裕隆 (2201)-永豐金-板新券商分點個股進出

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
66.9
漲跌
▼2.4
漲幅
-3.46%
成交量
8,604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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/19	22	67.87	14	66.96	66.90	8	4,450	0.18%
2024/04/18	3.5	68.06	39	69.43	69.30	-35.5	4,372	-0.81%
2024/04/17	2	67.65	7	68.27	67.40	-5	4,297	-0.12%
2024/04/16	14	67.34	11	67.19	67.40	3	4,327	0.07%
2024/04/15	3	69.27	5.1	69.70	69.30	-2.1	4,331	-0.05%
2024/04/12	2.1	69.24	6	69.30	69.00	-3.9	4,315	-0.09%
2024/04/10	1	69.00	7	69.49	69.90	-6	4,333	-0.14%
2024/04/09	13	69.98	4.2	69.60	69.10	8.8	4,375	0.20%
2024/04/08	4	69.85	48	69.41	70.00	-44	4,361	-1.01%
2024/04/03	10.1	66.66	4	66.90	66.70	6.1	4,271	0.14%
2024/04/02	12	67.77	11	68.54	67.80	1	4,291	0.02%
2024/04/01	1	68.50	2	68.70	68.30	-1	4,275	-0.02%
2024/03/29	2	68.25	1	68.20	68.10	1	4,301	0.02%
2024/03/28	0.1	67.70	6	68.45	68.20	-5.9	4,347	-0.14%
2024/03/27	0.2	67.50	2	67.30	67.30	-1.9	4,480	-0.04%
2024/03/26	15	67.66	3	67.17	67.10	12	4,634	0.26%
2024/03/25	2.3	68.22	9	69.09	68.10	-6.8	4,637	-0.15%
2024/03/22	1	67.80	2.4	68.17	68.30	-1.4	4,690	-0.03%
2024/03/21	2.1	68.00	0	0.00	67.80	2.1	4,792	0.04%
2024/03/20	12.1	67.74	1	68.00	67.70	11.1	4,949	0.22%
2024/03/19	13.1	68.47	1	68.80	68.30	12.1	4,983	0.24%
2024/03/18	2	68.30	13	69.34	69.50	-11	5,136	-0.21%
2024/03/15	17.3	68.91	6	69.33	68.50	11.2	5,158	0.22%
2024/03/14	2.1	69.67	1	69.90	69.80	1.1	5,161	0.02%
2024/03/13	42.1	70.34	4	70.90	69.70	38.1	5,145	0.74%
2024/03/12	3	71.77	90.6	70.79	71.90	-87.6	5,096	-1.72%
2024/03/11	7.1	67.31	12.1	67.45	67.60	-5	4,959	-0.10%
2024/03/08	58.2	67.74	10	67.48	67.10	48.2	4,948	0.97%
2024/03/07	59	69.51	2	69.00	68.90	57	4,864	1.17%
2024/03/06	7.1	69.91	9	70.93	70.10	-1.9	4,820	-0.04%
2024/03/05	3	70.63	1	70.70	70.40	2	4,945	0.04%
2024/03/04	4	70.58	7.1	70.81	70.80	-3.1	4,943	-0.06%
2024/03/01	3.1	71.07	17	71.45	70.70	-13.9	4,936	-0.28%
2024/02/29	21	68.88	16	70.53	70.70	5	4,946	0.10%
2024/02/27	21	69.72	2	70.70	69.40	19	4,902	0.39%
2024/02/26	14.2	70.61	2.1	70.71	70.60	12.1	4,906	0.25%
2024/02/23	0	0.00	34	71.82	71.20	-34	4,978	-0.68%
2024/02/22	30.1	70.79	3	70.77	70.90	27.1	5,036	0.54%
2024/02/21	1.2	70.85	0	0.00	70.80	1.2	5,195	0.02%
2024/02/20	7	71.20	1	71.90	70.90	6	5,293	0.11%
2024/02/19	14	71.74	35.3	71.58	72.20	-21.3	5,303	-0.40%
2024/02/16	4	69.83	12	70.04	69.90	-8	5,334	-0.15%
2024/02/15	3.4	68.94	19	69.29	68.70	-15.6	5,342	-0.29%
2024/02/05	16	68.53	7	68.64	69.30	9	5,354	0.17%
2024/02/02	23	69.55	2	70.99	69.10	21	5,451	0.38%
2024/02/01	15	70.27	16	70.36	70.70	-1	5,480	-0.02%
2024/01/31	11.4	69.01	2	69.40	69.50	9.4	5,501	0.17%
2024/01/30	0	0.00	1.2	70.31	69.60	-1.2	5,522	-0.02%
2024/01/29	1	69.90	4	70.05	69.80	-3	5,541	-0.05%
2024/01/26	5	69.80	0	0.00	69.80	5	5,599	0.09%
2024/01/25	8	69.63	2	70.55	69.70	6	5,675	0.11%
2024/01/24	2.1	70.42	32.5	70.42	70.80	-30.4	5,723	-0.53%
2024/01/23	10	69.20	3	69.27	69.60	7	5,865	0.12%
2024/01/22	8.4	68.92	1	69.50	68.60	7.4	5,904	0.13%
2024/01/19	6	69.07	18.8	68.91	69.10	-12.8	6,009	-0.21%
2024/01/18	5	67.68	1.2	68.13	68.50	3.8	6,091	0.06%
2024/01/17	25.1	68.32	1.5	67.90	67.70	23.6	6,163	0.38%
2024/01/16	22	69.92	0	0.00	69.80	22	6,113	0.36%
2024/01/12	13	70.15	4.2	71.43	70.70	8.8	6,435	0.14%
2024/01/11	0	70.80	12.3	71.24	70.70	-12.3	6,557	-0.19%
2024/01/10	47.3	70.08	4	69.90	70.20	43.3	6,941	0.62%
2024/01/09	47.4	71.45	2.6	71.07	70.90	44.9	7,154	0.63%
2024/01/08	7	72.63	1	72.50	72.30	6	7,691	0.08%
2024/01/05	13	72.41	4	72.55	72.40	9	8,913	0.10%
2024/01/04	17	72.77	5	72.60	72.60	12	9,230	0.13%
2024/01/03	22	73.63	7	73.17	73.10	15	9,285	0.16%
2024/01/02	5	74.70	4	75.18	74.80	1	9,265	0.01%
2023/12/29	8	74.63	5.5	75.10	74.80	2.5	9,295	0.03%
2023/12/28	5.2	74.53	23.2	74.30	74.60	-18	9,415	-0.19%
2023/12/27	4	73.13	0.5	73.40	73.30	3.5	9,442	0.04%
2023/12/26	3	72.73	3	72.80	72.70	0	9,545	0.00%
2023/12/25	10.1	72.95	0	0.00	72.80	10.1	9,755	0.10%
2023/12/22	38	72.67	91.8	72.71	72.20	-53.8	9,944	-0.54%
2023/12/21	65.3	72.89	4	72.83	72.70	61.3	9,849	0.62%
2023/12/20	3	74.13	4	74.20	74.10	-1	9,898	-0.01%
2023/12/19	44	73.99	80	74.00	74.00	-36	9,935	-0.36%
2023/12/18	32.5	74.74	6	74.90	74.40	26.5	9,995	0.27%
2023/12/15	29.3	75.68	1	75.50	75.50	28.3	10,188	0.28%
2023/12/14	1	76.60	3.4	77.04	77.30	-2.4	10,213	-0.02%
2023/12/13	33.1	76.30	1.2	76.23	76.00	31.9	10,171	0.31%
2023/12/12	1	78.00	7.1	78.34	77.80	-6.1	10,053	-0.06%
2023/12/11	1	77.60	12.3	77.96	78.00	-11.3	10,108	-0.11%
2023/12/08	0	0.00	3.6	77.48	77.20	-3.6	10,156	-0.04%
2023/12/07	2	77.85	10	78.15	77.60	-8	10,186	-0.08%
2023/12/06	7	77.81	11	77.96	77.80	-4	10,240	-0.04%
2023/12/05	2	76.10	1	76.20	77.00	1	10,270	0.01%
2023/12/04	9	76.92	2	77.30	76.50	7	10,336	0.07%
2023/12/01	2	76.80	4	77.10	77.10	-2	10,458	-0.02%
2023/11/30	23.4	76.66	5	76.56	76.90	18.4	10,662	0.17%
2023/11/29	13	78.58	3	78.47	77.90	10	11,171	0.09%
2023/11/28	6	78.15	6	78.35	78.40	0	11,565	0.00%
2023/11/27	14	77.54	4	77.48	77.10	10	11,759	0.09%
2023/11/24	0	0.00	11	78.62	78.50	-11	12,164	-0.09%
2023/11/22	17	77.88	1	77.80	77.70	16	12,453	0.13%
2023/11/21	2	77.90	6	79.17	79.00	-4	12,370	-0.03%
2023/11/20	29	78.24	3	78.57	78.00	26	12,279	0.21%
2023/11/17	2	80.15	8	80.20	80.20	-6	12,116	-0.05%
2023/11/16	11	78.99	2	79.30	79.10	9	12,025	0.07%
2023/11/15	9	78.82	16.2	79.55	78.50	-7.2	11,968	-0.06%
2023/11/14	3	77.00	13	78.14	77.90	-10	11,858	-0.08%
2023/11/13	8.1	76.94	0	0.00	77.60	8.1	11,869	0.07%
2023/11/10	102.2	78.42	0	0.00	77.10	102.2	11,883	0.86%	大買/鉅額交易
2023/11/09	0.2	78.60	1	79.10	79.20	-0.8	11,857	-0.01%
2023/11/08	7	78.77	18.7	79.40	78.60	-11.7	12,001	-0.10%
2023/11/07	3.4	78.95	1	79.20	79.10	2.4	12,008	0.02%
2023/11/06	11	78.80	6.1	79.13	78.80	4.9	12,036	0.04%
2023/11/03	20	78.26	25	78.42	78.20	-5	12,143	-0.04%
2023/11/02	11	76.42	26.3	76.57	77.40	-15.3	12,086	-0.13%
2023/11/01	9	74.40	6	74.87	75.00	3	12,009	0.02%
2023/10/31	49.4	75.69	35	75.09	74.10	14.4	11,946	0.12%
2023/10/30	10	76.79	1	76.80	76.90	9	11,861	0.08%
2023/10/27	27	77.81	1	77.80	77.30	26	11,890	0.22%
2023/10/26	38	78.71	1	79.60	78.20	37	11,957	0.31%
2023/10/25	0	0.00	22	80.53	80.10	-22	11,962	-0.18%
2023/10/24	4	78.23	1	78.90	79.00	3	12,043	0.03%
2023/10/23	13.3	78.04	7	78.31	77.80	6.3	12,066	0.05%
2023/10/20	23.3	79.23	6	79.40	79.10	17.3	12,142	0.14%
2023/10/19	25	79.93	30	80.34	81.40	-5	12,052	-0.04%
2023/10/18	79.3	81.73	23	81.98	80.10	56.3	12,069	0.47%
2023/10/17	21	81.84	21	81.84	81.10	0	11,808	0.00%
2023/10/16	73.5	84.56	28.2	85.52	83.00	45.3	11,705	0.39%
2023/10/13	83.1	86.21	103.6	88.17	85.10	-20.4	11,340	-0.18%	大賣/
2023/10/12	1.4	82.92	40.1	82.34	84.00	-38.7	10,331	-0.37%
2023/10/11	3	78.70	2	79.55	78.80	1	10,484	0.01%
2023/10/06	2	78.75	0	0.00	78.90	2	10,709	0.02%
2023/10/05	3.2	78.61	0	0.00	78.40	3.2	10,747	0.03%
2023/10/04	15.1	79.05	3	78.30	78.40	12.1	10,777	0.11%
2023/10/03	15	80.97	0	0.00	80.50	15	10,670	0.14%
2023/10/02	16	82.25	2	82.00	82.00	14	10,679	0.13%
2023/09/28	26	84.47	7	86.03	83.00	19	10,776	0.18%
2023/09/27	10.1	84.33	14.7	85.67	86.00	-4.6	10,746	-0.04%
2023/09/26	3	84.07	2	84.20	83.70	1	10,621	0.01%
2023/09/25	3	84.63	25.1	84.48	84.30	-22	10,678	-0.21%
2023/09/22	9	79.92	13.1	81.71	82.50	-4.1	10,638	-0.04%
2023/09/21	27	81.31	1	81.30	80.60	26	10,613	0.24%
2023/09/20	19.5	83.18	4	84.00	82.20	15.5	10,624	0.15%
2023/09/19	6	84.82	1	85.28	84.60	5	10,450	0.05%
2023/09/18	10	82.98	4	84.00	83.30	6	10,335	0.06%
2023/09/15	15	82.83	0	0.00	82.90	15	10,380	0.14%
2023/09/14	1.2	83.64	8	84.20	83.80	-6.8	10,412	-0.07%
2023/09/13	3	81.80	3	82.97	83.90	0	10,425	0.00%
2023/09/12	0	0.00	1	81.70	81.30	-1	10,631	-0.01%
2023/09/11	24	82.20	1	83.10	81.20	23	10,647	0.22%
2023/09/08	11.1	82.99	1	83.50	82.60	10.1	10,628	0.10%
2023/09/07	4	83.33	2	84.15	84.50	2	10,632	0.02%
2023/09/06	8.1	83.81	6	83.40	83.20	2.1	10,618	0.02%
2023/09/05	24	84.78	12	85.05	85.20	12	10,593	0.11%
2023/09/04	58.2	86.79	26.1	86.99	85.70	32.1	10,510	0.31%
2023/09/01	27.2	85.07	37.1	85.56	85.30	-9.9	9,982	-0.10%
2023/08/31	14	83.66	10	83.93	83.40	4	9,779	0.04%
2023/08/30	3.2	82.29	27.2	83.43	83.70	-24	9,882	-0.24%
2023/08/29	18	78.19	17.1	78.80	79.80	0.9	9,712	0.01%
2023/08/28	2	76.85	17.1	77.56	75.70	-15.1	10,084	-0.15%
2023/08/25	3	74.10	8	75.43	75.00	-5	10,409	-0.05%
