裕隆 (2201)-富邦-虎尾券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股▼0.59%
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10	68.42	10	67.90	68.00	0	4,375	0.00%
2024/04/23	6	67.95	5	67.70	67.50	1	4,493	0.02%
2024/04/22	6	67.90	6.5	68.34	67.80	-0.5	4,508	-0.01%
2024/04/19	3	67.67	0	0.00	66.90	3	4,450	0.07%
2024/04/18	6.3	67.14	8	68.86	69.30	-1.7	4,372	-0.04%
2024/04/17	2.2	67.87	0	0.00	67.40	2.2	4,297	0.05%
2024/04/16	1.1	68.16	0	0.00	67.40	1.1	4,327	0.03%
2024/04/15	1	68.40	1	69.60	69.30	0	4,331	0.00%
2024/04/12	1	69.20	0	0.00	69.00	1	4,315	0.02%
2024/04/10	5	69.20	8	69.56	69.90	-3	4,333	-0.07%
2024/04/09	0	0.00	2	69.80	69.10	-2	4,375	-0.05%
2024/04/08	0	0.00	6	68.72	70.00	-6	4,361	-0.14%
2024/04/03	3	66.67	0	0.00	66.70	3	4,271	0.07%
2024/04/02	1.1	67.81	0	0.00	67.80	1.1	4,291	0.02%
2024/03/28	0	0.00	3	68.17	68.20	-3	4,347	-0.07%
2024/03/26	13	67.45	2	67.40	67.10	11	4,634	0.24%
2024/03/25	1	69.40	0	0.00	68.10	1	4,637	0.02%
2024/03/21	0	0.00	10	67.90	67.80	-10	4,792	-0.21%
2024/03/20	6	67.87	12	68.64	67.70	-6	4,949	-0.12%
2024/03/19	1.1	68.33	0	0.00	68.30	1.1	4,983	0.02%
2024/03/15	20	69.00	0	0.00	68.50	20	5,158	0.39%
2024/03/14	2	69.80	1	70.50	69.80	1	5,161	0.02%
2024/03/13	24	70.82	14	71.18	69.70	10	5,145	0.19%
2024/03/12	80	71.04	75	71.09	71.90	5	5,096	0.10%
2024/03/11	13.1	66.42	52	66.23	67.60	-38.9	4,959	-0.78%
2024/03/08	5	67.52	1	67.30	67.10	4	4,948	0.08%
2024/03/07	31	68.98	0	0.00	68.90	31	4,864	0.64%
2024/03/06	1	70.60	1	71.30	70.10	0	4,820	0.00%
2024/03/04	3	70.53	0.1	70.90	70.80	3	4,943	0.06%
2024/03/01	0	0.00	2	71.40	70.70	-2	4,936	-0.04%
2024/02/29	11	68.55	0	0.00	70.70	11	4,946	0.22%
2024/02/27	3	70.07	0	0.00	69.40	3	4,902	0.06%
2024/02/26	20	70.68	0	0.00	70.60	20	4,906	0.41%
2024/02/23	4	71.30	15	72.22	71.20	-11	4,978	-0.22%
2024/02/22	0	0.00	17	70.60	70.90	-17	5,036	-0.34%
2024/02/21	4	71.05	0	0.00	70.80	4	5,195	0.08%
2024/02/20	6	71.20	14	71.35	70.90	-8	5,293	-0.15%
2024/02/19	4	72.20	28	71.98	72.20	-24	5,303	-0.45%
2024/02/16	1	69.90	5	69.94	69.90	-4	5,334	-0.07%
2024/02/15	28	68.91	0	0.00	68.70	28	5,342	0.52%
2024/02/05	0	0.00	2	68.80	69.30	-2	5,354	-0.04%
2024/02/02	6	70.02	0	0.00	69.10	6	5,451	0.11%
2024/02/01	0	0.00	5	70.64	70.70	-5	5,480	-0.09%
2024/01/31	0.2	69.60	1	69.00	69.50	-0.9	5,501	-0.02%
2024/01/30	4	69.80	5	70.46	69.60	-1	5,522	-0.02%
2024/01/29	0	0.00	2	70.20	69.80	-2	5,541	-0.04%
2024/01/26	0	0.00	0.3	70.00	69.80	-0.3	5,599	0.00%
2024/01/25	4	69.75	0	0.00	69.70	4	5,675	0.07%
2024/01/24	2	70.55	10.2	70.67	70.80	-8.2	5,723	-0.14%
2024/01/23	0	0.00	2	69.25	69.60	-2	5,865	-0.03%
2024/01/22	0	69.10	0	0.00	68.60	0	5,904	0.00%
2024/01/19	0	0.00	2	69.30	69.10	-2	6,009	-0.03%
2024/01/17	3	67.97	55	68.19	67.70	-52	6,163	-0.84%
2024/01/16	3	69.93	1	69.90	69.80	2	6,113	0.03%
2024/01/15	1	70.70	50	71.10	70.90	-49	6,215	-0.79%
2024/01/12	0	0.00	100	70.70	70.70	-100	6,435	-1.55%
2024/01/11	0	0.00	34	70.91	70.70	-34	6,557	-0.52%
2024/01/10	14	69.78	2	70.00	70.20	12	6,941	0.17%
2024/01/09	36	71.01	50	71.00	70.90	-14	7,154	-0.20%
2024/01/05	5.1	72.34	0	0.00	72.40	5.1	8,913	0.06%
2024/01/04	3	73.00	0	0.00	72.60	3	9,230	0.03%
2024/01/03	5	73.16	0	0.00	73.10	5	9,285	0.05%
2024/01/02	2	75.35	1	75.10	74.80	1	9,265	0.01%
2023/12/29	0.5	75.00	1.6	75.12	74.80	-1.1	9,295	-0.01%
2023/12/28	10	74.20	14	74.38	74.60	-4	9,415	-0.04%
2023/12/27	0	0.00	1	73.30	73.30	-1	9,442	-0.01%
2023/12/26	5	72.70	0	0.00	72.70	5	9,545	0.05%
2023/12/25	0	0.00	3	72.90	72.80	-3	9,755	-0.03%
2023/12/22	4	72.58	6.1	73.48	72.20	-2.1	9,944	-0.02%
2023/12/21	15.1	72.91	22.1	72.43	72.70	-7	9,849	-0.07%
2023/12/20	6	74.13	1.1	74.58	74.10	4.9	9,898	0.05%
2023/12/19	9	74.13	0.1	74.80	74.00	8.9	9,935	0.09%
2023/12/18	7	74.80	1	74.40	74.40	6	9,995	0.06%
2023/12/15	30	75.97	11	75.59	75.50	19	10,188	0.19%
2023/12/14	10	76.40	13	77.09	77.30	-3	10,213	-0.03%
2023/12/13	14	76.16	0.1	76.50	76.00	13.9	10,171	0.14%
2023/12/12	2	78.05	0	0.00	77.80	2	10,053	0.02%
2023/12/11	0	0.00	2	77.90	78.00	-2	10,108	-0.02%
2023/12/08	2	77.30	0	0.00	77.20	2	10,156	0.02%
2023/12/06	0	0.00	5	78.02	77.80	-5	10,240	-0.05%
2023/12/05	0	0.00	1	77.00	77.00	-1	10,270	-0.01%
2023/12/04	1	76.50	5	76.90	76.50	-4	10,336	-0.04%
2023/12/01	2	77.00	0	0.00	77.10	2	10,458	0.02%
2023/11/30	6	76.63	1	76.80	76.90	5	10,662	0.05%
2023/11/29	6	78.23	0	0.00	77.90	6	11,171	0.05%
2023/11/28	0	0.00	3	78.27	78.40	-3	11,565	-0.03%
2023/11/27	2	77.60	17	77.59	77.10	-15	11,759	-0.13%
2023/11/24	10	77.90	3	78.53	78.50	7	12,164	0.06%
2023/11/22	6	77.92	0	0.00	77.70	6	12,453	0.05%
2023/11/21	0	0.00	8	79.13	79.00	-8	12,370	-0.06%
2023/11/20	28.1	78.17	10	78.36	78.00	18.1	12,279	0.15%
2023/11/17	0.1	80.00	3	80.10	80.20	-2.9	12,116	-0.02%
2023/11/16	0	79.00	2	79.20	79.10	-2	12,025	-0.02%
2023/11/15	2	78.50	4	79.50	78.50	-2	11,968	-0.02%
2023/11/14	16	77.66	2	77.90	77.90	14	11,858	0.12%
2023/11/13	1	77.60	0	0.00	77.60	1	11,869	0.01%
2023/11/10	20.1	77.25	0	0.00	77.10	20.1	11,883	0.17%
2023/11/09	0	79.05	4	79.08	79.20	-4	11,857	-0.03%
2023/11/08	0	0.00	1	79.30	78.60	-1	12,001	-0.01%
2023/11/07	7	78.91	1	78.80	79.10	6	12,008	0.05%
2023/11/03	6	78.42	0	0.00	78.20	6	12,143	0.05%
2023/11/02	1	75.90	0	0.00	77.40	1	12,086	0.01%
2023/10/31	13	75.05	4	75.28	74.10	9	11,946	0.08%
2023/10/30	3	76.83	1	77.00	76.90	2	11,861	0.02%
2023/10/27	5.2	77.64	16	77.40	77.30	-10.8	11,890	-0.09%
2023/10/26	4.1	78.55	5	79.04	78.20	-0.9	11,957	-0.01%
2023/10/25	4	80.50	1	80.30	80.10	3	11,962	0.03%
2023/10/24	3	78.60	0	0.00	79.00	3	12,043	0.02%
2023/10/23	6	77.95	1	77.80	77.80	5	12,066	0.04%
2023/10/20	3.1	79.41	1	79.50	79.10	2.1	12,142	0.02%
2023/10/19	14.1	80.39	10	81.35	81.40	4.1	12,052	0.03%
2023/10/18	64.1	81.44	31	80.81	80.10	33.1	12,069	0.27%
2023/10/17	13.2	81.49	0	0.00	81.10	13.2	11,808	0.11%
2023/10/16	8	85.78	1	83.20	83.00	7	11,705	0.06%
2023/10/13	36	86.86	173.3	87.48	85.10	-137.3	11,340	-1.21%	大賣/鉅額交易
2023/10/12	13	81.15	19.2	82.89	84.00	-6.2	10,331	-0.06%
2023/10/06	1	79.50	2	79.10	78.90	-1	10,709	-0.01%
