019/01/02	5	18.00	0	0.00	17.95	5	4,399	0.11%
2018/12/25	1	18.25	3	18.20	18.25	-2	4,443	-0.05%
2018/12/24	1	18.70	0	0.00	18.55	1	4,446	0.02%
2018/12/22	6	18.90	0	0.00	18.90	6	4,408	0.14%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/19	5	19.50	0	0.00	19.45	5	4,479	0.11%
2018/12/18	9	19.63	0	0.00	19.35	9	4,449	0.20%
2018/12/14	3	20.55	4	20.54	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	13	20.13	20.30	-13	4,159	-0.31%
2018/12/12	4	20.01	3	20.10	20.10	1	4,143	0.02%
2018/12/10	2	20.08	2	20.18	20.10	0	4,107	0.00%
2018/12/07	3	20.30	8	20.03	20.05	-5	4,060	-0.12%
2018/12/06	10	20.15	40	20.34	20.05	-30	3,944	-0.76%
2018/12/05	15	20.69	43	20.94	21.00	-28	3,702	-0.76%
2018/12/04	1	19.65	36.1	19.22	20.00	-35.1	2,803	-1.25%
2018/12/03	5	18.20	1	18.35	18.20	4	2,479	0.16%
2018/11/30	2	18.00	24	18.05	18.00	-22	2,398	-0.92%
2018/11/29	13	18.07	0	0.00	18.00	13	2,368	0.55%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/21	1	18.00	0	0.00	18.25	1	2,394	0.04%
2018/11/16	0	0.00	0.3	18.20	18.25	-0.3	2,397	-0.01%
2018/11/14	0	0.00	5	18.00	18.20	-5	2,398	-0.21%
2018/11/12	0	0.00	2	18.00	18.00	-2	2,442	-0.08%
2018/11/08	1	18.20	3	18.25	18.25	-2	2,505	-0.08%
2018/11/07	1	18.05	0	0.00	18.10	1	2,495	0.04%
2018/11/02	3	17.90	10	18.00	18.00	-7	2,561	-0.27%
2018/10/31	3	17.90	0	0.00	18.05	3	2,578	0.12%
2018/10/29	0	0.00	2	17.55	17.60	-2	2,587	-0.08%
2018/10/26	48	17.63	5	17.60	17.70	43	2,615	1.64%
2018/10/25	32	17.96	0	0.00	17.95	32	2,650	1.21%
2018/10/24	0	0.00	0.5	18.60	18.60	-0.5	2,622	-0.02%
2018/10/23	0	0.00	2	18.65	18.60	-2	2,618	-0.08%
2018/10/22	10	18.80	0	0.00	18.75	10	2,612	0.38%
2018/10/19	15.5	18.62	3	18.58	18.55	12.5	2,641	0.47%
2018/10/18	42	19.08	0	0.00	19.05	42	2,629	1.60%
2018/10/17	12	19.09	10	19.03	19.05	2	2,641	0.08%
2018/10/16	24	19.16	0	0.00	19.10	24	2,604	0.92%
2018/10/15	5	19.45	0	0.00	19.50	5	2,559	0.20%
2018/10/12	8	19.27	3	19.58	19.60	5	2,525	0.20%
2018/10/11	24	19.65	0	0.00	19.65	24	2,494	0.96%
2018/10/09	0	0.00	5	20.75	20.90	-5	2,404	-0.21%
2018/10/05	0	0.00	15	20.87	20.75	-15	2,396	-0.63%
2018/10/03	0	0.00	2	21.50	21.40	-2	2,363	-0.08%
2018/10/02	16	21.77	2	21.65	21.55	14	2,354	0.59%
2018/10/01	0	0.00	10	21.50	21.60	-10	2,336	-0.43%
2018/09/28	30	21.72	4	21.59	21.70	26	2,325	1.12%
2018/09/25	5	20.90	0	0.00	20.90	5	2,271	0.22%
2018/09/21	2	21.00	0	0.00	20.90	2	2,281	0.09%
2018/09/18	0	0.00	3	21.15	21.15	-3	2,479	-0.12%
2018/09/17	5	21.15	0	0.00	21.05	5	2,472	0.20%
2018/09/12	0	0.00	5	20.40	20.50	-5	2,706	-0.18%
2018/09/10	5	20.35	0	0.00	20.30	5	2,855	0.18%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/09/03	0	0.00	4	21.30	21.20	-4	3,020	-0.13%
2018/08/31	0	0.00	6	21.18	21.05	-6	3,042	-0.20%
