裕隆 (2201)-合庫-桃園券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/20	21	56.55	25	57.49	57.40	-4	3,235	-0.12%
2024/11/19	3	54.90	0	0.00	56.00	3	3,192	0.09%
2024/11/15	20	55.55	3	55.53	55.50	17	3,257	0.52%
2024/11/14	6	54.97	0	0.00	54.10	6	3,254	0.18%
2024/11/13	0	0.00	9	55.53	55.80	-9	3,218	-0.28%
2024/11/12	1	54.80	5	55.40	53.30	-4	3,188	-0.13%
2024/11/11	2	56.45	0	0.00	56.30	2	3,138	0.06%
2024/11/07	1	57.10	1.2	57.24	57.10	-0.2	3,137	-0.01%
2024/11/06	1	57.10	0	0.00	56.80	1	3,155	0.03%
2024/11/05	2	57.15	0.4	57.20	57.30	1.6	3,211	0.05%
2024/11/01	1	57.20	1	58.10	58.30	0	3,490	0.00%
2024/10/30	0.1	57.60	0	0.00	57.30	0.1	3,536	0.00%
2024/10/29	0	0.00	2	58.50	58.30	-2	3,546	-0.06%
2024/10/28	1	58.30	2	59.00	59.00	-1	3,540	-0.03%
2024/10/25	3	57.93	2	58.30	58.30	1	3,532	0.03%
2024/10/24	0.4	57.30	0	0.00	57.70	0.4	3,515	0.01%
2024/10/23	0	0.00	2	58.00	58.00	-2	3,497	-0.06%
2024/10/22	1	56.80	5	57.24	57.90	-4	3,487	-0.11%
2024/10/18	2	57.15	0	0.00	56.50	2	3,567	0.06%
2024/10/15	0	0.00	6	56.55	56.40	-6	3,606	-0.17%
2024/10/09	1.4	58.64	0	0.00	57.70	1.4	3,634	0.04%
2024/10/07	3	59.77	2	60.40	60.40	1	3,705	0.03%
2024/10/04	2	60.15	0	0.00	59.60	2	3,720	0.05%
2024/10/01	1	60.40	0	0.00	59.80	1	3,695	0.03%
2024/09/30	2	59.70	1	59.60	60.00	1	3,694	0.03%
2024/09/27	1	59.10	1	59.50	60.10	0	3,731	0.00%
2024/09/25	0	0.00	6	58.18	58.40	-6	3,743	-0.16%
2024/09/24	3	56.87	1	57.20	56.40	2	3,780	0.05%
2024/09/23	4	57.05	13.4	57.57	57.50	-9.4	3,837	-0.24%
2024/09/20	4	56.73	5	56.06	56.50	-1	3,765	-0.03%
2024/09/19	0	0.00	1	56.10	56.20	-1	3,754	-0.03%
2024/09/18	7	57.01	0	0.00	55.90	7	3,740	0.19%
2024/09/16	28	55.94	38	56.38	56.60	-10	3,667	-0.27%
2024/09/12	1	51.50	0	0.00	51.50	1	3,612	0.03%
2024/09/09	3	50.93	0	0.00	50.80	3	3,673	0.08%
2024/09/06	0	0.00	18	50.52	51.60	-18	3,740	-0.48%
2024/09/04	3	50.77	36	50.84	50.60	-33	3,869	-0.85%
2024/09/03	2.1	53.30	2	53.25	53.20	0.1	3,887	0.00%
2024/09/02	8	54.46	0	0.00	54.00	8	3,957	0.20%
2024/08/30	1	54.10	0	0.00	54.50	1	4,059	0.02%
2024/08/29	7	54.20	0	0.00	54.10	7	4,143	0.17%
2024/08/28	11	54.66	0	0.00	54.80	11	4,174	0.26%
2024/08/27	0	0.00	1	54.20	54.30	-1	4,243	-0.02%
2024/08/26	0	0.00	1	55.00	55.00	-1	4,290	-0.02%
2024/08/23	1	53.00	2.2	53.16	53.50	-1.2	4,340	-0.03%
2024/08/22	0.1	53.90	1	53.80	53.70	-0.9	4,406	-0.02%
2024/08/20	0.2	55.10	0	0.00	54.90	0.2	4,448	0.00%
2024/08/19	1.2	55.04	0	0.00	55.00	1.2	4,439	0.03%
2024/08/16	1	54.90	0	0.00	54.80	1	4,429	0.02%
2024/08/14	3	54.53	1	54.60	54.90	2	4,462	0.04%
2024/08/12	0	0.00	1	54.80	54.30	-1	4,559	-0.02%
2024/08/09	0	0.00	1	54.30	54.30	-1	4,612	-0.02%
2024/08/08	2	53.70	0	0.00	53.40	2	4,644	0.04%
2024/08/07	2	54.71	0	0.00	55.20	2	4,706	0.04%
2024/08/06	5	53.24	1	51.30	53.10	4	4,893	0.08%
2024/08/05	7	53.61	2	54.70	53.30	5	5,009	0.10%
2024/08/02	5.1	59.92	21	59.70	59.20	-15.9	5,105	-0.31%
2024/08/01	0	0.00	1	61.20	61.30	-1	5,191	-0.02%
2024/07/31	5	61.80	0	0.00	61.00	5	5,380	0.09%
2024/07/30	0	0.00	1.6	60.95	61.60	-1.6	5,687	-0.03%
2024/07/26	2	61.00	0	0.00	61.60	2	5,817	0.03%
2024/07/23	0	0.00	1	61.70	62.40	-1	5,886	-0.02%
2024/07/22	4.1	61.17	5	60.88	60.50	-0.9	5,880	-0.02%
2024/07/19	3	62.87	7	62.50	62.90	-4	5,809	-0.07%
2024/07/17	12	65.21	5	65.00	64.80	7	5,758	0.12%
2024/07/16	7	64.77	5	65.20	65.40	2	5,796	0.03%
2024/07/15	5	65.06	8	64.50	64.60	-3	5,902	-0.05%
2024/07/12	2	64.70	3	64.77	64.80	-1	6,021	-0.02%
2024/07/11	5	64.96	5	65.12	64.60	0	6,057	0.00%
2024/07/10	2	63.75	1	64.00	63.90	1	6,099	0.02%
2024/07/09	10.2	63.54	13	63.62	63.20	-2.8	6,113	-0.05%
2024/07/08	1.6	65.15	0	0.00	65.20	1.6	6,010	0.03%
2024/07/05	2	65.70	0	0.00	66.30	2	5,979	0.03%
2024/07/04	9	65.92	0	0.00	65.80	9	5,989	0.15%
2024/07/03	0	0.00	0.7	65.40	65.20	-0.7	6,025	-0.01%
2024/07/02	12	66.34	1	66.50	65.50	11	6,111	0.18%
2024/07/01	3	66.90	5	66.90	66.70	-2	6,084	-0.03%
2024/06/28	7	67.51	6	67.07	66.80	1	6,082	0.02%
2024/06/27	3	67.63	9	67.47	67.40	-6	5,989	-0.10%
2024/06/26	2	68.80	1	68.60	68.50	1	5,902	0.02%
2024/06/25	1	68.80	0	0.00	68.80	1	5,900	0.02%
2024/06/24	9.1	68.90	1	68.80	68.80	8.1	5,879	0.14%
2024/06/21	1	70.00	2	70.05	69.70	-1	5,907	-0.02%
2024/06/20	3	69.47	4.5	69.90	70.30	-1.5	5,896	-0.03%
2024/06/19	8.1	69.43	0	0.00	68.70	8.1	5,857	0.14%
2024/06/18	5	68.68	5	69.46	69.30	0	5,833	0.00%
2024/06/17	3	68.77	0	0.00	68.50	3	5,873	0.05%
2024/06/14	3	68.83	0	0.00	68.50	3	5,888	0.05%
2024/06/13	4.1	68.97	1	69.40	68.60	3.1	5,877	0.05%
2024/06/12	8.1	69.77	3	70.80	69.40	5.1	5,854	0.09%
2024/06/11	2	71.10	0.1	72.10	70.70	1.9	5,791	0.03%
2024/06/07	1	70.20	3.1	71.19	71.20	-2.1	5,799	-0.04%
2024/06/06	6.1	70.41	2	70.30	69.80	4.1	5,943	0.07%
2024/06/05	5	71.28	0.1	71.00	70.40	4.9	5,912	0.08%
2024/06/04	4	70.83	3	71.27	70.50	1	5,942	0.02%
2024/06/03	5	70.42	1	70.50	70.40	4	5,936	0.07%
2024/05/31	0	0.00	1	70.60	70.50	-1	5,926	-0.02%
2024/05/30	2	70.60	1	70.40	70.10	1	5,896	0.02%
2024/05/29	3	72.06	1	71.40	71.50	2	5,871	0.03%
2024/05/28	2	71.60	1	72.00	71.40	1	5,829	0.02%
2024/05/27	3.1	72.14	0	0.00	71.70	3.1	5,833	0.05%
2024/05/24	1	70.00	0	0.00	70.90	1	5,813	0.02%
2024/05/23	2	70.90	2	70.70	70.50	0	5,814	0.00%
2024/05/22	4	70.90	1	70.70	70.90	3	5,831	0.05%
2024/05/20	0	0.00	9	72.02	71.30	-9	5,829	-0.15%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	2	71.45	0	0.00	71.80	2	5,938	0.03%
2024/05/15	0.2	73.00	0	0.00	71.40	0.2	5,893	0.00%
2024/05/14	1	72.20	0	0.00	71.60	1	5,851	0.02%
2024/05/13	2.4	72.81	5	73.80	72.50	-2.6	5,807	-0.04%
2024/05/10	5	72.60	6	71.20	73.10	-1	5,750	-0.02%
2024/05/09	7	75.51	17	75.99	75.00	-10	5,542	-0.18%
2024/05/08	21	73.57	40.2	74.34	76.30	-19.2	5,340	-0.36%
2024/05/07	6	73.75	12	72.62	73.80	-6	5,104	-0.12%
2024/05/06	14.1	74.47	4	73.65	73.60	10.1	4,986	0.20%
2024/05/03	8	71.58	19	72.21	73.70	-11	4,803	-0.23%
2024/05/02	2	70.15	17	70.50	70.50	-15	4,522	-0.33%
2024/04/30	1	69.30	13	68.96	68.70	-12	4,460	-0.27%
2024/04/29	0	0.00	12	69.03	69.30	-12	4,426	-0.27%
2024/04/26	1	67.40	7	67.77	67.50	-6	4,348	-0.14%
2024/04/25	5	67.34	1	67.60	67.40	4	4,353	0.09%
2024/04/24	2	68.20	9	68.00	68.00	-7	4,375	-0.16%
2024/04/22	0.2	67.86	1	68.60	67.80	-0.8	4,508	-0.02%
2024/04/19	2.9	67.15	0.4	67.00	66.90	2.5	4,450	0.06%
2024/04/18	10	69.57	0	0.00	69.30	10	4,372	0.23%
2024/04/17	3	67.53	1	67.90	67.40	2	4,297	0.05%
2024/04/16	17	67.99	3	67.30	67.40	14	4,327	0.32%
2024/04/15	7.1	69.08	0	0.00	69.30	7.1	4,331	0.16%
2024/04/12	0.1	69.00	0	0.00	69.00	0.1	4,315	0.00%
2024/04/11	7	69.10	0	0.00	69.30	7	4,321	0.16%
2024/04/10	3	69.40	1	69.70	69.90	2	4,333	0.05%
2024/04/09	1	69.40	18	69.95	69.10	-17	4,375	-0.39%
2024/04/08	8	68.43	28	68.69	70.00	-20	4,361	-0.46%
2024/04/03	12.3	66.90	3	66.70	66.70	9.3	4,271	0.22%
2024/04/02	15	67.89	0	0.00	67.80	15	4,291	0.35%
2024/03/28	11	67.73	1	68.40	68.20	10	4,347	0.23%
2024/03/27	3	67.30	5	67.60	67.30	-2	4,480	-0.04%
2024/03/26	12	67.33	0	0.00	67.10	12	4,634	0.26%
2024/03/25	9.1	68.78	0	0.00	68.10	9.1	4,637	0.20%
2024/03/22	3	67.97	0	0.00	68.30	3	4,690	0.06%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	8	68.19	1	68.80	67.70	7	4,949	0.14%
2024/03/19	14.2	68.83	14	68.30	68.30	0.2	4,983	0.00%
2024/03/18	7	69.30	0	0.00	69.50	7	5,136	0.14%
2024/03/14	4	69.75	3	69.93	69.80	1	5,161	0.02%
2024/03/13	12.5	70.28	5	70.34	69.70	7.5	5,145	0.15%
2024/03/12	2	69.35	24	71.10	71.90	-22	5,096	-0.43%
2024/03/11	3	67.60	0.1	67.60	67.60	2.9	4,959	0.06%
2024/03/08	21.5	67.46	6	67.30	67.10	15.5	4,948	0.31%
2024/03/07	10	69.24	0	0.00	68.90	10	4,864	0.21%
2024/03/06	6	70.73	1	70.70	70.10	5	4,820	0.10%
2024/03/05	2	70.50	1	71.00	70.40	1	4,945	0.02%
2024/03/04	2	70.55	3	70.67	70.80	-1	4,943	-0.02%
2024/03/01	2	70.75	4	71.50	70.70	-2	4,936	-0.04%
2024/02/29	11	68.95	0	0.00	70.70	11	4,946	0.22%
2024/02/27	4	69.58	0	0.00	69.40	4	4,902	0.08%
2024/02/26	1.8	70.80	0	0.00	70.60	1.8	4,906	0.04%
2024/02/23	9	71.60	8	71.89	71.20	1	4,978	0.02%
2024/02/22	3	70.83	2	70.80	70.90	1	5,036	0.02%
2024/02/21	2	70.90	5	71.60	70.80	-3	5,195	-0.06%
2024/02/20	14	71.30	0.1	71.80	70.90	13.9	5,293	0.26%
2024/02/19	8	71.71	13	71.74	72.20	-5	5,303	-0.09%
2024/02/16	2	69.95	0.1	70.10	69.90	1.9	5,334	0.04%
