裕隆 (2201)-元大-西螺券商分點個股進出

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
71.2
漲跌
▲1.4
漲幅
+2.01%
成交量
5,495張
產業
上市汽車類股
734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－元大-西螺券商分點個股進出

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

元大-西螺券商分點個股進出
元大-西螺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
2024/06/07	2	71.05	3	71.40	71.20	-1	5,799	-0.02%
2024/06/06	5	70.06	4	70.50	69.80	1	5,943	0.02%
2024/06/05	7	71.17	6	71.48	70.40	1	5,912	0.02%
2024/06/04	2	71.10	1	70.90	70.50	1	5,942	0.02%
2024/06/03	4	70.58	2	70.40	70.40	2	5,936	0.03%
2024/05/31	3	70.77	1	70.60	70.50	2	5,926	0.03%
2024/05/30	10	71.20	15	70.43	70.10	-5	5,896	-0.08%
2024/05/29	2	71.85	16	72.00	71.50	-14	5,871	-0.24%
2024/05/28	4	71.40	2	71.60	71.40	2	5,829	0.03%
2024/05/27	2	71.90	12	72.07	71.70	-10	5,833	-0.17%
2024/05/24	2	69.80	2	70.30	70.90	0	5,813	0.00%
2024/05/23	2	70.50	1	70.50	70.50	1	5,814	0.02%
2024/05/22	7	70.49	5	70.92	70.90	2	5,831	0.03%
2024/05/21	7	71.23	5	70.50	70.50	2	5,838	0.03%
2024/05/20	4	71.30	6	71.53	71.30	-2	5,829	-0.03%
2024/05/17	10	71.36	8	71.10	71.00	2	5,858	0.03%
2024/05/16	14	71.56	14	71.10	71.80	0	5,938	0.00%
2024/05/15	11	72.05	3	71.40	71.40	8	5,893	0.14%
2024/05/14	4	72.10	4	71.60	71.60	0	5,851	0.00%
2024/05/13	11	73.25	7	72.80	72.50	4	5,807	0.07%
2024/05/10	10	71.74	10	72.75	73.10	0	5,750	0.00%
2024/05/09	3	75.33	2	75.55	75.00	1	5,542	0.02%
2024/05/08	10	73.21	11	74.84	76.30	-1	5,340	-0.02%
2024/05/07	13	72.98	14	73.28	73.80	-1	5,104	-0.02%
2024/05/06	9	73.79	6	73.60	73.60	3	4,986	0.06%
2024/05/03	8	71.88	16	73.18	73.70	-8	4,803	-0.17%
2024/05/02	2	68.80	3	70.33	70.50	-1	4,522	-0.02%
2024/04/30	1	68.90	0	0.00	68.70	1	4,460	0.02%
2024/04/29	4	69.13	11	69.31	69.30	-7	4,426	-0.16%
2024/04/26	0	0.00	3	68.50	67.50	-3	4,348	-0.07%
2024/04/25	5	67.58	2	67.40	67.40	3	4,353	0.07%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0.1	67.50	0	0.00	67.50	0.1	4,493	0.00%
2024/04/19	15	67.90	14	67.20	66.90	1	4,450	0.02%
2024/04/18	20	68.07	12	69.57	69.30	8	4,372	0.18%
2024/04/17	2	67.65	10	68.50	67.40	-8	4,297	-0.19%
2024/04/16	4	68.15	4	67.40	67.40	0	4,327	0.00%
2024/04/15	0	0.00	1	68.60	69.30	-1	4,331	-0.02%
2024/04/11	1	69.40	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0	0.00	4	69.80	69.90	-4	4,333	-0.09%
2024/04/09	1	69.60	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	1	69.30	70.00	-1	4,361	-0.02%
2024/04/03	1	66.60	1	66.70	66.70	0	4,271	0.00%
2024/04/02	4	68.43	0	0.00	67.80	4	4,291	0.09%
2024/04/01	1	68.30	0	0.00	68.30	1	4,275	0.02%
2024/03/29	2	68.30	0	0.00	68.10	2	4,301	0.05%
2024/03/28	3	68.20	21	68.43	68.20	-18	4,347	-0.41%
2024/03/26	10	67.79	10	67.80	67.10	0	4,634	0.00%
2024/03/25	21	68.40	21	68.77	68.10	0	4,637	0.00%
2024/03/22	3	68.33	0	0.00	68.30	3	4,690	0.06%
2024/03/21	7	68.13	0	0.00	67.80	7	4,792	0.15%
2024/03/20	0	0.00	1	68.60	67.70	-1	4,949	-0.02%
2024/03/19	3	68.87	1	68.90	68.30	2	4,983	0.04%
2024/03/18	3.8	69.25	0	0.00	69.50	3.8	5,136	0.07%
2024/03/15	11	68.64	44	69.00	68.50	-33	5,158	-0.64%
2024/03/13	6	70.00	0	0.00	69.70	6	5,145	0.12%
2024/03/12	2	71.90	0	0.00	71.90	2	5,096	0.04%
2024/03/11	0	0.00	30	67.30	67.60	-30	4,959	-0.60%
2024/03/08	10	67.33	42	67.15	67.10	-32	4,948	-0.65%
2024/03/07	3	69.00	4	68.90	68.90	-1	4,864	-0.02%
2024/03/06	0	0.00	0.5	70.10	70.10	-0.5	4,820	-0.01%
2024/03/04	15	70.70	0	0.00	70.80	15	4,943	0.30%
2024/02/29	7	68.73	21	69.70	70.70	-14	4,946	-0.28%
2024/02/27	0	0.00	1	69.60	69.40	-1	4,902	-0.02%
2024/02/26	4	70.60	1	70.60	70.60	3	4,906	0.06%
2024/02/23	0	0.00	2	71.60	71.20	-2	4,978	-0.04%
2024/02/22	7	70.83	6	70.90	70.90	1	5,036	0.02%
2024/02/20	13	71.68	6	70.90	70.90	7	5,293	0.13%
2024/02/19	2	71.90	0	0.00	72.20	2	5,303	0.04%
2024/02/16	0	0.00	6	70.00	69.90	-6	5,334	-0.11%
2024/02/15	0	0.00	20	68.70	68.70	-20	5,342	-0.37%
2024/02/05	7	68.43	7	69.30	69.30	0	5,354	0.00%
2024/02/02	8.1	70.20	3	69.10	69.10	5.1	5,451	0.09%
2024/01/31	4	68.90	8	69.45	69.50	-4	5,501	-0.07%
2024/01/30	0	69.90	0	0.00	69.60	0	5,522	0.00%
2024/01/29	2	69.80	0	0.00	69.80	2	5,541	0.04%
2024/01/26	3	69.73	0	0.00	69.80	3	5,599	0.05%
2024/01/25	15	69.99	0	0.00	69.70	15	5,675	0.26%
2024/01/24	3	70.90	0	0.00	70.80	3	5,723	0.05%
2024/01/23	16	68.70	0	0.00	69.60	16	5,865	0.27%
2024/01/22	0	0.00	4	68.70	68.60	-4	5,904	-0.07%
2024/01/19	0	0.00	1	68.20	69.10	-1	6,009	-0.02%
2024/01/18	1	67.30	86	67.93	68.50	-85	6,091	-1.40%
2024/01/17	38.5	68.81	52	68.13	67.70	-13.5	6,163	-0.22%
2024/01/16	17	70.06	9	69.90	69.80	8	6,113	0.13%
2024/01/15	1	70.60	0	0.00	70.90	1	6,215	0.02%
2024/01/11	1	70.90	3	71.20	70.70	-2	6,557	-0.03%
2024/01/10	12	70.04	30	70.09	70.20	-18	6,941	-0.26%
2024/01/09	11	71.33	33	70.96	70.90	-22	7,154	-0.31%
2024/01/05	2	72.45	0	0.00	72.40	2	8,913	0.02%
2024/01/04	5.1	72.86	30	72.63	72.60	-24.9	9,230	-0.27%
2024/01/03	8	73.74	0	0.00	73.10	8	9,285	0.09%
2024/01/02	1	74.90	73	74.53	74.80	-72	9,265	-0.78%
2023/12/29	4	75.08	1	74.90	74.80	3	9,295	0.03%
2023/12/28	21	74.41	0	0.00	74.60	21	9,415	0.22%
2023/12/27	50	73.37	1	73.40	73.30	49	9,442	0.52%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/25	21	72.87	12	72.90	72.80	9	9,755	0.09%
2023/12/22	3	72.83	1	73.40	72.20	2	9,944	0.02%
2023/12/21	11	72.86	14	73.04	72.70	-3	9,849	-0.03%
2023/12/20	2	74.30	2	74.20	74.10	0	9,898	0.00%
2023/12/19	3	74.30	2	74.00	74.00	1	9,935	0.01%
2023/12/18	7	74.81	31	74.69	74.40	-24	9,995	-0.24%
2023/12/15	13	76.00	4	75.50	75.50	9	10,188	0.09%
2023/12/14	52	76.63	56.3	77.12	77.30	-4.3	10,213	-0.04%
2023/12/13	28.1	76.23	8	76.38	76.00	20.1	10,171	0.20%
2023/12/11	6	77.90	7	78.13	78.00	-1	10,108	-0.01%
2023/12/05	1	76.50	23	76.86	77.00	-22	10,270	-0.21%
2023/12/04	12	76.83	1	77.50	76.50	11	10,336	0.11%
2023/12/01	7	77.03	14	77.19	77.10	-7	10,458	-0.07%
2023/11/30	17	76.74	23	77.32	76.90	-6	10,662	-0.06%
2023/11/29	13	77.99	10	78.58	77.90	3	11,171	0.03%
2023/11/28	3	78.10	0	0.00	78.40	3	11,565	0.03%
2023/11/27	20	77.89	1	77.80	77.10	19	11,759	0.16%
2023/11/24	0	0.00	1	78.20	78.50	-1	12,164	-0.01%
2023/11/22	36	78.12	35	77.73	77.70	1	12,453	0.01%
