裕隆 (2201)-凱基-岡山券商分點個股進出

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
67.5
漲跌
▼0.3
漲幅
-0.44%
成交量
4,227張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/04/23	1	69.10	0.5	67.70	67.50	0.5	4,493	0.01%
2024/04/22	0.5	67.90	0	0.00	67.80	0.5	4,508	0.01%
2024/04/19	0	0.00	0.5	66.90	66.90	-0.5	4,450	-0.01%
2024/04/18	0.5	69.90	0	0.00	69.30	0.5	4,372	0.01%
2024/04/17	0	0.00	1	68.00	67.40	-1	4,297	-0.02%
2024/04/15	0	0.00	2	69.40	69.30	-2	4,331	-0.05%
2024/04/12	1	69.50	0	0.00	69.00	1	4,315	0.02%
2024/04/11	1	69.20	1	69.20	69.30	0	4,321	0.00%
2024/04/10	1	69.50	1	69.80	69.90	0	4,333	0.00%
2024/04/09	1	70.00	2	69.45	69.10	-1	4,375	-0.02%
2024/04/08	1	68.40	1	69.60	70.00	0	4,361	0.00%
2024/04/03	0	67.00	0	0.00	66.70	0	4,271	0.00%
2024/04/02	1	68.10	11.4	67.83	67.80	-10.4	4,291	-0.24%
2024/04/01	1	68.60	0	0.00	68.30	1	4,275	0.02%
2024/03/29	0	0.00	1	68.10	68.10	-1	4,301	-0.02%
2024/03/28	1	67.80	2	68.00	68.20	-1	4,347	-0.02%
2024/03/27	2	67.70	1	67.40	67.30	1	4,480	0.02%
2024/03/25	2	69.05	0	0.00	68.10	2	4,637	0.04%
2024/03/20	0	0.00	1	67.70	67.70	-1	4,949	-0.02%
2024/03/19	1	69.80	0	0.00	68.30	1	4,983	0.02%
2024/03/18	2	69.15	1	69.20	69.50	1	5,136	0.02%
2024/03/15	0	0.00	1.4	69.11	68.50	-1.4	5,158	-0.03%
2024/03/14	1	70.40	0	0.00	69.80	1	5,161	0.02%
2024/03/13	0	0.00	0.5	70.19	69.70	-0.5	5,145	-0.01%
2024/03/12	0.9	72.00	3.1	71.03	71.90	-2.2	5,096	-0.04%
2024/03/11	0.6	67.50	0	0.00	67.60	0.6	4,959	0.01%
2024/03/08	1	69.30	1	67.10	67.10	0	4,948	0.00%
2024/03/07	0	0.00	1	69.00	68.90	-1	4,864	-0.02%
2024/03/06	2	70.60	0	0.00	70.10	2	4,820	0.04%
2024/03/05	0	0.00	3	70.50	70.40	-3	4,945	-0.06%
2024/03/04	3	71.03	0	0.00	70.80	3	4,943	0.06%
2024/03/01	0	0.00	3	71.13	70.70	-3	4,936	-0.06%
2024/02/29	7	69.37	2	69.10	70.70	5	4,946	0.10%
2024/02/26	2	70.55	0	0.00	70.60	2	4,906	0.04%
2024/02/23	3	71.87	0	0.00	71.20	3	4,978	0.06%
2024/02/21	2	71.10	1.5	71.00	70.80	0.5	5,195	0.01%
2024/02/20	2	71.20	0.5	71.60	70.90	1.5	5,293	0.03%
2024/02/19	1	71.90	4	71.70	72.20	-3	5,303	-0.06%
2024/02/02	1	69.50	0	0.00	69.10	1	5,451	0.02%
2024/01/29	2	69.90	0	0.00	69.80	2	5,541	0.04%
2024/01/25	0	0.00	0.3	69.90	69.70	-0.3	5,675	-0.01%
2024/01/24	2.3	70.77	0	0.00	70.80	2.3	5,723	0.04%
2024/01/18	0	0.00	1	67.70	68.50	-1	6,091	-0.02%
2024/01/17	2	68.30	2	67.80	67.70	0	6,163	0.00%
2024/01/16	0	0.00	0.3	70.00	69.80	-0.3	6,113	0.00%
2024/01/15	0.3	70.80	0.3	71.20	70.90	0	6,215	0.00%
2024/01/12	0.3	71.50	0	0.00	70.70	0.3	6,435	0.00%
2024/01/10	1	69.70	0	0.00	70.20	1	6,941	0.01%
2024/01/09	9	71.50	1	71.00	70.90	8	7,154	0.11%
2024/01/08	1	73.10	1.1	72.58	72.30	-0.1	7,691	0.00%
2024/01/05	1	72.60	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	0.00	4	74.50	73.10	-4	9,285	-0.04%
2023/12/28	0	0.00	1	74.30	74.60	-1	9,415	-0.01%
2023/12/26	1	72.60	0	0.00	72.70	1	9,545	0.01%
2023/12/25	1	73.00	0	0.00	72.80	1	9,755	0.01%
2023/12/22	3	73.10	0	0.00	72.20	3	9,944	0.03%
2023/12/21	1	72.60	0	0.00	72.70	1	9,849	0.01%
2023/12/19	5	73.90	1	74.00	74.00	4	9,935	0.04%
2023/12/14	0	0.00	1	77.20	77.30	-1	10,213	-0.01%
2023/12/13	2	76.05	0	0.00	76.00	2	10,171	0.02%
2023/12/12	2	78.70	0	0.00	77.80	2	10,053	0.02%
2023/12/11	0	0.00	1	78.30	78.00	-1	10,108	-0.01%
2023/12/08	4	77.43	0	0.00	77.20	4	10,156	0.04%
2023/12/06	1	77.50	1	78.10	77.80	0	10,240	0.00%
2023/12/04	2	76.95	2	77.10	76.50	0	10,336	0.00%
2023/12/01	6	77.20	0	0.00	77.10	6	10,458	0.06%
2023/11/30	0	76.60	1	76.70	76.90	-1	10,662	-0.01%
2023/11/29	0	0.00	3	78.20	77.90	-3	11,171	-0.03%
2023/11/27	1	77.80	0	0.00	77.10	1	11,759	0.01%
2023/11/22	1	77.90	0	0.00	77.70	1	12,453	0.01%
2023/11/21	4	79.00	0	0.00	79.00	4	12,370	0.03%
2023/11/20	1	78.60	0	0.00	78.00	1	12,279	0.01%
2023/11/17	0	0.00	6.4	80.16	80.20	-6.4	12,116	-0.05%
2023/11/15	0	0.00	3	79.03	78.50	-3	11,968	-0.03%
2023/11/10	4	77.23	0	0.00	77.10	4	11,883	0.03%
2023/11/09	0.1	78.80	0	0.00	79.20	0.1	11,857	0.00%
2023/11/07	0	0.00	1	79.00	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	1	78.90	78.80	-1	12,036	-0.01%
2023/11/02	0.1	76.50	5	77.58	77.40	-5	12,086	-0.04%
2023/10/31	3	74.20	0	0.00	74.10	3	11,946	0.03%
2023/10/30	0	0.00	0.5	77.20	76.90	-0.5	11,861	0.00%
2023/10/27	3.1	77.81	1	77.70	77.30	2.1	11,890	0.02%
2023/10/26	3	78.60	1	78.20	78.20	2	11,957	0.02%
2023/10/25	2	80.85	6	80.57	80.10	-4	11,962	-0.03%
2023/10/24	7	78.56	0	0.00	79.00	7	12,043	0.06%
2023/10/23	2	78.55	0	0.00	77.80	2	12,066	0.02%
2023/10/20	2	79.10	0	0.00	79.10	2	12,142	0.02%
2023/10/19	1.1	80.09	2	80.45	81.40	-0.9	12,052	-0.01%
2023/10/18	4.1	82.78	1.3	83.01	80.10	2.8	12,069	0.02%
2023/10/17	3.1	81.39	1.1	81.86	81.10	2	11,808	0.02%
2023/10/16	21.4	86.66	13	86.93	83.00	8.4	11,705	0.07%
2023/10/13	8	86.85	13.4	86.91	85.10	-5.4	11,340	-0.05%
2023/10/12	3.3	81.03	9	83.60	84.00	-5.7	10,331	-0.05%
2023/10/06	31	78.81	31	78.98	78.90	0	10,709	0.00%
2023/10/05	29.1	78.68	1	78.60	78.40	28.1	10,747	0.26%
2023/10/04	26.1	78.51	0.2	78.50	78.40	25.9	10,777	0.24%
2023/10/03	2.2	80.65	0	0.00	80.50	2.2	10,670	0.02%
2023/10/02	0	0.00	0.3	82.20	82.00	-0.3	10,679	0.00%
2023/09/28	15.2	84.78	11.7	85.53	83.00	3.5	10,776	0.03%
2023/09/27	5	84.16	8	85.65	86.00	-3	10,746	-0.03%
2023/09/26	10	84.30	10	84.10	83.70	0	10,621	0.00%
2023/09/25	39	85.15	36	84.76	84.30	3	10,678	0.03%
2023/09/22	46	82.24	100.4	81.11	82.50	-54.4	10,638	-0.51%
2023/09/21	2.2	80.68	3	83.10	80.60	-0.8	10,613	-0.01%
2023/09/20	4.2	84.25	0.2	84.10	82.20	4	10,624	0.04%
2023/09/19	3.2	85.18	3	85.00	84.60	0.2	10,450	0.00%
2023/09/18	0.1	83.20	0	0.00	83.30	0.1	10,335	0.00%
2023/09/15	10.1	82.90	10.7	83.18	82.90	-0.6	10,380	-0.01%
2023/09/14	0.1	83.80	0.2	83.40	83.80	-0.1	10,412	0.00%
2023/09/13	1.5	82.81	2	83.20	83.90	-0.5	10,425	0.00%
2023/09/08	0	0.00	0.1	83.30	82.60	-0.1	10,628	0.00%
2023/09/07	0.1	84.26	0.4	83.40	84.50	-0.3	10,632	0.00%
2023/09/06	0	0.00	3.3	83.21	83.20	-3.3	10,618	-0.03%
2023/09/05	2.2	84.70	2.1	85.09	85.20	0.1	10,593	0.00%
2023/09/04	17	87.80	14	86.75	85.70	3	10,510	0.03%