2023/08/24	1	74.50	4.7	74.79	74.50	-3.7	11,432	-0.03%
2023/08/23	0	0.00	3	75.17	74.70	-3	11,529	-0.03%
2023/08/22	3.1	74.24	2	76.20	74.30	1.1	11,663	0.01%
2023/08/21	10	75.20	1	75.00	75.40	9	11,977	0.08%
2023/08/18	1	75.80	3.1	75.79	74.70	-2.1	12,263	-0.02%
2023/08/17	0	0.00	16	74.88	75.60	-16	12,610	-0.13%
2023/08/16	2.6	73.24	1	72.80	73.20	1.6	12,960	0.01%
2023/08/15	6.1	74.44	5	75.12	74.30	1.1	13,037	0.01%
2023/08/14	10	74.51	2.2	75.34	73.40	7.8	13,253	0.06%
2023/08/11	6.1	77.57	3	78.90	77.50	3.1	13,487	0.02%
2023/08/10	4.2	78.14	8	77.88	77.90	-3.9	13,636	-0.03%
2023/08/09	8	81.13	11	81.23	79.20	-3	13,659	-0.02%
2023/08/08	5	79.60	4	79.85	79.70	1	13,666	0.01%
2023/08/07	3	80.93	3	80.40	80.50	0	13,852	0.00%
2023/08/04	1	80.10	7	80.57	80.70	-6	13,957	-0.04%
2023/08/02	6.3	80.30	5	80.40	80.10	1.3	13,997	0.01%
2023/08/01	8	81.85	0	0.00	81.00	8	13,969	0.06%
2023/07/31	18	82.47	30.5	83.03	82.00	-12.5	13,957	-0.09%
2023/07/28	1	81.20	3	81.23	81.60	-2	13,918	-0.01%
2023/07/27	1	80.60	31	80.34	81.00	-30	13,982	-0.21%
2023/07/26	12	78.08	0	0.00	77.70	12	13,895	0.09%
2023/07/25	2	78.80	43	79.16	79.80	-41	13,936	-0.29%
2023/07/24	9	76.61	4.1	76.97	76.20	4.9	13,873	0.04%
2023/07/21	39.6	77.36	21.1	78.01	77.40	18.5	13,893	0.13%
2023/07/20	17	78.33	13	78.55	78.20	4	14,010	0.03%
2023/07/19	15.1	79.74	21	80.25	79.00	-5.9	13,983	-0.04%
2023/07/18	65.1	81.51	4	82.28	80.20	61.1	14,165	0.43%
2023/07/17	39	84.62	14	85.12	84.40	25	14,604	0.17%
2023/07/14	26.4	86.08	39	86.48	85.50	-12.7	15,027	-0.08%
2023/07/13	11.2	82.85	30	82.74	84.00	-18.8	15,484	-0.12%
2023/07/12	4.1	79.65	1	81.20	80.20	3.1	15,701	0.02%
2023/07/11	13.8	80.48	5	81.40	80.00	8.8	16,083	0.05%
2023/07/10	33.1	81.82	2	81.30	81.30	31.1	16,401	0.19%
2023/07/07	6	82.35	0	0.00	82.30	6	16,394	0.04%
2023/07/06	2	83.45	14	83.60	83.50	-12	16,360	-0.07%
2023/07/05	83	81.92	8	82.66	81.80	75	16,184	0.46%
2023/07/04	5	82.62	7	82.76	82.40	-2	16,023	-0.01%
2023/07/03	3	82.33	0	0.00	81.80	3	16,017	0.02%
2023/06/30	3	82.33	6	82.90	82.60	-3	15,975	-0.02%
2023/06/29	2.2	80.90	2	81.25	80.50	0.2	15,906	0.00%
2023/06/28	9.1	80.49	6	81.38	80.80	3.1	15,888	0.02%
2023/06/27	4.1	79.86	0	0.00	79.40	4.1	15,857	0.03%
2023/06/26	3	81.63	3	80.77	82.00	0	15,917	0.00%
2023/06/21	7	82.61	0	0.00	82.00	7	16,007	0.04%
2023/06/20	1.4	83.43	2	84.00	83.10	-0.6	16,009	0.00%
2023/06/19	7.5	83.39	1	83.20	83.40	6.5	16,067	0.04%
2023/06/16	17	85.85	1	88.80	83.70	16	16,268	0.10%
2023/06/15	1	87.50	3	87.67	87.70	-2	16,050	-0.01%
2023/06/14	1.2	87.18	9	87.51	87.40	-7.8	16,092	-0.05%
2023/06/13	2	87.80	7	88.60	87.10	-5	16,261	-0.03%
2023/06/12	4	87.40	2	87.70	86.80	2	16,486	0.01%
2023/06/09	7.5	86.98	2	88.05	87.80	5.5	16,587	0.03%
2023/06/08	10.2	87.58	1	87.20	87.10	9.2	16,894	0.05%
2023/06/07	0	0.00	53	88.79	89.70	-53	17,277	-0.31%
2023/06/06	15	89.77	4	88.68	88.50	11	17,427	0.06%
2023/06/05	9.6	91.90	26.2	92.64	90.60	-16.6	17,463	-0.09%
2023/06/02	16	91.03	21	91.18	90.60	-5	17,273	-0.03%
2023/06/01	56.3	90.55	66.2	91.20	89.60	-9.9	17,110	-0.06%
2023/05/31	20.2	86.02	12.1	86.85	87.60	8.1	16,730	0.05%
2023/05/30	69	86.93	107.6	88.06	86.60	-38.7	16,779	-0.23%	大賣/
2023/05/29	2	83.10	7	83.19	82.80	-5	16,189	-0.03%
2023/05/26	9	82.98	2.4	82.70	82.20	6.6	16,720	0.04%
2023/05/25	10.1	84.34	12.2	84.54	83.40	-2.1	16,790	-0.01%
2023/05/24	4	84.40	3	84.77	85.30	1	16,784	0.01%
2023/05/23	123	84.73	5.1	84.63	83.70	117.9	16,779	0.70%	大買/鉅額交易
2023/05/22	4	81.73	22	83.27	84.20	-18	16,625	-0.11%
2023/05/19	8	80.76	1	81.40	80.40	7	16,605	0.04%
2023/05/18	3	81.07	8	81.71	81.80	-5	17,232	-0.03%
2023/05/17	6.3	80.80	12	80.88	81.10	-5.7	17,202	-0.03%
2023/05/16	3	79.50	6	78.68	79.60	-3	16,929	-0.02%
2023/05/15	2	77.70	0	0.00	76.70	2	16,975	0.01%
2023/05/12	3	77.47	3	76.10	78.30	0	17,522	0.00%
2023/05/11	3	77.47	3	76.10	75.90	0	17,605	0.00%
2023/05/10	4	78.98	2	78.90	79.10	2	17,858	0.01%
2023/05/09	0	0.00	2	77.40	77.10	-2	18,040	-0.01%
2023/05/08	1	78.00	11	78.08	78.10	-10	18,373	-0.05%
2023/05/05	13	77.71	0	0.00	77.40	13	19,117	0.07%
2023/05/04	3	77.37	1	77.30	77.80	2	20,127	0.01%
2023/05/03	5	78.46	2	77.80	77.60	3	20,629	0.01%
2023/05/02	10	80.33	3.2	80.45	80.00	6.8	21,995	0.03%
2023/04/28	1	80.70	4.2	81.19	80.60	-3.2	22,329	-0.01%
2023/04/27	0	0.00	3	80.87	80.50	-3	22,911	-0.01%
2023/04/26	7	79.26	12	79.20	79.80	-5	23,222	-0.02%
2023/04/25	7.1	80.01	3	79.60	78.50	4.1	23,224	0.02%
2023/04/24	2	79.30	3	80.43	80.90	-1	23,268	0.00%
2023/04/21	13.1	80.60	11	80.27	80.30	2.1	23,333	0.01%
2023/04/20	18	80.44	18	81.60	82.00	0	23,300	0.00%
2023/04/19	8	84.71	7.1	84.97	83.20	0.9	23,430	0.00%
2023/04/18	10	84.08	42.2	84.49	85.70	-32.2	23,376	-0.14%
2023/04/17	5.4	80.85	26.1	80.85	81.80	-20.7	22,746	-0.09%
2023/04/14	10	77.65	15	79.18	79.10	-5	22,664	-0.02%
2023/04/13	13.1	77.72	28.1	77.90	77.60	-15	22,469	-0.07%
2023/04/12	0	0.00	7	75.69	75.60	-7	22,228	-0.03%
2023/04/11	0.8	75.48	7	74.83	74.70	-6.2	22,378	-0.03%
2023/04/10	1	74.50	4.3	74.51	74.80	-3.3	22,442	-0.01%
2023/04/07	1	74.30	2	74.55	74.30	-1	22,682	0.00%
2023/04/06	9	73.32	12	73.34	73.70	-3	22,946	-0.01%
2023/03/31	14.1	76.28	0	0.00	75.20	14.1	23,097	0.06%
2023/03/30	1	75.70	6	76.65	76.50	-5	23,290	-0.02%
2023/03/29	2	75.30	1	75.10	75.60	1	23,597	0.00%
2023/03/28	6	74.53	5	75.10	74.50	1	24,135	0.00%
2023/03/27	8.2	76.57	1.1	75.64	75.50	7.1	24,251	0.03%
2023/03/24	10.1	77.70	12	78.47	78.80	-1.9	24,380	-0.01%
2023/03/23	0.5	77.30	8	77.18	77.50	-7.5	24,792	-0.03%
2023/03/22	14	77.61	9	77.63	76.40	5	25,520	0.02%
2023/03/21	8.5	77.66	17	78.04	77.30	-8.5	25,958	-0.03%
2023/03/20	0	0.00	5	75.92	75.80	-5	26,583	-0.02%
2023/03/17	1	75.00	2	75.60	75.70	-1	26,757	0.00%
2023/03/16	12	74.62	1.1	74.41	73.90	10.9	27,143	0.04%
2023/03/15	16	76.64	10	77.67	75.90	6	27,463	0.02%
2023/03/14	4	74.50	2	75.55	75.50	2	27,639	0.01%
2023/03/13	4.1	73.24	20.9	74.69	76.00	-16.8	27,805	-0.06%
2023/03/10	19.3	73.05	1.6	73.74	72.40	17.7	28,035	0.06%
2023/03/09	12.1	76.03	5	76.24	76.00	7.1	28,440	0.02%
2023/03/08	18.1	77.55	2	77.70	77.60	16.1	29,589	0.05%
2023/03/07	4	79.33	6	79.28	79.20	-2	31,679	-0.01%
2023/03/06	0	0.00	3	79.13	79.00	-3	32,545	-0.01%
2023/03/03	3	78.10	3	78.10	78.10	0	33,580	0.00%
2023/03/02	35	79.45	12.4	79.74	78.80	22.6	33,809	0.07%
2023/03/01	13.3	82.60	10	81.84	81.60	3.3	34,331	0.01%
2023/02/24	15.6	81.46	23	82.18	81.30	-7.5	34,926	-0.02%
2023/02/23	1	78.40	16	79.56	80.00	-15	35,006	-0.04%
2023/02/22	29	78.60	19	78.31	78.10	10	35,078	0.03%
2023/02/21	11	81.50	7	81.73	80.90	4	35,210	0.01%
2023/02/20	16	80.10	2	80.80	80.60	14	35,453	0.04%
2023/02/17	11	81.17	5	81.24	80.00	6	36,109	0.02%
2023/02/16	31	81.68	42.2	81.56	81.50	-11.2	36,232	-0.03%
2023/02/15	9	78.53	7	78.49	77.90	2	35,580	0.01%
2023/02/14	7	77.53	5	77.24	77.20	2	35,384	0.01%
2023/02/13	2.2	77.72	23	77.51	77.50	-20.8	35,365	-0.06%
2023/02/10	18.2	78.88	26	79.06	79.00	-7.8	35,162	-0.02%
2023/02/09	23	77.10	15	77.33	76.90	8	34,580	0.02%
2023/02/08	48	77.05	17	77.21	77.80	31	34,426	0.09%
2023/02/07	22.1	77.37	13	77.82	77.80	9.1	34,045	0.03%
2023/02/06	35	77.64	7	78.24	77.50	28	33,809	0.08%
2023/02/03	32	79.08	32	79.27	78.10	0	33,486	0.00%
2023/02/02	61.3	81.37	10.1	81.08	79.50	51.1	32,779	0.16%
2023/02/01	25.6	83.39	27.8	83.73	84.50	-2.2	31,891	-0.01%
2023/01/31	46.1	79.30	66.1	80.11	82.90	-20	31,435	-0.06%
2023/01/30	16.5	74.31	38.6	76.14	78.10	-22.1	30,031	-0.07%
2023/01/17	7.5	70.56	34	70.62	71.00	-26.5	29,893	-0.09%
2023/01/16	20	68.00	62	68.54	69.20	-42	29,626	-0.14%
2023/01/13	3	66.97	13	66.81	66.80	-10	29,718	-0.03%
2023/01/12	20	66.09	24	66.33	66.20	-4	29,684	-0.01%
2023/01/11	19	67.18	13	67.72	66.50	6	29,471	0.02%
2023/01/10	20	67.50	21.2	67.92	67.20	-1.2	29,388	0.00%
2023/01/09	47	68.26	68	68.33	68.20	-21	29,198	-0.07%
2023/01/06	26	66.17	32	66.56	66.20	-6	28,481	-0.02%
2023/01/05	21.1	65.56	31	65.87	65.70	-9.9	27,989	-0.04%
2023/01/04	29	64.64	46	65.34	65.70	-17	27,698	-0.06%
2023/01/03	6	63.20	33	63.02	63.20	-27	27,350	-0.10%
2022/12/30	1	61.50	3	62.33	62.00	-2	27,175	-0.01%
2022/12/29	3	60.10	2	60.30	61.40	1	27,061	0.00%
2022/12/28	5	61.30	19	62.10	61.60	-14	26,892	-0.05%
2022/12/27	11	61.75	15	61.93	61.90	-4	26,747	-0.01%
2022/12/26	16	60.63	5	60.42	61.10	11	26,468	0.04%
2022/12/23	4	58.58	15	59.11	59.10	-11	26,197	-0.04%
2022/12/22	4	59.85	18	60.48	59.70	-14	25,954	-0.05%