2023/11/21	13	78.72	2	78.35	79.00	11	12,370	0.09%
2023/11/20	28.1	78.24	6	78.32	78.00	22.1	12,279	0.18%
2023/11/17	2	80.00	2	80.00	80.20	0	12,116	0.00%
2023/11/16	29	78.79	18	79.01	79.10	11	12,025	0.09%
2023/11/15	3	78.30	25	79.41	78.50	-22	11,968	-0.18%
2023/11/14	6	77.40	3	77.67	77.90	3	11,858	0.03%
2023/11/13	1	77.30	0	0.00	77.60	1	11,869	0.01%
2023/11/10	20	77.73	8	77.23	77.10	12	11,883	0.10%
2023/11/09	14	78.49	15	79.15	79.20	-1	11,857	-0.01%
2023/11/08	4	79.18	3	78.60	78.60	1	12,001	0.01%
2023/11/07	27.2	78.49	5	78.76	79.10	22.2	12,008	0.18%
2023/11/06	31	79.01	0	0.00	78.80	31	12,036	0.26%
2023/11/03	1	79.00	1	78.20	78.20	0	12,143	0.00%
2023/11/02	1	76.00	1	76.00	77.40	0	12,086	0.00%
2023/11/01	2	74.50	2	74.75	75.00	0	12,009	0.00%
2023/10/31	26	75.52	23	74.94	74.10	3	11,946	0.03%
2023/10/30	14	76.82	4	77.23	76.90	10	11,861	0.08%
2023/10/27	4	77.60	4	77.85	77.30	0	11,890	0.00%
2023/10/26	12.1	78.66	4	78.20	78.20	8.1	11,957	0.07%
2023/10/25	1	81.10	2	80.75	80.10	-1	11,962	-0.01%
2023/10/24	5.1	78.13	7	78.60	79.00	-1.9	12,043	-0.02%
2023/10/23	14	78.36	13	78.18	77.80	1	12,066	0.01%
2023/10/20	23	79.33	21	79.60	79.10	2	12,142	0.02%
2023/10/19	3	79.83	4	80.53	81.40	-1	12,052	-0.01%
2023/10/18	24	81.68	35	81.41	80.10	-11	12,069	-0.09%
2023/10/17	15	82.34	5	81.10	81.10	10	11,808	0.08%
2023/10/16	24	86.18	9	83.19	83.00	15	11,705	0.13%
2023/10/13	8	87.63	18	86.84	85.10	-10	11,340	-0.09%
2023/10/12	11	80.86	14.3	83.15	84.00	-3.3	10,331	-0.03%
2023/10/11	1	79.00	1	80.00	78.80	0	10,484	0.00%
2023/10/06	1	79.00	1	79.20	78.90	0	10,709	0.00%
2023/10/05	2	78.85	0	0.00	78.40	2	10,747	0.02%
2023/10/04	11	78.87	10	78.30	78.40	1	10,777	0.01%
2023/10/03	14	82.09	17	81.48	80.50	-3	10,670	-0.03%
2023/10/02	8	82.10	13	82.08	82.00	-5	10,679	-0.05%
2023/09/28	47	85.15	38	83.48	83.00	9	10,776	0.08%
2023/09/27	5	84.32	4.1	85.32	86.00	1	10,746	0.01%
2023/09/26	6	84.35	0	0.00	83.70	6	10,621	0.06%
2023/09/25	2	84.45	4	84.48	84.30	-2	10,678	-0.02%
2023/09/22	4	80.48	7	81.91	82.50	-3	10,638	-0.03%
2023/09/21	13	81.74	6	81.00	80.60	7	10,613	0.07%
2023/09/20	8	83.88	2	82.20	82.20	6	10,624	0.06%
2023/09/19	6	83.95	10	84.35	84.60	-4	10,450	-0.04%
2023/09/18	9	83.28	3	83.30	83.30	6	10,335	0.06%
2023/09/15	4	83.20	3	82.90	82.90	1	10,380	0.01%
2023/09/14	5	83.82	4	84.15	83.80	1	10,412	0.01%
2023/09/13	4	81.65	3	81.90	83.90	1	10,425	0.01%
2023/09/12	10	81.57	4.2	81.78	81.30	5.8	10,631	0.05%
2023/09/11	21.1	83.11	16	81.38	81.20	5.1	10,647	0.05%
2023/09/08	6	83.40	7	83.59	82.60	-1	10,628	-0.01%
2023/09/07	2.1	83.43	14	83.90	84.50	-11.9	10,632	-0.11%
2023/09/06	25	83.88	11.1	83.57	83.20	13.9	10,618	0.13%
2023/09/05	49.2	85.13	45	85.05	85.20	4.2	10,593	0.04%
2023/09/04	120	87.45	103	86.33	85.70	17	10,510	0.16%	大買/大賣/
2023/09/01	41	85.26	29.5	85.51	85.30	11.5	9,982	0.12%
2023/08/31	47	83.90	48	83.95	83.40	-1	9,779	-0.01%
2023/08/30	2	81.90	11	82.87	83.70	-9	9,882	-0.09%
2023/08/29	0	0.00	7	78.03	79.80	-7	9,712	-0.07%
2023/08/28	14	76.13	14.8	76.11	75.70	-0.8	10,084	-0.01%
2023/08/25	20	74.94	0	0.00	75.00	20	10,409	0.19%
2023/08/24	0	74.50	0	0.00	74.50	0	11,432	0.00%
2023/08/23	29	74.79	30	74.80	74.70	-1	11,529	-0.01%
2023/08/22	11	74.64	0	0.00	74.30	11	11,663	0.09%
2023/08/21	0	75.10	0	0.00	75.40	0	11,977	0.00%
2023/08/18	3	74.83	1	75.60	74.70	2	12,263	0.02%
2023/08/17	35	74.84	34	75.07	75.60	1	12,610	0.01%
2023/08/16	26	73.26	24.1	73.78	73.20	1.9	12,960	0.01%
2023/08/15	1	74.50	21	74.46	74.30	-20	13,037	-0.15%
2023/08/14	38.1	74.90	13	73.30	73.40	25.1	13,253	0.19%
2023/08/11	9.2	77.90	5	78.20	77.50	4.2	13,487	0.03%
2023/08/10	11.3	78.30	8	78.20	77.90	3.3	13,636	0.02%
2023/08/09	12	79.83	12	79.20	79.20	0	13,659	0.00%
2023/08/08	12	80.24	12	79.70	79.70	0	13,666	0.00%
2023/08/07	4	80.20	29	80.89	80.50	-25	13,852	-0.18%
2023/08/02	6	80.63	7	80.83	80.10	-1	13,997	-0.01%
2023/08/01	8	81.40	6	81.10	81.00	2	13,969	0.01%
2023/07/31	6	81.83	2	82.50	82.00	4	13,957	0.03%
2023/07/28	5	81.02	2	81.20	81.60	3	13,918	0.02%
2023/07/27	0	0.00	21	81.16	81.00	-21	13,982	-0.15%
2023/07/26	7.2	78.38	6	78.45	77.70	1.2	13,895	0.01%
2023/07/25	2.1	79.85	3	77.73	79.80	-0.9	13,936	-0.01%
2023/07/24	5.2	76.34	4	76.33	76.20	1.2	13,873	0.01%
2023/07/21	17	77.71	17	77.31	77.40	0	13,893	0.00%
2023/07/20	36.1	78.55	33	79.43	78.20	3.1	14,010	0.02%
2023/07/19	6	79.83	8	79.38	79.00	-2	13,983	-0.01%
2023/07/18	22.4	81.79	24	80.73	80.20	-1.6	14,165	-0.01%
2023/07/17	57	85.20	47.1	84.32	84.40	10	14,604	0.07%
2023/07/14	49	87.23	52.1	85.83	85.50	-3.1	15,027	-0.02%
2023/07/13	31	81.34	11	81.54	84.00	20	15,484	0.13%
2023/07/12	8	80.23	10	80.56	80.20	-2	15,701	-0.01%
2023/07/11	23	81.26	7.1	80.00	80.00	15.9	16,083	0.10%
2023/07/10	22	81.95	22	81.71	81.30	0	16,401	0.00%
2023/07/07	11	82.53	8	82.90	82.30	3	16,394	0.02%
2023/07/06	6	81.77	5.1	83.44	83.50	0.9	16,360	0.01%
2023/07/05	3.1	82.14	60.3	83.11	81.80	-57.2	16,184	-0.35%
2023/07/04	22	82.45	0	0.00	82.40	22	16,023	0.14%
2023/07/03	8	82.31	5.4	81.87	81.80	2.6	16,017	0.02%
2023/06/30	9	82.54	8	81.84	82.60	1	15,975	0.01%
2023/06/29	6	81.15	5	80.50	80.50	1	15,906	0.01%
2023/06/28	9	80.89	31	80.69	80.80	-22	15,888	-0.14%
2023/06/27	18.4	80.60	18.3	79.70	79.40	0.1	15,857	0.00%
2023/06/26	8	80.70	10	81.38	82.00	-2	15,917	-0.01%
2023/06/21	22.2	82.44	18	82.33	82.00	4.2	16,007	0.03%
2023/06/20	22	82.57	20	83.10	83.10	2	16,009	0.01%
2023/06/19	14.5	83.13	13	83.53	83.40	1.5	16,067	0.01%
2023/06/16	59	87.17	64	85.42	83.70	-5	16,268	-0.03%
2023/06/15	32	87.77	31	87.72	87.70	1	16,050	0.01%
2023/06/14	12	87.36	11	87.70	87.40	1	16,092	0.01%
2023/06/13	9	88.04	5	87.76	87.10	4	16,261	0.02%
2023/06/12	43	87.75	43	87.38	86.80	0	16,486	0.00%
2023/06/09	39	87.60	38	86.33	87.80	1	16,587	0.01%
2023/06/08	126.1	88.30	121	87.13	87.10	5.1	16,894	0.03%	大買/大賣/
2023/06/07	66	89.42	69	89.40	89.70	-3	17,277	-0.02%
2023/06/06	128	89.46	129	88.80	88.50	-1	17,427	-0.01%	大買/大賣/
2023/06/05	319	91.12	306	90.96	90.60	13	17,463	0.07%	大買/大賣/
2023/06/02	25	90.56	15	90.69	90.60	10	17,273	0.06%
2023/06/01	623.3	90.45	602	90.61	89.60	21.3	17,110	0.12%	大買/大賣/