2023/09/01	8.5	84.90	14.6	86.02	85.30	-6.1	9,982	-0.06%
2023/08/31	2.4	83.90	1.4	83.98	83.40	1.1	9,779	0.01%
2023/08/30	6.4	83.64	7	82.43	83.70	-0.6	9,882	-0.01%
2023/08/29	5	77.52	5	78.26	79.80	0	9,712	0.00%
2023/08/28	3	76.90	2	77.65	75.70	1	10,084	0.01%
2023/08/22	0	0.00	0.3	74.40	74.30	-0.3	11,663	0.00%
2023/08/21	0	0.00	0.2	75.30	75.40	-0.2	11,977	0.00%
2023/08/18	1	75.20	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	1.3	74.98	75.60	-1.3	12,610	-0.01%
2023/08/16	1	74.00	0	0.00	73.20	1	12,960	0.01%
2023/08/15	0.1	74.80	0	0.00	74.30	0.1	13,037	0.00%
2023/08/14	1.1	75.43	3	75.50	73.40	-1.9	13,253	-0.01%
2023/08/11	0.1	78.00	0	0.00	77.50	0.1	13,487	0.00%
2023/08/09	1	79.90	0	0.00	79.20	1	13,659	0.01%
2023/08/07	0	0.00	4	80.30	80.50	-4	13,852	-0.03%
2023/08/04	0	0.00	0.3	80.50	80.70	-0.3	13,957	0.00%
2023/08/01	3	81.70	0	0.00	81.00	3	13,969	0.02%
2023/07/31	1	83.00	6	82.25	82.00	-5	13,957	-0.04%
2023/07/27	5	80.40	2	80.40	81.00	3	13,982	0.02%
2023/07/25	5	77.96	5	79.32	79.80	0	13,936	0.00%
2023/07/20	1.1	78.43	1	79.20	78.20	0.1	14,010	0.00%
2023/07/19	3	80.50	1	80.70	79.00	2	13,983	0.01%
2023/07/18	10	82.22	26	82.40	80.20	-16	14,165	-0.11%
2023/07/17	27	86.87	2.1	86.52	84.40	24.9	14,604	0.17%
2023/07/14	4	85.83	2.2	86.77	85.50	1.8	15,027	0.01%
2023/07/13	2	82.70	2.2	83.12	84.00	-0.2	15,484	0.00%
2023/07/12	0.1	80.20	0	0.00	80.20	0.1	15,701	0.00%
2023/07/07	0	0.00	4	82.48	82.30	-4	16,394	-0.02%
2023/07/06	3	83.37	3	83.73	83.50	0	16,360	0.00%
2023/07/05	7	82.00	1	82.40	81.80	6	16,184	0.04%
2023/06/30	1	82.50	0	0.00	82.60	1	15,975	0.01%
2023/06/29	2	81.00	0	0.00	80.50	2	15,906	0.01%
2023/06/28	0.2	81.64	0	0.00	80.80	0.2	15,888	0.00%
2023/06/27	0.1	80.20	0	0.00	79.40	0.1	15,857	0.00%
2023/06/26	5	81.90	3	81.83	82.00	2	15,917	0.01%
2023/06/21	0.2	82.90	0	0.00	82.00	0.2	16,007	0.00%
2023/06/20	0	0.00	1	83.10	83.10	-1	16,009	-0.01%
2023/06/19	0	0.00	3	83.60	83.40	-3	16,067	-0.02%
2023/06/16	6	85.62	3	88.10	83.70	3	16,268	0.02%
2023/06/15	0.4	87.70	0.1	87.30	87.70	0.3	16,050	0.00%
2023/06/14	0.3	87.50	0	88.00	87.40	0.3	16,092	0.00%
2023/06/13	2	88.10	2	88.75	87.10	0	16,261	0.00%
2023/06/12	0.2	87.60	12	86.98	86.80	-11.8	16,486	-0.07%
2023/06/09	1.3	87.75	0	0.00	87.80	1.3	16,587	0.01%
2023/06/08	3	87.23	0	0.00	87.10	3	16,894	0.02%
2023/06/07	0.1	89.90	0	0.00	89.70	0.1	17,277	0.00%
2023/06/06	12	89.33	11.2	88.45	88.50	0.8	17,427	0.00%
2023/06/05	11.2	91.00	3	92.47	90.60	8.2	17,463	0.05%
2023/06/01	7	91.56	27	92.30	89.60	-20	17,110	-0.12%
2023/05/31	4	87.33	1	86.50	87.60	3	16,730	0.02%
2023/05/30	9	86.70	9.5	86.96	86.60	-0.5	16,779	0.00%
2023/05/26	0.1	83.00	0	0.00	82.20	0.1	16,720	0.00%
2023/05/25	0	0.00	1	83.70	83.40	-1	16,790	-0.01%
2023/05/24	0	0.00	1.5	84.63	85.30	-1.5	16,784	-0.01%
2023/05/23	1	84.10	1.7	84.77	83.70	-0.7	16,779	0.00%
2023/05/22	1	81.00	2	83.64	84.20	-1	16,625	-0.01%
2023/05/19	0.2	80.92	6.5	81.23	80.40	-6.3	16,605	-0.04%
2023/05/18	0.5	82.00	1	82.20	81.80	-0.5	17,232	0.00%
2023/05/17	2.5	81.00	13	81.72	81.10	-10.5	17,202	-0.06%
2023/05/16	11	79.55	0	0.00	79.60	11	16,929	0.06%
2023/05/10	1	77.50	2	78.55	79.10	-1	17,858	-0.01%
2023/05/05	0	78.00	0	0.00	77.40	0	19,117	0.00%
2023/05/04	0.1	77.00	6	77.33	77.80	-5.9	20,127	-0.03%
2023/05/03	1.2	78.68	0	0.00	77.60	1.2	20,629	0.01%
2023/05/02	0.1	80.60	0	0.00	80.00	0.1	21,995	0.00%
2023/04/28	1	81.00	0	0.00	80.60	1	22,329	0.00%
2023/04/27	1	80.00	2	80.90	80.50	-1	22,911	0.00%
2023/04/25	4	81.18	3	81.80	78.50	1	23,224	0.00%
2023/04/24	1	80.50	1	80.40	80.90	0	23,268	0.00%
2023/04/21	1	81.00	1	80.00	80.30	0	23,333	0.00%
2023/04/20	12.1	79.72	15	80.68	82.00	-2.9	23,300	-0.01%
2023/04/19	4	84.03	13	85.58	83.20	-9	23,430	-0.04%
2023/04/18	19	85.55	3	83.63	85.70	16	23,376	0.07%
2023/04/17	2	80.40	2	81.55	81.80	0	22,746	0.00%
2023/04/14	10	78.15	15	77.68	79.10	-5	22,664	-0.02%
2023/04/13	4	77.65	7	78.33	77.60	-3	22,469	-0.01%
2023/04/12	5.6	75.71	0	0.00	75.60	5.6	22,228	0.03%
2023/04/06	1	73.60	0	0.00	73.70	1	22,946	0.00%
2023/03/31	0.1	76.69	0	0.00	75.20	0.1	23,097	0.00%
2023/03/30	0	0.00	2	77.00	76.50	-2	23,290	-0.01%
2023/03/28	0.1	75.00	0	0.00	74.50	0.1	24,135	0.00%
2023/03/27	2.2	76.25	1	76.80	75.50	1.2	24,251	0.00%
2023/03/24	4	77.75	8	78.49	78.80	-4	24,380	-0.02%
2023/03/23	4	77.08	4	77.25	77.50	0	24,792	0.00%
2023/03/22	1	77.30	0	0.00	76.40	1	25,520	0.00%
2023/03/21	7.4	77.74	8	77.60	77.30	-0.6	25,958	0.00%
2023/03/20	3	76.10	3	75.90	75.80	0	26,583	0.00%
2023/03/17	8	75.01	6	75.32	75.70	2	26,757	0.01%
2023/03/16	2	76.60	2	74.55	73.90	0	27,143	0.00%
2023/03/15	5	76.10	3	77.27	75.90	2	27,463	0.01%
2023/03/13	2	72.70	2	74.35	76.00	0	27,805	0.00%
2023/03/10	17.1	72.98	12	73.98	72.40	5.1	28,035	0.02%
2023/03/09	19.1	76.07	18	76.29	76.00	1.1	28,440	0.00%
2023/03/08	15.6	77.39	13	77.64	77.60	2.6	29,589	0.01%
2023/03/07	0	0.00	1	79.20	79.20	-1	31,679	0.00%
2023/03/06	0	0.00	0.6	79.00	79.00	-0.6	32,545	0.00%
2023/03/03	10.1	78.28	7	78.64	78.10	3.1	33,580	0.01%
2023/03/02	19.1	78.51	14	79.21	78.80	5.1	33,809	0.02%
2023/03/01	3	82.07	6	82.87	81.60	-3	34,331	-0.01%
2023/02/24	7	81.47	6	81.82	81.30	1	34,926	0.00%
2023/02/23	3.1	78.00	5	79.32	80.00	-2	35,006	-0.01%
2023/02/22	16	78.84	11	79.00	78.10	5	35,078	0.01%
2023/02/21	2	81.45	1.5	81.97	80.90	0.5	35,210	0.00%
2023/02/20	5.3	80.18	3	80.27	80.60	2.3	35,453	0.01%
2023/02/17	24.3	81.42	23	80.66	80.00	1.3	36,109	0.00%
2023/02/16	15	81.63	14.3	81.92	81.50	0.7	36,232	0.00%
2023/02/15	3.1	78.32	2	78.00	77.90	1.1	35,580	0.00%
2023/02/14	1.1	77.35	0	0.00	77.20	1.1	35,384	0.00%
2023/02/13	2	78.00	2	77.70	77.50	0	35,365	0.00%
2023/02/10	5	78.96	7	79.36	79.00	-2	35,162	-0.01%
2023/02/08	1	76.03	0	0.00	77.80	1	34,426	0.00%
2023/02/07	3	78.06	3	77.67	77.80	0	34,045	0.00%
2023/02/06	3	77.84	1	77.50	77.50	2	33,809	0.01%
2023/02/03	26	80.51	24	78.69	78.10	2	33,486	0.01%
2023/02/02	5	80.92	4	81.45	79.50	1	32,779	0.00%