2023/10/05	1	78.40	0	0.00	78.40	1	10,747	0.01%
2023/10/04	5	78.68	1	79.80	78.40	4	10,777	0.04%
2023/10/03	2.3	81.03	1	81.60	80.50	1.3	10,670	0.01%
2023/10/02	1	82.20	0	0.00	82.00	1	10,679	0.01%
2023/09/28	7	84.74	1	83.10	83.00	6	10,776	0.06%
2023/09/27	1	85.80	0.2	85.30	86.00	0.8	10,746	0.01%
2023/09/26	0	0.00	3	84.20	83.70	-3	10,621	-0.03%
2023/09/25	1	84.00	5.2	84.79	84.30	-4.2	10,678	-0.04%
2023/09/22	2	81.55	1	81.90	82.50	1	10,638	0.01%
2023/09/21	3.2	81.13	21	82.53	80.60	-17.8	10,613	-0.17%
2023/09/20	2	83.40	20	85.03	82.20	-18	10,624	-0.17%
2023/09/19	23	84.76	8.5	85.09	84.60	14.5	10,450	0.14%
2023/09/18	1	83.20	10	83.30	83.30	-9	10,335	-0.09%
2023/09/15	5	82.96	3	83.30	82.90	2	10,380	0.02%
2023/09/14	0	0.00	3	84.10	83.80	-3	10,412	-0.03%
2023/09/13	2	83.60	0.4	82.95	83.90	1.6	10,425	0.02%
2023/09/12	31	81.73	10	81.50	81.30	21	10,631	0.20%
2023/09/11	2	82.20	1	83.40	81.20	1	10,647	0.01%
2023/09/08	0	0.00	1	83.60	82.60	-1	10,628	-0.01%
2023/09/07	2	83.80	10	84.10	84.50	-8	10,632	-0.08%
2023/09/06	10.1	84.19	0	0.00	83.20	10.1	10,618	0.09%
2023/09/05	26	85.46	25	85.00	85.20	1	10,593	0.01%
2023/09/04	37	88.09	45	87.07	85.70	-8	10,510	-0.08%
2023/09/01	20	85.96	8.1	85.64	85.30	11.9	9,982	0.12%
2023/08/31	3	83.40	6	83.55	83.40	-3	9,779	-0.03%
2023/08/30	6	81.07	29	82.03	83.70	-23	9,882	-0.23%
2023/08/29	5	77.80	29	79.22	79.80	-24	9,712	-0.25%
2023/08/28	12	77.40	12	77.48	75.70	0	10,084	0.00%
2023/08/25	1	74.70	0	0.00	75.00	1	10,409	0.01%
2023/08/24	1	74.40	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0	0.00	2.1	74.99	74.70	-2.1	11,529	-0.02%
2023/08/22	13	74.40	0	0.00	74.30	13	11,663	0.11%
2023/08/21	0	0.00	1	75.40	75.40	-1	11,977	-0.01%
2023/08/17	0	73.50	0	0.00	75.60	0	12,610	0.00%
2023/08/16	6.1	73.01	4	72.70	73.20	2.1	12,960	0.02%
2023/08/15	9	74.92	0	0.00	74.30	9	13,037	0.07%
2023/08/14	3.2	74.99	1	73.70	73.40	2.2	13,253	0.02%
2023/08/11	1	78.10	1	79.00	77.50	0	13,487	0.00%
2023/08/10	5.1	78.00	0	0.00	77.90	5.1	13,636	0.04%
2023/08/09	6	80.43	8	81.54	79.20	-2	13,659	-0.01%
2023/08/08	0.1	79.80	0	0.00	79.70	0.1	13,666	0.00%
2023/08/07	5	80.50	0.1	80.50	80.50	4.9	13,852	0.04%
2023/08/04	1.1	80.78	0	0.00	80.70	1.1	13,957	0.01%
2023/08/02	1	82.00	2	81.10	80.10	-1	13,997	-0.01%
2023/08/01	25	82.44	8	81.10	81.00	17	13,969	0.12%
2023/07/31	5	83.50	6	82.10	82.00	-1	13,957	-0.01%
2023/07/28	40	80.20	19	80.80	81.60	21	13,918	0.15%
2023/07/27	1	80.30	2	80.00	81.00	-1	13,982	-0.01%
2023/07/26	3.2	78.53	1	79.00	77.70	2.2	13,895	0.02%
2023/07/25	2	77.30	0	0.00	79.80	2	13,936	0.01%
2023/07/24	2.1	76.84	0	0.00	76.20	2.1	13,873	0.02%
2023/07/21	6.3	77.37	0	0.00	77.40	6.3	13,893	0.05%
2023/07/20	1	78.20	0	0.00	78.20	1	14,010	0.01%
2023/07/19	2.1	79.01	1.5	79.66	79.00	0.6	13,983	0.00%
2023/07/18	9	81.55	6	82.77	80.20	3	14,165	0.02%
2023/07/17	2.5	84.52	2	85.10	84.40	0.5	14,604	0.00%
2023/07/14	31	86.27	12	86.78	85.50	19	15,027	0.13%
2023/07/13	2	83.80	0	0.00	84.00	2	15,484	0.01%
2023/07/12	0	0.00	1	79.90	80.20	-1	15,701	-0.01%
2023/07/11	17	81.14	2	80.30	80.00	15	16,083	0.09%
2023/07/10	7	82.04	2	81.50	81.30	5	16,401	0.03%
2023/07/07	4	82.83	3	82.60	82.30	1	16,394	0.01%
2023/07/06	2	83.90	8	83.34	83.50	-6	16,360	-0.04%
2023/07/05	1	82.20	3	82.43	81.80	-2	16,184	-0.01%
2023/07/04	6	83.18	6	82.95	82.40	0	16,023	0.00%
2023/07/03	1	81.70	1.1	82.30	81.80	-0.1	16,017	0.00%
2023/06/30	8	82.96	2.1	82.65	82.60	6	15,975	0.04%
2023/06/29	0.1	81.30	0	0.00	80.50	0.1	15,906	0.00%
2023/06/28	3	81.93	0	0.00	80.80	3	15,888	0.02%
2023/06/27	0.3	80.42	3	80.30	79.40	-2.7	15,857	-0.02%
2023/06/26	2	81.25	3	81.00	82.00	-1	15,917	-0.01%
2023/06/21	7.1	82.34	1	82.90	82.00	6.1	16,007	0.04%
2023/06/20	5	83.64	0	0.00	83.10	5	16,009	0.03%
2023/06/19	2	83.06	1.1	83.71	83.40	1	16,067	0.01%
2023/06/16	53.1	87.38	1	84.10	83.70	52.1	16,268	0.32%
2023/06/15	2	87.55	2	87.60	87.70	0	16,050	0.00%
2023/06/14	2	88.00	2	87.75	87.40	0	16,092	0.00%
2023/06/13	3	88.00	3	87.20	87.10	0	16,261	0.00%
2023/06/12	1	86.90	1	87.90	86.80	0	16,486	0.00%
2023/06/09	1	87.00	13	88.00	87.80	-12	16,587	-0.07%
2023/06/07	3	90.00	2	88.85	89.70	1	17,277	0.01%
2023/06/06	11	91.03	10	89.30	88.50	1	17,427	0.01%
2023/06/05	4	91.40	3	92.43	90.60	1	17,463	0.01%
2023/06/02	3	91.43	2	90.65	90.60	1	17,273	0.01%
2023/06/01	8	90.64	20	89.53	89.60	-12	17,110	-0.07%
2023/05/31	19	87.28	11	85.95	87.60	8	16,730	0.05%
2023/05/30	28	87.97	36	87.10	86.60	-8	16,779	-0.05%
2023/05/29	5	83.40	5	83.10	82.80	0	16,189	0.00%
2023/05/26	3	83.00	0	0.00	82.20	3	16,720	0.02%
2023/05/25	32	84.84	41	84.10	83.40	-9	16,790	-0.05%
2023/05/24	9	84.47	1	84.20	85.30	8	16,784	0.05%
2023/05/23	22	83.87	8	84.39	83.70	14	16,779	0.08%
2023/05/22	23	83.76	69	83.20	84.20	-46	16,625	-0.28%
2023/05/19	5	81.10	5	80.80	80.40	0	16,605	0.00%
2023/05/18	10	81.70	14	81.48	81.80	-4	17,232	-0.02%
2023/05/17	12	81.13	12	81.19	81.10	0	17,202	0.00%
2023/05/16	3	79.43	1	79.50	79.60	2	16,929	0.01%
2023/05/15	4	78.58	3	76.70	76.70	1	16,975	0.01%
2023/05/12	10	76.75	0	0.00	78.30	10	17,522	0.06%
2023/05/11	10	76.75	0	0.00	75.90	10	17,605	0.06%
2023/05/08	1.2	78.02	4	77.60	78.10	-2.9	18,373	-0.02%
2023/05/04	6	77.38	0	0.00	77.80	6	20,127	0.03%
2023/04/28	3	81.87	1.7	81.94	80.60	1.3	22,329	0.01%
2023/04/27	1	81.00	1	80.70	80.50	0	22,911	0.00%
2023/04/26	5	79.10	15	78.82	79.80	-10	23,222	-0.04%
2023/04/25	10	79.00	3	81.70	78.50	7	23,224	0.03%
2023/04/24	3.3	80.57	0	0.00	80.90	3.3	23,268	0.01%
2023/04/21	24	80.37	0	0.00	80.30	24	23,333	0.10%
2023/04/20	12	81.04	26	81.35	82.00	-14	23,300	-0.06%
2023/04/19	11.7	85.16	20	84.14	83.20	-8.3	23,430	-0.04%
2023/04/18	27	84.20	54	84.42	85.70	-27	23,376	-0.12%
2023/04/17	13	81.36	32	80.99	81.80	-19	22,746	-0.08%
2023/04/14	15	78.79	14	79.33	79.10	1	22,664	0.00%
2023/04/13	0	0.00	2	78.20	77.60	-2	22,469	-0.01%
2023/04/12	0	0.00	0.6	75.60	75.60	-0.6	22,228	0.00%
2023/04/11	0	0.00	1	75.60	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	2	74.70	74.80	-2	22,442	-0.01%
2023/04/06	29	73.22	0	0.00	73.70	29	22,946	0.13%
