裕隆 (2201)-玉山-景美券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股▲0.20%
732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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	13	72.66	65	72.43	73.70	-52	4,803	-1.08%
2024/05/02	5	70.08	9	70.56	70.50	-4	4,522	-0.09%
2024/04/30	5	68.70	1	69.80	68.70	4	4,460	0.09%
2024/04/29	7	69.51	55	69.13	69.30	-48	4,426	-1.08%
2024/04/26	11	67.55	11	68.69	67.50	0	4,348	0.00%
2024/04/25	3.5	67.37	0	0.00	67.40	3.5	4,353	0.08%
2024/04/24	0	0.00	12	68.74	68.00	-12	4,375	-0.27%
2024/04/23	22	67.65	1	68.70	67.50	21	4,493	0.47%
2024/04/22	4	67.85	16	68.38	67.80	-12	4,508	-0.27%
2024/04/19	10	67.31	0	0.00	66.90	10	4,450	0.22%
2024/04/18	10	67.00	16	68.68	69.30	-6	4,372	-0.14%
2024/04/17	7	67.40	7.1	68.53	67.40	-0.1	4,297	0.00%
2024/04/16	27	67.52	0	0.00	67.40	27	4,327	0.62%
2024/04/15	9.1	69.10	2	69.25	69.30	7.1	4,331	0.16%
2024/04/12	1	69.00	4	69.25	69.00	-3	4,315	-0.07%
2024/04/11	5	68.92	0	0.00	69.30	5	4,321	0.12%
2024/04/10	2	68.80	0	0.00	69.90	2	4,333	0.05%
2024/04/09	1	69.20	2	70.00	69.10	-1	4,375	-0.02%
2024/04/08	2	70.00	15	68.77	70.00	-13	4,361	-0.30%
2024/04/03	23.1	66.71	0	0.00	66.70	23.1	4,271	0.54%
2024/04/02	11	68.91	12	68.58	67.80	-1	4,291	-0.02%
2024/04/01	0	0.00	16	68.67	68.30	-16	4,275	-0.37%
2024/03/29	1	68.10	1	67.90	68.10	0	4,301	0.00%
2024/03/28	8	68.03	1.1	68.49	68.20	6.9	4,347	0.16%
2024/03/27	0	0.00	8	67.40	67.30	-8	4,480	-0.18%
2024/03/26	7.6	67.38	3	68.40	67.10	4.6	4,634	0.10%
2024/03/25	21	69.05	5	69.40	68.10	16	4,637	0.34%
2024/03/22	1.7	68.15	0	0.00	68.30	1.7	4,690	0.04%
2024/03/21	20	68.05	3	67.80	67.80	17	4,792	0.35%
2024/03/20	11.3	67.86	0	0.00	67.70	11.3	4,949	0.23%
2024/03/19	15	68.55	0	0.00	68.30	15	4,983	0.30%
2024/03/18	10	69.40	0	0.00	69.50	10	5,136	0.19%
2024/03/15	8	69.09	0	0.00	68.50	8	5,158	0.16%
2024/03/14	12.1	69.72	1	69.60	69.80	11.1	5,161	0.21%
2024/03/13	2.1	69.75	0	0.00	69.70	2.1	5,145	0.04%
2024/03/12	1	71.60	89	70.36	71.90	-88	5,096	-1.73%
2024/03/11	1.1	66.68	13	67.77	67.60	-11.9	4,959	-0.24%
2024/03/08	44.3	67.61	1.6	67.79	67.10	42.7	4,948	0.86%
2024/03/07	34	69.26	0	0.00	68.90	34	4,864	0.70%
2024/03/06	1	70.40	0	0.00	70.10	1	4,820	0.02%
2024/03/05	7	70.70	1	70.40	70.40	6	4,945	0.12%
2024/03/04	1.1	70.49	2	70.80	70.80	-0.9	4,943	-0.02%
2024/03/01	1	71.50	5	71.08	70.70	-4	4,936	-0.08%
2024/02/29	8	68.60	10	70.32	70.70	-2	4,946	-0.04%
2024/02/27	56.1	69.97	0	0.00	69.40	56.1	4,902	1.14%
2024/02/26	7.1	70.47	7	71.00	70.60	0.1	4,906	0.00%
2024/02/23	12	71.63	38.1	71.92	71.20	-26.1	4,978	-0.52%
2024/02/22	2	70.50	4	70.40	70.90	-2	5,036	-0.04%
2024/02/21	2	71.00	0	0.00	70.80	2	5,195	0.04%
2024/02/20	5.1	71.14	0	0.00	70.90	5.1	5,293	0.10%
2024/02/19	0	0.00	18.1	71.71	72.20	-18.1	5,303	-0.34%
2024/02/16	4	69.90	5	69.98	69.90	-1	5,334	-0.02%
2024/02/15	0.3	69.20	1.1	69.02	68.70	-0.8	5,342	-0.02%
2024/02/05	2.1	68.52	0	0.00	69.30	2.1	5,354	0.04%
2024/02/02	12	69.90	0	0.00	69.10	12	5,451	0.22%
2024/02/01	0	0.00	1	70.70	70.70	-1	5,480	-0.02%
2024/01/31	2	69.10	0	0.00	69.50	2	5,501	0.04%
2024/01/30	0.2	69.90	1	69.60	69.60	-0.8	5,522	-0.01%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/25	7	70.97	0.5	69.90	69.70	6.5	5,675	0.11%
2024/01/24	2	70.90	1.1	70.23	70.80	0.9	5,723	0.02%
2024/01/22	0	69.30	0	0.00	68.60	0	5,904	0.00%
2024/01/19	7	68.60	6	68.90	69.10	1	6,009	0.02%
2024/01/18	2.2	67.81	8	68.03	68.50	-5.8	6,091	-0.10%
2024/01/17	11.4	68.52	3	70.00	67.70	8.4	6,163	0.14%
2024/01/16	5	69.98	0	0.00	69.80	5	6,113	0.08%
2024/01/15	0.1	70.80	1	70.90	70.90	-0.9	6,215	-0.01%
2024/01/12	4	70.20	4	70.60	70.70	0	6,435	0.00%
2024/01/11	23	71.23	0	0.00	70.70	23	6,557	0.35%
2024/01/10	10	70.39	10	70.03	70.20	0	6,941	0.00%
2024/01/09	15	71.33	9	70.91	70.90	6	7,154	0.08%
2024/01/08	3	72.40	2	72.85	72.30	1	7,691	0.01%
2024/01/05	3	72.44	3	72.40	72.40	0	8,913	0.00%
2024/01/04	1	72.60	0	0.00	72.60	1	9,230	0.01%
2024/01/03	24.2	73.65	5	73.12	73.10	19.2	9,285	0.21%
2024/01/02	0	0.00	6	75.00	74.80	-6	9,265	-0.06%
2023/12/29	0	0.00	2	75.00	74.80	-2	9,295	-0.02%
2023/12/28	0	0.00	3.2	74.27	74.60	-3.2	9,415	-0.03%
2023/12/27	16	73.10	2	73.35	73.30	14	9,442	0.15%
2023/12/26	1.3	72.63	0	0.00	72.70	1.3	9,545	0.01%
2023/12/25	8.1	72.85	0.1	72.70	72.80	8	9,755	0.08%
2023/12/22	12.1	72.44	0	0.00	72.20	12.1	9,944	0.12%
2023/12/21	11.3	72.81	0	0.00	72.70	11.3	9,849	0.11%
2023/12/20	2.1	74.12	0	0.00	74.10	2.1	9,898	0.02%
2023/12/19	29.4	74.05	1	73.90	74.00	28.4	9,935	0.29%
2023/12/18	51.2	74.96	44	74.48	74.40	7.2	9,995	0.07%
2023/12/15	49.9	76.02	0	0.00	75.50	49.9	10,188	0.49%
2023/12/14	4	76.10	4	76.75	77.30	0	10,213	0.00%
2023/12/13	41.4	76.33	2	76.20	76.00	39.4	10,171	0.39%
2023/12/12	3	78.07	2.1	78.29	77.80	0.9	10,053	0.01%
2023/12/11	0	78.00	3.3	77.97	78.00	-3.3	10,108	-0.03%
2023/12/08	3.1	77.31	2	77.50	77.20	1.1	10,156	0.01%
2023/12/07	2	77.50	5.2	78.10	77.60	-3.2	10,186	-0.03%
2023/12/06	2	77.90	1.1	78.09	77.80	1	10,240	0.01%
2023/12/05	2.1	76.41	1	76.70	77.00	1.1	10,270	0.01%
2023/12/04	2	76.85	0	0.00	76.50	2	10,336	0.02%
2023/12/01	0.1	77.10	0	0.00	77.10	0.1	10,458	0.00%
2023/11/30	25.4	76.63	0.7	76.80	76.90	24.7	10,662	0.23%
2023/11/29	2	77.85	1	77.90	77.90	1	11,171	0.01%
2023/11/28	1	78.00	2.1	78.15	78.40	-1.1	11,565	-0.01%
2023/11/27	14.2	77.39	3	77.87	77.10	11.2	11,759	0.10%
2023/11/24	0	0.00	0.1	78.50	78.50	-0.1	12,164	0.00%
2023/11/22	9.3	77.94	3	78.23	77.70	6.3	12,453	0.05%
2023/11/21	2	78.90	3	78.93	79.00	-1	12,370	-0.01%
2023/11/20	11.4	78.23	2	78.80	78.00	9.4	12,279	0.08%
2023/11/17	0.1	79.90	5	79.76	80.20	-4.9	12,116	-0.04%
2023/11/16	0.2	79.00	11	79.12	79.10	-10.9	12,025	-0.09%
2023/11/15	4	79.00	4.1	79.37	78.50	0	11,968	0.00%
2023/11/14	1	76.70	2	77.40	77.90	-1	11,858	-0.01%
2023/11/13	10.1	76.81	0	0.00	77.60	10.1	11,869	0.08%
2023/11/10	18.1	77.47	2	77.10	77.10	16.1	11,883	0.14%
2023/11/09	4	79.10	3	79.13	79.20	1	11,857	0.01%
2023/11/08	5	79.40	1.1	79.48	78.60	4	12,001	0.03%
2023/11/07	3	77.97	2	78.80	79.10	1	12,008	0.01%
2023/11/06	2.3	78.72	3	78.97	78.80	-0.7	12,036	-0.01%
2023/11/03	11.3	78.53	20	78.40	78.20	-8.7	12,143	-0.07%
2023/11/02	1	77.70	6.1	77.42	77.40	-5.1	12,086	-0.04%
2023/11/01	2	74.90	11	74.45	75.00	-9	12,009	-0.07%
2023/10/31	20	75.22	7.1	74.49	74.10	12.9	11,946	0.11%
2023/10/30	19.3	77.11	1.1	76.90	76.90	18.3	11,861	0.15%
2023/10/27	11.4	77.72	2	77.20	77.30	9.4	11,890	0.08%
2023/10/26	14.3	78.66	2	78.45	78.20	12.3	11,957	0.10%
2023/10/25	8	80.69	3.1	80.99	80.10	4.9	11,962	0.04%
2023/10/24	7	78.50	1	78.20	79.00	6	12,043	0.05%
2023/10/23	16.3	78.13	5	77.94	77.80	11.3	12,066	0.09%
2023/10/20	17.5	79.05	1	79.30	79.10	16.5	12,142	0.14%
2023/10/19	4.2	80.35	6	80.17	81.40	-1.8	12,052	-0.01%
2023/10/18	9.2	81.28	6.1	81.74	80.10	3.2	12,069	0.03%
2023/10/17	12.1	81.94	1.1	81.14	81.10	11	11,808	0.09%
2023/10/16	26.2	85.21	19	85.34	83.00	7.2	11,705	0.06%
2023/10/13	44.4	88.52	70.5	87.72	85.10	-26.1	11,340	-0.23%
2023/10/12	15	83.75	30.1	82.41	84.00	-15.1	10,331	-0.15%
2023/10/11	5	79.32	1	79.20	78.80	4	10,484	0.04%
2023/10/06	7	79.31	0	0.00	78.90	7	10,709	0.07%
2023/10/05	8.1	78.67	0	0.00	78.40	8.1	10,747	0.08%
2023/10/04	10.3	78.54	5	79.04	78.40	5.3	10,777	0.05%
2023/10/03	9	80.98	2	81.20	80.50	7	10,670	0.07%
2023/10/02	5.1	82.75	27	82.16	82.00	-21.9	10,679	-0.21%
2023/09/28	25.2	85.38	6.3	84.39	83.00	18.9	10,776	0.18%
2023/09/27	21	83.77	47.2	85.12	86.00	-26.2	10,746	-0.24%
2023/09/26	3.5	84.03	2.1	84.28	83.70	1.4	10,621	0.01%
2023/09/25	1	84.50	5	84.70	84.30	-4	10,678	-0.04%
2023/09/22	1	79.60	1	80.00	82.50	0	10,638	0.00%
2023/09/21	5	81.32	0	0.00	80.60	5	10,613	0.05%
2023/09/20	20	83.92	3	84.58	82.20	17	10,624	0.16%
2023/09/19	4	84.48	11.1	84.95	84.60	-7.1	10,450	-0.07%
2023/09/18	3	82.73	7	83.49	83.30	-4	10,335	-0.04%
2023/09/15	3	83.30	56	83.16	82.90	-53	10,380	-0.51%
2023/09/14	4	83.50	1.1	84.23	83.80	2.9	10,412	0.03%
2023/09/13	0.1	82.00	4.1	82.96	83.90	-4	10,425	-0.04%
2023/09/12	4	81.50	0	0.00	81.30	4	10,631	0.04%
2023/09/11	7.1	81.76	2.1	82.05	81.20	5.1	10,647	0.05%
2023/09/08	7	83.27	2	83.40	82.60	5	10,628	0.05%
2023/09/07	5	83.56	1	84.10	84.50	4	10,632	0.04%
2023/09/06	22.1	83.53	2.6	83.47	83.20	19.5	10,618	0.18%
2023/09/05	17.3	85.02	11.2	85.01	85.20	6.1	10,593	0.06%
2023/09/04	81.4	86.79	14	87.33	85.70	67.4	10,510	0.64%