2023/02/01	13	83.41	14.7	83.03	84.50	-1.7	31,891	-0.01%
2023/01/31	24	79.55	18	80.19	82.90	6	31,435	0.02%
2023/01/30	0	0.00	0.1	78.10	78.10	-0.1	30,031	0.00%
2023/01/17	16	70.23	17	70.76	71.00	-1	29,893	0.00%
2023/01/16	0	0.00	1.3	68.61	69.20	-1.3	29,626	0.00%
2023/01/13	6	66.40	6	66.50	66.80	0	29,718	0.00%
2023/01/12	0	0.00	2	65.80	66.20	-2	29,684	-0.01%
2023/01/11	0.1	66.60	0	0.00	66.50	0.1	29,471	0.00%
2023/01/10	1	68.50	1	67.80	67.20	0	29,388	0.00%
2023/01/09	1	68.40	1	68.70	68.20	0	29,198	0.00%
2023/01/06	10	67.10	10	66.10	66.20	0	28,481	0.00%
2023/01/05	21	65.70	23	65.36	65.70	-2	27,989	-0.01%
2023/01/04	0	0.00	1	64.50	65.70	-1	27,698	0.00%
2023/01/03	1	62.30	1	63.70	63.20	0	27,350	0.00%
2022/12/30	0	0.00	1	61.60	62.00	-1	27,175	0.00%
2022/12/29	0	0.00	1	59.70	61.40	-1	27,061	0.00%
2022/12/26	6	60.33	2	60.95	61.10	4	26,468	0.02%
2022/12/23	2	59.20	0	0.00	59.10	2	26,197	0.01%
2022/12/22	1.3	60.59	1	59.80	59.70	0.3	25,954	0.00%
2022/12/21	0.6	61.32	1	61.00	60.00	-0.4	25,720	0.00%
2022/12/20	4	62.43	3	62.53	61.40	1	25,370	0.00%
2022/12/19	1	64.10	1	64.30	64.20	0	24,857	0.00%
2022/12/16	2	64.95	2	64.10	64.10	0	24,654	0.00%
2022/12/15	3.1	67.47	3	68.40	66.50	0.1	24,382	0.00%
2022/12/14	6	67.53	5	66.34	66.80	1	23,822	0.00%
2022/12/13	5	65.62	0	0.00	65.00	5	23,062	0.02%
2022/12/12	3	65.77	4	65.55	66.60	-1	22,467	0.00%
2022/12/09	0	0.00	1	62.60	62.30	-1	21,593	0.00%
2022/12/08	1	62.30	2	63.25	63.00	-1	21,338	0.00%
2022/12/07	3	64.13	6	63.88	63.40	-3	20,901	-0.01%
2022/12/06	2	64.60	0	0.00	64.90	2	20,373	0.01%
2022/12/05	0	0.00	4.3	67.11	66.90	-4.3	19,893	-0.02%
2022/12/02	5	67.08	5.4	66.82	66.70	-0.4	19,576	0.00%
2022/12/01	2	67.75	5	67.70	67.90	-3	18,949	-0.02%
2022/11/30	8	64.94	9.1	64.79	65.20	-1.1	18,126	-0.01%
2022/11/29	14	66.13	9	67.32	63.70	5	16,812	0.03%
2022/11/28	6	61.95	6	63.50	64.80	0	14,714	0.00%
2022/11/25	3	60.90	13	58.75	60.60	-10	14,089	-0.07%
2022/11/24	12	57.70	18	57.06	57.70	-6	12,958	-0.05%
2022/11/23	27.1	56.88	12	56.28	57.10	15.1	12,521	0.12%
2022/11/22	3	54.50	21	54.50	54.90	-18	11,541	-0.16%
2022/11/21	23	53.34	3	52.44	54.10	20	10,587	0.19%
2022/11/18	2	49.20	0	0.00	49.20	2	9,933	0.02%
2022/11/17	1	51.20	1	51.99	50.20	0	9,704	0.00%
2022/11/16	2	49.68	3	50.05	50.90	-1	9,257	-0.01%
2022/11/15	4	49.88	1.5	50.55	51.10	2.5	8,791	0.03%
2022/11/14	0	0.00	27	48.82	49.50	-27	7,961	-0.34%
2022/11/08	2	45.40	0	0.00	45.35	2	7,303	0.03%
2022/11/07	1	45.50	2	45.40	45.75	-1	7,330	-0.01%
2022/11/04	0	0.00	1	44.80	45.05	-1	7,310	-0.01%
2022/11/03	1.2	44.57	0	0.00	44.45	1.2	7,270	0.02%
2022/11/01	3	45.35	2	45.68	45.60	1	7,586	0.01%
2022/10/31	1.3	46.07	3	45.92	45.60	-1.7	7,566	-0.02%
2022/10/27	4	45.15	3	45.75	46.55	1	7,447	0.01%
2022/10/26	0.2	44.75	2	44.73	44.40	-1.8	7,331	-0.02%
2022/10/25	2	44.50	0	0.00	44.30	2	7,207	0.03%
2022/10/24	13	45.90	35.5	46.09	46.00	-22.5	6,936	-0.32%
2022/10/21	1.8	44.39	1.3	44.21	45.05	0.5	6,516	0.01%
2022/10/18	0	0.00	1	43.00	42.80	-1	6,023	-0.02%
2022/10/17	0	0.00	1	42.15	43.45	-1	6,156	-0.02%
2022/10/14	5	42.25	4	42.08	42.80	1	6,177	0.02%
2022/10/13	0	0.00	6	41.48	41.05	-6	6,136	-0.10%
2022/09/23	0	0.00	4	43.25	42.85	-4	7,635	-0.05%
2022/09/20	2	42.65	2	42.35	43.30	0	8,266	0.00%
2022/09/19	2	42.25	0	0.00	41.95	2	8,537	0.02%
2022/09/14	1	42.10	0	0.00	42.20	1	9,969	0.01%
2022/09/13	1	42.40	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	3	42.57	42.30	-3	10,661	-0.03%
2022/09/08	1	42.10	0	0.00	42.35	1	10,844	0.01%
2022/09/07	2	42.30	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	2	42.35	42.05	-2	11,057	-0.02%
2022/09/05	5	43.55	4	44.14	43.40	1	11,033	0.01%
2022/09/02	4	42.59	50	43.75	43.85	-46	11,015	-0.42%
2022/09/01	5	43.10	59	43.00	43.20	-54	10,804	-0.50%
2022/08/31	3	41.00	1	41.25	41.25	2	10,484	0.02%
2022/08/30	3	40.53	0	0.00	40.60	3	10,489	0.03%
2022/08/22	0	0.00	2	40.90	40.85	-2	10,847	-0.02%
2022/08/11	1	41.90	0	0.00	41.80	1	10,866	0.01%
2022/08/09	0	0.00	1	41.15	42.20	-1	10,889	-0.01%
2022/08/05	0	0.00	1	43.80	43.80	-1	10,664	-0.01%
2022/08/04	1	44.34	0	0.00	43.25	1	10,610	0.01%
2022/08/03	0	0.00	2	44.58	44.05	-2	10,503	-0.02%
2022/07/25	7	45.20	0	0.00	45.80	7	10,061	0.07%
2022/07/22	1	45.90	1	45.65	45.95	0	9,867	0.00%
2022/07/21	0	0.00	1	46.90	46.95	-1	9,614	-0.01%
2022/07/20	1	47.55	1	47.50	47.50	0	9,444	0.00%
2022/07/18	4	48.26	3	48.75	48.50	1	9,321	0.01%
2022/07/15	6	48.42	1	48.05	48.00	5	9,207	0.05%
2022/07/14	1	48.80	0	0.00	49.00	1	9,075	0.01%
2022/07/13	4	48.36	3	48.20	49.00	1	8,896	0.01%
2022/07/12	0	0.00	22	46.34	46.90	-22	8,479	-0.26%
2022/07/11	1	46.55	8	46.69	46.10	-7	8,246	-0.08%
2022/07/08	1	44.00	0	0.00	44.70	1	8,045	0.01%
2022/07/07	0	0.00	52	43.99	43.70	-52	7,907	-0.66%
2022/07/06	1	42.90	0	0.00	42.50	1	7,786	0.01%
2022/07/05	1	45.10	2	44.50	44.50	-1	7,651	-0.01%
2022/07/04	2	44.90	0	0.00	44.40	2	7,573	0.03%
2022/06/30	2	47.75	0	0.00	47.20	2	7,202	0.03%
2022/06/29	50	47.85	1	47.60	47.50	49	6,978	0.70%
2022/06/28	0	0.00	1	48.95	48.35	-1	6,707	-0.01%
2022/06/24	5	50.12	3	50.02	50.00	2	6,089	0.03%
2022/06/23	4	50.50	2	51.25	50.50	2	5,800	0.03%
2022/06/22	4	49.90	3	49.53	49.10	1	4,986	0.02%
2022/06/21	2	48.73	52.3	48.47	49.75	-50.3	4,553	-1.10%
2022/06/20	1	46.30	1	45.80	45.30	0	3,987	0.00%
2022/06/17	1	46.25	10	46.00	46.10	-9	3,770	-0.24%
2022/06/16	0	0.00	51	46.06	45.80	-51	3,557	-1.43%
2022/06/15	0	0.00	2	45.48	45.40	-2	3,336	-0.06%
2022/06/14	0	0.00	1	44.65	44.80	-1	3,285	-0.03%
2022/06/13	1	44.80	1	45.65	45.40	0	3,201	0.00%
2022/06/10	1	45.45	0	0.00	45.40	1	3,116	0.03%
2022/06/09	0	0.00	1	45.25	45.20	-1	3,089	-0.03%
2022/06/08	1	44.70	1	44.40	44.35	0	3,099	0.00%
2022/06/07	1	44.95	0	0.00	44.35	1	3,070	0.03%
2022/06/06	0	0.00	1	45.00	44.70	-1	3,007	-0.03%
2022/06/02	1	45.35	1	45.30	45.15	0	3,005	0.00%
2022/06/01	2	45.70	15	45.85	45.80	-13	2,937	-0.44%
2022/05/26	0	0.00	44	43.80	43.15	-44	2,442	-1.80%
2022/05/25	0	0.00	4	43.08	43.15	-4	2,352	-0.17%
