裕隆 (2201)-華南永昌-南京券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/24	1	67.80	0	0.00	68.00	1	4,375	0.02%
2024/04/23	1.1	68.59	0	0.00	67.50	1.1	4,493	0.02%
2024/04/22	1.1	68.09	6	67.87	67.80	-5	4,508	-0.11%
2024/04/19	19	66.93	0	0.00	66.90	19	4,450	0.43%
2024/04/18	3.1	69.69	11	69.55	69.30	-7.9	4,372	-0.18%
2024/04/17	0.1	68.00	0	0.00	67.40	0.1	4,297	0.00%
2024/04/16	12.1	67.60	1	67.10	67.40	11.1	4,327	0.26%
2024/04/15	1	69.20	2	69.10	69.30	-1	4,331	-0.02%
2024/04/12	1	69.10	0	0.00	69.00	1	4,315	0.02%
2024/04/11	4.1	69.28	0.2	69.00	69.30	3.9	4,321	0.09%
2024/04/09	2	69.60	0	0.00	69.10	2	4,375	0.05%
2024/04/08	1	68.40	27	68.91	70.00	-26	4,361	-0.60%
2024/04/03	16	66.79	0	0.00	66.70	16	4,271	0.37%
2024/04/02	3	67.93	0	0.00	67.80	3	4,291	0.07%
2024/03/29	2	68.00	1	68.30	68.10	1	4,301	0.02%
2024/03/28	1	67.80	12	68.23	68.20	-11	4,347	-0.25%
2024/03/27	2	67.35	0	0.00	67.30	2	4,480	0.04%
2024/03/26	6.1	67.44	0	0.00	67.10	6.1	4,634	0.13%
2024/03/22	8	68.00	0	0.00	68.30	8	4,690	0.17%
2024/03/21	1	68.30	0.1	68.20	67.80	0.9	4,792	0.02%
2024/03/20	12.1	67.79	0	0.00	67.70	12.1	4,949	0.24%
2024/03/19	1	68.30	0	0.00	68.30	1	4,983	0.02%
2024/03/18	1	68.90	1	69.00	69.50	0	5,136	0.00%
2024/03/15	1	69.00	0	0.00	68.50	1	5,158	0.02%
2024/03/14	3	69.90	0	0.00	69.80	3	5,161	0.06%
2024/03/13	10	69.97	0	0.00	69.70	10	5,145	0.20%
2024/03/12	2.2	71.49	39	71.85	71.90	-36.8	5,096	-0.72%
2024/03/08	5.1	67.27	2.3	68.05	67.10	2.8	4,948	0.06%
2024/03/07	4.5	69.06	4	69.60	68.90	0.5	4,864	0.01%
2024/03/06	2	70.40	0	0.00	70.10	2	4,820	0.04%
2024/03/05	0	0.00	2	70.70	70.40	-2	4,945	-0.04%
2024/03/04	1.2	70.48	2	70.85	70.80	-0.8	4,943	-0.02%
2024/03/01	5	71.20	4	71.15	70.70	1	4,936	0.02%
2024/02/29	3	68.93	3.1	68.73	70.70	-0.1	4,946	0.00%
2024/02/27	3	69.50	3	70.47	69.40	0	4,902	0.00%
2024/02/26	5	70.50	0	0.00	70.60	5	4,906	0.10%
2024/02/23	0	0.00	3	71.57	71.20	-3	4,978	-0.06%
2024/02/22	1.1	70.81	8	70.74	70.90	-7	5,036	-0.14%
2024/02/21	4	70.95	3	71.60	70.80	1	5,195	0.02%
2024/02/20	7	71.77	0	0.00	70.90	7	5,293	0.13%
2024/02/19	0.1	71.90	5	71.98	72.20	-5	5,303	-0.09%
2024/02/16	0	0.00	1	69.98	69.90	-1	5,334	-0.02%
2024/02/15	2.2	69.38	0	0.00	68.70	2.2	5,342	0.04%
2024/02/05	0	0.00	1	68.60	69.30	-1	5,354	-0.02%
2024/02/02	0.1	69.40	2	69.60	69.10	-2	5,451	-0.04%
2024/02/01	0	0.00	2	70.40	70.70	-2	5,480	-0.04%
2024/01/29	0	0.00	0.6	70.00	69.80	-0.6	5,541	-0.01%
2024/01/25	0.2	70.30	0	0.00	69.70	0.2	5,675	0.00%
2024/01/24	0.1	70.60	4	70.48	70.80	-3.9	5,723	-0.07%
2024/01/23	3	68.63	6	69.35	69.60	-3	5,865	-0.05%
2024/01/22	0	0.00	23	68.70	68.60	-23	5,904	-0.39%
2024/01/19	3.1	69.10	13	68.65	69.10	-10	6,009	-0.17%
2024/01/18	1.1	67.40	51	67.73	68.50	-49.9	6,091	-0.82%
2024/01/17	7.1	68.42	2.3	68.79	67.70	4.9	6,163	0.08%
2024/01/16	8.1	69.98	0	0.00	69.80	8.1	6,113	0.13%
2024/01/15	1	70.70	5	71.10	70.90	-4	6,215	-0.06%
2024/01/12	2.1	70.70	1	71.20	70.70	1.1	6,435	0.02%
2024/01/11	5	70.70	0	0.00	70.70	5	6,557	0.08%
2024/01/10	8.2	69.95	5	70.00	70.20	3.2	6,941	0.05%
2024/01/09	12.1	71.42	11	71.27	70.90	1.1	7,154	0.01%
2024/01/08	3.6	72.49	5	72.52	72.30	-1.5	7,691	-0.02%
2024/01/05	12	72.30	12	72.65	72.40	0	8,913	0.00%
2024/01/04	2	72.60	0	0.00	72.60	2	9,230	0.02%
2024/01/03	8	73.51	0	0.00	73.10	8	9,285	0.09%
2024/01/02	1	74.90	2	75.00	74.80	-1	9,265	-0.01%
2023/12/29	7	75.03	17	75.02	74.80	-10	9,295	-0.11%
2023/12/28	2	73.70	5	73.90	74.60	-3	9,415	-0.03%
2023/12/27	4.1	73.28	5	73.06	73.30	-0.9	9,442	-0.01%
2023/12/26	6.1	72.85	1	72.90	72.70	5.1	9,545	0.05%
2023/12/25	6	72.67	0	0.00	72.80	6	9,755	0.06%
2023/12/22	4	72.90	4	73.22	72.20	0	9,944	0.00%
2023/12/21	9.2	72.89	0	0.00	72.70	9.2	9,849	0.09%
2023/12/20	2.1	74.11	1	74.00	74.10	1.1	9,898	0.01%
2023/12/19	10.6	74.10	1	74.50	74.00	9.6	9,935	0.10%
2023/12/18	5.3	74.62	0	0.00	74.40	5.3	9,995	0.05%
2023/12/15	40.1	76.07	6	75.63	75.50	34.1	10,188	0.33%
2023/12/14	5.1	76.58	15	77.17	77.30	-9.9	10,213	-0.10%
2023/12/13	27.1	76.55	8.1	76.14	76.00	19	10,171	0.19%
2023/12/12	1.1	78.00	10	78.50	77.80	-8.9	10,053	-0.09%
2023/12/11	0	0.00	16	78.12	78.00	-16	10,108	-0.16%
2023/12/08	0.1	77.60	1	77.40	77.20	-1	10,156	-0.01%
2023/12/07	7	77.24	0	0.00	77.60	7	10,186	0.07%
2023/12/06	1	77.90	2	78.05	77.80	-1	10,240	-0.01%
2023/12/05	0.1	76.65	1	76.70	77.00	-0.9	10,270	-0.01%
2023/12/04	1	77.40	1	77.00	76.50	0	10,336	0.00%
2023/12/01	0	0.00	5	77.22	77.10	-5	10,458	-0.05%
2023/11/30	17.1	76.83	5	76.62	76.90	12.1	10,662	0.11%
2023/11/29	0	78.40	5.2	78.21	77.90	-5.2	11,171	-0.05%
2023/11/28	0.1	78.00	31	78.24	78.40	-30.9	11,565	-0.27%
2023/11/27	40	78.09	2	78.00	77.10	38	11,759	0.32%
2023/11/24	7	78.53	5	78.50	78.50	2	12,164	0.02%
2023/11/22	15	77.83	7	77.64	77.70	8	12,453	0.06%
2023/11/21	0	0.00	5	79.04	79.00	-5	12,370	-0.04%
2023/11/20	8	78.39	5	78.20	78.00	3	12,279	0.02%
2023/11/17	1	79.50	6	80.08	80.20	-5	12,116	-0.04%
2023/11/16	1	79.20	5	79.16	79.10	-4	12,025	-0.03%
2023/11/15	5	79.40	14	79.29	78.50	-9	11,968	-0.08%
2023/11/14	2.1	77.07	2	77.85	77.90	0.1	11,858	0.00%
2023/11/13	1	76.80	3	77.80	77.60	-2	11,869	-0.02%
2023/11/10	8	77.50	0	0.00	77.10	8	11,883	0.07%
2023/11/09	2	78.20	4	78.98	79.20	-2	11,857	-0.02%
2023/11/07	2	78.80	4	79.18	79.10	-2	12,008	-0.02%
2023/11/06	2.1	79.00	2	79.15	78.80	0.1	12,036	0.00%
2023/11/03	6	78.30	5	78.64	78.20	1	12,143	0.01%
2023/11/02	3	77.00	11.1	77.06	77.40	-8.1	12,086	-0.07%
2023/11/01	7.1	74.87	6	75.00	75.00	1.1	12,009	0.01%
2023/10/31	9	75.70	226	75.89	74.10	-217	11,946	-1.82%	大賣/鉅額交易
2023/10/30	16	76.91	167	76.97	76.90	-151	11,861	-1.27%	大賣/鉅額交易
2023/10/27	10	77.53	3	77.73	77.30	7	11,890	0.06%
2023/10/26	13	78.54	13	78.42	78.20	0	11,957	0.00%
2023/10/25	12	80.69	14	80.66	80.10	-2	11,962	-0.02%
2023/10/24	31	78.50	54	78.68	79.00	-23	12,043	-0.19%
2023/10/23	185.1	78.15	123	78.38	77.80	62.1	12,066	0.51%	大買/大賣/
2023/10/20	30	79.35	27	79.20	79.10	3	12,142	0.02%
2023/10/19	21	80.59	7	80.90	81.40	14	12,052	0.12%
2023/10/18	24	80.98	17	81.94	80.10	7	12,069	0.06%
2023/10/17	57	82.41	380	81.23	81.10	-323	11,808	-2.74%	大賣/鉅額交易
2023/10/16	404	84.16	140	87.49	83.00	264	11,705	2.26%	大買/大賣/鉅額交易
2023/10/13	592.1	86.21	85.1	87.50	85.10	507	11,340	4.47%	大買/鉅額交易
2023/10/12	21	83.60	21.3	82.59	84.00	-0.3	10,331	0.00%
2023/10/11	4	78.80	2	79.95	78.80	2	10,484	0.02%
2023/10/06	4.4	78.97	5	79.14	78.90	-0.6	10,709	-0.01%
2023/10/05	5.2	78.67	1	78.80	78.40	4.2	10,747	0.04%
2023/10/04	17.8	78.53	29	78.74	78.40	-11.2	10,777	-0.10%
2023/10/03	8.6	80.98	0	0.00	80.50	8.6	10,670	0.08%
2023/10/02	9	82.69	4	82.08	82.00	5	10,679	0.05%
2023/09/28	9	84.83	13	84.12	83.00	-4	10,776	-0.04%
2023/09/27	18	84.85	28	85.06	86.00	-10	10,746	-0.09%
2023/09/26	10	84.24	6	83.75	83.70	4	10,621	0.04%
2023/09/25	30	84.71	13.6	84.73	84.30	16.4	10,678	0.15%
2023/09/22	7	80.77	4	81.85	82.50	3	10,638	0.03%
2023/09/21	7.6	81.94	1	80.60	80.60	6.6	10,613	0.06%
2023/09/20	19.2	84.32	5.2	82.88	82.20	14	10,624	0.13%
2023/09/19	13.2	84.96	12.2	85.10	84.60	1	10,450	0.01%
2023/09/18	10	83.74	7	83.41	83.30	3	10,335	0.03%
2023/09/15	2	82.90	0	0.00	82.90	2	10,380	0.02%
2023/09/14	1	83.90	1	83.90	83.80	0	10,412	0.00%
2023/09/13	5	82.60	6	83.10	83.90	-1	10,425	-0.01%
2023/09/12	7	81.61	6	81.52	81.30	1	10,631	0.01%
2023/09/11	3.5	81.46	2	81.75	81.20	1.5	10,647	0.01%
2023/09/08	5	83.84	0	0.00	82.60	5	10,628	0.05%
2023/09/07	1.1	83.33	2	84.55	84.50	-1	10,632	-0.01%
2023/09/06	3.5	83.87	11.3	83.55	83.20	-7.8	10,618	-0.07%
2023/09/05	9.5	84.85	7.1	85.09	85.20	2.5	10,593	0.02%
2023/09/04	40.9	87.49	37.1	87.12	85.70	3.8	10,510	0.04%
2023/09/01	24	85.58	29.2	86.03	85.30	-5.2	9,982	-0.05%
2023/08/31	13	84.11	10	83.40	83.40	3	9,779	0.03%
2023/08/30	18.1	82.43	28	82.50	83.70	-9.9	9,882	-0.10%
2023/08/29	24.2	77.89	24.2	78.18	79.80	0	9,712	0.00%
2023/08/28	4	76.70	2	76.75	75.70	2	10,084	0.02%
2023/08/25	0.1	75.30	5.6	75.13	75.00	-5.5	10,409	-0.05%
2023/08/24	0	0.00	1	74.30	74.50	-1	11,432	-0.01%
2023/08/21	0.1	75.10	2.6	75.15	75.40	-2.6	11,977	-0.02%
2023/08/18	2.1	75.07	0	0.00	74.70	2.1	12,263	0.02%
2023/08/17	2.1	74.44	17	74.47	75.60	-15	12,610	-0.12%
2023/08/16	22	73.21	21	73.57	73.20	1	12,960	0.01%
2023/08/15	15.5	74.28	12	74.75	74.30	3.5	13,037	0.03%
2023/08/14	10	74.94	3	74.83	73.40	7	13,253	0.05%
2023/08/11	1	79.20	5.2	77.79	77.50	-4.2	13,487	-0.03%