2023/05/31	164	85.34	100	85.85	87.60	64	16,730	0.38%	大買/
2023/05/30	487	86.79	522.1	86.93	86.60	-35.1	16,779	-0.21%	大買/大賣/
2023/05/29	43	83.27	62	82.97	82.80	-19	16,189	-0.12%
2023/05/26	122.1	83.04	122	83.11	82.20	0.1	16,720	0.00%	大買/大賣/
2023/05/25	100	84.09	97	84.35	83.40	3	16,790	0.02%
2023/05/24	52	83.20	61	84.55	85.30	-9	16,784	-0.05%
2023/05/23	23	83.91	22.4	84.32	83.70	0.6	16,779	0.00%
2023/05/22	1	83.40	20.3	83.03	84.20	-19.3	16,625	-0.12%
2023/05/19	67	81.25	63	81.04	80.40	4	16,605	0.02%
2023/05/18	37	80.91	40	81.44	81.80	-3	17,232	-0.02%
2023/05/17	20.4	81.55	6.3	79.54	81.10	14.1	17,202	0.08%
2023/05/16	0	0.00	10	78.83	79.60	-10	16,929	-0.06%
2023/05/15	39.1	77.33	30	77.42	76.70	9.1	16,975	0.05%
2023/05/12	70	77.23	61	76.31	78.30	9	17,522	0.05%
2023/05/11	70	77.23	61	76.31	75.90	9	17,605	0.05%
2023/05/10	36	78.36	38	78.89	79.10	-2	17,858	-0.01%
2023/05/09	32	77.41	29	77.23	77.10	3	18,040	0.02%
2023/05/08	21	77.31	21	78.02	78.10	0	18,373	0.00%
2023/05/05	14.3	77.88	13	77.42	77.40	1.3	19,117	0.01%
2023/05/04	46	77.07	41	77.49	77.80	5	20,127	0.02%
2023/05/03	58	78.44	51	77.91	77.60	7	20,629	0.03%
2023/05/02	32.2	80.19	28	80.01	80.00	4.2	21,995	0.02%
2023/04/28	24	80.97	20	80.88	80.60	4	22,329	0.02%
2023/04/27	20.2	80.13	40	80.84	80.50	-19.8	22,911	-0.09%
2023/04/26	19.2	78.97	20	79.55	79.80	-0.8	23,222	0.00%
2023/04/25	63	79.52	48	79.23	78.50	15	23,224	0.06%
2023/04/24	15	79.59	13	80.19	80.90	2	23,268	0.01%
2023/04/21	30	80.07	40	80.39	80.30	-10	23,333	-0.04%
2023/04/20	42.1	80.36	35	80.69	82.00	7.1	23,300	0.03%
2023/04/19	559.2	85.82	519	85.97	83.20	40.2	23,430	0.17%	大買/大賣/
2023/04/18	16	83.95	18.1	84.09	85.70	-2.1	23,376	-0.01%
2023/04/17	5.1	80.05	9	80.99	81.80	-3.9	22,746	-0.02%
2023/04/14	12	76.88	16	77.83	79.10	-4	22,664	-0.02%
2023/04/13	9	76.32	2.3	77.30	77.60	6.7	22,469	0.03%
2023/04/12	1	75.10	2	75.15	75.60	-1	22,228	0.00%
2023/04/11	2	74.60	2	75.30	74.70	0	22,378	0.00%
2023/04/10	3.1	74.28	0	0.00	74.80	3.1	22,442	0.01%
2023/04/07	4	73.83	3	74.67	74.30	1	22,682	0.00%
2023/04/06	12	73.91	10.5	73.71	73.70	1.5	22,946	0.01%
2023/03/31	34.2	76.12	25	75.24	75.20	9.2	23,097	0.04%
2023/03/30	4	75.70	9	76.24	76.50	-5	23,290	-0.02%
2023/03/29	94.1	75.30	99	75.32	75.60	-4.9	23,597	-0.02%
2023/03/28	8	74.88	3	74.73	74.50	5	24,135	0.02%
2023/03/27	44.1	76.89	43	76.18	75.50	1.1	24,251	0.00%
2023/03/24	6	77.63	6.2	78.32	78.80	-0.2	24,380	0.00%
2023/03/23	8	76.63	9	77.06	77.50	-1	24,792	0.00%
2023/03/22	12	78.13	10	76.40	76.40	2	25,520	0.01%
2023/03/21	10.5	77.45	12	77.22	77.30	-1.5	25,958	-0.01%
2023/03/20	17	75.59	12.2	75.75	75.80	4.8	26,583	0.02%
2023/03/17	9	74.89	7.2	74.86	75.70	1.8	26,757	0.01%
2023/03/16	32	74.65	23	74.13	73.90	9	27,143	0.03%
2023/03/15	17	76.41	12	76.44	75.90	5	27,463	0.02%
2023/03/14	31	75.00	31	75.38	75.50	0	27,639	0.00%
2023/03/13	36	72.39	35	73.03	76.00	1	27,805	0.00%
2023/03/10	39.1	72.93	17.1	73.06	72.40	22	28,035	0.08%
2023/03/09	53.1	76.78	32.1	76.11	76.00	21	28,440	0.07%
2023/03/08	30.2	77.79	11	77.64	77.60	19.2	29,589	0.06%
2023/03/07	14.1	79.16	16.1	79.25	79.20	-2	31,679	-0.01%
2023/03/06	11	78.69	12	78.98	79.00	-1	32,545	0.00%
2023/03/03	30.1	78.42	20	78.14	78.10	10.1	33,580	0.03%
2023/03/02	33.6	78.95	26.1	78.80	78.80	7.6	33,809	0.02%
2023/03/01	8	82.35	5	82.54	81.60	3.1	34,331	0.01%
2023/02/24	93	81.42	99	81.88	81.30	-6	34,926	-0.02%
2023/02/23	8.1	78.06	13	79.42	80.00	-4.9	35,006	-0.01%
2023/02/22	86.1	78.62	93	78.18	78.10	-6.9	35,078	-0.02%
2023/02/21	41	81.14	35	80.96	80.90	6	35,210	0.02%
2023/02/20	34	80.89	18	79.90	80.60	16	35,453	0.05%
2023/02/17	57	80.72	42	80.08	80.00	15	36,109	0.04%
2023/02/16	51	79.68	52.1	81.21	81.50	-1.1	36,232	0.00%
2023/02/15	18	78.08	14.6	78.47	77.90	3.4	35,580	0.01%
2023/02/14	43	77.88	35	76.89	77.20	8	35,384	0.02%
2023/02/13	15	77.75	5	77.64	77.50	10	35,365	0.03%
2023/02/10	46	78.23	49.1	79.11	79.00	-3	35,162	-0.01%
2023/02/09	48	77.24	44	77.02	76.90	4	34,580	0.01%
2023/02/08	118.1	77.11	73	77.38	77.80	45.1	34,426	0.13%	大買/
2023/02/07	3	77.40	4	77.98	77.80	-1	34,045	0.00%
2023/02/06	86	78.01	80.2	77.61	77.50	5.8	33,809	0.02%
2023/02/03	53	78.46	53	78.43	78.10	0	33,486	0.00%
2023/02/02	414	80.39	366.2	79.34	79.50	47.8	32,779	0.15%	大買/大賣/
2023/02/01	208.7	82.25	187	82.92	84.50	21.7	31,891	0.07%	大買/大賣/
2023/01/31	39.3	79.21	30	79.49	82.90	9.3	31,435	0.03%
2023/01/30	5	75.98	3.7	77.17	78.10	1.3	30,031	0.00%
2023/01/17	170	70.02	168.1	70.37	71.00	1.9	29,893	0.01%	大買/大賣/
2023/01/13	13	66.66	2	66.65	66.80	11	29,718	0.04%
2023/01/12	455	66.36	450.3	66.50	66.20	4.7	29,684	0.02%	大買/大賣/
2023/01/11	18	67.16	10	67.46	66.50	8	29,471	0.03%
2023/01/10	17	67.93	14	67.50	67.20	3	29,388	0.01%
2023/01/09	33.3	67.81	27	67.93	68.20	6.3	29,198	0.02%
2023/01/06	18	65.57	25	66.63	66.20	-7	28,481	-0.02%
2023/01/05	28.2	65.35	33	65.79	65.70	-4.8	27,989	-0.02%
2023/01/04	9.4	64.27	12	64.85	65.70	-2.6	27,698	-0.01%
2023/01/03	2	62.55	2	63.60	63.20	0	27,350	0.00%
2022/12/30	4	61.60	5	62.00	62.00	-1	27,175	0.00%
2022/12/29	25	60.26	29	60.89	61.40	-4	27,061	-0.01%
2022/12/28	61	61.61	54	61.61	61.60	7	26,892	0.03%
2022/12/27	0	61.80	1	61.40	61.90	-1	26,747	0.00%
2022/12/26	402	60.08	364	60.10	61.10	38	26,468	0.14%	大買/大賣/
2022/12/23	112	59.06	75	59.11	59.10	37	26,197	0.14%	大買/
2022/12/22	27	60.23	22	60.30	59.70	5	25,954	0.02%
2022/12/21	24	60.75	17.1	60.32	60.00	6.9	25,720	0.03%
2022/12/20	91	62.82	66	62.27	61.40	25	25,370	0.10%
2022/12/19	17	64.16	12	64.25	64.20	5	24,857	0.02%
2022/12/16	31	64.41	31	64.29	64.10	0	24,654	0.00%
2022/12/15	26	67.63	16	67.00	66.50	10	24,382	0.04%
2022/12/14	7	67.14	28.1	67.47	66.80	-21.1	23,822	-0.09%
2022/12/13	34	65.38	39	65.64	65.00	-5	23,062	-0.02%
2022/12/12	43.1	64.74	43	64.65	66.60	0.1	22,467	0.00%
2022/12/09	20	62.32	22	62.33	62.30	-2	21,593	-0.01%
2022/12/08	28	62.42	24.2	63.15	63.00	3.8	21,338	0.02%
2022/12/07	30	63.90	28	64.08	63.40	2	20,901	0.01%
2022/12/06	45.1	64.87	32	65.17	64.90	13.1	20,373	0.06%
2022/12/05	15	66.84	5.1	66.56	66.90	10	19,893	0.05%
2022/12/02	27.2	67.26	20.1	67.54	66.70	7.1	19,576	0.04%