2022/05/24	1	42.15	0	0.00	42.15	1	2,309	0.04%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/17	0	0.00	1	41.80	41.95	-1	2,198	-0.05%
2022/05/16	1	42.00	51	41.75	42.00	-50	2,128	-2.35%
2022/05/13	1	39.90	1	39.95	40.10	0	1,945	0.00%
2022/04/19	0	0.00	5	40.30	40.35	-5	2,202	-0.23%
2022/04/14	5	40.55	5	40.60	40.50	0	2,350	0.00%
2022/04/12	1	39.20	0	0.00	39.10	1	2,472	0.04%
2022/03/30	5	40.50	0	0.00	40.65	5	2,877	0.17%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/16	1	38.85	0	0.00	39.00	1	3,028	0.03%
2022/03/02	0	0.00	1	41.10	41.25	-1	3,053	-0.03%
2022/02/24	60	40.75	0	0.00	40.70	60	3,250	1.85%
2022/02/21	0	0.00	10	43.00	42.75	-10	3,568	-0.28%
2022/02/08	0	0.00	4	42.20	42.05	-4	4,253	-0.09%
2022/01/26	36	40.70	0	0.00	40.80	36	4,330	0.83%
2022/01/21	17	41.30	0	0.00	41.35	17	4,537	0.37%
2022/01/20	0	0.00	2	42.10	42.00	-2	4,538	-0.04%
2022/01/19	5	42.13	0	0.00	41.80	5	4,576	0.11%
2022/01/18	0	0.00	2	42.93	42.75	-2	4,557	-0.04%
2022/01/17	0	0.00	5	43.42	43.10	-5	4,644	-0.11%
2022/01/14	2	43.70	5	43.44	43.55	-3	4,736	-0.06%
2022/01/13	0	0.00	2	43.05	43.45	-2	4,898	-0.04%
2022/01/11	0	0.00	3	42.90	42.75	-3	5,175	-0.06%
2022/01/07	0	0.00	1	43.85	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/04	1	42.80	0	0.00	43.25	1	6,131	0.02%
2022/01/03	0	0.00	31	42.64	42.85	-31	6,645	-0.47%
2021/12/30	10	41.83	0	0.00	41.90	10	6,725	0.15%
2021/12/28	0	0.00	3	41.90	41.85	-3	6,959	-0.04%
2021/12/24	1	41.65	0	0.00	42.30	1	7,180	0.01%
2021/12/10	2	41.58	0	0.00	41.35	2	10,132	0.02%
2021/12/02	0	0.00	1	41.30	41.30	-1	10,165	-0.01%
2021/11/29	0.9	41.10	3	40.80	41.10	-2.1	10,145	-0.02%
2021/11/26	3	41.90	0	0.00	41.60	3	10,092	0.03%
2021/11/25	1	42.65	2	42.60	42.40	-1	10,021	-0.01%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	0	0.00	5	43.34	43.15	-5	9,994	-0.05%
2021/11/22	5	44.02	3	43.93	44.05	2	9,908	0.02%
2021/11/19	2	43.85	2	43.75	43.30	0	9,740	0.00%
2021/11/18	2	43.05	2	43.80	43.10	0	9,587	0.00%
2021/11/17	20	43.30	9	43.29	43.40	11	9,523	0.12%
2021/11/16	0	0.00	6	43.30	43.35	-6	9,379	-0.06%
2021/11/09	0	0.00	1	41.90	42.10	-1	9,018	-0.01%
2021/11/08	3.4	41.53	0	0.00	41.50	3.4	8,969	0.04%
2021/11/04	1	41.50	1	41.85	41.50	0	8,966	0.00%
2021/11/02	1	41.40	0	0.00	41.50	1	8,965	0.01%
2021/11/01	1	41.30	2	41.25	41.35	-1	8,871	-0.01%
2021/10/29	4	41.40	2	41.20	41.10	2	8,813	0.02%
2021/10/28	0	0.00	1	42.05	41.90	-1	8,730	-0.01%
2021/10/27	1	42.20	1	42.25	42.25	0	8,705	0.00%
2021/10/26	1	42.40	2	42.35	42.40	-1	8,666	-0.01%
2021/10/25	0	0.00	1	42.85	42.70	-1	8,597	-0.01%
2021/10/22	1	42.60	0	0.00	42.20	1	8,522	0.01%
2021/10/21	0	0.00	3	42.83	43.10	-3	8,420	-0.04%
2021/10/20	2	42.05	0	0.00	41.40	2	8,208	0.02%
2021/10/19	1	42.30	4	42.20	41.90	-3	8,091	-0.04%
2021/10/18	1.3	42.47	1	42.35	42.15	0.3	7,879	0.00%
2021/10/14	0	0.00	1	42.95	42.95	-1	7,346	-0.01%
2021/10/13	16	43.25	12	42.90	43.65	4	7,244	0.06%
2021/10/12	5	43.13	1	42.75	42.70	4	7,081	0.06%
2021/10/08	3	43.97	58	44.92	44.20	-55	6,883	-0.80%
2021/10/07	1	42.90	2	42.85	43.05	-1	6,326	-0.02%
2021/10/06	0	0.00	5	41.34	42.15	-5	6,118	-0.08%
2021/10/05	5	40.18	4	40.36	40.30	1	5,905	0.02%
2021/10/04	1	40.65	4	40.95	40.60	-3	5,852	-0.05%
2021/10/01	10	41.19	6	40.32	40.25	4	5,782	0.07%
2021/09/30	5.7	42.46	1	42.20	42.70	4.7	5,642	0.08%
2021/09/29	4	42.18	10	41.96	42.00	-6	5,550	-0.11%
2021/09/28	6	42.43	6.1	42.74	42.80	-0.1	5,453	0.00%
2021/09/27	4	44.05	3.2	44.61	43.10	0.8	5,411	0.02%
2021/09/24	1	43.65	4	43.84	44.00	-3	5,138	-0.06%
2021/09/23	30	43.17	8	43.29	43.80	22	4,989	0.44%
2021/09/22	35.1	44.11	35	43.94	43.70	0.1	4,756	0.00%
2021/09/17	20	43.61	21.5	43.60	43.95	-1.5	4,291	-0.03%
2021/09/16	14	41.19	14	41.34	41.15	0	3,610	0.00%
2021/09/15	3	39.67	26	39.48	40.30	-23	3,399	-0.68%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/08	6	36.98	0	0.00	36.90	6	3,339	0.18%
2021/09/07	1	37.45	0	0.00	37.50	1	3,374	0.03%
2021/09/06	6	37.62	0	0.00	37.50	6	3,386	0.18%
2021/09/02	1	38.15	1	37.90	37.85	0	3,378	0.00%
2021/09/01	3	37.88	0	0.00	38.00	3	3,369	0.09%
2021/08/27	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/18	1	36.10	0	0.00	37.55	1	3,469	0.03%
2021/08/17	1.2	37.50	0	0.00	37.00	1.2	3,480	0.03%
2021/08/16	5	37.90	0	0.00	37.80	5	3,481	0.14%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/11	4	39.35	0	0.00	39.15	4	3,558	0.11%
2021/08/10	0	0.00	1	39.70	39.40	-1	3,646	-0.03%
2021/08/09	1	40.45	0	0.00	40.35	1	3,746	0.03%
2021/08/06	6	40.90	0	0.00	40.90	6	3,899	0.15%
2021/08/03	0	0.00	2	39.50	39.40	-2	4,282	-0.05%
2021/08/02	0	0.00	2	40.10	40.30	-2	4,323	-0.05%
2021/07/29	0	0.00	2	39.95	40.25	-2	4,468	-0.04%
2021/07/21	3	39.95	0	0.00	40.00	3	5,135	0.06%
2021/07/20	1	40.80	0	0.00	40.60	1	5,149	0.02%
2021/07/19	0	0.00	4	41.50	41.35	-4	5,206	-0.08%
2021/07/16	2	42.73	0	0.00	42.50	2	5,419	0.04%
2021/07/15	0	0.00	26	42.00	41.75	-26	5,568	-0.47%
2021/07/14	5	41.25	0	0.00	41.15	5	5,798	0.09%
2021/07/12	0	0.00	11	42.50	42.50	-11	6,040	-0.18%
2021/07/08	10	42.43	0	0.00	42.00	10	6,864	0.15%
2021/07/07	0	0.00	0.4	42.80	42.60	-0.4	7,496	0.00%
2021/07/05	10	43.30	1	43.50	42.80	9	8,124	0.11%
2021/07/02	0	0.00	2	43.05	43.00	-2	8,189	-0.02%
2021/06/30	0	0.00	210	42.55	42.60	-210	8,237	-2.55%	大賣/鉅額交易
2021/06/29	0.2	42.15	0	0.00	42.30	0.2	8,331	0.00%
2021/06/28	0	0.00	1	42.30	42.50	-1	8,484	-0.01%
2021/06/25	3	42.58	2	42.80	42.50	1	8,515	0.01%
2021/06/24	1	41.60	0	0.00	42.75	1	8,614	0.01%
2021/06/23	2	40.78	4	41.20	41.60	-2	8,997	-0.02%
2021/06/22	0	0.00	10	40.00	40.00	-10	9,683	-0.10%
2021/06/21	3	40.07	0	0.00	39.50	3	10,778	0.03%
2021/06/18	0	0.00	1	40.55	40.50	-1	10,830	-0.01%
2021/06/17	1	39.75	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	2	40.10	40.05	-2	10,903	-0.02%
2021/06/15	0	0.00	5	39.40	39.40	-5	11,015	-0.05%
2021/06/08	2	39.80	0	0.00	39.65	2	11,406	0.02%
2021/06/04	1	40.30	0	0.00	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	1	39.80	13	39.97	40.10	-12	11,720	-0.10%
2021/06/01	1	39.65	2	40.00	40.10	-1	11,728	-0.01%
2021/05/27	12	38.83	5	39.05	38.80	7	11,868	0.06%