2023/09/01	4	85.85	17	85.56	85.30	-13	9,982	-0.13%
2023/08/31	25	83.54	21.8	83.88	83.40	3.2	9,779	0.03%
2023/08/30	4.6	82.37	71.2	81.09	83.70	-66.6	9,882	-0.67%
2023/08/29	38	78.97	20.1	78.40	79.80	18	9,712	0.18%
2023/08/25	0.2	75.07	0	0.00	75.00	0.2	10,409	0.00%
2023/08/24	3	74.60	6	74.60	74.50	-3	11,432	-0.03%
2023/08/23	7	74.71	7	75.16	74.70	0	11,529	0.00%
2023/08/22	6.2	74.61	0.1	74.50	74.30	6.1	11,663	0.05%
2023/08/21	0	75.20	1	75.60	75.40	-1	11,977	-0.01%
2023/08/18	2	75.00	1	74.80	74.70	1	12,263	0.01%
2023/08/17	12	74.78	1.1	75.02	75.60	10.9	12,610	0.09%
2023/08/16	6	73.23	0	0.00	73.20	6	12,960	0.05%
2023/08/15	2	74.99	4	74.30	74.30	-2	13,037	-0.02%
2023/08/14	29.7	74.79	6	75.55	73.40	23.7	13,253	0.18%
2023/08/11	6	77.78	32	77.67	77.50	-26	13,487	-0.19%
2023/08/10	13.4	78.08	1	79.00	77.90	12.4	13,636	0.09%
2023/08/09	19.4	80.55	6.1	80.18	79.20	13.3	13,659	0.10%
2023/08/08	3	79.93	1	79.60	79.70	2	13,666	0.01%
2023/08/07	11	80.25	1	80.70	80.50	10	13,852	0.07%
2023/08/04	0	0.00	3.3	80.14	80.70	-3.3	13,957	-0.02%
2023/08/02	8	80.86	4	81.53	80.10	4	13,997	0.03%
2023/08/01	6	81.83	4	82.15	81.00	2	13,969	0.01%
2023/07/31	2	81.95	33	82.86	82.00	-31	13,957	-0.22%
2023/07/28	2	81.25	42	81.11	81.60	-40	13,918	-0.29%
2023/07/27	10	79.70	5	80.20	81.00	5	13,982	0.04%
2023/07/26	18	78.36	0	78.00	77.70	18	13,895	0.13%
2023/07/25	18	77.95	18	79.58	79.80	0	13,936	0.00%
2023/07/24	20.4	76.58	10	76.98	76.20	10.4	13,873	0.07%
2023/07/21	5	77.62	3.1	77.89	77.40	1.9	13,893	0.01%
2023/07/20	29	78.47	22.2	78.55	78.20	6.9	14,010	0.05%
2023/07/19	55.5	80.30	4	79.90	79.00	51.5	13,983	0.37%
2023/07/18	11	81.42	3	83.20	80.20	8	14,165	0.06%
2023/07/17	3.5	84.35	4	84.03	84.40	-0.5	14,604	0.00%
2023/07/14	10.1	86.84	25	86.42	85.50	-14.9	15,027	-0.10%
2023/07/13	6	82.17	26.2	83.39	84.00	-20.2	15,484	-0.13%
2023/07/12	19	80.03	10	80.39	80.20	9	15,701	0.06%
2023/07/11	15.6	80.41	12	80.05	80.00	3.6	16,083	0.02%
2023/07/10	3	81.67	3	81.70	81.30	0	16,401	0.00%
2023/07/07	10	82.56	8	83.19	82.30	2	16,394	0.01%
2023/07/06	12.9	83.45	36.4	82.90	83.50	-23.5	16,360	-0.14%
2023/07/05	6	82.12	7	82.34	81.80	-1	16,184	-0.01%
2023/07/04	5	83.24	5	83.12	82.40	0	16,023	0.00%
2023/07/03	7.1	82.24	1	84.50	81.80	6.1	16,017	0.04%
2023/06/30	11.2	82.60	2	82.85	82.60	9.2	15,975	0.06%
2023/06/29	11.6	81.06	1	80.60	80.50	10.6	15,906	0.07%
2023/06/28	6.1	80.89	3	80.97	80.80	3.1	15,888	0.02%
2023/06/27	48.3	80.80	25.1	79.55	79.40	23.2	15,857	0.15%
2023/06/26	10.1	81.04	2.1	82.02	82.00	8	15,917	0.05%
2023/06/21	8.8	82.48	0.9	82.52	82.00	7.9	16,007	0.05%
2023/06/20	2.1	83.02	11	83.79	83.10	-8.9	16,009	-0.06%
2023/06/19	5	83.32	6	83.25	83.40	-1	16,067	-0.01%
2023/06/16	27.2	84.95	13.2	86.11	83.70	14	16,268	0.09%
2023/06/15	5	87.40	7	87.47	87.70	-2	16,050	-0.01%
2023/06/14	20	87.49	19	87.90	87.40	1	16,092	0.01%
2023/06/13	1.1	88.55	0.2	88.00	87.10	0.9	16,261	0.01%
2023/06/12	3.2	86.94	2	87.10	86.80	1.2	16,486	0.01%
2023/06/09	6.3	87.76	2	87.80	87.80	4.3	16,587	0.03%
2023/06/08	2	88.75	2	88.35	87.10	0	16,894	0.00%
2023/06/07	6.1	89.62	2	89.80	89.70	4.1	17,277	0.02%
2023/06/06	28.3	89.01	22	88.74	88.50	6.3	17,427	0.04%
2023/06/05	36	91.85	71	92.05	90.60	-35	17,463	-0.20%
2023/06/02	9	90.96	13.1	90.94	90.60	-4.1	17,273	-0.02%
2023/06/01	23.1	90.70	36	91.64	89.60	-12.9	17,110	-0.08%
2023/05/31	3	86.40	20.1	87.74	87.60	-17	16,730	-0.10%
2023/05/30	79	86.17	12.1	86.73	86.60	66.9	16,779	0.40%
2023/05/29	1	82.50	2.1	83.16	82.80	-1.1	16,189	-0.01%
2023/05/26	0	0.00	2	82.85	82.20	-2	16,720	-0.01%
2023/05/25	10.2	83.83	1	84.10	83.40	9.2	16,790	0.05%
2023/05/24	9	83.19	9	84.05	85.30	0	16,784	0.00%
2023/05/23	6	84.38	6.2	83.86	83.70	-0.2	16,779	0.00%
2023/05/22	7	82.98	41.9	82.67	84.20	-34.8	16,625	-0.21%
2023/05/19	1	81.00	1	81.50	80.40	0	16,605	0.00%
2023/05/18	3	81.67	32	81.71	81.80	-29	17,232	-0.17%
2023/05/17	1	81.20	6.3	81.18	81.10	-5.3	17,202	-0.03%
2023/05/16	1	77.40	8	79.01	79.60	-7	16,929	-0.04%
2023/05/15	6.2	77.05	0	0.00	76.70	6.2	16,975	0.04%
2023/05/12	15.5	76.93	0	0.00	78.30	15.5	17,522	0.09%
2023/05/11	15.5	76.93	0	0.00	75.90	15.5	17,605	0.09%
2023/05/10	0.1	78.57	3.9	78.72	79.10	-3.8	17,858	-0.02%
2023/05/09	13	77.28	13	77.59	77.10	0	18,040	0.00%
2023/05/08	8.3	77.23	6	77.43	78.10	2.3	18,373	0.01%
2023/05/05	8	77.40	5	77.88	77.40	3	19,117	0.02%
2023/05/04	10.2	76.63	0	0.00	77.80	10.2	20,127	0.05%
2023/05/03	11.5	78.57	5	78.18	77.60	6.5	20,629	0.03%
2023/05/02	1	79.70	1	81.29	80.00	0	21,995	0.00%
2023/04/28	10	81.60	1.1	82.03	80.60	8.9	22,329	0.04%
2023/04/27	1	79.44	1	80.90	80.50	0	22,911	0.00%
2023/04/26	8	78.56	6	79.20	79.80	2	23,222	0.01%
2023/04/25	16.2	79.80	3	79.53	78.50	13.2	23,224	0.06%
2023/04/24	12	79.52	1	80.50	80.90	11	23,268	0.05%
2023/04/21	10.2	79.60	6	80.57	80.30	4.2	23,333	0.02%
2023/04/20	12.1	80.04	10	81.78	82.00	2.1	23,300	0.01%
2023/04/19	24.1	84.43	12.3	84.91	83.20	11.7	23,430	0.05%
2023/04/18	15.1	84.38	56.1	84.51	85.70	-41.1	23,376	-0.18%
2023/04/17	11	81.20	22	81.29	81.80	-11	22,746	-0.05%
2023/04/14	5.1	78.56	7.6	79.45	79.10	-2.5	22,664	-0.01%
2023/04/13	5.2	78.38	16.2	77.71	77.60	-11	22,469	-0.05%
2023/04/12	4	75.35	2	75.60	75.60	2	22,228	0.01%
2023/04/10	0	74.60	21	74.31	74.80	-21	22,442	-0.09%
2023/04/07	2	74.25	18	74.04	74.30	-16	22,682	-0.07%
2023/04/06	1.4	73.70	0	0.00	73.70	1.4	22,946	0.01%
2023/03/31	1	76.60	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	3	76.97	76.50	-3	23,290	-0.01%
2023/03/29	1	75.60	1	75.40	75.60	0	23,597	0.00%
2023/03/28	5	74.66	1	75.20	74.50	4	24,135	0.02%
2023/03/27	19.3	76.23	0	0.00	75.50	19.3	24,251	0.08%
2023/03/24	0	0.00	12.4	78.21	78.80	-12.4	24,380	-0.05%
2023/03/23	20	76.90	0	0.00	77.50	20	24,792	0.08%
2023/03/22	2	77.00	1	77.99	76.40	1	25,520	0.00%
2023/03/21	1	78.10	8	78.11	77.30	-7	25,958	-0.03%
2023/03/20	0	75.40	1	75.90	75.80	-1	26,583	0.00%
2023/03/17	0	0.00	5	75.34	75.70	-5	26,757	-0.02%
2023/03/16	7	74.87	4	73.85	73.90	3	27,143	0.01%
2023/03/15	3.1	76.72	15.1	77.22	75.90	-12	27,463	-0.04%
2023/03/14	10	75.08	7.5	74.99	75.50	2.5	27,639	0.01%
2023/03/13	24.1	74.82	12	75.03	76.00	12.1	27,805	0.04%
2023/03/10	20.6	72.90	33.3	72.80	72.40	-12.7	28,035	-0.05%
2023/03/09	20	77.17	14	77.14	76.00	6	28,440	0.02%
2023/03/08	10.2	77.44	3	77.53	77.60	7.2	29,589	0.02%
2023/03/07	8	79.15	2.2	79.31	79.20	5.8	31,679	0.02%
2023/03/06	8	78.51	0	0.00	79.00	8	32,545	0.02%
2023/03/03	7	78.57	9	78.24	78.10	-2	33,580	-0.01%
2023/03/02	30.1	79.36	9	79.09	78.80	21.1	33,809	0.06%
2023/03/01	6	81.98	9.6	81.98	81.60	-3.6	34,331	-0.01%
2023/02/24	14	81.41	18	82.08	81.30	-4	34,926	-0.01%
2023/02/23	2.2	79.14	16	78.94	80.00	-13.8	35,006	-0.04%
2023/02/22	27.2	78.73	10	78.22	78.10	17.2	35,078	0.05%
2023/02/21	4	80.93	7	81.29	80.90	-3	35,210	-0.01%
2023/02/20	4	80.13	6	80.63	80.60	-2	35,453	-0.01%
2023/02/17	30.4	81.23	14	80.94	80.00	16.4	36,109	0.05%
2023/02/16	39	81.76	20	81.45	81.50	19	36,232	0.05%
2023/02/15	7.4	78.45	10	78.77	77.90	-2.6	35,580	-0.01%
2023/02/14	5	77.16	7	77.41	77.20	-2	35,384	-0.01%
2023/02/13	10	77.97	8	77.50	77.50	2	35,365	0.01%
2023/02/10	39	79.13	50.1	78.92	79.00	-11.1	35,162	-0.03%
2023/02/09	9	77.17	6.1	77.87	76.90	2.9	34,580	0.01%
2023/02/08	30.8	76.92	22.1	76.89	77.80	8.7	34,426	0.03%
2023/02/07	7	78.16	3	77.50	77.80	4	34,045	0.01%
2023/02/06	34.5	78.17	35.1	78.31	77.50	-0.6	33,809	0.00%
2023/02/03	37.6	79.10	50	79.20	78.10	-12.4	33,486	-0.04%
2023/02/02	124.4	82.68	46.7	80.49	79.50	77.7	32,779	0.24%	大買/
2023/02/01	27.1	83.19	27.8	83.49	84.50	-0.8	31,891	0.00%
2023/01/31	61.1	80.12	65.2	79.86	82.90	-4.1	31,435	-0.01%
2023/01/30	6	76.37	8.3	78.05	78.10	-2.3	30,031	-0.01%
2023/01/17	24.1	70.51	25.1	70.79	71.00	-0.9	29,893	0.00%
2023/01/16	2	67.50	5.6	68.65	69.20	-3.5	29,626	-0.01%
2023/01/13	1	66.70	5	66.80	66.80	-4	29,718	-0.01%
2023/01/12	3	66.00	3	67.02	66.20	0	29,684	0.00%
2023/01/11	2	66.65	0.3	67.31	66.50	1.7	29,471	0.01%
2023/01/10	5	67.72	0.1	67.10	67.20	4.9	29,388	0.02%
2023/01/09	5.2	67.96	6	68.30	68.20	-0.8	29,198	0.00%
2023/01/06	16	66.12	18.1	66.36	66.20	-2.1	28,481	-0.01%
2023/01/05	8.1	65.54	10.1	65.72	65.70	-2	27,989	-0.01%
2023/01/04	11.2	65.24	28.4	64.95	65.70	-17.2	27,698	-0.06%
2023/01/03	3	63.30	21	63.55	63.20	-18	27,350	-0.07%
2022/12/30	17	62.28	21	62.30	62.00	-4	27,175	-0.01%