2018/08/21	8	20.23	0	0.00	20.35	8	3,258	0.25%
2018/08/20	5	20.22	0	0.00	20.30	5	3,283	0.15%
2018/08/17	31	20.23	0	0.00	20.30	31	3,286	0.94%
2018/08/16	9	20.25	0	0.00	20.25	9	3,326	0.27%
2018/08/15	11	20.55	0	0.00	20.55	11	3,319	0.33%
2018/08/14	24	20.63	1	20.65	20.60	23	3,334	0.69%
2018/08/13	38	20.99	0	0.00	20.70	38	3,393	1.12%
2018/08/10	1	21.15	0	0.00	21.15	1	3,482	0.03%
2018/08/09	3	21.00	0	0.00	21.00	3	3,584	0.08%
2018/08/08	19	21.04	0	0.00	21.00	19	3,629	0.52%
2018/08/07	11	21.05	0	0.00	21.05	11	3,681	0.30%
2018/08/06	9	21.07	0	0.00	21.05	9	3,922	0.23%
2018/08/03	11	21.12	2	21.20	21.15	9	3,920	0.23%
2018/08/02	20	21.35	3	21.50	21.20	17	3,905	0.44%
2018/07/31	13	21.08	0	0.00	21.15	13	3,807	0.34%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/27	52	21.07	0	0.00	21.05	52	3,781	1.38%
2018/07/26	30	21.10	0	0.00	21.10	30	3,773	0.79%
2018/07/20	7	20.86	0	0.00	20.90	7	3,724	0.19%
2018/07/13	0	0.00	2	21.05	21.10	-2	3,664	-0.05%
2018/07/06	1	20.55	0	0.00	20.60	1	3,646	0.03%
2018/07/05	2	20.80	0	0.00	20.85	2	3,629	0.06%
2018/07/04	3	20.82	0	0.00	20.85	3	3,666	0.08%
2018/07/03	7	20.96	0	0.00	20.80	7	3,682	0.19%
2018/06/29	8	21.15	20	21.40	21.10	-12	3,658	-0.33%
2018/06/28	18	21.40	0	0.00	21.45	18	3,551	0.51%
2018/06/27	17	21.66	0	0.00	21.65	17	3,458	0.49%
2018/06/26	24	21.68	0	0.00	21.85	24	3,441	0.70%
2018/06/25	15	21.92	2	22.20	21.75	13	3,444	0.38%
2018/06/22	109	21.73	9	22.15	22.15	100	3,429	2.92%	大買/
2018/06/21	47	21.94	0.1	21.95	21.85	46.9	3,285	1.43%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/19	3.5	22.33	0	0.00	22.05	3.5	3,155	0.11%
2018/06/15	15	22.39	0	0.00	22.35	15	3,063	0.49%
2018/06/14	5	22.62	0	0.00	22.60	5	2,981	0.17%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	18	22.72	0	0.00	22.80	18	3,019	0.60%
2018/06/11	54	22.93	0	0.00	22.80	54	2,998	1.80%
2018/06/08	18	23.11	0	0.00	23.10	18	2,938	0.61%
2018/06/07	12	23.18	0	0.00	23.20	12	2,950	0.41%
2018/06/06	27	23.29	0	0.00	23.20	27	2,942	0.92%
2018/06/05	1	23.40	0	0.00	23.30	1	2,888	0.03%
2018/06/04	24	23.35	0	0.00	23.35	24	2,873	0.84%
2018/06/01	6	23.33	0	0.00	23.30	6	2,852	0.21%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/30	16	23.18	0	0.00	23.15	16	2,890	0.55%
2018/05/29	7	23.36	0	0.00	23.50	7	2,867	0.24%
2018/05/28	2	23.38	15	23.38	23.35	-13	2,879	-0.45%
2018/05/25	4	23.48	0	0.00	23.45	4	2,885	0.14%
2018/05/24	2	23.70	0	0.00	23.55	2	2,911	0.07%
2018/05/23	1	23.95	10	23.80	23.75	-9	2,847	-0.32%
2018/05/22	2	24.05	2	24.05	23.90	0	2,813	0.00%
2018/05/21	0	0.00	3	24.27	24.20	-3	2,789	-0.11%
2018/05/18	10	24.20	12	24.23	24.15	-2	2,730	-0.07%
2018/05/17	3	24.33	13	24.04	24.05	-10	2,626	-0.38%
2018/05/16	0	0.00	8	24.03	23.80	-8	2,492	-0.32%