2023/08/10	4.2	78.13	0	0.00	77.90	4.2	13,636	0.03%
2023/08/09	20.1	80.39	11	79.73	79.20	9.1	13,659	0.07%
2023/08/08	0	0.00	6.1	79.81	79.70	-6.1	13,666	-0.04%
2023/08/07	1	80.40	3	80.70	80.50	-2	13,852	-0.01%
2023/08/04	5	80.76	3	80.43	80.70	2	13,957	0.01%
2023/08/02	11.1	80.39	3	80.80	80.10	8.1	13,997	0.06%
2023/08/01	8	81.33	5	81.22	81.00	3	13,969	0.02%
2023/07/31	11.6	82.65	16	82.39	82.00	-4.4	13,957	-0.03%
2023/07/28	1.2	81.25	21	81.07	81.60	-19.8	13,918	-0.14%
2023/07/27	11.5	80.31	24	80.20	81.00	-12.5	13,982	-0.09%
2023/07/26	13	78.51	8	77.95	77.70	5	13,895	0.04%
2023/07/25	22.1	79.33	26	79.32	79.80	-3.9	13,936	-0.03%
2023/07/24	12.1	77.25	3	77.03	76.20	9.1	13,873	0.07%
2023/07/21	3.4	77.63	4	77.45	77.40	-0.6	13,893	0.00%
2023/07/20	10	78.51	5	79.24	78.20	5	14,010	0.04%
2023/07/19	6	79.95	8	80.65	79.00	-2	13,983	-0.01%
2023/07/18	32	81.87	30	82.34	80.20	2	14,165	0.01%
2023/07/17	0	83.90	2.1	84.80	84.40	-2.1	14,604	-0.01%
2023/07/14	36	86.01	24	86.12	85.50	12	15,027	0.08%
2023/07/13	4.1	83.36	33.6	82.76	84.00	-29.4	15,484	-0.19%
2023/07/12	5	80.30	12.2	80.52	80.20	-7.2	15,701	-0.05%
2023/07/11	18.1	80.93	14	81.74	80.00	4.1	16,083	0.03%
2023/07/10	1	81.40	2.2	83.01	81.30	-1.2	16,401	-0.01%
2023/07/07	29.1	82.56	21	82.91	82.30	8.1	16,394	0.05%
2023/07/06	10.4	83.02	16	83.11	83.50	-5.7	16,360	-0.03%
2023/07/05	2.1	81.83	4	82.28	81.80	-1.9	16,184	-0.01%
2023/07/04	7.1	82.49	12	83.08	82.40	-4.9	16,023	-0.03%
2023/07/03	7	82.54	3	84.50	81.80	4	16,017	0.03%
2023/06/30	30.3	82.75	31	82.99	82.60	-0.7	15,975	0.00%
2023/06/29	9.2	80.73	2	81.05	80.50	7.2	15,906	0.05%
2023/06/28	12.2	81.27	22	80.99	80.80	-9.8	15,888	-0.06%
2023/06/27	17	80.07	1	80.60	79.40	16	15,857	0.10%
2023/06/26	5.2	81.28	2	81.75	82.00	3.2	15,917	0.02%
2023/06/21	6.1	82.34	1	83.30	82.00	5.1	16,007	0.03%
2023/06/20	11	83.33	11	83.35	83.10	0	16,009	0.00%
2023/06/19	4.2	83.30	2.4	83.81	83.40	1.8	16,067	0.01%
2023/06/16	53.1	86.38	25.5	85.52	83.70	27.5	16,268	0.17%
2023/06/15	3.5	87.57	5	87.90	87.70	-1.5	16,050	-0.01%
2023/06/14	4	87.75	5	87.54	87.40	-1	16,092	-0.01%
2023/06/13	17.1	87.93	5	88.54	87.10	12.1	16,261	0.07%
2023/06/12	6.3	87.82	5	87.96	86.80	1.3	16,486	0.01%
2023/06/09	2	86.45	15	87.93	87.80	-13	16,587	-0.08%
2023/06/08	17.1	88.30	2.1	87.12	87.10	15	16,894	0.09%
2023/06/07	8.4	89.61	14	89.95	89.70	-5.6	17,277	-0.03%
2023/06/06	8.1	88.94	24	89.41	88.50	-15.9	17,427	-0.09%
2023/06/05	9	92.94	6	91.45	90.60	3	17,463	0.02%
2023/06/02	6	90.18	4	90.65	90.60	2	17,273	0.01%
2023/06/01	43	91.35	25.4	90.83	89.60	17.6	17,110	0.10%
2023/05/31	23	86.24	19.4	86.31	87.60	3.6	16,730	0.02%
2023/05/30	74.2	86.67	84.1	87.00	86.60	-9.9	16,779	-0.06%
2023/05/29	8.3	83.01	19	83.17	82.80	-10.7	16,189	-0.07%
2023/05/26	9	82.87	27	83.09	82.20	-18	16,720	-0.11%
2023/05/25	22	84.42	13	84.16	83.40	9	16,790	0.05%
2023/05/24	0	0.00	11	84.25	85.30	-11	16,784	-0.07%
2023/05/23	48.1	84.55	5	84.98	83.70	43.1	16,779	0.26%
2023/05/22	10.1	81.76	38	83.15	84.20	-28	16,625	-0.17%
2023/05/19	11	80.85	2	81.20	80.40	9	16,605	0.05%
2023/05/18	18	81.54	14	81.58	81.80	4	17,232	0.02%
2023/05/17	10	81.10	27	81.33	81.10	-17	17,202	-0.10%
2023/05/16	7	78.60	24	78.32	79.60	-17	16,929	-0.10%
2023/05/15	20	77.26	9	77.56	76.70	11	16,975	0.06%
2023/05/12	24	76.82	4	77.34	78.30	20	17,522	0.11%
2023/05/11	24	76.82	4	77.34	75.90	20	17,605	0.11%
2023/05/10	4.1	78.24	32	78.47	79.10	-27.9	17,858	-0.16%
2023/05/09	3	77.47	2	77.40	77.10	1	18,040	0.01%
2023/05/08	3.1	78.20	15	78.20	78.10	-11.9	18,373	-0.06%
2023/05/04	8.7	77.18	1	77.10	77.80	7.7	20,127	0.04%
2023/05/03	35	78.16	2	78.25	77.60	33	20,629	0.16%
2023/05/02	7	80.53	3	80.40	80.00	4	21,995	0.02%
2023/04/28	15	81.31	3	81.30	80.60	12	22,329	0.05%
2023/04/27	10	80.39	8	80.23	80.50	2	22,911	0.01%
2023/04/26	16	79.43	38	79.34	79.80	-22	23,222	-0.09%
2023/04/25	29	79.52	14.4	81.07	78.50	14.6	23,224	0.06%
2023/04/24	16.5	79.92	9.1	80.19	80.90	7.5	23,268	0.03%
2023/04/21	21	79.90	20	80.24	80.30	1	23,333	0.00%
2023/04/20	66.1	80.37	46	80.56	82.00	20.1	23,300	0.09%
2023/04/19	18.2	84.46	29.1	85.52	83.20	-10.9	23,430	-0.05%
2023/04/18	24	84.95	138.3	84.76	85.70	-114.3	23,376	-0.49%	大賣/鉅額交易
2023/04/17	11	81.78	41	81.37	81.80	-30	22,746	-0.13%
2023/04/14	12	77.73	127	79.12	79.10	-115	22,664	-0.51%	大賣/鉅額交易
2023/04/13	6	78.06	48	77.08	77.60	-42	22,469	-0.19%
2023/04/12	6	75.20	7	75.37	75.60	-1	22,228	0.00%
2023/04/11	8	75.35	105	74.50	74.70	-97	22,378	-0.43%	大賣/
2023/04/10	2	74.30	6	74.63	74.80	-4	22,442	-0.02%
2023/04/07	2	73.80	102	74.11	74.30	-100	22,682	-0.44%	大賣/
2023/04/06	11	73.22	22	73.68	73.70	-11	22,946	-0.05%
2023/03/31	8	75.83	5	75.30	75.20	3	23,097	0.01%
2023/03/30	0	0.00	19	76.98	76.50	-19	23,290	-0.08%
2023/03/29	2.1	75.39	7	75.49	75.60	-4.9	23,597	-0.02%
2023/03/28	7	74.31	6	75.38	74.50	1	24,135	0.00%
2023/03/27	11	76.14	1	75.50	75.50	10	24,251	0.04%
2023/03/24	6	77.78	22	78.36	78.80	-16	24,380	-0.07%
2023/03/23	7	77.41	8	77.04	77.50	-1	24,792	0.00%
2023/03/22	188	77.56	8	78.25	76.40	180	25,520	0.71%	大買/鉅額交易
2023/03/21	15	77.72	26	77.84	77.30	-11	25,958	-0.04%
2023/03/20	39	75.85	5.8	75.86	75.80	33.2	26,583	0.12%
2023/03/17	8	74.59	8	74.74	75.70	0	26,757	0.00%
2023/03/16	10	74.94	6	74.33	73.90	4	27,143	0.01%
2023/03/15	11.1	77.45	18	77.46	75.90	-6.9	27,463	-0.03%
2023/03/14	12	75.04	8.3	75.24	75.50	3.7	27,639	0.01%
2023/03/13	27.1	73.94	38	73.14	76.00	-10.9	27,805	-0.04%
2023/03/10	70	73.09	49.1	73.19	72.40	20.9	28,035	0.07%
2023/03/09	24	76.93	7.1	76.20	76.00	17	28,440	0.06%
2023/03/08	13.1	77.73	311	77.63	77.60	-297.9	29,589	-1.01%	大賣/鉅額交易
2023/03/07	1.1	79.02	58	79.48	79.20	-56.9	31,679	-0.18%
2023/03/06	3.5	79.06	112.2	79.05	79.00	-108.7	32,545	-0.33%	大賣/鉅額交易
2023/03/03	53	78.18	373	78.36	78.10	-320	33,580	-0.95%	大賣/鉅額交易
2023/03/02	127	78.93	102	78.95	78.80	25	33,809	0.07%	大買/大賣/
2023/03/01	13	82.02	73.1	82.47	81.60	-60.1	34,331	-0.18%
2023/02/24	31.5	81.63	424.1	81.67	81.30	-392.6	34,926	-1.12%	大賣/鉅額交易
2023/02/23	14.1	79.85	45	79.24	80.00	-30.9	35,006	-0.09%
2023/02/22	48.4	78.61	30	77.80	78.10	18.4	35,078	0.05%
2023/02/21	32	81.45	36.3	81.50	80.90	-4.3	35,210	-0.01%
2023/02/20	24	80.16	26	80.45	80.60	-2	35,453	-0.01%
2023/02/17	59.2	80.55	60.1	80.69	80.00	-0.8	36,109	0.00%
2023/02/16	46.9	81.45	93.2	81.28	81.50	-46.3	36,232	-0.13%
2023/02/15	46	78.58	60	78.30	77.90	-14	35,580	-0.04%
2023/02/14	36.6	77.25	23	77.21	77.20	13.7	35,384	0.04%
2023/02/13	13.7	77.73	18	77.68	77.50	-4.3	35,365	-0.01%
2023/02/10	51	79.19	89	78.96	79.00	-38	35,162	-0.11%
2023/02/09	13	77.35	4	77.23	76.90	9	34,580	0.03%
2023/02/08	85	76.34	100.1	76.90	77.80	-15.1	34,426	-0.04%
2023/02/07	108	77.53	39	77.78	77.80	69	34,045	0.20%	大買/
2023/02/06	32	77.90	17	77.95	77.50	15	33,809	0.04%
2023/02/03	578.1	79.04	114	79.49	78.10	464.1	33,486	1.39%	大買/大賣/鉅額交易
2023/02/02	138.4	81.09	98	79.63	79.50	40.4	32,779	0.12%	大買/
2023/02/01	70	83.04	93.9	83.21	84.50	-23.9	31,891	-0.07%
2023/01/31	299	79.91	434.1	79.99	82.90	-135.1	31,435	-0.43%	大買/大賣/鉅額交易
2023/01/30	209	75.85	30.1	76.91	78.10	178.9	30,031	0.60%	大買/鉅額交易
2023/01/17	47	70.44	31	70.50	71.00	16	29,893	0.05%
2023/01/16	20.4	68.52	28.1	68.68	69.20	-7.7	29,626	-0.03%
2023/01/13	0	0.00	5	66.60	66.80	-5	29,718	-0.02%
2023/01/12	3.4	66.19	19.1	66.48	66.20	-15.7	29,684	-0.05%
2023/01/11	4.6	67.23	38	67.83	66.50	-33.4	29,471	-0.11%
2023/01/10	21	68.20	6	67.75	67.20	15	29,388	0.05%
2023/01/09	37	67.49	83.1	68.47	68.20	-46.1	29,198	-0.16%
2023/01/06	27	66.24	28	66.27	66.20	-1	28,481	0.00%
2023/01/05	26	65.56	18	65.62	65.70	8	27,989	0.03%
2023/01/04	16	64.56	16	64.54	65.70	0	27,698	0.00%
2023/01/03	7	63.00	14	63.34	63.20	-7	27,350	-0.03%
2022/12/30	21	62.54	14	62.09	62.00	7	27,175	0.03%
2022/12/29	10.1	59.75	16	60.33	61.40	-5.9	27,061	-0.02%
2022/12/28	6	61.67	28	61.41	61.60	-22	26,892	-0.08%
2022/12/27	7	61.83	8	61.91	61.90	-1	26,747	0.00%
2022/12/26	19	60.77	59.2	61.13	61.10	-40.2	26,468	-0.15%
2022/12/23	3.1	59.00	1	58.50	59.10	2.1	26,197	0.01%
2022/12/22	27	60.50	8	60.18	59.70	19	25,954	0.07%
2022/12/21	419	60.83	32	60.86	60.00	387	25,720	1.50%	大買/鉅額交易
2022/12/20	20	62.68	12	62.34	61.40	8	25,370	0.03%
2022/12/19	12	64.19	8	64.28	64.20	4	24,857	0.02%
2022/12/16	13	64.45	6	64.65	64.10	7	24,654	0.03%
2022/12/15	59	67.06	19	68.09	66.50	40	24,382	0.16%
2022/12/14	132	67.12	53	67.67	66.80	79	23,822	0.33%	大買/