2022/12/29	4	59.95	1	60.80	61.40	3	27,061	0.01%
2022/12/28	5	61.90	1	61.90	61.60	4	26,892	0.01%
2022/12/27	4	61.48	6	61.83	61.90	-2	26,747	-0.01%
2022/12/26	3	59.97	2.3	61.04	61.10	0.7	26,468	0.00%
2022/12/23	0	0.00	3	59.27	59.10	-3	26,197	-0.01%
2022/12/22	15	60.45	2	60.70	59.70	13	25,954	0.05%
2022/12/21	7	61.21	4	60.60	60.00	3	25,720	0.01%
2022/12/20	22.2	62.76	16	61.92	61.40	6.2	25,370	0.02%
2022/12/19	8	64.35	6	64.30	64.20	2	24,857	0.01%
2022/12/16	2.2	64.71	1	64.70	64.10	1.2	24,654	0.00%
2022/12/15	18	67.85	15	68.05	66.50	3	24,382	0.01%
2022/12/14	43	67.37	30.6	68.05	66.80	12.4	23,822	0.05%
2022/12/13	16	65.78	24	65.02	65.00	-8	23,062	-0.03%
2022/12/12	36	64.85	54	65.06	66.60	-18	22,467	-0.08%
2022/12/09	2.4	62.62	17	63.18	62.30	-14.6	21,593	-0.07%
2022/12/08	34	63.06	5.1	62.58	63.00	28.9	21,338	0.14%
2022/12/07	12.1	64.63	4	64.05	63.40	8.1	20,901	0.04%
2022/12/06	16.1	65.44	21	65.30	64.90	-4.9	20,373	-0.02%
2022/12/05	7.1	66.97	11	66.73	66.90	-4	19,893	-0.02%
2022/12/02	13	67.79	26	67.10	66.70	-13	19,576	-0.07%
2022/12/01	62	67.66	45	67.15	67.90	17	18,949	0.09%
2022/11/30	17	65.00	48	64.69	65.20	-31	18,126	-0.17%
2022/11/29	49.5	66.81	74	66.20	63.70	-24.5	16,812	-0.15%
2022/11/28	30	62.59	79	63.58	64.80	-49	14,714	-0.33%
2022/11/25	36	60.50	30.5	60.40	60.60	5.5	14,089	0.04%
2022/11/24	17	57.31	22	57.42	57.70	-5	12,958	-0.04%
2022/11/23	15	56.85	14.2	56.64	57.10	0.8	12,521	0.01%
2022/11/22	17	54.17	21.7	54.36	54.90	-4.7	11,541	-0.04%
2022/11/21	43	51.26	37.2	52.45	54.10	5.8	10,587	0.05%
2022/11/18	18	49.11	24	48.85	49.20	-6	9,933	-0.06%
2022/11/17	25	50.54	8	50.80	50.20	17	9,704	0.18%
2022/11/16	16	50.05	18	50.53	50.90	-2	9,257	-0.02%
2022/11/15	9	49.51	27	50.76	51.10	-18	8,791	-0.20%
2022/11/14	1	48.70	20.3	48.45	49.50	-19.3	7,961	-0.24%
2022/11/11	2	44.80	3	45.08	45.00	-1	7,484	-0.01%
2022/11/10	2.1	44.50	1	45.35	44.40	1.1	7,462	0.01%
2022/11/09	5	45.44	1	46.00	44.80	4	7,416	0.05%
2022/11/08	6	45.58	1.1	45.60	45.35	4.9	7,303	0.07%
2022/11/07	0	0.00	2	45.50	45.75	-2	7,330	-0.03%
2022/11/04	3	44.13	1	45.20	45.05	2	7,310	0.03%
2022/11/03	13.1	44.59	1	44.80	44.45	12.1	7,270	0.17%
2022/11/02	1	46.15	1.1	45.56	45.20	-0.1	7,337	0.00%
2022/11/01	1.1	45.66	0	0.00	45.60	1.1	7,586	0.01%
2022/10/31	1	46.00	4	45.98	45.60	-3	7,566	-0.04%
2022/10/28	1.1	45.92	4	45.74	45.75	-2.9	7,556	-0.04%
2022/10/27	10	45.21	10	45.75	46.55	0	7,447	0.00%
2022/10/26	21.1	44.29	3	44.60	44.40	18.1	7,331	0.25%
2022/10/25	67	44.39	7	44.48	44.30	60	7,207	0.83%
2022/10/24	9.1	45.58	16	45.86	46.00	-7	6,936	-0.10%
2022/10/21	4	42.33	33	44.43	45.05	-29	6,516	-0.45%
2022/10/20	4	41.34	3	41.35	41.35	1	5,996	0.02%
2022/10/19	1	42.85	2	43.25	43.00	-1	5,965	-0.02%
2022/10/18	7	43.26	6	43.58	42.80	1	6,023	0.02%
2022/10/17	20	43.29	14	42.46	43.45	6	6,156	0.10%
2022/10/14	0	0.00	20	42.16	42.80	-20	6,177	-0.32%
2022/10/13	10	41.62	11	42.48	41.05	-1	6,136	-0.02%
2022/10/12	27	41.08	1	40.65	41.05	26	6,071	0.43%
2022/10/11	36	41.19	1	42.10	40.80	35	6,175	0.57%
2022/10/07	1.1	42.71	5	42.88	42.90	-3.9	6,221	-0.06%
2022/10/06	9	41.43	22	41.55	41.25	-13	6,295	-0.21%
2022/10/05	2	41.60	0	0.00	41.20	2	6,646	0.03%
2022/10/04	0.2	41.20	2	41.05	41.20	-1.8	6,824	-0.03%
2022/10/03	2.3	40.83	1	40.70	40.75	1.3	7,032	0.02%
2022/09/30	22	40.79	0	0.00	41.05	22	7,162	0.31%
2022/09/28	18	41.76	25	41.88	41.20	-7	7,355	-0.10%
2022/09/27	20	42.83	11	42.91	42.65	9	7,378	0.12%
2022/09/26	9	42.24	1	41.95	41.85	8	7,436	0.11%
2022/09/23	8	43.13	0	0.00	42.85	8	7,635	0.10%
2022/09/21	0	0.00	10	42.85	42.60	-10	8,031	-0.12%
2022/09/20	0	0.00	8.2	42.97	43.30	-8.2	8,266	-0.10%
2022/09/19	4	41.95	1	42.25	41.95	3	8,537	0.04%
2022/09/16	5	42.13	0	0.00	41.95	5	8,792	0.06%
2022/09/15	2	42.08	12	42.13	42.05	-10	9,548	-0.10%
2022/09/14	23	41.90	0	0.00	42.20	23	9,969	0.23%
2022/09/13	2	42.13	2	42.15	42.15	0	10,474	0.00%
2022/09/12	5	42.54	3	41.95	42.30	2	10,661	0.02%
2022/09/07	3	41.90	1	42.00	41.85	2	11,040	0.02%
2022/09/06	3.1	42.79	12	42.68	42.05	-9	11,057	-0.08%
2022/09/05	10	43.69	16.2	43.77	43.40	-6.2	11,033	-0.06%
2022/09/02	13.2	42.67	14	42.80	43.85	-0.8	11,015	-0.01%
2022/09/01	14	43.04	36.2	43.01	43.20	-22.2	10,804	-0.21%
2022/08/31	26	41.03	4	41.18	41.25	22	10,484	0.21%
2022/08/30	3.8	40.72	0	0.00	40.60	3.8	10,489	0.04%
2022/08/29	5	40.20	2	40.20	40.15	3	10,523	0.03%
2022/08/26	3.1	40.87	0	0.00	41.00	3.1	10,537	0.03%
2022/08/25	3.1	40.01	1	40.00	39.85	2.1	10,558	0.02%
2022/08/24	0	0.00	3	40.85	40.70	-3	10,758	-0.03%
2022/08/23	0.2	40.98	0	0.00	40.85	0.2	10,817	0.00%
2022/08/22	6	40.81	0	0.00	40.85	6	10,847	0.06%
2022/08/18	18	41.63	0	0.00	41.50	18	10,867	0.17%
2022/08/16	1	42.30	1	42.30	42.40	0	10,886	0.00%
2022/08/12	2	42.10	7	42.16	42.40	-5	10,881	-0.05%
2022/08/11	11	41.92	0	0.00	41.80	11	10,866	0.10%
2022/08/10	3.1	41.91	2	42.30	41.95	1.1	10,869	0.01%
2022/08/09	3.2	41.31	3	41.10	42.20	0.2	10,889	0.00%
2022/08/08	20.2	40.38	15	40.52	41.45	5.2	10,907	0.05%
2022/08/05	3.1	43.96	1.3	44.13	43.80	1.8	10,664	0.02%
2022/08/04	14	43.23	2	43.10	43.25	12	10,610	0.11%
2022/08/03	9	44.49	13	44.54	44.05	-4	10,503	-0.04%
2022/08/02	8.1	45.02	7.2	45.21	45.10	0.9	10,414	0.01%
2022/08/01	3	45.28	3	45.73	45.55	0	10,361	0.00%
2022/07/29	11	45.57	2	45.85	45.75	9	10,334	0.09%
2022/07/28	4.2	45.55	2	45.90	45.45	2.2	10,296	0.02%
2022/07/27	0.1	45.70	7	45.88	46.20	-6.9	10,234	-0.07%
2022/07/26	7	45.59	0	0.00	45.55	7	10,166	0.07%
2022/07/25	7.4	45.15	0	0.00	45.80	7.4	10,061	0.07%
2022/07/22	0.3	45.80	3	46.30	45.95	-2.7	9,867	-0.03%
2022/07/21	3	47.07	19	46.31	46.95	-16	9,614	-0.17%
2022/07/20	4	47.91	0	0.00	47.50	4	9,444	0.04%
2022/07/19	8	47.98	2	48.70	48.05	6	9,371	0.06%
2022/07/18	4	48.31	8	48.44	48.50	-4	9,321	-0.04%
2022/07/15	20	48.02	9	47.81	48.00	11	9,207	0.12%
2022/07/14	9	48.82	7	48.76	49.00	2	9,075	0.02%
2022/07/13	13	48.88	8	48.66	49.00	5	8,896	0.06%
2022/07/12	6	46.53	17	46.30	46.90	-11	8,479	-0.13%
2022/07/11	10	46.08	6	46.14	46.10	4	8,246	0.05%
2022/07/08	10	44.50	4	44.73	44.70	6	8,045	0.07%
2022/07/07	2	43.35	7	43.47	43.70	-5	7,907	-0.06%
2022/07/06	24	43.41	15	43.13	42.50	9	7,786	0.12%
2022/07/05	6	44.38	3	44.60	44.50	3	7,651	0.04%
2022/07/04	6	44.67	6	45.18	44.40	0	7,573	0.00%
2022/07/01	10	45.21	9	45.43	44.40	1	7,468	0.01%
2022/06/30	2	47.30	3	47.08	47.20	-1	7,202	-0.01%
2022/06/29	5	47.28	1	47.35	47.50	4	6,978	0.06%
2022/06/28	7	48.65	7	49.06	48.35	0	6,707	0.00%
2022/06/27	4	48.93	1.3	48.95	50.20	2.7	6,443	0.04%
2022/06/24	7	50.05	18	49.83	50.00	-11	6,089	-0.18%
2022/06/23	24	50.56	65	50.83	50.50	-41	5,800	-0.71%
2022/06/22	7	50.11	9	49.88	49.10	-2	4,986	-0.04%
2022/06/21	9	48.51	39	48.63	49.75	-30	4,553	-0.66%
2022/06/20	1	45.95	31	44.42	45.30	-30	3,987	-0.75%
2022/06/17	0	0.00	7	46.08	46.10	-7	3,770	-0.19%
2022/06/16	0	0.00	7	46.45	45.80	-7	3,557	-0.20%
2022/06/15	6	45.35	9	45.54	45.40	-3	3,336	-0.09%
2022/06/14	3	44.52	3	44.77	44.80	0	3,285	0.00%
2022/06/13	0	0.00	2	45.03	45.40	-2	3,201	-0.06%
2022/06/09	0	0.00	0	44.70	45.20	0	3,089	0.00%
2022/06/07	0	0.00	5	44.90	44.35	-5	3,070	-0.16%
2022/06/06	2	44.65	2	44.93	44.70	0	3,007	0.00%
2022/06/02	6	45.41	4	45.60	45.15	2	3,005	0.07%
2022/06/01	12	45.64	10	45.56	45.80	2	2,937	0.07%
2022/05/31	2	44.05	13	44.15	44.45	-11	2,668	-0.41%
2022/05/30	1	43.40	2	43.50	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	21	43.30	43.30	-21	2,472	-0.85%
2022/05/26	6	43.77	3	43.55	43.15	3	2,442	0.12%
2022/05/25	20	42.90	8	43.17	43.15	12	2,352	0.51%
2022/05/24	0	0.00	11	42.18	42.15	-11	2,309	-0.48%
2022/05/23	10	42.13	6.1	42.06	42.10	3.9	2,264	0.17%
2022/05/20	3.1	41.99	5	42.40	41.95	-1.9	2,280	-0.08%
2022/05/19	0	0.00	17	41.65	42.20	-17	2,270	-0.75%
2022/05/18	1	42.00	11	42.10	42.05	-10	2,204	-0.45%
2022/05/17	1	41.80	2	41.60	41.95	-1	2,198	-0.05%
2022/05/16	3	40.97	7	41.81	42.00	-4	2,128	-0.19%
2022/05/13	0	0.00	1	41.00	40.10	-1	1,945	-0.05%
2022/05/11	0	0.00	2	38.40	38.65	-2	1,865	-0.11%
2022/05/09	2	39.15	0	0.00	38.70	2	1,865	0.11%
2022/05/05	1	40.40	0	0.00	40.05	1	1,837	0.05%
2022/05/04	0	0.00	2	40.20	40.10	-2	1,849	-0.11%
2022/04/25	1	40.20	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	1	41.15	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	5	41.50	41.10	-5	2,154	-0.23%
2022/04/20	0	0.00	3	40.93	40.95	-3	2,209	-0.14%