2023/03/31	1	75.30	0	0.00	75.20	1	23,097	0.00%
2023/03/27	1	75.80	6.1	76.60	75.50	-5.1	24,251	-0.02%
2023/03/24	0	0.00	6	77.83	78.80	-6	24,380	-0.02%
2023/03/23	0	0.00	3	77.00	77.50	-3	24,792	-0.01%
2023/03/22	14	76.92	1	77.20	76.40	13	25,520	0.05%
2023/03/20	4	75.95	6.3	75.88	75.80	-2.3	26,583	-0.01%
2023/03/16	8	75.94	5	74.00	73.90	3	27,143	0.01%
2023/03/14	6	75.20	7	75.19	75.50	-1	27,639	0.00%
2023/03/13	2	75.40	11	72.64	76.00	-9	27,805	-0.03%
2023/03/10	20	73.11	24	72.41	72.40	-4	28,035	-0.01%
2023/03/09	2	77.10	0.6	76.48	76.00	1.4	28,440	0.01%
2023/03/08	15	77.60	1	77.50	77.60	14	29,589	0.05%
2023/03/07	0	0.00	5	79.40	79.20	-5	31,679	-0.02%
2023/03/06	0	0.00	2	78.90	79.00	-2	32,545	-0.01%
2023/03/03	20	78.30	0	0.00	78.10	20	33,580	0.06%
2023/03/02	17	78.64	1	78.80	78.80	16	33,809	0.05%
2023/03/01	3	82.00	5.1	81.55	81.60	-2.1	34,331	-0.01%
2023/02/24	2	81.85	8	82.50	81.30	-6	34,926	-0.02%
2023/02/23	13	78.20	5	80.00	80.00	8	35,006	0.02%
2023/02/22	1	79.00	10	78.04	78.10	-9	35,078	-0.03%
2023/02/21	102	81.60	1	82.20	80.90	101	35,210	0.29%	大買/鉅額交易
2023/02/20	3	80.47	2	80.20	80.60	1	35,453	0.00%
2023/02/17	5	80.74	13	81.66	80.00	-8	36,109	-0.02%
2023/02/16	33.1	82.04	19	82.22	81.50	14.1	36,232	0.04%
2023/02/15	1	78.70	0	0.00	77.90	1	35,580	0.00%
2023/02/14	7	77.14	2	77.15	77.20	5	35,384	0.01%
2023/02/13	3	77.70	12	77.47	77.50	-9	35,365	-0.03%
2023/02/10	23	78.81	20	79.17	79.00	3	35,162	0.01%
2023/02/09	54	77.01	0	0.00	76.90	54	34,580	0.16%
2023/02/08	14	76.63	6	76.87	77.80	8	34,426	0.02%
2023/02/07	3	77.47	3	78.00	77.80	0	34,045	0.00%
2023/02/06	9	77.86	1	78.30	77.50	8	33,809	0.02%
2023/02/03	8	79.53	13	79.57	78.10	-5	33,486	-0.01%
2023/02/02	55	80.19	33.1	80.12	79.50	21.9	32,779	0.07%
2023/02/01	15.1	84.08	21	83.57	84.50	-5.9	31,891	-0.02%
2023/01/31	30	80.00	23	80.31	82.90	7	31,435	0.02%
2023/01/30	2	76.25	8	77.90	78.10	-6	30,031	-0.02%
2023/01/17	39	70.17	111	69.85	71.00	-72	29,893	-0.24%	大賣/
2023/01/16	129	68.66	74	68.98	69.20	55	29,626	0.19%	大買/
2023/01/13	4	66.40	4	67.00	66.80	0	29,718	0.00%
2023/01/12	6	65.60	3	66.80	66.20	3	29,684	0.01%
2023/01/11	0	0.00	2	66.30	66.50	-2	29,471	-0.01%
2023/01/10	8	67.70	65	68.38	67.20	-57	29,388	-0.19%
2023/01/09	137	68.22	60	68.09	68.20	77	29,198	0.26%	大買/
2023/01/06	22	66.24	24	66.48	66.20	-2	28,481	-0.01%
2023/01/05	4	65.20	7	65.76	65.70	-3	27,989	-0.01%
2023/01/04	4	65.00	4	64.85	65.70	0	27,698	0.00%
2023/01/03	6	63.33	2	63.90	63.20	4	27,350	0.01%
2022/12/30	1	62.50	9	61.78	62.00	-8	27,175	-0.03%
2022/12/28	0	0.00	0.5	61.90	61.60	-0.5	26,892	0.00%
2022/12/27	3.4	61.74	0	0.00	61.90	3.4	26,747	0.01%
2022/12/26	1	61.00	6	60.63	61.10	-5	26,468	-0.02%
2022/12/22	3	60.73	1	60.10	59.70	2	25,954	0.01%
2022/12/21	7	61.10	3	59.77	60.00	4	25,720	0.02%
2022/12/20	70	64.71	0	0.00	61.40	70	25,370	0.28%
2022/12/19	105	64.44	1	64.30	64.20	104	24,857	0.42%	大買/鉅額交易
2022/12/16	0	0.00	1	64.40	64.10	-1	24,654	0.00%
2022/12/15	10	67.78	42.3	67.65	66.50	-32.3	24,382	-0.13%
2022/12/14	86	67.57	60	67.56	66.80	26	23,822	0.11%
2022/12/13	10	65.79	50.1	66.12	65.00	-40.1	23,062	-0.17%
2022/12/12	146.1	65.84	35	65.92	66.60	111.1	22,467	0.49%	大買/鉅額交易
2022/12/09	21	63.25	0	0.00	62.30	21	21,593	0.10%
2022/12/08	4.5	62.35	4.6	63.00	63.00	-0.1	21,338	0.00%
2022/12/07	7	63.50	1	63.30	63.40	6	20,901	0.03%
2022/12/06	0.5	65.20	1	66.40	64.90	-0.5	20,373	0.00%
2022/12/05	13	67.39	1	67.10	66.90	12	19,893	0.06%
2022/12/02	22	67.62	23	67.23	66.70	-1	19,576	-0.01%
2022/12/01	32	66.86	16	66.75	67.90	16	18,949	0.08%
2022/11/30	34	65.30	14	65.24	65.20	20	18,126	0.11%
2022/11/29	99	67.61	119.6	68.25	63.70	-20.6	16,812	-0.12%	大賣/
2022/11/28	106	61.41	13	62.92	64.80	93	14,714	0.63%	大買/
2022/11/25	17	59.76	20	60.39	60.60	-3	14,089	-0.02%
2022/11/24	53	57.08	12.1	57.25	57.70	40.9	12,958	0.32%
2022/11/23	62	57.01	64.1	57.27	57.10	-2.1	12,521	-0.02%
2022/11/22	9	54.93	12	54.65	54.90	-3	11,541	-0.03%
2022/11/21	40.2	52.74	63.2	53.50	54.10	-23	10,587	-0.22%
2022/11/18	1.1	49.92	0	0.00	49.20	1.1	9,933	0.01%
2022/11/17	0.5	50.90	6	51.40	50.20	-5.5	9,704	-0.06%
2022/11/16	3	49.00	88	50.60	50.90	-85	9,257	-0.92%
2022/11/15	98	50.02	9.1	51.01	51.10	88.9	8,791	1.01%
2022/11/14	55	48.33	34	49.12	49.50	21	7,961	0.26%
2022/11/11	0	0.00	1	44.95	45.00	-1	7,484	-0.01%
2022/11/09	6	45.20	2	45.75	44.80	4	7,416	0.05%
2022/11/08	1	45.35	1	45.60	45.35	0	7,303	0.00%
2022/11/07	2	45.85	7	45.56	45.75	-5	7,330	-0.07%
2022/11/04	1	44.90	2	44.93	45.05	-1	7,310	-0.01%
2022/11/03	8	44.50	0	0.00	44.45	8	7,270	0.11%
2022/11/01	2	45.60	0	0.00	45.60	2	7,586	0.03%
2022/10/31	0	0.00	5	45.99	45.60	-5	7,566	-0.07%
2022/10/28	53	45.60	1.2	46.14	45.75	51.8	7,556	0.69%
2022/10/27	7	46.28	7.5	46.11	46.55	-0.5	7,447	-0.01%
2022/10/26	6	44.67	4.5	44.81	44.40	1.5	7,331	0.02%
2022/10/25	5	44.35	18	44.37	44.30	-13	7,207	-0.18%
2022/10/24	11	46.19	0	0.00	46.00	11	6,936	0.16%
2022/10/21	15	43.40	7	44.33	45.05	8	6,516	0.12%
2022/10/20	3	41.35	0	41.35	41.35	3	5,996	0.05%
2022/10/17	3	42.92	7	43.04	43.45	-4	6,156	-0.06%
2022/10/14	5	42.07	3	42.10	42.80	2	6,177	0.03%
2022/10/12	0	40.75	0	0.00	41.05	0	6,071	0.00%
2022/10/11	1	41.10	2	41.53	40.80	-1	6,175	-0.02%
2022/10/07	1	42.80	1	43.00	42.90	0	6,221	0.00%
2022/09/30	0	40.85	0	0.00	41.05	0	7,162	0.00%
2022/09/28	5	41.40	0	0.00	41.20	5	7,355	0.07%
2022/09/26	1	42.00	0	0.00	41.85	1	7,436	0.01%
2022/09/22	0	0.00	2	43.50	43.45	-2	7,823	-0.03%
2022/09/21	0	0.00	4	42.95	42.60	-4	8,031	-0.05%
2022/09/20	4	43.23	1	42.66	43.30	3	8,266	0.04%
2022/09/06	1	42.40	0	0.00	42.05	1	11,057	0.01%
2022/09/01	1	42.90	7	43.08	43.20	-6	10,804	-0.06%
2022/08/31	0.1	40.95	0	0.00	41.25	0.1	10,484	0.00%
2022/08/29	0	0.00	3	40.20	40.15	-3	10,523	-0.03%
2022/08/26	3	40.80	0	0.00	41.00	3	10,537	0.03%
2022/08/25	0	0.00	1	40.15	39.85	-1	10,558	-0.01%
2022/08/24	2	40.83	0	0.00	40.70	2	10,758	0.02%
2022/08/18	0	0.00	1	41.40	41.50	-1	10,867	-0.01%
2022/08/17	0.1	42.30	0	0.00	41.95	0.1	10,930	0.00%
2022/08/12	1	41.75	1	41.80	42.40	0	10,881	0.00%
2022/08/10	0	0.00	0.2	42.20	41.95	-0.2	10,869	0.00%