2022/12/01	35	67.39	39	67.47	67.90	-4	18,949	-0.02%
2022/11/30	54.2	64.88	42	64.61	65.20	12.2	18,126	0.07%
2022/11/29	132.2	67.26	103.3	67.20	63.70	28.9	16,812	0.17%	大買/大賣/
2022/11/28	49.2	62.65	50.1	62.99	64.80	-0.9	14,714	-0.01%
2022/11/25	34	58.67	35.7	58.93	60.60	-1.7	14,089	-0.01%
2022/11/24	11	56.94	17	57.49	57.70	-6	12,958	-0.05%
2022/11/23	20.3	56.47	53.1	56.58	57.10	-32.8	12,521	-0.26%
2022/11/22	45	54.52	5	54.22	54.90	40	11,541	0.35%
2022/11/21	20	51.35	34.1	53.16	54.10	-14.1	10,587	-0.13%
2022/11/18	66	49.35	63	49.35	49.20	3	9,933	0.03%
2022/11/17	10	50.89	9	50.57	50.20	1	9,704	0.01%
2022/11/16	32.1	49.57	34	49.96	50.90	-1.9	9,257	-0.02%
2022/11/15	11.1	49.55	5	50.40	51.10	6	8,791	0.07%
2022/11/14	1	48.45	0	0.00	49.50	1	7,961	0.01%
2022/11/11	12	44.94	15	45.08	45.00	-3	7,484	-0.04%
2022/11/10	10	44.75	9	44.63	44.40	1	7,462	0.01%
2022/11/09	23	45.45	20	44.95	44.80	3	7,416	0.04%
2022/11/08	8	45.61	5	45.43	45.35	3	7,303	0.04%
2022/11/07	6	45.42	2	45.80	45.75	4	7,330	0.05%
2022/11/04	8	44.26	7	44.54	45.05	1	7,310	0.01%
2022/11/03	13	44.51	12	44.58	44.45	1	7,270	0.01%
2022/11/02	12	45.63	12	45.20	45.20	0	7,337	0.00%
2022/11/01	7	45.31	3	45.60	45.60	4	7,586	0.05%
2022/10/31	16	45.95	12	45.66	45.60	4	7,566	0.05%
2022/10/28	32	45.76	18	45.75	45.75	14	7,556	0.19%
2022/10/27	32	45.23	40	45.19	46.55	-8	7,447	-0.11%
2022/10/26	28	44.63	27	44.91	44.40	1	7,331	0.01%
2022/10/25	42	44.74	18	44.29	44.30	24	7,207	0.33%
2022/10/24	33	45.59	33	45.72	46.00	0	6,936	0.00%
2022/10/21	8	44.62	4	44.59	45.05	4	6,516	0.06%
2022/10/20	80	41.93	30	41.35	41.35	50	5,996	0.83%
2022/10/19	7	42.84	37	43.06	43.00	-30	5,965	-0.50%
2022/10/18	17	43.46	20	42.94	42.80	-3	6,023	-0.05%
2022/10/17	3	42.92	0	0.00	43.45	3	6,156	0.05%
2022/10/14	13	41.97	14	42.56	42.80	-1	6,177	-0.02%
2022/10/13	25	41.44	22	41.20	41.05	3	6,136	0.05%
2022/10/12	30	40.69	30	41.02	41.05	0	6,071	0.00%
2022/10/11	52	41.29	50	40.84	40.80	2	6,175	0.03%
2022/10/07	4	41.28	4	41.85	42.90	0	6,221	0.00%
2022/10/06	10	41.45	9	41.25	41.25	1	6,295	0.02%
2022/10/05	10	41.33	9	41.41	41.20	1	6,646	0.02%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/10/03	2	40.80	0	0.00	40.75	2	7,032	0.03%
2022/09/30	13	40.62	11	41.03	41.05	2	7,162	0.03%
2022/09/29	6	41.38	6	41.55	41.55	0	7,232	0.00%
2022/09/28	12	41.55	12	41.20	41.20	0	7,355	0.00%
2022/09/26	7	41.94	5	41.85	41.85	2	7,436	0.03%
2022/09/23	1	42.95	0	0.00	42.85	1	7,635	0.01%
2022/09/22	2	42.30	2	43.45	43.45	0	7,823	0.00%
2022/09/21	2	42.63	1	42.60	42.60	1	8,031	0.01%
2022/09/20	0	43.30	1	42.25	43.30	-1	8,266	-0.01%
2022/09/19	1	42.00	1	42.05	41.95	0	8,537	0.00%
2022/09/15	2	42.15	0	0.00	42.05	2	9,548	0.02%
2022/09/14	2	41.35	0	0.00	42.20	2	9,969	0.02%
2022/09/12	10	42.11	8	42.30	42.30	2	10,661	0.02%
2022/09/07	1	42.05	1	42.15	41.85	0	11,040	0.00%
2022/09/06	100	42.51	100	42.05	42.05	0	11,057	0.00%
2022/09/05	1	43.75	6	43.51	43.40	-5	11,033	-0.05%
2022/09/02	51	42.72	45	43.09	43.85	6	11,015	0.05%
2022/09/01	12	43.09	8	43.08	43.20	4	10,804	0.04%
2022/08/31	1	41.30	0	0.00	41.25	1	10,484	0.01%
2022/08/29	2	40.15	2	40.15	40.15	0	10,523	0.00%
2022/08/26	4	40.55	1	41.00	41.00	3	10,537	0.03%
2022/08/22	12	40.94	13	40.88	40.85	-1	10,847	-0.01%
2022/08/19	15	41.40	16.2	41.30	41.30	-1.2	10,809	-0.01%
2022/08/18	20	41.54	15	41.50	41.50	5	10,867	0.05%
2022/08/17	8	41.98	3	41.95	41.95	5	10,930	0.05%
2022/08/12	0	0.00	5	41.60	42.40	-5	10,881	-0.05%
2022/08/11	10	41.95	10	41.80	41.80	0	10,866	0.00%
2022/08/10	15	41.99	10	41.95	41.95	5	10,869	0.05%
2022/08/08	42	40.04	42	41.33	41.45	0	10,907	0.00%
2022/08/04	220	44.78	220	43.22	43.25	0	10,610	0.00%	大買/大賣/
2022/08/03	20	44.38	20	44.05	44.05	0	10,503	0.00%
2022/08/02	11	45.02	9.2	45.11	45.10	1.8	10,414	0.02%
2022/08/01	3	45.40	3	45.55	45.55	0	10,361	0.00%
2022/07/29	11	45.61	10	45.75	45.75	1	10,334	0.01%
2022/07/28	20	45.82	27.2	45.45	45.45	-7.2	10,296	-0.07%
2022/07/27	5	45.42	5	46.20	46.20	0	10,234	0.00%
2022/07/26	21.1	45.71	21	45.55	45.55	0.1	10,166	0.00%
2022/07/25	17	44.84	17	45.80	45.80	0	10,061	0.00%
2022/07/22	60	45.70	60	45.98	45.95	0	9,867	0.00%
2022/07/21	30	46.43	30	46.75	46.95	0	9,614	0.00%
2022/07/20	20	48.05	18.1	47.58	47.50	2	9,444	0.02%
2022/07/19	6	47.97	4	48.01	48.05	2	9,371	0.02%
2022/07/18	8	47.54	10	48.56	48.50	-2	9,321	-0.02%
2022/07/15	120	48.07	120	48.05	48.00	0	9,207	0.00%	大買/大賣/
2022/07/14	90.1	48.94	67	48.78	49.00	23.1	9,075	0.25%
2022/07/13	56	47.84	52	48.27	49.00	4	8,896	0.04%
2022/07/12	62	46.53	53	46.40	46.90	9	8,479	0.11%
2022/07/11	14	46.14	12	46.54	46.10	2	8,246	0.02%
2022/07/08	12	44.38	7	44.84	44.70	5	8,045	0.06%
2022/07/07	27	43.13	24	43.47	43.70	3	7,907	0.04%
2022/07/06	14.1	43.20	12	42.52	42.50	2.1	7,786	0.03%
2022/07/05	2	44.50	2	44.58	44.50	0	7,651	0.00%
2022/07/04	1	45.25	5	44.77	44.40	-4	7,573	-0.05%
2022/07/01	63	44.99	63	44.49	44.40	0	7,468	0.00%
2022/06/30	16	46.86	15	47.19	47.20	1	7,202	0.01%
2022/06/29	27	47.86	27	47.71	47.50	0	6,978	0.00%
2022/06/28	44	48.92	55	48.42	48.35	-11	6,707	-0.16%
2022/06/27	102	48.90	107	49.38	50.20	-5	6,443	-0.08%	大買/大賣/
2022/06/24	93	50.16	6	49.83	50.00	87	6,089	1.43%
2022/06/23	125	50.50	121	50.47	50.50	4	5,800	0.07%	大買/大賣/
2022/06/22	68	49.05	66	49.40	49.10	2	4,986	0.04%
2022/06/21	88	47.73	71.7	47.69	49.75	16.3	4,553	0.36%
2022/06/20	24	45.01	24	45.20	45.30	0	3,987	0.00%
2022/06/17	7	45.60	7	45.94	46.10	0	3,770	0.00%
2022/06/16	3	46.45	1	46.35	45.80	2	3,557	0.06%
2022/06/15	0	0.00	2	45.70	45.40	-2	3,336	-0.06%
2022/06/14	8	44.23	6	44.50	44.80	2	3,285	0.06%
2022/06/13	3	44.68	3	45.20	45.40	0	3,201	0.00%
2022/06/09	0	0.00	6	44.74	45.20	-6	3,089	-0.19%
2022/06/08	1	44.30	0	0.00	44.35	1	3,099	0.03%
2022/06/07	6	44.42	20	44.26	44.35	-14	3,070	-0.46%
2022/06/06	6	44.75	5	44.71	44.70	1	3,007	0.03%
2022/06/02	18	45.37	7	45.18	45.15	11	3,005	0.37%
2022/06/01	205	45.80	255	45.83	45.80	-50	2,937	-1.70%	大買/大賣/
2022/05/31	2	44.35	0	0.00	44.45	2	2,668	0.07%
2022/05/26	8	43.40	0	0.00	43.15	8	2,442	0.33%
2022/05/25	0	0.00	4	42.55	43.15	-4	2,352	-0.17%
2022/05/24	4	41.89	0	0.00	42.15	4	2,309	0.17%