2022/12/13	448	65.52	21	65.91	65.00	427	23,062	1.85%	大買/鉅額交易
2022/12/12	146	64.81	70	65.86	66.60	76	22,467	0.34%	大買/
2022/12/09	101	62.30	6	62.13	62.30	95	21,593	0.44%	大買/
2022/12/08	32	62.52	28	62.89	63.00	4	21,338	0.02%
2022/12/07	11	64.45	9	64.40	63.40	2	20,901	0.01%
2022/12/06	19	64.89	15	65.05	64.90	4	20,373	0.02%
2022/12/05	4	66.75	4	67.15	66.90	0	19,893	0.00%
2022/12/02	47	67.26	27	67.62	66.70	20	19,576	0.10%
2022/12/01	12.1	67.11	30.3	66.53	67.90	-18.2	18,949	-0.10%
2022/11/30	55	64.47	63	64.74	65.20	-8	18,126	-0.04%
2022/11/29	175.6	66.18	707.3	65.71	63.70	-531.7	16,812	-3.16%	大買/大賣/鉅額交易
2022/11/28	85.1	63.57	72.8	62.91	64.80	12.2	14,714	0.08%
2022/11/25	55	59.98	37	59.91	60.60	18	14,089	0.13%
2022/11/24	90.3	57.54	90	57.08	57.70	0.3	12,958	0.00%
2022/11/23	113.7	56.87	113.1	56.95	57.10	0.6	12,521	0.00%	大買/大賣/
2022/11/22	31	54.85	45.4	54.04	54.90	-14.4	11,541	-0.12%
2022/11/21	12.1	51.34	43.8	52.97	54.10	-31.7	10,587	-0.30%
2022/11/18	9	48.88	11	49.04	49.20	-2	9,933	-0.02%
2022/11/17	17	50.87	12	51.46	50.20	5	9,704	0.05%
2022/11/16	128.2	50.77	28	49.87	50.90	100.2	9,257	1.08%	大買/
2022/11/15	16	49.60	130	50.89	51.10	-114	8,791	-1.30%	大賣/鉅額交易
2022/11/14	522	47.75	31	47.52	49.50	491	7,961	6.17%	大買/鉅額交易
2022/11/11	0	0.00	2	45.10	45.00	-2	7,484	-0.03%
2022/11/10	3	44.73	4	45.33	44.40	-1	7,462	-0.01%
2022/11/09	13	45.60	38	45.43	44.80	-25	7,416	-0.34%
2022/11/08	6.1	45.89	10	45.70	45.35	-3.9	7,303	-0.05%
2022/11/07	0	0.00	9	45.70	45.75	-9	7,330	-0.12%
2022/11/04	5.1	43.81	7	44.26	45.05	-1.9	7,310	-0.03%
2022/11/03	12	44.45	0	0.00	44.45	12	7,270	0.17%
2022/11/02	21	45.80	2	45.85	45.20	19	7,337	0.26%
2022/11/01	9.1	45.51	11	45.52	45.60	-1.9	7,586	-0.03%
2022/10/31	15.2	45.88	8	46.02	45.60	7.2	7,566	0.10%
2022/10/28	21.1	46.15	1.1	45.69	45.75	20	7,556	0.26%
2022/10/27	6.1	45.69	4.1	45.64	46.55	2.1	7,447	0.03%
2022/10/26	8	44.84	9	44.61	44.40	-1	7,331	-0.01%
2022/10/25	3	44.55	0	0.00	44.30	3	7,207	0.04%
2022/10/24	14	45.75	12	45.94	46.00	2	6,936	0.03%
2022/10/21	17.1	44.12	33	43.75	45.05	-15.9	6,516	-0.24%
2022/10/20	20	41.68	7	41.49	41.35	13	5,996	0.22%
2022/10/19	5	42.93	8	43.42	43.00	-3	5,965	-0.05%
2022/10/18	9	42.89	5	43.38	42.80	4	6,023	0.07%
2022/10/17	13	42.54	15	42.99	43.45	-2	6,156	-0.03%
2022/10/14	5	41.97	14	42.41	42.80	-9	6,177	-0.15%
2022/10/13	10	41.57	13	42.02	41.05	-3	6,136	-0.05%
2022/10/12	14	40.82	11	41.06	41.05	3	6,071	0.05%
2022/10/11	13	40.97	1	41.25	40.80	12	6,175	0.19%
2022/10/07	7	41.67	18	42.58	42.90	-11	6,221	-0.18%
2022/10/06	2	41.73	2	41.30	41.25	0	6,295	0.00%
2022/10/05	3	41.67	0	0.00	41.20	3	6,646	0.05%
2022/10/03	1	41.25	0	0.00	40.75	1	7,032	0.01%
2022/09/30	0.1	40.85	0	0.00	41.05	0.1	7,162	0.00%
2022/09/29	0	0.00	1	41.35	41.55	-1	7,232	-0.01%
2022/09/28	1	41.50	0	0.00	41.20	1	7,355	0.01%
2022/09/27	12	42.48	11	42.60	42.65	1	7,378	0.01%
2022/09/26	0	0.00	20.1	42.50	41.85	-20.1	7,436	-0.27%
2022/09/23	10.1	42.95	2	43.18	42.85	8.1	7,635	0.11%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/21	0.1	42.70	2	42.78	42.60	-2	8,031	-0.02%
2022/09/20	1.1	43.01	5	43.20	43.30	-4	8,266	-0.05%
2022/09/19	0.1	42.15	2	41.98	41.95	-2	8,537	-0.02%
2022/09/16	0	0.00	2	42.03	41.95	-2	8,792	-0.02%
2022/09/15	1.1	42.10	3	42.22	42.05	-2	9,548	-0.02%
2022/09/14	0.1	42.10	0.1	41.70	42.20	0	9,969	0.00%
2022/09/13	4.1	42.05	1	42.10	42.15	3.1	10,474	0.03%
2022/09/12	0.2	42.45	5	42.33	42.30	-4.9	10,661	-0.05%
2022/09/08	0	42.20	0	0.00	42.35	0	10,844	0.00%
2022/09/07	9	42.13	0	0.00	41.85	9	11,040	0.08%
2022/09/06	2	42.58	2	43.05	42.05	0	11,057	0.00%
2022/09/05	0	0.00	3	43.78	43.40	-3	11,033	-0.03%
2022/09/02	25.1	42.91	46	42.81	43.85	-20.9	11,015	-0.19%
2022/09/01	12	43.06	14	43.15	43.20	-2	10,804	-0.02%
2022/08/29	2	40.15	0	0.00	40.15	2	10,523	0.02%
2022/08/26	22	40.23	25	41.02	41.00	-3	10,537	-0.03%
2022/08/25	0.1	40.00	1	39.70	39.85	-0.9	10,558	-0.01%
2022/08/24	1	40.70	0	0.00	40.70	1	10,758	0.01%
2022/08/23	5.1	41.05	1	40.55	40.85	4.1	10,817	0.04%
2022/08/18	0	0.00	2	41.65	41.50	-2	10,867	-0.02%
2022/08/17	15	42.20	15	41.95	41.95	0	10,930	0.00%
2022/08/16	2	42.20	2.2	42.56	42.40	-0.2	10,886	0.00%
2022/08/12	3.2	42.32	2.1	41.61	42.40	1.1	10,881	0.01%
2022/08/10	2.1	42.14	2	41.95	41.95	0.1	10,869	0.00%
2022/08/09	4.1	41.33	5	41.51	42.20	-0.9	10,889	-0.01%
2022/08/08	11.1	40.76	4	40.86	41.45	7.1	10,907	0.07%
2022/08/05	1	43.80	0	0.00	43.80	1	10,664	0.01%
2022/08/04	29.1	43.57	0	0.00	43.25	29.1	10,610	0.27%
2022/08/03	2	44.33	6	44.28	44.05	-4	10,503	-0.04%
2022/08/02	1.1	45.22	0	0.00	45.10	1.1	10,414	0.01%
2022/08/01	12	45.49	0	0.00	45.55	12	10,361	0.12%
2022/07/29	0	0.00	20.1	45.70	45.75	-20.1	10,334	-0.19%
2022/07/28	18	45.79	2	45.45	45.45	16	10,296	0.16%
2022/07/27	0	0.00	7	45.98	46.20	-7	10,234	-0.07%
2022/07/26	18.1	45.79	4.1	45.94	45.55	14.1	10,166	0.14%
2022/07/25	4.1	44.95	5.1	45.17	45.80	-1.1	10,061	-0.01%
2022/07/22	6	45.67	13	45.50	45.95	-7	9,867	-0.07%
2022/07/21	11	46.37	1	46.85	46.95	10	9,614	0.10%
2022/07/20	4	47.96	10	47.53	47.50	-6	9,444	-0.06%
2022/07/18	0	0.00	2	48.40	48.50	-2	9,321	-0.02%
2022/07/15	6	48.10	956.9	48.21	48.00	-950.9	9,207	-10.33%	大賣/鉅額交易
2022/07/14	4	48.91	1	48.95	49.00	3	9,075	0.03%
2022/07/13	11	48.99	18.2	48.91	49.00	-7.2	8,896	-0.08%
2022/07/12	8.3	46.50	12	46.40	46.90	-3.7	8,479	-0.04%
2022/07/11	69	45.63	66	45.97	46.10	3	8,246	0.04%
2022/07/08	3	44.13	0	0.00	44.70	3	8,045	0.04%
2022/07/07	3	42.50	3	43.80	43.70	0	7,907	0.00%
2022/07/06	4	43.48	2	43.28	42.50	2	7,786	0.03%
2022/07/05	3	44.52	2	44.73	44.50	1	7,651	0.01%
2022/07/04	8	44.90	5	44.35	44.40	3	7,573	0.04%
2022/07/01	13.1	45.22	29.3	45.09	44.40	-16.2	7,468	-0.22%
2022/06/30	22.1	47.31	11	47.19	47.20	11.1	7,202	0.15%
2022/06/29	8.1	48.50	20	48.29	47.50	-11.9	6,978	-0.17%
2022/06/28	22.3	48.76	2	48.35	48.35	20.3	6,707	0.30%
2022/06/27	40.2	49.52	11	49.59	50.20	29.2	6,443	0.45%
2022/06/24	23	50.02	9.4	49.93	50.00	13.6	6,089	0.22%
2022/06/23	44.2	50.08	24	49.94	50.50	20.2	5,800	0.35%
2022/06/22	19	49.25	43	49.27	49.10	-24	4,986	-0.48%
2022/06/21	15.1	48.42	98.1	48.95	49.75	-83	4,553	-1.82%
2022/06/20	11.1	44.97	12.1	45.48	45.30	-1	3,987	-0.03%
2022/06/17	4.2	45.95	4.1	45.92	46.10	0.1	3,770	0.00%
2022/06/16	8.1	45.94	7	46.42	45.80	1.1	3,557	0.03%
2022/06/15	3	45.77	4	45.54	45.40	-1	3,336	-0.03%
2022/06/14	0	0.00	1.2	44.25	44.80	-1.2	3,285	-0.04%
2022/06/13	1.2	45.74	0.6	44.85	45.40	0.6	3,201	0.02%
2022/06/10	0	0.00	3	45.20	45.40	-3	3,116	-0.10%
2022/06/09	0.6	45.20	4	44.94	45.20	-3.4	3,089	-0.11%
2022/06/08	0	0.00	1	44.40	44.35	-1	3,099	-0.03%
2022/06/07	3	44.15	0	0.00	44.35	3	3,070	0.10%
2022/06/06	0	0.00	34	44.73	44.70	-34	3,007	-1.13%
2022/06/02	1	45.00	5	45.49	45.15	-4	3,005	-0.13%
2022/06/01	1.1	45.63	4	45.57	45.80	-2.9	2,937	-0.10%
2022/05/31	2	44.10	13	44.00	44.45	-11	2,668	-0.41%
2022/05/30	1	43.50	16	43.63	43.70	-15	2,530	-0.59%
2022/05/27	0	0.00	53	43.35	43.30	-53	2,472	-2.14%
2022/05/26	7	43.47	0	0.00	43.15	7	2,442	0.29%
2022/05/25	1	42.90	8	43.06	43.15	-7	2,352	-0.30%
2022/05/24	0	0.00	10	42.15	42.15	-10	2,309	-0.43%
2022/05/23	0	0.00	12	42.18	42.10	-12	2,264	-0.53%
2022/05/20	1	42.20	0	0.00	41.95	1	2,280	0.04%
2022/05/19	6	41.66	6	42.22	42.20	0	2,270	0.00%
2022/05/18	15	42.01	1	41.75	42.05	14	2,204	0.63%
2022/05/17	50	41.69	2	41.95	41.95	48	2,198	2.18%
2022/05/16	6	41.87	3	41.95	42.00	3	2,128	0.14%
2022/05/13	0	0.00	8	40.44	40.10	-8	1,945	-0.41%
2022/05/12	22	38.48	20	38.10	38.10	2	1,868	0.11%
2022/05/10	20	38.50	20	38.65	38.65	0	1,859	0.00%
2022/05/09	21	39.13	20	38.70	38.70	1	1,865	0.05%
2022/05/06	23	39.57	20	39.55	39.55	3	1,836	0.16%
2022/05/05	20	40.20	20	40.05	40.05	0	1,837	0.00%
2022/05/03	1	39.70	0	0.00	39.65	1	1,885	0.05%
2022/04/29	1	39.80	3	40.10	39.60	-2	1,908	-0.10%
2022/04/28	1	39.70	0	0.00	39.60	1	1,960	0.05%
2022/04/27	3	39.40	0	0.00	39.60	3	1,972	0.15%
2022/04/21	0	0.00	3	41.50	41.10	-3	2,154	-0.14%
2022/04/18	33	40.00	0	0.00	40.00	33	2,245	1.47%
2022/04/13	0	0.00	3	40.20	39.95	-3	2,372	-0.13%
2022/04/12	0	0.00	5	39.25	39.10	-5	2,472	-0.20%
2022/04/11	3	39.50	0	0.00	39.10	3	2,555	0.12%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/06	0	0.00	6	40.55	40.55	-6	2,779	-0.22%
2022/03/30	6	40.59	0	0.00	40.65	6	2,877	0.21%
2022/03/24	5	40.50	0	0.00	40.55	5	2,930	0.17%