2022/08/08	10	40.34	4	41.46	41.45	6	10,907	0.06%
2022/08/04	5	43.20	1	44.95	43.25	4	10,610	0.04%
2022/08/02	1	45.00	2	44.85	45.10	-1	10,414	-0.01%
2022/07/29	1	45.45	1	45.70	45.75	0	10,334	0.00%
2022/07/28	3	46.05	3	45.65	45.45	0	10,296	0.00%
2022/07/27	0	0.00	3	45.70	46.20	-3	10,234	-0.03%
2022/07/25	1	44.65	3	45.70	45.80	-2	10,061	-0.02%
2022/07/22	3	45.53	0	0.00	45.95	3	9,867	0.03%
2022/07/21	1	46.60	10	46.60	46.95	-9	9,614	-0.09%
2022/07/20	1	48.10	0	0.00	47.50	1	9,444	0.01%
2022/07/19	5	47.95	10	47.85	48.05	-5	9,371	-0.05%
2022/07/18	4	48.16	0	0.00	48.50	4	9,321	0.04%
2022/07/15	10.1	47.97	0	0.00	48.00	10.1	9,207	0.11%
2022/07/14	0	0.00	10	48.80	49.00	-10	9,075	-0.11%
2022/07/13	20	48.75	35	48.50	49.00	-15	8,896	-0.17%
2022/07/12	0	0.00	2	46.45	46.90	-2	8,479	-0.02%
2022/07/11	15.2	46.23	4	46.11	46.10	11.2	8,246	0.14%
2022/07/08	0	0.00	2	44.93	44.70	-2	8,045	-0.02%
2022/07/07	0	0.00	6	43.60	43.70	-6	7,907	-0.08%
2022/07/06	15.6	42.87	5	42.55	42.50	10.6	7,786	0.14%
2022/07/05	5	45.00	7	44.16	44.50	-2	7,651	-0.03%
2022/07/04	61	44.24	64	44.44	44.40	-3	7,573	-0.04%
2022/07/01	7	44.92	8	44.51	44.40	-1	7,468	-0.01%
2022/06/30	7	47.01	8	47.39	47.20	-1	7,202	-0.01%
2022/06/29	6	48.16	3	47.88	47.50	3	6,978	0.04%
2022/06/28	13	49.71	15	48.53	48.35	-2	6,707	-0.03%
2022/06/27	26.1	49.38	27	49.15	50.20	-1	6,443	-0.01%
2022/06/24	15	50.15	17	49.79	50.00	-2	6,089	-0.03%
2022/06/23	25	50.49	46.1	50.86	50.50	-21.1	5,800	-0.36%
2022/06/22	6	49.30	6	49.35	49.10	0	4,986	0.00%
2022/06/21	37	48.79	31	48.90	49.75	6	4,553	0.13%
2022/06/17	7	46.53	22	46.05	46.10	-15	3,770	-0.40%
2022/06/16	5	46.60	12	46.38	45.80	-7	3,557	-0.20%
2022/06/15	2	45.50	0	45.35	45.40	2	3,336	0.06%
2022/06/14	2	44.35	0	0.00	44.80	2	3,285	0.06%
2022/06/13	0	0.00	1	45.75	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	2	45.38	45.40	-2	3,116	-0.06%
2022/06/08	2	44.60	0	0.00	44.35	2	3,099	0.06%
2022/06/02	0	0.00	1	45.40	45.15	-1	3,005	-0.03%
2022/06/01	36.1	46.30	36	46.48	45.80	0.1	2,937	0.00%
2022/05/31	0	0.00	2	44.05	44.45	-2	2,668	-0.07%
2022/05/24	0	0.00	2	42.10	42.15	-2	2,309	-0.09%
2022/05/23	12	42.30	5	42.00	42.10	7	2,264	0.31%
2022/05/20	5	42.40	1	42.00	41.95	4	2,280	0.18%
2022/05/19	1	41.15	1	41.80	42.20	0	2,270	0.00%
2022/05/17	1	41.55	0	0.00	41.95	1	2,198	0.05%
2022/05/16	1	41.00	9	41.72	42.00	-8	2,128	-0.38%
2022/05/13	1	40.20	2	40.48	40.10	-1	1,945	-0.05%
2022/05/11	0.2	38.30	0	0.00	38.65	0.2	1,865	0.01%
2022/05/10	0.2	38.45	0	0.00	38.65	0.2	1,859	0.01%
2022/04/27	0.2	39.50	0	0.00	39.60	0.2	1,972	0.01%
2022/04/22	0	0.00	6	41.20	41.20	-6	2,099	-0.29%
2022/04/21	0	0.00	2	41.45	41.10	-2	2,154	-0.09%
2022/04/20	6	40.55	0	0.00	40.95	6	2,209	0.27%
2022/04/19	0	0.00	2	40.00	40.35	-2	2,202	-0.09%
2022/04/06	0.1	40.55	0.2	40.70	40.55	-0.2	2,779	-0.01%
2022/03/23	2	40.70	0	0.00	40.70	2	2,976	0.07%
2022/03/22	0.3	40.00	0	0.00	40.30	0.3	2,996	0.01%
2022/03/17	1	39.55	0	0.00	39.60	1	3,024	0.03%
2022/03/11	0.2	39.21	0	0.00	39.05	0.2	3,025	0.01%
2022/03/10	0.1	40.25	0	0.00	40.30	0.1	2,959	0.00%
2022/03/04	1	40.85	5	40.95	40.90	-4	2,906	-0.14%
2022/03/01	0.1	41.45	0	0.00	41.35	0.1	3,084	0.00%
2022/02/25	0	0.00	0	41.50	40.85	0	3,128	0.00%
2022/02/24	3	41.13	1	41.30	40.70	2	3,250	0.06%
2022/02/23	1	41.90	0	0.00	41.85	1	3,355	0.03%
2022/02/22	1	41.80	14	42.16	41.75	-13	3,515	-0.37%
2022/02/21	13	42.86	0	0.00	42.75	13	3,568	0.36%
2022/02/18	1	42.40	0	0.00	42.40	1	3,706	0.03%
2022/02/17	1	42.50	2	42.23	42.25	-1	3,963	-0.03%
2022/02/14	2.1	41.23	0	0.00	41.20	2.1	4,128	0.05%
2022/02/08	0	0.00	7	42.01	42.05	-7	4,253	-0.16%
2022/01/25	2	40.88	0	0.00	40.80	2	4,417	0.05%
2022/01/21	3	41.58	0	0.00	41.35	3	4,537	0.07%
2022/01/20	0	0.00	1	42.15	42.00	-1	4,538	-0.02%
2022/01/19	4	41.95	2	42.60	41.80	2	4,576	0.04%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/17	2	43.05	0	0.00	43.10	2	4,644	0.04%
2022/01/14	3	43.53	0	0.00	43.55	3	4,736	0.06%
2022/01/13	0	0.00	8	43.59	43.45	-8	4,898	-0.16%
2022/01/11	2	42.65	0	0.00	42.75	2	5,175	0.04%
2022/01/07	0	0.00	1	43.60	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	2	43.20	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	7	43.47	43.55	-7	5,988	-0.12%
2021/12/29	0	0.00	1	42.10	42.05	-1	6,916	-0.01%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/20	10	42.30	10	41.85	41.85	0	7,868	0.00%
2021/12/17	2	41.70	2	41.85	41.85	0	8,019	0.00%
2021/12/13	0	0.00	1	41.60	41.55	-1	9,818	-0.01%
2021/12/10	2	41.50	4	41.45	41.35	-2	10,132	-0.02%
2021/12/08	0	0.00	5	42.00	41.70	-5	10,165	-0.05%
2021/12/07	0	0.00	4	41.70	41.90	-4	10,150	-0.04%
2021/11/30	1	41.70	0	0.00	41.00	1	10,150	0.01%
2021/11/29	3	40.95	2	41.20	41.10	1	10,145	0.01%
2021/11/26	3	41.80	3	41.55	41.60	0	10,092	0.00%
2021/11/24	2	43.10	1	43.20	42.80	1	10,011	0.01%
2021/11/23	12	43.72	20	43.20	43.15	-8	9,994	-0.08%
2021/11/22	14	44.15	3	44.13	44.05	11	9,908	0.11%
2021/11/19	6	43.37	27	43.75	43.30	-21	9,740	-0.22%
2021/11/18	3	43.50	4	43.23	43.10	-1	9,587	-0.01%
2021/11/17	4	43.39	24	43.01	43.40	-20	9,523	-0.21%
2021/11/16	39	43.31	16	43.02	43.35	23	9,379	0.25%
2021/11/15	4	41.88	8	41.96	41.90	-4	9,147	-0.04%
2021/11/12	0	0.00	5	41.85	41.85	-5	9,137	-0.05%
2021/11/11	7	41.26	0	0.00	40.80	7	9,095	0.08%
2021/11/10	0	0.00	5	41.70	41.55	-5	9,033	-0.06%
2021/11/09	1	41.40	4	41.93	42.10	-3	9,018	-0.03%
2021/11/05	0	0.00	1	41.70	41.85	-1	8,947	-0.01%
2021/11/04	0	0.00	1	41.45	41.50	-1	8,966	-0.01%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	20	41.75	0	0.00	41.50	20	8,965	0.22%
2021/11/01	6	41.30	1	41.30	41.35	5	8,871	0.06%
2021/10/29	8	41.19	0	0.00	41.10	8	8,813	0.09%
2021/10/28	4	42.13	0	0.00	41.90	4	8,730	0.05%
2021/10/27	0	0.00	2	42.30	42.25	-2	8,705	-0.02%
2021/10/26	6.2	42.38	5	42.80	42.40	1.2	8,666	0.01%
2021/10/25	0	0.00	2	42.75	42.70	-2	8,597	-0.02%
2021/10/21	2	42.90	6	43.03	43.10	-4	8,420	-0.05%
2021/10/20	3	41.32	0	0.00	41.40	3	8,208	0.04%
2021/10/19	14	42.68	5	42.11	41.90	9	8,091	0.11%
2021/10/18	5	43.41	24	43.92	42.15	-19	7,879	-0.24%