2022/05/23	0	0.00	5.2	42.14	42.10	-5.2	2,264	-0.23%
2022/05/20	1	42.10	1	41.90	41.95	0	2,280	0.00%
2022/05/19	12	41.30	5	41.85	42.20	7	2,270	0.31%
2022/05/18	0	0.00	1	41.80	42.05	-1	2,204	-0.05%
2022/05/16	0	41.70	0	0.00	42.00	0	2,128	0.00%
2022/05/09	0	0.00	1	38.75	38.70	-1	1,865	-0.05%
2022/05/06	0	0.00	1	39.55	39.55	-1	1,836	-0.05%
2022/05/03	0	0.00	15	39.50	39.65	-15	1,885	-0.80%
2022/04/28	0	0.00	5	39.60	39.60	-5	1,960	-0.26%
2022/04/25	5	40.37	0	0.00	40.10	5	2,081	0.24%
2022/04/19	0	0.00	5	40.15	40.35	-5	2,202	-0.23%
2022/04/15	0	0.00	7	40.65	40.55	-7	2,267	-0.31%
2022/04/13	0	0.00	2	40.15	39.95	-2	2,372	-0.08%
2022/04/11	2	39.25	0	0.00	39.10	2	2,555	0.08%
2022/04/01	5.2	40.35	1	40.40	40.35	4.2	2,797	0.15%
2022/03/25	0	40.50	0	0.00	40.40	0	2,888	0.00%
2022/03/23	0	0.00	6	40.43	40.70	-6	2,976	-0.20%
2022/03/16	0	0.00	0.6	38.90	39.00	-0.6	3,028	-0.02%
2022/03/14	2	39.25	0	0.00	39.10	2	3,026	0.07%
2022/03/08	8	39.23	7	38.90	38.90	1	2,973	0.03%
2022/03/07	4	39.95	0	0.00	39.70	4	2,936	0.14%
2022/03/02	0	0.00	16	41.35	41.25	-16	3,053	-0.52%
2022/02/25	1	40.70	0	0.00	40.85	1	3,128	0.03%
2022/02/24	6	41.07	37	40.70	40.70	-31	3,250	-0.95%
2022/02/22	10	41.85	18	42.11	41.75	-8	3,515	-0.23%
2022/02/17	0	0.00	5	42.00	42.25	-5	3,963	-0.13%
2022/02/09	10	41.75	0	0.00	42.00	10	4,231	0.24%
2022/01/26	0	0.00	44	40.85	40.80	-44	4,330	-1.02%
2022/01/25	49	40.89	6.5	40.82	40.80	42.5	4,417	0.96%
2022/01/24	6	40.84	6	41.20	41.35	0	4,453	0.00%
2022/01/21	4	41.50	6	41.38	41.35	-2	4,537	-0.04%
2022/01/20	0.4	42.15	0	0.00	42.00	0.4	4,538	0.01%
2022/01/19	20	42.53	20	41.80	41.80	0	4,576	0.00%
2022/01/18	10	42.78	5	42.75	42.75	5	4,557	0.11%
2022/01/17	5	43.25	0	0.00	43.10	5	4,644	0.11%
2022/01/14	0	0.00	1	43.35	43.55	-1	4,736	-0.02%
2022/01/10	4	43.20	1	43.30	43.30	3	5,515	0.05%
2022/01/07	20.3	43.45	12	43.76	43.60	8.3	5,730	0.14%
2022/01/06	12	43.37	0	43.20	43.60	12	5,794	0.21%
2022/01/05	20	43.60	0	0.00	43.55	20	5,988	0.33%
2021/12/30	10	41.95	10	41.90	41.90	0	6,725	0.00%
2021/12/29	0	0.00	25	42.05	42.05	-25	6,916	-0.36%
2021/12/24	0	0.00	40	41.95	42.30	-40	7,180	-0.56%
2021/12/21	2	41.73	0	0.00	41.80	2	7,547	0.03%
2021/12/20	1	42.00	0	0.00	41.85	1	7,868	0.01%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/14	1	41.10	0	0.00	41.10	1	9,503	0.01%
2021/12/10	1.3	41.47	0	0.00	41.35	1.3	10,132	0.01%
2021/12/09	0	0.00	1	42.05	41.70	-1	10,150	-0.01%
2021/12/02	3	41.40	0	0.00	41.30	3	10,165	0.03%
2021/11/29	0	0.00	2	41.30	41.10	-2	10,145	-0.02%
2021/11/26	0	0.00	13	41.59	41.60	-13	10,092	-0.13%
2021/11/23	88	43.89	64	43.13	43.15	24	9,994	0.24%
2021/11/22	21	44.12	10	43.90	44.05	11	9,908	0.11%
2021/11/19	0	0.00	13	43.79	43.30	-13	9,740	-0.13%
2021/11/18	3	43.40	0	0.00	43.10	3	9,587	0.03%
2021/11/17	1	42.70	0	0.00	43.40	1	9,523	0.01%
2021/11/16	10	43.10	4	43.08	43.35	6	9,379	0.06%
2021/11/15	3	42.10	0	0.00	41.90	3	9,147	0.03%
2021/11/12	0	41.70	0	0.00	41.85	0	9,137	0.00%
2021/11/11	8	41.24	6	40.80	40.80	2	9,095	0.02%
2021/11/10	4	41.69	3	41.55	41.55	1	9,033	0.01%
2021/11/08	2	41.70	1	41.50	41.50	1	8,969	0.01%
2021/11/05	2	41.65	2	41.85	41.85	0	8,947	0.00%
2021/11/04	0.4	41.88	0	0.00	41.50	0.4	8,966	0.00%
2021/11/03	7	41.34	0	0.00	41.40	7	8,918	0.08%
2021/11/02	2	41.85	1	41.35	41.50	1	8,965	0.01%
2021/11/01	2	41.30	1.4	41.04	41.35	0.6	8,871	0.01%
2021/10/29	15	41.58	16	41.13	41.10	-1	8,813	-0.01%
2021/10/28	3	42.00	0	0.00	41.90	3	8,730	0.03%
2021/10/27	1	42.25	1	42.40	42.25	0	8,705	0.00%
2021/10/26	8	42.52	6	42.38	42.40	2	8,666	0.02%
2021/10/25	5	42.20	3	42.70	42.70	2	8,597	0.02%
2021/10/22	5	42.37	0	0.00	42.20	5	8,522	0.06%
2021/10/21	5	42.28	6	42.83	43.10	-1	8,420	-0.01%
2021/10/20	6	41.78	9	42.10	41.40	-3	8,208	-0.04%
2021/10/19	4	42.36	20	42.73	41.90	-16	8,091	-0.20%
2021/10/18	21	43.04	28	42.59	42.15	-7	7,879	-0.09%
2021/10/15	14	43.30	7	44.04	44.25	7	7,551	0.09%
2021/10/14	9	43.09	13	42.87	42.95	-4	7,346	-0.05%
2021/10/13	21	42.84	26	43.05	43.65	-5	7,244	-0.07%
2021/10/12	76	43.70	61	43.11	42.70	15	7,081	0.21%
2021/10/08	23	44.17	21	44.43	44.20	2	6,883	0.03%
2021/10/07	6	42.58	2	42.88	43.05	4	6,326	0.06%
2021/10/06	6	42.03	0	0.00	42.15	6	6,118	0.10%
2021/10/05	49	39.93	53	40.30	40.30	-4	5,905	-0.07%
2021/10/04	126	40.56	228	40.66	40.60	-102	5,852	-1.74%	大買/大賣/鉅額交易
2021/10/01	122	41.06	123	40.30	40.25	-1	5,782	-0.02%	大買/大賣/
2021/09/30	116	42.17	112	42.44	42.70	4	5,642	0.07%	大買/大賣/
2021/09/29	46	42.12	37	42.20	42.00	9	5,550	0.16%
2021/09/28	32	42.52	22	42.93	42.80	10	5,453	0.18%
2021/09/27	84	44.55	81	44.07	43.10	3	5,411	0.06%
2021/09/24	107	43.70	128	43.59	44.00	-21	5,138	-0.41%	大買/大賣/
2021/09/23	73	43.54	22	43.35	43.80	51	4,989	1.02%
2021/09/22	130	44.13	80.1	44.27	43.70	49.9	4,756	1.05%	大買/
2021/09/17	37	43.64	12	43.80	43.95	25	4,291	0.58%
2021/09/16	39	41.22	28	41.14	41.15	11	3,610	0.30%
2021/09/15	230	39.50	231	39.73	40.30	-1	3,399	-0.03%	大買/大賣/
2021/09/09	2	36.75	0	0.00	36.85	2	3,326	0.06%
2021/09/06	8	37.65	0	0.00	37.50	8	3,386	0.24%
2021/08/31	5	37.77	4	37.85	37.85	1	3,366	0.03%
2021/08/30	1	38.05	1	38.25	38.10	0	3,373	0.00%
2021/08/27	1	37.95	20	37.94	38.00	-19	3,369	-0.56%
2021/08/26	10	37.68	0	0.00	37.45	10	3,367	0.30%
2021/08/24	7	37.05	0	0.00	36.95	7	3,388	0.21%
2021/08/20	1	36.50	0	0.00	36.35	1	3,439	0.03%
2021/08/17	8	37.43	0	0.00	37.00	8	3,480	0.23%
2021/08/13	5	38.55	0	0.00	38.50	5	3,483	0.14%
2021/08/12	2	39.10	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0	0.00	1	39.05	39.15	-1	3,558	-0.03%
2021/08/10	15	39.73	10	39.40	39.40	5	3,646	0.14%
2021/08/09	2	40.25	0	0.00	40.35	2	3,746	0.05%
2021/08/05	2	40.35	0	0.00	40.10	2	3,965	0.05%
2021/08/03	7	39.41	0	0.00	39.40	7	4,282	0.16%
2021/08/02	1	39.95	0	0.00	40.30	1	4,323	0.02%
2021/07/29	0	0.00	11	40.10	40.25	-11	4,468	-0.25%
2021/07/26	2	40.85	0	0.00	40.85	2	4,940	0.04%
2021/07/22	6	40.68	0	0.00	40.70	6	5,087	0.12%
2021/07/21	15	40.26	10	40.00	40.00	5	5,135	0.10%
2021/07/20	5	40.80	4	40.60	40.60	1	5,149	0.02%
2021/07/19	12	41.60	6	41.35	41.35	6	5,206	0.12%
2021/07/16	3	43.00	0	0.00	42.50	3	5,419	0.06%
2021/07/15	10	41.50	10.1	41.75	41.75	-0.1	5,568	0.00%