2022/03/23	0	0.00	3	40.70	40.70	-3	2,976	-0.10%
2022/03/22	0	0.00	6	40.14	40.30	-6	2,996	-0.20%
2022/03/21	0	0.00	5	40.00	39.95	-5	3,002	-0.17%
2022/03/17	0	0.00	5	39.65	39.60	-5	3,024	-0.17%
2022/03/16	0	0.00	4.1	38.75	39.00	-4.1	3,028	-0.13%
2022/03/15	5	38.70	0	0.00	38.85	5	3,033	0.16%
2022/03/14	1	39.15	0	0.00	39.10	1	3,026	0.03%
2022/03/11	8	39.33	2	39.50	39.05	6	3,025	0.20%
2022/03/10	2	40.40	1	40.15	40.30	1	2,959	0.03%
2022/03/09	1	39.05	0	0.00	39.30	1	2,948	0.03%
2022/03/08	3	39.45	0	0.00	38.90	3	2,973	0.10%
2022/03/07	5	39.92	25	39.80	39.70	-20	2,936	-0.68%
2022/03/04	20	40.98	20	40.90	40.90	0	2,906	0.00%
2022/03/03	2	41.43	0	0.00	41.25	2	2,969	0.07%
2022/03/01	20	41.40	28	41.38	41.35	-8	3,084	-0.26%
2022/02/25	23	40.95	40	40.85	40.85	-17	3,128	-0.54%
2022/02/24	26.1	41.13	21	40.71	40.70	5.1	3,250	0.16%
2022/02/23	20	41.95	2	42.00	41.85	18	3,355	0.54%
2022/02/22	12	41.63	10	41.75	41.75	2	3,515	0.06%
2022/02/21	0	0.00	4	42.95	42.75	-4	3,568	-0.11%
2022/02/18	4	42.25	2	42.30	42.40	2	3,706	0.05%
2022/02/17	1	42.10	15	42.42	42.25	-14	3,963	-0.35%
2022/02/15	0	0.00	5	41.80	41.55	-5	4,040	-0.12%
2022/02/14	26	41.14	20	41.20	41.20	6	4,128	0.15%
2022/02/10	24	41.74	138	42.13	41.85	-114	4,201	-2.71%	大賣/鉅額交易
2022/02/09	12	41.98	10	42.00	42.00	2	4,231	0.05%
2022/02/08	1	42.10	3	42.10	42.05	-2	4,253	-0.05%
2022/02/07	0	0.00	3	41.50	41.75	-3	4,312	-0.07%
2022/01/26	4	40.90	0	0.00	40.80	4	4,330	0.09%
2022/01/25	5	40.95	0	0.00	40.80	5	4,417	0.11%
2022/01/24	10	41.35	0	0.00	41.35	10	4,453	0.22%
2022/01/21	25	41.50	20	41.35	41.35	5	4,537	0.11%
2022/01/20	10	42.05	15	42.04	42.00	-5	4,538	-0.11%
2022/01/19	138	41.98	0	0.00	41.80	138	4,576	3.02%	大買/鉅額交易
2022/01/18	0	0.00	0.3	42.81	42.75	-0.3	4,557	-0.01%
2022/01/17	0	0.00	1	43.10	43.10	-1	4,644	-0.02%
2022/01/14	0	0.00	3	43.25	43.55	-3	4,736	-0.06%
2022/01/13	4	43.65	7	43.56	43.45	-3	4,898	-0.06%
2022/01/10	0	42.95	4.6	43.27	43.30	-4.6	5,515	-0.08%
2022/01/07	0	0.00	0.1	43.40	43.60	-0.1	5,730	0.00%
2022/01/05	0	43.50	31	43.47	43.55	-31	5,988	-0.52%
2022/01/04	0	0.00	7	43.24	43.25	-7	6,131	-0.11%
2022/01/03	0	0.00	12	42.91	42.85	-12	6,645	-0.18%
2021/12/30	27	41.85	20	41.90	41.90	7	6,725	0.10%
2021/12/29	1	42.00	2	42.00	42.05	-1	6,916	-0.01%
2021/12/27	1	42.00	1	41.85	42.00	0	7,032	0.00%
2021/12/24	10	41.94	13	42.07	42.30	-3	7,180	-0.04%
2021/12/23	3	41.95	3	41.90	41.95	0	7,243	0.00%
2021/12/22	5	41.60	0	0.00	41.60	5	7,395	0.07%
2021/12/20	4	42.06	6	42.23	41.85	-2	7,868	-0.03%
2021/12/17	5	41.98	18	41.83	41.85	-13	8,019	-0.16%
2021/12/16	15	41.40	0	0.00	41.25	15	8,246	0.18%
2021/12/14	3	41.10	0	0.00	41.10	3	9,503	0.03%
2021/12/10	3	41.50	0	0.00	41.35	3	10,132	0.03%
2021/12/09	6	42.08	0	0.00	41.70	6	10,150	0.06%
2021/12/07	10	41.55	1	41.90	41.90	9	10,150	0.09%
2021/12/06	0.5	41.55	0	0.00	41.55	0.5	10,137	0.00%
2021/12/03	20	41.40	20	41.45	41.45	0	10,151	0.00%
2021/12/02	0	0.00	20	41.30	41.30	-20	10,165	-0.20%
2021/12/01	28	41.10	17	41.54	41.55	11	10,150	0.11%
2021/11/30	0	0.00	1	41.75	41.00	-1	10,150	-0.01%
2021/11/29	20	41.20	20	41.10	41.10	0	10,145	0.00%
2021/11/26	12	41.96	10	41.60	41.60	2	10,092	0.02%
2021/11/25	20	42.60	20.2	42.40	42.40	-0.2	10,021	0.00%
2021/11/24	23	43.07	20	42.80	42.80	3	10,011	0.03%
2021/11/23	21.4	43.21	21	43.20	43.15	0.4	9,994	0.00%
2021/11/22	23	44.11	18	44.32	44.05	5	9,908	0.05%
2021/11/19	0	0.00	22	43.35	43.30	-22	9,740	-0.23%
2021/11/18	22	43.19	1	43.75	43.10	21	9,587	0.22%
2021/11/17	15	43.50	11	43.20	43.40	4	9,523	0.04%
2021/11/16	6	43.30	9	42.82	43.35	-3	9,379	-0.03%
2021/11/15	3	41.90	39	42.00	41.90	-36	9,147	-0.39%
2021/11/12	0.1	41.70	21	41.77	41.85	-20.9	9,137	-0.23%
2021/11/11	28	41.23	20	40.80	40.80	8	9,095	0.09%
2021/11/10	2	41.70	3	41.70	41.55	-1	9,033	-0.01%
2021/11/09	25	41.59	20	42.10	42.10	5	9,018	0.06%
2021/11/08	30	41.57	3	41.58	41.50	27	8,969	0.30%
2021/11/05	10	41.80	10.4	41.75	41.85	-0.4	8,947	0.00%
2021/11/04	10	41.63	25	41.63	41.50	-15	8,966	-0.17%
2021/11/03	25	41.39	24	41.40	41.40	1	8,918	0.01%
2021/11/02	14	41.58	12	41.58	41.50	2	8,965	0.02%
2021/11/01	25	41.12	23	41.38	41.35	2	8,871	0.02%
2021/10/29	53	41.46	20	41.10	41.10	33	8,813	0.37%
2021/10/28	25	42.20	20	41.90	41.90	5	8,730	0.06%
2021/10/27	22	42.20	22	42.25	42.25	0	8,705	0.00%
2021/10/26	4	42.38	7	42.39	42.40	-3	8,666	-0.03%
2021/10/25	25	42.26	20	42.70	42.70	5	8,597	0.06%
2021/10/22	4	42.55	31	42.20	42.20	-27	8,522	-0.32%
2021/10/21	17	42.09	62	43.02	43.10	-45	8,420	-0.53%
2021/10/20	37	42.13	1	42.10	41.40	36	8,208	0.44%
2021/10/19	32	42.47	25	41.96	41.90	7	8,091	0.09%
2021/10/18	43	43.38	44	42.81	42.15	-1	7,879	-0.01%
2021/10/15	12	43.80	50	43.42	44.25	-38	7,551	-0.50%
2021/10/14	6	43.34	56	42.87	42.95	-50	7,346	-0.68%
2021/10/13	11	43.07	12	43.27	43.65	-1	7,244	-0.01%
2021/10/12	10	43.60	26	43.08	42.70	-16	7,081	-0.23%
2021/10/08	152	44.41	65	44.39	44.20	87	6,883	1.26%	大買/
2021/10/07	44	42.23	45	42.88	43.05	-1	6,326	-0.02%
2021/10/06	36	41.05	47	41.61	42.15	-11	6,118	-0.18%
2021/10/05	11	40.00	1	40.45	40.30	10	5,905	0.17%
2021/10/04	24	40.54	35	40.75	40.60	-11	5,852	-0.19%
2021/10/01	27	40.97	23	40.25	40.25	4	5,782	0.07%
2021/09/30	10	42.20	30	42.53	42.70	-20	5,642	-0.35%
2021/09/29	24.1	41.91	9	42.18	42.00	15.1	5,550	0.27%
2021/09/28	20	42.13	8.2	42.76	42.80	11.9	5,453	0.22%
2021/09/27	28	43.56	22	43.18	43.10	6	5,411	0.11%
2021/09/24	23	43.87	5	43.73	44.00	18	5,138	0.35%
2021/09/23	30	43.49	3	43.10	43.80	27	4,989	0.54%
2021/09/22	17	43.52	12	44.33	43.70	5	4,756	0.11%
2021/09/17	124	42.61	135.3	43.09	43.95	-11.3	4,291	-0.26%	大買/大賣/
2021/09/16	85	40.91	83	41.47	41.15	2	3,610	0.06%
2021/09/15	28	39.92	13	39.76	40.30	15	3,399	0.44%
2021/09/13	5	37.75	0	0.00	38.05	5	3,189	0.16%
2021/09/10	1	37.25	0	0.00	37.15	1	3,229	0.03%
2021/09/09	1	36.70	0	0.00	36.85	1	3,326	0.03%
2021/09/08	1	37.10	3.2	36.92	36.90	-2.2	3,339	-0.07%
2021/09/06	0	0.00	1	37.70	37.50	-1	3,386	-0.03%
2021/09/03	5	38.05	0	0.00	38.10	5	3,381	0.15%
2021/09/02	2	38.20	2	37.70	37.85	0	3,378	0.00%
2021/08/31	0	0.00	20	37.85	37.85	-20	3,366	-0.59%
2021/08/30	5	38.05	11	38.11	38.10	-6	3,373	-0.18%
2021/08/27	22	37.72	0	0.00	38.00	22	3,369	0.65%
2021/08/26	21	37.44	23	37.50	37.45	-2	3,367	-0.06%
2021/08/25	1	37.30	3	37.37	37.30	-2	3,369	-0.06%
2021/08/24	21	37.00	26	36.96	36.95	-5	3,388	-0.15%
2021/08/23	22	36.79	23	36.67	36.65	-1	3,411	-0.03%
2021/08/20	5	36.30	0	0.00	36.35	5	3,439	0.15%
2021/08/19	24	36.96	26	36.75	36.70	-2	3,468	-0.06%
2021/08/18	0	0.00	3	36.73	37.55	-3	3,469	-0.09%
2021/08/17	6	37.58	1	37.55	37.00	5	3,480	0.14%
2021/08/16	20	38.40	61	37.98	37.80	-41	3,481	-1.18%
2021/08/13	22	39.39	20	38.50	38.50	2	3,483	0.06%
2021/08/12	40	39.15	1	39.10	39.05	39	3,491	1.12%
2021/08/11	21	39.38	25	39.14	39.15	-4	3,558	-0.11%
2021/08/10	22	39.59	20	39.40	39.40	2	3,646	0.05%
2021/08/09	6	40.35	14	40.35	40.35	-8	3,746	-0.21%
2021/08/06	3	41.42	0	0.00	40.90	3	3,899	0.08%
2021/08/05	22	40.30	17	40.11	40.10	5	3,965	0.13%
2021/08/04	20	39.60	20	40.00	40.00	0	4,156	0.00%
2021/08/03	20	39.50	20	39.40	39.40	0	4,282	0.00%
2021/07/30	0	0.00	5	39.96	39.90	-5	4,420	-0.11%
2021/07/29	20	40.10	20	40.25	40.25	0	4,468	0.00%
2021/07/28	20	40.40	30	39.77	39.70	-10	4,571	-0.22%
2021/07/27	15	41.00	0	0.00	40.40	15	4,794	0.31%
2021/07/26	20	41.00	21	40.85	40.85	-1	4,940	-0.02%
2021/07/23	20	41.20	21	41.01	41.00	-1	5,029	-0.02%
2021/07/21	2	39.80	57.4	40.18	40.00	-55.4	5,135	-1.08%
2021/07/20	20	41.20	28	40.68	40.60	-8	5,149	-0.16%
2021/07/19	44	41.65	20	41.35	41.35	24	5,206	0.46%
2021/07/16	32	42.44	6	42.80	42.50	26	5,419	0.48%
2021/07/15	20	42.00	22	41.73	41.75	-2	5,568	-0.04%
2021/07/14	6	41.65	22	41.19	41.15	-16	5,798	-0.28%
2021/07/13	20	42.50	0	0.00	42.00	20	5,921	0.34%
2021/07/12	0	0.00	5	42.22	42.50	-5	6,040	-0.08%
2021/07/09	8	42.04	18	41.74	41.95	-10	6,373	-0.16%
2021/07/08	0	0.00	1	42.35	42.00	-1	6,864	-0.01%
2021/07/05	7	42.78	2	43.35	42.80	5	8,124	0.06%
2021/07/02	4	43.09	10	43.04	43.00	-6	8,189	-0.07%
2021/07/01	1	42.55	18	42.47	42.15	-17	8,194	-0.21%
2021/06/30	4	42.51	2	42.65	42.60	2	8,237	0.02%
2021/06/29	0	0.00	2	42.25	42.30	-2	8,331	-0.02%
2021/06/28	0.2	42.45	0	0.00	42.50	0.2	8,484	0.00%
2021/06/25	0	0.00	9	42.70	42.50	-9	8,515	-0.11%
2021/06/24	6	41.97	6	42.31	42.75	0	8,614	0.00%
2021/06/23	1	41.50	62	40.98	41.60	-61	8,997	-0.68%