2021/10/15	14	43.99	2	43.65	44.25	12	7,551	0.16%
2021/10/14	2	43.18	2	42.98	42.95	0	7,346	0.00%
2021/10/13	2	43.65	3	43.00	43.65	-1	7,244	-0.01%
2021/10/12	2.1	43.50	140	43.52	42.70	-137.9	7,081	-1.95%	大賣/鉅額交易
2021/10/08	260	44.50	126	44.59	44.20	134	6,883	1.95%	大買/大賣/鉅額交易
2021/10/07	9	42.40	14	42.39	43.05	-5	6,326	-0.08%
2021/10/06	11	42.11	3	41.68	42.15	8	6,118	0.13%
2021/10/05	1.6	40.07	3	40.15	40.30	-1.4	5,905	-0.02%
2021/10/04	4	40.94	2	40.60	40.60	2	5,852	0.03%
2021/10/01	0	0.00	1	40.25	40.25	-1	5,782	-0.02%
2021/09/30	10	42.39	1	42.70	42.70	9	5,642	0.16%
2021/09/29	3	42.20	8	42.05	42.00	-5	5,550	-0.09%
2021/09/28	16	42.26	8	42.44	42.80	8	5,453	0.15%
2021/09/27	11	44.79	4	44.01	43.10	7	5,411	0.13%
2021/09/24	8	43.77	3	43.60	44.00	5	5,138	0.10%
2021/09/23	7	43.37	4	43.28	43.80	3	4,989	0.06%
2021/09/22	24	44.28	25	44.41	43.70	-1	4,756	-0.02%
2021/09/17	82	43.68	72	43.99	43.95	10	4,291	0.23%
2021/09/16	3	41.10	40	40.74	41.15	-37	3,610	-1.02%
2021/09/15	41	40.09	1	39.90	40.30	40	3,399	1.18%
2021/09/14	0	0.00	0.3	38.00	38.25	-0.3	3,195	-0.01%
2021/09/09	1	36.90	0	0.00	36.85	1	3,326	0.03%
2021/09/02	1	37.80	0	0.00	37.85	1	3,378	0.03%
2021/08/31	0	0.00	1	37.70	37.85	-1	3,366	-0.03%
2021/08/27	0	0.00	1	37.75	38.00	-1	3,369	-0.03%
2021/08/25	3	37.35	0	0.00	37.30	3	3,369	0.09%
2021/08/17	0	0.00	5	37.20	37.00	-5	3,480	-0.14%
2021/08/11	0	0.00	8	39.20	39.15	-8	3,558	-0.22%
2021/08/06	0	0.00	1	41.80	40.90	-1	3,899	-0.03%
2021/07/30	2	40.03	0	0.00	39.90	2	4,420	0.05%
2021/07/28	1	39.75	0	0.00	39.70	1	4,571	0.02%
2021/07/27	1	40.50	0	0.00	40.40	1	4,794	0.02%
2021/07/21	0	0.00	1	40.40	40.00	-1	5,135	-0.02%
2021/07/20	1	40.80	0	0.00	40.60	1	5,149	0.02%
2021/07/19	5	41.62	0	0.00	41.35	5	5,206	0.10%
2021/07/14	1	41.40	0	0.00	41.15	1	5,798	0.02%
2021/07/12	0	0.00	5	42.32	42.50	-5	6,040	-0.08%
2021/07/07	4	42.83	0	0.00	42.60	4	7,496	0.05%
2021/07/06	0	0.00	20	42.95	42.70	-20	7,871	-0.25%
2021/07/05	0	0.00	16	43.33	42.80	-16	8,124	-0.20%
2021/07/02	16	43.15	5	42.80	43.00	11	8,189	0.13%
2021/06/30	0	0.00	1	42.60	42.60	-1	8,237	-0.01%
2021/06/25	1	42.40	12	42.83	42.50	-11	8,515	-0.13%
2021/06/24	9	42.62	21	41.90	42.75	-12	8,614	-0.14%
2021/06/23	21	41.36	11	41.50	41.60	10	8,997	0.11%
2021/06/21	1	39.80	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	6	40.53	40.50	-6	10,830	-0.06%
2021/06/16	0	0.00	5	39.99	40.05	-5	10,903	-0.05%
2021/06/15	1	39.40	8	39.38	39.40	-7	11,015	-0.06%
2021/06/08	0	0.00	5	39.80	39.65	-5	11,406	-0.04%
2021/06/04	2	40.15	0	0.00	40.15	2	11,526	0.02%
2021/06/03	15	40.45	6	40.37	40.10	9	11,617	0.08%
2021/06/02	4	40.28	1	40.10	40.10	3	11,720	0.03%
2021/05/31	0	0.00	1	39.95	39.45	-1	11,793	-0.01%
2021/05/28	6	39.79	1	39.70	39.70	5	11,827	0.04%
2021/05/27	0	0.00	4	38.80	38.80	-4	11,868	-0.03%
2021/05/26	1	39.75	0	0.00	39.80	1	11,895	0.01%
2021/05/25	2	40.10	0	0.00	39.55	2	12,015	0.02%
2021/05/24	4	39.38	0	0.00	39.50	4	12,265	0.03%
2021/05/20	1	38.80	0	0.00	38.60	1	12,562	0.01%
2021/05/19	0	0.00	0.1	38.90	39.20	-0.1	12,798	0.00%
2021/05/18	0.1	38.40	0	0.00	38.85	0.1	12,797	0.00%
2021/05/17	4.2	37.02	6	37.12	36.00	-1.8	12,762	-0.01%
2021/05/14	4	40.18	1	41.10	38.90	3	12,672	0.02%
2021/05/13	10	37.54	1	38.75	38.40	9	12,556	0.07%
2021/05/12	7	38.34	1	38.65	38.10	6	12,478	0.05%
2021/05/11	2	40.65	1	41.70	40.60	1	12,357	0.01%
2021/05/06	2.1	40.79	1.1	40.80	40.55	1	12,440	0.01%
2021/05/05	3	40.62	9	40.74	40.40	-6	12,720	-0.05%
2021/05/04	12	41.16	19	40.89	40.50	-7	12,698	-0.06%
2021/05/03	11	43.86	4	42.85	42.95	7	12,571	0.06%
2021/04/28	5	45.25	3	45.20	45.15	2	12,567	0.02%
2021/04/27	3	45.75	5	45.59	45.60	-2	12,645	-0.02%
2021/04/26	8	45.06	0	0.00	44.75	8	12,694	0.06%
2021/04/23	3	44.58	0	0.00	44.60	3	12,780	0.02%
2021/04/22	2	44.98	28	44.81	44.35	-26	12,901	-0.20%
2021/04/21	18.4	46.77	18	47.01	46.50	0.4	12,842	0.00%
2021/04/20	205	47.43	182	47.71	47.85	23	12,734	0.18%	大買/大賣/
2021/04/19	15	46.28	34	46.37	46.40	-19	12,771	-0.15%
2021/04/16	2	45.89	14	45.65	45.65	-12	12,810	-0.09%
2021/04/15	3	46.03	3	45.70	45.55	0	12,884	0.00%
2021/04/14	2	47.30	11.8	46.84	47.20	-9.8	12,794	-0.08%
2021/04/13	70	47.88	94	47.49	46.80	-24	13,010	-0.18%
2021/04/12	60	46.45	48	46.55	46.30	12	12,787	0.09%
2021/04/09	9	44.72	2.3	44.74	44.70	6.7	13,190	0.05%
2021/04/08	2	43.83	1	43.90	44.05	1	13,439	0.01%
2021/04/06	2.5	44.00	2	44.05	44.00	0.5	13,536	0.00%
2021/04/01	0	0.00	5	44.25	44.45	-5	14,220	-0.04%
2021/03/31	6	43.96	18	43.93	44.05	-12	14,437	-0.08%
2021/03/29	6	43.04	4	42.90	43.45	2	14,224	0.01%
2021/03/26	18.3	43.61	1	43.75	43.25	17.3	14,084	0.12%
2021/03/25	24	46.95	28	46.46	45.10	-4	13,578	-0.03%
2021/03/24	973	46.10	945	46.60	46.65	28	12,788	0.22%	大買/大賣/
2021/03/23	1	42.45	0	0.00	42.45	1	11,679	0.01%
2021/03/22	1	41.75	1	41.85	42.45	0	11,591	0.00%
2021/03/19	1	42.25	2	42.75	42.10	-1	11,540	-0.01%
2021/03/18	6	43.28	0.6	43.50	42.80	5.4	11,438	0.05%
2021/03/17	5	43.00	0	0.00	43.30	5	11,313	0.04%
2021/03/11	0	0.00	11	42.58	42.40	-11	10,998	-0.10%
2021/03/10	1	42.35	13	42.58	42.35	-12	10,968	-0.11%
2021/03/08	3	42.42	0	0.00	42.10	3	10,839	0.03%
2021/03/05	3.7	41.45	0	0.00	41.50	3.7	10,725	0.03%
2021/03/04	10	41.45	0	0.00	41.60	10	10,714	0.09%
2021/03/02	0	0.00	1.6	42.16	41.20	-1.6	10,597	-0.02%
2021/02/26	11	42.04	13	41.76	41.65	-2	10,553	-0.02%
2021/02/25	17	43.02	24	42.54	42.60	-7	10,566	-0.07%
2021/02/24	20	42.35	10	42.83	41.40	10	10,518	0.10%
2021/02/23	22	43.63	1	43.70	43.55	21	10,325	0.20%
2021/02/22	7	43.01	23	43.24	42.90	-16	10,227	-0.16%
2021/02/19	31	42.49	2	42.20	43.70	29	10,159	0.29%
2021/02/18	1	40.95	0	0.00	41.10	1	9,965	0.01%
2021/02/05	0	0.00	9	40.15	40.00	-9	10,018	-0.09%
2021/02/04	0	0.00	5	40.80	40.35	-5	9,982	-0.05%
2021/02/01	1	40.30	1	40.30	40.45	0	9,892	0.00%
2021/01/29	1	41.50	6	41.22	40.90	-5	9,858	-0.05%
2021/01/28	8	41.68	4	41.84	41.35	4	9,789	0.04%
2021/01/27	6	43.08	6	43.21	43.20	0	9,589	0.00%
2021/01/25	2	42.90	3	42.88	41.95	-1	9,225	-0.01%
2021/01/22	10.1	42.77	4	42.56	43.20	6	9,197	0.07%
2021/01/20	2	41.70	5	41.95	41.45	-3	8,987	-0.03%