2021/07/14	20	41.59	10	41.15	41.15	10	5,798	0.17%
2021/07/13	2	42.35	0	0.00	42.00	2	5,921	0.03%
2021/07/12	0	0.00	2	41.95	42.50	-2	6,040	-0.03%
2021/07/09	10	41.76	11	42.20	41.95	-1	6,373	-0.02%
2021/07/08	16	42.44	4	42.00	42.00	12	6,864	0.17%
2021/07/07	6	42.54	0	0.00	42.60	6	7,496	0.08%
2021/07/06	5	42.80	0	0.00	42.70	5	7,871	0.06%
2021/07/05	3	42.98	0	0.00	42.80	3	8,124	0.04%
2021/07/02	1.1	42.97	30	43.10	43.00	-28.9	8,189	-0.35%
2021/07/01	12	42.57	12	42.19	42.15	0	8,194	0.00%
2021/06/30	4	42.30	4	42.58	42.60	0	8,237	0.00%
2021/06/29	5	42.26	2	42.30	42.30	3	8,331	0.04%
2021/06/28	3	42.00	1	42.45	42.50	2	8,484	0.02%
2021/06/25	10	42.51	4	42.80	42.50	6	8,515	0.07%
2021/06/24	2	41.70	2	42.15	42.75	0	8,614	0.00%
2021/06/23	2	41.20	8	41.24	41.60	-6	8,997	-0.07%
2021/06/22	6	39.71	5	40.15	40.00	1	9,683	0.01%
2021/06/21	5	39.65	5	39.50	39.50	0	10,778	0.00%
2021/06/18	0	40.40	0	0.00	40.50	0	10,830	0.00%
2021/06/17	16	39.85	12	40.15	40.20	4	10,808	0.04%
2021/06/16	0	0.00	14	39.91	40.05	-14	10,903	-0.13%
2021/06/15	2	39.38	0	0.00	39.40	2	11,015	0.02%
2021/06/09	2	39.70	1	39.90	39.35	1	11,374	0.01%
2021/06/08	2	39.70	0	0.00	39.65	2	11,406	0.02%
2021/06/07	14	40.03	0.2	39.95	39.80	13.8	11,473	0.12%
2021/06/04	0	0.00	9	40.24	40.15	-9	11,526	-0.08%
2021/06/03	10	40.20	0	0.00	40.10	10	11,617	0.09%
2021/06/02	0	0.00	13	40.15	40.10	-13	11,720	-0.11%
2021/06/01	0	39.50	0	0.00	40.10	0	11,728	0.00%
2021/05/31	3	39.90	2	40.00	39.45	1	11,793	0.01%
2021/05/28	0	39.65	4	39.76	39.70	-4	11,827	-0.03%
2021/05/27	0	0.00	40	38.89	38.80	-40	11,868	-0.34%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/25	1	39.75	2	40.00	39.55	-1	12,015	-0.01%
2021/05/24	0	39.30	0	0.00	39.50	0	12,265	0.00%
2021/05/21	5	39.00	1	39.60	39.20	4	12,377	0.03%
2021/05/20	0	39.10	0	0.00	38.60	0	12,562	0.00%
2021/05/19	0	39.00	0	0.00	39.20	0	12,798	0.00%
2021/05/18	1	37.45	0	0.00	38.85	1	12,797	0.01%
2021/05/14	0	0.00	1	39.75	38.90	-1	12,672	-0.01%
2021/05/13	6	38.58	0	0.00	38.40	6	12,556	0.05%
2021/05/12	46	38.18	52	38.68	38.10	-6	12,478	-0.05%
2021/05/11	32	41.08	26	40.60	40.60	6	12,357	0.05%
2021/05/07	1	42.40	0	0.00	42.90	1	12,358	0.01%
2021/05/05	4	40.23	4	40.63	40.40	0	12,720	0.00%
2021/05/04	21.4	41.41	21	40.52	40.50	0.4	12,698	0.00%
2021/05/03	18.8	43.96	4	42.95	42.95	14.8	12,571	0.12%
2021/04/29	10	45.25	7	45.70	45.40	3	12,565	0.02%
2021/04/28	10	45.12	11	45.19	45.15	-1	12,567	-0.01%
2021/04/27	5	45.26	1	45.60	45.60	4	12,645	0.03%
2021/04/26	0	0.00	43	44.92	44.75	-43	12,694	-0.34%
2021/04/23	4	44.61	0	0.00	44.60	4	12,780	0.03%
2021/04/22	66	45.78	55	44.35	44.35	11	12,901	0.09%
2021/04/21	43	46.59	33	46.50	46.50	10	12,842	0.08%
2021/04/20	8	46.91	27	47.52	47.85	-19	12,734	-0.15%
2021/04/16	11	45.80	4	45.75	45.65	7	12,810	0.05%
2021/04/15	26	45.95	21	45.68	45.55	5	12,884	0.04%
2021/04/14	46	46.59	35	46.98	47.20	11	12,794	0.09%
2021/04/13	13	46.80	12	46.95	46.80	1	13,010	0.01%
2021/04/12	12	45.67	12	46.51	46.30	0	12,787	0.00%
2021/04/09	12	44.39	18	44.84	44.70	-6	13,190	-0.05%
2021/04/08	1	43.85	1	44.05	44.05	0	13,439	0.00%
2021/04/07	5.2	44.05	21	43.96	43.95	-15.8	13,403	-0.12%
2021/04/06	2	44.05	3	44.17	44.00	-1	13,536	-0.01%
2021/04/01	7	44.14	5	43.78	44.45	2	14,220	0.01%
2021/03/31	0	0.00	11	43.98	44.05	-11	14,437	-0.08%
2021/03/30	4	43.55	0	0.00	43.35	4	14,258	0.03%
2021/03/29	5	43.42	10	43.54	43.45	-5	14,224	-0.04%
2021/03/26	29	44.13	12	44.42	43.25	17	14,084	0.12%
2021/03/25	42	46.71	28	46.29	45.10	14	13,578	0.10%
2021/03/24	15	44.19	29	44.81	46.65	-14	12,788	-0.11%
2021/03/23	1	42.75	6	42.64	42.45	-5	11,679	-0.04%
2021/03/22	9	41.76	0	0.00	42.45	9	11,591	0.08%
2021/03/19	15	42.54	4	42.10	42.10	11	11,540	0.10%
2021/03/18	8	43.20	18	43.31	42.80	-10	11,438	-0.09%
2021/03/17	9	43.52	6	43.62	43.30	3	11,313	0.03%
2021/03/16	8	42.72	4	42.95	42.75	4	11,058	0.04%
2021/03/15	6	42.38	0	0.00	42.25	6	10,985	0.05%
2021/03/12	2	42.40	1	42.55	42.50	1	10,965	0.01%
2021/03/11	10	42.35	4	42.40	42.40	6	10,998	0.05%
2021/03/10	4.4	42.48	6	42.38	42.35	-1.6	10,968	-0.01%
2021/03/09	20	41.88	6	42.28	42.85	14	10,911	0.13%
2021/03/08	13	42.36	0	0.00	42.10	13	10,839	0.12%
2021/03/05	3	41.47	1	41.40	41.50	2	10,725	0.02%
2021/03/02	10	41.70	0	0.00	41.20	10	10,597	0.09%
2021/02/26	2	41.95	0	0.00	41.65	2	10,553	0.02%
2021/02/25	0	0.00	1	43.25	42.60	-1	10,566	-0.01%
2021/02/24	1	43.00	0	0.00	41.40	1	10,518	0.01%
2021/02/23	0	0.00	4	43.08	43.55	-4	10,325	-0.04%
2021/02/22	8	43.48	2	42.95	42.90	6	10,227	0.06%
2021/02/19	8	41.48	3	42.30	43.70	5	10,159	0.05%
2021/02/18	3	40.87	4	41.23	41.10	-1	9,965	-0.01%
2021/02/03	0.2	41.20	0	0.00	40.95	0.2	9,973	0.00%
2021/01/28	2	42.00	0	0.00	41.35	2	9,789	0.02%
2021/01/27	2	42.18	1	43.35	43.20	1	9,589	0.01%
2021/01/26	1	41.20	0	0.00	41.10	1	9,261	0.01%
2021/01/25	1	43.10	0	0.00	41.95	1	9,225	0.01%
2021/01/22	14	41.18	8	41.86	43.20	6	9,197	0.07%
2021/01/21	10	42.00	4	42.10	40.95	6	9,061	0.07%
2021/01/20	10	43.11	5	41.62	41.45	5	8,987	0.06%
2021/01/19	13	43.10	6	43.38	43.05	7	8,845	0.08%
2021/01/18	2	43.50	2	43.33	43.55	0	8,730	0.00%
2021/01/15	15	43.63	21	42.69	42.75	-6	8,578	-0.07%
2021/01/14	19	44.66	15	44.44	44.30	4	8,366	0.05%
2021/01/13	13	44.47	13	44.88	44.45	0	8,162	0.00%
2021/01/12	27	45.21	7	44.01	43.95	20	8,071	0.25%
2021/01/11	15	47.29	10	47.91	46.80	5	7,913	0.06%
2021/01/08	21	47.72	27	48.28	46.55	-6	7,853	-0.08%
2021/01/07	37	48.94	27.7	48.73	48.00	9.3	7,662	0.12%
2021/01/06	44	50.84	53	50.40	49.00	-9	7,415	-0.12%
2021/01/05	32	49.65	39	49.35	48.85	-7	6,700	-0.10%
2021/01/04	135	47.12	250	46.92	50.90	-115	6,279	-1.83%	大買/大賣/鉅額交易
2020/12/31	53	46.80	10	45.78	46.90	43	5,551	0.77%
2020/12/30	8	42.49	0	0.00	42.85	8	5,130	0.16%
2020/12/29	20	42.12	30	42.77	42.20	-10	5,130	-0.19%
2020/12/28	41.5	42.96	40	43.64	43.50	1.5	4,966	0.03%
2020/12/25	2	40.25	7	38.55	41.05	-5	4,236	-0.12%
2020/12/24	10	37.40	2	37.35	37.35	8	3,943	0.20%
2020/12/23	1	37.40	0	0.00	37.20	1	3,965	0.03%
2020/12/17	10	37.35	8	36.90	36.90	2	4,034	0.05%
2020/12/15	10	36.75	2	36.50	36.50	8	4,114	0.19%
2020/12/14	10	36.75	2	36.70	36.70	8	4,295	0.19%