2024/02/15	2	68.80	0	0.00	68.70	2	5,342	0.04%
2024/02/02	1	70.70	1	69.40	69.10	0	5,451	0.00%
2024/02/01	0	0.00	9.3	70.26	70.70	-9.3	5,480	-0.17%
2024/01/31	1	69.00	0	0.00	69.50	1	5,501	0.02%
2024/01/30	4	69.80	50	70.17	69.60	-46	5,522	-0.83%
2024/01/29	3	70.00	30	69.87	69.80	-27	5,541	-0.49%
2024/01/26	25	69.68	0	0.00	69.80	25	5,599	0.45%
2024/01/25	81	70.40	66	69.81	69.70	15	5,675	0.26%
2024/01/24	11	71.00	6	70.70	70.80	5	5,723	0.09%
2024/01/23	5.1	69.00	3	68.97	69.60	2.1	5,865	0.04%
2024/01/22	4.2	68.81	1	69.30	68.60	3.2	5,904	0.05%
2024/01/19	0	0.00	5	68.94	69.10	-5	6,009	-0.08%
2024/01/18	0	0.00	2	68.00	68.50	-2	6,091	-0.03%
2024/01/17	8.1	68.20	2	68.95	67.70	6.1	6,163	0.10%
2024/01/16	47	70.12	30	69.93	69.80	17	6,113	0.28%
2024/01/15	13	70.91	0	0.00	70.90	13	6,215	0.21%
2024/01/12	24.6	70.34	31	71.14	70.70	-6.4	6,435	-0.10%
2024/01/11	53	70.92	7	70.79	70.70	46	6,557	0.70%
2024/01/09	3.2	71.24	5	71.34	70.90	-1.8	7,154	-0.03%
2024/01/08	2	72.40	0	0.00	72.30	2	7,691	0.03%
2024/01/05	8.2	72.51	0	0.00	72.40	8.2	8,913	0.09%
2024/01/04	8.3	72.86	0	0.00	72.60	8.3	9,230	0.09%
2024/01/03	4.4	73.68	1	74.10	73.10	3.4	9,285	0.04%
2024/01/02	1	74.40	2	75.40	74.80	-1	9,265	-0.01%
2023/12/29	5	74.74	3	75.13	74.80	2	9,295	0.02%
2023/12/28	9	73.31	25	74.56	74.60	-16	9,415	-0.17%
2023/12/26	1	73.00	30	72.70	72.70	-29	9,545	-0.30%
2023/12/22	21.5	73.01	12	72.20	72.20	9.5	9,944	0.10%
2023/12/21	33.2	73.14	24	72.92	72.70	9.2	9,849	0.09%
2023/12/20	2.1	74.02	11	74.14	74.10	-8.9	9,898	-0.09%
2023/12/19	3.2	73.96	0	0.00	74.00	3.2	9,935	0.03%
2023/12/18	5.7	74.95	31	74.65	74.40	-25.3	9,995	-0.25%
2023/12/15	32.9	76.10	26	76.26	75.50	6.9	10,188	0.07%
2023/12/14	0	0.00	15	76.84	77.30	-15	10,213	-0.15%
2023/12/13	94.9	76.36	63	76.29	76.00	31.9	10,171	0.31%
2023/12/12	13	78.25	4	78.05	77.80	9	10,053	0.09%
2023/12/11	0	0.00	5	78.20	78.00	-5	10,108	-0.05%
2023/12/08	0	0.00	3	77.23	77.20	-3	10,156	-0.03%
2023/12/07	2	77.50	5	77.44	77.60	-3	10,186	-0.03%
2023/12/06	5	77.66	3	78.30	77.80	2	10,240	0.02%
2023/12/05	5	76.54	2	76.85	77.00	3	10,270	0.03%
2023/12/04	2.8	77.14	1	77.70	76.50	1.8	10,336	0.02%
2023/12/01	1	77.00	13	77.28	77.10	-12	10,458	-0.11%
2023/11/30	95.3	76.91	64	76.56	76.90	31.3	10,662	0.29%
2023/11/29	8	78.20	1.3	78.33	77.90	6.7	11,171	0.06%
2023/11/28	2	78.40	0	0.00	78.40	2	11,565	0.02%
2023/11/27	14.6	77.97	0	0.00	77.10	14.6	11,759	0.12%
2023/11/24	11	77.85	21	78.60	78.50	-10	12,164	-0.08%
2023/11/22	70.5	78.04	84.1	77.70	77.70	-13.6	12,453	-0.11%
2023/11/21	43	78.33	46	79.09	79.00	-3	12,370	-0.02%
2023/11/20	142.5	79.01	110	78.19	78.00	32.5	12,279	0.26%	大買/大賣/
2023/11/17	50	79.40	43.7	80.04	80.20	6.3	12,116	0.05%
2023/11/16	3	78.53	12	78.85	79.10	-9	12,025	-0.07%
2023/11/15	19.1	78.40	40	79.10	78.50	-20.9	11,968	-0.17%
2023/11/14	5	77.42	27	77.93	77.90	-22	11,858	-0.19%
2023/11/13	2.1	77.39	0	0.00	77.60	2.1	11,869	0.02%
2023/11/10	94.6	77.99	58	77.23	77.10	36.6	11,883	0.31%
2023/11/09	39	78.20	45	78.92	79.20	-6	11,857	-0.05%
2023/11/08	33	79.25	1	79.00	78.60	32	12,001	0.27%
2023/11/07	20	78.15	29	79.08	79.10	-9	12,008	-0.08%
2023/11/06	10	79.30	3	79.03	78.80	7	12,036	0.06%
2023/11/03	0	0.00	1	78.10	78.20	-1	12,143	-0.01%
2023/11/02	3	77.30	4	76.65	77.40	-1	12,086	-0.01%
2023/11/01	56.2	74.42	56	74.76	75.00	0.2	12,009	0.00%
2023/10/31	57.6	76.79	52	74.92	74.10	5.6	11,946	0.05%
2023/10/30	44	77.26	45	76.91	76.90	-1	11,861	-0.01%
2023/10/27	15.5	77.50	24.1	77.31	77.30	-8.6	11,890	-0.07%
2023/10/26	62.4	79.28	90	78.43	78.20	-27.7	11,957	-0.23%
2023/10/25	4	80.90	34	80.81	80.10	-30	11,962	-0.25%
2023/10/24	23.8	78.05	36.2	78.58	79.00	-12.4	12,043	-0.10%
2023/10/23	46	78.12	20	78.31	77.80	26	12,066	0.22%
2023/10/20	106	79.37	90	79.66	79.10	16	12,142	0.13%	大買/
2023/10/19	66.1	79.95	18	80.64	81.40	48.1	12,052	0.40%
2023/10/18	16.3	80.92	50	81.10	80.10	-33.7	12,069	-0.28%
2023/10/17	34.9	81.97	30	82.40	81.10	4.9	11,808	0.04%
2023/10/16	125.1	85.87	62.1	83.54	83.00	63	11,705	0.54%	大買/
2023/10/13	181.2	84.80	220	86.68	85.10	-38.9	11,340	-0.34%	大買/大賣/
2023/10/12	4.1	82.59	30.3	83.11	84.00	-26.1	10,331	-0.25%
2023/10/11	10	78.78	6	79.57	78.80	4	10,484	0.04%
2023/10/06	2.3	78.87	1	79.40	78.90	1.3	10,709	0.01%
2023/10/05	8.2	78.69	4	78.68	78.40	4.2	10,747	0.04%
2023/10/04	56.5	79.14	75	78.58	78.40	-18.5	10,777	-0.17%
2023/10/03	73	81.56	63	80.87	80.50	10	10,670	0.09%
2023/10/02	113	82.21	96	82.21	82.00	17	10,679	0.16%	大買/
2023/09/28	74	84.78	51	83.82	83.00	23	10,776	0.21%
2023/09/27	13	85.18	42	85.71	86.00	-29	10,746	-0.27%
2023/09/26	30	84.27	6	84.38	83.70	24	10,621	0.23%
2023/09/25	22.1	84.75	49	84.38	84.30	-26.9	10,678	-0.25%
2023/09/22	2	80.45	4	81.90	82.50	-2	10,638	-0.02%
2023/09/21	34.2	81.53	4	81.08	80.60	30.2	10,613	0.28%
2023/09/20	21	84.15	9	85.62	82.20	12	10,624	0.11%
2023/09/19	24	84.88	15	84.95	84.60	9	10,450	0.09%
2023/09/18	3	82.93	11	83.37	83.30	-8	10,335	-0.08%
2023/09/15	30	83.02	20	83.05	82.90	10	10,380	0.10%
2023/09/14	18	83.46	4	84.00	83.80	14	10,412	0.13%
2023/09/13	21	81.09	27	83.20	83.90	-6	10,425	-0.06%
2023/09/12	27	81.52	2	81.60	81.30	25	10,631	0.24%
2023/09/11	19.3	81.56	5	83.60	81.20	14.3	10,647	0.13%
2023/09/08	35.2	83.05	33	83.21	82.60	2.2	10,628	0.02%
2023/09/07	5	83.38	4	84.05	84.50	1	10,632	0.01%
2023/09/06	35	83.72	10	83.30	83.20	25	10,618	0.24%
2023/09/05	24.1	84.38	61	85.47	85.20	-36.9	10,593	-0.35%
2023/09/04	7	87.10	35	86.26	85.70	-28	10,510	-0.27%
2023/09/01	31	84.46	60	84.84	85.30	-29	9,982	-0.29%
2023/08/31	13	84.28	17	83.87	83.40	-4	9,779	-0.04%
2023/08/30	18	81.34	32.1	83.06	83.70	-14.1	9,882	-0.14%
2023/08/29	1	79.60	23.6	78.47	79.80	-22.6	9,712	-0.23%
2023/08/28	53	75.96	11	77.07	75.70	42	10,084	0.42%
2023/08/24	5	74.70	11	74.63	74.50	-6	11,432	-0.05%
2023/08/23	4	74.60	5	75.00	74.70	-1	11,529	-0.01%
2023/08/22	0.1	75.00	0	0.00	74.30	0.1	11,663	0.00%
2023/08/21	0	0.00	0.2	75.50	75.40	-0.2	11,977	0.00%
2023/08/18	15	74.89	2	75.90	74.70	13	12,263	0.11%
2023/08/17	4	74.93	5.1	75.42	75.60	-1.1	12,610	-0.01%
2023/08/16	14.1	73.16	10	73.90	73.20	4.1	12,960	0.03%
2023/08/15	0.3	75.07	2	74.55	74.30	-1.7	13,037	-0.01%
2023/08/14	42.3	75.10	38	73.81	73.40	4.3	13,253	0.03%
2023/08/11	13.2	78.05	31	78.19	77.50	-17.8	13,487	-0.13%
2023/08/10	13.2	78.47	10	78.10	77.90	3.2	13,636	0.02%
2023/08/09	28.4	79.75	31.2	80.58	79.20	-2.8	13,659	-0.02%
2023/08/08	1.2	79.65	30	79.73	79.70	-28.8	13,666	-0.21%
2023/08/07	48	80.28	22	80.70	80.50	26	13,852	0.19%
2023/08/04	0.2	80.60	1	80.70	80.70	-0.8	13,957	-0.01%
2023/08/02	11.3	80.40	22	81.19	80.10	-10.7	13,997	-0.08%
2023/08/01	10.1	81.00	25	82.02	81.00	-14.9	13,969	-0.11%
2023/07/31	22	82.68	45.6	83.17	82.00	-23.6	13,957	-0.17%
2023/07/28	71.3	80.76	42.9	81.11	81.60	28.4	13,918	0.20%
2023/07/27	25	80.14	11	80.45	81.00	14	13,982	0.10%
2023/07/26	41	78.80	40	78.33	77.70	1	13,895	0.01%
2023/07/25	26.4	77.70	18	78.04	79.80	8.4	13,936	0.06%
2023/07/24	68	76.79	53	76.55	76.20	15	13,873	0.11%
2023/07/21	45.9	77.86	36.1	77.55	77.40	9.8	13,893	0.07%
2023/07/20	7	78.36	27.1	80.03	78.20	-20.1	14,010	-0.14%
2023/07/19	61.8	79.55	31.3	79.50	79.00	30.5	13,983	0.22%
2023/07/18	61.4	81.68	31.2	80.38	80.20	30.2	14,165	0.21%
2023/07/17	12.5	85.23	6	84.83	84.40	6.5	14,604	0.04%
2023/07/14	43	85.83	34.5	86.33	85.50	8.5	15,027	0.06%
2023/07/13	8	82.30	34.1	82.49	84.00	-26.1	15,484	-0.17%
2023/07/12	46.4	79.90	60	80.43	80.20	-13.6	15,701	-0.09%
2023/07/11	70.6	81.23	47	80.10	80.00	23.6	16,083	0.15%
2023/07/10	83.5	82.29	73	81.49	81.30	10.5	16,401	0.06%
2023/07/07	1.7	82.52	47	82.80	82.30	-45.3	16,394	-0.28%
2023/07/06	0	0.00	87	83.41	83.50	-87	16,360	-0.53%
2023/07/05	8.1	81.82	9	82.79	81.80	-0.9	16,184	-0.01%
2023/07/04	5	82.56	9	83.17	82.40	-4	16,023	-0.02%
2023/07/03	40.5	82.18	35	82.03	81.80	5.5	16,017	0.03%
2023/06/30	7	81.06	16.1	82.54	82.60	-9.1	15,975	-0.06%
2023/06/29	13.1	80.60	0	0.00	80.50	13.1	15,906	0.08%
2023/06/28	14	81.14	21	81.16	80.80	-7	15,888	-0.04%
2023/06/27	66.2	80.99	66	79.82	79.40	0.2	15,857	0.00%
2023/06/26	61.4	81.56	20	81.95	82.00	41.4	15,917	0.26%
2023/06/21	6	82.22	1	82.70	82.00	5	16,007	0.03%