2021/01/19	3	43.70	13	43.05	43.05	-10	8,845	-0.11%
2021/01/18	1	43.50	10	42.13	43.55	-9	8,730	-0.10%
2021/01/15	5	42.68	0	0.00	42.75	5	8,578	0.06%
2021/01/14	2	44.70	0	0.00	44.30	2	8,366	0.02%
2021/01/13	23	44.50	3	44.93	44.45	20	8,162	0.25%
2021/01/12	3	44.85	2	46.65	43.95	1	8,071	0.01%
2021/01/11	7	47.54	18	47.11	46.80	-11	7,913	-0.14%
2021/01/08	13	46.92	3	47.63	46.55	10	7,853	0.13%
2021/01/07	2	48.30	1	48.00	48.00	1	7,662	0.01%
2021/01/06	2	50.00	1	51.50	49.00	1	7,415	0.01%
2021/01/05	5	48.89	1.3	49.28	48.85	3.7	6,700	0.06%
2021/01/04	29	48.49	208	47.47	50.90	-179	6,279	-2.85%	大賣/鉅額交易
2020/12/31	211	46.66	23.5	45.04	46.90	187.5	5,551	3.38%	大買/鉅額交易
2020/12/29	3	42.35	78.4	42.42	42.20	-75.4	5,130	-1.47%
2020/12/28	889	43.42	1,203	43.49	43.50	-314	4,966	-6.32%	大買/大賣/鉅額交易
2020/12/25	397	40.21	2	41.00	41.05	395	4,236	9.32%	大買/鉅額交易
2020/12/22	1	37.85	0	0.00	37.00	1	3,990	0.03%
2020/12/16	0.1	37.25	0	0.00	37.50	0.1	4,059	0.00%
2020/12/15	0	0.00	1	36.55	36.50	-1	4,114	-0.02%
2020/12/08	0	0.00	20.3	37.80	37.65	-20.3	4,692	-0.43%
2020/12/07	20	37.60	0	0.00	37.65	20	4,911	0.41%
2020/12/03	0	0.00	3	38.30	38.25	-3	5,035	-0.06%
2020/12/01	3	38.70	0	0.00	38.80	3	5,203	0.06%
2020/11/30	0	0.00	20.6	39.28	39.00	-20.6	5,256	-0.39%
2020/11/27	20	38.70	0	0.00	39.35	20	5,360	0.37%
2020/11/25	0	0.00	3	39.50	39.50	-3	5,902	-0.05%
2020/11/24	5	38.79	1	39.30	38.75	4	6,017	0.07%
2020/11/23	1	40.55	1	40.05	40.10	0	6,060	0.00%
2020/11/20	1	40.00	3.1	40.09	40.05	-2.1	6,286	-0.03%
2020/11/19	0	0.00	3	39.28	38.90	-3	6,314	-0.05%
2020/11/18	6	38.90	0	0.00	39.00	6	6,319	0.09%
2020/11/17	1	37.20	2.6	37.20	38.10	-1.6	6,289	-0.03%
2020/11/16	1	36.90	25	37.04	37.70	-24	6,399	-0.38%
2020/11/13	5	36.20	0	0.00	36.25	5	6,375	0.08%
2020/11/12	0	0.00	1	35.50	36.00	-1	6,632	-0.02%
2020/11/10	1	34.95	0	0.00	35.05	1	6,818	0.01%
2020/11/06	0	34.38	0	0.00	34.00	0	7,052	0.00%
2020/11/05	0	35.00	2	35.50	34.90	-2	7,399	-0.03%
2020/11/03	22	35.53	0	0.00	35.05	22	7,742	0.28%
2020/10/30	0	0.00	20	37.25	35.60	-20	7,864	-0.25%
2020/10/29	0	0.00	2	37.55	37.55	-2	7,849	-0.03%
2020/10/27	0	0.00	0.9	38.15	38.20	-0.9	7,957	-0.01%
2020/10/21	0	0.00	1	38.10	38.20	-1	8,288	-0.01%
2020/10/20	0	0.00	1	37.90	38.30	-1	8,430	-0.01%
2020/10/19	85.3	39.79	80	38.89	38.00	5.3	8,490	0.06%
2020/10/06	26	23.94	0	0.00	23.95	26	8,403	0.31%
2020/10/05	0	0.00	2	22.60	22.85	-2	8,393	-0.02%
2020/09/30	0	0.00	1	23.10	22.95	-1	8,477	-0.01%
2020/09/29	0	0.00	2	23.25	23.30	-2	8,629	-0.02%
2020/09/28	0	0.00	1	22.75	23.00	-1	8,866	-0.01%
2020/09/25	1	22.55	12	22.69	22.60	-11	8,961	-0.12%
2020/09/24	1	22.65	11	22.70	22.55	-10	8,931	-0.11%
2020/09/23	0	0.00	2	23.40	22.80	-2	8,866	-0.02%
2020/09/22	0	0.00	1	23.80	23.40	-1	8,809	-0.01%
2020/09/21	0	0.00	18	24.20	24.30	-18	8,759	-0.21%
2020/09/18	18	24.40	0	0.00	24.30	18	8,856	0.20%
2020/09/17	3	23.80	6	23.60	23.75	-3	8,918	-0.03%
2020/09/14	1	23.85	10	23.80	23.60	-9	9,023	-0.10%
2020/09/11	5	23.78	10	23.70	23.70	-5	9,128	-0.05%
2020/09/09	0	0.00	10	24.20	24.45	-10	9,265	-0.11%
2020/09/08	1	24.45	0	0.00	24.25	1	9,286	0.01%
2020/09/07	0	0.00	1	25.65	25.20	-1	9,275	-0.01%
2020/09/04	0	0.00	11	25.84	25.45	-11	9,415	-0.12%
2020/09/03	10	25.50	21	25.60	25.30	-11	9,458	-0.12%
2020/09/02	1	26.00	21	26.05	25.70	-20	9,787	-0.20%
2020/09/01	43	25.75	10	25.32	25.90	33	10,242	0.32%
2020/08/31	11	25.60	9	25.24	25.30	2	10,258	0.02%
2020/08/28	0	0.00	30	24.70	24.65	-30	10,694	-0.28%
2020/08/27	11	24.95	7	24.65	24.75	4	10,730	0.04%
2020/08/26	0	0.00	10	24.45	25.10	-10	10,706	-0.09%
2020/08/25	0	0.00	11	24.72	24.40	-11	10,706	-0.10%
2020/08/24	18	25.02	91	25.01	24.85	-73	10,717	-0.68%
2020/08/21	95	25.18	9	25.07	25.10	86	10,745	0.80%
2020/08/20	1	24.10	0	0.00	23.30	1	10,541	0.01%
2020/08/19	1	24.35	11	25.47	24.75	-10	10,319	-0.10%
2020/08/18	0	0.00	82	25.17	25.35	-82	10,271	-0.80%
2020/08/17	134	25.07	1	24.80	25.15	133	10,263	1.30%	大買/鉅額交易
2020/08/14	0	0.00	4	23.65	23.85	-4	10,253	-0.04%
2020/08/13	0	0.00	2	24.43	24.40	-2	10,722	-0.02%
2020/08/12	8	24.42	8	24.35	24.40	0	11,160	0.00%
2020/08/11	22	24.47	4	24.69	24.55	18	11,315	0.16%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/07	1	24.75	7	24.15	24.00	-6	11,141	-0.05%
2020/08/06	7	24.04	1	23.85	23.90	6	10,896	0.06%
2020/08/04	0	0.00	1	23.40	23.50	-1	10,813	-0.01%
2020/08/03	2.5	23.50	2	23.45	23.45	0.5	10,766	0.00%
2020/07/31	0.5	23.60	0	0.00	23.70	0.5	10,628	0.00%
2020/07/30	0	0.00	30	23.00	23.00	-30	10,275	-0.29%
2020/07/23	0	0.00	2	21.80	21.85	-2	10,053	-0.02%
2020/07/22	0	0.00	7	22.00	21.65	-7	10,037	-0.07%
2020/07/21	7	21.95	0	0.00	21.90	7	10,042	0.07%
2020/07/17	2	21.68	0	0.00	21.45	2	10,058	0.02%
2020/07/10	342	21.23	342	21.26	21.10	0	10,118	0.00%	大買/大賣/
2020/07/08	0	0.00	21	22.05	21.40	-21	10,172	-0.21%
2020/07/07	21	21.90	0	0.00	22.25	21	10,259	0.20%
2020/07/06	0	0.00	1	21.05	21.25	-1	10,679	-0.01%
2020/07/03	0	0.00	2	21.20	21.20	-2	11,003	-0.02%
2020/06/23	0	0.00	3	22.10	22.15	-3	12,518	-0.02%
2020/06/22	0	0.00	1	22.50	22.55	-1	12,531	-0.01%
2020/06/19	1	22.90	0	0.00	22.50	1	12,547	0.01%
2020/06/18	1	22.40	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	20	22.80	22.90	-20	12,471	-0.16%
2020/06/16	4	22.75	0	0.00	22.80	4	12,489	0.03%
2020/06/15	1	22.50	0	0.00	22.10	1	12,420	0.01%
2020/06/11	1	23.00	1	23.05	22.70	0	12,296	0.00%
2020/06/10	0	0.00	1	23.70	23.85	-1	12,240	-0.01%
2020/06/09	390	24.04	389	23.76	23.85	1	12,160	0.01%	大買/大賣/
2020/06/08	1	23.35	29	23.28	23.20	-28	11,764	-0.24%
2020/06/05	26	22.30	32	22.33	22.30	-6	11,237	-0.05%
2020/06/04	1	22.25	1	22.35	22.35	0	11,126	0.00%
2020/06/03	0	0.00	3	20.27	20.35	-3	10,578	-0.03%
2020/05/28	1	20.00	0	0.00	19.80	1	10,651	0.01%
2020/05/26	0	0.00	20	20.15	19.90	-20	10,745	-0.19%
2020/05/22	0	0.00	1	20.15	20.05	-1	10,719	-0.01%
2020/05/21	1	20.55	3	20.55	20.60	-2	10,663	-0.02%
2020/05/20	18	20.18	17	19.59	20.35	1	10,541	0.01%
2020/05/19	20	18.80	0	0.00	19.70	20	10,116	0.20%
2020/05/15	0	0.00	1	17.00	16.90	-1	9,511	-0.01%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	5	16.95	16.95	-5	9,527	-0.05%