2021/05/26	4	39.24	1	39.70	39.80	3	11,895	0.03%
2021/05/25	4	39.85	0	0.00	39.55	4	12,015	0.03%
2021/05/14	10	39.63	0	0.00	38.90	10	12,672	0.08%
2021/05/13	1	37.55	5	36.70	38.40	-4	12,556	-0.03%
2021/05/11	7	41.09	3	41.27	40.60	4	12,357	0.03%
2021/05/07	20	42.93	0	0.00	42.90	20	12,358	0.16%
2021/05/06	56	41.08	0	0.00	40.55	56	12,440	0.45%
2021/05/05	15	40.50	0	0.00	40.40	15	12,720	0.12%
2021/05/04	107	40.49	10	40.70	40.50	97	12,698	0.76%	大買/
2021/05/03	59	43.68	141	43.78	42.95	-82	12,571	-0.65%	大賣/
2021/04/29	0	0.00	8	45.52	45.40	-8	12,565	-0.06%
2021/04/27	0	0.00	1	45.65	45.60	-1	12,645	-0.01%
2021/04/26	0	0.00	7	44.94	44.75	-7	12,694	-0.06%
2021/04/23	4	44.80	1	44.55	44.60	3	12,780	0.02%
2021/04/22	4	45.78	2	45.90	44.35	2	12,901	0.02%
2021/04/21	4	46.48	4	46.61	46.50	0	12,842	0.00%
2021/04/20	8	47.20	11	47.42	47.85	-3	12,734	-0.02%
2021/04/19	0	0.00	7	46.28	46.40	-7	12,771	-0.05%
2021/04/16	4	45.50	3	45.60	45.65	1	12,810	0.01%
2021/04/15	11	45.82	7	45.68	45.55	4	12,884	0.03%
2021/04/14	9	46.91	5	46.93	47.20	4	12,794	0.03%
2021/04/13	25	47.33	70	47.54	46.80	-45	13,010	-0.35%
2021/04/12	3	46.20	22.3	46.56	46.30	-19.3	12,787	-0.15%
2021/04/09	14	45.13	5	44.73	44.70	9	13,190	0.07%
2021/04/08	102	43.80	0	0.00	44.05	102	13,439	0.76%	大買/鉅額交易
2021/04/06	2.3	44.44	0	0.00	44.00	2.3	13,536	0.02%
2021/04/01	1	44.45	0	0.00	44.45	1	14,220	0.01%
2021/03/31	2	44.15	6	44.14	44.05	-4	14,437	-0.03%
2021/03/30	11	43.20	14	43.21	43.35	-3	14,258	-0.02%
2021/03/29	4	43.15	14	43.10	43.45	-10	14,224	-0.07%
2021/03/26	21	43.66	13	43.45	43.25	8	14,084	0.06%
2021/03/25	32	46.63	164	46.21	45.10	-132	13,578	-0.97%	大賣/鉅額交易
2021/03/24	49	46.15	44.4	45.57	46.65	4.6	12,788	0.04%
2021/03/23	3	42.92	4	42.68	42.45	-1	11,679	-0.01%
2021/03/22	0	0.00	5	42.23	42.45	-5	11,591	-0.04%
2021/03/19	7	42.19	4	42.05	42.10	3	11,540	0.03%
2021/03/18	13	43.03	1	43.00	42.80	12	11,438	0.10%
2021/03/17	26	43.97	12	43.65	43.30	14	11,313	0.12%
2021/03/16	20	42.98	3	42.82	42.75	17	11,058	0.15%
2021/03/15	26	42.25	1	42.40	42.25	25	10,985	0.23%
2021/03/12	0	0.00	1	42.40	42.50	-1	10,965	-0.01%
2021/03/11	11	42.72	0	0.00	42.40	11	10,998	0.10%
2021/03/09	2	42.83	1	42.80	42.85	1	10,911	0.01%
2021/03/08	10	42.60	0	0.00	42.10	10	10,839	0.09%
2021/03/05	60	41.33	32	41.30	41.50	28	10,725	0.26%
2021/03/04	70	41.81	7	41.53	41.60	63	10,714	0.59%
2021/03/03	20	41.90	4	41.98	41.85	16	10,655	0.15%
2021/03/02	40	42.59	1	42.20	41.20	39	10,597	0.37%
2021/02/26	4	41.74	1	41.85	41.65	3	10,553	0.03%
2021/02/25	0	0.00	3	42.78	42.60	-3	10,566	-0.03%
2021/02/23	11	43.38	10	43.21	43.55	1	10,325	0.01%
2021/02/22	7	43.07	8	43.33	42.90	-1	10,227	-0.01%
2021/02/19	9	42.69	23	42.67	43.70	-14	10,159	-0.14%
2021/02/18	1	40.70	1	41.20	41.10	0	9,965	0.00%
2021/02/17	7	40.55	0	0.00	40.90	7	10,053	0.07%
2021/02/05	12	40.13	6	40.23	40.00	6	10,018	0.06%
2021/02/04	7	40.57	0	0.00	40.35	7	9,982	0.07%
2021/02/03	16	41.29	11	41.35	40.95	5	9,973	0.05%
2021/02/02	8	41.04	0	0.00	41.15	8	9,943	0.08%
2021/01/29	18	41.21	0	0.00	40.90	18	9,858	0.18%
2021/01/28	23	41.55	0	0.00	41.35	23	9,789	0.23%
2021/01/27	11	41.75	8.2	42.71	43.20	2.8	9,589	0.03%
2021/01/26	17	41.36	0	0.00	41.10	17	9,261	0.18%
2021/01/25	19	41.64	10	42.45	41.95	9	9,225	0.10%
2021/01/21	0	0.00	1	41.05	40.95	-1	9,061	-0.01%
2021/01/20	1	42.65	1	43.10	41.45	0	8,987	0.00%
2021/01/19	6	43.22	0	0.00	43.05	6	8,845	0.07%
2021/01/18	0	0.00	1	42.60	43.55	-1	8,730	-0.01%
2021/01/15	60	42.92	1	43.35	42.75	59	8,578	0.69%
2021/01/14	2	45.40	0	0.00	44.30	2	8,366	0.02%
2021/01/12	70	43.84	0	0.00	43.95	70	8,071	0.87%
2021/01/11	0	0.00	2	46.50	46.80	-2	7,913	-0.03%
2021/01/08	2.1	47.12	11	46.70	46.55	-8.9	7,853	-0.11%
2021/01/07	4.1	48.10	0	0.00	48.00	4.1	7,662	0.05%
2021/01/06	1	48.30	8	51.18	49.00	-7	7,415	-0.09%
2021/01/05	7	49.46	5	49.62	48.85	2	6,700	0.03%
2021/01/04	22	49.00	86.4	50.35	50.90	-64.4	6,279	-1.03%
2020/12/31	10	46.11	25.2	45.38	46.90	-15.2	5,551	-0.27%
2020/12/29	1	42.50	10	42.55	42.20	-9	5,130	-0.18%
2020/12/28	23	43.62	94.2	43.62	43.50	-71.2	4,966	-1.43%
2020/12/25	46	40.53	42	39.68	41.05	4	4,236	0.09%
2020/12/23	20.4	37.39	1	37.50	37.20	19.4	3,965	0.49%
2020/12/15	1.4	36.53	0	0.00	36.50	1.4	4,114	0.03%
2020/12/11	5	36.70	0	0.00	36.80	5	4,351	0.11%
2020/12/09	3	37.80	0	0.00	37.85	3	4,563	0.07%
2020/12/02	1	38.20	0	0.00	38.55	1	5,096	0.02%
2020/11/30	100	38.90	0	0.00	39.00	100	5,256	1.90%
2020/11/24	0	0.00	3	38.70	38.75	-3	6,017	-0.05%
2020/11/20	0	0.00	2	40.00	40.05	-2	6,286	-0.03%
2020/11/17	0	0.00	10.3	37.98	38.10	-10.3	6,289	-0.16%
2020/11/11	0	0.00	1	35.80	35.90	-1	6,804	-0.01%
2020/11/10	2	34.80	0	0.00	35.05	2	6,818	0.03%
2020/11/06	10	34.10	0	0.00	34.00	10	7,052	0.14%
2020/11/04	0.6	35.15	0	0.00	35.15	0.6	7,647	0.01%
2020/11/02	0	0.00	1	34.80	34.90	-1	7,806	-0.01%
2020/10/30	10	36.00	0	0.00	35.60	10	7,864	0.13%
2020/10/22	0	0.00	6	38.20	38.20	-6	8,212	-0.07%
2020/10/20	0.1	38.15	0	0.00	38.30	0.1	8,430	0.00%
2020/10/19	17	39.45	7	38.18	38.00	10	8,490	0.12%
2020/10/06	5	23.44	0	0.00	23.95	5	8,403	0.06%
2020/09/24	1	22.25	2	22.45	22.55	-1	8,931	-0.01%
2020/09/22	0	0.00	3.1	23.54	23.40	-3.1	8,809	-0.04%
2020/09/21	3.1	24.34	0	0.00	24.30	3.1	8,759	0.04%
2020/09/16	0	0.00	10	23.45	23.50	-10	8,958	-0.11%
2020/09/15	10	23.75	0	0.00	23.75	10	8,950	0.11%
2020/09/11	2	23.80	0	0.00	23.70	2	9,128	0.02%
2020/09/08	20	24.60	20	24.25	24.25	0	9,286	0.00%
2020/09/03	0	0.00	50.2	26.00	25.30	-50.2	9,458	-0.53%
2020/09/01	10	25.00	0	0.00	25.90	10	10,242	0.10%
2020/08/27	0	0.00	1	24.80	24.75	-1	10,730	-0.01%
2020/08/26	0	0.00	1	25.00	25.10	-1	10,706	-0.01%
2020/08/24	1	24.35	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	12	25.04	25.10	-12	10,745	-0.11%
2020/08/20	2	22.98	2	24.13	23.30	0	10,541	0.00%
2020/08/19	6	25.13	5	24.95	24.75	1	10,319	0.01%
2020/08/18	0	0.00	1.3	25.40	25.35	-1.3	10,271	-0.01%
2020/08/17	11	24.13	10	25.00	25.15	1	10,263	0.01%
2020/08/14	1	23.70	0	0.00	23.85	1	10,253	0.01%