2022/04/19	0	0.00	0.2	40.10	40.35	-0.2	2,202	-0.01%
2022/04/14	6	40.58	0	0.00	40.50	6	2,350	0.26%
2022/04/13	0	0.00	3.4	40.09	39.95	-3.4	2,372	-0.14%
2022/04/12	4	39.20	0	0.00	39.10	4	2,472	0.16%
2022/04/11	0	0.00	0.1	39.85	39.10	-0.1	2,555	0.00%
2022/04/08	0	0.00	4	40.05	39.90	-4	2,701	-0.15%
2022/04/07	3	40.00	0	0.00	39.90	3	2,754	0.11%
2022/03/31	3	40.70	0	0.00	40.70	3	2,820	0.11%
2022/03/30	0	0.00	5	40.50	40.65	-5	2,877	-0.17%
2022/03/24	0	0.00	1	40.30	40.55	-1	2,930	-0.03%
2022/03/23	2	40.45	0	0.00	40.70	2	2,976	0.07%
2022/03/22	0	0.00	2	40.10	40.30	-2	2,996	-0.07%
2022/03/21	2	40.00	0	0.00	39.95	2	3,002	0.07%
2022/03/17	2	39.50	5	39.50	39.60	-3	3,024	-0.10%
2022/03/16	0	0.00	16	38.89	39.00	-16	3,028	-0.53%
2022/03/15	1.1	38.83	4	38.75	38.85	-2.9	3,033	-0.10%
2022/03/14	1	39.15	5	39.15	39.10	-4	3,026	-0.13%
2022/03/11	6	39.22	1.3	39.17	39.05	4.7	3,025	0.16%
2022/03/10	13	40.07	1	40.35	40.30	12	2,959	0.41%
2022/03/08	6	38.95	6	39.00	38.90	0	2,973	0.00%
2022/03/07	5	39.88	0	0.00	39.70	5	2,936	0.17%
2022/03/04	0.1	41.00	0	0.00	40.90	0.1	2,906	0.00%
2022/03/03	2	41.30	0	0.00	41.25	2	2,969	0.07%
2022/02/25	1	40.65	0	40.75	40.85	1	3,128	0.03%
2022/02/24	7	40.89	37	40.87	40.70	-30	3,250	-0.92%
2022/02/23	2	41.85	4	41.85	41.85	-2	3,355	-0.06%
2022/02/22	1	41.55	0	0.00	41.75	1	3,515	0.03%
2022/02/17	0	0.00	4	42.18	42.25	-4	3,963	-0.10%
2022/02/15	0.1	41.55	5	41.51	41.55	-4.9	4,040	-0.12%
2022/02/14	7	41.24	0	0.00	41.20	7	4,128	0.17%
2022/02/11	2	41.80	1	41.95	41.80	1	4,152	0.02%
2022/02/10	3	41.72	0	0.00	41.85	3	4,201	0.07%
2022/02/09	10	41.91	0	0.00	42.00	10	4,231	0.24%
2022/02/08	0	0.00	6	42.05	42.05	-6	4,253	-0.14%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/24	30	41.00	0	0.00	41.35	30	4,453	0.67%
2022/01/21	3	41.48	2.1	41.46	41.35	0.9	4,537	0.02%
2022/01/20	0	0.00	3	42.20	42.00	-3	4,538	-0.07%
2022/01/19	5	42.04	1	42.60	41.80	4	4,576	0.09%
2022/01/18	4	42.79	0	0.00	42.75	4	4,557	0.09%
2022/01/17	2.1	43.06	0	0.00	43.10	2.1	4,644	0.04%
2022/01/14	4	43.40	2	43.63	43.55	2	4,736	0.04%
2022/01/13	0	0.00	12	43.43	43.45	-12	4,898	-0.24%
2022/01/12	2	42.65	2	42.65	42.60	0	4,951	0.00%
2022/01/11	8.9	42.79	6	42.73	42.75	2.9	5,175	0.06%
2022/01/10	4.1	43.08	2	43.15	43.30	2.1	5,515	0.04%
2022/01/07	2	43.55	0.6	43.63	43.60	1.5	5,730	0.03%
2022/01/06	0	0.00	2	43.35	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	26.4	43.45	43.55	-26.4	5,988	-0.44%
2022/01/04	2	42.85	7	43.22	43.25	-5	6,131	-0.08%
2022/01/03	0	0.00	21	42.95	42.85	-21	6,645	-0.32%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/28	0.2	41.85	2	41.93	41.85	-1.8	6,959	-0.03%
2021/12/27	3	41.95	0	0.00	42.00	3	7,032	0.04%
2021/12/24	0	0.00	1.2	41.79	42.30	-1.2	7,180	-0.02%
2021/12/23	2	41.95	2.1	41.90	41.95	-0.1	7,243	0.00%
2021/12/20	2	41.88	3	42.17	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	2	41.85	41.85	-2	8,019	-0.02%
2021/12/16	5	41.20	0.6	41.30	41.25	4.4	8,246	0.05%
2021/12/15	0.1	41.10	3	41.18	41.15	-2.9	8,731	-0.03%
2021/12/14	1	41.10	2	41.10	41.10	-1	9,503	-0.01%
2021/12/13	0	0.00	11	41.66	41.55	-11	9,818	-0.11%
2021/12/08	1	41.85	0.3	41.85	41.70	0.7	10,165	0.01%
2021/12/07	2	41.70	1	41.65	41.90	1	10,150	0.01%
2021/12/06	3	41.53	0	0.00	41.55	3	10,137	0.03%
2021/12/03	10	41.35	0	0.00	41.45	10	10,151	0.10%
2021/12/02	5	41.36	1	41.30	41.30	4	10,165	0.04%
2021/12/01	0.2	41.35	0	0.00	41.55	0.2	10,150	0.00%
2021/11/30	3	41.63	8	41.70	41.00	-5	10,150	-0.05%
2021/11/29	9	41.23	0	0.00	41.10	9	10,145	0.09%
2021/11/26	11.1	41.92	18	41.67	41.60	-7	10,092	-0.07%
2021/11/25	4	42.63	0	0.00	42.40	4	10,021	0.04%
2021/11/24	11.1	43.08	2	42.80	42.80	9.1	10,011	0.09%
2021/11/23	5	43.72	11.5	43.65	43.15	-6.5	9,994	-0.06%
2021/11/22	12	44.23	17	44.09	44.05	-5	9,908	-0.05%
2021/11/19	3	43.48	8	43.84	43.30	-5	9,740	-0.05%
2021/11/18	2.5	43.20	8	43.23	43.10	-5.5	9,587	-0.06%
2021/11/17	3	42.63	29	43.38	43.40	-26	9,523	-0.27%
2021/11/16	12	42.76	13.3	42.78	43.35	-1.3	9,379	-0.01%
2021/11/15	11.1	41.91	2	42.20	41.90	9.1	9,147	0.10%
2021/11/12	6	41.70	0	0.00	41.85	6	9,137	0.07%
2021/11/11	7	41.09	3	40.87	40.80	4	9,095	0.04%
2021/11/10	7	41.60	3	41.68	41.55	4	9,033	0.04%
2021/11/09	0	0.00	3	41.93	42.10	-3	9,018	-0.03%
2021/11/08	6	41.56	2	41.60	41.50	4	8,969	0.04%
2021/11/05	3	41.78	0	0.00	41.85	3	8,947	0.03%
2021/11/04	0	41.85	0	0.00	41.50	0	8,966	0.00%
2021/11/03	2	41.45	2	41.43	41.40	0	8,918	0.00%
2021/11/02	10	41.40	0	0.00	41.50	10	8,965	0.11%
2021/11/01	1	41.05	3	41.25	41.35	-2	8,871	-0.02%
2021/10/29	9	41.22	4	41.26	41.10	5	8,813	0.06%
2021/10/28	4	42.14	6.1	41.95	41.90	-2.1	8,730	-0.02%
2021/10/27	4	42.26	122.6	42.40	42.25	-118.6	8,705	-1.36%	大賣/鉅額交易
2021/10/26	2	42.60	7	42.44	42.40	-5	8,666	-0.06%
2021/10/25	6	42.46	11	42.81	42.70	-5	8,597	-0.06%
2021/10/22	5	42.74	2	42.45	42.20	3	8,522	0.04%
2021/10/21	2.1	42.50	10	42.93	43.10	-7.9	8,420	-0.09%
2021/10/20	5	42.02	4	41.98	41.40	1	8,208	0.01%
2021/10/19	53	42.35	52	42.01	41.90	1	8,091	0.01%
2021/10/18	28	43.42	5	42.69	42.15	23	7,879	0.29%
2021/10/15	5.1	43.65	15	43.80	44.25	-9.9	7,551	-0.13%
2021/10/14	6	43.18	8	43.21	42.95	-2	7,346	-0.03%
2021/10/13	29	43.14	19	43.05	43.65	10	7,244	0.14%
2021/10/12	10	43.42	2	44.20	42.70	8	7,081	0.11%
2021/10/08	35	44.28	48.1	44.18	44.20	-13.1	6,883	-0.19%
2021/10/07	2	42.65	11	42.62	43.05	-9	6,326	-0.14%
2021/10/06	1	41.60	8.2	42.08	42.15	-7.2	6,118	-0.12%
2021/10/05	2	40.00	8	39.88	40.30	-6	5,905	-0.10%
2021/10/04	3.1	40.73	4	40.65	40.60	-0.9	5,852	-0.02%
2021/10/01	27.1	41.44	5	41.36	40.25	22.1	5,782	0.38%
2021/09/30	16	42.37	0	0.00	42.70	16	5,642	0.28%
2021/09/29	8.1	42.01	2	42.00	42.00	6.1	5,550	0.11%
2021/09/28	21	42.51	19	42.56	42.80	2	5,453	0.04%
2021/09/27	10	43.84	21	44.47	43.10	-11	5,411	-0.20%
2021/09/24	8	43.78	2	43.85	44.00	6	5,138	0.12%
2021/09/23	43	43.69	13	42.91	43.80	30	4,989	0.60%
2021/09/22	125	44.07	5.6	43.70	43.70	119.4	4,756	2.51%	大買/鉅額交易
2021/09/17	37	43.59	87	43.68	43.95	-50	4,291	-1.17%
2021/09/16	7	41.07	6	41.03	41.15	1	3,610	0.03%
2021/09/15	7	39.46	18	39.65	40.30	-11	3,399	-0.32%
2021/09/14	1	37.95	0	0.00	38.25	1	3,195	0.03%
2021/09/10	1	37.20	0	0.00	37.15	1	3,229	0.03%
2021/09/08	2	37.03	0	0.00	36.90	2	3,339	0.06%
2021/09/06	9	37.73	0	0.00	37.50	9	3,386	0.27%
2021/09/03	2	37.80	2	38.03	38.10	0	3,381	0.00%
2021/09/02	4	37.90	0	0.00	37.85	4	3,378	0.12%
2021/08/30	5	38.21	0	0.00	38.10	5	3,373	0.15%
2021/08/26	9	37.59	0.6	37.45	37.45	8.4	3,367	0.25%
2021/08/24	2.1	36.80	0	0.00	36.95	2.1	3,388	0.06%
2021/08/23	2	36.60	0	0.00	36.65	2	3,411	0.06%
2021/08/20	2	36.50	2	36.40	36.35	0	3,439	0.00%
2021/08/19	5	36.84	0	0.00	36.70	5	3,468	0.14%
2021/08/18	4	36.50	0	0.00	37.55	4	3,469	0.12%
2021/08/16	2	37.80	0	0.00	37.80	2	3,481	0.06%
2021/08/13	1.1	38.63	0	0.00	38.50	1.1	3,483	0.03%
2021/08/10	1	39.80	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.45	5	41.16	40.90	-4	3,899	-0.10%
2021/08/04	0	39.70	0	0.00	40.00	0	4,156	0.00%
2021/08/03	3	39.43	0	0.00	39.40	3	4,282	0.07%
2021/08/02	1	39.80	2.4	40.07	40.30	-1.4	4,323	-0.03%
2021/07/30	6	40.07	0.1	40.10	39.90	6	4,420	0.13%
2021/07/29	1	40.30	4.2	40.10	40.25	-3.2	4,468	-0.07%
2021/07/28	3	39.63	6.2	39.82	39.70	-3.2	4,571	-0.07%
2021/07/26	0	0.00	10	41.20	40.85	-10	4,940	-0.20%
2021/07/23	25	41.07	20.1	40.93	41.00	4.9	5,029	0.10%
2021/07/22	11	40.92	2	41.00	40.70	9	5,087	0.18%
2021/07/21	2	39.95	2	40.30	40.00	0	5,135	0.00%
2021/07/20	0	0.00	1	40.65	40.60	-1	5,149	-0.02%
2021/07/19	0	0.00	0.6	41.50	41.35	-0.6	5,206	-0.01%
2021/07/16	16	42.93	16.1	42.69	42.50	-0.1	5,419	0.00%
2021/07/14	0	0.00	6	41.64	41.15	-6	5,798	-0.10%
2021/07/13	2.1	42.00	0	0.00	42.00	2.1	5,921	0.03%
2021/07/12	5	42.00	0.1	42.35	42.50	4.9	6,040	0.08%
2021/07/09	0	0.00	2	42.00	41.95	-2	6,373	-0.03%
2021/07/08	2	42.28	0.1	42.25	42.00	1.9	6,864	0.03%
2021/07/07	0	0.00	1	42.85	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	6	42.92	42.70	-6	7,871	-0.08%
2021/07/05	0	0.00	5	43.45	42.80	-5	8,124	-0.06%
2021/07/02	2	43.00	0	0.00	43.00	2	8,189	0.02%
2021/07/01	7	42.76	1	42.20	42.15	6	8,194	0.07%
2021/06/30	10	42.60	10	42.45	42.60	0	8,237	0.00%
2021/06/29	1	42.25	0	0.00	42.30	1	8,331	0.01%
2021/06/28	1	42.00	3	42.40	42.50	-2	8,484	-0.02%
2021/06/25	1	42.20	2	42.75	42.50	-1	8,515	-0.01%
2021/06/24	8.2	42.51	10	42.56	42.75	-1.9	8,614	-0.02%