2020/05/12	1	16.75	1	16.70	16.75	0	9,612	0.00%
2020/05/11	2	17.05	2	17.00	16.90	0	9,800	0.00%
2020/05/08	2	16.33	0	0.00	16.35	2	10,006	0.02%
2020/05/05	27	16.80	0	0.00	16.65	27	10,113	0.27%
2020/05/04	0	0.00	27	16.75	16.70	-27	10,085	-0.27%
2020/04/30	1	17.40	26	17.70	17.40	-25	10,060	-0.25%
2020/04/29	26	17.50	0	0.00	17.55	26	9,996	0.26%
2020/04/24	0	0.00	13	17.00	16.70	-13	9,845	-0.13%
2020/04/23	26	17.10	13	16.95	17.00	13	9,776	0.13%
2020/04/21	2	17.00	0	0.00	16.75	2	9,616	0.02%
2020/04/17	1	17.80	0	0.00	17.80	1	9,427	0.01%
2020/04/16	2	18.13	3	17.95	18.20	-1	9,317	-0.01%
2020/04/15	1	18.70	0	0.00	18.35	1	9,244	0.01%
2020/04/14	0	0.00	3	18.70	18.45	-3	9,153	-0.03%
2020/04/09	36	18.80	40	18.86	18.50	-4	8,637	-0.05%
2020/04/08	4	17.50	3	17.05	18.15	1	7,968	0.01%
2020/04/07	6	15.93	6	15.98	16.50	0	7,539	0.00%
2020/04/06	1	15.50	1	15.10	15.55	0	7,210	0.00%
2020/04/01	4	14.74	11	14.66	14.85	-7	6,853	-0.10%
2020/03/31	16	14.77	30	14.78	14.70	-14	6,443	-0.22%
2020/03/26	1	16.65	2	16.60	16.65	-1	5,713	-0.02%
2020/03/25	1	15.40	0	0.00	15.50	1	5,625	0.02%
2020/03/24	0	0.00	13	14.97	14.65	-13	5,551	-0.23%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/19	4	14.55	0	0.00	14.50	4	5,495	0.07%
2020/03/16	2	17.00	0	0.00	17.00	2	5,212	0.04%
2020/03/12	24	19.47	0	0.00	18.60	24	5,023	0.48%
2020/03/11	0	0.00	22	19.80	19.65	-22	4,910	-0.45%
2020/03/10	0	0.00	3	20.05	20.35	-3	4,867	-0.06%
2020/03/09	22	19.97	0	0.00	20.10	22	4,794	0.46%
2020/03/06	0	0.00	22	20.35	20.35	-22	4,655	-0.47%
2020/03/05	5	21.05	0	0.00	21.00	5	4,563	0.11%
2020/02/27	0	0.00	1	21.00	20.40	-1	4,172	-0.02%
2020/02/26	1	21.70	0	0.00	21.55	1	4,034	0.02%
2020/02/19	10	20.75	11	20.65	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	10	19.65	20.05	-10	3,311	-0.30%
2020/02/11	4	19.93	0	0.00	19.65	4	3,040	0.13%
2020/02/10	12	19.36	1	19.70	19.90	11	2,847	0.39%
2020/02/07	0	0.00	6	19.20	19.25	-6	2,539	-0.24%
2020/02/06	3	18.35	0	0.00	18.75	3	2,407	0.12%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	1	17.35	0	0.00	17.35	1	2,323	0.04%
2020/02/03	1	17.55	0	0.00	17.15	1	2,303	0.04%
2020/01/31	20	18.10	0	0.00	17.90	20	2,244	0.89%
2020/01/17	0	0.00	2	19.30	19.25	-2	2,146	-0.09%
2020/01/03	0	0.00	2	19.70	19.50	-2	2,391	-0.08%
2019/12/23	2	19.40	0	0.00	19.35	2	2,563	0.08%
2019/12/19	2	19.50	0	0.00	19.45	2	2,550	0.08%
2019/12/16	0	0.00	1	19.15	19.20	-1	2,516	-0.04%
2019/12/11	0	0.00	11	19.15	19.15	-11	2,851	-0.39%
2019/12/05	12	18.85	0	0.00	18.80	12	3,019	0.40%
2019/12/04	1	18.90	0	0.00	18.95	1	3,010	0.03%
2019/12/03	0	0.00	10	18.95	18.90	-10	3,028	-0.33%
2019/11/29	0	0.00	4	19.15	19.15	-4	3,035	-0.13%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/11/21	0	0.00	5	18.75	18.75	-5	3,116	-0.16%
2019/11/20	10	19.00	1	19.00	19.00	9	3,120	0.29%
2019/11/15	3	18.62	6	18.55	18.70	-3	3,276	-0.09%
2019/11/14	3	19.10	0	0.00	19.00	3	3,218	0.09%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/06	0.1	19.50	0	0.00	19.50	0.1	3,789	0.00%
2019/10/22	0	0.00	16	20.00	19.80	-16	4,970	-0.32%
2019/10/21	16	19.95	0	0.00	19.85	16	5,024	0.32%
2019/10/16	16	19.70	16	19.55	19.55	0	5,099	0.00%
2019/09/20	1	20.45	0	0.00	20.35	1	6,345	0.02%
2019/09/18	16	20.20	0	0.00	20.40	16	6,707	0.24%
2019/09/17	22	20.48	46	20.48	20.10	-24	6,676	-0.36%
2019/09/12	0	0.00	8	21.23	21.10	-8	6,819	-0.12%
2019/08/28	0	0.00	0.1	21.15	21.15	-0.1	8,083	0.00%
2019/08/22	3	20.95	30	20.75	21.00	-27	9,296	-0.29%
2019/08/21	5	21.00	0	0.00	20.95	5	9,722	0.05%
2019/08/15	2	21.20	0	0.00	21.10	2	10,583	0.02%
2019/08/14	17	22.29	1	21.65	21.90	16	10,655	0.15%
2019/08/13	0	0.00	15	22.40	22.25	-15	10,900	-0.14%
2019/08/12	10	22.40	0	0.00	23.15	10	11,551	0.09%
2019/08/08	19	22.98	0	0.00	23.20	19	11,763	0.16%
2019/08/05	2	22.95	0	0.00	22.90	2	12,002	0.02%
2019/08/02	1	23.10	0	0.00	23.05	1	11,956	0.01%
2019/08/01	1	23.50	0	0.00	23.60	1	11,864	0.01%
2019/07/31	2	24.25	22	24.37	24.00	-20	11,789	-0.17%
2019/07/30	2	24.20	0	0.00	24.30	2	11,699	0.02%
2019/07/29	0	0.00	1	24.00	24.45	-1	11,611	-0.01%
2019/07/26	16	23.93	17	23.93	23.90	-1	11,344	-0.01%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/18	0	0.00	10	23.45	23.45	-10	10,663	-0.09%
2019/07/17	0	0.00	5	23.40	23.45	-5	10,646	-0.05%
2019/07/15	14	23.19	0	0.00	23.90	14	10,573	0.13%
2019/07/12	3	23.53	14	23.40	23.15	-11	10,479	-0.10%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/09	12	23.68	1	23.85	23.80	11	10,487	0.10%
2019/07/08	22	23.55	0	0.00	23.60	22	10,552	0.21%
2019/07/05	0	0.00	1	23.75	23.60	-1	10,474	-0.01%
2019/06/28	30	22.70	0	0.00	22.80	30	10,096	0.30%
2019/06/27	3	22.90	0	0.00	22.80	3	10,070	0.03%
2019/06/26	0	0.00	14	22.55	22.95	-14	10,027	-0.14%
2019/06/25	14	22.75	1	22.55	22.60	13	10,079	0.13%
2019/06/21	1	22.20	0	0.00	22.05	1	9,757	0.01%
2019/06/20	1	22.10	5	21.95	22.15	-4	9,569	-0.04%
2019/06/18	0	0.00	20	21.45	21.50	-20	9,249	-0.22%
2019/06/17	5	21.50	5	21.45	21.45	0	9,199	0.00%
2019/06/14	1	21.85	12	21.73	21.80	-11	9,094	-0.12%
2019/06/12	0	0.00	18	22.09	22.00	-18	8,821	-0.20%
2019/06/11	10	22.70	0	0.00	22.60	10	8,623	0.12%
2019/06/10	7	22.88	10	22.77	22.50	-3	8,484	-0.04%
2019/06/06	1	23.00	17	22.96	22.55	-16	8,361	-0.19%
2019/06/05	1	23.10	20	23.20	23.20	-19	8,178	-0.23%
2019/06/04	2	23.20	5	23.40	23.10	-3	7,985	-0.04%
2019/06/03	11	23.67	5	23.80	23.25	6	7,805	0.08%
2019/05/31	77	23.68	61.4	23.61	23.85	15.6	7,586	0.21%
2019/05/30	31	23.98	0	0.00	23.85	31	7,354	0.42%
2019/05/29	73	24.30	85	24.37	24.00	-12	7,142	-0.17%
2019/05/28	17	24.11	2	24.15	23.55	15	6,501	0.23%
2019/05/27	145	23.72	149	23.78	23.95	-4	6,045	-0.07%	大買/大賣/
2019/05/23	0	0.00	5	21.80	21.80	-5	5,322	-0.09%
2019/05/22	15	22.72	2	22.63	22.55	13	5,186	0.25%
2019/05/21	0	0.00	15	22.08	22.25	-15	4,989	-0.30%
2019/05/20	17	22.54	7	22.53	22.50	10	4,829	0.21%
2019/05/17	202	22.22	162	22.30	22.15	40	4,370	0.92%	大買/大賣/
2019/05/16	16	20.85	16	20.73	20.50	0	3,649	0.00%
2019/05/15	0	0.00	2	20.20	20.30	-2	3,246	-0.06%
2019/05/14	0	0.00	4	19.54	20.20	-4	3,131	-0.13%