2022/12/21	13	60.13	7	60.13	60.00	6	25,720	0.02%
2022/12/20	34	62.81	14.1	62.34	61.40	19.9	25,370	0.08%
2022/12/19	6	64.10	3	64.47	64.20	3	24,857	0.01%
2022/12/16	27	64.47	6	64.58	64.10	21	24,654	0.09%
2022/12/15	40.1	67.22	43	68.12	66.50	-2.9	24,382	-0.01%
2022/12/14	64	66.87	70	67.50	66.80	-6	23,822	-0.03%
2022/12/13	60	65.11	13	65.75	65.00	47	23,062	0.20%
2022/12/12	47	64.86	119.1	65.24	66.60	-72.1	22,467	-0.32%	大賣/
2022/12/09	48	62.30	1.1	62.13	62.30	47	21,593	0.22%
2022/12/08	61	62.93	56.1	62.87	63.00	4.9	21,338	0.02%
2022/12/07	50.2	63.55	3	64.10	63.40	47.2	20,901	0.23%
2022/12/06	26	65.27	8.1	65.17	64.90	17.9	20,373	0.09%
2022/12/05	12.1	67.03	42	67.13	66.90	-29.9	19,893	-0.15%
2022/12/02	47	67.36	43	67.75	66.70	4	19,576	0.02%
2022/12/01	19.1	67.13	18.9	67.65	67.90	0.2	18,949	0.00%
2022/11/30	53.5	65.26	50.8	64.94	65.20	2.7	18,126	0.02%
2022/11/29	62.5	65.74	81.2	67.02	63.70	-18.7	16,812	-0.11%
2022/11/28	31	62.78	54.3	62.64	64.80	-23.3	14,714	-0.16%
2022/11/25	61	59.12	74	59.32	60.60	-13	14,089	-0.09%
2022/11/24	4	56.90	17	57.31	57.70	-13	12,958	-0.10%
2022/11/23	44	56.68	23	56.69	57.10	21	12,521	0.17%
2022/11/22	25	54.78	10	54.25	54.90	15	11,541	0.13%
2022/11/21	20	51.90	49	52.55	54.10	-29	10,587	-0.27%
2022/11/18	9	49.12	1	50.20	49.20	8	9,933	0.08%
2022/11/17	15.2	50.79	7	51.36	50.20	8.2	9,704	0.08%
2022/11/16	20	50.06	16.1	50.66	50.90	3.9	9,257	0.04%
2022/11/15	10.1	50.17	11	50.25	51.10	-0.9	8,791	-0.01%
2022/11/14	15	47.15	55	47.64	49.50	-40	7,961	-0.50%
2022/11/11	2	44.95	1	45.40	45.00	1	7,484	0.01%
2022/11/10	6	44.58	0	0.00	44.40	6	7,462	0.08%
2022/11/09	5	45.06	4	45.91	44.80	1	7,416	0.01%
2022/11/08	1	45.55	3	45.78	45.35	-2	7,303	-0.03%
2022/11/07	1	45.50	9	45.53	45.75	-8	7,330	-0.11%
2022/11/04	5	43.90	6	44.95	45.05	-1	7,310	-0.01%
2022/11/03	11	44.63	0.6	44.82	44.45	10.4	7,270	0.14%
2022/11/02	0	0.00	3	46.13	45.20	-3	7,337	-0.04%
2022/11/01	7	45.20	1	45.90	45.60	6	7,586	0.08%
2022/10/31	2	45.78	3.2	46.38	45.60	-1.2	7,566	-0.02%
2022/10/28	6.2	45.90	5	46.58	45.75	1.2	7,556	0.02%
2022/10/27	1.7	45.75	20.2	45.91	46.55	-18.6	7,447	-0.25%
2022/10/26	4	44.98	7.8	44.84	44.40	-3.8	7,331	-0.05%
2022/10/25	48	44.34	4	44.34	44.30	44	7,207	0.61%
2022/10/24	27	45.94	30	45.52	46.00	-3	6,936	-0.04%
2022/10/21	17	43.64	83	43.59	45.05	-66	6,516	-1.01%
2022/10/20	22	41.78	0	0.00	41.35	22	5,996	0.37%
2022/10/19	2	43.38	9	43.19	43.00	-7	5,965	-0.12%
2022/10/18	5	42.80	7	43.95	42.80	-2	6,023	-0.03%
2022/10/17	2	43.48	11	42.24	43.45	-9	6,156	-0.15%
2022/10/14	2	41.98	0	0.00	42.80	2	6,177	0.03%
2022/10/13	3	42.55	0	0.00	41.05	3	6,136	0.05%
2022/10/12	2	40.80	0	0.00	41.05	2	6,071	0.03%
2022/10/11	3	41.10	3	41.05	40.80	0	6,175	0.00%
2022/10/07	12	42.94	14	42.70	42.90	-2	6,221	-0.03%
2022/10/06	3	41.23	1	42.20	41.25	2	6,295	0.03%
2022/10/05	2	41.35	8	41.95	41.20	-6	6,646	-0.09%
2022/10/04	0	0.00	2	41.48	41.20	-2	6,824	-0.03%
2022/10/03	0	0.00	2	41.25	40.75	-2	7,032	-0.03%
2022/09/30	11	40.75	0	0.00	41.05	11	7,162	0.15%
2022/09/29	4	41.41	0	0.00	41.55	4	7,232	0.06%
2022/09/28	9	41.73	0	0.00	41.20	9	7,355	0.12%
2022/09/27	1	42.30	1	43.20	42.65	0	7,378	0.00%
2022/09/26	3	42.30	20	42.33	41.85	-17	7,436	-0.23%
2022/09/23	3	42.68	1	43.70	42.85	2	7,635	0.03%
2022/09/22	4	42.24	8	43.32	43.45	-4	7,823	-0.05%
2022/09/21	1	43.05	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	11	42.85	43.30	-11	8,266	-0.13%
2022/09/19	1	42.20	1	42.00	41.95	0	8,537	0.00%
2022/09/14	6	41.45	3	42.30	42.20	3	9,969	0.03%
2022/09/12	1	42.30	2	42.65	42.30	-1	10,661	-0.01%
2022/09/07	7	41.81	0	0.00	41.85	7	11,040	0.06%
2022/09/06	14	42.65	3	42.70	42.05	11	11,057	0.10%
2022/09/05	1	43.40	7	44.12	43.40	-6	11,033	-0.05%
2022/09/02	9	42.44	12	43.43	43.85	-3	11,015	-0.03%
2022/09/01	22	43.03	25	43.25	43.20	-3	10,804	-0.03%
2022/08/31	2	40.65	0	0.00	41.25	2	10,484	0.02%
2022/08/26	1	41.00	1	40.95	41.00	0	10,537	0.00%
2022/08/23	2	40.60	0	0.00	40.85	2	10,817	0.02%
2022/08/22	5	40.92	0	0.00	40.85	5	10,847	0.05%
2022/08/19	1	41.20	1	41.30	41.30	0	10,809	0.00%
2022/08/18	8	41.58	0	0.00	41.50	8	10,867	0.07%
2022/08/17	2	41.95	0	0.00	41.95	2	10,930	0.02%
2022/08/16	0.2	42.37	3	42.47	42.40	-2.9	10,886	-0.03%
2022/08/15	5	42.70	2	42.85	42.55	3	10,870	0.03%
2022/08/12	2.1	41.66	4	42.55	42.40	-1.9	10,881	-0.02%
2022/08/11	3	42.17	1	41.90	41.80	2	10,866	0.02%
2022/08/09	0	0.00	10	41.96	42.20	-10	10,889	-0.09%
2022/08/08	32	40.62	17.6	40.89	41.45	14.4	10,907	0.13%
2022/08/05	1.2	43.78	8	43.98	43.80	-6.8	10,664	-0.06%
2022/08/04	26	43.34	0	0.00	43.25	26	10,610	0.25%
2022/08/03	12	44.43	1	44.15	44.05	11	10,503	0.10%
2022/08/02	8	44.96	1	45.15	45.10	7	10,414	0.07%
2022/08/01	0	0.00	1	45.60	45.55	-1	10,361	-0.01%
2022/07/29	6	45.55	0	0.00	45.75	6	10,334	0.06%
2022/07/28	7	45.57	4	46.56	45.45	3	10,296	0.03%
2022/07/27	0	0.00	1	46.00	46.20	-1	10,234	-0.01%
2022/07/26	1	45.60	5	46.08	45.55	-4	10,166	-0.04%
2022/07/25	13	44.77	10	45.61	45.80	3	10,061	0.03%
2022/07/22	14	45.68	4	45.93	45.95	10	9,867	0.10%
2022/07/21	8	46.70	22	46.68	46.95	-14	9,614	-0.15%
2022/07/20	1	47.55	0	0.00	47.50	1	9,444	0.01%
2022/07/19	32	47.87	4	48.06	48.05	28	9,371	0.30%
2022/07/18	6	47.73	4	48.21	48.50	2	9,321	0.02%
2022/07/15	22	48.16	3	48.07	48.00	19	9,207	0.21%
2022/07/14	18	48.85	9	49.05	49.00	9	9,075	0.10%
2022/07/13	17	48.41	31	48.98	49.00	-14	8,896	-0.16%
2022/07/12	18	46.06	10	46.74	46.90	8	8,479	0.09%
2022/07/11	2.2	46.29	20	46.06	46.10	-17.8	8,246	-0.22%
2022/07/08	1.4	44.00	9	44.54	44.70	-7.6	8,045	-0.09%
2022/07/07	7	43.12	4	43.73	43.70	3	7,907	0.04%
2022/07/06	14	42.98	0	0.00	42.50	14	7,786	0.18%
2022/07/05	1	44.15	13	44.22	44.50	-12	7,651	-0.16%
2022/07/04	4	45.25	1	44.50	44.40	3	7,573	0.04%
2022/07/01	3	45.95	7	44.72	44.40	-4	7,468	-0.05%
2022/06/30	23	46.92	3	47.37	47.20	20	7,202	0.28%
2022/06/29	3	47.68	5.9	47.44	47.50	-2.9	6,978	-0.04%
2022/06/28	23	48.62	1	50.20	48.35	22	6,707	0.33%
2022/06/27	22.2	48.81	20	49.69	50.20	2.2	6,443	0.03%
2022/06/24	12.3	49.83	6	50.18	50.00	6.3	6,089	0.10%
2022/06/23	115.3	50.00	128	50.65	50.50	-12.7	5,800	-0.22%	大買/大賣/
2022/06/22	13	49.07	13	49.89	49.10	0	4,986	0.00%
2022/06/21	7	48.03	92	47.91	49.75	-85	4,553	-1.87%
2022/06/20	33	45.03	238	44.72	45.30	-205	3,987	-5.14%	大賣/鉅額交易
2022/06/17	4	45.44	13	46.60	46.10	-9	3,770	-0.24%
2022/06/16	2	45.85	119	46.48	45.80	-117	3,557	-3.29%	大賣/鉅額交易
2022/06/15	1	45.35	21	45.46	45.40	-20	3,336	-0.60%
2022/06/14	26	44.67	1	44.75	44.80	25	3,285	0.76%
2022/06/13	2	45.58	54	45.40	45.40	-52	3,201	-1.62%
2022/06/10	0	0.00	2	45.40	45.40	-2	3,116	-0.06%
2022/06/09	0	0.00	5	45.24	45.20	-5	3,089	-0.16%
2022/06/07	20	44.45	21	44.82	44.35	-1	3,070	-0.03%
2022/06/06	13	44.72	0	0.00	44.70	13	3,007	0.43%
2022/06/02	7	45.15	5	45.66	45.15	2	3,005	0.07%
2022/06/01	1	46.25	46	45.29	45.80	-45	2,937	-1.53%
2022/05/31	0	0.00	23	44.10	44.45	-23	2,668	-0.86%
2022/05/30	0	0.00	2	43.38	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	14	43.74	43.15	-14	2,442	-0.57%
2022/05/25	1	42.70	28	43.00	43.15	-27	2,352	-1.15%
2022/05/23	0	0.00	20	42.15	42.10	-20	2,264	-0.88%
2022/05/20	1	42.05	1	41.95	41.95	0	2,280	0.00%
2022/05/19	4	41.23	5	42.02	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	8	42.20	42.05	-8	2,204	-0.36%
2022/05/17	2	41.90	0	0.00	41.95	2	2,198	0.09%
2022/05/16	0	0.00	27	41.48	42.00	-27	2,128	-1.27%
2022/05/13	4	40.10	0	0.00	40.10	4	1,945	0.21%
2022/05/09	10	38.80	0	0.00	38.70	10	1,865	0.54%
2022/05/06	0	0.00	4	39.40	39.55	-4	1,836	-0.22%
2022/04/29	0	0.00	2	39.85	39.60	-2	1,908	-0.10%
2022/04/26	2	40.23	0	0.00	40.15	2	2,049	0.10%
2022/04/25	10	40.30	16	40.26	40.10	-6	2,081	-0.29%
2022/04/22	8	40.94	14	41.20	41.20	-6	2,099	-0.29%
2022/04/21	0	0.00	19	41.28	41.10	-19	2,154	-0.88%
2022/04/20	0	0.00	10	40.93	40.95	-10	2,209	-0.45%
2022/04/19	0	0.00	1	40.20	40.35	-1	2,202	-0.05%
2022/04/18	4	39.95	0	0.00	40.00	4	2,245	0.18%
2022/04/15	4	40.45	10	40.55	40.55	-6	2,267	-0.26%
2022/04/14	0	0.00	13	40.55	40.50	-13	2,350	-0.55%
2022/04/13	0	0.00	12	40.08	39.95	-12	2,372	-0.51%
2022/04/12	0	0.00	2	39.45	39.10	-2	2,472	-0.08%
2022/04/11	23	39.43	0	0.00	39.10	23	2,555	0.90%
2022/04/07	2	39.95	0	0.00	39.90	2	2,754	0.07%
2022/04/06	0	0.00	1	40.85	40.55	-1	2,779	-0.04%
2022/04/01	4	40.15	6	40.45	40.35	-2	2,797	-0.07%
2022/03/30	0	0.00	2	40.85	40.65	-2	2,877	-0.07%