2023/06/20	53.3	82.86	57.1	83.68	83.10	-3.8	16,009	-0.02%
2023/06/19	38	83.15	52	83.58	83.40	-14	16,067	-0.09%
2023/06/16	55.5	86.00	26	87.70	83.70	29.5	16,268	0.18%
2023/06/15	18	87.77	1	88.00	87.70	17	16,050	0.11%
2023/06/14	7	87.77	8	88.10	87.40	-1	16,092	-0.01%
2023/06/13	2	88.85	2	87.90	87.10	0	16,261	0.00%
2023/06/12	2	87.20	4	87.50	86.80	-2	16,486	-0.01%
2023/06/09	47	86.69	60	87.50	87.80	-13	16,587	-0.08%
2023/06/08	28.2	87.52	4	88.58	87.10	24.2	16,894	0.14%
2023/06/07	5	89.80	27	89.73	89.70	-22	17,277	-0.13%
2023/06/06	13.2	89.38	2	89.25	88.50	11.2	17,427	0.06%
2023/06/05	27	91.43	5	92.18	90.60	22	17,463	0.13%
2023/06/02	0	0.00	19	91.76	90.60	-19	17,273	-0.11%
2023/06/01	108	89.46	10	91.80	89.60	98	17,110	0.57%	大買/
2023/05/31	13	85.45	5.5	86.06	87.60	7.5	16,730	0.04%
2023/05/30	22.3	86.93	34.9	86.44	86.60	-12.6	16,779	-0.07%
2023/05/29	1	83.20	0.3	83.20	82.80	0.7	16,189	0.00%
2023/05/26	1	82.60	1	82.50	82.20	0	16,720	0.00%
2023/05/25	9	83.87	5	84.04	83.40	4	16,790	0.02%
2023/05/24	1	83.50	4.1	84.62	85.30	-3.1	16,784	-0.02%
2023/05/23	8.9	84.31	15	83.92	83.70	-6.1	16,779	-0.04%
2023/05/22	0	0.00	13	83.92	84.20	-13	16,625	-0.08%
2023/05/19	5	81.10	0	0.00	80.40	5	16,605	0.03%
2023/05/18	28	81.20	50	81.36	81.80	-22	17,232	-0.13%
2023/05/17	15	80.21	26	80.92	81.10	-11	17,202	-0.06%
2023/05/16	1	79.40	27.6	79.35	79.60	-26.6	16,929	-0.16%
2023/05/15	37.6	77.74	19	77.04	76.70	18.6	16,975	0.11%
2023/05/12	16.1	77.27	0	0.00	78.30	16.1	17,522	0.09%
2023/05/11	16.1	77.27	0	0.00	75.90	16.1	17,605	0.09%
2023/05/10	0	0.00	3	79.00	79.10	-3	17,858	-0.02%
2023/05/09	1	77.60	0.1	77.90	77.10	0.9	18,040	0.00%
2023/05/08	21	77.03	36	78.18	78.10	-15	18,373	-0.08%
2023/05/04	55	76.77	36	77.42	77.80	19	20,127	0.09%
2023/05/03	105.2	78.67	73	77.93	77.60	32.2	20,629	0.16%	大買/
2023/05/02	20.1	80.17	19	80.00	80.00	1.1	21,995	0.00%
2023/04/28	12	80.99	12.1	80.61	80.60	-0.1	22,329	0.00%
2023/04/27	32	80.26	16	80.69	80.50	16	22,911	0.07%
2023/04/26	2	79.80	20.1	79.50	79.80	-18.1	23,222	-0.08%
2023/04/25	14.1	79.83	17.1	79.89	78.50	-3	23,224	-0.01%
2023/04/24	48.2	79.29	45	80.43	80.90	3.2	23,268	0.01%
2023/04/21	119	80.42	102	80.62	80.30	17	23,333	0.07%	大買/大賣/
2023/04/20	150	80.77	166	80.72	82.00	-16	23,300	-0.07%	大買/大賣/
2023/04/19	84	84.24	71	84.92	83.20	13	23,430	0.06%
2023/04/18	29	84.53	58.1	84.41	85.70	-29.1	23,376	-0.12%
2023/04/17	12.1	80.98	25	81.33	81.80	-12.9	22,746	-0.06%
2023/04/14	54	77.01	57	78.36	79.10	-3	22,664	-0.01%
2023/04/13	36	77.84	15.8	77.82	77.60	20.2	22,469	0.09%
2023/04/12	1.4	74.97	5	75.66	75.60	-3.6	22,228	-0.02%
2023/04/11	2	74.60	31	74.65	74.70	-29	22,378	-0.13%
2023/04/10	2	74.60	1	74.30	74.80	1	22,442	0.00%
2023/04/07	0.5	74.32	2	74.10	74.30	-1.5	22,682	-0.01%
2023/04/06	103.1	73.54	70	73.77	73.70	33.1	22,946	0.14%	大買/
2023/03/31	30	75.17	30	75.30	75.20	0	23,097	0.00%
2023/03/30	12	77.02	16	76.82	76.50	-4	23,290	-0.02%
2023/03/29	6	75.40	4	75.45	75.60	2	23,597	0.01%
2023/03/28	41.5	74.32	46	75.33	74.50	-4.5	24,135	-0.02%
2023/03/27	77.4	76.83	65	76.00	75.50	12.4	24,251	0.05%
2023/03/24	2	78.60	17	77.84	78.80	-15	24,380	-0.06%
2023/03/23	21	76.93	29	77.17	77.50	-8	24,792	-0.03%
2023/03/22	36	77.11	0	0.00	76.40	36	25,520	0.14%
2023/03/21	7	77.66	10.3	77.75	77.30	-3.3	25,958	-0.01%
2023/03/20	4	74.70	4	75.90	75.80	0	26,583	0.00%
2023/03/17	111	74.95	22	74.98	75.70	89	26,757	0.33%	大買/
2023/03/16	7.7	74.07	159	75.91	73.90	-151.3	27,143	-0.56%	大賣/鉅額交易
2023/03/15	13	77.53	63	76.42	75.90	-50	27,463	-0.18%
2023/03/14	64.1	74.82	60	75.63	75.50	4.1	27,639	0.01%
2023/03/13	20	74.48	25.2	75.18	76.00	-5.2	27,805	-0.02%
2023/03/10	38.7	73.11	55	72.63	72.40	-16.4	28,035	-0.06%
2023/03/09	119.1	77.50	112	76.05	76.00	7.1	28,440	0.02%	大買/大賣/
2023/03/08	52.3	77.64	51	77.60	77.60	1.3	29,589	0.00%
2023/03/07	60	79.07	68	79.24	79.20	-8	31,679	-0.03%
2023/03/06	106	78.48	64	79.01	79.00	42	32,545	0.13%	大買/
2023/03/03	55.2	78.31	45	78.08	78.10	10.2	33,580	0.03%
2023/03/02	143	79.12	105	78.80	78.80	38	33,809	0.11%	大買/大賣/
2023/03/01	19	82.62	48	82.65	81.60	-29	34,331	-0.08%
2023/02/24	3	81.67	31.6	82.31	81.30	-28.6	34,926	-0.08%
2023/02/23	7.2	78.24	8	79.13	80.00	-0.8	35,006	0.00%
2023/02/22	77.4	78.65	42	78.06	78.10	35.4	35,078	0.10%
2023/02/21	14.1	81.30	22	81.30	80.90	-8	35,210	-0.02%
2023/02/20	21.1	80.45	30	80.39	80.60	-9	35,453	-0.03%
2023/02/17	55	80.33	25	79.90	80.00	30	36,109	0.08%
2023/02/16	25	81.34	69	80.90	81.50	-44	36,232	-0.12%
2023/02/15	3	78.43	13	78.22	77.90	-10	35,580	-0.03%
2023/02/14	28	77.17	53	77.21	77.20	-25	35,384	-0.07%
2023/02/13	109.5	77.87	102	77.57	77.50	7.5	35,365	0.02%	大買/大賣/
2023/02/10	40	79.15	13	78.55	79.00	27	35,162	0.08%
2023/02/09	57	77.15	88	77.14	76.90	-31	34,580	-0.09%
2023/02/08	122.2	76.93	61	77.39	77.80	61.2	34,426	0.18%	大買/
2023/02/07	3	77.50	3	78.00	77.80	0	34,045	0.00%
2023/02/06	54.2	77.97	74	77.45	77.50	-19.9	33,809	-0.06%
2023/02/03	132.1	78.65	76	79.03	78.10	56.1	33,486	0.17%	大買/
2023/02/02	241.2	81.01	93	79.61	79.50	148.2	32,779	0.45%	大買/鉅額交易
2023/02/01	9	83.09	9	83.22	84.50	0	31,891	0.00%
2023/01/31	49	79.79	48	80.44	82.90	1	31,435	0.00%
2023/01/30	7	75.21	208.2	77.75	78.10	-201.2	30,031	-0.67%	大賣/鉅額交易
2023/01/17	4.5	70.49	7	70.11	71.00	-2.5	29,893	-0.01%
2023/01/13	0	0.00	31	66.89	66.80	-31	29,718	-0.10%
2023/01/12	72	65.92	72	66.54	66.20	0	29,684	0.00%
2023/01/11	54	66.67	24	67.80	66.50	30	29,471	0.10%
2023/01/09	19	67.85	17	68.31	68.20	2	29,198	0.01%
2023/01/06	43	65.12	44	66.49	66.20	-1	28,481	0.00%
2023/01/05	21	65.12	22	65.83	65.70	-1	27,989	0.00%
2023/01/04	2	65.45	2.9	65.03	65.70	-0.9	27,698	0.00%
2023/01/03	12	62.33	14	63.08	63.20	-2	27,350	-0.01%
2022/12/30	90	61.51	91	61.97	62.00	-1	27,175	0.00%
2022/12/29	70.3	59.91	120	60.85	61.40	-49.8	27,061	-0.18%	大賣/
2022/12/27	21	61.43	24	61.95	61.90	-3	26,747	-0.01%
2022/12/26	43	59.30	66	60.12	61.10	-23	26,468	-0.09%
2022/12/23	23.6	58.55	80	58.70	59.10	-56.4	26,197	-0.22%
2022/12/22	77	60.26	100	59.83	59.70	-23	25,954	-0.09%
2022/12/21	82.2	61.17	85	60.32	60.00	-2.8	25,720	-0.01%
2022/12/20	115.1	62.78	99	62.04	61.40	16.1	25,370	0.06%	大買/
2022/12/19	34.2	64.09	20	64.30	64.20	14.2	24,857	0.06%
2022/12/16	155.2	64.65	129.2	64.17	64.10	26	24,654	0.11%	大買/大賣/
2022/12/15	81.1	67.31	41	67.28	66.50	40.1	24,382	0.16%
2022/12/14	71.1	66.67	57	67.01	66.80	14.1	23,822	0.06%
2022/12/13	111.1	65.50	162	65.58	65.00	-51	23,062	-0.22%	大買/大賣/
2022/12/12	82	63.66	51.7	66.33	66.60	30.4	22,467	0.14%
2022/12/09	129.1	62.55	129	62.23	62.30	0.1	21,593	0.00%	大買/大賣/
2022/12/08	104.1	62.11	124	62.85	63.00	-19.9	21,338	-0.09%	大買/大賣/
2022/12/07	60.3	63.86	112	64.04	63.40	-51.8	20,901	-0.25%	大賣/
2022/12/06	134.4	65.34	116	64.56	64.90	18.4	20,373	0.09%	大買/大賣/
2022/12/05	35	66.87	67	67.28	66.90	-32	19,893	-0.16%
2022/12/02	177	67.06	151.1	66.81	66.70	25.9	19,576	0.13%	大買/大賣/
2022/12/01	39	66.71	43	67.42	67.90	-4	18,949	-0.02%
2022/11/30	132.1	64.40	140.6	65.24	65.20	-8.5	18,126	-0.05%	大買/大賣/
2022/11/29	145	66.53	134	66.36	63.70	11	16,812	0.07%	大買/大賣/
2022/11/28	131	61.24	57	62.88	64.80	74	14,714	0.50%	大買/
2022/11/25	36	58.92	36.1	59.72	60.60	-0.1	14,089	0.00%
2022/11/24	20	56.75	31	57.37	57.70	-11	12,958	-0.08%
2022/11/23	24.1	56.93	17	56.22	57.10	7.1	12,521	0.06%
2022/11/22	107.1	54.45	35	54.00	54.90	72.1	11,541	0.62%	大買/
2022/11/21	1	53.00	76	53.61	54.10	-75	10,587	-0.71%
2022/11/18	114	49.15	73	48.86	49.20	41	9,933	0.41%	大買/
2022/11/17	21	50.15	5	51.40	50.20	16	9,704	0.16%
2022/11/16	89	49.65	83	50.20	50.90	6	9,257	0.06%
2022/11/15	20	49.70	35	50.57	51.10	-15	8,791	-0.17%
2022/11/14	4	47.36	2	49.01	49.50	2.1	7,961	0.03%
2022/11/11	7	44.92	20	44.80	45.00	-13	7,484	-0.17%
2022/11/10	2	44.75	0	0.00	44.40	2	7,462	0.03%
2022/11/09	24.1	45.10	2	45.70	44.80	22.1	7,416	0.30%
2022/11/08	2	45.55	4	45.63	45.35	-2	7,303	-0.03%
2022/11/07	1	45.30	22	45.29	45.75	-21	7,330	-0.29%
2022/11/04	58.1	43.94	36	44.59	45.05	22.1	7,310	0.30%
2022/11/03	37.1	44.57	10	44.40	44.45	27.1	7,270	0.37%
2022/11/02	23.1	45.60	0	0.00	45.20	23.1	7,337	0.31%
2022/11/01	13	45.14	10	45.65	45.60	3	7,586	0.04%
2022/10/31	20	45.65	0	0.00	45.60	20	7,566	0.26%