2021/06/23	3	41.20	4	41.45	41.60	-1	8,997	-0.01%
2021/06/22	3	39.90	0	0.00	40.00	3	9,683	0.03%
2021/06/21	12	39.64	0	0.00	39.50	12	10,778	0.11%
2021/06/16	1	39.90	5	39.93	40.05	-4	10,903	-0.04%
2021/06/15	8	39.34	0	0.00	39.40	8	11,015	0.07%
2021/06/11	5	39.80	3	39.95	39.65	2	11,273	0.02%
2021/06/09	3	39.63	0	0.00	39.35	3	11,374	0.03%
2021/06/08	2	39.70	0	0.00	39.65	2	11,406	0.02%
2021/06/07	4	39.70	0	0.00	39.80	4	11,473	0.03%
2021/06/04	8	40.03	2	40.20	40.15	6	11,526	0.05%
2021/06/01	0	0.00	2	39.63	40.10	-2	11,728	-0.02%
2021/05/31	4	39.80	5	39.82	39.45	-1	11,793	-0.01%
2021/05/28	3	39.60	0	0.00	39.70	3	11,827	0.03%
2021/05/27	5.3	38.85	1	38.90	38.80	4.3	11,868	0.04%
2021/05/26	1	39.30	0	0.00	39.80	1	11,895	0.01%
2021/05/25	1	39.85	0	0.00	39.55	1	12,015	0.01%
2021/05/21	3	39.52	5	39.30	39.20	-2	12,377	-0.02%
2021/05/18	13	37.34	6	37.63	38.85	7	12,797	0.05%
2021/05/17	24.1	37.01	16	36.33	36.00	8.1	12,762	0.06%
2021/05/14	127	39.70	126	39.12	38.90	1	12,672	0.01%	大買/大賣/
2021/05/13	100	37.89	97	38.27	38.40	3	12,556	0.02%
2021/05/12	71	37.51	65	37.62	38.10	6	12,478	0.05%
2021/05/11	65	40.91	62	41.04	40.60	3	12,357	0.02%
2021/05/10	55	43.16	56	43.47	43.20	-1	12,322	-0.01%
2021/05/07	64	42.56	75	42.71	42.90	-11	12,358	-0.09%
2021/05/06	1	40.65	0	0.00	40.55	1	12,440	0.01%
2021/05/05	4	40.21	0	0.00	40.40	4	12,720	0.03%
2021/05/04	26.3	41.20	9.3	41.23	40.50	17	12,698	0.13%
2021/05/03	21	43.70	15	43.32	42.95	6	12,571	0.05%
2021/04/29	6	45.87	16	45.53	45.40	-10	12,565	-0.08%
2021/04/28	4	45.34	3	45.15	45.15	1	12,567	0.01%
2021/04/27	3	45.25	11	45.44	45.60	-8	12,645	-0.06%
2021/04/26	4	44.78	9	44.89	44.75	-5	12,694	-0.04%
2021/04/23	2	44.30	1.7	44.76	44.60	0.3	12,780	0.00%
2021/04/22	10	44.80	5	45.66	44.35	5	12,901	0.04%
2021/04/21	7.5	46.50	0	0.00	46.50	7.5	12,842	0.06%
2021/04/20	8	47.19	8.2	47.28	47.85	-0.2	12,734	0.00%
2021/04/19	0	0.00	2.4	46.41	46.40	-2.4	12,771	-0.02%
2021/04/16	10	45.90	3	45.70	45.65	7	12,810	0.05%
2021/04/15	40	45.85	10	45.88	45.55	30	12,884	0.23%
2021/04/14	28	46.74	19	47.14	47.20	9	12,794	0.07%
2021/04/13	23.2	47.27	66	47.23	46.80	-42.8	13,010	-0.33%
2021/04/12	26	45.98	11.6	46.26	46.30	14.4	12,787	0.11%
2021/04/09	16.5	44.74	12	44.88	44.70	4.5	13,190	0.03%
2021/04/08	4	44.13	12	44.14	44.05	-8	13,439	-0.06%
2021/04/07	1	43.95	3	44.15	43.95	-2	13,403	-0.01%
2021/04/06	11.2	44.03	8	44.04	44.00	3.2	13,536	0.02%
2021/04/01	2	43.65	3	43.83	44.45	-1	14,220	-0.01%
2021/03/31	3	44.05	8	44.01	44.05	-5	14,437	-0.03%
2021/03/30	26	43.31	24	43.25	43.35	2	14,258	0.01%
2021/03/29	27	43.13	37	43.32	43.45	-10	14,224	-0.07%
2021/03/26	73	43.78	31.2	43.48	43.25	41.8	14,084	0.30%
2021/03/25	49	46.09	28	46.14	45.10	21	13,578	0.15%
2021/03/24	195.1	45.62	225.1	45.81	46.65	-30	12,788	-0.23%	大買/大賣/
2021/03/23	28	42.59	8	42.66	42.45	20	11,679	0.17%
2021/03/22	5	41.76	1	41.90	42.45	4	11,591	0.03%
2021/03/19	27	42.16	26	42.10	42.10	1	11,540	0.01%
2021/03/18	13	43.21	10.1	42.78	42.80	2.9	11,438	0.02%
2021/03/17	34	43.45	31	43.50	43.30	3	11,313	0.03%
2021/03/16	0	0.00	2	42.35	42.75	-2	11,058	-0.02%
2021/03/15	12	42.26	10	42.41	42.25	2	10,985	0.02%
2021/03/12	10.1	42.46	12	42.60	42.50	-1.9	10,965	-0.02%
2021/03/11	2	42.63	20.3	42.78	42.40	-18.3	10,998	-0.17%
2021/03/10	22	42.42	4	42.34	42.35	18	10,968	0.16%
2021/03/09	9.8	42.53	8	41.90	42.85	1.8	10,911	0.02%
2021/03/08	23	42.00	32	42.32	42.10	-9	10,839	-0.08%
2021/03/05	18	41.48	13	41.85	41.50	5	10,725	0.05%
2021/03/04	10	41.57	10	41.76	41.60	0	10,714	0.00%
2021/03/03	14	41.65	45	41.80	41.85	-31	10,655	-0.29%
2021/03/02	60	41.54	56	41.43	41.20	4	10,597	0.04%
2021/02/26	15	41.81	15	41.96	41.65	0	10,553	0.00%
2021/02/25	11	42.79	35	43.04	42.60	-24	10,566	-0.23%
2021/02/24	147	42.11	136	41.61	41.40	11	10,518	0.10%	大買/大賣/
2021/02/23	11	43.07	16	43.13	43.55	-5	10,325	-0.05%
2021/02/22	11	43.04	0	0.00	42.90	11	10,227	0.11%
2021/02/19	61	41.96	67	42.23	43.70	-6	10,159	-0.06%
2021/02/18	4	40.70	4	40.73	41.10	0	9,965	0.00%
2021/02/17	7	40.56	1.4	40.96	40.90	5.6	10,053	0.06%
2021/02/05	50	40.21	47	40.13	40.00	3	10,018	0.03%
2021/02/04	17.2	40.35	2	40.35	40.35	15.2	9,982	0.15%
2021/02/03	5	41.32	1	41.05	40.95	4	9,973	0.04%
2021/02/02	3	41.00	10	41.14	41.15	-7	9,943	-0.07%
2021/02/01	23	40.14	20	40.37	40.45	3	9,892	0.03%
2021/01/29	4	41.25	9	41.66	40.90	-5	9,858	-0.05%
2021/01/28	81	41.64	13	41.36	41.35	68	9,789	0.69%
2021/01/27	16	41.99	21	42.28	43.20	-5	9,589	-0.05%
2021/01/26	19	41.29	0.9	41.20	41.10	18.1	9,261	0.20%
2021/01/25	56	41.85	46	42.04	41.95	10	9,225	0.11%
2021/01/22	16	41.32	31.7	41.89	43.20	-15.7	9,197	-0.17%
2021/01/21	21	41.35	24	41.02	40.95	-3	9,061	-0.03%
2021/01/20	13	42.02	13	41.91	41.45	0	8,987	0.00%
2021/01/19	16	42.89	13	43.37	43.05	3	8,845	0.03%
2021/01/18	10	43.05	14.6	42.52	43.55	-4.6	8,730	-0.05%
2021/01/15	21	43.23	1	43.45	42.75	20	8,578	0.23%
2021/01/14	13	44.62	0	0.00	44.30	13	8,366	0.16%
2021/01/13	1	44.50	24	44.74	44.45	-23	8,162	-0.28%
2021/01/12	18.3	44.97	43	44.78	43.95	-24.7	8,071	-0.31%
2021/01/11	7	46.87	7	47.33	46.80	0	7,913	0.00%
2021/01/08	19	47.03	9	46.67	46.55	10	7,853	0.13%
2021/01/07	16	48.68	7	48.64	48.00	9	7,662	0.12%
2021/01/06	38	50.60	18	50.40	49.00	20	7,415	0.27%
2021/01/05	38	49.51	17	49.33	48.85	21	6,700	0.31%
2021/01/04	46	49.41	47.4	48.57	50.90	-1.4	6,279	-0.02%
2020/12/31	15	44.88	40.7	45.54	46.90	-25.7	5,551	-0.46%
2020/12/30	8	41.76	6	42.05	42.85	2	5,130	0.04%
2020/12/29	26	42.30	22	42.09	42.20	4	5,130	0.08%
2020/12/28	44	44.13	92.3	44.01	43.50	-48.3	4,966	-0.97%
2020/12/25	45.3	40.13	44.1	39.91	41.05	1.1	4,236	0.03%
2020/12/24	2	37.35	3.3	37.56	37.35	-1.3	3,943	-0.03%
2020/12/23	2	36.98	0	37.20	37.20	2	3,965	0.05%
2020/12/22	10	38.15	0	0.00	37.00	10	3,990	0.25%
2020/12/21	3	37.03	3	37.30	37.25	0	3,955	0.00%
2020/12/18	2	37.00	1	37.55	37.55	1	3,965	0.03%
2020/12/17	3	36.93	5	37.20	36.90	-2	4,034	-0.05%
2020/12/16	1	36.75	4	37.24	37.50	-3	4,059	-0.07%
2020/12/15	8	36.70	0	0.00	36.50	8	4,114	0.19%
2020/12/14	7.4	36.74	0	0.00	36.70	7.4	4,295	0.17%
2020/12/11	5	36.78	0	0.00	36.80	5	4,351	0.11%
2020/12/10	2	37.47	0	0.00	37.65	2	4,463	0.04%
2020/12/09	12	37.79	0	0.00	37.85	12	4,563	0.26%
2020/12/08	1.4	37.80	0	0.00	37.65	1.4	4,692	0.03%
2020/12/07	18	37.61	0	0.00	37.65	18	4,911	0.37%
2020/12/02	1	38.35	0	0.00	38.55	1	5,096	0.02%
2020/12/01	0	0.00	1	38.75	38.80	-1	5,203	-0.02%
2020/11/30	1	38.95	0	0.00	39.00	1	5,256	0.02%
2020/11/27	4	38.68	1	38.90	39.35	3	5,360	0.06%
2020/11/26	2	39.23	0	0.00	39.20	2	5,594	0.04%
2020/11/25	3	39.43	1	39.25	39.50	2	5,902	0.03%
2020/11/24	42	39.05	30	38.70	38.75	12	6,017	0.20%
2020/11/23	19	39.94	13	39.97	40.10	6	6,060	0.10%
2020/11/20	17	39.72	26.4	39.80	40.05	-9.4	6,286	-0.15%
2020/11/19	22	38.90	22.5	39.20	38.90	-0.5	6,314	-0.01%
2020/11/18	1	38.90	4.1	38.91	39.00	-3.1	6,319	-0.05%
2020/11/17	0	0.00	5	37.70	38.10	-5	6,289	-0.08%
2020/11/16	1	36.95	8.1	37.26	37.70	-7.1	6,399	-0.11%
2020/11/13	4	36.18	4	36.39	36.25	0	6,375	0.00%
2020/11/12	3	35.52	0	0.00	36.00	3	6,632	0.05%
2020/11/11	1	35.70	3	36.05	35.90	-2	6,804	-0.03%
2020/11/10	4	34.86	1	35.05	35.05	3	6,818	0.04%
2020/11/09	0	0.00	4	34.61	34.50	-4	6,897	-0.06%
2020/11/06	17	34.17	3	34.05	34.00	14	7,052	0.20%
2020/11/05	2	34.90	0.6	35.15	34.90	1.4	7,399	0.02%
2020/11/04	12	34.92	12	35.20	35.15	0	7,647	0.00%
2020/11/03	1	34.95	2	35.55	35.05	-1	7,742	-0.01%
2020/11/02	1	34.75	4	34.95	34.90	-3	7,806	-0.04%
2020/10/30	7.9	36.11	0	0.00	35.60	7.9	7,864	0.10%
2020/10/29	2	37.40	2	37.68	37.55	0	7,849	0.00%
2020/10/27	0	0.00	6.6	38.29	38.20	-6.6	7,957	-0.08%
2020/10/26	2.3	38.23	13	38.43	38.30	-10.7	8,080	-0.13%
2020/10/23	0	0.00	3	38.18	38.05	-3	8,107	-0.04%
2020/10/22	5	38.13	1	38.40	38.20	4	8,212	0.05%
2020/10/21	14	38.21	1.3	38.44	38.20	12.7	8,288	0.15%
2020/10/20	2	38.05	7	38.09	38.30	-5	8,430	-0.06%
2020/10/19	10	39.07	7.9	38.97	38.00	2.1	8,490	0.02%
2020/10/06	3	23.95	10	23.71	23.95	-7	8,403	-0.08%
2020/10/05	3	22.60	0	0.00	22.85	3	8,393	0.04%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	4	23.35	23.30	-4	8,629	-0.05%
2020/09/28	9	23.14	6	23.05	23.00	3	8,866	0.03%
2020/09/25	1	22.55	15	22.62	22.60	-14	8,961	-0.16%
2020/09/24	0	0.00	5	22.30	22.55	-5	8,931	-0.06%
2020/09/23	5	22.78	1	22.80	22.80	4	8,866	0.05%
2020/09/22	3	23.45	0	0.00	23.40	3	8,809	0.03%