2022/03/29	6	40.57	0	0.00	40.50	6	2,871	0.21%
2022/03/28	3	39.80	2	39.85	40.10	1	2,875	0.03%
2022/03/23	0	0.00	5	40.61	40.70	-5	2,976	-0.17%
2022/03/22	0	0.00	2	40.20	40.30	-2	2,996	-0.07%
2022/03/21	2	39.90	1	40.05	39.95	1	3,002	0.03%
2022/03/18	0	0.00	1	39.95	39.80	-1	3,030	-0.03%
2022/03/17	1	39.65	3	39.75	39.60	-2	3,024	-0.07%
2022/03/16	0	0.00	1	38.85	39.00	-1	3,028	-0.03%
2022/03/15	10	38.85	3	38.70	38.85	7	3,033	0.23%
2022/03/14	15	39.08	2.8	39.12	39.10	12.2	3,026	0.40%
2022/03/11	3	39.47	3	39.12	39.05	0	3,025	0.00%
2022/03/10	1	40.35	3	40.27	40.30	-2	2,959	-0.07%
2022/03/09	12	39.08	0	0.00	39.30	12	2,948	0.41%
2022/03/08	21	39.01	0.1	39.20	38.90	20.9	2,973	0.70%
2022/03/07	41	40.15	0	0.00	39.70	41	2,936	1.40%
2022/03/04	0	0.00	1	40.95	40.90	-1	2,906	-0.03%
2022/03/03	3	41.45	0	0.00	41.25	3	2,969	0.10%
2022/03/02	5	41.32	1	41.15	41.25	4	3,053	0.13%
2022/03/01	0	0.00	4	41.50	41.35	-4	3,084	-0.13%
2022/02/25	12	40.76	0	0.00	40.85	12	3,128	0.38%
2022/02/24	66	40.94	0	0.00	40.70	66	3,250	2.03%
2022/02/23	0	0.00	3	42.00	41.85	-3	3,355	-0.09%
2022/02/22	12	41.87	0	0.00	41.75	12	3,515	0.34%
2022/02/21	0	0.00	12	42.83	42.75	-12	3,568	-0.34%
2022/02/17	0	0.00	22	42.28	42.25	-22	3,963	-0.56%
2022/02/14	36	41.18	0	0.00	41.20	36	4,128	0.87%
2022/02/10	21	41.79	4	42.20	41.85	17	4,201	0.40%
2022/02/09	0.4	41.90	0	0.00	42.00	0.4	4,231	0.01%
2022/02/08	0	0.00	6	42.02	42.05	-6	4,253	-0.14%
2022/02/07	0	0.00	7.1	41.53	41.75	-7.1	4,312	-0.16%
2022/01/24	50	40.85	2	41.30	41.35	48	4,453	1.08%
2022/01/21	28	41.43	0	0.00	41.35	28	4,537	0.62%
2022/01/19	80	42.09	1	41.95	41.80	79	4,576	1.73%
2022/01/18	4	42.80	2	43.00	42.75	2	4,557	0.04%
2022/01/17	2	42.95	0	0.00	43.10	2	4,644	0.04%
2022/01/14	0	0.00	4	43.78	43.55	-4	4,736	-0.08%
2022/01/13	2	43.55	9	43.57	43.45	-7	4,898	-0.14%
2022/01/12	2	42.55	1	42.65	42.60	1	4,951	0.02%
2022/01/11	6	42.75	1.6	42.69	42.75	4.4	5,175	0.08%
2022/01/10	7	43.06	0	0.00	43.30	7	5,515	0.13%
2022/01/07	0	0.00	32	43.85	43.60	-32	5,730	-0.56%
2022/01/06	1	43.45	0	0.00	43.60	1	5,794	0.02%
2022/01/05	0	0.00	8	43.63	43.55	-8	5,988	-0.13%
2022/01/04	0	0.00	8	43.31	43.25	-8	6,131	-0.13%
2022/01/03	3	42.43	16	42.87	42.85	-13	6,645	-0.20%
2021/12/28	0	0.00	0.2	41.85	41.85	-0.2	6,959	0.00%
2021/12/24	0	0.00	4	42.15	42.30	-4	7,180	-0.06%
2021/12/20	2	41.90	6	42.25	41.85	-4	7,868	-0.05%
2021/12/17	0	0.00	4	42.00	41.85	-4	8,019	-0.05%
2021/12/16	0	0.00	41	41.20	41.25	-41	8,246	-0.50%
2021/12/15	2	41.05	0	0.00	41.15	2	8,731	0.02%
2021/12/14	6	41.25	1	41.15	41.10	5	9,503	0.05%
2021/12/10	1	41.45	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	4	42.05	41.70	-4	10,150	-0.04%
2021/12/08	1	41.70	11	42.20	41.70	-10	10,165	-0.10%
2021/12/07	0.4	41.85	70	41.65	41.90	-69.6	10,150	-0.69%
2021/12/06	0	0.00	1	41.25	41.55	-1	10,137	-0.01%
2021/12/02	1	41.35	0	0.00	41.30	1	10,165	0.01%
2021/12/01	0	0.00	1	41.20	41.55	-1	10,150	-0.01%
2021/11/30	0	0.00	11	41.64	41.00	-11	10,150	-0.11%
2021/11/29	21	40.92	0	0.00	41.10	21	10,145	0.21%
2021/11/26	19	41.94	0	0.00	41.60	19	10,092	0.19%
2021/11/25	4	42.63	0	0.00	42.40	4	10,021	0.04%
2021/11/24	10.1	42.75	6	42.88	42.80	4.1	10,011	0.04%
2021/11/23	17.1	43.48	14	44.50	43.15	3.1	9,994	0.03%
2021/11/22	3	44.25	22	44.20	44.05	-19	9,908	-0.19%
2021/11/19	3	43.52	8	43.90	43.30	-5	9,740	-0.05%
2021/11/18	11	43.30	11	43.71	43.10	0	9,587	0.00%
2021/11/17	3	42.65	8.5	43.34	43.40	-5.5	9,523	-0.06%
2021/11/16	3	42.73	89	42.85	43.35	-86	9,379	-0.92%
2021/11/15	0	0.00	54	42.05	41.90	-54	9,147	-0.59%
2021/11/12	0	0.00	35	41.71	41.85	-35	9,137	-0.38%
2021/11/11	55	40.88	0	0.00	40.80	55	9,095	0.60%
2021/11/10	2	41.60	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	1	42.10	42.10	-1	9,018	-0.01%
2021/11/08	20.2	41.55	0	0.00	41.50	20.2	8,969	0.23%
2021/11/05	0	0.00	2	41.55	41.85	-2	8,947	-0.02%
2021/11/04	4	41.73	4	41.98	41.50	0	8,966	0.00%
2021/11/03	2	41.25	0	0.00	41.40	2	8,918	0.02%
2021/11/02	16	41.67	14	42.08	41.50	2	8,965	0.02%
2021/11/01	7	40.98	5	41.70	41.35	2	8,871	0.02%
2021/10/29	95	41.30	2	41.18	41.10	93	8,813	1.06%
2021/10/28	5	42.06	1	41.95	41.90	4	8,730	0.05%
2021/10/27	4	42.21	17	42.29	42.25	-13	8,705	-0.15%
2021/10/25	4	42.96	7	42.54	42.70	-3	8,597	-0.03%
2021/10/22	9	42.31	1	42.20	42.20	8	8,522	0.09%
2021/10/21	7	42.59	77	42.56	43.10	-70	8,420	-0.83%
2021/10/20	47	41.67	0	0.00	41.40	47	8,208	0.57%
2021/10/19	79	42.10	10	42.67	41.90	69	8,091	0.85%
2021/10/18	111	43.08	11	43.66	42.15	100	7,879	1.27%	大買/
2021/10/15	12	43.54	37	43.76	44.25	-25	7,551	-0.33%
2021/10/14	4	42.95	2	43.13	42.95	2	7,346	0.03%
2021/10/13	25	42.83	83	42.98	43.65	-58	7,244	-0.80%
2021/10/12	30	43.17	9	43.55	42.70	21	7,081	0.30%
2021/10/08	35	44.16	118	44.11	44.20	-83	6,883	-1.21%	大賣/
2021/10/07	5	42.75	15	42.92	43.05	-10	6,326	-0.16%
2021/10/06	9	41.73	8	42.06	42.15	1	6,118	0.02%
2021/10/05	12	40.32	0	0.00	40.30	12	5,905	0.20%
2021/10/04	23	40.50	1	40.70	40.60	22	5,852	0.38%
2021/10/01	21	41.05	0	0.00	40.25	21	5,782	0.36%
2021/09/30	3	42.55	8	42.61	42.70	-5	5,642	-0.09%
2021/09/29	13	41.87	2	42.10	42.00	11	5,550	0.20%
2021/09/28	83	42.38	7	42.86	42.80	76	5,453	1.39%
2021/09/27	55	43.85	27	44.96	43.10	28	5,411	0.52%
2021/09/24	1	43.50	7	43.91	44.00	-6	5,138	-0.12%
2021/09/23	26	43.29	42	43.50	43.80	-16	4,989	-0.32%
2021/09/22	106	43.86	54	44.11	43.70	52	4,756	1.09%	大買/
2021/09/17	83	43.36	104	43.39	43.95	-21	4,291	-0.49%	大賣/
2021/09/16	50	41.06	44	41.15	41.15	6	3,610	0.17%
2021/09/15	24	39.53	52	39.78	40.30	-28	3,399	-0.82%
2021/09/14	3	37.82	3	38.18	38.25	0	3,195	0.00%
2021/09/13	0	0.00	12	37.90	38.05	-12	3,189	-0.38%
2021/09/08	12	37.08	0	0.00	36.90	12	3,339	0.36%
2021/09/07	9	37.46	0	0.00	37.50	9	3,374	0.27%
2021/09/06	15	37.80	0	0.00	37.50	15	3,386	0.44%
2021/09/03	13	37.90	0	0.00	38.10	13	3,381	0.38%
2021/09/02	6	37.86	1	37.75	37.85	5	3,378	0.15%
2021/09/01	13	37.90	0	0.00	38.00	13	3,369	0.39%
2021/08/30	0	0.00	4	38.28	38.10	-4	3,373	-0.12%
2021/08/26	0	0.00	18	37.91	37.45	-18	3,367	-0.53%
2021/08/25	0	0.00	2	37.30	37.30	-2	3,369	-0.06%
2021/08/24	10	36.80	2	37.10	36.95	8	3,388	0.24%
2021/08/23	0	0.00	1	36.60	36.65	-1	3,411	-0.03%
2021/08/20	5	36.40	0	0.00	36.35	5	3,439	0.15%
2021/08/19	5	36.91	0	0.00	36.70	5	3,468	0.14%
2021/08/18	10	36.60	6	37.30	37.55	4	3,469	0.12%
2021/08/17	20	37.42	0	0.00	37.00	20	3,480	0.57%
2021/08/16	2	37.95	0	0.00	37.80	2	3,481	0.06%
2021/08/13	3	38.70	0	0.00	38.50	3	3,483	0.09%
2021/08/11	6	39.15	0	0.00	39.15	6	3,558	0.17%
2021/08/10	18	39.70	0	0.00	39.40	18	3,646	0.49%
2021/08/09	14	40.45	0	0.00	40.35	14	3,746	0.37%
2021/08/06	11	41.15	34	41.57	40.90	-23	3,899	-0.59%
2021/08/05	0	0.00	6	40.35	40.10	-6	3,965	-0.15%
2021/08/04	2	40.15	2	40.15	40.00	0	4,156	0.00%
2021/08/03	6	39.42	0	0.00	39.40	6	4,282	0.14%
2021/07/30	0	0.00	2.2	40.34	39.90	-2.2	4,420	-0.05%
2021/07/29	0	0.00	2	40.25	40.25	-2	4,468	-0.04%
2021/07/28	20	39.84	0	0.00	39.70	20	4,571	0.44%
2021/07/27	8	40.55	0	0.00	40.40	8	4,794	0.17%
2021/07/26	0	0.00	4	41.50	40.85	-4	4,940	-0.08%
2021/07/23	0	0.00	2	41.35	41.00	-2	5,029	-0.04%
2021/07/22	2	40.50	10	40.99	40.70	-8	5,087	-0.16%
2021/07/21	16	40.21	6	39.95	40.00	10	5,135	0.19%
2021/07/20	12	40.98	0	0.00	40.60	12	5,149	0.23%
2021/07/19	21	41.76	3	41.35	41.35	18	5,206	0.35%
2021/07/16	9	42.77	13	42.71	42.50	-4	5,419	-0.07%
2021/07/15	0	0.00	8	41.93	41.75	-8	5,568	-0.14%
2021/07/14	13	41.59	4	41.60	41.15	9	5,798	0.16%
2021/07/13	0	0.00	2	42.65	42.00	-2	5,921	-0.03%
2021/07/12	1	42.45	3	42.45	42.50	-2	6,040	-0.03%
2021/07/09	6	41.77	4	41.90	41.95	2	6,373	0.03%
2021/07/08	12	42.25	0	0.00	42.00	12	6,864	0.17%
2021/07/07	2	42.60	0	0.00	42.60	2	7,496	0.03%
2021/07/06	0	0.00	10	42.90	42.70	-10	7,871	-0.13%
2021/07/05	6	42.80	12	43.53	42.80	-6	8,124	-0.07%
2021/07/02	0	0.00	11	43.05	43.00	-11	8,189	-0.13%
2021/07/01	2	42.20	6	42.95	42.15	-4	8,194	-0.05%
2021/06/30	0	0.00	1	42.65	42.60	-1	8,237	-0.01%
2021/06/29	1	42.30	0	0.00	42.30	1	8,331	0.01%
2021/06/28	6	42.10	0	0.00	42.50	6	8,484	0.07%
2021/06/25	11.2	42.77	8	42.89	42.50	3.2	8,515	0.04%
2021/06/24	12	42.06	22.1	42.33	42.75	-10.1	8,614	-0.12%
2021/06/23	0	0.00	35	40.94	41.60	-35	8,997	-0.39%
2021/06/22	0	0.00	2	39.70	40.00	-2	9,683	-0.02%
2021/06/21	9	39.88	1	39.65	39.50	8	10,778	0.07%
2021/06/18	10	40.58	7	40.71	40.50	3	10,830	0.03%