2020/08/11	3	24.52	64	24.59	24.55	-61	11,315	-0.54%
2020/08/10	0	0.00	50	24.35	24.20	-50	11,238	-0.44%
2020/08/07	1	24.25	0	0.00	24.00	1	11,141	0.01%
2020/07/31	0	0.00	100	23.63	23.70	-100	10,628	-0.94%
2020/07/29	0	0.00	2	21.05	21.80	-2	10,056	-0.02%
2020/07/20	0	0.00	6	21.45	21.40	-6	10,001	-0.06%
2020/07/16	4	21.68	0	0.00	21.80	4	10,100	0.04%
2020/07/15	2	21.65	0	0.00	21.65	2	10,074	0.02%
2020/07/14	0	0.00	8	21.55	21.55	-8	10,050	-0.08%
2020/07/13	0	0.00	2	21.30	21.45	-2	10,089	-0.02%
2020/07/10	8	21.28	4	21.40	21.10	4	10,118	0.04%
2020/07/09	0	0.00	8	21.15	21.10	-8	10,131	-0.08%
2020/07/08	16	21.63	8	21.45	21.40	8	10,172	0.08%
2020/07/07	0	0.00	18	21.83	22.25	-18	10,259	-0.18%
2020/07/03	4	21.45	0	0.00	21.20	4	11,003	0.04%
2020/07/02	4	21.30	0	0.00	21.25	4	11,299	0.04%
2020/07/01	3	21.20	0	0.00	21.35	3	11,619	0.03%
2020/06/24	1	21.85	0	0.00	21.90	1	12,541	0.01%
2020/06/23	0	0.00	2	22.35	22.15	-2	12,518	-0.02%
2020/06/17	0	0.00	1	22.85	22.90	-1	12,471	-0.01%
2020/06/16	0	0.00	1	22.70	22.80	-1	12,489	-0.01%
2020/06/15	8	22.44	7	22.58	22.10	1	12,420	0.01%
2020/06/12	2	22.28	3	21.65	22.25	-1	12,415	-0.01%
2020/06/11	2	23.28	3	23.05	22.70	-1	12,296	-0.01%
2020/06/10	6	23.65	19	23.64	23.85	-13	12,240	-0.11%
2020/06/09	8	23.56	41	23.91	23.85	-33	12,160	-0.27%
2020/06/08	30	23.34	148	23.43	23.20	-118	11,764	-1.00%	大賣/鉅額交易
2020/06/05	6	22.25	3	22.32	22.30	3	11,237	0.03%
2020/06/04	7	20.49	271	21.70	22.35	-264	11,126	-2.37%	大賣/鉅額交易
2020/06/03	1	20.20	3	20.20	20.35	-2	10,578	-0.02%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.25	8	20.33	20.30	-7	10,650	-0.07%
2020/05/28	17	20.28	8	19.95	19.80	9	10,651	0.08%
2020/05/27	0	0.00	1	19.95	19.90	-1	10,612	-0.01%
2020/05/26	6	20.02	12	19.95	19.90	-6	10,745	-0.06%
2020/05/25	17	20.09	2	20.10	20.25	15	10,725	0.14%
2020/05/22	21	20.17	10	20.35	20.05	11	10,719	0.10%
2020/05/21	5	20.50	0	0.00	20.60	5	10,663	0.05%
2020/05/20	21	20.11	15	19.90	20.35	6	10,541	0.06%
2020/05/19	7	19.17	21	18.99	19.70	-14	10,116	-0.14%
2020/05/18	11	17.86	17	17.97	17.95	-6	9,692	-0.06%
2020/05/15	1	16.90	5	16.90	16.90	-4	9,511	-0.04%
2020/05/13	0	0.00	1	16.95	16.95	-1	9,527	-0.01%
2020/05/11	5	17.00	9	17.00	16.90	-4	9,800	-0.04%
2020/05/08	13	16.37	3	16.35	16.35	10	10,006	0.10%
2020/05/07	2	16.45	0	0.00	16.45	2	10,091	0.02%
2020/05/05	1	16.75	0	0.00	16.65	1	10,113	0.01%
2020/05/04	4	16.95	11	16.87	16.70	-7	10,085	-0.07%
2020/04/29	2	17.65	0	0.00	17.55	2	9,996	0.02%
2020/04/28	1	16.85	1	17.20	16.90	0	9,978	0.00%
2020/04/27	4	17.01	11	16.95	17.10	-7	9,904	-0.07%
2020/04/22	4	16.60	0	0.00	16.55	4	9,690	0.04%
2020/04/21	4	17.23	0	0.00	16.75	4	9,616	0.04%
2020/04/17	16	17.90	1	18.20	17.80	15	9,427	0.16%
2020/04/16	0	0.00	33	17.99	18.20	-33	9,317	-0.35%
2020/04/14	19	18.58	5	18.70	18.45	14	9,153	0.15%
2020/04/13	12	18.68	2	18.80	18.70	10	9,024	0.11%
2020/04/10	11	18.73	6	18.79	18.75	5	8,882	0.06%
2020/04/09	34	18.79	22	18.70	18.50	12	8,637	0.14%
2020/04/08	15	18.07	64	17.78	18.15	-49	7,968	-0.61%
2020/04/07	1	16.60	4	16.30	16.50	-3	7,539	-0.04%
2020/04/06	10	15.40	0	0.00	15.55	10	7,210	0.14%
2020/04/01	0	0.00	10	14.70	14.85	-10	6,853	-0.15%
2020/03/31	2	14.75	24	14.70	14.70	-22	6,443	-0.34%
2020/03/27	2	16.68	2	16.30	16.30	0	5,786	0.00%
2020/03/26	0	0.00	10	15.60	16.65	-10	5,713	-0.18%
2020/03/25	0	0.00	1	15.55	15.50	-1	5,625	-0.02%
2020/03/20	1	15.05	0	0.00	15.15	1	5,562	0.02%
2020/03/19	20	14.88	0	0.00	14.50	20	5,495	0.36%
2020/03/18	1	16.25	3	16.45	16.10	-2	5,345	-0.04%
2020/03/16	11	17.70	10	18.00	17.00	1	5,212	0.02%
2020/03/13	6	17.08	0	0.00	17.60	6	5,173	0.12%
2020/03/11	4	20.20	0	0.00	19.65	4	4,910	0.08%
2020/03/06	0	0.00	1	20.40	20.35	-1	4,655	-0.02%
2020/02/27	4	20.98	2	20.60	20.40	2	4,172	0.05%
2020/02/26	0	0.00	9	21.32	21.55	-9	4,034	-0.22%
2020/02/25	4	20.50	4	20.86	20.80	0	3,835	0.00%
2020/02/20	0	0.00	3	20.93	21.05	-3	3,614	-0.08%
2020/02/19	0	0.00	3	20.93	20.90	-3	3,444	-0.09%
2020/02/18	0	0.00	5	20.10	20.15	-5	3,365	-0.15%
2020/02/17	0	0.00	2	20.00	20.05	-2	3,311	-0.06%
2020/02/14	0	0.00	4	19.85	19.80	-4	3,248	-0.12%
2020/02/13	0	0.00	12	20.00	20.00	-12	3,221	-0.37%
2020/02/12	0	0.00	7	20.01	20.05	-7	3,161	-0.22%
2020/02/11	25	19.87	4	20.23	19.65	21	3,040	0.69%
2020/02/10	12	19.87	33	19.80	19.90	-21	2,847	-0.74%
2020/02/06	0	0.00	2	18.43	18.75	-2	2,407	-0.08%
2020/01/30	7	18.21	0	0.00	17.95	7	2,238	0.31%
2020/01/13	3	18.95	1	18.95	18.95	2	2,229	0.09%
2020/01/10	0	0.00	2	19.03	19.00	-2	2,303	-0.09%
2020/01/08	3	18.67	0	0.00	18.70	3	2,348	0.13%
2020/01/06	10	19.31	0	0.00	19.20	10	2,347	0.43%
2020/01/03	0	0.00	4	19.70	19.50	-4	2,391	-0.17%
2020/01/02	0	0.00	6	19.65	19.60	-6	2,383	-0.25%
2019/12/30	5	19.40	0	0.00	19.50	5	2,418	0.21%
2019/12/27	0	0.00	1	19.45	19.35	-1	2,450	-0.04%
2019/12/23	4	19.40	0	0.00	19.35	4	2,563	0.16%
2019/12/19	9	19.53	0	0.00	19.45	9	2,550	0.35%
2019/12/18	2	19.70	0	0.00	19.65	2	2,554	0.08%
2019/12/17	1	19.70	17	19.57	19.75	-16	2,559	-0.63%
2019/12/11	4	19.15	0	0.00	19.15	4	2,851	0.14%
2019/12/10	0	0.00	4	19.15	19.10	-4	2,853	-0.14%
2019/12/04	2	18.95	0	0.00	18.95	2	3,010	0.07%
2019/12/03	2	18.95	0	0.00	18.90	2	3,028	0.07%
2019/11/27	0	0.00	1	18.85	18.80	-1	3,037	-0.03%
2019/11/26	2	18.80	0	0.00	18.80	2	3,052	0.07%
2019/11/20	0	0.00	1	18.90	19.00	-1	3,120	-0.03%
2019/11/15	1	18.50	0	0.00	18.70	1	3,276	0.03%
2019/11/06	1	19.60	0	0.00	19.50	1	3,789	0.03%
2019/10/29	1	19.60	0	0.00	19.50	1	4,174	0.02%
2019/10/24	4	19.60	0	0.00	19.65	4	4,919	0.08%
2019/10/23	10	19.64	0	0.00	19.65	10	4,951	0.20%
2019/10/21	0	0.00	1	20.10	19.85	-1	5,024	-0.02%
2019/10/18	110	19.60	0	0.00	19.50	110	5,082	2.16%	大買/鉅額交易
2019/10/17	96	19.60	0	0.00	19.70	96	5,096	1.88%
2019/10/07	1	19.50	0	0.00	19.40	1	5,512	0.02%
2019/10/04	2	19.20	0	0.00	19.40	2	5,551	0.04%
2019/10/03	14	19.31	0	0.00	19.35	14	5,561	0.25%
2019/10/01	2	19.95	2	19.90	19.80	0	5,725	0.00%
2019/09/27	2	19.73	10	19.90	19.65	-8	5,854	-0.14%