2022/10/28	1	45.55	0	0.00	45.75	1	7,556	0.01%
2022/10/27	11	45.14	3	45.23	46.55	8	7,447	0.11%
2022/10/26	8	44.64	40	44.52	44.40	-32	7,331	-0.44%
2022/10/25	44	44.59	20	44.23	44.30	24	7,207	0.33%
2022/10/24	105	45.75	13	45.85	46.00	92	6,936	1.33%	大買/
2022/10/21	6	43.82	30	44.35	45.05	-24	6,516	-0.37%
2022/10/20	7	41.36	5	41.15	41.35	2	5,996	0.03%
2022/10/19	22.1	43.21	6	43.50	43.00	16.1	5,965	0.27%
2022/10/18	62	43.32	27	42.86	42.80	35	6,023	0.58%
2022/10/17	28	43.03	20	43.33	43.45	8	6,156	0.13%
2022/10/14	0	0.00	13	42.79	42.80	-13	6,177	-0.21%
2022/10/13	33	41.13	20	42.44	41.05	13	6,136	0.21%
2022/10/12	31	40.73	42	41.06	41.05	-11	6,071	-0.18%
2022/10/11	81	41.07	20	40.80	40.80	61	6,175	0.99%
2022/10/07	1	42.25	7	42.29	42.90	-6	6,221	-0.10%
2022/10/06	5	41.25	10	41.85	41.25	-5	6,295	-0.08%
2022/10/05	2	41.70	0	0.00	41.20	2	6,646	0.03%
2022/10/03	3	41.00	0	0.00	40.75	3	7,032	0.04%
2022/09/30	0	0.00	0.1	40.55	41.05	-0.1	7,162	0.00%
2022/09/29	0	0.00	4	41.65	41.55	-4	7,232	-0.06%
2022/09/28	0.1	42.45	0	0.00	41.20	0.1	7,355	0.00%
2022/09/26	0	0.00	6	42.51	41.85	-6	7,436	-0.08%
2022/09/23	0.4	42.91	50	42.68	42.85	-49.7	7,635	-0.65%
2022/09/22	2	42.75	10	43.10	43.45	-8	7,823	-0.10%
2022/09/21	3	42.73	20	42.60	42.60	-17	8,031	-0.21%
2022/09/20	1	43.20	3	43.15	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	3	41.90	41.95	-3	8,537	-0.04%
2022/09/15	0	0.00	5	42.10	42.05	-5	9,548	-0.05%
2022/09/14	1	41.35	0	0.00	42.20	1	9,969	0.01%
2022/09/13	5	42.25	5	42.10	42.15	0	10,474	0.00%
2022/09/12	16	41.98	0	0.00	42.30	16	10,661	0.15%
2022/09/08	1	42.10	0	0.00	42.35	1	10,844	0.01%
2022/09/07	2	42.05	1	41.95	41.85	1	11,040	0.01%
2022/09/06	2	42.10	2	43.10	42.05	0	11,057	0.00%
2022/09/05	73	43.60	0	0.00	43.40	73	11,033	0.66%
2022/09/02	4	43.59	42	43.50	43.85	-38	11,015	-0.34%
2022/09/01	1.1	43.09	18	43.08	43.20	-16.9	10,804	-0.16%
2022/08/29	6	40.10	0.4	40.25	40.15	5.6	10,523	0.05%
2022/08/26	0	0.00	1.2	40.57	41.00	-1.2	10,537	-0.01%
2022/08/25	2.1	40.00	6.4	39.75	39.85	-4.3	10,558	-0.04%
2022/08/24	16	40.79	0	0.00	40.70	16	10,758	0.15%
2022/08/23	0.4	40.95	3	40.85	40.85	-2.7	10,817	-0.02%
2022/08/19	0.1	41.50	0.3	41.55	41.30	-0.2	10,809	0.00%
2022/08/15	0	0.00	1	42.55	42.55	-1	10,870	-0.01%
2022/08/12	1	41.50	21	41.89	42.40	-20	10,881	-0.18%
2022/08/11	15.1	41.80	0	0.00	41.80	15.1	10,866	0.14%
2022/08/10	1	42.25	8	41.89	41.95	-7	10,869	-0.06%
2022/08/09	66	41.94	73	41.33	42.20	-7	10,889	-0.06%
2022/08/08	62.3	40.29	41	41.18	41.45	21.3	10,907	0.19%
2022/08/05	37.2	44.00	15	43.80	43.80	22.2	10,664	0.21%
2022/08/04	5.1	43.00	1	43.25	43.25	4.1	10,610	0.04%
2022/08/03	3.4	44.23	0.2	44.75	44.05	3.2	10,503	0.03%
2022/08/02	0	0.00	2	45.00	45.10	-2	10,414	-0.02%
2022/08/01	5	45.50	0	0.00	45.55	5	10,361	0.05%
2022/07/29	2	45.65	0	0.00	45.75	2	10,334	0.02%
2022/07/28	13.2	45.61	0	0.00	45.45	13.2	10,296	0.13%
2022/07/27	1	46.13	6	46.00	46.20	-5	10,234	-0.05%
2022/07/26	0	0.00	5	46.00	45.55	-5	10,166	-0.05%
2022/07/25	11	44.70	3	45.42	45.80	8	10,061	0.08%
2022/07/22	3	45.88	22	45.83	45.95	-19	9,867	-0.19%
2022/07/21	4	46.70	0	0.00	46.95	4	9,614	0.04%
2022/07/20	0	0.00	3	47.77	47.50	-3	9,444	-0.03%
2022/07/19	2	48.00	0	0.00	48.05	2	9,371	0.02%
2022/07/18	2	47.75	5	48.41	48.50	-3	9,321	-0.03%
2022/07/15	1	48.35	0	0.00	48.00	1	9,207	0.01%
2022/07/14	0.2	48.70	3	49.23	49.00	-2.9	9,075	-0.03%
2022/07/13	2	47.88	24	48.80	49.00	-22	8,896	-0.25%
2022/07/12	0	0.00	40.2	46.82	46.90	-40.2	8,479	-0.47%
2022/07/11	50	46.01	11	46.10	46.10	39	8,246	0.47%
2022/07/08	1	44.45	1	44.80	44.70	0	8,045	0.00%
2022/07/07	0.1	42.60	1	42.50	43.70	-0.9	7,907	-0.01%
2022/07/06	13.2	42.87	0	0.00	42.50	13.2	7,786	0.17%
2022/07/05	1	44.55	0	0.00	44.50	1	7,651	0.01%
2022/07/04	2	44.55	3	45.07	44.40	-1	7,573	-0.01%
2022/07/01	9.1	45.57	10	44.50	44.40	-0.9	7,468	-0.01%
2022/06/30	5	46.90	0	0.00	47.20	5	7,202	0.07%
2022/06/29	25.2	48.48	16	47.44	47.50	9.2	6,978	0.13%
2022/06/28	42.1	48.71	3	49.67	48.35	39.1	6,707	0.58%
2022/06/27	8.1	49.63	10	49.86	50.20	-1.9	6,443	-0.03%
2022/06/24	2.1	50.36	3	49.90	50.00	-0.9	6,089	-0.01%
2022/06/23	26	50.18	43	49.76	50.50	-17	5,800	-0.29%
2022/06/22	8	49.63	9	49.30	49.10	-1	4,986	-0.02%
2022/06/21	10	47.58	43	48.37	49.75	-33	4,553	-0.72%
2022/06/20	6	45.07	0	0.00	45.30	6	3,987	0.15%
2022/06/17	2	46.70	1	45.90	46.10	1	3,770	0.03%
2022/06/16	8	46.48	11	46.41	45.80	-3	3,557	-0.08%
2022/06/14	0.1	44.20	1	44.65	44.80	-1	3,285	-0.03%
2022/06/13	1	45.85	0	0.00	45.40	1	3,201	0.03%
2022/06/07	0	0.00	2	44.65	44.35	-2	3,070	-0.07%
2022/06/06	0	44.70	3	44.85	44.70	-3	3,007	-0.10%
2022/06/02	2.1	45.26	20	45.50	45.15	-17.9	3,005	-0.60%
2022/06/01	4	45.50	54	45.99	45.80	-50	2,937	-1.70%
2022/05/31	0	0.00	29	44.01	44.45	-29	2,668	-1.09%
2022/05/30	3	43.33	17	43.65	43.70	-14	2,530	-0.55%
2022/05/27	0	0.00	67.7	43.34	43.30	-67.7	2,472	-2.74%
2022/05/26	1.4	43.20	104	43.32	43.15	-102.6	2,442	-4.20%	大賣/鉅額交易
2022/05/25	0	0.00	8	42.49	43.15	-8	2,352	-0.34%
2022/05/24	0	0.00	7	42.06	42.15	-7	2,309	-0.30%
2022/05/23	1.3	42.11	2	42.25	42.10	-0.7	2,264	-0.03%
2022/05/20	1	41.90	1	42.40	41.95	0	2,280	0.00%
2022/05/19	1	41.30	20	42.19	42.20	-19	2,270	-0.84%
2022/05/18	0	0.00	0.5	41.70	42.05	-0.5	2,204	-0.02%
2022/05/16	0.2	41.60	3	41.78	42.00	-2.8	2,128	-0.13%
2022/05/13	0	0.00	1	40.15	40.10	-1	1,945	-0.05%
2022/05/12	1	38.15	5	38.05	38.10	-4	1,868	-0.21%
2022/05/11	22	38.25	0	0.00	38.65	22	1,865	1.18%
2022/05/10	51	38.53	1	38.60	38.65	50	1,859	2.69%
2022/05/09	73	39.00	1	38.70	38.70	72	1,865	3.86%
2022/05/06	20	39.45	0	0.00	39.55	20	1,836	1.09%
2022/05/05	7	40.21	0	0.00	40.05	7	1,837	0.38%
2022/05/04	2	40.00	0	0.00	40.10	2	1,849	0.11%
2022/05/03	40	39.80	0	0.00	39.65	40	1,885	2.12%
2022/04/29	20	40.15	0	0.00	39.60	20	1,908	1.05%
2022/04/27	2.3	39.57	0	0.00	39.60	2.3	1,972	0.12%
2022/04/25	1	40.30	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	70	41.11	41.10	-70	2,154	-3.25%
2022/04/19	0	0.00	30	40.10	40.35	-30	2,202	-1.36%
2022/04/18	0	0.00	36	40.24	40.00	-36	2,245	-1.60%
2022/04/15	69	40.43	68	40.43	40.55	1	2,267	0.04%
2022/04/14	0	0.00	10	40.55	40.50	-10	2,350	-0.43%
2022/04/13	0	0.00	1	40.15	39.95	-1	2,372	-0.04%
2022/04/12	1	39.25	0	0.00	39.10	1	2,472	0.04%
2022/04/11	5	39.40	0	0.00	39.10	5	2,555	0.20%
2022/04/06	11	40.68	0	0.00	40.55	11	2,779	0.40%
2022/03/29	1	40.50	2	40.50	40.50	-1	2,871	-0.03%
2022/03/28	0	0.00	15	40.18	40.10	-15	2,875	-0.52%
2022/03/22	70	40.05	70	40.05	40.30	0	2,996	0.00%
2022/03/21	0	0.00	31	39.97	39.95	-31	3,002	-1.03%
2022/03/18	0	0.00	2	39.80	39.80	-2	3,030	-0.07%
2022/03/17	1	39.50	8	39.61	39.60	-7	3,024	-0.23%
2022/03/16	3	38.85	0	0.00	39.00	3	3,028	0.10%
2022/03/10	0	0.00	3	40.30	40.30	-3	2,959	-0.10%
2022/03/08	0	0.00	6	39.27	38.90	-6	2,973	-0.20%
2022/03/07	8	40.03	0	0.00	39.70	8	2,936	0.27%
2022/03/02	6	41.13	0	0.00	41.25	6	3,053	0.20%
2022/02/25	4	40.65	0	0.00	40.85	4	3,128	0.13%
2022/02/24	8	40.91	0	0.00	40.70	8	3,250	0.25%
2022/02/23	0	0.00	60	41.85	41.85	-60	3,355	-1.79%
2022/02/21	30	42.79	0	0.00	42.75	30	3,568	0.84%
2022/02/18	7	42.35	0	0.00	42.40	7	3,706	0.19%
2022/02/17	8	42.21	20	42.20	42.25	-12	3,963	-0.30%
2022/02/15	0	0.00	1	41.65	41.55	-1	4,040	-0.02%
2022/02/14	1	41.50	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	41.85	31	41.90	41.80	-30	4,152	-0.72%
2022/02/10	10	41.95	88	41.83	41.85	-78	4,201	-1.86%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/01/26	30	40.80	0	0.00	40.80	30	4,330	0.69%
2022/01/25	80	40.90	15	40.85	40.80	65	4,417	1.47%
2022/01/24	43	41.25	1	41.30	41.35	42	4,453	0.94%
2022/01/21	0	0.00	8	41.55	41.35	-8	4,537	-0.18%
2022/01/19	14	41.81	0	0.00	41.80	14	4,576	0.31%
2022/01/13	0	0.00	1	43.25	43.45	-1	4,898	-0.02%
2022/01/12	4	42.65	0	0.00	42.60	4	4,951	0.08%
2022/01/11	0	0.00	17	42.75	42.75	-17	5,175	-0.33%
2022/01/10	4	43.20	0	0.00	43.30	4	5,515	0.07%
2022/01/07	15	43.84	0	0.00	43.60	15	5,730	0.26%
2022/01/06	4	43.00	10	43.60	43.60	-6	5,794	-0.10%
2022/01/05	7	43.34	1	43.35	43.55	6	5,988	0.10%
2022/01/04	7	42.94	2	43.35	43.25	5	6,131	0.08%
2022/01/03	16	42.90	27	42.51	42.85	-11	6,645	-0.17%
2021/12/30	5	42.10	0	0.00	41.90	5	6,725	0.07%