2020/09/21	1	24.35	10	24.34	24.30	-9	8,759	-0.10%
2020/09/18	0	0.00	9	24.08	24.30	-9	8,856	-0.10%
2020/09/17	2	23.85	10	23.90	23.75	-8	8,918	-0.09%
2020/09/16	4	23.61	0	0.00	23.50	4	8,958	0.04%
2020/09/15	6	23.68	0	0.00	23.75	6	8,950	0.07%
2020/09/14	2	23.78	0	0.00	23.60	2	9,023	0.02%
2020/09/11	4	23.91	2	23.75	23.70	2	9,128	0.02%
2020/09/10	3	24.30	0	0.00	24.35	3	9,194	0.03%
2020/09/09	4	24.33	0	0.00	24.45	4	9,265	0.04%
2020/09/08	6	24.44	5	24.60	24.25	1	9,286	0.01%
2020/09/07	0	0.00	3	25.28	25.20	-3	9,275	-0.03%
2020/09/04	7	25.48	1	25.40	25.45	6	9,415	0.06%
2020/09/03	1	25.70	2	25.60	25.30	-1	9,458	-0.01%
2020/09/02	4	25.46	1	26.00	25.70	3	9,787	0.03%
2020/09/01	0	0.00	14	25.83	25.90	-14	10,242	-0.14%
2020/08/31	4	25.18	5	25.18	25.30	-1	10,258	-0.01%
2020/08/28	0	0.00	17	24.77	24.65	-17	10,694	-0.16%
2020/08/27	2	24.78	1	24.80	24.75	1	10,730	0.01%
2020/08/26	0	0.00	14	24.94	25.10	-14	10,706	-0.13%
2020/08/25	11	24.63	4	24.50	24.40	7	10,706	0.07%
2020/08/24	4	24.95	200	24.77	24.85	-196	10,717	-1.83%	大賣/鉅額交易
2020/08/21	404	24.93	221.1	24.49	25.10	182.9	10,745	1.70%	大買/大賣/鉅額交易
2020/08/20	3	23.35	23	23.25	23.30	-20	10,541	-0.19%
2020/08/19	11	24.63	2.3	25.00	24.75	8.7	10,319	0.08%
2020/08/18	3	25.08	10	25.04	25.35	-7	10,271	-0.07%
2020/08/17	15	24.28	3.1	24.81	25.15	11.9	10,263	0.12%
2020/08/14	5	23.94	11	23.96	23.85	-6	10,253	-0.06%
2020/08/13	6	24.44	1	24.45	24.40	5	10,722	0.05%
2020/08/12	15	24.41	2	24.45	24.40	13	11,160	0.12%
2020/08/11	10	24.50	3.1	24.66	24.55	6.9	11,315	0.06%
2020/08/10	15	24.16	4	24.13	24.20	11	11,238	0.10%
2020/08/07	9	24.31	15	24.47	24.00	-6	11,141	-0.05%
2020/08/06	3	23.95	26	23.91	23.90	-23	10,896	-0.21%
2020/08/05	13	23.62	2	23.83	23.50	11	10,748	0.10%
2020/08/04	6	23.51	16	23.47	23.50	-10	10,813	-0.09%
2020/08/03	3	23.25	2	23.80	23.45	1	10,766	0.01%
2020/07/31	9	23.24	12	23.65	23.70	-3	10,628	-0.03%
2020/07/30	5	23.10	58	22.63	23.00	-53	10,275	-0.52%
2020/07/29	1	21.75	18.3	21.99	21.80	-17.3	10,056	-0.17%
2020/07/28	0	0.00	7	20.92	20.85	-7	10,052	-0.07%
2020/07/27	11	20.76	0	0.00	20.70	11	10,058	0.11%
2020/07/24	11	21.10	6	21.10	21.10	5	10,072	0.05%
2020/07/22	0	0.00	10.1	21.70	21.65	-10.1	10,037	-0.10%
2020/07/21	4	21.75	0	0.00	21.90	4	10,042	0.04%
2020/07/17	4	21.73	0	0.00	21.45	4	10,058	0.04%
2020/07/16	0	0.00	1	21.70	21.80	-1	10,100	-0.01%
2020/07/15	1	21.70	4	21.98	21.65	-3	10,074	-0.03%
2020/07/13	0	0.00	5	21.30	21.45	-5	10,089	-0.05%
2020/07/10	2	21.10	31	20.91	21.10	-29	10,118	-0.29%
2020/07/09	18	21.11	0	0.00	21.10	18	10,131	0.18%
2020/07/08	12	21.59	5	21.50	21.40	7	10,172	0.07%
2020/07/07	13	21.95	19	21.83	22.25	-6	10,259	-0.06%
2020/07/06	1	21.30	1	21.30	21.25	0	10,679	0.00%
2020/07/03	8	21.20	0	0.00	21.20	8	11,003	0.07%
2020/07/02	10	21.25	0	0.00	21.25	10	11,299	0.09%
2020/07/01	9	21.47	0	0.00	21.35	9	11,619	0.08%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	1	21.85	16	21.80	21.90	-15	12,541	-0.12%
2020/06/23	15	22.15	40	22.29	22.15	-25	12,518	-0.20%
2020/06/22	4	22.48	4	22.45	22.55	0	12,531	0.00%
2020/06/19	10	22.50	1	22.70	22.50	9	12,547	0.07%
2020/06/18	7	22.71	16	22.38	22.50	-9	12,504	-0.07%
2020/06/17	1	23.00	8	23.04	22.90	-7	12,471	-0.06%
2020/06/16	20	22.64	0	0.00	22.80	20	12,489	0.16%
2020/06/15	9	22.41	9.1	22.50	22.10	-0.1	12,420	0.00%
2020/06/12	16	22.22	1	22.20	22.25	15	12,415	0.12%
2020/06/11	7	23.09	43	22.90	22.70	-36	12,296	-0.29%
2020/06/10	5	23.62	1	23.80	23.85	4	12,240	0.03%
2020/06/09	30	23.76	47	23.80	23.85	-17	12,160	-0.14%
2020/06/08	34	23.72	47	23.32	23.20	-13	11,764	-0.11%
2020/06/05	8	22.36	9	22.06	22.30	-1	11,237	-0.01%
2020/06/04	11	22.04	26	21.38	22.35	-15	11,126	-0.13%
2020/06/03	2	20.20	3	20.40	20.35	-1	10,578	-0.01%
2020/06/02	7	20.10	10	20.30	20.10	-3	10,602	-0.03%
2020/06/01	5	20.25	5	20.12	20.30	0	10,650	0.00%
2020/05/29	0	0.00	5	19.90	19.80	-5	10,614	-0.05%
2020/05/28	13	20.20	2	20.55	19.80	11	10,651	0.10%
2020/05/26	2	19.95	0	0.00	19.90	2	10,745	0.02%
2020/05/25	2	20.05	2	20.15	20.25	0	10,725	0.00%
2020/05/22	5	20.10	7	20.17	20.05	-2	10,719	-0.02%
2020/05/21	19	20.49	63	20.51	20.60	-44	10,663	-0.41%
2020/05/20	44	20.12	48	20.09	20.35	-4	10,541	-0.04%
2020/05/19	29	19.34	109	19.37	19.70	-80	10,116	-0.79%	大賣/
2020/05/18	223	17.87	272	17.97	17.95	-49	9,692	-0.51%	大買/大賣/
2020/05/15	20	17.03	0	0.00	16.90	20	9,511	0.21%
2020/05/14	0	0.00	10	16.68	16.70	-10	9,458	-0.11%
2020/05/13	2	17.00	1	17.00	16.95	1	9,527	0.01%
2020/05/12	2	16.65	3	16.65	16.75	-1	9,612	-0.01%
2020/05/11	5	17.00	4	17.01	16.90	1	9,800	0.01%
2020/05/08	2	16.35	5	16.34	16.35	-3	10,006	-0.03%
2020/05/07	22	16.49	6	16.59	16.45	16	10,091	0.16%
2020/05/06	15	16.57	0	0.00	16.40	15	10,143	0.15%
2020/05/05	13	16.67	0	0.00	16.65	13	10,113	0.13%
2020/05/04	50	16.82	0.5	16.85	16.70	49.5	10,085	0.49%
2020/04/30	66	17.52	13	17.57	17.40	53	10,060	0.53%
2020/04/29	22	17.46	11	17.35	17.55	11	9,996	0.11%
2020/04/28	12	17.20	2	17.00	16.90	10	9,978	0.10%
2020/04/27	1	17.05	2	16.98	17.10	-1	9,904	-0.01%
2020/04/24	5	16.70	0	0.00	16.70	5	9,845	0.05%
2020/04/23	1	17.00	10.3	16.61	17.00	-9.3	9,776	-0.09%
2020/04/22	2	16.58	1	16.25	16.55	1	9,690	0.01%
2020/04/21	0	0.00	20	17.00	16.75	-20	9,616	-0.21%
2020/04/20	1	17.85	18	17.70	17.70	-17	9,464	-0.18%
2020/04/17	8	18.38	1	18.25	17.80	7	9,427	0.07%
2020/04/16	0	0.00	4	18.10	18.20	-4	9,317	-0.04%
2020/04/15	10	18.59	0	0.00	18.35	10	9,244	0.11%
2020/04/14	0	0.00	40	18.74	18.45	-40	9,153	-0.44%
2020/04/13	1	18.50	0	0.00	18.70	1	9,024	0.01%
2020/04/10	15	19.03	14	18.73	18.75	1	8,882	0.01%
2020/04/09	17	18.95	20	18.66	18.50	-3	8,637	-0.03%
2020/04/08	12	18.08	15	17.64	18.15	-3	7,968	-0.04%
2020/04/07	7	16.74	14	16.36	16.50	-7	7,539	-0.09%
2020/04/06	1	15.60	8	15.28	15.55	-7	7,210	-0.10%
2020/04/01	19	14.76	9	14.69	14.85	10	6,853	0.15%
2020/03/31	35	14.82	68	14.72	14.70	-33	6,443	-0.51%
2020/03/27	2	16.23	8	16.54	16.30	-6	5,786	-0.10%
2020/03/26	22	16.62	10	16.07	16.65	12	5,713	0.21%
2020/03/25	5	15.54	7	15.48	15.50	-2	5,625	-0.04%
2020/03/24	13	15.12	4	14.90	14.65	9	5,551	0.16%
2020/03/23	2	14.50	4	14.45	14.45	-2	5,505	-0.04%
2020/03/20	6	15.18	1	15.40	15.15	5	5,562	0.09%
2020/03/19	2	14.80	0	0.00	14.50	2	5,495	0.04%
2020/03/18	1	16.10	0	0.00	16.10	1	5,345	0.02%
2020/03/17	2	16.50	0	0.00	16.40	2	5,310	0.04%
2020/03/16	2	17.65	17	17.45	17.00	-15	5,212	-0.29%
2020/03/13	4	17.08	2	17.28	17.60	2	5,173	0.04%
2020/03/12	13	18.97	19	18.98	18.60	-6	5,023	-0.12%
2020/03/11	1	19.65	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	13	19.93	20.35	-13	4,867	-0.27%
2020/03/09	10	20.53	5	20.50	20.10	5	4,794	0.10%
2020/03/06	14	20.36	5	20.50	20.35	9	4,655	0.19%
2020/03/05	2	21.03	5	21.05	21.00	-3	4,563	-0.07%
2020/03/04	15	20.68	6	21.00	21.15	9	4,486	0.20%
2020/03/02	1	19.95	2	20.38	20.30	-1	4,305	-0.02%
2020/02/27	1	20.40	14	21.21	20.40	-13	4,172	-0.31%
2020/02/26	16	21.16	0	0.00	21.55	16	4,034	0.40%
2020/02/25	0	0.00	18	20.62	20.80	-18	3,835	-0.47%
2020/02/24	1	20.80	7	20.75	20.95	-6	3,775	-0.16%
2020/02/21	2	20.70	4	20.85	20.95	-2	3,682	-0.05%
2020/02/20	14	21.00	0	0.00	21.05	14	3,614	0.39%
2020/02/19	17	20.67	24	20.80	20.90	-7	3,444	-0.20%
2020/02/18	22	20.40	12	20.13	20.15	10	3,365	0.30%
2020/02/17	0	0.00	6	20.05	20.05	-6	3,311	-0.18%
2020/02/14	1	19.80	9	19.87	19.80	-8	3,248	-0.25%
2020/02/12	8	20.02	71	19.85	20.05	-63	3,161	-1.99%
2020/02/11	22	19.85	81	19.83	19.65	-59	3,040	-1.94%
2020/02/10	14	19.90	7	19.99	19.90	7	2,847	0.25%
2020/02/07	22	18.81	11	19.21	19.25	11	2,539	0.43%
2020/02/06	33	18.40	13	18.62	18.75	20	2,407	0.83%
2020/02/05	2	17.45	7	17.49	17.55	-5	2,352	-0.21%
2020/02/04	2	17.28	1	17.35	17.35	1	2,323	0.04%
2020/02/03	4	17.23	0	0.00	17.15	4	2,303	0.17%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	1	17.90	30	18.00	17.95	-29	2,238	-1.30%
2020/01/20	6	19.28	0	0.00	19.20	6	2,140	0.28%
2020/01/17	3	19.15	50	19.30	19.25	-47	2,146	-2.19%
2020/01/16	10	19.00	1	19.05	19.10	9	2,143	0.42%
2020/01/15	10	19.04	2	19.10	19.10	8	2,168	0.37%
2020/01/14	2	19.00	13	19.04	19.20	-11	2,197	-0.50%
2020/01/13	10	19.00	1	18.95	18.95	9	2,229	0.40%
2020/01/09	2	18.80	1	18.85	18.95	1	2,306	0.04%
2020/01/08	5	18.83	0	0.00	18.70	5	2,348	0.21%
2020/01/07	0	0.00	20	19.10	19.00	-20	2,321	-0.86%
2020/01/06	1	19.35	5	19.35	19.20	-4	2,347	-0.17%
2020/01/03	0	0.00	3	19.60	19.50	-3	2,391	-0.13%