2021/06/17	1	39.90	3	40.22	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	3	40.10	40.05	-3	10,903	-0.03%
2021/06/15	2	39.30	0	0.00	39.40	2	11,015	0.02%
2021/06/11	2	39.70	0	0.00	39.65	2	11,273	0.02%
2021/06/08	0	0.00	2	40.10	39.65	-2	11,406	-0.02%
2021/06/07	6	39.45	0	0.00	39.80	6	11,473	0.05%
2021/06/04	0	0.00	2	39.95	40.15	-2	11,526	-0.02%
2021/06/02	0	0.00	5	40.23	40.10	-5	11,720	-0.04%
2021/06/01	2	39.80	2	39.88	40.10	0	11,728	0.00%
2021/05/31	5	39.70	4	40.15	39.45	1	11,793	0.01%
2021/05/28	0	0.00	7	39.60	39.70	-7	11,827	-0.06%
2021/05/27	10	38.82	10	39.00	38.80	0	11,868	0.00%
2021/05/26	2	39.25	0	0.00	39.80	2	11,895	0.02%
2021/05/25	2	40.00	6	39.95	39.55	-4	12,015	-0.03%
2021/05/24	3	39.07	3	39.37	39.50	0	12,265	0.00%
2021/05/20	4	39.31	2	38.85	38.60	2	12,562	0.02%
2021/05/19	2	38.98	1	38.65	39.20	1	12,798	0.01%
2021/05/18	14	38.08	11	38.77	38.85	3	12,797	0.02%
2021/05/17	5	36.26	17	36.64	36.00	-12	12,762	-0.09%
2021/05/14	36	39.44	43	40.77	38.90	-7	12,672	-0.06%
2021/05/13	2	37.35	7	38.41	38.40	-5	12,556	-0.04%
2021/05/12	41.3	38.69	16	38.94	38.10	25.3	12,478	0.20%
2021/05/11	68	41.10	4	42.30	40.60	64	12,357	0.52%
2021/05/10	7	42.57	13	43.58	43.20	-6	12,322	-0.05%
2021/05/07	1	42.90	46	42.08	42.90	-45	12,358	-0.36%
2021/05/06	15	40.50	7.2	41.23	40.55	7.8	12,440	0.06%
2021/05/05	20.1	40.14	22	41.06	40.40	-1.9	12,720	-0.01%
2021/05/04	69	41.14	10	40.70	40.50	59	12,698	0.46%
2021/05/03	54	43.94	3	44.48	42.95	51	12,571	0.41%
2021/04/29	7	45.32	13.6	45.87	45.40	-6.6	12,565	-0.05%
2021/04/28	11	45.10	3	45.00	45.15	8	12,567	0.06%
2021/04/27	0	0.00	9	45.67	45.60	-9	12,645	-0.07%
2021/04/26	1	45.00	21	45.11	44.75	-20	12,694	-0.16%
2021/04/23	9	44.71	9	45.32	44.60	0	12,780	0.00%
2021/04/22	81	45.14	0	0.00	44.35	81	12,901	0.63%
2021/04/21	24	46.69	1	46.65	46.50	23	12,842	0.18%
2021/04/20	1	47.65	62.3	47.46	47.85	-61.3	12,734	-0.48%
2021/04/19	1	46.30	66	46.42	46.40	-65	12,771	-0.51%
2021/04/16	12	45.48	1	45.55	45.65	11	12,810	0.09%
2021/04/15	49.6	45.96	14	46.02	45.55	35.6	12,884	0.28%
2021/04/14	82	46.41	73	47.32	47.20	9	12,794	0.07%
2021/04/13	49	47.04	119	47.51	46.80	-70	13,010	-0.54%	大賣/
2021/04/12	22	46.32	62	46.13	46.30	-40	12,787	-0.31%
2021/04/09	2	45.00	184.7	44.47	44.70	-182.7	13,190	-1.38%	大賣/鉅額交易
2021/04/08	7	44.17	0.6	43.95	44.05	6.4	13,439	0.05%
2021/04/07	3	43.93	14	44.19	43.95	-11	13,403	-0.08%
2021/04/06	6	44.16	19	44.13	44.00	-13	13,536	-0.10%
2021/04/01	16	43.68	7	44.22	44.45	9	14,220	0.06%
2021/03/31	14	43.97	29	44.17	44.05	-15	14,437	-0.10%
2021/03/30	4.2	43.24	2	43.35	43.35	2.2	14,258	0.02%
2021/03/29	17	42.99	24	43.55	43.45	-7	14,224	-0.05%
2021/03/26	78	43.76	17	43.87	43.25	61	14,084	0.43%
2021/03/25	131	46.01	44	46.56	45.10	87	13,578	0.64%	大買/
2021/03/24	24	44.64	106.9	45.17	46.65	-82.9	12,788	-0.65%	大賣/
2021/03/23	3	42.53	17	42.81	42.45	-14	11,679	-0.12%
2021/03/22	27	41.80	5	42.36	42.45	22	11,591	0.19%
2021/03/19	36	42.24	0	0.00	42.10	36	11,540	0.31%
2021/03/18	47	43.06	3	43.13	42.80	44	11,438	0.38%
2021/03/17	21	43.28	36	43.77	43.30	-15	11,313	-0.13%
2021/03/16	8	42.76	6	43.05	42.75	2	11,058	0.02%
2021/03/15	3	42.23	0	0.00	42.25	3	10,985	0.03%
2021/03/12	2	42.43	3	42.48	42.50	-1	10,965	-0.01%
2021/03/11	2	42.38	5	42.44	42.40	-3	10,998	-0.03%
2021/03/10	25	42.44	25	42.58	42.35	0	10,968	0.00%
2021/03/09	8	41.66	12	42.72	42.85	-4	10,911	-0.04%
2021/03/08	17	42.31	49	42.40	42.10	-32	10,839	-0.30%
2021/03/05	37	41.80	0	0.00	41.50	37	10,725	0.34%
2021/03/04	5	41.44	3	42.15	41.60	2	10,714	0.02%
2021/03/03	2	41.15	6	42.15	41.85	-4	10,655	-0.04%
2021/03/02	20	41.59	22	42.09	41.20	-2	10,597	-0.02%
2021/02/26	24	41.50	0	0.00	41.65	24	10,553	0.23%
2021/02/25	20	42.95	52	42.60	42.60	-32	10,566	-0.30%
2021/02/24	65.1	42.35	29	42.20	41.40	36.1	10,518	0.34%
2021/02/23	9	42.62	34	43.49	43.55	-25	10,325	-0.24%
2021/02/22	51	42.94	9	42.94	42.90	42	10,227	0.41%
2021/02/19	43	42.42	44	42.73	43.70	-1	10,159	-0.01%
2021/02/18	3	41.30	8	41.30	41.10	-5	9,965	-0.05%
2021/02/17	7	40.60	9.3	40.99	40.90	-2.3	10,053	-0.02%
2021/02/05	4	40.10	1	40.10	40.00	3	10,018	0.03%
2021/02/04	20	40.54	0	0.00	40.35	20	9,982	0.20%
2021/02/03	0	0.00	70	41.07	40.95	-70	9,973	-0.70%
2021/02/02	4	41.09	26	41.19	41.15	-22	9,943	-0.22%
2021/02/01	48	40.33	6	40.33	40.45	42	9,892	0.42%
2021/01/29	8	41.10	5	41.40	40.90	3	9,858	0.03%
2021/01/28	39	41.72	7.2	41.69	41.35	31.8	9,789	0.33%
2021/01/27	33	42.20	67	42.84	43.20	-34	9,589	-0.35%
2021/01/26	14	41.38	5	42.12	41.10	9	9,261	0.10%
2021/01/25	101	41.88	5	41.79	41.95	96	9,225	1.04%	大買/
2021/01/22	2	41.50	36	42.48	43.20	-34	9,197	-0.37%
2021/01/21	36	41.19	5	42.00	40.95	31	9,061	0.34%
2021/01/20	46	41.98	13	42.15	41.45	33	8,987	0.37%
2021/01/19	12	43.13	4	43.70	43.05	8	8,845	0.09%
2021/01/18	30	42.92	27	43.40	43.55	3	8,730	0.03%
2021/01/15	35	42.98	11	42.62	42.75	24	8,578	0.28%
2021/01/14	21	44.60	7	44.53	44.30	14	8,366	0.17%
2021/01/13	2	44.80	7	44.94	44.45	-5	8,162	-0.06%
2021/01/12	51	44.97	16	45.33	43.95	35	8,071	0.43%
2021/01/11	15	46.69	12	47.44	46.80	3	7,913	0.04%
2021/01/08	80	46.96	3	47.00	46.55	77	7,853	0.98%
2021/01/07	12	48.50	9	49.14	48.00	3	7,662	0.04%
2021/01/06	60	50.91	90	50.42	49.00	-30	7,415	-0.40%
2021/01/05	56	49.27	20	49.73	48.85	36	6,700	0.54%
2021/01/04	43	48.79	224	50.24	50.90	-181	6,279	-2.88%	大賣/鉅額交易
2020/12/31	9	45.78	97.2	45.73	46.90	-88.2	5,551	-1.59%
2020/12/30	1	41.60	79.1	42.66	42.85	-78.1	5,130	-1.52%
2020/12/29	27	42.23	15	42.64	42.20	12	5,130	0.23%
2020/12/28	57	43.26	50.6	43.60	43.50	6.4	4,966	0.13%
2020/12/25	1	37.75	85	39.77	41.05	-84	4,236	-1.98%
2020/12/24	0	0.00	4	37.71	37.35	-4	3,943	-0.10%
2020/12/23	20	37.07	8	37.49	37.20	12	3,965	0.30%
2020/12/22	15	37.36	18	37.81	37.00	-3	3,990	-0.08%
2020/12/21	6	37.03	5	37.69	37.25	1	3,955	0.03%
2020/12/18	2	37.00	2	37.55	37.55	0	3,965	0.00%
2020/12/17	3	36.72	0	0.00	36.90	3	4,034	0.07%
2020/12/16	0	0.00	9	37.39	37.50	-9	4,059	-0.22%
2020/12/15	11	36.82	5.3	37.36	36.50	5.7	4,114	0.14%
2020/12/11	29	36.90	0	0.00	36.80	29	4,351	0.67%
2020/12/10	13	37.41	0	0.00	37.65	13	4,463	0.29%
2020/12/09	4	38.18	4	38.30	37.85	0	4,563	0.00%
2020/12/07	23	37.75	0	0.00	37.65	23	4,911	0.47%
2020/12/04	16	38.35	8	39.00	38.45	8	5,046	0.16%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	18	38.30	0	0.00	38.55	18	5,096	0.35%
2020/11/27	9	38.81	1	38.70	39.35	8	5,360	0.15%
2020/11/26	0	0.00	80.4	39.20	39.20	-80.4	5,594	-1.44%
2020/11/25	0	0.00	32	39.45	39.50	-32	5,902	-0.54%
2020/11/24	70	38.95	1	39.25	38.75	69	6,017	1.15%
2020/11/23	13	40.13	19	40.55	40.10	-6	6,060	-0.10%
2020/11/20	1	39.90	61	39.85	40.05	-60	6,286	-0.95%
2020/11/19	2	38.65	3	38.93	38.90	-1	6,314	-0.02%
2020/11/18	19	38.96	49	39.12	39.00	-30	6,319	-0.47%
2020/11/17	8	37.00	14	38.06	38.10	-6	6,289	-0.10%
2020/11/16	6	36.95	47	37.22	37.70	-41	6,399	-0.64%
2020/11/13	10	36.15	30	36.58	36.25	-20	6,375	-0.31%
2020/11/12	0	0.00	2	36.15	36.00	-2	6,632	-0.03%
2020/11/11	0	0.00	23	35.85	35.90	-23	6,804	-0.34%
2020/11/10	0	0.00	24	35.02	35.05	-24	6,818	-0.35%
2020/11/09	2.1	34.49	20	34.60	34.50	-17.9	6,897	-0.26%
2020/11/06	46.2	34.23	0	0.00	34.00	46.2	7,052	0.66%
2020/11/05	12.2	34.83	12	35.53	34.90	0.2	7,399	0.00%
2020/11/04	10	34.90	0	0.00	35.15	10	7,647	0.13%
2020/11/03	6	35.14	104	35.11	35.05	-98	7,742	-1.27%	大賣/
2020/11/02	70.1	34.89	239	34.41	34.90	-168.9	7,806	-2.16%	大賣/鉅額交易
2020/10/30	147.4	36.47	0	0.00	35.60	147.4	7,864	1.87%	大買/鉅額交易
2020/10/29	52.4	37.60	0	0.00	37.55	52.4	7,849	0.67%
2020/10/27	1	38.20	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0.7	38.25	0	0.00	38.30	0.7	8,080	0.01%
2020/10/23	0	0.00	1	38.05	38.05	-1	8,107	-0.01%
2020/10/22	0	0.00	3	38.10	38.20	-3	8,212	-0.04%
2020/10/21	0	0.00	2	38.13	38.20	-2	8,288	-0.02%
2020/10/20	1.1	38.01	1	38.10	38.30	0.1	8,430	0.00%
2020/10/19	17	38.57	2	38.23	38.00	15	8,490	0.18%
2020/10/06	0	0.00	23	23.62	23.95	-23	8,403	-0.27%
2020/10/05	4	22.70	0	0.00	22.85	4	8,393	0.05%
2020/09/30	5.1	22.91	0	0.00	22.95	5.1	8,477	0.06%
2020/09/29	0	0.00	4	23.40	23.30	-4	8,629	-0.05%
2020/09/28	0	0.00	6	23.15	23.00	-6	8,866	-0.07%
2020/09/25	172	22.59	10	22.85	22.60	162	8,961	1.81%	大買/鉅額交易
2020/09/24	117	22.34	1	22.70	22.55	116	8,931	1.30%	大買/鉅額交易
2020/09/23	32	23.10	0	0.00	22.80	32	8,866	0.36%
2020/09/22	21	23.68	0	0.00	23.40	21	8,809	0.24%