2021/06/22	13	39.57	17	39.95	40.00	-4	9,683	-0.04%
2021/06/21	29	39.89	20	39.50	39.50	9	10,778	0.08%
2021/06/18	83	40.69	13	40.90	40.50	70	10,830	0.65%
2021/06/17	0	0.00	4	40.15	40.20	-4	10,808	-0.04%
2021/06/16	0	0.00	20	40.05	40.05	-20	10,903	-0.18%
2021/06/15	23	39.49	27	39.40	39.40	-4	11,015	-0.04%
2021/06/11	22	40.00	0	0.00	39.65	22	11,273	0.20%
2021/06/09	0	0.00	20	39.35	39.35	-20	11,374	-0.18%
2021/06/08	20	39.96	5	39.86	39.65	15	11,406	0.13%
2021/06/07	6	39.33	3	39.32	39.80	3	11,473	0.03%
2021/06/04	0	0.00	20	40.15	40.15	-20	11,526	-0.17%
2021/06/03	13	40.19	10	40.10	40.10	3	11,617	0.03%
2021/06/02	2	40.15	2	40.10	40.10	0	11,720	0.00%
2021/06/01	3.1	39.78	4	40.05	40.10	-0.9	11,728	-0.01%
2021/05/31	10	39.69	4.2	39.74	39.45	5.8	11,793	0.05%
2021/05/28	3	39.15	4	39.69	39.70	-1	11,827	-0.01%
2021/05/27	1	38.90	0	0.00	38.80	1	11,868	0.01%
2021/05/26	20	39.60	20	39.80	39.80	0	11,895	0.00%
2021/05/25	20	40.05	20	39.55	39.55	0	12,015	0.00%
2021/05/21	20	39.34	23	39.20	39.20	-3	12,377	-0.02%
2021/05/20	7	38.75	13	38.84	38.60	-6	12,562	-0.05%
2021/05/19	2	38.95	1	38.80	39.20	1	12,798	0.01%
2021/05/18	23	36.58	26	38.57	38.85	-3	12,797	-0.02%
2021/05/17	0	0.00	10	36.55	36.00	-10	12,762	-0.08%
2021/05/14	39	40.47	14	39.94	38.90	25	12,672	0.20%
2021/05/13	5.2	36.60	26	38.30	38.40	-20.8	12,556	-0.17%
2021/05/12	33	40.25	62	38.35	38.10	-29	12,478	-0.23%
2021/05/11	38	41.58	29	40.71	40.60	9	12,357	0.07%
2021/05/10	3	43.15	8	43.46	43.20	-5	12,322	-0.04%
2021/05/07	2	42.20	35	42.64	42.90	-33	12,358	-0.27%
2021/05/06	25	40.96	20	40.55	40.55	5	12,440	0.04%
2021/05/05	21	40.56	0	0.00	40.40	21	12,720	0.17%
2021/05/04	30	42.15	33	40.65	40.50	-3	12,698	-0.02%
2021/05/03	9.1	43.35	5.1	43.87	42.95	4	12,571	0.03%
2021/04/29	7	45.81	9	45.59	45.40	-2	12,565	-0.02%
2021/04/28	5	45.44	1.1	45.03	45.15	3.9	12,567	0.03%
2021/04/27	2	45.35	42.1	45.63	45.60	-40.1	12,645	-0.32%
2021/04/26	22	44.99	22.5	44.77	44.75	-0.5	12,694	0.00%
2021/04/23	46	44.57	20	44.60	44.60	26	12,780	0.20%
2021/04/22	63	46.11	12.2	46.14	44.35	50.8	12,901	0.39%
2021/04/21	30	46.83	10	46.55	46.50	20	12,842	0.16%
2021/04/20	5	46.89	22	47.27	47.85	-17	12,734	-0.13%
2021/04/19	7	46.05	23	46.41	46.40	-16	12,771	-0.13%
2021/04/16	4.1	45.72	33	45.68	45.65	-28.9	12,810	-0.23%
2021/04/15	28	45.89	12	45.86	45.55	16	12,884	0.12%
2021/04/14	37	46.76	89	47.10	47.20	-52	12,794	-0.41%
2021/04/13	78	46.96	32	47.28	46.80	46	13,010	0.35%
2021/04/12	30.1	46.44	43	46.36	46.30	-13	12,787	-0.10%
2021/04/09	22	44.67	15	45.02	44.70	7	13,190	0.05%
2021/04/08	14	43.94	21	44.10	44.05	-7	13,439	-0.05%
2021/04/07	36	44.00	26	43.97	43.95	10	13,403	0.07%
2021/04/06	2	44.08	4	44.10	44.00	-2	13,536	-0.01%
2021/04/01	5	44.10	6	43.96	44.45	-1	14,220	-0.01%
2021/03/31	5.1	44.01	27	44.06	44.05	-21.9	14,437	-0.15%
2021/03/30	0	0.00	6	43.37	43.35	-6	14,258	-0.04%
2021/03/29	17	43.34	8	43.40	43.45	9	14,224	0.06%
2021/03/26	55	43.76	4	43.53	43.25	51	14,084	0.36%
2021/03/25	84.1	46.16	46	45.80	45.10	38.1	13,578	0.28%
2021/03/24	46.1	45.06	68.1	45.77	46.65	-22	12,788	-0.17%
2021/03/23	1	42.45	8	42.79	42.45	-7	11,679	-0.06%
2021/03/22	4	42.05	0.3	42.05	42.45	3.7	11,591	0.03%
2021/03/19	2	42.25	10	42.10	42.10	-8	11,540	-0.07%
2021/03/18	22	43.07	1	43.50	42.80	21	11,438	0.18%
2021/03/17	7.1	43.64	6	43.61	43.30	1.1	11,313	0.01%
2021/03/16	0	0.00	10	42.78	42.75	-10	11,058	-0.09%
2021/03/15	29	42.23	20	42.25	42.25	9	10,985	0.08%
2021/03/12	5	42.45	0.2	42.46	42.50	4.8	10,965	0.04%
2021/03/11	2	42.55	0	0.00	42.40	2	10,998	0.02%
2021/03/10	0.2	42.50	0.4	42.50	42.35	-0.2	10,968	0.00%
2021/03/09	22	41.80	31	42.78	42.85	-9	10,911	-0.08%
2021/03/08	2	42.35	22	42.20	42.10	-20	10,839	-0.18%
2021/03/05	20	41.50	21	41.51	41.50	-1	10,725	-0.01%
2021/03/04	25.3	41.79	20	41.60	41.60	5.3	10,714	0.05%
2021/03/03	0	41.20	1	42.15	41.85	-1	10,655	-0.01%
2021/03/02	22.1	41.95	20	41.20	41.20	2.1	10,597	0.02%
2021/02/26	24	41.78	25	41.66	41.65	-1	10,553	-0.01%
2021/02/25	1	43.00	6	42.58	42.60	-5	10,566	-0.05%
2021/02/24	37.1	42.49	21.2	42.41	41.40	15.9	10,518	0.15%
2021/02/23	9	43.11	17	43.12	43.55	-8	10,325	-0.08%
2021/02/22	15.1	43.11	6.2	43.17	42.90	8.9	10,227	0.09%
2021/02/19	19.1	42.01	25	42.54	43.70	-5.9	10,159	-0.06%
2021/02/17	1	40.40	4	40.64	40.90	-3	10,053	-0.03%
2021/02/05	25	40.45	47	40.03	40.00	-22	10,018	-0.22%
2021/02/04	30	40.84	21	40.35	40.35	9	9,982	0.09%
2021/02/03	23	41.03	24	41.02	40.95	-1	9,973	-0.01%
2021/02/02	4	41.10	2	41.00	41.15	2	9,943	0.02%
2021/02/01	22.1	40.63	7	40.72	40.45	15.1	9,892	0.15%
2021/01/29	26	41.43	40	40.90	40.90	-14	9,858	-0.14%
2021/01/28	47	41.73	33	41.53	41.35	14	9,789	0.14%
2021/01/27	92	42.59	87	42.66	43.20	5	9,589	0.05%
2021/01/26	32	41.68	24	41.12	41.10	8	9,261	0.09%
2021/01/25	21	41.99	21	42.00	41.95	0	9,225	0.00%
2021/01/22	20.1	41.25	21	43.12	43.20	-0.9	9,197	-0.01%
2021/01/21	23.1	41.58	28	41.41	40.95	-4.9	9,061	-0.05%
2021/01/20	26.4	42.65	48	41.54	41.45	-21.6	8,987	-0.24%
2021/01/19	30	43.89	4.3	43.06	43.05	25.7	8,845	0.29%
2021/01/18	25	42.41	14	43.72	43.55	11	8,730	0.13%
2021/01/15	17	43.24	13	42.75	42.75	4	8,578	0.05%
2021/01/14	23	44.65	43	44.92	44.30	-20	8,366	-0.24%
2021/01/13	16	44.82	38	44.99	44.45	-22	8,162	-0.27%
2021/01/12	82	45.13	25	45.12	43.95	57	8,071	0.71%
2021/01/11	30	46.73	10	47.20	46.80	20	7,913	0.25%
2021/01/08	31	47.06	2	46.90	46.55	29	7,853	0.37%
2021/01/07	34	48.74	23	48.25	48.00	11	7,662	0.14%
2021/01/06	118	50.48	88	49.29	49.00	30	7,415	0.40%	大買/
2021/01/05	56	49.37	51.7	49.10	48.85	4.3	6,700	0.06%
2021/01/04	69.2	49.85	34	48.96	50.90	35.2	6,279	0.56%
2020/12/31	42	45.90	58	45.33	46.90	-16	5,551	-0.29%
2020/12/30	3	42.45	4	42.40	42.85	-1	5,130	-0.02%
2020/12/29	28	42.35	106	42.13	42.20	-78	5,130	-1.52%	大賣/
2020/12/28	160	43.82	17.3	42.97	43.50	142.7	4,966	2.87%	大買/鉅額交易
2020/12/25	13	39.63	59	40.51	41.05	-46	4,236	-1.09%
2020/12/24	2	37.25	3	37.62	37.35	-1	3,943	-0.03%
2020/12/23	1	36.75	85	36.73	37.20	-84	3,965	-2.12%
2020/12/22	2	37.50	4	37.41	37.00	-2	3,990	-0.05%
2020/12/21	3	37.07	11	37.08	37.25	-8	3,955	-0.20%
2020/12/17	2	37.03	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0	0.00	2	37.25	37.50	-2	4,059	-0.05%
2020/12/15	14	36.59	0	0.00	36.50	14	4,114	0.34%
2020/12/14	0.3	36.80	0	0.00	36.70	0.3	4,295	0.01%
2020/12/11	12	36.87	0	0.00	36.80	12	4,351	0.28%
2020/12/10	2	37.45	135	37.47	37.65	-133	4,463	-2.98%	大賣/鉅額交易
2020/12/09	1	37.70	0	0.00	37.85	1	4,563	0.02%
2020/12/08	3	37.70	0	0.00	37.65	3	4,692	0.06%
2020/12/07	3.7	37.69	42	37.55	37.65	-38.3	4,911	-0.78%
2020/12/04	0	0.00	2	38.45	38.45	-2	5,046	-0.04%
2020/12/03	1	38.30	2	38.35	38.25	-1	5,035	-0.02%
2020/12/02	8	38.29	0	0.00	38.55	8	5,096	0.16%
2020/12/01	0	0.00	3	39.05	38.80	-3	5,203	-0.06%
2020/11/30	29	39.19	2	39.00	39.00	27	5,256	0.51%
2020/11/27	2	38.80	0	0.00	39.35	2	5,360	0.04%
2020/11/25	22	39.50	1	39.15	39.50	21	5,902	0.36%
2020/11/24	82	39.57	11	38.97	38.75	71	6,017	1.18%
2020/11/23	14	40.32	2.3	40.21	40.10	11.7	6,060	0.19%
2020/11/20	69	39.93	0.6	39.83	40.05	68.4	6,286	1.09%
2020/11/18	0	0.00	21.1	38.89	39.00	-21.1	6,319	-0.33%
2020/11/17	0	0.00	3	38.00	38.10	-3	6,289	-0.05%
2020/11/16	0	0.00	12	37.45	37.70	-12	6,399	-0.19%
2020/11/13	9	36.47	19	36.60	36.25	-10	6,375	-0.16%
2020/11/12	2	35.55	0	0.00	36.00	2	6,632	0.03%
2020/11/11	11	35.79	9	35.95	35.90	2	6,804	0.03%
2020/11/10	6	35.13	0	0.00	35.05	6	6,818	0.09%
2020/11/09	3.1	34.24	0	0.00	34.50	3.1	6,897	0.05%
2020/11/06	1.1	34.16	5	33.90	34.00	-3.9	7,052	-0.05%
2020/11/04	5	35.00	0	0.00	35.15	5	7,647	0.07%
2020/10/30	2.1	35.89	3	35.90	35.60	-0.9	7,864	-0.01%
2020/10/28	1.6	38.20	0	0.00	38.30	1.6	7,917	0.02%
2020/10/27	5	38.40	0.6	38.30	38.20	4.4	7,957	0.05%
2020/10/26	4	38.43	1.2	38.31	38.30	2.8	8,080	0.03%
2020/10/23	0	0.00	0.2	38.05	38.05	-0.2	8,107	0.00%
2020/10/21	0	0.00	1	38.10	38.20	-1	8,288	-0.01%
2020/10/20	1	38.25	3	38.02	38.30	-2	8,430	-0.02%
2020/10/19	23.9	39.08	2.6	38.95	38.00	21.3	8,490	0.25%
2020/10/06	0	0.00	35	23.66	23.95	-35	8,403	-0.42%
2020/10/05	3	22.62	2	22.98	22.85	1	8,393	0.01%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/28	1	23.00	0	0.00	23.00	1	8,866	0.01%
2020/09/25	1	22.85	3	22.62	22.60	-2	8,961	-0.02%
2020/09/24	11	22.50	9	22.33	22.55	2	8,931	0.02%
2020/09/23	2	23.33	7	22.82	22.80	-5	8,866	-0.06%
2020/09/22	9	23.62	20	23.91	23.40	-11	8,809	-0.12%