2020/12/11	2	37.35	0	0.00	36.80	2	4,351	0.05%
2020/12/10	1	37.55	0	0.00	37.65	1	4,463	0.02%
2020/12/09	10	37.99	0	0.00	37.85	10	4,563	0.22%
2020/12/08	34	37.70	0	0.00	37.65	34	4,692	0.72%
2020/12/07	11	37.93	0	0.00	37.65	11	4,911	0.22%
2020/12/04	32	38.44	0	0.00	38.45	32	5,046	0.63%
2020/12/03	19	38.50	0	0.00	38.25	19	5,035	0.38%
2020/12/02	10	38.65	3	38.55	38.55	7	5,096	0.14%
2020/11/27	10	38.70	4	38.90	39.35	6	5,360	0.11%
2020/11/26	10	39.70	11	39.20	39.20	-1	5,594	-0.02%
2020/11/25	20	39.30	10	39.50	39.50	10	5,902	0.17%
2020/11/24	10	39.90	4	38.75	38.75	6	6,017	0.10%
2020/11/23	17	40.06	0	0.00	40.10	17	6,060	0.28%
2020/11/20	33	39.68	0	0.00	40.05	33	6,286	0.52%
2020/11/19	10	39.00	0	0.00	38.90	10	6,314	0.16%
2020/11/18	20	38.10	10	38.25	39.00	10	6,319	0.16%
2020/11/17	10	37.65	4	37.30	38.10	6	6,289	0.10%
2020/11/16	35	36.97	0	0.00	37.70	35	6,399	0.55%
2020/10/30	0	0.00	1	36.55	35.60	-1	7,864	-0.01%
2020/10/29	0	0.00	12	37.58	37.55	-12	7,849	-0.15%
2020/10/27	0	0.00	10	38.50	38.20	-10	7,957	-0.13%
2020/10/26	0	0.00	8	38.40	38.30	-8	8,080	-0.10%
2020/10/23	18	38.21	0	0.00	38.05	18	8,107	0.22%
2020/10/21	0.4	38.20	0	0.00	38.20	0.4	8,288	0.00%
2020/10/20	0	0.00	0.6	38.15	38.30	-0.6	8,430	-0.01%
2020/10/19	11	39.59	5.6	39.77	38.00	5.4	8,490	0.06%
2020/10/06	1	23.95	1	23.75	23.95	0	8,403	0.00%
2020/09/24	0	0.00	2	22.65	22.55	-2	8,931	-0.02%
2020/09/23	1	22.70	0	0.00	22.80	1	8,866	0.01%
2020/09/21	0	0.00	0.3	24.10	24.30	-0.3	8,759	0.00%
2020/09/14	0	0.00	4	23.56	23.60	-4	9,023	-0.04%
2020/09/10	4	24.39	0	0.00	24.35	4	9,194	0.04%
2020/09/02	0	0.00	2	25.80	25.70	-2	9,787	-0.02%
2020/09/01	0	0.00	12	25.91	25.90	-12	10,242	-0.12%
2020/08/28	1	24.60	0	0.00	24.65	1	10,694	0.01%
2020/08/27	1	24.75	3	24.65	24.75	-2	10,730	-0.02%
2020/08/21	20	24.60	21	24.93	25.10	-1	10,745	-0.01%
2020/08/20	23	24.08	21	23.32	23.30	2	10,541	0.02%
2020/08/17	1	24.95	10	25.00	25.15	-9	10,263	-0.09%
2020/08/13	10	24.35	0	0.00	24.40	10	10,722	0.09%
2020/08/12	0	0.00	2	24.20	24.40	-2	11,160	-0.02%
2020/08/10	2	24.45	0	0.00	24.20	2	11,238	0.02%
2020/08/07	0	0.00	5	24.40	24.00	-5	11,141	-0.04%
2020/08/06	2	23.98	8	23.89	23.90	-6	10,896	-0.06%
2020/07/31	0	0.00	1	23.75	23.70	-1	10,628	-0.01%
2020/07/15	0	0.00	1	22.10	21.65	-1	10,074	-0.01%
2020/07/10	0	0.00	2	21.15	21.10	-2	10,118	-0.02%
2020/07/09	11	21.28	10	21.10	21.10	1	10,131	0.01%
2020/07/06	0	0.00	3	21.10	21.25	-3	10,679	-0.03%
2020/07/02	0	0.00	2	21.25	21.25	-2	11,299	-0.02%
2020/06/19	0	0.00	1	22.85	22.50	-1	12,547	-0.01%
2020/06/17	1	23.00	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	8	22.70	22.80	-8	12,489	-0.06%
2020/06/15	0	0.00	2	22.80	22.10	-2	12,420	-0.02%
2020/06/11	0	0.00	2	23.00	22.70	-2	12,296	-0.02%
2020/06/09	0	0.00	9	23.87	23.85	-9	12,160	-0.07%
2020/06/08	0	0.00	8	23.77	23.20	-8	11,764	-0.07%
2020/06/05	4	22.34	10	22.20	22.30	-6	11,237	-0.05%
2020/06/04	11	20.57	8	21.19	22.35	3	11,126	0.03%
2020/06/02	0	0.00	1	20.15	20.10	-1	10,602	-0.01%
2020/05/28	0	0.00	20	20.15	19.80	-20	10,651	-0.19%
2020/05/27	20	20.00	0	0.00	19.90	20	10,612	0.19%
2020/05/26	2	20.00	20	19.90	19.90	-18	10,745	-0.17%
2020/05/22	10	20.10	3	20.10	20.05	7	10,719	0.07%
2020/05/21	10	20.65	30	20.53	20.60	-20	10,663	-0.19%
2020/05/20	43	20.23	22	20.06	20.35	21	10,541	0.20%
2020/05/19	32	18.93	56	19.23	19.70	-24	10,116	-0.24%
2020/05/18	11	17.85	3	17.85	17.95	8	9,692	0.08%
2020/05/11	3	17.00	0	0.00	16.90	3	9,800	0.03%
2020/05/07	0	0.00	2	16.60	16.45	-2	10,091	-0.02%
2020/05/04	0	0.00	10	17.01	16.70	-10	10,085	-0.10%
2020/04/30	1	17.45	1	17.45	17.40	0	10,060	0.00%
2020/04/20	2	17.70	3	17.80	17.70	-1	9,464	-0.01%
2020/04/17	1	18.55	28	18.36	17.80	-27	9,427	-0.29%
2020/04/16	9	17.98	6	18.12	18.20	3	9,317	0.03%
2020/04/15	2	18.50	8	18.75	18.35	-6	9,244	-0.06%
2020/04/14	14	18.57	1	18.75	18.45	13	9,153	0.14%
2020/04/13	25	18.56	19	18.70	18.70	6	9,024	0.07%
2020/04/10	15	18.70	12	19.06	18.75	3	8,882	0.03%
2020/04/09	8	18.91	9	18.88	18.50	-1	8,637	-0.01%
2020/04/07	2	16.55	2	16.65	16.50	0	7,539	0.00%
2020/04/06	1	15.35	1	15.55	15.55	0	7,210	0.00%
2020/04/01	0	0.00	2	14.70	14.85	-2	6,853	-0.03%
2020/03/31	1	14.70	9	14.73	14.70	-8	6,443	-0.12%
2020/03/27	10	16.45	0	0.00	16.30	10	5,786	0.17%
2020/03/26	0	0.00	1	15.75	16.65	-1	5,713	-0.02%
2020/03/25	1	15.50	0	0.00	15.50	1	5,625	0.02%
2020/03/20	3	15.20	0	0.00	15.15	3	5,562	0.05%
2020/03/19	0	0.00	10	14.90	14.50	-10	5,495	-0.18%
2020/02/27	0	0.00	1	20.50	20.40	-1	4,172	-0.02%
2020/02/19	0	0.00	5	20.25	20.90	-5	3,444	-0.15%
2020/02/12	0	0.00	3	19.95	20.05	-3	3,161	-0.09%
2020/02/11	1	19.75	0	0.00	19.65	1	3,040	0.03%
2020/02/10	0	0.00	1	19.40	19.90	-1	2,847	-0.04%
2020/02/04	6	17.31	0	0.00	17.35	6	2,323	0.26%
2020/01/31	3	18.00	10	18.00	17.90	-7	2,244	-0.31%
2020/01/30	0	0.00	5	18.30	17.95	-5	2,238	-0.22%
2019/12/23	0	0.00	3	19.40	19.35	-3	2,563	-0.12%
2019/12/17	0	0.00	12	19.33	19.75	-12	2,559	-0.47%
2019/12/12	0	0.00	3	19.10	19.10	-3	2,834	-0.11%
2019/11/28	0	0.00	2	18.95	19.15	-2	3,038	-0.07%
2019/11/22	3	18.90	0	0.00	18.80	3	3,102	0.10%
2019/11/21	5	18.80	0	0.00	18.75	5	3,116	0.16%
2019/11/19	0	0.00	1	19.00	19.00	-1	3,135	-0.03%
2019/10/29	5	19.50	0	0.00	19.50	5	4,174	0.12%
2019/10/25	0	0.00	3	19.70	19.65	-3	4,554	-0.07%
2019/10/23	5	19.60	0	0.00	19.65	5	4,951	0.10%
2019/10/22	1	19.80	0	0.00	19.80	1	4,970	0.02%
2019/10/18	3	19.70	3	19.60	19.50	0	5,082	0.00%
2019/10/17	2	19.65	0	0.00	19.70	2	5,096	0.04%
2019/10/16	2	19.40	0	0.00	19.55	2	5,099	0.04%
2019/10/14	0	0.00	2	19.35	19.40	-2	5,142	-0.04%
2019/10/09	5	19.10	0	0.00	18.95	5	5,240	0.10%
2019/10/04	9	19.23	0	0.00	19.40	9	5,551	0.16%
2019/10/03	3	19.30	0	0.00	19.35	3	5,561	0.05%
2019/10/02	6	19.60	0	0.00	19.60	6	5,636	0.11%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/27	5	19.75	0	0.00	19.65	5	5,854	0.09%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/17	3	20.55	0	0.00	20.10	3	6,676	0.04%
2019/09/10	0	0.00	2	21.05	21.10	-2	6,912	-0.03%
2019/09/03	2	21.00	0	0.00	20.85	2	7,420	0.03%
2019/09/02	1	20.90	2	20.95	20.95	-1	7,566	-0.01%