2019/09/26	0	0.00	10	20.10	20.15	-10	5,899	-0.17%
2019/09/24	2	20.30	0	0.00	20.25	2	6,196	0.03%
2019/09/23	8	20.31	0	0.00	20.30	8	6,249	0.13%
2019/09/19	2	20.58	0	0.00	20.60	2	6,527	0.03%
2019/09/18	11	20.19	0	0.00	20.40	11	6,707	0.16%
2019/09/17	15	20.70	0	0.00	20.10	15	6,676	0.22%
2019/09/16	2	21.30	0	0.00	21.35	2	6,610	0.03%
2019/09/11	6	20.91	0	0.00	20.95	6	6,892	0.09%
2019/09/10	2	21.15	2	21.05	21.10	0	6,912	0.00%
2019/09/09	4	21.40	2	21.45	21.35	2	6,974	0.03%
2019/09/06	4	20.80	0	0.00	20.85	4	6,919	0.06%
2019/09/03	4	20.91	0	0.00	20.85	4	7,420	0.05%
2019/09/02	4	20.90	0	0.00	20.95	4	7,566	0.05%
2019/08/23	1	20.90	0	0.00	20.95	1	8,667	0.01%
2019/08/22	10	20.80	0	0.00	21.00	10	9,296	0.11%
2019/08/19	100	21.20	0	0.00	21.15	100	10,315	0.97%
2019/08/15	200	21.30	0	0.00	21.10	200	10,583	1.89%	大買/鉅額交易
2019/08/14	3	21.78	0	0.00	21.90	3	10,655	0.03%
2019/08/13	3	22.38	0	0.00	22.25	3	10,900	0.03%
2019/08/12	1	22.30	0	0.00	23.15	1	11,551	0.01%
2019/08/07	4	22.98	0	0.00	23.00	4	11,837	0.03%
2019/08/06	10	22.40	0	0.00	22.70	10	12,036	0.08%
2019/08/05	1	22.80	5	23.08	22.90	-4	12,002	-0.03%
2019/08/02	3	23.07	0	0.00	23.05	3	11,956	0.03%
2019/08/01	4	23.45	0	0.00	23.60	4	11,864	0.03%
2019/07/31	2	24.10	1	24.30	24.00	1	11,789	0.01%
2019/07/30	10	24.27	2	24.60	24.30	8	11,699	0.07%
2019/07/29	8.2	24.11	12	24.50	24.45	-3.8	11,611	-0.03%
2019/07/26	1.3	23.93	35	23.88	23.90	-33.7	11,344	-0.30%
2019/07/24	4	22.38	0	0.00	22.35	4	10,959	0.04%
2019/07/23	2	22.55	0	0.00	22.55	2	10,920	0.02%
2019/07/22	0	0.00	16	23.24	23.20	-16	10,850	-0.15%
2019/07/19	6	23.45	8	23.63	23.35	-2	10,746	-0.02%
2019/07/18	2	23.35	2.4	23.47	23.45	-0.4	10,663	0.00%
2019/07/17	0	0.00	2	23.58	23.45	-2	10,646	-0.02%
2019/07/16	10	23.60	0	0.00	23.45	10	10,642	0.09%
2019/07/15	0	0.00	13	23.83	23.90	-13	10,573	-0.12%
2019/07/12	10	23.46	0	0.00	23.15	10	10,479	0.10%
2019/07/11	0	0.00	5	23.96	23.95	-5	10,325	-0.05%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/08	8	23.45	3	23.75	23.60	5	10,552	0.05%
2019/07/05	0	0.00	162	23.71	23.60	-162	10,474	-1.55%	大賣/鉅額交易
2019/07/04	2	23.50	24	23.46	23.50	-22	10,403	-0.21%
2019/07/03	19	23.12	4	23.01	23.00	15	10,384	0.14%
2019/07/02	1	23.60	7	23.57	23.45	-6	10,383	-0.06%
2019/07/01	0	0.00	30	23.27	23.25	-30	10,231	-0.29%
2019/06/28	9	22.72	0	0.00	22.80	9	10,096	0.09%
2019/06/27	7	22.76	0	0.00	22.80	7	10,070	0.07%
2019/06/26	8	22.90	18	22.98	22.95	-10	10,027	-0.10%
2019/06/25	2	22.50	6	22.50	22.60	-4	10,079	-0.04%
2019/06/24	8	22.01	0	0.00	22.10	8	9,829	0.08%
2019/06/21	2	22.35	11	22.26	22.05	-9	9,757	-0.09%
2019/06/20	2	21.90	12	21.94	22.15	-10	9,569	-0.10%
2019/06/19	2	21.53	5	21.75	21.80	-3	9,332	-0.03%
2019/06/18	1	21.40	2	21.50	21.50	-1	9,249	-0.01%
2019/06/17	5	21.50	0	0.00	21.45	5	9,199	0.05%
2019/06/14	7	21.71	5	21.80	21.80	2	9,094	0.02%
2019/06/13	8	21.78	0	0.00	21.60	8	9,022	0.09%
2019/06/12	7	22.21	0	0.00	22.00	7	8,821	0.08%
2019/06/06	12	22.93	0	0.00	22.55	12	8,361	0.14%
2019/06/05	2	23.08	5	23.45	23.20	-3	8,178	-0.04%
2019/06/04	1	23.30	1	23.60	23.10	0	7,985	0.00%
2019/06/03	11	23.43	4	23.85	23.25	7	7,805	0.09%
2019/05/31	15	23.64	13	23.88	23.85	2	7,586	0.03%
2019/05/30	13	24.04	9	24.16	23.85	4	7,354	0.05%
2019/05/29	11	23.95	18	24.37	24.00	-7	7,142	-0.10%
2019/05/28	3	24.00	0	0.00	23.55	3	6,501	0.05%
2019/05/27	0	0.00	25	23.56	23.95	-25	6,045	-0.41%
2019/05/24	5	21.70	32	21.76	21.80	-27	5,396	-0.50%
2019/05/23	6	22.07	0	0.00	21.80	6	5,322	0.11%
2019/05/22	5	22.05	18	22.24	22.55	-13	5,186	-0.25%
2019/05/21	62	21.98	46	22.12	22.25	16	4,989	0.32%
2019/05/20	99	22.45	103	22.58	22.50	-4	4,829	-0.08%	大賣/
2019/05/17	2	22.35	11	22.17	22.15	-9	4,370	-0.21%
2019/05/16	9	20.68	18	20.72	20.50	-9	3,649	-0.25%
2019/05/14	3	19.80	15	19.97	20.20	-12	3,131	-0.38%
2019/05/10	3	19.15	0	0.00	19.15	3	2,856	0.11%
2019/05/06	8	19.30	0	0.00	19.25	8	2,864	0.28%
2019/04/30	5	19.67	0	0.00	19.50	5	2,831	0.18%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/26	3	19.52	0	0.00	19.50	3	2,796	0.11%
2019/04/22	5	20.00	0	0.00	19.90	5	2,783	0.18%
2019/04/18	0	0.00	7	19.77	19.80	-7	2,787	-0.25%
2019/04/16	3	19.35	0	0.00	19.20	3	2,716	0.11%
2019/04/15	8	19.56	0	0.00	19.30	8	2,627	0.30%
2019/04/12	11	20.18	20	20.15	20.05	-9	2,411	-0.37%
2019/04/11	0	0.00	10	20.55	20.35	-10	2,304	-0.43%
2019/04/09	0	0.00	8	20.52	20.60	-8	2,251	-0.36%
2019/04/01	2	19.70	0	0.00	19.70	2	2,102	0.10%
2019/03/29	2	19.53	0	0.00	19.45	2	2,083	0.10%
2019/03/28	82	19.90	39	19.98	19.90	43	2,029	2.12%
2019/03/27	1	18.85	0	0.00	18.85	1	1,773	0.06%
2019/03/25	0.1	18.80	0	0.00	18.80	0.1	1,977	0.01%
2019/03/22	0	0.00	4	18.90	18.95	-4	2,036	-0.20%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/03/11	0	0.00	1	18.85	19.00	-1	3,947	-0.03%
2019/03/08	6	18.65	0	0.00	18.65	6	4,015	0.15%
2019/03/07	8	18.76	1	18.70	18.65	7	4,050	0.17%
2019/03/06	1	18.90	0	0.00	18.90	1	4,078	0.02%
2019/03/05	1	18.90	0	0.00	18.90	1	4,104	0.02%
2019/02/27	0	0.00	2	19.00	18.90	-2	4,111	-0.05%
2019/02/26	0	0.00	1	19.00	18.95	-1	4,119	-0.02%
2019/02/25	1	19.00	1	19.00	19.00	0	4,124	0.00%
2019/02/22	0	0.00	1	19.00	18.95	-1	4,106	-0.02%
2019/02/15	0	0.00	6	18.75	18.65	-6	4,083	-0.15%
2019/02/13	1	18.50	0	0.00	18.50	1	4,016	0.02%
2019/02/11	1	18.40	5	18.60	18.40	-4	4,049	-0.10%
2019/01/30	5	18.35	4	18.40	18.35	1	4,044	0.02%
2019/01/29	5	18.35	6	18.49	18.50	-1	4,053	-0.02%
2019/01/28	1	18.20	12	18.50	18.55	-11	4,040	-0.27%
2019/01/25	1	18.20	0	0.00	18.20	1	4,018	0.02%
2019/01/24	0	0.00	1	18.20	18.20	-1	4,011	-0.02%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/21	1	18.00	0	0.00	18.10	1	4,046	0.02%
2019/01/16	5	18.00	0	0.00	18.00	5	4,149	0.12%
2019/01/15	10	18.00	0	0.00	18.10	10	4,168	0.24%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/07	1	17.75	0	0.00	17.90	1	4,242	0.02%
2019/01/03	4	17.95	0	0.00	17.80	4	4,397	0.09%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/26	0	0.00	1	18.40	18.25	-1	4,430	-0.02%
2018/12/25	2	18.25	0	0.00	18.25	2	4,443	0.05%