2021/12/28	0	0.00	4	41.94	41.85	-4	6,959	-0.06%
2021/12/27	1	42.00	0	0.00	42.00	1	7,032	0.01%
2021/12/24	3	41.65	0	0.00	42.30	3	7,180	0.04%
2021/12/21	0	0.00	2	41.90	41.80	-2	7,547	-0.03%
2021/12/20	1	42.00	0	0.00	41.85	1	7,868	0.01%
2021/12/17	1	41.75	8	41.95	41.85	-7	8,019	-0.09%
2021/12/14	0	0.00	7	41.15	41.10	-7	9,503	-0.07%
2021/12/09	10	41.70	0	0.00	41.70	10	10,150	0.10%
2021/12/08	4	41.73	1	41.85	41.70	3	10,165	0.03%
2021/11/30	1	41.50	5	41.65	41.00	-4	10,150	-0.04%
2021/11/26	2	41.75	0	0.00	41.60	2	10,092	0.02%
2021/11/23	26	43.72	69	44.05	43.15	-43	9,994	-0.43%
2021/11/22	21	43.79	1	43.55	44.05	20	9,908	0.20%
2021/11/19	0	0.00	21	44.09	43.30	-21	9,740	-0.22%
2021/11/18	7	43.41	4	43.30	43.10	3	9,587	0.03%
2021/11/17	1	43.25	0	0.00	43.40	1	9,523	0.01%
2021/11/16	0	0.00	34	43.18	43.35	-34	9,379	-0.36%
2021/11/15	6	41.87	0	0.00	41.90	6	9,147	0.07%
2021/11/12	1	41.65	5	41.69	41.85	-4	9,137	-0.04%
2021/11/11	3	40.80	1	41.40	40.80	2	9,095	0.02%
2021/11/10	4	41.70	0	0.00	41.55	4	9,033	0.04%
2021/11/08	2	41.65	0	0.00	41.50	2	8,969	0.02%
2021/11/05	2	41.85	1	41.75	41.85	1	8,947	0.01%
2021/11/04	1	41.55	1	41.45	41.50	0	8,966	0.00%
2021/11/02	2	42.13	2	42.30	41.50	0	8,965	0.00%
2021/11/01	1	41.15	4	41.33	41.35	-3	8,871	-0.03%
2021/10/29	3	41.17	2	41.10	41.10	1	8,813	0.01%
2021/10/28	1	42.30	2	41.98	41.90	-1	8,730	-0.01%
2021/10/27	0	0.00	1.1	42.26	42.25	-1.1	8,705	-0.01%
2021/10/26	7	42.76	2	42.38	42.40	5	8,666	0.06%
2021/10/25	1	42.70	0	0.00	42.70	1	8,597	0.01%
2021/10/22	5	42.50	0	0.00	42.20	5	8,522	0.06%
2021/10/21	3	42.18	8	42.71	43.10	-5	8,420	-0.06%
2021/10/20	5	42.20	1	41.35	41.40	4	8,208	0.05%
2021/10/19	9	42.53	4	42.75	41.90	5	8,091	0.06%
2021/10/18	18	42.84	8	42.75	42.15	10	7,879	0.13%
2021/10/15	11.4	43.43	136	43.95	44.25	-124.6	7,551	-1.65%	大賣/鉅額交易
2021/10/14	17.6	43.40	5	43.28	42.95	12.6	7,346	0.17%
2021/10/13	5.1	43.28	69	43.11	43.65	-63.9	7,244	-0.88%
2021/10/12	37	43.66	29	43.11	42.70	8	7,081	0.11%
2021/10/08	10	44.10	21	44.28	44.20	-11	6,883	-0.16%
2021/10/07	4	42.58	4.1	42.59	43.05	-0.1	6,326	0.00%
2021/10/06	2	41.78	4	41.26	42.15	-2	6,118	-0.03%
2021/10/05	47	40.29	0	0.00	40.30	47	5,905	0.80%
2021/10/04	1	40.75	3	40.87	40.60	-2	5,852	-0.03%
2021/10/01	70	40.35	2	40.90	40.25	68	5,782	1.18%
2021/09/30	0	0.00	5	42.35	42.70	-5	5,642	-0.09%
2021/09/29	63	41.91	3	42.17	42.00	60	5,550	1.08%
2021/09/28	81	42.51	11	42.16	42.80	70	5,453	1.28%
2021/09/27	104.1	44.10	6	44.06	43.10	98.1	5,411	1.81%	大買/
2021/09/24	62	43.45	9	43.72	44.00	53	5,138	1.03%
2021/09/23	43	43.34	6	43.27	43.80	37	4,989	0.74%
2021/09/22	9	43.63	9	43.90	43.70	0	4,756	0.00%
2021/09/17	11	43.51	28.5	43.51	43.95	-17.5	4,291	-0.41%
2021/09/16	5	40.83	8	41.11	41.15	-3	3,610	-0.08%
2021/09/15	6.5	40.05	0	0.00	40.30	6.5	3,399	0.19%
2021/09/08	5	37.20	0	0.00	36.90	5	3,339	0.15%
2021/09/07	8	37.43	0	0.00	37.50	8	3,374	0.24%
2021/09/02	0	0.00	2	38.03	37.85	-2	3,378	-0.06%
2021/08/31	17	37.69	0	0.00	37.85	17	3,366	0.51%
2021/08/30	2	38.00	0	0.00	38.10	2	3,373	0.06%
2021/08/26	2	37.30	0	0.00	37.45	2	3,367	0.06%
2021/08/20	1	36.35	0	0.00	36.35	1	3,439	0.03%
2021/08/17	1	37.50	0	0.00	37.00	1	3,480	0.03%
2021/08/13	2	38.60	0	0.00	38.50	2	3,483	0.06%
2021/08/11	1	39.35	0	0.00	39.15	1	3,558	0.03%
2021/08/10	2	39.48	0	0.00	39.40	2	3,646	0.05%
2021/08/06	1	41.10	1	41.20	40.90	0	3,899	0.00%
2021/07/30	4	39.90	0	0.00	39.90	4	4,420	0.09%
2021/07/28	10	39.75	0	0.00	39.70	10	4,571	0.22%
2021/07/27	0	0.00	2	40.35	40.40	-2	4,794	-0.04%
2021/07/21	0	0.00	5	39.92	40.00	-5	5,135	-0.10%
2021/07/20	2	40.65	0	0.00	40.60	2	5,149	0.04%
2021/07/16	2	42.70	0	0.00	42.50	2	5,419	0.04%
2021/07/12	10	42.55	0	0.00	42.50	10	6,040	0.17%
2021/07/09	1	41.70	0	0.00	41.95	1	6,373	0.02%
2021/07/08	0	0.00	5	42.55	42.00	-5	6,864	-0.07%
2021/07/06	0	0.00	4	42.95	42.70	-4	7,871	-0.05%
2021/07/05	6	43.55	1	43.50	42.80	5	8,124	0.06%
2021/07/02	6	43.04	0	0.00	43.00	6	8,189	0.07%
2021/06/30	5	42.52	0	0.00	42.60	5	8,237	0.06%
2021/06/25	1	42.55	1	42.45	42.50	0	8,515	0.00%
2021/06/24	4	42.40	1.6	42.26	42.75	2.4	8,614	0.03%
2021/06/23	0	0.00	6	41.25	41.60	-6	8,997	-0.07%
2021/06/18	0	0.00	7	40.53	40.50	-7	10,830	-0.06%
2021/06/17	1	40.15	0	0.00	40.20	1	10,808	0.01%
2021/06/15	2	39.65	0	0.00	39.40	2	11,015	0.02%
2021/06/08	3	39.70	0	0.00	39.65	3	11,406	0.03%
2021/06/07	3	39.80	18	39.30	39.80	-15	11,473	-0.13%
2021/06/04	3	40.15	0	0.00	40.15	3	11,526	0.03%
2021/05/31	1	39.75	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	2	39.85	39.70	-2	11,827	-0.02%
2021/05/26	0	0.00	1	39.30	39.80	-1	11,895	-0.01%
2021/05/25	1	39.95	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0	0.00	2	39.48	39.50	-2	12,265	-0.02%
2021/05/21	0	0.00	2	39.20	39.20	-2	12,377	-0.02%
2021/05/20	2	38.80	0	0.00	38.60	2	12,562	0.02%
2021/05/19	2	39.20	0	0.00	39.20	2	12,798	0.02%
2021/05/18	5	36.80	5	37.55	38.85	0	12,797	0.00%
2021/05/12	6	40.03	0	0.00	38.10	6	12,478	0.05%
2021/05/11	0	0.00	14	41.69	40.60	-14	12,357	-0.11%
2021/05/10	0	0.00	4	43.19	43.20	-4	12,322	-0.03%
2021/05/07	0	0.00	2	42.28	42.90	-2	12,358	-0.02%
2021/05/06	5	40.64	0	0.00	40.55	5	12,440	0.04%
2021/05/05	2	40.63	2	40.15	40.40	0	12,720	0.00%
2021/05/03	2	43.70	0	0.00	42.95	2	12,571	0.02%
2021/04/28	1	45.50	2	45.35	45.15	-1	12,567	-0.01%
2021/04/27	9	45.40	0	0.00	45.60	9	12,645	0.07%
2021/04/26	1	44.70	1	44.90	44.75	0	12,694	0.00%
2021/04/23	0	0.00	1	45.00	44.60	-1	12,780	-0.01%
2021/04/22	12	44.60	3	46.05	44.35	9	12,901	0.07%
2021/04/21	1	46.75	10	46.59	46.50	-9	12,842	-0.07%
2021/04/20	3	47.75	11	47.25	47.85	-8	12,734	-0.06%
2021/04/19	0	0.00	6	46.33	46.40	-6	12,771	-0.05%
2021/04/16	0	0.00	1	46.00	45.65	-1	12,810	-0.01%
2021/04/15	24	45.92	9	46.02	45.55	15	12,884	0.12%
2021/04/14	18	47.01	10	47.18	47.20	8	12,794	0.06%
2021/04/13	6	47.26	11	47.84	46.80	-5	13,010	-0.04%
2021/04/12	4	46.65	19	46.45	46.30	-15	12,787	-0.12%
2021/04/09	9	44.87	4	45.03	44.70	5	13,190	0.04%
2021/04/07	0	0.00	2	43.90	43.95	-2	13,403	-0.01%
2021/04/06	11	44.04	0	0.00	44.00	11	13,536	0.08%
2021/04/01	0	0.00	7	44.31	44.45	-7	14,220	-0.05%
2021/03/31	7	44.07	3	44.50	44.05	4	14,437	0.03%
2021/03/30	0	0.00	2	43.35	43.35	-2	14,258	-0.01%
2021/03/29	9	43.34	8	43.41	43.45	1	14,224	0.01%
2021/03/26	9	44.11	1	43.35	43.25	8	14,084	0.06%
2021/03/25	16	46.57	8	45.99	45.10	8	13,578	0.06%
2021/03/24	10	45.76	31	45.67	46.65	-21	12,788	-0.16%
2021/03/23	1	42.50	2	43.15	42.45	-1	11,679	-0.01%
2021/03/22	5	41.65	10	42.03	42.45	-5	11,591	-0.04%
2021/03/19	8	42.08	4	42.20	42.10	4	11,540	0.03%
2021/03/18	2	42.83	1	43.00	42.80	1	11,438	0.01%
2021/03/17	10	43.52	14	43.54	43.30	-4	11,313	-0.04%
2021/03/16	2	42.73	1	42.80	42.75	1	11,058	0.01%
2021/03/11	0	0.00	1	42.30	42.40	-1	10,998	-0.01%
2021/03/10	1	42.30	0	0.00	42.35	1	10,968	0.01%
2021/03/08	0	0.00	3	42.70	42.10	-3	10,839	-0.03%
2021/03/03	0	0.00	1	41.85	41.85	-1	10,655	-0.01%
2021/03/02	2	42.50	0	0.00	41.20	2	10,597	0.02%
2021/02/26	2	41.70	0	0.00	41.65	2	10,553	0.02%
2021/02/24	19	42.14	6	43.23	41.40	13	10,518	0.12%
2021/02/23	8	42.60	15	42.82	43.55	-7	10,325	-0.07%
2021/02/22	11.4	43.10	17	43.01	42.90	-5.6	10,227	-0.06%
2021/02/19	14	43.03	11	42.45	43.70	3	10,159	0.03%
2021/02/17	1	40.65	0	0.00	40.90	1	10,053	0.01%
2021/02/05	4	40.18	0	0.00	40.00	4	10,018	0.04%
2021/02/03	1	41.15	1	41.10	40.95	0	9,973	0.00%
2021/02/02	0	0.00	1	40.80	41.15	-1	9,943	-0.01%
2021/02/01	3	40.53	0	0.00	40.45	3	9,892	0.03%
2021/01/29	4	41.85	3	41.10	40.90	1	9,858	0.01%
2021/01/28	8	41.89	0	0.00	41.35	8	9,789	0.08%
2021/01/27	17	42.21	3.3	43.13	43.20	13.7	9,589	0.14%
2021/01/26	1	41.10	0	0.00	41.10	1	9,261	0.01%
2021/01/25	1	41.80	0	0.00	41.95	1	9,225	0.01%
2021/01/22	0	0.00	5	42.08	43.20	-5	9,197	-0.05%
2021/01/21	0	0.00	1	41.15	40.95	-1	9,061	-0.01%
2021/01/20	2	42.10	3	42.27	41.45	-1	8,987	-0.01%
2021/01/19	3	42.90	0	0.00	43.05	3	8,845	0.03%
2021/01/18	5	43.30	5	43.65	43.55	0	8,730	0.00%
2021/01/15	3	42.93	2	43.25	42.75	1	8,578	0.01%
2021/01/14	6	44.99	2	44.15	44.30	4	8,366	0.05%
2021/01/13	3	44.57	0	0.00	44.45	3	8,162	0.04%
2021/01/12	6	45.00	17	44.02	43.95	-11	8,071	-0.14%
2021/01/11	10	47.07	3	47.90	46.80	7	7,913	0.09%