2019/08/27	2	20.75	0	0.00	20.60	2	8,269	0.02%
2019/08/20	3	20.60	0	0.00	20.60	3	10,331	0.03%
2019/08/15	3	21.30	0	0.00	21.10	3	10,583	0.03%
2019/08/14	3	21.75	0	0.00	21.90	3	10,655	0.03%
2019/08/13	0	0.00	4	22.36	22.25	-4	10,900	-0.04%
2019/08/12	0	0.00	9	22.70	23.15	-9	11,551	-0.08%
2019/08/06	3	22.35	0	0.00	22.70	3	12,036	0.02%
2019/08/02	6	23.13	0	0.00	23.05	6	11,956	0.05%
2019/08/01	0	0.00	6	23.65	23.60	-6	11,864	-0.05%
2019/07/31	0	0.00	3	24.15	24.00	-3	11,789	-0.03%
2019/07/30	0	0.00	3	24.50	24.30	-3	11,699	-0.03%
2019/07/29	5	24.57	0	0.00	24.45	5	11,611	0.04%
2019/07/26	0	0.00	10	24.00	23.90	-10	11,344	-0.09%
2019/07/24	3	22.35	0	0.00	22.35	3	10,959	0.03%
2019/07/19	0	0.00	1	23.80	23.35	-1	10,746	-0.01%
2019/07/16	0	0.00	3	23.50	23.45	-3	10,642	-0.03%
2019/07/11	0	0.00	15	24.05	23.95	-15	10,325	-0.15%
2019/07/08	0	0.00	3	23.50	23.60	-3	10,552	-0.03%
2019/07/05	0	0.00	5	23.72	23.60	-5	10,474	-0.05%
2019/07/02	0	0.00	5	23.55	23.45	-5	10,383	-0.05%
2019/06/28	3	22.65	2	22.75	22.80	1	10,096	0.01%
2019/06/26	0	0.00	3	23.00	22.95	-3	10,027	-0.03%
2019/06/21	3	22.15	0	0.00	22.05	3	9,757	0.03%
2019/06/20	0	0.00	1	22.15	22.15	-1	9,569	-0.01%
2019/06/14	0	0.00	10	21.60	21.80	-10	9,094	-0.11%
2019/06/13	8	21.66	0	0.00	21.60	8	9,022	0.09%
2019/06/12	3	22.10	0	0.00	22.00	3	8,821	0.03%
2019/06/11	3	22.75	0	0.00	22.60	3	8,623	0.03%
2019/06/06	10	22.60	3	22.75	22.55	7	8,361	0.08%
2019/06/05	0	0.00	10	23.35	23.20	-10	8,178	-0.12%
2019/06/04	10	23.35	0	0.00	23.10	10	7,985	0.13%
2019/06/03	10	23.65	20	23.25	23.25	-10	7,805	-0.13%
2019/05/31	10	23.75	0	0.00	23.85	10	7,586	0.13%
2019/05/30	3	23.95	40	23.95	23.85	-37	7,354	-0.50%
2019/05/29	0	0.00	38	24.32	24.00	-38	7,142	-0.53%
2019/05/28	0	0.00	2	24.05	23.55	-2	6,501	-0.03%
2019/05/27	14	23.95	0	0.00	23.95	14	6,045	0.23%
2019/05/24	0	0.00	1	21.75	21.80	-1	5,396	-0.02%
2019/05/23	2	22.30	10	22.40	21.80	-8	5,322	-0.15%
2019/05/22	10	21.95	4	22.14	22.55	6	5,186	0.12%
2019/05/20	13	22.47	16	22.94	22.50	-3	4,829	-0.06%
2019/05/17	32	21.94	0	0.00	22.15	32	4,370	0.73%
2019/05/16	1	21.00	0	0.00	20.50	1	3,649	0.03%
2019/05/15	3	20.10	0	0.00	20.30	3	3,246	0.09%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/04/12	1	20.05	0	0.00	20.05	1	2,411	0.04%
2019/03/29	5	19.90	5	19.45	19.45	0	2,083	0.00%
2019/03/28	3	20.00	0	0.00	19.90	3	2,029	0.15%
2019/03/25	5	18.95	0	0.00	18.80	5	1,977	0.25%
2019/03/21	0	0.00	3	18.90	18.90	-3	2,136	-0.14%
2019/03/19	0	0.00	2	18.85	18.85	-2	2,241	-0.09%
2019/02/22	4	18.75	0	0.00	18.95	4	4,106	0.10%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/01/28	0	0.00	1	18.25	18.55	-1	4,040	-0.02%
2019/01/07	1	17.80	0	0.00	17.90	1	4,242	0.02%
2018/12/12	3	20.05	0	0.00	20.10	3	4,143	0.07%
2018/12/10	3	20.12	0	0.00	20.10	3	4,107	0.07%
2018/12/06	5	20.40	0	0.00	20.05	5	3,944	0.13%
2018/12/05	8	20.60	3	21.05	21.00	5	3,702	0.14%
2018/12/04	0	0.00	7	19.21	20.00	-7	2,803	-0.25%
2018/12/03	2.1	18.39	0	0.00	18.20	2.1	2,479	0.08%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/08	0	0.00	2	18.30	18.25	-2	2,505	-0.08%
2018/10/23	3	18.60	0	0.00	18.60	3	2,618	0.11%
2018/10/17	0	0.00	2	19.10	19.05	-2	2,641	-0.08%
2018/09/28	3	21.70	1	21.70	21.70	2	2,325	0.09%
2018/09/03	0	0.00	1	21.10	21.20	-1	3,020	-0.03%
2018/08/30	2	20.93	0	0.00	21.05	2	3,052	0.07%
2018/08/28	1	20.75	0	0.00	20.75	1	3,085	0.03%
2018/08/21	1	20.25	0	0.00	20.35	1	3,258	0.03%
2018/08/15	0	0.00	2	20.60	20.55	-2	3,319	-0.06%
2018/08/10	0	0.00	1	21.10	21.15	-1	3,482	-0.03%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/02	2	21.30	0	0.00	21.20	2	3,905	0.05%
2018/07/30	3	21.15	0	0.00	21.10	3	3,785	0.08%
2018/07/20	0	0.00	2	20.85	20.90	-2	3,724	-0.05%
2018/07/16	1	21.15	1	21.20	21.15	0	3,664	0.00%
2018/07/10	0	0.00	5	20.65	20.75	-5	3,658	-0.14%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	0	0.00	6	20.80	20.85	-6	3,666	-0.16%
2018/07/02	4	21.28	1	21.30	21.20	3	3,655	0.08%
2018/06/29	5	21.10	0	0.00	21.10	5	3,658	0.14%
2018/06/22	5	21.65	0	0.00	22.15	5	3,429	0.15%
2018/06/21	9	21.89	0	0.00	21.85	9	3,285	0.27%
2018/06/20	9	22.12	0	0.00	22.10	9	3,202	0.28%
2018/06/19	5	22.10	3	22.30	22.05	2	3,155	0.06%
2018/06/15	5	22.40	0	0.00	22.35	5	3,063	0.16%
2018/06/14	0	0.00	5	22.60	22.60	-5	2,981	-0.17%
2018/06/08	0	0.00	1	23.15	23.10	-1	2,938	-0.03%
2018/06/07	0	0.00	5	23.25	23.20	-5	2,950	-0.17%
2018/06/05	1	23.35	5	23.35	23.30	-4	2,888	-0.14%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.40	23.50	-1	2,867	-0.03%
2018/05/28	2	23.43	0	0.00	23.35	2	2,879	0.07%
2018/05/25	0	0.00	1	23.50	23.45	-1	2,885	-0.03%
2018/05/23	0	0.00	7	23.78	23.75	-7	2,847	-0.25%
2018/05/22	5	24.08	8	24.10	23.90	-3	2,813	-0.11%
2018/05/21	2	24.20	0	0.00	24.20	2	2,789	0.07%
2018/05/18	6	24.18	0	0.00	24.15	6	2,730	0.22%
2018/05/17	13	24.06	3	23.95	24.05	10	2,626	0.38%
2018/05/15	9	23.91	2	24.00	24.00	7	2,474	0.28%
2018/05/14	11	23.59	9	23.37	23.95	2	2,493	0.08%
2018/05/02	5	22.65	0	0.00	22.80	5	2,300	0.22%
2018/04/27	13	22.04	0	0.00	22.00	13	2,378	0.55%
2018/04/13	1	22.75	0	0.00	22.60	1	2,611	0.04%
2018/04/11	1	22.80	1	22.90	22.80	0	2,683	0.00%
2018/04/10	1	22.80	0	0.00	22.90	1	2,719	0.04%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.70	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/20	1	23.35	0	0.00	23.25	1	3,079	0.03%
2018/03/19	2	23.35	5	23.32	23.35	-3	3,107	-0.10%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/13	5	23.71	0	0.00	23.60	5	3,206	0.16%
2018/03/12	1	23.35	2	23.50	23.45	-1	3,217	-0.03%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/05	5	23.45	1	23.50	23.25	4	4,854	0.08%
2018/03/01	2	23.43	0	0.00	23.35	2	4,957	0.04%
2018/02/09	5	22.30	0	0.00	22.30	5	5,082	0.10%
2018/02/06	1	22.75	0	0.00	22.30	1	5,193	0.02%
2018/01/29	0	0.00	15	23.75	23.85	-15	5,137	-0.29%
2018/01/23	5	24.25	0	0.00	23.90	5	5,106	0.10%
2018/01/18	3	23.75	1	23.80	23.70	2	5,000	0.04%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/05	0	0.00	1	23.55	23.50	-1	4,942	-0.02%
2018/01/04	10	23.40	0	0.00	23.40	10	4,916	0.20%
2018/01/03	0	0.00	5	23.70	23.65	-5	4,899	-0.10%
2018/01/02	5	23.90	0	0.00	23.95	5	4,859	0.10%