2019/05/09	0	0.00	6	19.27	19.30	-6	2,852	-0.21%
2019/05/08	2	19.20	0	0.00	19.25	2	2,830	0.07%
2019/05/07	5	19.30	0	0.00	19.25	5	2,857	0.17%
2019/04/30	3	19.50	2	19.80	19.50	1	2,831	0.04%
2019/04/29	2	19.50	0	0.00	19.45	2	2,802	0.07%
2019/04/22	0	0.00	12	20.00	19.90	-12	2,783	-0.43%
2019/04/18	0	0.00	1	19.80	19.80	-1	2,787	-0.04%
2019/04/17	11	19.33	2	19.60	19.60	9	2,778	0.32%
2019/04/16	1	19.55	0	0.00	19.20	1	2,716	0.04%
2019/04/15	2	19.50	1	19.75	19.30	1	2,627	0.04%
2019/04/12	2	20.08	1	20.05	20.05	1	2,411	0.04%
2019/04/10	0	0.00	8	20.60	20.70	-8	2,286	-0.35%
2019/04/09	16	20.75	24	20.43	20.60	-8	2,251	-0.36%
2019/04/08	16	20.30	0	0.00	20.25	16	2,147	0.75%
2019/03/28	0	0.00	1	19.65	19.90	-1	2,029	-0.05%
2019/03/25	0	0.00	10	18.80	18.80	-10	1,977	-0.51%
2019/03/13	0	0.00	3	19.05	19.05	-3	2,696	-0.11%
2019/03/05	0	0.00	3	18.90	18.90	-3	4,104	-0.07%
2019/02/15	3	18.70	0	0.00	18.65	3	4,083	0.07%
2019/02/13	2	18.50	0	0.00	18.50	2	4,016	0.05%
2019/01/30	1	18.40	0	0.00	18.35	1	4,044	0.02%
2019/01/25	1	18.15	2	18.10	18.20	-1	4,018	-0.02%
2019/01/24	1	18.15	0	0.00	18.20	1	4,011	0.02%
2019/01/15	0	0.00	1	17.95	18.10	-1	4,168	-0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/09	2	17.95	0	0.00	17.90	2	4,206	0.05%
2019/01/02	0	0.00	3	18.00	17.95	-3	4,399	-0.07%
2018/12/28	0	0.00	10	18.10	18.20	-10	4,402	-0.23%
2018/12/27	11	18.38	0	0.00	18.15	11	4,436	0.25%
2018/12/26	0	0.00	3	18.40	18.25	-3	4,430	-0.07%
2018/12/20	0	0.00	10	19.50	19.35	-10	4,486	-0.22%
2018/12/19	3	19.50	0	0.00	19.45	3	4,479	0.07%
2018/12/14	0	0.00	2	20.50	20.55	-2	4,241	-0.05%
2018/12/06	46	20.11	47	20.21	20.05	-1	3,944	-0.03%
2018/12/05	104	20.93	98	20.99	21.00	6	3,702	0.16%	大買/
2018/12/04	2	20.00	2	19.15	20.00	0	2,803	0.00%
2018/11/29	0	0.00	1	18.20	18.00	-1	2,368	-0.04%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/26	0	0.00	2	17.95	18.00	-2	2,363	-0.08%
2018/11/16	0	0.00	1	18.20	18.25	-1	2,397	-0.04%
2018/11/14	0	0.00	2	18.00	18.20	-2	2,398	-0.08%
2018/11/07	0	0.00	2	18.10	18.10	-2	2,495	-0.08%
2018/11/06	0	0.00	18	18.10	18.15	-18	2,532	-0.71%
2018/11/05	18	17.92	0	0.00	17.95	18	2,551	0.71%
2018/11/02	1	18.00	0	0.00	18.00	1	2,561	0.04%
2018/10/31	0	0.00	3	18.05	18.05	-3	2,578	-0.12%
2018/10/26	2	17.50	0	0.00	17.70	2	2,615	0.08%
2018/10/25	2	18.00	0	0.00	17.95	2	2,650	0.08%
2018/10/24	1	18.35	0	0.00	18.60	1	2,622	0.04%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/18	0	0.00	2	19.08	19.05	-2	2,629	-0.08%
2018/10/16	2	19.00	0	0.00	19.10	2	2,604	0.08%
2018/10/12	0	0.00	5	19.50	19.60	-5	2,525	-0.20%
2018/10/11	1	19.90	0	0.00	19.65	1	2,494	0.04%
2018/10/05	0	0.00	10	21.00	20.75	-10	2,396	-0.42%
2018/10/04	0	0.00	12	21.30	21.25	-12	2,368	-0.51%
2018/10/03	0	0.00	20	21.50	21.40	-20	2,363	-0.85%
2018/10/02	0	0.00	2	21.58	21.55	-2	2,354	-0.08%
2018/09/28	40	21.61	21	21.80	21.70	19	2,325	0.82%
2018/09/26	0	0.00	31	21.20	21.15	-31	2,255	-1.37%
2018/09/25	0	0.00	1	20.95	20.90	-1	2,271	-0.04%
2018/09/13	1	20.85	0	0.00	20.85	1	2,604	0.04%
2018/09/03	0	0.00	35	21.28	21.20	-35	3,020	-1.16%
2018/08/31	2	21.25	0	0.00	21.05	2	3,042	0.07%
2018/08/30	0.1	21.00	0	0.00	21.05	0.1	3,052	0.00%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/24	0	0.00	5	20.45	20.60	-5	3,156	-0.16%
2018/08/21	0	0.00	3	20.25	20.35	-3	3,258	-0.09%
2018/08/16	0	0.00	0.3	20.30	20.25	-0.3	3,326	-0.01%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/14	0	0.00	2	20.65	20.60	-2	3,334	-0.06%
2018/08/08	10	21.05	1	21.05	21.00	9	3,629	0.25%
2018/08/02	1	21.45	0	0.00	21.20	1	3,905	0.03%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/25	18	21.10	0	0.00	21.15	18	3,767	0.48%
2018/07/24	0	0.00	2	21.10	21.10	-2	3,757	-0.05%
2018/07/23	15	20.90	1	21.05	20.95	14	3,725	0.38%
2018/07/20	33	20.85	0	0.00	20.90	33	3,724	0.89%
2018/07/19	25	20.85	2	20.85	20.90	23	3,722	0.62%
2018/07/17	2	21.05	0	0.00	21.25	2	3,705	0.05%
2018/07/12	0	0.00	1	21.05	21.00	-1	3,670	-0.03%
2018/07/05	0	0.00	1	20.80	20.85	-1	3,629	-0.03%
2018/07/02	1	21.25	0	0.00	21.20	1	3,655	0.03%
2018/06/20	10	22.15	0	0.00	22.10	10	3,202	0.31%
2018/06/19	1	22.10	1	22.35	22.05	0	3,155	0.00%
2018/06/13	0	0.00	10	22.70	22.75	-10	2,950	-0.34%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/05/30	0	0.00	1	23.30	23.15	-1	2,890	-0.03%
2018/05/29	11	23.40	0	0.00	23.50	11	2,867	0.38%
2018/05/25	0	0.00	29	23.45	23.45	-29	2,885	-1.00%
2018/05/22	10	24.05	0	0.00	23.90	10	2,813	0.36%
2018/05/17	10	24.30	0	0.00	24.05	10	2,626	0.38%
2018/05/16	4	23.85	0	0.00	23.80	4	2,492	0.16%
2018/05/15	25	23.95	0	0.00	24.00	25	2,474	1.01%
2018/05/14	7	23.63	2	23.83	23.95	5	2,493	0.20%
2018/05/02	0	0.00	4	22.65	22.80	-4	2,300	-0.17%
2018/04/30	6.3	22.55	2	22.50	22.65	4.3	2,311	0.19%
2018/03/27	0	0.00	3	22.90	22.75	-3	2,883	-0.10%
2018/03/16	7	23.38	0	0.00	23.30	7	3,209	0.22%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/13	12	23.71	8	23.81	23.60	4	3,206	0.12%
2018/03/09	0	0.00	1	23.25	23.20	-1	3,280	-0.03%
2018/03/02	10	23.05	0	0.00	23.05	10	4,897	0.20%
2018/02/27	0	0.00	10	23.45	23.35	-10	5,029	-0.20%
2018/02/26	10	23.15	0	0.00	23.35	10	5,011	0.20%
2018/02/21	0	0.00	11.6	22.35	22.35	-11.6	5,061	-0.23%
2018/02/08	0	0.00	7	22.50	22.55	-7	5,067	-0.14%
2018/02/07	0	0.00	2	22.60	22.45	-2	5,162	-0.04%
2018/02/06	2	22.60	7	22.54	22.30	-5	5,193	-0.10%
2018/02/05	5	23.20	0	0.00	23.20	5	5,110	0.10%
2018/01/31	0	0.00	3	23.75	23.75	-3	5,145	-0.06%
2018/01/25	0	0.00	5	23.75	23.75	-5	5,134	-0.10%
2018/01/24	3	23.77	0	0.00	23.85	3	5,115	0.06%
2018/01/23	0	0.00	2	23.90	23.90	-2	5,106	-0.04%
2018/01/19	2	23.60	0	0.00	23.55	2	5,022	0.04%
2018/01/18	0	0.00	10	24.00	23.70	-10	5,000	-0.20%
2018/01/17	60	23.62	4	23.75	24.00	56	4,962	1.13%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/11	0	0.00	2	23.20	23.25	-2	5,002	-0.04%
2018/01/10	0	0.00	2	23.45	23.55	-2	4,986	-0.04%
2018/01/08	11	23.70	2	23.80	23.65	9	4,977	0.18%
2018/01/05	10	23.55	2	23.70	23.50	8	4,942	0.16%
2018/01/04	4	23.45	1	23.60	23.40	3	4,916	0.06%
2018/01/03	4	23.83	13	23.80	23.65	-9	4,899	-0.18%