2020/09/21	0	0.00	4	24.50	24.30	-4	8,759	-0.05%
2020/09/18	0	0.00	8	24.25	24.30	-8	8,856	-0.09%
2020/09/17	1	23.70	4	24.00	23.75	-3	8,918	-0.03%
2020/09/16	2	23.45	0	0.00	23.50	2	8,958	0.02%
2020/09/15	40	23.86	81	23.76	23.75	-41	8,950	-0.46%
2020/09/14	2	23.45	0	0.00	23.60	2	9,023	0.02%
2020/09/11	47	23.74	0	0.00	23.70	47	9,128	0.51%
2020/09/10	3	24.28	4	24.50	24.35	-1	9,194	-0.01%
2020/09/09	19	24.00	18	24.51	24.45	1	9,265	0.01%
2020/09/08	76	24.57	0	0.00	24.25	76	9,286	0.82%
2020/09/07	8	25.23	3	25.58	25.20	5	9,275	0.05%
2020/09/04	19	25.04	29	25.21	25.45	-10	9,415	-0.11%
2020/09/03	6	25.45	6	25.95	25.30	0	9,458	0.00%
2020/09/02	8	25.50	5	26.07	25.70	3	9,787	0.03%
2020/09/01	23	25.63	12	25.70	25.90	11	10,242	0.11%
2020/08/31	2	25.25	21	25.40	25.30	-19	10,258	-0.19%
2020/08/28	2	24.55	0.5	24.50	24.65	1.5	10,694	0.01%
2020/08/27	4	24.70	1	24.75	24.75	3	10,730	0.03%
2020/08/26	19	24.90	19	25.01	25.10	0	10,706	0.00%
2020/08/25	31	24.48	0	0.00	24.40	31	10,706	0.29%
2020/08/24	13	24.67	2	24.85	24.85	11	10,717	0.10%
2020/08/21	4	24.40	52	24.55	25.10	-48	10,745	-0.45%
2020/08/20	394	23.84	369	23.25	23.30	25	10,541	0.24%	大買/大賣/
2020/08/19	93	24.95	16	24.87	24.75	77	10,319	0.75%
2020/08/18	3	24.90	13	25.33	25.35	-10	10,271	-0.10%
2020/08/17	0	0.00	28	24.94	25.15	-28	10,263	-0.27%
2020/08/14	334	23.89	3	24.10	23.85	331	10,253	3.23%	大買/鉅額交易
2020/08/13	0	0.00	2	24.65	24.40	-2	10,722	-0.02%
2020/08/12	5	24.21	337	24.29	24.40	-332	11,160	-2.97%	大賣/鉅額交易
2020/08/11	9	24.33	7	24.71	24.55	2	11,315	0.02%
2020/08/10	0	0.00	13	24.29	24.20	-13	11,238	-0.12%
2020/08/07	72	24.00	18	24.48	24.00	54	11,141	0.48%
2020/08/06	0	0.00	11	23.89	23.90	-11	10,896	-0.10%
2020/08/05	4	23.55	4	23.63	23.50	0	10,748	0.00%
2020/08/04	0	0.00	17	23.45	23.50	-17	10,813	-0.16%
2020/08/03	213	23.24	17	23.32	23.45	196	10,766	1.82%	大買/鉅額交易
2020/07/31	17	23.39	164	23.76	23.70	-147	10,628	-1.38%	大賣/鉅額交易
2020/07/30	8	23.01	44	22.83	23.00	-36	10,275	-0.35%
2020/07/29	6	21.82	29	21.76	21.80	-23	10,056	-0.23%
2020/07/28	4	20.89	4	21.10	20.85	0	10,052	0.00%
2020/07/27	8	20.80	0	0.00	20.70	8	10,058	0.08%
2020/07/24	22	21.27	0	0.00	21.10	22	10,072	0.22%
2020/07/23	2	21.75	5	22.06	21.85	-3	10,053	-0.03%
2020/07/22	4	21.70	0	0.00	21.65	4	10,037	0.04%
2020/07/21	0	0.00	15.1	21.95	21.90	-15.1	10,042	-0.15%
2020/07/20	2	21.35	0	0.00	21.40	2	10,001	0.02%
2020/07/17	4	21.50	33	21.52	21.45	-29	10,058	-0.29%
2020/07/16	2	21.55	2	21.95	21.80	0	10,100	0.00%
2020/07/15	4	21.70	10	22.00	21.65	-6	10,074	-0.06%
2020/07/14	30	21.60	4	21.70	21.55	26	10,050	0.26%
2020/07/13	4.6	21.34	182	21.34	21.45	-177.4	10,089	-1.76%	大賣/鉅額交易
2020/07/10	22.6	20.94	26	21.04	21.10	-3.4	10,118	-0.03%
2020/07/09	24	21.10	0	0.00	21.10	24	10,131	0.24%
2020/07/08	209.4	21.55	11	21.46	21.40	198.4	10,172	1.95%	大買/鉅額交易
2020/07/07	24	21.94	27	21.94	22.25	-3	10,259	-0.03%
2020/07/06	18	21.13	0	0.00	21.25	18	10,679	0.17%
2020/07/03	3	21.15	0	0.00	21.20	3	11,003	0.03%
2020/07/02	2	21.23	2	21.30	21.25	0	11,299	0.00%
2020/06/30	0	0.00	6	21.45	21.55	-6	11,996	-0.05%
2020/06/29	70	21.25	3	21.05	21.15	67	12,611	0.53%
2020/06/24	7	21.86	1	21.90	21.90	6	12,541	0.05%
2020/06/23	10	22.14	24	22.19	22.15	-14	12,518	-0.11%
2020/06/22	6	22.33	0	0.00	22.55	6	12,531	0.05%
2020/06/19	3	22.60	8	22.77	22.50	-5	12,547	-0.04%
2020/06/18	127	22.79	1	22.85	22.50	126	12,504	1.01%	大買/鉅額交易
2020/06/17	53	22.94	16	23.07	22.90	37	12,471	0.30%
2020/06/16	2	22.60	10	22.76	22.80	-8	12,489	-0.06%
2020/06/15	79	22.41	58	22.71	22.10	21	12,420	0.17%
2020/06/12	71	22.13	8	22.19	22.25	63	12,415	0.51%
2020/06/11	38	23.16	15	22.97	22.70	23	12,296	0.19%
2020/06/10	10	23.52	1	23.70	23.85	9	12,240	0.07%
2020/06/09	38	23.66	58	23.85	23.85	-20	12,160	-0.16%
2020/06/08	45	23.52	71	23.58	23.20	-26	11,764	-0.22%
2020/06/05	12	22.33	27	22.50	22.30	-15	11,237	-0.13%
2020/06/04	3	21.42	83	21.38	22.35	-80	11,126	-0.72%
2020/06/03	0	0.00	7	20.24	20.35	-7	10,578	-0.07%
2020/06/02	2	20.10	3	20.15	20.10	-1	10,602	-0.01%
2020/06/01	1	20.20	6	20.25	20.30	-5	10,650	-0.05%
2020/05/29	26	20.07	3	19.75	19.80	23	10,614	0.22%
2020/05/28	13	20.14	8	20.40	19.80	5	10,651	0.05%
2020/05/27	17	19.74	4	19.85	19.90	13	10,612	0.12%
2020/05/26	7	20.06	4	20.15	19.90	3	10,745	0.03%
2020/05/25	11	20.11	22	20.17	20.25	-11	10,725	-0.10%
2020/05/22	11	20.15	64	20.30	20.05	-53	10,719	-0.49%
2020/05/21	8	20.50	10	20.61	20.60	-2	10,663	-0.02%
2020/05/20	93	19.72	40	20.05	20.35	53	10,541	0.50%
2020/05/19	10	19.35	32	19.48	19.70	-22	10,116	-0.22%
2020/05/18	4	17.95	10	18.00	17.95	-6	9,692	-0.06%
2020/05/15	1	16.80	1	16.90	16.90	0	9,511	0.00%
2020/05/14	129	16.74	0	0.00	16.70	129	9,458	1.36%	大買/鉅額交易
2020/05/13	0	0.00	5	16.96	16.95	-5	9,527	-0.05%
2020/05/12	3	16.70	0	0.00	16.75	3	9,612	0.03%
2020/05/11	0	0.00	3	16.72	16.90	-3	9,800	-0.03%
2020/05/08	2	16.35	1.2	16.35	16.35	0.8	10,006	0.01%
2020/05/07	2	16.50	1	16.50	16.45	1	10,091	0.01%
2020/05/06	7	16.44	6	16.55	16.40	1	10,143	0.01%
2020/05/05	2	16.73	0	0.00	16.65	2	10,113	0.02%
2020/04/30	2	17.68	1	17.40	17.40	1	10,060	0.01%
2020/04/29	20	17.55	254	17.45	17.55	-234	9,996	-2.34%	大賣/鉅額交易
2020/04/28	3	16.90	507	16.71	16.90	-504	9,978	-5.05%	大賣/鉅額交易
2020/04/27	1	17.00	186	17.01	17.10	-185	9,904	-1.87%	大賣/鉅額交易
2020/04/24	1	16.85	0	0.00	16.70	1	9,845	0.01%
2020/04/23	2	17.00	2	17.10	17.00	0	9,776	0.00%
2020/04/22	2	16.50	1	16.60	16.55	1	9,690	0.01%
2020/04/21	9	16.96	2	16.93	16.75	7	9,616	0.07%
2020/04/20	1	17.70	3	17.80	17.70	-2	9,464	-0.02%
2020/04/17	17	17.83	13	18.15	17.80	4	9,427	0.04%
2020/04/16	10	17.80	10	18.18	18.20	0	9,317	0.00%
2020/04/15	4	18.49	5	18.50	18.35	-1	9,244	-0.01%
2020/04/14	40	18.71	7	18.85	18.45	33	9,153	0.36%
2020/04/13	15	18.67	5	18.79	18.70	10	9,024	0.11%
2020/04/10	61	18.95	71	19.04	18.75	-10	8,882	-0.11%
2020/04/09	215	18.60	284	18.81	18.50	-69	8,637	-0.80%	大買/大賣/
2020/04/08	11	17.98	124	18.06	18.15	-113	7,968	-1.42%	大賣/鉅額交易
2020/04/07	23	16.56	43	16.19	16.50	-20	7,539	-0.27%
2020/04/06	42	15.54	1	15.05	15.55	41	7,210	0.57%
2020/04/01	43	14.75	115	14.76	14.85	-72	6,853	-1.05%	大賣/
2020/03/31	17	14.76	12	14.89	14.70	5	6,443	0.08%
2020/03/27	49	16.38	0	0.00	16.30	49	5,786	0.85%
2020/03/26	2	16.43	8	16.18	16.65	-6	5,713	-0.11%
2020/03/25	2	15.50	3	15.47	15.50	-1	5,625	-0.02%
2020/03/24	2	14.73	2	15.00	14.65	0	5,551	0.00%
2020/03/23	3	14.45	0	0.00	14.45	3	5,505	0.05%
2020/03/20	3	15.23	1	15.20	15.15	2	5,562	0.04%
2020/03/19	224	14.83	230	14.50	14.50	-6	5,495	-0.11%	大買/大賣/
2020/03/18	3	16.48	0	0.00	16.10	3	5,345	0.06%
2020/03/16	192	17.87	114	17.06	17.00	78	5,212	1.50%	大買/大賣/
2020/03/13	115	17.21	115	17.40	17.60	0	5,173	0.00%	大買/大賣/
2020/03/12	55	18.99	18	18.90	18.60	37	5,023	0.74%
2020/03/11	48	20.19	0	0.00	19.65	48	4,910	0.98%
2020/03/10	6	19.80	4	20.30	20.35	2	4,867	0.04%
2020/03/09	34	20.09	8	20.50	20.10	26	4,794	0.54%
2020/03/06	104	20.56	5	20.49	20.35	99	4,655	2.13%	大買/
2020/03/05	16	21.06	1	21.05	21.00	15	4,563	0.33%
2020/03/04	2	20.65	4	21.10	21.15	-2	4,486	-0.04%
2020/03/03	0	0.00	32	20.78	20.85	-32	4,407	-0.73%
2020/03/02	34	20.27	27	20.67	20.30	7	4,305	0.16%
2020/02/27	123	20.92	0	0.00	20.40	123	4,172	2.95%	大買/鉅額交易
2020/02/26	5	21.47	123	21.30	21.55	-118	4,034	-2.92%	大賣/鉅額交易
2020/02/25	52	20.56	50	20.84	20.80	2	3,835	0.05%
2020/02/24	0	0.00	1	20.85	20.95	-1	3,775	-0.03%
2020/02/21	6	20.73	50	20.90	20.95	-44	3,682	-1.19%
2020/02/20	53	21.06	66	21.10	21.05	-13	3,614	-0.36%
2020/02/19	55	20.88	12	20.70	20.90	43	3,444	1.25%
2020/02/18	0	0.00	13	20.28	20.15	-13	3,365	-0.39%
2020/02/17	2	19.65	2	20.05	20.05	0	3,311	0.00%
2020/02/14	16	19.77	0	0.00	19.80	16	3,248	0.49%
2020/02/13	0	0.00	12	20.08	20.00	-12	3,221	-0.37%
2020/02/12	2	20.05	14	19.96	20.05	-12	3,161	-0.38%
2020/02/11	47	20.16	74	19.80	19.65	-27	3,040	-0.89%
2020/02/10	19	19.58	37	19.78	19.90	-18	2,847	-0.63%
2020/02/07	2	19.30	53	18.86	19.25	-51	2,539	-2.01%
2020/02/06	33	18.38	40	18.25	18.75	-7	2,407	-0.29%
2020/02/05	0	0.00	4	17.53	17.55	-4	2,352	-0.17%
2020/02/04	4	17.40	0	17.55	17.35	4	2,323	0.17%
2020/02/03	22	17.19	61	17.15	17.15	-39	2,303	-1.69%
2020/01/31	4	18.00	0	0.00	17.90	4	2,244	0.18%
2020/01/30	87	18.23	0	0.00	17.95	87	2,238	3.89%
2020/01/20	127	19.33	1	19.20	19.20	126	2,140	5.89%	大買/鉅額交易
2020/01/17	2	19.15	7	19.29	19.25	-5	2,146	-0.23%