2021/01/08	21	46.87	2	47.38	46.55	19	7,853	0.24%
2021/01/07	8	48.33	0	0.00	48.00	8	7,662	0.10%
2021/01/06	17	49.45	9.1	50.47	49.00	7.9	7,415	0.11%
2021/01/05	18	49.22	2.2	49.19	48.85	15.8	6,700	0.24%
2021/01/04	10	48.04	19.4	49.70	50.90	-9.4	6,279	-0.15%
2020/12/31	14	44.12	37.5	45.35	46.90	-23.5	5,551	-0.42%
2020/12/30	5	42.18	3	42.37	42.85	2	5,130	0.04%
2020/12/29	13	42.00	4	42.68	42.20	9	5,130	0.18%
2020/12/28	42.1	43.40	31.5	43.76	43.50	10.6	4,966	0.21%
2020/12/25	7	39.54	16	39.27	41.05	-9	4,236	-0.21%
2020/12/24	0	0.00	1	37.75	37.35	-1	3,943	-0.03%
2020/12/23	2	36.68	0	0.00	37.20	2	3,965	0.05%
2020/12/21	1	37.10	0	0.00	37.25	1	3,955	0.03%
2020/12/18	5	36.80	0	0.00	37.55	5	3,965	0.13%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	3	36.65	0	0.00	36.80	3	4,351	0.07%
2020/12/10	1	37.55	0	0.00	37.65	1	4,463	0.02%
2020/12/08	3	37.70	0	0.00	37.65	3	4,692	0.06%
2020/12/07	1	38.10	0	0.00	37.65	1	4,911	0.02%
2020/12/04	0	0.00	1	38.35	38.45	-1	5,046	-0.02%
2020/11/30	0	0.00	6.7	38.94	39.00	-6.7	5,256	-0.13%
2020/11/27	1	38.80	0	0.00	39.35	1	5,360	0.02%
2020/11/25	6	39.36	1	39.35	39.50	5	5,902	0.08%
2020/11/24	2	39.50	0	0.00	38.75	2	6,017	0.03%
2020/11/23	2	40.25	0	0.00	40.10	2	6,060	0.03%
2020/11/20	0	0.00	2	39.63	40.05	-2	6,286	-0.03%
2020/11/18	0	0.00	5	38.77	39.00	-5	6,319	-0.08%
2020/11/17	0	0.00	3	37.15	38.10	-3	6,289	-0.05%
2020/11/10	1	35.05	1	35.10	35.05	0	6,818	0.00%
2020/11/09	1	34.50	12	34.35	34.50	-11	6,897	-0.16%
2020/11/06	8	34.31	3	33.95	34.00	5	7,052	0.07%
2020/11/05	0	0.00	0.6	34.90	34.90	-0.6	7,399	-0.01%
2020/11/04	4	35.10	0	0.00	35.15	4	7,647	0.05%
2020/11/03	0	0.00	2	35.05	35.05	-2	7,742	-0.03%
2020/11/02	0.1	34.85	0	0.00	34.90	0.1	7,806	0.00%
2020/10/28	0	0.00	3	38.20	38.30	-3	7,917	-0.04%
2020/10/27	1	38.40	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0.5	38.21	0	0.00	38.30	0.5	8,080	0.01%
2020/10/23	2	38.10	0.4	38.05	38.05	1.6	8,107	0.02%
2020/10/21	0	0.00	1.4	38.31	38.20	-1.4	8,288	-0.02%
2020/10/20	1.6	38.12	0	0.00	38.30	1.6	8,430	0.02%
2020/10/19	6	39.43	12	39.26	38.00	-6	8,490	-0.07%
2020/10/06	2	23.28	1	23.95	23.95	1	8,403	0.01%
2020/09/30	2	23.15	0	0.00	22.95	2	8,477	0.02%
2020/09/25	9	22.95	0	0.00	22.60	9	8,961	0.10%
2020/09/24	0	0.00	1	22.70	22.55	-1	8,931	-0.01%
2020/09/23	4	23.30	14	23.35	22.80	-10	8,866	-0.11%
2020/09/22	1	23.55	5	23.85	23.40	-4	8,809	-0.05%
2020/09/21	4	24.35	6	24.16	24.30	-2	8,759	-0.02%
2020/09/17	0	0.00	1	23.90	23.75	-1	8,918	-0.01%
2020/09/16	2	23.60	0	0.00	23.50	2	8,958	0.02%
2020/09/11	1	23.95	4	23.68	23.70	-3	9,128	-0.03%
2020/09/10	1	24.45	1	24.25	24.35	0	9,194	0.00%
2020/09/09	0	0.00	4	24.48	24.45	-4	9,265	-0.04%
2020/09/08	8	24.36	7	24.32	24.25	1	9,286	0.01%
2020/09/07	6	25.50	6	25.51	25.20	0	9,275	0.00%
2020/09/04	3	25.40	0	0.00	25.45	3	9,415	0.03%
2020/09/03	6	25.90	4	25.66	25.30	2	9,458	0.02%
2020/09/02	18	25.61	0	0.00	25.70	18	9,787	0.18%
2020/09/01	0	0.00	6.1	25.76	25.90	-6.1	10,242	-0.06%
2020/08/31	4	25.30	4	25.80	25.30	0	10,258	0.00%
2020/08/28	1	24.65	8	24.70	24.65	-7	10,694	-0.07%
2020/08/27	2	24.75	0	0.00	24.75	2	10,730	0.02%
2020/08/26	5	25.10	0	0.00	25.10	5	10,706	0.05%
2020/08/24	15	24.75	0	0.00	24.85	15	10,717	0.14%
2020/08/21	9	24.83	5	24.70	25.10	4	10,745	0.04%
2020/08/20	4	23.30	10	24.20	23.30	-6	10,541	-0.06%
2020/08/19	3	24.67	9	24.91	24.75	-6	10,319	-0.06%
2020/08/18	1	25.15	55	25.00	25.35	-54	10,271	-0.53%
2020/08/17	4	24.83	16	24.81	25.15	-12	10,263	-0.12%
2020/08/14	1	23.95	16	24.00	23.85	-15	10,253	-0.15%
2020/08/13	0	0.00	5	24.35	24.40	-5	10,722	-0.05%
2020/08/11	1	24.40	6	24.63	24.55	-5	11,315	-0.04%
2020/08/07	14	23.88	0	0.00	24.00	14	11,141	0.13%
2020/08/06	0	0.00	20	23.92	23.90	-20	10,896	-0.18%
2020/08/04	2	23.60	4	23.48	23.50	-2	10,813	-0.02%
2020/08/03	23	23.56	1	23.80	23.45	22	10,766	0.20%
2020/07/31	34	23.31	21	23.60	23.70	13	10,628	0.12%
2020/07/30	1	22.30	14	22.26	23.00	-13	10,275	-0.13%
2020/07/29	1	21.90	0	0.00	21.80	1	10,056	0.01%
2020/07/28	1	20.85	10	21.00	20.85	-9	10,052	-0.09%
2020/07/23	0	0.00	3	21.90	21.85	-3	10,053	-0.03%
2020/07/22	1	21.70	1	22.00	21.65	0	10,037	0.00%
2020/07/21	2	21.75	2	21.90	21.90	0	10,042	0.00%
2020/07/20	0	0.00	2	21.45	21.40	-2	10,001	-0.02%
2020/07/16	5	21.68	0	0.00	21.80	5	10,100	0.05%
2020/07/15	2	21.75	0	0.00	21.65	2	10,074	0.02%
2020/07/14	2	21.55	5	21.64	21.55	-3	10,050	-0.03%
2020/07/13	10	21.28	5	21.43	21.45	5	10,089	0.05%
2020/07/10	3	20.88	0	0.00	21.10	3	10,118	0.03%
2020/07/09	1	21.10	0	0.00	21.10	1	10,131	0.01%
2020/07/08	1	21.40	5	21.30	21.40	-4	10,172	-0.04%
2020/07/07	5	21.85	3	22.35	22.25	2	10,259	0.02%
2020/07/06	4	21.10	0	0.00	21.25	4	10,679	0.04%
2020/07/03	0	0.00	10	21.40	21.20	-10	11,003	-0.09%
2020/07/02	6	21.23	1	21.30	21.25	5	11,299	0.04%
2020/06/24	2	22.00	0	0.00	21.90	2	12,541	0.02%
2020/06/23	1	22.15	9	22.15	22.15	-8	12,518	-0.06%
2020/06/19	40	22.81	6	22.65	22.50	34	12,547	0.27%
2020/06/18	3	22.68	66	22.59	22.50	-63	12,504	-0.50%
2020/06/17	14	22.96	0	0.00	22.90	14	12,471	0.11%
2020/06/16	5	22.85	2	22.75	22.80	3	12,489	0.02%
2020/06/15	2	22.58	3	22.60	22.10	-1	12,420	-0.01%
2020/06/12	33	22.35	23	22.35	22.25	10	12,415	0.08%
2020/06/11	4	22.96	0	0.00	22.70	4	12,296	0.03%
2020/06/10	2	23.70	16	23.64	23.85	-14	12,240	-0.11%
2020/06/09	9	23.83	7	23.92	23.85	2	12,160	0.02%
2020/06/08	29	23.47	20	23.31	23.20	9	11,764	0.08%
2020/06/05	4	22.63	6	22.05	22.30	-2	11,237	-0.02%
2020/06/04	0	0.00	16	20.55	22.35	-16	11,126	-0.14%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/06/01	1	20.30	3	20.20	20.30	-2	10,650	-0.02%
2020/05/28	7	20.05	2	20.30	19.80	5	10,651	0.05%
2020/05/26	2	20.05	2	20.15	19.90	0	10,745	0.00%
2020/05/25	2	20.00	1	20.05	20.25	1	10,725	0.01%
2020/05/22	0	0.00	3	20.17	20.05	-3	10,719	-0.03%
2020/05/21	2	20.65	7	20.56	20.60	-5	10,663	-0.05%
2020/05/20	8	19.84	1	20.50	20.35	7	10,541	0.07%
2020/05/19	9	19.23	27	19.04	19.70	-18	10,116	-0.18%
2020/05/18	0	0.00	20	17.89	17.95	-20	9,692	-0.21%
2020/05/14	3	16.75	0	0.00	16.70	3	9,458	0.03%
2020/05/12	10	16.65	1	16.85	16.75	9	9,612	0.09%
2020/05/11	12	16.95	9	17.02	16.90	3	9,800	0.03%
2020/05/08	22	16.50	0	0.00	16.35	22	10,006	0.22%
2020/05/06	6	16.53	0	0.00	16.40	6	10,143	0.06%
2020/05/05	3	16.75	0	0.00	16.65	3	10,113	0.03%
2020/05/04	10	16.80	0	0.00	16.70	10	10,085	0.10%
2020/04/30	4	17.41	1	17.70	17.40	3	10,060	0.03%
2020/04/29	2	17.60	20	17.42	17.55	-18	9,996	-0.18%
2020/04/28	0	0.00	3	17.00	16.90	-3	9,978	-0.03%
2020/04/24	0	0.00	1	16.75	16.70	-1	9,845	-0.01%
2020/04/23	3	16.75	0	0.00	17.00	3	9,776	0.03%
2020/04/22	6	16.29	1	16.40	16.55	5	9,690	0.05%
2020/04/21	10	17.15	1	17.00	16.75	9	9,616	0.09%
2020/04/16	6	17.89	1	18.00	18.20	5	9,317	0.05%
2020/04/15	0	0.00	0.4	18.35	18.35	-0.4	9,244	0.00%
2020/04/14	11	18.35	1	18.70	18.45	10	9,153	0.11%
2020/04/13	0	0.00	8	18.68	18.70	-8	9,024	-0.09%
2020/04/10	4	18.94	2	18.95	18.75	2	8,882	0.02%
2020/04/09	4	18.66	26	18.69	18.50	-22	8,637	-0.25%
2020/04/08	3	17.53	30	18.03	18.15	-27	7,968	-0.34%
2020/04/07	1	16.60	23	16.53	16.50	-22	7,539	-0.29%
2020/04/06	1	15.20	3	15.58	15.55	-2	7,210	-0.03%
2020/04/01	3	14.77	13	14.80	14.85	-10	6,853	-0.15%
2020/03/31	4	14.85	80	14.70	14.70	-76	6,443	-1.18%
2020/03/27	52	16.41	0	0.00	16.30	52	5,786	0.90%
2020/03/26	0	0.00	16	15.79	16.65	-16	5,713	-0.28%
2020/03/25	11	15.28	0	0.00	15.50	11	5,625	0.20%
2020/03/23	6	14.55	0	0.00	14.45	6	5,505	0.11%
2020/03/19	0	0.00	5	15.10	14.50	-5	5,495	-0.09%
2020/03/17	0	0.00	1	16.65	16.40	-1	5,310	-0.02%
2020/03/16	2	17.70	0	0.00	17.00	2	5,212	0.04%
2020/03/13	30	17.27	0	0.00	17.60	30	5,173	0.58%
2020/03/12	60	18.68	2	19.20	18.60	58	5,023	1.15%
2020/03/11	2	20.18	2	20.10	19.65	0	4,910	0.00%
2020/03/10	1	20.10	0	0.00	20.35	1	4,867	0.02%
2020/03/04	0	0.00	11	21.20	21.15	-11	4,486	-0.25%
2020/03/03	0	0.00	10	20.93	20.85	-10	4,407	-0.23%
2020/03/02	30	20.09	38	20.62	20.30	-8	4,305	-0.19%
2020/02/27	25	21.23	44	20.85	20.40	-19	4,172	-0.46%
2020/02/26	24	21.58	30	21.26	21.55	-6	4,034	-0.15%
2020/02/24	20	21.00	5	20.95	20.95	15	3,775	0.40%
2020/02/20	3	21.00	3	21.10	21.05	0	3,614	0.00%
2020/02/19	13	20.79	35	20.60	20.90	-22	3,444	-0.64%