2020/01/02	5	19.63	2	19.65	19.60	3	2,383	0.13%
2019/12/31	8	19.61	2	19.63	19.55	6	2,389	0.25%
2019/12/30	4	19.40	13	19.39	19.50	-9	2,418	-0.37%
2019/12/27	11	19.50	0	0.00	19.35	11	2,450	0.45%
2019/12/26	5	19.57	0	0.00	19.50	5	2,460	0.20%
2019/12/24	10	19.45	0	0.00	19.40	10	2,544	0.39%
2019/12/20	11	19.50	0	0.00	19.40	11	2,563	0.43%
2019/12/19	0.5	19.45	1	19.60	19.45	-0.5	2,550	-0.02%
2019/12/18	24	19.67	2	19.73	19.65	22	2,554	0.86%
2019/12/17	6	19.48	1	19.70	19.75	5	2,559	0.20%
2019/12/16	1.5	19.18	0	0.00	19.20	1.5	2,516	0.06%
2019/12/13	0	0.00	2	19.05	18.95	-2	2,589	-0.08%
2019/12/12	0	0.00	2	19.10	19.10	-2	2,834	-0.07%
2019/12/10	0	0.00	11	19.15	19.10	-11	2,853	-0.39%
2019/12/09	1	18.85	0	0.00	18.85	1	2,849	0.04%
2019/12/06	2	18.80	10	18.80	18.80	-8	2,894	-0.28%
2019/12/05	13	18.85	0	0.00	18.80	13	3,019	0.43%
2019/12/04	7	18.90	2	18.95	18.95	5	3,010	0.17%
2019/11/29	0	0.00	15	19.15	19.15	-15	3,035	-0.49%
2019/11/28	30	18.95	1	19.00	19.15	29	3,038	0.95%
2019/11/26	1	18.85	0	0.00	18.80	1	3,052	0.03%
2019/11/22	0	0.00	2	18.90	18.80	-2	3,102	-0.06%
2019/11/21	3	18.90	0	0.00	18.75	3	3,116	0.10%
2019/11/20	0	0.00	33	18.95	19.00	-33	3,120	-1.06%
2019/11/19	1	18.70	0	0.00	19.00	1	3,135	0.03%
2019/11/18	10	18.70	0	0.00	18.80	10	3,179	0.31%
2019/11/15	31	18.52	5	18.55	18.70	26	3,276	0.79%
2019/11/13	6	19.05	7	19.14	19.05	-1	3,257	-0.03%
2019/11/12	5	19.15	5	19.20	19.15	0	3,317	0.00%
2019/11/11	1	19.40	1	19.25	19.20	0	3,510	0.00%
2019/11/08	2	19.60	0	0.00	19.65	2	3,598	0.06%
2019/11/07	0	0.00	22	19.81	19.60	-22	3,789	-0.58%
2019/11/06	13	19.63	3	19.50	19.50	10	3,789	0.26%
2019/11/01	2	19.50	0	0.00	19.50	2	3,897	0.05%
2019/10/31	10	19.45	0	0.00	19.60	10	4,011	0.25%
2019/10/29	5	19.45	0	0.00	19.50	5	4,174	0.12%
2019/10/25	0	0.00	10	19.75	19.65	-10	4,554	-0.22%
2019/10/24	1	19.60	0	0.00	19.65	1	4,919	0.02%
2019/10/22	0	0.00	3	19.80	19.80	-3	4,970	-0.06%
2019/10/21	1	19.90	0	0.00	19.85	1	5,024	0.02%
2019/10/18	6	19.45	0	0.00	19.50	6	5,082	0.12%
2019/10/16	0	0.00	2	19.50	19.55	-2	5,099	-0.04%
2019/10/14	0	0.00	0	19.50	19.40	0	5,142	0.00%
2019/10/09	2	18.95	0	0.00	18.95	2	5,240	0.04%
2019/10/08	9	19.31	0	0.00	19.25	9	5,411	0.17%
2019/10/07	6	19.36	3	19.25	19.40	3	5,512	0.05%
2019/10/04	3	19.32	0	0.00	19.40	3	5,551	0.05%
2019/10/03	5	19.30	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	0	0.00	1	19.85	19.80	-1	5,725	-0.02%
2019/09/27	2	19.80	1	20.10	19.65	1	5,854	0.02%
2019/09/26	1	20.05	0	0.00	20.15	1	5,899	0.02%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/18	0	0.00	14	20.39	20.40	-14	6,707	-0.21%
2019/09/17	23	20.50	5	20.30	20.10	18	6,676	0.27%
2019/09/16	0	0.00	1	21.10	21.35	-1	6,610	-0.02%
2019/09/12	2	21.15	0	0.00	21.10	2	6,819	0.03%
2019/09/11	2	21.05	1	21.00	20.95	1	6,892	0.01%
2019/09/10	5	21.08	1	21.10	21.10	4	6,912	0.06%
2019/09/09	0	0.00	4	21.03	21.35	-4	6,974	-0.06%
2019/09/05	2	20.80	1	20.85	20.85	1	7,119	0.01%
2019/09/02	10	20.90	0	0.00	20.95	10	7,566	0.13%
2019/08/30	10	21.00	1	20.90	20.90	9	7,736	0.12%
2019/08/29	2	20.93	0	0.00	20.90	2	7,911	0.03%
2019/08/28	0	0.00	4	21.10	21.15	-4	8,083	-0.05%
2019/08/27	11	20.87	0	0.00	20.60	11	8,269	0.13%
2019/08/26	2	20.65	6	20.65	20.70	-4	8,468	-0.05%
2019/08/23	2	20.90	0	0.00	20.95	2	8,667	0.02%
2019/08/22	5	20.91	40	20.75	21.00	-35	9,296	-0.38%
2019/08/21	45	21.04	8	21.00	20.95	37	9,722	0.38%
2019/08/20	2	20.80	5	20.65	20.60	-3	10,331	-0.03%
2019/08/19	0	0.00	1	21.25	21.15	-1	10,315	-0.01%
2019/08/16	1	21.30	1	21.20	21.30	0	10,429	0.00%
2019/08/15	1	21.45	0	0.00	21.10	1	10,583	0.01%
2019/08/14	13	21.73	0	0.00	21.90	13	10,655	0.12%
2019/08/13	11	22.55	5	23.00	22.25	6	10,900	0.06%
2019/08/12	1	22.45	2	22.60	23.15	-1	11,551	-0.01%
2019/08/08	3	22.80	2	23.00	23.20	1	11,763	0.01%
2019/08/07	10	23.00	1	23.10	23.00	9	11,837	0.08%
2019/08/06	2	22.53	4	22.20	22.70	-2	12,036	-0.02%
2019/08/05	0	0.00	51	22.90	22.90	-51	12,002	-0.42%
2019/08/02	24	23.03	8	23.11	23.05	16	11,956	0.13%
2019/08/01	15	23.68	0	0.00	23.60	15	11,864	0.13%
2019/07/31	30	24.41	10	24.10	24.00	20	11,789	0.17%
2019/07/30	10	24.18	50	24.28	24.30	-40	11,699	-0.34%
2019/07/29	31	24.65	13	24.15	24.45	18	11,611	0.16%
2019/07/26	25	23.73	8	23.96	23.90	17	11,344	0.15%
2019/07/25	0	0.00	5	22.40	22.65	-5	10,970	-0.05%
2019/07/24	3	22.35	0	0.00	22.35	3	10,959	0.03%
2019/07/23	21	22.80	0	0.00	22.55	21	10,920	0.19%
2019/07/22	5	23.15	22	23.25	23.20	-17	10,850	-0.16%
2019/07/19	5	23.40	2	23.63	23.35	3	10,746	0.03%
2019/07/18	1	23.35	10	23.45	23.45	-9	10,663	-0.08%
2019/07/17	2	23.43	4	23.55	23.45	-2	10,646	-0.02%
2019/07/16	2	23.50	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	7	23.48	23.90	-7	10,573	-0.07%
2019/07/12	29	23.46	1	23.25	23.15	28	10,479	0.27%
2019/07/11	0	0.00	11	23.95	23.95	-11	10,325	-0.11%
2019/07/10	1	23.90	0	0.00	23.85	1	10,321	0.01%
2019/07/09	6	23.84	1	23.75	23.80	5	10,487	0.05%
2019/07/05	1	23.60	0	0.00	23.60	1	10,474	0.01%
2019/07/04	0	0.00	7	23.41	23.50	-7	10,403	-0.07%
2019/07/03	11	23.00	0	0.00	23.00	11	10,384	0.11%
2019/07/02	20	23.50	3	23.55	23.45	17	10,383	0.16%
2019/07/01	1	22.90	1	22.95	23.25	0	10,231	0.00%
2019/06/28	0	0.00	1.2	22.67	22.80	-1.2	10,096	-0.01%
2019/06/27	5	22.92	0	0.00	22.80	5	10,070	0.05%
2019/06/26	8	22.99	0	0.00	22.95	8	10,027	0.08%
2019/06/25	0	0.00	2	22.48	22.60	-2	10,079	-0.02%
2019/06/24	4	22.01	0	0.00	22.10	4	9,829	0.04%
2019/06/21	1	22.15	12	22.18	22.05	-11	9,757	-0.11%
2019/06/20	7	22.11	1	22.10	22.15	6	9,569	0.06%
2019/06/19	10	21.63	104	21.70	21.80	-94	9,332	-1.01%	大賣/
2019/06/17	4	21.45	1	21.60	21.45	3	9,199	0.03%
2019/06/14	1	21.80	2	21.78	21.80	-1	9,094	-0.01%
2019/06/13	0	0.00	75	21.87	21.60	-75	9,022	-0.83%
2019/06/12	6	22.10	0	0.00	22.00	6	8,821	0.07%
2019/06/11	0	0.00	2	22.88	22.60	-2	8,623	-0.02%
2019/06/10	5	22.50	1	22.60	22.50	4	8,484	0.05%
2019/06/06	26	22.96	8	22.83	22.55	18	8,361	0.22%
2019/06/05	8	23.15	5.5	23.15	23.20	2.5	8,178	0.03%
2019/06/04	34	23.38	52	23.27	23.10	-18	7,985	-0.23%
2019/06/03	31	23.43	5	23.46	23.25	26	7,805	0.33%
2019/05/31	9	24.05	26	23.62	23.85	-17	7,586	-0.22%
2019/05/30	23	23.97	210	24.00	23.85	-187	7,354	-2.54%	大賣/鉅額交易
2019/05/29	266	24.76	62	24.05	24.00	204	7,142	2.86%	大買/鉅額交易
2019/05/28	11	23.87	41	23.96	23.55	-30	6,501	-0.46%
2019/05/27	89	23.04	61	23.47	23.95	28	6,045	0.46%
2019/05/24	7	21.98	6.1	21.75	21.80	0.9	5,396	0.02%
2019/05/23	1	21.85	0	0.00	21.80	1	5,322	0.02%
2019/05/22	109	22.42	8	22.35	22.55	101	5,186	1.95%	大買/鉅額交易
2019/05/21	2	22.10	53.6	22.15	22.25	-51.6	4,989	-1.03%
2019/05/20	19	22.59	99	22.53	22.50	-80	4,829	-1.66%
2019/05/17	142	21.87	42	22.06	22.15	100	4,370	2.29%	大買/
2019/05/16	0	0.00	11	20.75	20.50	-11	3,649	-0.30%
2019/05/15	4	19.96	12	20.01	20.30	-8	3,246	-0.25%
2019/05/14	15	20.13	12	20.08	20.20	3	3,131	0.10%
2019/05/13	0	0.00	22	19.39	19.60	-22	2,878	-0.76%
2019/05/10	0	0.00	1	19.10	19.15	-1	2,856	-0.04%
2019/05/09	0	0.00	16	19.49	19.30	-16	2,852	-0.56%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/05/06	16	19.15	1	19.15	19.25	15	2,864	0.52%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/04/30	3	19.67	20	19.60	19.50	-17	2,831	-0.60%
2019/04/29	1	19.55	0	0.00	19.45	1	2,802	0.04%
2019/04/23	0	0.00	41	19.94	19.95	-41	2,782	-1.47%
2019/04/19	0	0.00	13	19.85	19.85	-13	2,786	-0.47%
2019/04/18	10	19.75	0	0.00	19.80	10	2,787	0.36%
2019/04/17	0	0.00	2	19.50	19.60	-2	2,778	-0.07%
2019/04/16	13	19.40	0	0.00	19.20	13	2,716	0.48%
2019/04/15	51	19.68	5	19.80	19.30	46	2,627	1.75%
2019/04/12	1	20.30	30.1	20.05	20.05	-29.1	2,411	-1.21%
2019/04/10	0	0.00	23	20.50	20.70	-23	2,286	-1.01%
2019/04/09	5	20.75	6	20.63	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	2	20.15	20.25	-2	2,147	-0.09%
2019/04/02	1	19.80	0	0.00	19.70	1	2,053	0.05%
2019/04/01	1	19.70	30	19.70	19.70	-29	2,102	-1.38%
2019/03/29	32	19.65	9	19.51	19.45	23	2,083	1.10%
2019/03/28	113	20.02	87.9	19.99	19.90	25.1	2,029	1.23%	大買/
2019/03/12	0	0.00	2	19.15	19.10	-2	3,623	-0.06%
2019/03/11	0	0.00	4	18.85	19.00	-4	3,947	-0.10%
2019/03/08	0	0.00	13	18.65	18.65	-13	4,015	-0.32%
2019/03/07	4	18.75	9	18.80	18.65	-5	4,050	-0.12%
2019/03/04	0	0.00	28	18.96	18.95	-28	4,115	-0.68%
2019/02/27	1	18.95	0	0.00	18.90	1	4,111	0.02%
2019/02/26	5	18.99	0	0.00	18.95	5	4,119	0.12%
2019/02/25	3	19.00	0	0.00	19.00	3	4,124	0.07%