2020/01/16	1	19.10	0	0.00	19.10	1	2,143	0.05%
2020/01/15	3	19.10	0	0.00	19.10	3	2,168	0.14%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/10	3	19.05	3	19.05	19.00	0	2,303	0.00%
2020/01/09	0	0.00	1	18.90	18.95	-1	2,306	-0.04%
2020/01/08	11.4	18.79	3	18.70	18.70	8.4	2,348	0.36%
2020/01/07	7	19.11	2	19.05	19.00	5	2,321	0.22%
2020/01/06	20	19.28	2	19.30	19.20	18	2,347	0.77%
2020/01/03	1	19.50	1	19.60	19.50	0	2,391	0.00%
2020/01/02	1	19.65	35	19.65	19.60	-34	2,383	-1.43%
2019/12/31	0	0.00	3	19.72	19.55	-3	2,389	-0.13%
2019/12/26	3	19.53	0	0.00	19.50	3	2,460	0.12%
2019/12/25	2	19.38	0	0.00	19.40	2	2,468	0.08%
2019/12/23	2	19.35	0	0.00	19.35	2	2,563	0.08%
2019/12/20	3	19.50	2	19.45	19.40	1	2,563	0.04%
2019/12/19	2	19.45	0	0.00	19.45	2	2,550	0.08%
2019/12/18	21	19.65	3	19.85	19.65	18	2,554	0.70%
2019/12/17	12	19.41	13	19.53	19.75	-1	2,559	-0.04%
2019/12/16	1	19.15	0	0.00	19.20	1	2,516	0.04%
2019/12/13	1	19.05	0	0.00	18.95	1	2,589	0.04%
2019/12/10	0	0.00	4	19.19	19.10	-4	2,853	-0.14%
2019/12/05	3	18.85	0	0.00	18.80	3	3,019	0.10%
2019/12/03	0	0.00	65	18.90	18.90	-65	3,028	-2.15%
2019/12/02	1	19.05	0	0.00	19.00	1	3,035	0.03%
2019/11/29	0	0.00	3	19.23	19.15	-3	3,035	-0.10%
2019/11/28	0	0.00	3	19.12	19.15	-3	3,038	-0.10%
2019/11/27	5	18.80	2	18.83	18.80	3	3,037	0.10%
2019/11/25	3	18.75	0	0.00	18.75	3	3,082	0.10%
2019/11/22	35	18.89	1	18.85	18.80	34	3,102	1.10%
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/20	0	0.00	2	19.05	19.00	-2	3,120	-0.06%
2019/11/19	16	18.84	0	0.00	19.00	16	3,135	0.51%
2019/11/18	4	18.70	4	18.90	18.80	0	3,179	0.00%
2019/11/15	10	18.59	5	18.50	18.70	5	3,276	0.15%
2019/11/14	32	19.00	0	0.00	19.00	32	3,218	0.99%
2019/11/12	4	19.10	0	0.00	19.15	4	3,317	0.12%
2019/11/11	6	19.35	0	0.00	19.20	6	3,510	0.17%
2019/11/07	25	19.80	0	0.00	19.60	25	3,789	0.66%
2019/11/06	3	19.58	0	0.00	19.50	3	3,789	0.08%
2019/11/05	6	19.66	0	0.00	19.70	6	3,820	0.16%
2019/11/04	0	0.00	2	19.85	19.60	-2	3,884	-0.05%
2019/10/29	29	19.50	0	0.00	19.50	29	4,174	0.69%
2019/10/25	20	19.74	5	19.70	19.65	15	4,554	0.33%
2019/10/23	67	19.83	35	19.63	19.65	32	4,951	0.65%
2019/10/22	11	19.78	0	0.00	19.80	11	4,970	0.22%
2019/10/21	200	19.95	6	19.85	19.85	194	5,024	3.86%	大買/鉅額交易
2019/10/16	0	0.00	4	19.60	19.55	-4	5,099	-0.08%
2019/10/14	0	0.00	4	19.40	19.40	-4	5,142	-0.08%
2019/10/09	4	19.00	2	19.00	18.95	2	5,240	0.04%
2019/10/08	0	0.00	4	19.25	19.25	-4	5,411	-0.07%
2019/10/07	0	0.00	1	19.35	19.40	-1	5,512	-0.02%
2019/10/04	3	19.20	0	0.00	19.40	3	5,551	0.05%
2019/10/03	6	19.35	0	0.00	19.35	6	5,561	0.11%
2019/10/02	7	19.59	0	0.00	19.60	7	5,636	0.12%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/27	9	19.80	0	0.00	19.65	9	5,854	0.15%
2019/09/26	2	20.05	0	0.00	20.15	2	5,899	0.03%
2019/09/25	2	20.15	0	0.00	20.25	2	6,043	0.03%
2019/09/23	2	20.25	0	0.00	20.30	2	6,249	0.03%
2019/09/20	4	20.40	0	0.00	20.35	4	6,345	0.06%
2019/09/19	0	0.00	18	20.73	20.60	-18	6,527	-0.28%
2019/09/18	4	20.00	2	20.45	20.40	2	6,707	0.03%
2019/09/17	28	20.56	10	20.30	20.10	18	6,676	0.27%
2019/09/16	0	0.00	2	21.35	21.35	-2	6,610	-0.03%
2019/09/12	0	0.00	2	21.25	21.10	-2	6,819	-0.03%
2019/09/11	4	20.90	2	21.15	20.95	2	6,892	0.03%
2019/09/10	6	21.15	0	0.00	21.10	6	6,912	0.09%
2019/09/09	4	21.48	14	21.55	21.35	-10	6,974	-0.14%
2019/09/02	3	20.77	0	0.00	20.95	3	7,566	0.04%
2019/08/30	1	20.95	0	0.00	20.90	1	7,736	0.01%
2019/08/29	0	0.00	2	21.25	20.90	-2	7,911	-0.03%
2019/08/28	0	0.00	22	21.03	21.15	-22	8,083	-0.27%
2019/08/27	5	20.75	5.1	20.95	20.60	-0.1	8,269	0.00%
2019/08/26	4	20.69	0	0.00	20.70	4	8,468	0.05%
2019/08/23	0	0.00	2	21.05	20.95	-2	8,667	-0.02%
2019/08/22	0	0.00	2	20.80	21.00	-2	9,296	-0.02%
2019/08/21	3	20.87	0	0.00	20.95	3	9,722	0.03%
2019/08/20	14	20.82	0	0.00	20.60	14	10,331	0.14%
2019/08/19	2	21.15	0	0.00	21.15	2	10,315	0.02%
2019/08/16	1	21.25	0	0.00	21.30	1	10,429	0.01%
2019/08/15	13	21.16	0	0.00	21.10	13	10,583	0.12%
2019/08/14	19	21.69	4	21.89	21.90	15	10,655	0.14%
2019/08/13	10	22.46	3	22.47	22.25	7	10,900	0.06%
2019/08/12	2	22.75	3	22.73	23.15	-1	11,551	-0.01%
2019/08/07	0	0.00	13	22.97	23.00	-13	11,837	-0.11%
2019/08/06	45	22.42	4	22.60	22.70	41	12,036	0.34%
2019/08/05	8	23.04	0	0.00	22.90	8	12,002	0.07%
2019/08/02	17	23.06	1	23.15	23.05	16	11,956	0.13%
2019/08/01	13	23.67	1	23.70	23.60	12	11,864	0.10%
2019/07/31	0	0.00	9	24.07	24.00	-9	11,789	-0.08%
2019/07/30	2	24.05	2	24.05	24.30	0	11,699	0.00%
2019/07/29	4	24.58	13	24.30	24.45	-9	11,611	-0.08%
2019/07/26	4	23.83	21	23.58	23.90	-17	11,344	-0.15%
2019/07/25	2	22.35	5	22.50	22.65	-3	10,970	-0.03%
2019/07/24	2	22.40	0	0.00	22.35	2	10,959	0.02%
2019/07/23	2	22.85	0	0.00	22.55	2	10,920	0.02%
2019/07/22	4	23.20	0	0.00	23.20	4	10,850	0.04%
2019/07/19	0	0.00	2	23.30	23.35	-2	10,746	-0.02%
2019/07/18	3	23.40	0	0.00	23.45	3	10,663	0.03%
2019/07/17	2	23.50	1	23.55	23.45	1	10,646	0.01%
2019/07/16	4	23.48	17	23.53	23.45	-13	10,642	-0.12%
2019/07/15	2	23.10	10	23.87	23.90	-8	10,573	-0.08%
2019/07/12	9	23.39	0	0.00	23.15	9	10,479	0.09%
2019/07/11	2	23.75	6	24.02	23.95	-4	10,325	-0.04%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/08	0	0.00	6	23.65	23.60	-6	10,552	-0.06%
2019/07/05	0	0.00	9	23.76	23.60	-9	10,474	-0.09%
2019/07/04	0	0.00	7	23.51	23.50	-7	10,403	-0.07%
2019/07/03	6	23.22	19	23.22	23.00	-13	10,384	-0.13%
2019/07/02	0	0.00	9	23.58	23.45	-9	10,383	-0.09%
2019/07/01	0	0.00	6	23.25	23.25	-6	10,231	-0.06%
2019/06/28	1	22.65	31	22.84	22.80	-30	10,096	-0.30%
2019/06/27	18	22.83	1	22.75	22.80	17	10,070	0.17%
2019/06/26	13	23.03	14	22.96	22.95	-1	10,027	-0.01%
2019/06/25	5	22.55	18	22.62	22.60	-13	10,079	-0.13%
2019/06/24	2	21.95	0	0.00	22.10	2	9,829	0.02%
2019/06/21	1	22.10	2	22.35	22.05	-1	9,757	-0.01%
2019/06/20	51	22.14	8	22.10	22.15	43	9,569	0.45%
2019/06/19	5	21.55	1	21.55	21.80	4	9,332	0.04%
2019/06/17	1	21.50	3	21.52	21.45	-2	9,199	-0.02%
2019/06/14	17	21.77	10	21.80	21.80	7	9,094	0.08%
2019/06/13	14	21.68	4	21.50	21.60	10	9,022	0.11%
2019/06/12	19	22.14	1	22.25	22.00	18	8,821	0.20%
2019/06/11	6	22.50	19	22.73	22.60	-13	8,623	-0.15%
2019/06/10	6	22.53	3	22.55	22.50	3	8,484	0.04%
2019/06/06	26	22.85	2	23.10	22.55	24	8,361	0.29%
2019/06/05	5	23.05	9	23.62	23.20	-4	8,178	-0.05%
2019/06/04	16	23.22	5	23.37	23.10	11	7,985	0.14%
2019/06/03	17	23.52	4	23.65	23.25	13	7,805	0.17%
2019/05/31	18	23.72	8	23.77	23.85	10	7,586	0.13%
2019/05/30	36	24.14	30	23.85	23.85	6	7,354	0.08%
2019/05/29	43	24.36	32	24.44	24.00	11	7,142	0.15%
2019/05/28	30	24.00	29	24.12	23.55	1	6,501	0.02%
2019/05/27	14	23.68	42	23.48	23.95	-28	6,045	-0.46%
2019/05/24	6	21.55	4	22.03	21.80	2	5,396	0.04%
2019/05/23	10	22.04	6	22.02	21.80	4	5,322	0.08%
2019/05/22	6	22.53	24	22.52	22.55	-18	5,186	-0.35%
2019/05/21	16	22.06	19	22.17	22.25	-3	4,989	-0.06%
2019/05/20	40	22.64	30	22.62	22.50	10	4,829	0.21%
2019/05/17	28	22.04	59	21.81	22.15	-31	4,370	-0.71%
2019/05/16	42	20.57	42	20.70	20.50	0	3,649	0.00%
2019/05/15	4	20.14	2	20.18	20.30	2	3,246	0.06%
2019/05/14	12	19.80	19	19.99	20.20	-7	3,131	-0.22%
2019/05/13	1	19.35	1	19.35	19.60	0	2,878	0.00%
2019/05/06	2	19.15	0	0.00	19.25	2	2,864	0.07%
2019/04/29	2	19.60	0	0.00	19.45	2	2,802	0.07%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/23	0	0.00	4	19.90	19.95	-4	2,782	-0.14%
2019/04/19	4	19.90	1	19.95	19.85	3	2,786	0.11%
2019/04/18	0	0.00	1	19.75	19.80	-1	2,787	-0.04%
2019/04/17	1	19.30	3	19.60	19.60	-2	2,778	-0.07%
2019/04/16	2	19.15	0	0.00	19.20	2	2,716	0.07%
2019/04/15	4	19.69	2	19.65	19.30	2	2,627	0.08%
2019/04/12	16	20.31	0	0.00	20.05	16	2,411	0.66%
2019/04/09	8	20.63	8	20.66	20.60	0	2,251	0.00%
2019/04/08	16	20.19	11	20.00	20.25	5	2,147	0.23%
2019/04/03	3	19.65	0	0.00	19.70	3	2,034	0.15%
2019/04/02	0	0.00	12	19.80	19.70	-12	2,053	-0.58%
2019/04/01	0	0.00	11	19.79	19.70	-11	2,102	-0.52%
2019/03/29	2	19.45	20	19.45	19.45	-18	2,083	-0.86%
2019/03/28	32	19.95	6	19.87	19.90	26	2,029	1.28%
2019/03/25	3	18.83	3	18.83	18.80	0	1,977	0.00%
2019/03/21	2	18.95	0	0.00	18.90	2	2,136	0.09%
2019/03/14	1	19.00	0	0.00	18.95	1	2,454	0.04%
2019/03/13	0	0.00	2	19.08	19.05	-2	2,696	-0.07%
2019/03/12	4	19.11	2	19.10	19.10	2	3,623	0.06%
2019/03/11	0	0.00	3	18.75	19.00	-3	3,947	-0.08%
2019/03/08	0	0.00	70	18.60	18.65	-70	4,015	-1.74%
2019/02/27	2	18.90	0	0.00	18.90	2	4,111	0.05%
2019/02/25	10	19.00	0	0.00	19.00	10	4,124	0.24%