2018/05/15	1	24.00	10	24.05	24.00	-9	2,474	-0.36%
2018/05/14	10	23.55	12	23.70	23.95	-2	2,493	-0.08%
2018/05/11	15	22.45	0	0.00	22.45	15	2,256	0.66%
2018/05/10	15	22.65	0	0.00	22.50	15	2,254	0.67%
2018/05/03	0	0.00	2	22.58	22.60	-2	2,283	-0.09%
2018/04/26	1	22.10	1	22.00	22.00	0	2,401	0.00%
2018/04/25	100	22.00	1	22.10	22.00	99	2,420	4.09%
2018/04/20	5	22.30	0	0.00	22.25	5	2,535	0.20%
2018/04/19	2	22.35	0	0.00	22.40	2	2,548	0.08%
2018/04/17	0	0.00	6	22.21	22.25	-6	2,569	-0.23%
2018/04/12	2	22.63	0	0.00	22.75	2	2,655	0.08%
2018/04/11	2	22.80	0	0.00	22.80	2	2,683	0.07%
2018/04/09	5	22.60	0	0.00	22.65	5	2,728	0.18%
2018/03/31	6	22.55	0	0.00	22.60	6	2,899	0.21%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,906	-0.03%
2018/03/29	0	0.00	2	22.55	22.55	-2	2,892	-0.07%
2018/03/28	0	0.00	2	22.60	22.60	-2	2,892	-0.07%
2018/03/27	1	22.75	5	22.80	22.75	-4	2,883	-0.14%
2018/03/23	5	22.85	0	0.00	22.85	5	2,909	0.17%
2018/03/22	0	23.20	0	0.00	23.15	0	2,900	0.00%
2018/03/20	10	23.35	0	0.00	23.25	10	3,079	0.32%
2018/03/16	4	23.16	0	0.00	23.30	4	3,209	0.12%
2018/03/15	2	23.35	0	0.00	23.40	2	3,160	0.06%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	2	23.80	0	0.00	23.60	2	3,206	0.06%
2018/03/12	3	23.45	20	23.30	23.45	-17	3,217	-0.53%
2018/03/09	0	0.00	3	23.25	23.20	-3	3,280	-0.09%
2018/03/07	0	0.00	8	23.25	23.20	-8	3,493	-0.23%
2018/03/06	2	23.50	0	0.00	23.30	2	3,597	0.06%
2018/03/05	2	23.55	2	23.35	23.25	0	4,854	0.00%
2018/03/02	8	23.06	0	0.00	23.05	8	4,897	0.16%
2018/03/01	0	0.00	7	23.45	23.35	-7	4,957	-0.14%
2018/02/27	2	23.20	2	23.35	23.35	0	5,029	0.00%
2018/02/26	5	23.19	2	23.25	23.35	3	5,011	0.06%
2018/02/21	4	22.35	0	0.00	22.35	4	5,061	0.08%
2018/02/12	6	22.25	0	0.00	22.25	6	5,062	0.12%
2018/02/09	18	21.83	0	0.00	22.30	18	5,082	0.35%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/07	5	22.50	0	0.00	22.45	5	5,162	0.10%
2018/02/06	3	22.28	0	0.00	22.30	3	5,193	0.06%
2018/02/02	5	23.60	10	23.50	23.45	-5	5,110	-0.10%
2018/01/31	0	0.00	10	23.55	23.75	-10	5,145	-0.19%
2018/01/30	8	23.70	0	0.00	23.50	8	5,152	0.16%
2018/01/24	5	23.75	0	0.00	23.85	5	5,115	0.10%
2018/01/23	2	23.90	11	24.38	23.90	-9	5,106	-0.18%
2018/01/22	5	23.65	0	0.00	23.75	5	5,034	0.10%
2018/01/19	4	23.70	0	0.00	23.55	4	5,022	0.08%
2018/01/18	5	23.75	5	23.85	23.70	0	5,000	0.00%
2018/01/17	1	23.70	3	24.00	24.00	-2	4,962	-0.04%
2018/01/16	6	23.40	0	0.00	23.45	6	4,939	0.12%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/12	6	23.30	0	0.00	23.30	6	5,005	0.12%
2018/01/11	5	23.25	0	0.00	23.25	5	5,002	0.10%
2018/01/10	5	23.45	0	0.00	23.55	5	4,986	0.10%
2018/01/09	2	23.50	0	0.00	23.60	2	4,994	0.04%
2018/01/04	2	23.55	0	0.00	23.40	2	4,916	0.04%
2018/01/02	3	23.88	1	24.00	23.95	2	4,859	0.04%