2020/09/21	0	0.00	5	24.30	24.30	-5	8,759	-0.06%
2020/09/18	10	24.30	5	24.40	24.30	5	8,856	0.06%
2020/09/17	7	23.88	1	23.80	23.75	6	8,918	0.07%
2020/09/16	5	23.80	0	0.00	23.50	5	8,958	0.06%
2020/09/15	11.2	23.69	1	23.80	23.75	10.2	8,950	0.11%
2020/09/08	0	0.00	10	24.25	24.25	-10	9,286	-0.11%
2020/09/04	11	25.44	17	25.36	25.45	-6	9,415	-0.06%
2020/09/03	7	25.66	0	0.00	25.30	7	9,458	0.07%
2020/09/02	25	25.70	0	0.00	25.70	25	9,787	0.26%
2020/09/01	3	25.78	42	25.60	25.90	-39	10,242	-0.38%
2020/08/31	35	25.31	7.2	25.57	25.30	27.8	10,258	0.27%
2020/08/28	0	0.00	10	24.65	24.65	-10	10,694	-0.09%
2020/08/27	20	24.85	0	0.00	24.75	20	10,730	0.19%
2020/08/26	3	24.90	5	24.85	25.10	-2	10,706	-0.02%
2020/08/25	4	24.40	0	0.00	24.40	4	10,706	0.04%
2020/08/24	22.1	24.43	1	24.65	24.85	21.1	10,717	0.20%
2020/08/21	6	24.88	8	24.88	25.10	-2	10,745	-0.02%
2020/08/20	3	23.27	18	23.70	23.30	-15	10,541	-0.14%
2020/08/19	17	24.64	30	24.48	24.75	-13	10,319	-0.13%
2020/08/18	4	25.03	12	25.34	25.35	-8	10,271	-0.08%
2020/08/17	18	24.85	11	24.99	25.15	7	10,263	0.07%
2020/08/14	1	23.75	1	24.15	23.85	0	10,253	0.00%
2020/08/12	12	24.21	2	24.40	24.40	10	11,160	0.09%
2020/08/11	2.2	24.29	1	24.65	24.55	1.2	11,315	0.01%
2020/08/10	4	24.30	0	0.00	24.20	4	11,238	0.04%
2020/08/07	10	24.30	3	24.48	24.00	7	11,141	0.06%
2020/08/06	15	23.82	6	23.98	23.90	9	10,896	0.08%
2020/08/05	10	23.82	13	23.41	23.50	-3	10,748	-0.03%
2020/08/04	10	23.45	4	23.53	23.50	6	10,813	0.06%
2020/08/03	13	23.51	23.2	23.88	23.45	-10.2	10,766	-0.09%
2020/07/31	16	23.47	36	23.70	23.70	-20	10,628	-0.19%
2020/07/30	1	23.15	13	22.31	23.00	-12	10,275	-0.12%
2020/07/29	3	22.00	3	21.72	21.80	0	10,056	0.00%
2020/07/28	3	21.05	6	20.99	20.85	-3	10,052	-0.03%
2020/07/24	0	0.00	1	21.55	21.10	-1	10,072	-0.01%
2020/07/23	3	21.92	5	21.95	21.85	-2	10,053	-0.02%
2020/07/22	2	21.70	0	0.00	21.65	2	10,037	0.02%
2020/07/21	1	21.80	13	21.91	21.90	-12	10,042	-0.12%
2020/07/17	6	21.59	3	21.45	21.45	3	10,058	0.03%
2020/07/16	14	21.73	0	0.00	21.80	14	10,100	0.14%
2020/07/15	4.2	21.81	0	0.00	21.65	4.2	10,074	0.04%
2020/07/10	5	21.10	7	20.85	21.10	-2	10,118	-0.02%
2020/07/09	10	21.18	0	0.00	21.10	10	10,131	0.10%
2020/07/08	12	21.40	5	21.34	21.40	7	10,172	0.07%
2020/07/07	23	21.58	26	22.06	22.25	-3	10,259	-0.03%
2020/07/03	0	0.00	50	21.15	21.20	-50	11,003	-0.45%
2020/06/30	0	0.00	1	21.30	21.55	-1	11,996	-0.01%
2020/06/29	11	21.00	0	0.00	21.15	11	12,611	0.09%
2020/06/24	0	0.00	1	21.90	21.90	-1	12,541	-0.01%
2020/06/23	7	22.10	3	22.08	22.15	4	12,518	0.03%
2020/06/22	0	0.00	1	22.50	22.55	-1	12,531	-0.01%
2020/06/19	1	22.55	0	0.00	22.50	1	12,547	0.01%
2020/06/17	0	0.00	5	22.88	22.90	-5	12,471	-0.04%
2020/06/16	5	22.70	0	0.00	22.80	5	12,489	0.04%
2020/06/15	1	22.80	0	0.00	22.10	1	12,420	0.01%
2020/06/12	1	22.20	4	22.28	22.25	-3	12,415	-0.02%
2020/06/11	1	22.75	0	0.00	22.70	1	12,296	0.01%
2020/06/10	0	0.00	4	23.73	23.85	-4	12,240	-0.03%
2020/06/09	8	23.81	35	24.05	23.85	-27	12,160	-0.22%
2020/06/08	62	23.01	60	23.22	23.20	2	11,764	0.02%
2020/06/05	23	22.26	24	22.35	22.30	-1	11,237	-0.01%
2020/06/04	55	22.10	104	22.16	22.35	-49	11,126	-0.44%	大賣/
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/06/02	10	20.30	2	20.10	20.10	8	10,602	0.08%
2020/06/01	0	0.00	10	20.30	20.30	-10	10,650	-0.09%
2020/05/29	2	19.95	1	19.90	19.80	1	10,614	0.01%
2020/05/28	1	20.55	42	19.97	19.80	-41	10,651	-0.38%
2020/05/27	0	0.00	33	19.90	19.90	-33	10,612	-0.31%
2020/05/26	11	20.00	30	19.99	19.90	-19	10,745	-0.18%
2020/05/25	60	20.27	3	19.95	20.25	57	10,725	0.53%
2020/05/22	0	0.00	2	20.25	20.05	-2	10,719	-0.02%
2020/05/21	100	20.58	32	20.63	20.60	68	10,663	0.64%
2020/05/20	250.2	19.75	7	19.90	20.35	243.2	10,541	2.31%	大買/鉅額交易
2020/05/19	176	19.09	19.3	19.19	19.70	156.8	10,116	1.55%	大買/鉅額交易
2020/05/18	251	17.77	43	17.48	17.95	208	9,692	2.15%	大買/鉅額交易
2020/05/15	51	17.10	0	0.00	16.90	51	9,511	0.54%
2020/05/14	4	16.85	4	16.70	16.70	0	9,458	0.00%
2020/05/13	112	17.01	0	0.00	16.95	112	9,527	1.18%	大買/鉅額交易
2020/05/12	138.1	16.78	0	0.00	16.75	138.1	9,612	1.44%	大買/鉅額交易
2020/05/11	0.1	16.90	5	17.00	16.90	-4.9	9,800	-0.05%
2020/05/06	0.3	16.45	0	0.00	16.40	0.3	10,143	0.00%
2020/05/05	3	16.85	4	16.65	16.65	-1	10,113	-0.01%
2020/05/04	2	16.93	0	0.00	16.70	2	10,085	0.02%
2020/04/30	3.2	17.59	0	0.00	17.40	3.2	10,060	0.03%
2020/04/29	1	17.40	51	17.49	17.55	-50	9,996	-0.50%
2020/04/28	48	16.90	0	0.00	16.90	48	9,978	0.48%
2020/04/27	0	0.00	2	17.08	17.10	-2	9,904	-0.02%
2020/04/24	100	16.68	0	0.00	16.70	100	9,845	1.02%
2020/04/23	3.1	16.88	45	17.05	17.00	-42	9,776	-0.43%
2020/04/22	6.1	16.57	7	16.54	16.55	-0.9	9,690	-0.01%
2020/04/21	41	16.71	0	0.00	16.75	41	9,616	0.43%
2020/04/20	0.6	17.75	1	17.70	17.70	-0.4	9,464	0.00%
2020/04/17	2.1	17.85	0	0.00	17.80	2.1	9,427	0.02%
2020/04/16	100.1	18.18	21	18.14	18.20	79.1	9,317	0.85%
2020/04/15	100.1	18.52	2	18.50	18.35	98.1	9,244	1.06%
2020/04/14	0.2	18.45	1	18.70	18.45	-0.9	9,153	-0.01%
2020/04/13	101	18.79	0	0.00	18.70	101	9,024	1.12%	大買/鉅額交易
2020/04/10	2.2	18.72	3	18.92	18.75	-0.8	8,882	-0.01%
2020/04/09	10.3	18.75	5	18.98	18.50	5.3	8,637	0.06%
2020/04/08	30	18.15	36	17.86	18.15	-6	7,968	-0.08%
2020/04/07	104.3	15.94	124	16.40	16.50	-19.7	7,539	-0.26%	大買/大賣/
2020/04/06	11.1	15.68	16	15.32	15.55	-4.9	7,210	-0.07%
2020/04/01	318.4	14.80	316	14.89	14.85	2.4	6,853	0.04%	大買/大賣/
2020/03/31	164.1	14.79	111	14.74	14.70	53.1	6,443	0.82%	大買/大賣/
2020/03/27	1	16.45	1	17.05	16.30	0	5,786	0.00%
2020/03/26	0.3	16.65	4	16.18	16.65	-3.8	5,713	-0.07%
2020/03/25	1.7	15.57	5	15.53	15.50	-3.3	5,625	-0.06%
2020/03/24	4	14.71	4	15.30	14.65	0	5,551	0.00%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	3	15.13	5	15.20	15.15	-2	5,562	-0.04%
2020/03/19	3	14.53	1	14.55	14.50	2	5,495	0.04%
2020/03/18	1	16.05	3	16.52	16.10	-2	5,345	-0.04%
2020/03/17	0	0.00	1	16.45	16.40	-1	5,310	-0.02%
2020/03/16	3.1	17.10	2	17.70	17.00	1.1	5,212	0.02%
2020/03/13	4.1	17.11	65	17.00	17.60	-61	5,173	-1.18%
2020/03/12	6	19.09	12	19.21	18.60	-6	5,023	-0.12%
2020/03/11	6	19.91	0	0.00	19.65	6	4,910	0.12%
2020/03/10	2.3	20.37	0	0.00	20.35	2.3	4,867	0.05%
2020/03/09	9	20.08	0	0.00	20.10	9	4,794	0.19%
2020/03/06	0	0.00	1	20.65	20.35	-1	4,655	-0.02%
2020/03/05	1.5	21.02	0	0.00	21.00	1.5	4,563	0.03%
2020/03/04	0.3	21.05	1.1	20.73	21.15	-0.9	4,486	-0.02%
2020/03/03	5	20.77	10	21.05	20.85	-5	4,407	-0.11%
2020/03/02	5	20.07	6	20.41	20.30	-1	4,305	-0.02%
2020/02/27	3	20.80	20	20.45	20.40	-17	4,172	-0.41%
2020/02/26	23.1	21.29	7	21.34	21.55	16.1	4,034	0.40%
2020/02/25	1	20.50	1	20.75	20.80	0	3,835	0.00%
2020/02/24	0.5	20.90	2	20.93	20.95	-1.5	3,775	-0.04%
2020/02/21	6.1	20.83	6	20.97	20.95	0.1	3,682	0.00%
2020/02/20	0	0.00	11	21.05	21.05	-11	3,614	-0.30%
2020/02/19	7.2	20.66	26	20.79	20.90	-18.9	3,444	-0.55%
2020/02/18	3	20.10	3	20.18	20.15	0	3,365	0.00%
2020/02/17	1.2	20.04	2	20.08	20.05	-0.8	3,311	-0.02%
2020/02/14	1.1	19.70	0	0.00	19.80	1.1	3,248	0.03%
2020/02/13	7.1	20.06	2	20.05	20.00	5.1	3,221	0.16%
2020/02/12	0	0.00	7	19.90	20.05	-7	3,161	-0.22%
2020/02/11	16	20.06	11	19.54	19.65	5	3,040	0.16%
2020/02/10	18	19.55	19	19.75	19.90	-1	2,847	-0.04%
2020/02/07	13	18.98	5	19.13	19.25	8	2,539	0.32%
2020/02/06	0	0.00	4	18.20	18.75	-4	2,407	-0.17%
2020/02/04	0	0.00	1	17.40	17.35	-1	2,323	-0.04%
2020/02/03	4	17.24	3	17.10	17.15	1	2,303	0.04%
2020/01/30	5	18.04	21	17.96	17.95	-16	2,238	-0.71%
2020/01/20	3	19.20	0	0.00	19.20	3	2,140	0.14%
2020/01/16	0	0.00	8	19.11	19.10	-8	2,143	-0.37%
2020/01/15	3	19.08	0	0.00	19.10	3	2,168	0.14%
2020/01/14	2	19.00	0	0.00	19.20	2	2,197	0.09%
2020/01/10	0	0.00	1	19.00	19.00	-1	2,303	-0.04%
2020/01/09	4	18.80	1	18.80	18.95	3	2,306	0.13%
2020/01/08	2	18.68	23	18.78	18.70	-21	2,348	-0.89%
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2020/01/06	3	19.25	0	0.00	19.20	3	2,347	0.13%
2020/01/03	0	0.00	1	19.70	19.50	-1	2,391	-0.04%
2020/01/02	11	19.70	24.3	19.65	19.60	-13.3	2,383	-0.56%
2019/12/27	1	19.50	1	19.35	19.35	0	2,450	0.00%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/25	4	19.40	0	0.00	19.40	4	2,468	0.16%
2019/12/24	0	0.00	1	19.35	19.40	-1	2,544	-0.04%
2019/12/23	20	19.39	0	0.00	19.35	20	2,563	0.78%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/19	2	19.58	3	19.63	19.45	-1	2,550	-0.04%
2019/12/18	1	19.70	1	19.70	19.65	0	2,554	0.00%