2019/02/22	0	0.00	6	19.00	18.95	-6	4,106	-0.15%
2019/02/21	5	18.70	0	0.00	18.70	5	4,074	0.12%
2019/02/20	10	18.70	0	0.00	18.65	10	4,062	0.25%
2019/02/19	10	18.70	5	18.70	18.70	5	4,058	0.12%
2019/02/18	40	18.75	0	0.00	18.75	40	4,075	0.98%
2019/02/15	8	18.76	22	18.76	18.65	-14	4,083	-0.34%
2019/02/14	0	0.00	1	18.55	18.50	-1	4,018	-0.02%
2019/02/13	10	18.45	1	18.55	18.50	9	4,016	0.22%
2019/02/11	5	18.35	1.1	18.54	18.40	3.9	4,049	0.10%
2019/01/29	1	18.40	0	0.00	18.50	1	4,053	0.02%
2019/01/28	0	0.00	9	18.55	18.55	-9	4,040	-0.22%
2019/01/23	2	18.15	0	0.00	18.10	2	4,029	0.05%
2019/01/22	0	0.00	3	18.20	18.20	-3	4,039	-0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2019/01/07	1	17.85	1	17.80	17.90	0	4,242	0.00%
2019/01/04	2	17.65	0	0.00	17.70	2	4,275	0.05%
2019/01/03	5	17.85	0	0.00	17.80	5	4,397	0.11%
2019/01/02	4	17.98	0	0.00	17.95	4	4,399	0.09%
2018/12/28	2	18.15	0	0.00	18.20	2	4,402	0.05%
2018/12/27	10	18.25	0	0.00	18.15	10	4,436	0.23%
2018/12/25	3	18.25	0	0.00	18.25	3	4,443	0.07%
2018/12/24	7	18.65	1	18.55	18.55	6	4,446	0.13%
2018/12/21	1	19.35	0	0.00	19.25	1	4,489	0.02%
2018/12/20	1	19.35	1	19.55	19.35	0	4,486	0.00%
2018/12/19	0	0.00	1	19.65	19.45	-1	4,479	-0.02%
2018/12/18	8	19.89	1	19.35	19.35	7	4,449	0.16%
2018/12/17	1	20.70	2	20.68	20.60	-1	4,288	-0.02%
2018/12/14	12	20.47	23	20.49	20.55	-11	4,241	-0.26%
2018/12/13	5	20.10	0	0.00	20.30	5	4,159	0.12%
2018/12/12	0	0.00	1	20.15	20.10	-1	4,143	-0.02%
2018/12/11	1	19.85	0	0.00	19.80	1	4,108	0.02%
2018/12/10	1	19.85	3	20.13	20.10	-2	4,107	-0.05%
2018/12/07	8	19.96	11	20.09	20.05	-3	4,060	-0.07%
2018/12/06	32	20.27	53	20.25	20.05	-21	3,944	-0.53%
2018/12/05	117	20.60	86	20.90	21.00	31	3,702	0.84%	大買/
2018/12/04	36	19.56	40	19.73	20.00	-4	2,803	-0.14%
2018/12/03	0	0.00	1	18.35	18.20	-1	2,479	-0.04%
2018/11/29	7	18.02	1	18.30	18.00	6	2,368	0.25%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	1	18.05	6	18.10	17.95	-5	2,401	-0.21%
2018/10/25	0	0.00	2	18.00	17.95	-2	2,650	-0.08%
2018/10/24	0	0.00	2	18.50	18.60	-2	2,622	-0.08%
2018/10/22	0	0.00	30	18.71	18.75	-30	2,612	-1.15%
2018/10/18	0	0.00	2	19.05	19.05	-2	2,629	-0.08%
2018/10/17	2	19.15	0	0.00	19.05	2	2,641	0.08%
2018/10/16	2	19.15	0	0.00	19.10	2	2,604	0.08%
2018/10/12	2	19.45	0	0.00	19.60	2	2,525	0.08%
2018/10/11	17	19.96	0	0.00	19.65	17	2,494	0.68%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/10/08	0	0.00	4	20.85	20.70	-4	2,408	-0.17%
2018/10/05	5	20.96	4	20.80	20.75	1	2,396	0.04%
2018/10/04	3	21.32	0	0.00	21.25	3	2,368	0.13%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/02	2	21.53	0	0.00	21.55	2	2,354	0.08%
2018/09/28	1	21.55	12	21.56	21.70	-11	2,325	-0.47%
2018/09/27	0	0.00	5	21.15	21.20	-5	2,245	-0.22%
2018/09/26	1	21.10	0	0.00	21.15	1	2,255	0.04%
2018/09/14	0	0.00	6	21.03	21.00	-6	2,490	-0.24%
2018/09/13	0	0.00	1	20.70	20.85	-1	2,604	-0.04%
2018/09/12	0	0.00	1	20.50	20.50	-1	2,706	-0.04%
2018/09/10	5	20.25	0	0.00	20.30	5	2,855	0.18%
2018/09/07	2	20.53	0	0.00	20.30	2	2,917	0.07%
2018/09/03	11	21.18	0	0.00	21.20	11	3,020	0.36%
2018/08/31	0	0.00	2	21.20	21.05	-2	3,042	-0.07%
2018/08/30	1	21.10	0	0.00	21.05	1	3,052	0.03%
2018/08/29	0	0.00	6	21.01	21.05	-6	3,092	-0.19%
2018/08/24	0	0.00	1	20.70	20.60	-1	3,156	-0.03%
2018/08/23	2	20.50	0	0.00	20.60	2	3,189	0.06%
2018/08/22	1	20.50	20	20.55	20.45	-19	3,234	-0.59%
2018/08/16	15	20.22	0	0.00	20.25	15	3,326	0.45%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/13	12	20.73	0	0.00	20.70	12	3,393	0.35%
2018/08/10	0	0.00	1	21.25	21.15	-1	3,482	-0.03%
2018/08/08	2	21.03	0	0.00	21.00	2	3,629	0.06%
2018/08/06	0	0.00	5	21.10	21.05	-5	3,922	-0.13%
2018/08/02	1	21.35	8	21.50	21.20	-7	3,905	-0.18%
2018/08/01	7	21.40	1	21.20	21.40	6	3,874	0.15%
2018/07/27	1	21.05	0	21.10	21.05	1	3,781	0.03%
2018/07/26	3	21.08	0	0.00	21.10	3	3,773	0.08%
2018/07/25	0	0.00	1	21.20	21.15	-1	3,767	-0.03%
2018/07/24	3	21.08	1	21.15	21.10	2	3,757	0.05%
2018/07/23	1	21.05	0	0.00	20.95	1	3,725	0.03%
2018/07/18	1	20.70	1	20.75	20.80	0	3,732	0.00%
2018/07/17	1	21.05	0	0.00	21.25	1	3,705	0.03%
2018/07/16	0	0.00	1	21.25	21.15	-1	3,664	-0.03%
2018/07/10	0	0.00	0	20.80	20.75	0	3,658	0.00%
2018/07/06	1	20.65	0	0.00	20.60	1	3,646	0.03%
2018/07/04	1	20.75	1	20.85	20.85	0	3,666	0.00%
2018/07/03	2	20.85	0	0.00	20.80	2	3,682	0.05%
2018/06/29	6	21.23	0	0.00	21.10	6	3,658	0.16%
2018/06/28	7	21.50	0	0.00	21.45	7	3,551	0.20%
2018/06/27	5	21.70	0	0.00	21.65	5	3,458	0.14%
2018/06/26	4	21.71	1	21.85	21.85	3	3,441	0.09%
2018/06/22	2	21.65	23	21.78	22.15	-21	3,429	-0.61%
2018/06/21	30	22.10	0	0.00	21.85	30	3,285	0.91%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/19	4	22.20	22	22.25	22.05	-18	3,155	-0.57%
2018/06/15	1	22.45	0	0.00	22.35	1	3,063	0.03%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	2	22.75	0	0.00	22.80	2	3,019	0.07%
2018/06/11	3	22.93	0	0.00	22.80	3	2,998	0.10%
2018/06/06	4	23.26	0	0.00	23.20	4	2,942	0.14%
2018/06/05	3	23.30	0	0.00	23.30	3	2,888	0.10%
2018/06/01	7	23.41	0	0.00	23.30	7	2,852	0.25%
2018/05/31	0	0.00	1	23.70	23.70	-1	2,870	-0.03%
2018/05/30	2	23.20	15	23.35	23.15	-13	2,890	-0.45%
2018/05/29	20	23.40	1	23.45	23.50	19	2,867	0.66%
2018/05/28	15	23.31	15	23.45	23.35	0	2,879	0.00%
2018/05/25	4	23.44	0	23.45	23.45	4	2,885	0.14%
2018/05/24	5	23.63	5	23.65	23.55	0	2,911	0.00%
2018/05/23	7	23.84	0	0.00	23.75	7	2,847	0.25%
2018/05/22	9	24.00	0	0.00	23.90	9	2,813	0.32%
2018/05/21	17	24.47	2	24.30	24.20	15	2,789	0.54%
2018/05/18	2	24.28	2	24.45	24.15	0	2,730	0.00%
2018/05/17	1	24.15	13	24.18	24.05	-12	2,626	-0.46%
2018/05/16	1	23.85	1	23.75	23.80	0	2,492	0.00%
2018/05/15	2	23.90	1	24.00	24.00	1	2,474	0.04%
2018/05/14	24	24.09	11	23.69	23.95	13	2,493	0.52%
2018/05/09	0	0.00	3	22.55	22.40	-3	2,256	-0.13%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/05/02	0	0.00	1	22.65	22.80	-1	2,300	-0.04%
2018/04/25	2	22.10	0	0.00	22.00	2	2,420	0.08%
2018/04/17	1	22.40	0	0.00	22.25	1	2,569	0.04%
2018/04/13	1	22.65	1	22.65	22.60	0	2,611	0.00%
2018/04/10	0	0.00	4	22.85	22.90	-4	2,719	-0.15%
2018/04/09	1	22.55	0	0.00	22.65	1	2,728	0.04%
2018/04/03	3	22.50	0	0.00	22.50	3	2,728	0.11%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/31	1	22.55	0	0.00	22.60	1	2,899	0.03%
2018/03/28	2	22.55	0	0.00	22.60	2	2,892	0.07%
2018/03/27	3	22.80	10	22.75	22.75	-7	2,883	-0.24%
2018/03/23	4	22.83	3	22.70	22.85	1	2,909	0.03%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/19	0	0.00	1	23.40	23.35	-1	3,107	-0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	2	23.35	0	0.00	23.40	2	3,160	0.06%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	5	23.70	3	23.85	23.60	2	3,206	0.06%
2018/03/09	4	23.28	2	23.25	23.20	2	3,280	0.06%
2018/03/08	7	23.34	1	23.40	23.25	6	3,391	0.18%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/06	11	23.58	13	23.51	23.30	-2	3,597	-0.06%
2018/03/05	3	23.47	2	23.35	23.25	1	4,854	0.02%
2018/03/02	1	23.10	0	0.00	23.05	1	4,897	0.02%
2018/03/01	1	23.15	2	23.40	23.35	-1	4,957	-0.02%
2018/02/27	5	23.35	5	23.45	23.35	0	5,029	0.00%
2018/02/26	11	23.24	4	23.31	23.35	7	5,011	0.14%
2018/02/23	0	0.00	7	22.69	22.80	-7	4,984	-0.14%
2018/02/22	14	22.37	0	0.00	22.50	14	5,019	0.28%
2018/02/21	10	22.35	2	22.45	22.35	8	5,061	0.16%
2018/02/09	4	22.03	0	0.00	22.30	4	5,082	0.08%
2018/02/06	4	22.45	6	22.30	22.30	-2	5,193	-0.04%
2018/02/05	3	23.10	1	23.20	23.20	2	5,110	0.04%
2018/02/02	0	0.00	1	23.45	23.45	-1	5,110	-0.02%
2018/01/31	2	23.35	0	0.00	23.75	2	5,145	0.04%
2018/01/30	6	23.77	0	0.00	23.50	6	5,152	0.12%
2018/01/29	3	23.85	0	0.00	23.85	3	5,137	0.06%
2018/01/26	1	23.75	0	0.00	23.75	1	5,135	0.02%
2018/01/25	1	23.75	1	23.90	23.75	0	5,134	0.00%
2018/01/24	3	23.78	1	23.75	23.85	2	5,115	0.04%
2018/01/23	0	0.00	12	24.19	23.90	-12	5,106	-0.24%
2018/01/19	10	23.73	0	0.00	23.55	10	5,022	0.20%
2018/01/18	2	23.78	13	23.70	23.70	-11	5,000	-0.22%
2018/01/17	6	23.65	7	23.78	24.00	-1	4,962	-0.02%
2018/01/16	4	23.46	1	23.45	23.45	3	4,939	0.06%
2018/01/15	2	23.40	0	0.00	23.35	2	4,935	0.04%
2018/01/12	1	23.30	1	23.45	23.30	0	5,005	0.00%
2018/01/11	3	23.27	8	23.40	23.25	-5	5,002	-0.10%
2018/01/09	2	23.55	1	23.60	23.60	1	4,994	0.02%
2018/01/08	22	23.70	1	23.80	23.65	21	4,977	0.42%
2018/01/04	5	23.56	0	0.00	23.40	5	4,916	0.10%
2018/01/03	1	24.10	1	23.80	23.65	0	4,899	0.00%
2018/01/02	2	23.90	22	23.89	23.95	-20	4,859	-0.41%