2019/02/22	43	18.96	2	19.00	18.95	41	4,106	1.00%
2019/02/19	0	0.00	5.4	18.70	18.70	-5.4	4,058	-0.13%
2019/02/15	9	18.75	4	18.70	18.65	5	4,083	0.12%
2019/02/12	0	0.00	6	18.49	18.50	-6	4,021	-0.15%
2019/02/11	0	0.00	1	18.45	18.40	-1	4,049	-0.02%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/28	0	0.00	1	18.60	18.55	-1	4,040	-0.02%
2019/01/25	10	18.15	0.2	18.25	18.20	9.8	4,018	0.24%
2019/01/24	0	0.00	2	18.10	18.20	-2	4,011	-0.05%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/16	1	17.95	0	0.00	18.00	1	4,149	0.02%
2019/01/09	0	0.00	5	17.95	17.90	-5	4,206	-0.12%
2019/01/08	1	17.80	5	17.80	17.80	-4	4,224	-0.09%
2019/01/07	3	17.80	0	0.00	17.90	3	4,242	0.07%
2019/01/02	6	18.07	0	0.00	17.95	6	4,399	0.14%
2018/12/28	2	18.15	0	0.00	18.20	2	4,402	0.05%
2018/12/24	2	18.80	1	18.65	18.55	1	4,446	0.02%
2018/12/21	20	19.45	0	0.00	19.25	20	4,489	0.45%
2018/12/20	1	19.50	1	19.40	19.35	0	4,486	0.00%
2018/12/19	26	19.60	0	0.00	19.45	26	4,479	0.58%
2018/12/18	12	19.40	6	20.13	19.35	6	4,449	0.13%
2018/12/14	10	20.55	0	0.00	20.55	10	4,241	0.24%
2018/12/13	0	0.00	36	20.25	20.30	-36	4,159	-0.87%
2018/12/11	0	0.00	1	20.10	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	0.1	20.10	20.10	-0.1	4,107	0.00%
2018/12/07	1	20.00	0	0.00	20.05	1	4,060	0.02%
2018/12/06	0	0.00	5	20.37	20.05	-5	3,944	-0.13%
2018/12/05	49	20.84	128	21.35	21.00	-79	3,702	-2.13%	大賣/
2018/12/04	18	19.37	23	19.63	20.00	-5	2,803	-0.18%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/27	0	0.00	0	18.00	18.00	0	2,341	0.00%
2018/11/26	0	0.00	5	17.95	18.00	-5	2,363	-0.21%
2018/11/23	1.2	17.72	0	0.00	17.75	1.2	2,388	0.05%
2018/11/22	0	17.95	0	0.00	17.95	0	2,401	0.00%
2018/11/12	0	0.00	1.5	17.98	18.00	-1.5	2,442	-0.06%
2018/11/09	1	18.00	0	0.00	18.10	1	2,473	0.04%
2018/11/07	0	0.00	0.2	18.15	18.10	-0.2	2,495	-0.01%
2018/11/06	0	0.00	10	18.05	18.15	-10	2,532	-0.39%
2018/11/02	1	17.90	0	0.00	18.00	1	2,561	0.04%
2018/10/31	0	0.00	3	17.95	18.05	-3	2,578	-0.12%
2018/10/30	0	0.00	1	17.75	17.60	-1	2,575	-0.04%
2018/10/29	1	17.60	0	0.00	17.60	1	2,587	0.04%
2018/10/26	0	0.00	2	17.55	17.70	-2	2,615	-0.08%
2018/10/25	2	18.00	11	18.00	17.95	-9	2,650	-0.34%
2018/10/24	0	0.00	1	18.45	18.60	-1	2,622	-0.04%
2018/10/23	2	18.60	0	0.00	18.60	2	2,618	0.08%
2018/10/18	1	19.10	0	0.00	19.05	1	2,629	0.04%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/16	1	19.30	0	0.00	19.10	1	2,604	0.04%
2018/10/15	11	19.55	1	19.55	19.50	10	2,559	0.39%
2018/10/12	3	19.43	0	0.00	19.60	3	2,525	0.12%
2018/10/11	7	19.90	0	0.00	19.65	7	2,494	0.28%
2018/10/09	10	20.80	0	0.00	20.90	10	2,404	0.42%
2018/10/08	20	20.80	0	0.00	20.70	20	2,408	0.83%
2018/10/05	3	20.85	0	0.00	20.75	3	2,396	0.13%
2018/10/04	1	21.30	0	0.00	21.25	1	2,368	0.04%
2018/10/03	0	0.00	1	21.40	21.40	-1	2,363	-0.04%
2018/10/02	0	0.00	22.4	21.56	21.55	-22.4	2,354	-0.95%
2018/10/01	1	21.55	100	21.60	21.60	-99	2,336	-4.24%
2018/09/28	28	21.63	33	21.60	21.70	-5	2,325	-0.22%
2018/09/20	2	21.00	0	0.00	20.90	2	2,376	0.08%
2018/09/14	0	0.00	1	21.15	21.00	-1	2,490	-0.04%
2018/09/13	0	0.00	1	20.90	20.85	-1	2,604	-0.04%
2018/09/12	0	0.00	1	20.45	20.50	-1	2,706	-0.04%
2018/09/11	1	20.45	0	0.00	20.45	1	2,756	0.04%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/06	0	0.00	30	20.70	20.75	-30	2,921	-1.03%
2018/09/04	10.2	21.05	0	0.00	21.05	10.2	2,957	0.34%
2018/08/30	0	0.00	1	21.05	21.05	-1	3,052	-0.03%
2018/08/29	20	21.00	0	0.00	21.05	20	3,092	0.65%
2018/08/28	0	0.00	0	20.70	20.75	0	3,085	0.00%
2018/08/24	0	0.00	2	20.60	20.60	-2	3,156	-0.06%
2018/08/20	0	0.00	30	20.25	20.30	-30	3,283	-0.91%
2018/08/14	4	20.63	0	0.00	20.60	4	3,334	0.12%
2018/08/13	1	20.70	10	20.83	20.70	-9	3,393	-0.27%
2018/08/10	0	0.00	1	21.25	21.15	-1	3,482	-0.03%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/06	0	0.00	5	21.10	21.05	-5	3,922	-0.13%
2018/08/02	10	21.20	0	0.00	21.20	10	3,905	0.26%
2018/07/30	0	0.00	10	21.15	21.10	-10	3,785	-0.26%
2018/07/26	100	21.10	2.8	21.24	21.10	97.2	3,773	2.58%
2018/07/25	0	0.00	1	21.10	21.15	-1	3,767	-0.03%
2018/07/24	0	0.00	13	21.11	21.10	-13	3,757	-0.35%
2018/07/20	0	0.00	1	20.90	20.90	-1	3,724	-0.03%
2018/07/19	0	0.00	4.1	20.91	20.90	-4.1	3,722	-0.11%
2018/07/18	10	20.75	1	20.85	20.80	9	3,732	0.24%
2018/07/17	2	21.00	3.2	21.02	21.25	-1.2	3,705	-0.03%
2018/07/12	11	21.05	2	21.00	21.00	9	3,670	0.25%
2018/07/06	1	20.60	0	0.00	20.60	1	3,646	0.03%
2018/07/04	3	20.77	1	20.90	20.85	2	3,666	0.05%
2018/07/03	11	21.02	0	0.00	20.80	11	3,682	0.30%
2018/06/29	1	21.35	0	0.00	21.10	1	3,658	0.03%
2018/06/28	2	21.48	0	0.00	21.45	2	3,551	0.06%
2018/06/27	3	21.75	0	0.00	21.65	3	3,458	0.09%
2018/06/26	30	21.85	0	0.00	21.85	30	3,441	0.87%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	1	21.70	3	21.67	22.15	-2	3,429	-0.06%
2018/06/21	74	21.97	0	0.00	21.85	74	3,285	2.25%
2018/06/20	60	22.10	0	0.00	22.10	60	3,202	1.87%
2018/06/19	4	22.10	0	0.00	22.05	4	3,155	0.13%
2018/06/15	11	22.40	1	22.35	22.35	10	3,063	0.33%
2018/06/12	1	22.75	4	22.78	22.80	-3	3,019	-0.10%
2018/06/11	1	22.95	0	0.00	22.80	1	2,998	0.03%
2018/06/06	2	23.30	2	23.25	23.20	0	2,942	0.00%
2018/05/31	3	23.20	0	0.00	23.70	3	2,870	0.10%
2018/05/30	0	0.00	1	23.30	23.15	-1	2,890	-0.03%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/22	1	24.00	2	24.05	23.90	-1	2,813	-0.04%
2018/05/21	2	24.25	21	24.39	24.20	-19	2,789	-0.68%
2018/05/18	10	24.00	0	0.00	24.15	10	2,730	0.37%
2018/05/17	0	0.00	20	24.17	24.05	-20	2,626	-0.76%
2018/05/16	0	0.00	11	23.82	23.80	-11	2,492	-0.44%
2018/05/15	1	24.05	18	23.95	24.00	-17	2,474	-0.69%
2018/05/14	0	0.00	111	23.68	23.95	-111	2,493	-4.45%	大賣/鉅額交易
2018/05/07	1	22.40	0	0.00	22.35	1	2,271	0.04%
2018/05/02	0	0.00	1	22.85	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	12	22.34	22.65	-12	2,311	-0.52%
2018/04/27	0	0.00	1	22.10	22.00	-1	2,378	-0.04%
2018/04/26	3	22.02	1	22.10	22.00	2	2,401	0.08%
2018/04/25	0	0.00	1	22.10	22.00	-1	2,420	-0.04%
2018/04/20	2	22.35	0	0.00	22.25	2	2,535	0.08%
2018/04/18	20	22.25	0	0.00	22.25	20	2,556	0.78%
2018/04/17	22	22.25	0	0.00	22.25	22	2,569	0.86%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/04/12	7	22.65	0	0.00	22.75	7	2,655	0.26%
2018/04/10	5	22.75	0	0.00	22.90	5	2,719	0.18%
2018/04/03	15	22.45	3	22.45	22.50	12	2,728	0.44%
2018/04/02	24	22.55	0	0.00	22.60	24	2,807	0.85%
2018/03/31	1	22.60	1	22.55	22.60	0	2,899	0.00%
2018/03/27	21	22.75	0	0.00	22.75	21	2,883	0.73%
2018/03/26	15	22.70	0	0.00	22.75	15	2,893	0.52%
2018/03/23	28	22.81	0	0.00	22.85	28	2,909	0.96%
2018/03/22	20	23.20	10	23.26	23.15	10	2,900	0.34%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/19	1	23.30	4	23.35	23.35	-3	3,107	-0.10%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/13	1	23.70	0	0.00	23.60	1	3,206	0.03%
2018/03/12	0	0.00	1.1	23.44	23.45	-1.1	3,217	-0.04%
2018/03/08	0	0.00	4	23.30	23.25	-4	3,391	-0.12%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/05	14	23.46	20	23.30	23.25	-6	4,854	-0.12%
2018/03/02	0	0.00	3	23.20	23.05	-3	4,897	-0.06%
2018/03/01	1	23.45	1	23.25	23.35	0	4,957	0.00%
2018/02/27	2	23.30	0	0.00	23.35	2	5,029	0.04%
2018/02/26	1	23.15	0	0.00	23.35	1	5,011	0.02%
2018/02/22	10	22.50	0	0.00	22.50	10	5,019	0.20%
2018/02/21	2	22.40	0	0.00	22.35	2	5,061	0.04%
2018/02/12	10	22.30	0	0.00	22.25	10	5,062	0.20%
2018/02/09	7	22.09	1	21.80	22.30	6	5,082	0.12%
2018/02/07	2	22.60	6	22.55	22.45	-4	5,162	-0.08%
2018/02/06	3	22.50	11	22.40	22.30	-8	5,193	-0.15%
2018/02/05	1	23.10	1	23.15	23.20	0	5,110	0.00%
2018/02/01	0	0.00	17	23.59	23.60	-17	5,125	-0.33%
2018/01/31	0	0.00	25	23.35	23.75	-25	5,145	-0.49%
2018/01/30	12	23.77	0	0.00	23.50	12	5,152	0.23%
2018/01/29	12	23.80	0	0.00	23.85	12	5,137	0.23%
2018/01/24	1	23.80	1	23.75	23.85	0	5,115	0.00%
2018/01/23	35	24.11	5	24.09	23.90	30	5,106	0.59%
2018/01/18	0	0.00	44	23.95	23.70	-44	5,000	-0.88%
2018/01/17	31	23.70	1	23.90	24.00	30	4,962	0.60%
2018/01/16	13	23.42	0	0.00	23.45	13	4,939	0.26%
2018/01/15	3	23.35	0	0.00	23.35	3	4,935	0.06%
2018/01/12	1	23.35	0	0.00	23.30	1	5,005	0.02%
2018/01/11	2	23.35	0	0.00	23.25	2	5,002	0.04%
2018/01/10	1	23.50	0	0.00	23.55	1	4,986	0.02%
2018/01/09	1	23.60	0	0.00	23.60	1	4,994	0.02%
2018/01/08	3	23.70	0	0.00	23.65	3	4,977	0.06%
2018/01/05	3	23.60	0	0.00	23.50	3	4,942	0.06%
2018/01/04	2	23.53	0	0.00	23.40	2	4,916	0.04%
2018/01/03	2	23.83	0	0.00	23.65	2	4,899	0.04%