2020/02/18	20	20.35	1	20.25	20.15	19	3,365	0.56%
2020/02/17	4	20.00	1	20.10	20.05	3	3,311	0.09%
2020/02/11	0	0.00	10	19.55	19.65	-10	3,040	-0.33%
2020/02/10	2	19.30	11	19.87	19.90	-9	2,847	-0.32%
2020/02/07	7	18.74	3	18.60	19.25	4	2,539	0.16%
2020/02/06	0	0.00	3	18.15	18.75	-3	2,407	-0.12%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/03	4	17.08	0	0.00	17.15	4	2,303	0.17%
2020/01/31	2	18.00	0	0.00	17.90	2	2,244	0.09%
2020/01/30	3	17.90	0	0.00	17.95	3	2,238	0.13%
2020/01/20	0	0.00	8	19.30	19.20	-8	2,140	-0.37%
2020/01/13	10	18.93	0	0.00	18.95	10	2,229	0.45%
2020/01/08	1	18.65	10	18.80	18.70	-9	2,348	-0.38%
2020/01/07	4	19.15	0	0.00	19.00	4	2,321	0.17%
2019/12/27	1	19.55	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	1	19.60	19.50	-1	2,460	-0.04%
2019/12/18	1	19.70	0	0.00	19.65	1	2,554	0.04%
2019/12/17	7	19.20	36	19.53	19.75	-29	2,559	-1.13%
2019/12/16	0	0.00	14	19.22	19.20	-14	2,516	-0.56%
2019/12/13	0.2	18.90	17	19.05	18.95	-16.8	2,589	-0.65%
2019/12/12	1	19.20	0	0.00	19.10	1	2,834	0.04%
2019/12/11	0	0.00	10	19.15	19.15	-10	2,851	-0.35%
2019/11/29	0	0.00	3	19.25	19.15	-3	3,035	-0.10%
2019/11/28	1	18.90	6	19.06	19.15	-5	3,038	-0.16%
2019/11/18	2	18.63	0	0.00	18.80	2	3,179	0.06%
2019/11/15	5	18.59	6	18.70	18.70	-1	3,276	-0.03%
2019/11/12	1	19.10	0	0.00	19.15	1	3,317	0.03%
2019/11/05	3	19.60	0	0.00	19.70	3	3,820	0.08%
2019/11/04	0	0.00	5	19.60	19.60	-5	3,884	-0.13%
2019/11/01	2	19.50	0	0.00	19.50	2	3,897	0.05%
2019/10/29	1	19.75	0	0.00	19.50	1	4,174	0.02%
2019/10/25	0	0.00	1	19.80	19.65	-1	4,554	-0.02%
2019/10/22	0	0.00	6	19.73	19.80	-6	4,970	-0.12%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/18	2	19.55	0	0.00	19.50	2	5,082	0.04%
2019/10/17	1	19.65	1	19.65	19.70	0	5,096	0.00%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/15	5.1	19.10	1	19.20	19.25	4.1	5,062	0.08%
2019/10/14	2.2	19.32	1	19.40	19.40	1.2	5,142	0.02%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/02	0.1	19.60	0	0.00	19.60	0.1	5,636	0.00%
2019/09/26	1	20.00	0	0.00	20.15	1	5,899	0.02%
2019/09/20	0	0.00	5	20.35	20.35	-5	6,345	-0.08%
2019/09/19	0	0.00	1	20.70	20.60	-1	6,527	-0.02%
2019/09/18	2	20.50	1	20.50	20.40	1	6,707	0.01%
2019/09/17	1.2	20.18	0	0.00	20.10	1.2	6,676	0.02%
2019/08/29	10	20.95	0	0.00	20.90	10	7,911	0.13%
2019/08/28	5	21.05	0	0.00	21.15	5	8,083	0.06%
2019/08/21	5	21.05	0	0.00	20.95	5	9,722	0.05%
2019/08/16	2	21.30	0	0.00	21.30	2	10,429	0.02%
2019/08/12	0	0.00	11	23.13	23.15	-11	11,551	-0.10%
2019/08/07	0	0.00	20	22.99	23.00	-20	11,837	-0.17%
2019/08/02	0	0.00	1	22.95	23.05	-1	11,956	-0.01%
2019/07/31	0	0.00	18	24.18	24.00	-18	11,789	-0.15%
2019/07/30	0	0.00	12	24.36	24.30	-12	11,699	-0.10%
2019/07/29	10	24.65	2	24.35	24.45	8	11,611	0.07%
2019/07/26	0	0.00	8	23.75	23.90	-8	11,344	-0.07%
2019/07/23	1	22.55	11	22.85	22.55	-10	10,920	-0.09%
2019/07/22	11	23.19	0	0.00	23.20	11	10,850	0.10%
2019/07/19	0	0.00	1	23.55	23.35	-1	10,746	-0.01%
2019/07/16	0	0.00	5	23.45	23.45	-5	10,642	-0.05%
2019/07/15	1	23.10	15	23.90	23.90	-14	10,573	-0.13%
2019/07/12	0	0.00	20	23.68	23.15	-20	10,479	-0.19%
2019/07/10	2	23.85	18	23.94	23.85	-16	10,321	-0.16%
2019/07/09	0	0.00	12	23.79	23.80	-12	10,487	-0.11%
2019/07/08	0	0.00	5	23.80	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	20	23.74	23.60	-20	10,474	-0.19%
2019/07/04	0	0.00	5	23.55	23.50	-5	10,403	-0.05%
2019/07/02	0	0.00	16	23.62	23.45	-16	10,383	-0.15%
2019/07/01	0	0.00	40	23.15	23.25	-40	10,231	-0.39%
2019/06/27	0	0.00	10	22.75	22.80	-10	10,070	-0.10%
2019/06/26	0	0.00	1	23.00	22.95	-1	10,027	-0.01%
2019/06/25	10	22.60	0	0.00	22.60	10	10,079	0.10%
2019/06/21	1	22.30	0	0.00	22.05	1	9,757	0.01%
2019/06/20	21	21.96	33	21.87	22.15	-12	9,569	-0.13%
2019/06/19	2	21.65	10	21.60	21.80	-8	9,332	-0.09%
2019/06/18	17	21.55	0	0.00	21.50	17	9,249	0.18%
2019/06/12	0	0.00	9	22.03	22.00	-9	8,821	-0.10%
2019/06/10	0	0.00	0.2	22.50	22.50	-0.2	8,484	0.00%
2019/06/03	0	0.00	4	23.80	23.25	-4	7,805	-0.05%
2019/05/30	1	23.95	1	24.30	23.85	0	7,354	0.00%
2019/05/29	7	24.42	22	24.28	24.00	-15	7,142	-0.21%
2019/05/28	9	24.14	1	23.80	23.55	8	6,501	0.12%
2019/05/27	2	23.05	38	23.43	23.95	-36	6,045	-0.60%
2019/05/24	0	0.00	2	21.70	21.80	-2	5,396	-0.04%
2019/05/22	0	0.00	5	22.43	22.55	-5	5,186	-0.10%
2019/05/21	3	22.18	13	21.94	22.25	-10	4,989	-0.20%
2019/05/20	34	22.68	18	22.48	22.50	16	4,829	0.33%
2019/05/17	25	21.69	35	21.95	22.15	-10	4,370	-0.23%
2019/05/16	0	0.00	70	20.74	20.50	-70	3,649	-1.92%
2019/05/15	1	19.95	13	20.20	20.30	-12	3,246	-0.37%
2019/05/14	4	19.60	25	19.93	20.20	-21	3,131	-0.67%
2019/05/13	1	19.30	0	0.00	19.60	1	2,878	0.03%
2019/05/10	10.2	19.15	2	19.25	19.15	8.2	2,856	0.29%
2019/05/09	0	0.00	4	19.45	19.30	-4	2,852	-0.14%
2019/05/08	1.2	19.08	0	0.00	19.25	1.2	2,830	0.04%
2019/05/07	2	19.30	0	0.00	19.25	2	2,857	0.07%
2019/05/06	43	19.37	0	0.00	19.25	43	2,864	1.50%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/04/30	3	19.80	2	19.73	19.50	1	2,831	0.04%
2019/04/29	0.3	19.45	0	0.00	19.45	0.3	2,802	0.01%
2019/04/26	2.3	19.50	0	0.00	19.50	2.3	2,796	0.08%
2019/04/22	0	0.00	3	19.95	19.90	-3	2,783	-0.11%
2019/04/19	0	0.00	6	19.93	19.85	-6	2,786	-0.22%
2019/04/18	0	0.00	18	19.77	19.80	-18	2,787	-0.65%
2019/04/17	4	19.25	6	19.53	19.60	-2	2,778	-0.07%
2019/04/16	1.2	19.20	5	19.47	19.20	-3.8	2,716	-0.14%
2019/04/15	22	19.58	1	20.20	19.30	21	2,627	0.80%
2019/04/12	11	20.01	0	0.00	20.05	11	2,411	0.46%
2019/04/11	2	20.50	2	20.40	20.35	0	2,304	0.00%
2019/04/09	0	0.00	42	20.46	20.60	-42	2,251	-1.87%
2019/04/08	0	0.00	61	20.27	20.25	-61	2,147	-2.84%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/04/02	0	0.00	5	19.81	19.70	-5	2,053	-0.24%
2019/04/01	0	0.00	4	19.74	19.70	-4	2,102	-0.19%
2019/03/29	15.2	19.57	0	0.00	19.45	15.2	2,083	0.73%
2019/03/28	7	20.03	24	19.94	19.90	-17	2,029	-0.84%
2019/03/27	2	18.85	4	18.86	18.85	-2	1,773	-0.11%
2019/03/26	0	0.00	1	18.90	18.80	-1	1,808	-0.06%
2019/03/22	5	18.90	1	18.95	18.95	4	2,036	0.20%
2019/03/18	1	18.85	1	18.90	18.90	0	2,282	0.00%
2019/03/12	0	0.00	12	19.10	19.10	-12	3,623	-0.33%
2019/03/11	0	0.00	2	18.95	19.00	-2	3,947	-0.05%
2019/03/08	1	18.65	0	0.00	18.65	1	4,015	0.02%
2019/03/07	9	18.72	0	0.00	18.65	9	4,050	0.22%
2019/03/05	0	0.00	1	18.95	18.90	-1	4,104	-0.02%
2019/02/25	3	19.00	0	0.00	19.00	3	4,124	0.07%
2019/02/22	0	0.00	4	18.98	18.95	-4	4,106	-0.10%
2019/02/21	0	0.00	1	18.70	18.70	-1	4,074	-0.02%
2019/02/15	0	0.00	4	18.78	18.65	-4	4,083	-0.10%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/13	2	18.43	0	0.00	18.50	2	4,016	0.05%
2019/01/30	1	18.35	1	18.40	18.35	0	4,044	0.00%
2019/01/29	1	18.40	0	0.00	18.50	1	4,053	0.02%
2019/01/28	0	0.00	5	18.54	18.55	-5	4,040	-0.12%
2019/01/22	0	0.00	2	18.25	18.20	-2	4,039	-0.05%
2019/01/10	2	17.85	0	0.00	17.80	2	4,192	0.05%
2019/01/08	2	17.80	0	0.00	17.80	2	4,224	0.05%
2019/01/04	2	17.60	0	0.00	17.70	2	4,275	0.05%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/28	6	18.14	0	0.00	18.20	6	4,402	0.14%
2018/12/27	26	18.30	0	0.00	18.15	26	4,436	0.59%
2018/12/26	4	18.31	1	18.45	18.25	3	4,430	0.07%
2018/12/25	5	18.26	0	0.00	18.25	5	4,443	0.11%
2018/12/24	60	18.65	0	0.00	18.55	60	4,446	1.35%
2018/12/22	16	18.99	0	0.00	18.90	16	4,408	0.36%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/20	0	0.00	5	19.54	19.35	-5	4,486	-0.11%
2018/12/19	1	19.45	3	19.67	19.45	-2	4,479	-0.04%
2018/12/18	38	19.62	0	0.00	19.35	38	4,449	0.85%
2018/12/17	0	0.00	4	20.65	20.60	-4	4,288	-0.09%
2018/12/14	0	0.00	12	20.55	20.55	-12	4,241	-0.28%
2018/12/13	0	0.00	15	20.22	20.30	-15	4,159	-0.36%
2018/12/12	1	19.85	3	20.15	20.10	-2	4,143	-0.05%
2018/12/11	2	19.85	0	0.00	19.80	2	4,108	0.05%
2018/12/10	2	20.13	9	20.22	20.10	-7	4,107	-0.17%
2018/12/07	14	19.79	16	20.35	20.05	-2	4,060	-0.05%
2018/12/06	52	20.67	40	20.00	20.05	12	3,944	0.30%
2018/12/05	50	20.88	112	20.89	21.00	-62	3,702	-1.67%	大賣/
2018/12/04	0	0.00	83	19.48	20.00	-83	2,803	-2.96%
2018/12/03	3	18.20	2	18.35	18.20	1	2,479	0.04%
2018/11/30	12	18.00	0	0.00	18.00	12	2,398	0.50%
2018/11/29	4	18.06	2	18.28	18.00	2	2,368	0.08%
2018/11/28	2	18.00	1	18.15	18.15	1	2,337	0.04%