2018/12/24	2	19.00	0	0.00	18.55	2	4,446	0.04%
2018/12/21	0	0.00	4	19.28	19.25	-4	4,489	-0.09%
2018/12/20	1	19.30	1	19.60	19.35	0	4,486	0.00%
2018/12/19	1	19.50	1	19.55	19.45	0	4,479	0.00%
2018/12/18	3	20.07	17	19.45	19.35	-14	4,449	-0.31%
2018/12/17	1	20.35	4	20.55	20.60	-3	4,288	-0.07%
2018/12/14	10	20.50	9	20.54	20.55	1	4,241	0.02%
2018/12/13	4	20.00	1	20.20	20.30	3	4,159	0.07%
2018/12/12	5	20.10	3	20.00	20.10	2	4,143	0.05%
2018/12/11	1	19.90	1	19.90	19.80	0	4,108	0.00%
2018/12/10	0	0.00	7	20.14	20.10	-7	4,107	-0.17%
2018/12/07	1	19.80	6	20.12	20.05	-5	4,060	-0.12%
2018/12/06	1	20.65	2	20.30	20.05	-1	3,944	-0.03%
2018/12/05	18	20.60	21	20.96	21.00	-3	3,702	-0.08%
2018/12/04	3	19.37	25	19.82	20.00	-22	2,803	-0.78%
2018/11/29	4	18.10	0	0.00	18.00	4	2,368	0.17%
2018/11/28	2	17.98	0	0.00	18.15	2	2,337	0.09%
2018/11/26	0	0.00	2	18.00	18.00	-2	2,363	-0.08%
2018/11/23	7	17.77	0	0.00	17.75	7	2,388	0.29%
2018/11/22	6	18.03	0	0.00	17.95	6	2,401	0.25%
2018/11/21	1	18.00	3	18.25	18.25	-2	2,394	-0.08%
2018/11/20	1	18.10	0	0.00	18.00	1	2,400	0.04%
2018/11/16	0	0.00	4	18.25	18.25	-4	2,397	-0.17%
2018/11/15	0	0.00	2	18.20	18.20	-2	2,392	-0.08%
2018/11/14	2	17.90	0	0.00	18.20	2	2,398	0.08%
2018/11/13	1	17.80	0	0.00	17.90	1	2,407	0.04%
2018/11/12	2	18.00	0	0.00	18.00	2	2,442	0.08%
2018/11/09	2	18.00	1	18.35	18.10	1	2,473	0.04%
2018/11/08	0	0.00	11	18.22	18.25	-11	2,505	-0.44%
2018/11/07	1	18.15	0	0.00	18.10	1	2,495	0.04%
2018/11/05	4	17.94	0	0.00	17.95	4	2,551	0.16%
2018/11/02	6	18.03	0	0.00	18.00	6	2,561	0.23%
2018/11/01	5	18.02	0	0.00	18.00	5	2,568	0.19%
2018/10/31	3	17.90	0	0.00	18.05	3	2,578	0.12%
2018/10/24	2	18.40	2	18.60	18.60	0	2,622	0.00%
2018/10/22	7	18.62	0	0.00	18.75	7	2,612	0.27%
2018/10/17	102	19.00	0	0.00	19.05	102	2,641	3.86%	大買/鉅額交易
2018/10/16	3	19.12	0	0.00	19.10	3	2,604	0.12%
2018/10/15	5	19.51	0	0.00	19.50	5	2,559	0.20%
2018/10/11	1	20.00	6	19.70	19.65	-5	2,494	-0.20%
2018/09/28	0	0.00	5	21.50	21.70	-5	2,325	-0.22%
2018/09/18	0	0.00	4	21.10	21.15	-4	2,479	-0.16%
2018/09/12	0	0.00	1	20.45	20.50	-1	2,706	-0.04%
2018/09/10	5	20.38	0	0.00	20.30	5	2,855	0.18%
2018/08/30	1	21.10	2	21.05	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	3	21.05	21.05	-3	3,092	-0.10%
2018/08/20	2	20.28	0	0.00	20.30	2	3,283	0.06%
2018/08/17	14	20.20	5	20.30	20.30	9	3,286	0.27%
2018/08/16	87	20.20	0	0.00	20.25	87	3,326	2.62%
2018/08/15	0	0.00	10	20.55	20.55	-10	3,319	-0.30%
2018/08/14	4	20.64	0	0.00	20.60	4	3,334	0.12%
2018/08/10	3	21.10	12	21.11	21.15	-9	3,482	-0.26%
2018/08/08	13	21.09	0	0.00	21.00	13	3,629	0.36%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/03	6	21.15	1	21.10	21.15	5	3,920	0.13%
2018/08/02	7	21.40	0	0.00	21.20	7	3,905	0.18%
2018/07/18	0	0.00	15	20.77	20.80	-15	3,732	-0.40%
2018/07/16	0	0.00	1	21.15	21.15	-1	3,664	-0.03%
2018/07/10	0	0.00	6	20.69	20.75	-6	3,658	-0.16%
2018/07/09	1	20.70	0	0.00	20.70	1	3,649	0.03%
2018/07/06	5	20.85	10	21.00	20.60	-5	3,646	-0.14%
2018/07/05	0	0.00	4	20.90	20.85	-4	3,629	-0.11%
2018/07/04	0	0.00	6	20.86	20.85	-6	3,666	-0.16%
2018/07/03	10	21.05	0	0.00	20.80	10	3,682	0.27%
2018/07/02	11	21.20	0	0.00	21.20	11	3,655	0.30%
2018/06/29	12	21.03	0	0.00	21.10	12	3,658	0.33%
2018/06/28	0	0.00	1	21.40	21.45	-1	3,551	-0.03%
2018/06/27	1	21.75	0	0.00	21.65	1	3,458	0.03%
2018/06/26	1	21.85	0	0.00	21.85	1	3,441	0.03%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/12	5	22.70	0	0.00	22.80	5	3,019	0.17%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/06/07	0	0.00	2	23.20	23.20	-2	2,950	-0.07%
2018/06/04	5	23.35	0	0.00	23.35	5	2,873	0.17%
2018/05/28	5	23.34	0	0.00	23.35	5	2,879	0.17%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	2	23.50	0	0.00	23.55	2	2,911	0.07%
2018/05/23	2	23.83	0	0.00	23.75	2	2,847	0.07%
2018/05/22	15	24.13	1	24.00	23.90	14	2,813	0.50%
2018/05/21	0	0.00	10	24.35	24.20	-10	2,789	-0.36%
2018/05/18	8	24.14	6	24.50	24.15	2	2,730	0.07%
2018/05/17	9	24.11	7	24.31	24.05	2	2,626	0.08%
2018/05/16	6	23.87	5	23.78	23.80	1	2,492	0.04%
2018/05/15	0	0.00	8	23.90	24.00	-8	2,474	-0.32%
2018/05/14	3	23.62	26	23.85	23.95	-23	2,493	-0.92%
2018/05/11	1	22.40	0	0.00	22.45	1	2,256	0.04%
2018/05/10	0	0.00	1	22.65	22.50	-1	2,254	-0.04%
2018/05/09	1	22.45	1	22.65	22.40	0	2,256	0.00%
2018/05/08	1	22.30	5	22.25	22.35	-4	2,260	-0.18%
2018/05/04	5	22.35	0	0.00	22.35	5	2,276	0.22%
2018/04/24	0	0.00	0	22.20	22.20	0	2,460	0.00%
2018/04/10	0	0.00	13	22.80	22.90	-13	2,719	-0.48%
2018/04/09	3	22.60	0	0.00	22.65	3	2,728	0.11%
2018/04/02	13	22.56	0	0.00	22.60	13	2,807	0.46%
2018/03/23	0	0.00	10	22.70	22.85	-10	2,909	-0.34%
2018/03/16	15	23.15	0	0.00	23.30	15	3,209	0.47%
2018/03/14	10	23.50	0	0.00	23.55	10	3,189	0.31%
2018/03/13	0	0.00	5	23.80	23.60	-5	3,206	-0.16%
2018/03/12	0	0.00	21	23.42	23.45	-21	3,217	-0.65%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/05	3	23.50	5	23.43	23.25	-2	4,854	-0.04%
2018/03/02	7	23.06	0	0.00	23.05	7	4,897	0.14%
2018/03/01	2	23.40	0	0.00	23.35	2	4,957	0.04%
2018/02/27	15	23.45	0	0.00	23.35	15	5,029	0.30%
2018/02/26	0	0.00	17	23.19	23.35	-17	5,011	-0.34%
2018/02/22	0	0.00	2	22.25	22.50	-2	5,019	-0.04%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/12	5	22.25	0	0.00	22.25	5	5,062	0.10%
2018/02/09	4	21.96	4	22.24	22.30	0	5,082	0.00%
2018/02/07	2	22.45	0	0.00	22.45	2	5,162	0.04%
2018/02/06	2	22.38	0	0.00	22.30	2	5,193	0.04%
2018/02/02	5	23.50	0	0.00	23.45	5	5,110	0.10%
2018/01/30	0	0.00	5	23.80	23.50	-5	5,152	-0.10%
2018/01/26	5	23.70	0	0.00	23.75	5	5,135	0.10%
2018/01/23	9	24.14	15	24.12	23.90	-6	5,106	-0.12%
2018/01/18	15	23.80	0	0.00	23.70	15	5,000	0.30%
2018/01/17	5	23.55	5	23.70	24.00	0	4,962	0.00%
2018/01/16	14	23.41	0	0.00	23.45	14	4,939	0.28%
2018/01/15	21	23.38	0	0.00	23.35	21	4,935	0.43%
2018/01/11	5	23.25	0	0.00	23.25	5	5,002	0.10%
2018/01/05	5	23.50	0	0.00	23.50	5	4,942	0.10%
2018/01/04	13	23.51	0	0.00	23.40	13	4,916	0.26%
2018/01/03	0	0.00	3	23.70	23.65	-3	4,899	-0.06%