2019/12/17	1	19.65	7	19.59	19.75	-6	2,559	-0.23%
2019/12/16	3	19.15	4	19.16	19.20	-1	2,516	-0.04%
2019/12/13	1	19.15	0	0.00	18.95	1	2,589	0.04%
2019/12/12	0.5	19.05	0	0.00	19.10	0.5	2,834	0.02%
2019/12/10	1	19.10	1	19.20	19.10	0	2,853	0.00%
2019/12/09	3.1	18.83	0	0.00	18.85	3.1	2,849	0.11%
2019/12/05	1.3	18.77	0	0.00	18.80	1.3	3,019	0.04%
2019/12/02	0	0.00	1	19.00	19.00	-1	3,035	-0.03%
2019/11/29	1	19.20	0	0.00	19.15	1	3,035	0.03%
2019/11/28	2	19.05	0	0.00	19.15	2	3,038	0.07%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/22	0	0.00	1	18.75	18.80	-1	3,102	-0.03%
2019/11/21	0	0.00	3	18.80	18.75	-3	3,116	-0.10%
2019/11/19	0	0.00	2	18.85	19.00	-2	3,135	-0.06%
2019/11/18	0	0.00	5	18.60	18.80	-5	3,179	-0.16%
2019/11/15	24	18.55	20	18.65	18.70	4	3,276	0.12%
2019/11/14	0	0.00	0.1	19.05	19.00	-0.1	3,218	0.00%
2019/11/12	2	19.10	0	0.00	19.15	2	3,317	0.06%
2019/11/11	1	19.30	0	0.00	19.20	1	3,510	0.03%
2019/11/08	1	19.60	6	19.65	19.65	-5	3,598	-0.14%
2019/11/07	6	19.85	2	19.80	19.60	4	3,789	0.11%
2019/11/05	0.1	19.65	17	19.68	19.70	-16.9	3,820	-0.44%
2019/11/04	6.2	19.84	0	0.00	19.60	6.2	3,884	0.16%
2019/11/01	1.1	19.50	0	0.00	19.50	1.1	3,897	0.03%
2019/10/31	0.2	19.50	4	19.50	19.60	-3.8	4,011	-0.09%
2019/10/29	0	0.00	6	19.75	19.50	-6	4,174	-0.14%
2019/10/22	1	19.75	18	19.88	19.80	-17	4,970	-0.34%
2019/10/21	10.1	19.95	10	19.60	19.85	0.1	5,024	0.00%
2019/10/18	16	19.48	0	0.00	19.50	16	5,082	0.31%
2019/10/17	0	0.00	1	19.60	19.70	-1	5,096	-0.02%
2019/10/16	0	0.00	1	19.70	19.55	-1	5,099	-0.02%
2019/10/14	0	0.00	1	19.35	19.40	-1	5,142	-0.02%
2019/10/09	7	19.01	0	0.00	18.95	7	5,240	0.13%
2019/10/07	0	0.00	1	19.45	19.40	-1	5,512	-0.02%
2019/10/04	1	19.20	1	19.35	19.40	0	5,551	0.00%
2019/10/03	5	19.34	0	0.00	19.35	5	5,561	0.09%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/10/01	1	19.95	0	0.00	19.80	1	5,725	0.02%
2019/09/27	5	19.72	0	0.00	19.65	5	5,854	0.09%
2019/09/26	1	20.15	0	0.00	20.15	1	5,899	0.02%
2019/09/23	4	20.33	1	20.40	20.30	3	6,249	0.05%
2019/09/20	1	20.50	0	0.00	20.35	1	6,345	0.02%
2019/09/18	2	20.10	0	0.00	20.40	2	6,707	0.03%
2019/09/17	9	20.39	5	20.29	20.10	4	6,676	0.06%
2019/09/16	1	21.10	0	0.00	21.35	1	6,610	0.02%
2019/09/12	0	0.00	1	21.20	21.10	-1	6,819	-0.01%
2019/09/11	51	20.95	1	21.00	20.95	50	6,892	0.73%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	8	21.59	5	21.41	21.35	3	6,974	0.04%
2019/08/30	1	20.90	7	20.95	20.90	-6	7,736	-0.08%
2019/08/29	1	20.90	1	21.20	20.90	0	7,911	0.00%
2019/08/28	0	0.00	4	21.03	21.15	-4	8,083	-0.05%
2019/08/27	3	20.65	0	0.00	20.60	3	8,269	0.04%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/23	2	20.85	0	0.00	20.95	2	8,667	0.02%
2019/08/22	10	21.04	0	0.00	21.00	10	9,296	0.11%
2019/08/21	3.3	20.73	2	20.88	20.95	1.3	9,722	0.01%
2019/08/20	22	20.69	0	0.00	20.60	22	10,331	0.21%
2019/08/19	2	21.20	0	0.00	21.15	2	10,315	0.02%
2019/08/15	6	21.18	0	0.00	21.10	6	10,583	0.06%
2019/08/14	11	21.91	2.1	22.09	21.90	8.9	10,655	0.08%
2019/08/13	7	22.43	0	0.00	22.25	7	10,900	0.06%
2019/08/12	0	0.00	57	23.10	23.15	-57	11,551	-0.49%
2019/08/07	0	0.00	2	23.00	23.00	-2	11,837	-0.02%
2019/08/06	5	22.25	5	22.35	22.70	0	12,036	0.00%
2019/08/05	7	22.99	1	23.05	22.90	6	12,002	0.05%
2019/08/02	0	0.00	8	22.90	23.05	-8	11,956	-0.07%
2019/08/01	1	23.80	2	23.60	23.60	-1	11,864	-0.01%
2019/07/31	0	0.00	1	24.20	24.00	-1	11,789	-0.01%
2019/07/29	2	24.50	12	24.54	24.45	-10	11,611	-0.09%
2019/07/26	0	0.00	55	23.25	23.90	-55	11,344	-0.48%
2019/07/24	5	22.35	0.1	22.35	22.35	4.9	10,959	0.05%
2019/07/22	0	0.00	28	23.16	23.20	-28	10,850	-0.26%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/17	0	0.00	2	23.45	23.45	-2	10,646	-0.02%
2019/07/16	0	0.00	3	23.50	23.45	-3	10,642	-0.03%
2019/07/15	5	23.80	5	23.90	23.90	0	10,573	0.00%
2019/07/12	12	23.28	8.2	23.30	23.15	3.8	10,479	0.04%
2019/07/11	4	23.94	29	23.98	23.95	-25	10,325	-0.24%
2019/07/10	5	23.91	3	23.90	23.85	2	10,321	0.02%
2019/07/02	0	0.00	44	23.55	23.45	-44	10,383	-0.42%
2019/07/01	0	0.00	6	23.27	23.25	-6	10,231	-0.06%
2019/06/27	1	22.95	0	0.00	22.80	1	10,070	0.01%
2019/06/25	44	22.63	57	22.67	22.60	-13	10,079	-0.13%
2019/06/24	34	22.01	0	0.00	22.10	34	9,829	0.35%
2019/06/21	2	22.00	1	22.15	22.05	1	9,757	0.01%
2019/06/20	9	21.92	0	0.00	22.15	9	9,569	0.09%
2019/06/19	0	0.00	2	21.63	21.80	-2	9,332	-0.02%
2019/06/17	17	21.52	0	0.00	21.45	17	9,199	0.18%
2019/06/14	15	21.73	0	0.00	21.80	15	9,094	0.16%
2019/06/13	7	21.67	1	21.95	21.60	6	9,022	0.07%
2019/06/12	58	22.23	36	22.20	22.00	22	8,821	0.25%
2019/06/11	20	22.50	0	0.00	22.60	20	8,623	0.23%
2019/06/10	0	0.00	6	22.61	22.50	-6	8,484	-0.07%
2019/06/06	1	23.05	8	22.62	22.55	-7	8,361	-0.08%
2019/06/05	7	23.17	5	23.40	23.20	2	8,178	0.02%
2019/06/03	10	23.42	0	0.00	23.25	10	7,805	0.13%
2019/05/31	29	23.62	9	23.66	23.85	20	7,586	0.26%
2019/05/30	8	23.94	13	23.92	23.85	-5	7,354	-0.07%
2019/05/29	30	24.40	34	24.54	24.00	-4	7,142	-0.06%
2019/05/28	34	24.08	10	23.81	23.55	24	6,501	0.37%
2019/05/27	1	23.45	7	23.64	23.95	-6	6,045	-0.10%
2019/05/24	4	21.88	11	21.83	21.80	-7	5,396	-0.13%
2019/05/23	12	21.88	6	21.83	21.80	6	5,322	0.11%
2019/05/22	2	22.05	4	22.38	22.55	-2	5,186	-0.04%
2019/05/21	25.2	22.16	21	22.01	22.25	4.2	4,989	0.08%
2019/05/20	29	22.64	25	22.51	22.50	4	4,829	0.08%
2019/05/17	15	21.72	79	21.42	22.15	-64	4,370	-1.46%
2019/05/16	254	20.54	216	20.66	20.50	38	3,649	1.04%	大買/大賣/
2019/05/15	212	20.14	215	20.25	20.30	-3	3,246	-0.09%	大買/大賣/
2019/05/14	333	19.66	339	19.76	20.20	-6	3,131	-0.19%	大買/大賣/
2019/05/13	3	19.35	5	19.36	19.60	-2	2,878	-0.07%
2019/05/09	3	19.28	0	0.00	19.30	3	2,852	0.11%
2019/05/08	2	19.10	6	19.20	19.25	-4	2,830	-0.14%
2019/05/06	5	19.26	0	0.00	19.25	5	2,864	0.17%
2019/04/30	100	19.69	160	19.75	19.50	-60	2,831	-2.12%	大賣/
2019/04/29	62	19.45	0	0.00	19.45	62	2,802	2.21%
2019/04/26	2	19.58	0	0.00	19.50	2	2,796	0.07%
2019/04/25	1	19.70	0	0.00	19.70	1	2,782	0.04%
2019/04/24	2	19.95	0	0.00	19.95	2	2,776	0.07%
2019/04/23	0	0.00	200	19.84	19.95	-200	2,782	-7.19%	大賣/鉅額交易
2019/04/22	100	19.95	2	20.00	19.90	98	2,783	3.52%
2019/04/19	50	19.90	52	19.85	19.85	-2	2,786	-0.07%
2019/04/18	100	19.78	0	0.00	19.80	100	2,787	3.59%
2019/04/17	1	19.35	0	0.00	19.60	1	2,778	0.04%
2019/04/16	1	19.40	0	0.00	19.20	1	2,716	0.04%
2019/04/15	6	19.65	0	0.00	19.30	6	2,627	0.23%
2019/04/12	3	20.05	0	0.00	20.05	3	2,411	0.12%
2019/04/11	1	20.40	0	0.00	20.35	1	2,304	0.04%
2019/04/10	0	0.00	2	20.50	20.70	-2	2,286	-0.09%
2019/04/09	30	20.30	5	20.68	20.60	25	2,251	1.11%
2019/04/08	2	20.35	21	20.16	20.25	-19	2,147	-0.88%
2019/04/03	0	0.00	2	19.70	19.70	-2	2,034	-0.10%
2019/04/02	0	0.00	2	19.80	19.70	-2	2,053	-0.10%
2019/04/01	0	0.00	10	19.65	19.70	-10	2,102	-0.48%
2019/03/29	2	19.60	0	0.00	19.45	2	2,083	0.10%
2019/03/28	14	19.94	41	19.90	19.90	-27	2,029	-1.33%
2019/03/27	4	18.85	10	18.85	18.85	-6	1,773	-0.34%
2019/03/19	2	18.85	0	0.00	18.85	2	2,241	0.09%
2019/03/12	10	19.05	3	19.10	19.10	7	3,623	0.19%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/03/04	2	19.00	0	0.00	18.95	2	4,115	0.05%
2019/02/22	20	19.00	8	18.99	18.95	12	4,106	0.29%
2019/02/21	80	18.73	0	0.00	18.70	80	4,074	1.96%
2019/02/20	1	18.70	3	18.70	18.65	-2	4,062	-0.05%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	11	18.70	17.2	18.79	18.65	-6.2	4,083	-0.15%
2019/02/14	10	18.50	0	0.00	18.50	10	4,018	0.25%
2019/02/13	2	18.40	0	0.00	18.50	2	4,016	0.05%
2019/02/12	2	18.55	0	0.00	18.50	2	4,021	0.05%
2019/02/11	2	18.35	2	18.60	18.40	0	4,049	0.00%
2019/01/29	2	18.35	0	0.00	18.50	2	4,053	0.05%
2019/01/28	0	0.00	18	18.46	18.55	-18	4,040	-0.45%
2019/01/23	0	0.00	7	18.10	18.10	-7	4,029	-0.17%
2019/01/22	0	0.00	8	18.23	18.20	-8	4,039	-0.20%
2019/01/17	1	18.00	5	18.00	18.05	-4	4,132	-0.10%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/15	0	0.00	1	18.05	18.10	-1	4,168	-0.02%
2019/01/14	1	17.75	0	0.00	17.85	1	4,161	0.02%
2019/01/11	1	17.85	1	17.80	17.80	0	4,193	0.00%
2019/01/07	0.2	17.85	0	0.00	17.90	0.2	4,242	0.00%
2019/01/04	1	17.55	2	17.70	17.70	-1	4,275	-0.02%
2019/01/03	0	0.00	4	17.84	17.80	-4	4,397	-0.09%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/28	4	18.14	0	0.00	18.20	4	4,402	0.09%
2018/12/27	2	18.25	0	0.00	18.15	2	4,436	0.05%
2018/12/26	1	18.45	1	18.40	18.25	0	4,430	0.00%
2018/12/25	14	18.30	1	18.25	18.25	13	4,443	0.29%
2018/12/24	16	18.68	0	0.00	18.55	16	4,446	0.36%
2018/12/22	8	19.11	0	0.00	18.90	8	4,408	0.18%
2018/12/21	2	19.30	0	0.00	19.25	2	4,489	0.04%
2018/12/20	2	19.40	0	0.00	19.35	2	4,486	0.04%
2018/12/19	0	0.00	1	19.70	19.45	-1	4,479	-0.02%
2018/12/18	10	19.68	31	19.52	19.35	-21	4,449	-0.47%
2018/12/17	0	0.00	5	20.40	20.60	-5	4,288	-0.12%
2018/12/14	12	20.55	28	20.56	20.55	-16	4,241	-0.38%
2018/12/13	0	0.00	4	20.26	20.30	-4	4,159	-0.10%
2018/12/12	10	20.05	0	0.00	20.10	10	4,143	0.24%
2018/12/11	2	19.88	0	0.00	19.80	2	4,108	0.05%
2018/12/10	20	20.20	10	20.10	20.10	10	4,107	0.24%
2018/12/07	32	20.20	1	20.45	20.05	31	4,060	0.76%
2018/12/06	39	20.37	35	20.37	20.05	4	3,944	0.10%
2018/12/05	61	20.86	35.8	20.90	21.00	25.2	3,702	0.68%
2018/12/04	7	19.00	43.2	19.56	20.00	-36.2	2,803	-1.29%
2018/12/03	1	18.20	4	18.35	18.20	-3	2,479	-0.12%
2018/11/29	1	18.05	0	0.00	18.00	1	2,368	0.04%
2018/11/28	0	0.00	5	18.00	18.15	-5	2,337	-0.21%
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/23	2	17.75	5	17.75	17.75	-3	2,388	-0.13%
2018/11/22	1	18.00	5	18.10	17.95	-4	2,401	-0.17%
2018/11/21	0	0.00	12	18.17	18.25	-12	2,394	-0.50%
2018/11/13	2	17.75	0	0.00	17.90	2	2,407	0.08%
2018/11/12	0.2	17.95	0	0.00	18.00	0.2	2,442	0.01%
2018/11/09	2	18.00	0	0.00	18.10	2	2,473	0.08%
2018/11/07	0	0.00	2	18.05	18.10	-2	2,495	-0.08%
2018/11/05	10	17.90	0	0.00	17.95	10	2,551	0.39%
2018/11/02	1	17.95	0	0.00	18.00	1	2,561	0.04%
2018/11/01	2	17.95	0	0.00	18.00	2	2,568	0.08%
2018/10/29	0	0.00	1	17.60	17.60	-1	2,587	-0.04%
2018/10/25	10	17.98	0	0.00	17.95	10	2,650	0.38%
2018/10/24	2	18.35	0	0.00	18.60	2	2,622	0.08%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/22	1	18.60	1	18.80	18.75	0	2,612	0.00%
2018/10/19	14	18.72	0	0.00	18.55	14	2,641	0.53%
2018/10/18	0	0.00	3	19.05	19.05	-3	2,629	-0.11%
2018/10/17	6	19.05	0	0.00	19.05	6	2,641	0.23%
2018/10/16	4	19.04	0	0.00	19.10	4	2,604	0.15%
2018/10/15	2	19.45	0	0.00	19.50	2	2,559	0.08%
2018/10/12	13	19.32	2	19.50	19.60	11	2,525	0.44%
2018/10/11	9	19.92	0	0.00	19.65	9	2,494	0.36%
2018/10/09	1	20.80	0	0.00	20.90	1	2,404	0.04%
2018/10/05	1	20.75	15	20.90	20.75	-14	2,396	-0.58%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/09/28	1	21.55	5	21.66	21.70	-4	2,325	-0.17%
2018/09/27	0	0.00	6	21.24	21.20	-6	2,245	-0.27%
2018/09/26	0	0.00	1	21.10	21.15	-1	2,255	-0.04%
2018/09/14	0	0.00	12	21.04	21.00	-12	2,490	-0.48%
2018/09/13	0	0.00	10	20.80	20.85	-10	2,604	-0.38%
2018/09/11	5	20.35	0	0.00	20.45	5	2,756	0.18%
2018/09/07	2	20.45	0	0.00	20.30	2	2,917	0.07%
2018/09/06	11	20.75	0	0.00	20.75	11	2,921	0.38%
2018/09/05	0	0.00	1	20.95	20.85	-1	2,932	-0.03%
2018/09/03	0	0.00	12	21.30	21.20	-12	3,020	-0.40%
2018/08/31	0	0.00	1	21.20	21.05	-1	3,042	-0.03%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/28	0	0.00	3	20.75	20.75	-3	3,085	-0.10%
2018/08/23	0	0.00	20	20.55	20.60	-20	3,189	-0.63%
2018/08/22	1	20.45	0	0.00	20.45	1	3,234	0.03%
2018/08/20	4	20.24	0	0.00	20.30	4	3,283	0.12%
2018/08/17	20	20.30	0	0.00	20.30	20	3,286	0.61%
2018/08/16	10	20.20	0	0.00	20.25	10	3,326	0.30%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/14	11	20.60	0	0.00	20.60	11	3,334	0.33%
2018/08/13	0	0.00	1	20.65	20.70	-1	3,393	-0.03%
2018/08/10	1	21.20	2	21.15	21.15	-1	3,482	-0.03%
2018/08/09	1	21.05	0	0.00	21.00	1	3,584	0.03%
2018/08/06	3	21.12	0	0.00	21.05	3	3,922	0.08%
2018/08/03	5	21.20	0	0.00	21.15	5	3,920	0.13%
2018/08/02	2	21.50	0	0.00	21.20	2	3,905	0.05%
2018/08/01	0	0.00	51	21.40	21.40	-51	3,874	-1.32%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/30	0	0.00	3	21.15	21.10	-3	3,785	-0.08%
2018/07/27	0	0.00	10	21.15	21.05	-10	3,781	-0.26%
2018/07/24	0	0.00	5	21.11	21.10	-5	3,757	-0.13%
2018/07/23	0	0.00	3	21.00	20.95	-3	3,725	-0.08%
2018/07/20	41	20.85	0	0.00	20.90	41	3,724	1.10%
2018/07/13	0	0.00	2	21.10	21.10	-2	3,664	-0.05%
2018/07/11	0	0.00	3	20.70	20.85	-3	3,667	-0.08%
2018/07/06	4	20.63	0	0.00	20.60	4	3,646	0.11%
2018/07/04	6	20.80	0	0.00	20.85	6	3,666	0.16%
2018/07/03	3	21.03	0	0.00	20.80	3	3,682	0.08%
2018/06/29	9	21.17	2	21.35	21.10	7	3,658	0.19%
2018/06/28	2	21.45	0	0.00	21.45	2	3,551	0.06%
2018/06/27	3	21.65	0	0.00	21.65	3	3,458	0.09%
2018/06/25	5	21.84	0	0.00	21.75	5	3,444	0.15%
2018/06/22	1	21.65	1	21.85	22.15	0	3,429	0.00%
2018/06/21	8	21.99	5	21.85	21.85	3	3,285	0.09%
2018/06/20	1	22.15	1	22.10	22.10	0	3,202	0.00%
2018/06/19	4	22.09	0	0.00	22.05	4	3,155	0.13%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/14	3	22.62	0	0.00	22.60	3	2,981	0.10%
2018/06/13	0	0.00	10	22.70	22.75	-10	2,950	-0.34%
2018/06/12	0	0.00	3	22.70	22.80	-3	3,019	-0.10%
2018/06/11	2	22.80	0	0.00	22.80	2	2,998	0.07%
2018/06/08	3	23.18	0	0.00	23.10	3	2,938	0.10%
2018/06/07	3	23.22	1	23.20	23.20	2	2,950	0.07%
2018/06/06	11	23.30	3	23.33	23.20	8	2,942	0.27%
2018/06/05	3	23.35	0	0.00	23.30	3	2,888	0.10%
2018/06/04	4	23.36	0	0.00	23.35	4	2,873	0.14%
2018/06/01	1	23.50	0	0.00	23.30	1	2,852	0.04%
2018/05/31	2	23.25	0	0.00	23.70	2	2,870	0.07%
2018/05/30	1	23.25	0	0.00	23.15	1	2,890	0.03%
2018/05/29	4	23.48	30	23.35	23.50	-26	2,867	-0.91%
2018/05/25	0	0.00	1	23.45	23.45	-1	2,885	-0.03%
2018/05/24	13	23.59	0	0.00	23.55	13	2,911	0.45%
2018/05/18	6	24.37	1	24.50	24.15	5	2,730	0.18%
2018/05/17	4	23.98	7	24.06	24.05	-3	2,626	-0.11%
2018/05/16	1	23.95	0	0.00	23.80	1	2,492	0.04%
2018/05/15	18	23.98	0	0.00	24.00	18	2,474	0.73%
2018/05/14	25	23.80	39	23.75	23.95	-14	2,493	-0.56%
2018/05/11	0	0.00	1	22.45	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	0	0.00	1	22.65	22.40	-1	2,256	-0.04%
2018/05/08	0	0.00	1	22.30	22.35	-1	2,260	-0.04%
2018/05/07	1	22.45	1	22.50	22.35	0	2,271	0.00%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/03	6	22.57	1	22.55	22.60	5	2,283	0.22%
2018/05/02	2	22.85	3	22.82	22.80	-1	2,300	-0.04%
2018/04/30	1	22.50	4	22.49	22.65	-3	2,311	-0.13%
2018/04/25	2	22.05	0	0.00	22.00	2	2,420	0.08%
2018/04/24	1	22.15	1	22.15	22.20	0	2,460	0.00%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	2	22.30	0	0.00	22.25	2	2,535	0.08%
2018/04/19	2	22.25	10	22.30	22.40	-8	2,548	-0.31%
2018/04/18	0	0.00	2	22.25	22.25	-2	2,556	-0.08%
2018/04/17	4	22.21	0	0.00	22.25	4	2,569	0.16%
2018/04/16	3	22.50	0	0.00	22.45	3	2,589	0.12%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	3	22.60	1	22.65	22.75	2	2,655	0.08%
2018/04/11	0	0.00	6	22.80	22.80	-6	2,683	-0.22%
2018/04/09	2	22.50	0	0.00	22.65	2	2,728	0.07%
2018/04/03	21	22.45	0	0.00	22.50	21	2,728	0.77%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/30	5	22.60	0	0.00	22.60	5	2,906	0.17%
2018/03/29	0	0.00	1	22.60	22.55	-1	2,892	-0.03%
2018/03/28	3	22.63	0	0.00	22.60	3	2,892	0.10%
2018/03/27	3	22.75	0	0.00	22.75	3	2,883	0.10%
2018/03/26	12	22.70	0	0.00	22.75	12	2,893	0.41%
2018/03/23	2	22.75	0	0.00	22.85	2	2,909	0.07%
2018/03/21	10	23.30	0	0.00	23.20	10	2,937	0.34%
2018/03/20	2	23.30	0	0.00	23.25	2	3,079	0.06%
2018/03/12	0	0.00	12	23.42	23.45	-12	3,217	-0.37%
2018/03/09	0	0.00	1	23.30	23.20	-1	3,280	-0.03%
2018/03/07	20	23.25	9	23.26	23.20	11	3,493	0.31%
2018/03/06	1	23.50	0	0.00	23.30	1	3,597	0.03%
2018/03/05	0	0.00	3	23.38	23.25	-3	4,854	-0.06%
2018/03/02	0	0.00	1	23.05	23.05	-1	4,897	-0.02%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/27	0	0.00	10	23.25	23.35	-10	5,029	-0.20%
2018/02/26	1	23.15	1	23.25	23.35	0	5,011	0.00%
2018/02/22	10	22.50	0	0.00	22.50	10	5,019	0.20%
2018/02/21	10	22.35	0	0.00	22.35	10	5,061	0.20%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/09	3	21.95	0	0.00	22.30	3	5,082	0.06%
2018/02/07	0	0.00	1	22.60	22.45	-1	5,162	-0.02%
2018/02/06	6	22.50	0	0.00	22.30	6	5,193	0.12%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	2	23.50	0	0.00	23.45	2	5,110	0.04%
2018/02/01	2	23.60	0	0.00	23.60	2	5,125	0.04%
2018/01/30	2	23.60	0	0.00	23.50	2	5,152	0.04%
2018/01/29	0	0.00	10	23.85	23.85	-10	5,137	-0.19%
2018/01/26	1	23.75	0	0.00	23.75	1	5,135	0.02%
2018/01/23	2	24.05	0	0.00	23.90	2	5,106	0.04%
2018/01/22	1	23.60	0	0.00	23.75	1	5,034	0.02%
2018/01/19	0	0.00	0.5	23.55	23.55	-0.5	5,022	-0.01%
2018/01/18	0	0.00	2	23.80	23.70	-2	5,000	-0.04%
2018/01/17	8	23.91	0	0.00	24.00	8	4,962	0.16%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/11	11	23.29	0	0.00	23.25	11	5,002	0.22%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/04	5	23.60	11	23.55	23.40	-6	4,916	-0.12%
2018/01/03	10	23.70	11	23.79	23.65	-1	4,899	-0.02%