2018/11/23	4	17.78	0	0.00	17.75	4	2,388	0.17%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	0	0.00	18	18.23	18.25	-18	2,394	-0.75%
2018/11/20	2	18.08	0	0.00	18.00	2	2,400	0.08%
2018/11/19	0	0.00	2	18.35	18.20	-2	2,398	-0.08%
2018/11/16	0	0.00	4	18.26	18.25	-4	2,397	-0.17%
2018/11/13	8	17.90	0	0.00	17.90	8	2,407	0.33%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/09	6	18.05	0	0.00	18.10	6	2,473	0.24%
2018/11/08	0	0.00	1	18.30	18.25	-1	2,505	-0.04%
2018/11/07	4	18.09	0	0.00	18.10	4	2,495	0.16%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/05	4	17.90	0	0.00	17.95	4	2,551	0.16%
2018/11/02	8	17.95	0	0.00	18.00	8	2,561	0.31%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/30	0	0.00	10	17.70	17.60	-10	2,575	-0.39%
2018/10/26	2	17.68	0	0.00	17.70	2	2,615	0.08%
2018/10/25	0	0.00	10	18.00	17.95	-10	2,650	-0.38%
2018/10/23	10	18.60	0	0.00	18.60	10	2,618	0.38%
2018/10/22	2	18.70	1	18.80	18.75	1	2,612	0.04%
2018/10/19	1	18.55	4	18.55	18.55	-3	2,641	-0.11%
2018/10/17	2	19.08	0	0.00	19.05	2	2,641	0.08%
2018/10/16	13	19.15	0	0.00	19.10	13	2,604	0.50%
2018/10/15	1	19.45	0	0.00	19.50	1	2,559	0.04%
2018/10/12	2	19.40	0	0.00	19.60	2	2,525	0.08%
2018/10/11	1	19.60	0	0.00	19.65	1	2,494	0.04%
2018/10/09	0	0.00	16	20.82	20.90	-16	2,404	-0.67%
2018/10/08	0	0.00	5	20.85	20.70	-5	2,408	-0.21%
2018/10/05	3	20.88	2	20.90	20.75	1	2,396	0.04%
2018/10/04	2	21.25	0	0.00	21.25	2	2,368	0.08%
2018/10/03	2	21.40	0	0.00	21.40	2	2,363	0.08%
2018/10/02	2	21.55	2	21.80	21.55	0	2,354	0.00%
2018/09/28	2	21.55	35	21.70	21.70	-33	2,325	-1.42%
2018/09/27	0	0.00	10	21.21	21.20	-10	2,245	-0.45%
2018/09/26	0	0.00	6	21.16	21.15	-6	2,255	-0.27%
2018/09/25	0	0.00	2	21.00	20.90	-2	2,271	-0.09%
2018/09/21	1	20.95	11	20.98	20.90	-10	2,281	-0.44%
2018/09/20	2	20.98	0	0.00	20.90	2	2,376	0.08%
2018/09/18	0	0.00	4	21.13	21.15	-4	2,479	-0.16%
2018/09/17	2	21.00	3	21.15	21.05	-1	2,472	-0.04%
2018/09/14	0	0.00	10	21.08	21.00	-10	2,490	-0.40%
2018/09/13	0	0.00	11	20.77	20.85	-11	2,604	-0.42%
2018/09/12	0	0.00	4	20.48	20.50	-4	2,706	-0.15%
2018/09/11	0	0.00	1	20.45	20.45	-1	2,756	-0.04%
2018/09/10	32	20.28	1	20.35	20.30	31	2,855	1.09%
2018/09/07	34	20.49	0	0.00	20.30	34	2,917	1.17%
2018/09/06	49	20.78	0	0.00	20.75	49	2,921	1.68%
2018/09/05	5	20.90	0	0.00	20.85	5	2,932	0.17%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	1	20.95	2	21.23	21.20	-1	3,020	-0.03%
2018/08/31	0	0.00	5	21.17	21.05	-5	3,042	-0.16%
2018/08/30	2	20.85	2	21.13	21.05	0	3,052	0.00%
2018/08/29	0	0.00	3	20.95	21.05	-3	3,092	-0.10%
2018/08/28	0	0.00	1	20.70	20.75	-1	3,085	-0.03%
2018/08/24	2	20.48	0	0.00	20.60	2	3,156	0.06%
2018/08/23	1	20.50	0	0.00	20.60	1	3,189	0.03%
2018/08/21	1	20.20	0	0.00	20.35	1	3,258	0.03%
2018/08/16	2	20.23	0	0.00	20.25	2	3,326	0.06%
2018/08/15	2	20.53	0	0.00	20.55	2	3,319	0.06%
2018/08/13	11	20.65	0	0.00	20.70	11	3,393	0.32%
2018/08/10	0	0.00	5	21.20	21.15	-5	3,482	-0.14%
2018/08/07	0	0.00	2	21.15	21.05	-2	3,681	-0.05%
2018/08/06	2	21.13	0	0.00	21.05	2	3,922	0.05%
2018/08/03	5	21.15	0	0.00	21.15	5	3,920	0.13%
2018/08/02	4	21.26	4	21.54	21.20	0	3,905	0.00%
2018/08/01	0	0.00	9	21.39	21.40	-9	3,874	-0.23%
2018/07/30	0	0.00	2	21.15	21.10	-2	3,785	-0.05%
2018/07/27	2	21.05	0	0.00	21.05	2	3,781	0.05%
2018/07/24	2	21.10	1	21.20	21.10	1	3,757	0.03%
2018/07/23	2	20.90	2	21.20	20.95	0	3,725	0.00%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/19	0	0.00	4	20.89	20.90	-4	3,722	-0.11%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/16	0	0.00	1	21.20	21.15	-1	3,664	-0.03%
2018/07/12	0	0.00	2	21.00	21.00	-2	3,670	-0.05%
2018/07/11	1	20.65	1	20.85	20.85	0	3,667	0.00%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	3	21.03	0	0.00	20.80	3	3,682	0.08%
2018/07/02	1	21.15	0	0.00	21.20	1	3,655	0.03%
2018/06/29	92	21.25	0	0.00	21.10	92	3,658	2.51%
2018/06/28	54	21.50	0	0.00	21.45	54	3,551	1.52%
2018/06/27	15	21.70	0	0.00	21.65	15	3,458	0.43%
2018/06/26	1	21.70	0	0.00	21.85	1	3,441	0.03%
2018/06/25	41	21.82	0	0.00	21.75	41	3,444	1.19%
2018/06/22	9	21.71	2	22.03	22.15	7	3,429	0.20%
2018/06/21	17	22.02	0	0.00	21.85	17	3,285	0.52%
2018/06/20	3	22.12	0	0.00	22.10	3	3,202	0.09%
2018/06/19	24	22.15	0	0.00	22.05	24	3,155	0.76%
2018/06/15	16	22.46	0	0.00	22.35	16	3,063	0.52%
2018/06/14	17	22.62	1	22.60	22.60	16	2,981	0.54%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/12	13	22.71	1	22.80	22.80	12	3,019	0.40%
2018/06/11	23	22.93	0	0.00	22.80	23	2,998	0.77%
2018/06/08	60	23.19	0	0.00	23.10	60	2,938	2.04%
2018/06/07	6	23.17	0	0.00	23.20	6	2,950	0.20%
2018/06/06	13	23.23	0	0.00	23.20	13	2,942	0.44%
2018/06/05	4	23.31	0	0.00	23.30	4	2,888	0.14%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	4	23.33	0	0.00	23.30	4	2,852	0.14%
2018/05/31	2	23.15	3	23.70	23.70	-1	2,870	-0.03%
2018/05/30	28	23.38	0	0.00	23.15	28	2,890	0.97%
2018/05/29	4	23.35	0	0.00	23.50	4	2,867	0.14%
2018/05/28	22	23.40	0	0.00	23.35	22	2,879	0.76%
2018/05/25	6	23.46	0	0.00	23.45	6	2,885	0.21%
2018/05/24	33	23.58	0	0.00	23.55	33	2,911	1.13%
2018/05/23	21	23.74	0	0.00	23.75	21	2,847	0.74%
2018/05/22	3	24.02	11	24.10	23.90	-8	2,813	-0.28%
2018/05/21	0	0.00	38	24.41	24.20	-38	2,789	-1.36%
2018/05/18	6	24.18	44	24.40	24.15	-38	2,730	-1.39%
2018/05/17	3	24.05	45	24.30	24.05	-42	2,626	-1.60%
2018/05/16	11	23.78	3	24.03	23.80	8	2,492	0.32%
2018/05/14	2	24.05	29	23.94	23.95	-27	2,493	-1.08%
2018/05/11	1	22.40	0	0.00	22.45	1	2,256	0.04%
2018/05/10	1	22.45	1	22.65	22.50	0	2,254	0.00%
2018/05/09	1	22.40	1	22.65	22.40	0	2,256	0.00%
2018/05/08	20	22.25	1	22.30	22.35	19	2,260	0.84%
2018/05/04	3	22.42	0	0.00	22.35	3	2,276	0.13%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/05/02	1	22.75	3	22.85	22.80	-2	2,300	-0.09%
2018/04/30	0	0.00	1	22.65	22.65	-1	2,311	-0.04%
2018/04/27	1	22.00	20	22.10	22.00	-19	2,378	-0.80%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/23	1	22.20	3	22.30	22.30	-2	2,503	-0.08%
2018/04/19	3	22.23	0	0.00	22.40	3	2,548	0.12%
2018/04/18	2	22.25	2	22.25	22.25	0	2,556	0.00%
2018/04/17	0	0.00	2	22.25	22.25	-2	2,569	-0.08%
2018/04/16	2	22.53	0	0.00	22.45	2	2,589	0.08%
2018/04/13	3	22.63	0	0.00	22.60	3	2,611	0.11%
2018/04/12	5	22.69	0	0.00	22.75	5	2,655	0.19%
2018/04/11	1	22.85	5	22.88	22.80	-4	2,683	-0.15%
2018/04/10	0	0.00	4	22.88	22.90	-4	2,719	-0.15%
2018/04/09	0	0.00	7	22.59	22.65	-7	2,728	-0.26%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/29	4	22.56	0	0.00	22.55	4	2,892	0.14%
2018/03/28	7	22.54	0	0.00	22.60	7	2,892	0.24%
2018/03/27	5	22.71	0	0.00	22.75	5	2,883	0.17%
2018/03/26	2	22.75	0	0.00	22.75	2	2,893	0.07%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	2	23.20	0	0.00	23.25	2	3,079	0.06%
2018/03/19	13	23.34	0	0.00	23.35	13	3,107	0.42%
2018/03/16	27	23.21	0	0.00	23.30	27	3,209	0.84%
2018/03/15	18	23.36	0	0.00	23.40	18	3,160	0.57%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	3	23.63	5	23.70	23.60	-2	3,206	-0.06%
2018/03/12	8	23.29	1	23.40	23.45	7	3,217	0.22%
2018/03/09	8	23.25	0	0.00	23.20	8	3,280	0.24%
2018/03/08	0	0.00	10	23.40	23.25	-10	3,391	-0.29%
2018/03/07	8	23.24	4	23.30	23.20	4	3,493	0.11%
2018/03/06	11	23.35	2	23.65	23.30	9	3,597	0.25%
2018/03/05	1	23.30	12	23.50	23.25	-11	4,854	-0.23%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/03/01	2	23.40	7	23.39	23.35	-5	4,957	-0.10%
2018/02/27	3	23.25	3	23.45	23.35	0	5,029	0.00%
2018/02/26	2	23.35	10	23.22	23.35	-8	5,011	-0.16%
2018/02/23	0	0.00	2	22.80	22.80	-2	4,984	-0.04%
2018/02/22	2	22.28	0	0.00	22.50	2	5,019	0.04%
2018/02/21	7	22.32	0	0.00	22.35	7	5,061	0.14%
2018/02/09	2	21.80	2	22.30	22.30	0	5,082	0.00%
2018/02/07	9	22.58	2	22.60	22.45	7	5,162	0.14%
2018/02/06	7	22.37	0	0.00	22.30	7	5,193	0.13%
2018/02/05	3	23.13	0	0.00	23.20	3	5,110	0.06%
2018/02/02	2	23.50	0	0.00	23.45	2	5,110	0.04%
2018/01/31	5	23.40	2	23.70	23.75	3	5,145	0.06%
2018/01/30	17	23.58	1	23.70	23.50	16	5,152	0.31%
2018/01/29	0	0.00	1	23.85	23.85	-1	5,137	-0.02%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/24	25	23.77	2	23.80	23.85	23	5,115	0.45%
2018/01/23	0	0.00	39	24.18	23.90	-39	5,106	-0.76%
2018/01/22	2	23.65	0	0.00	23.75	2	5,034	0.04%
2018/01/19	5	23.63	1	23.85	23.55	4	5,022	0.08%
2018/01/18	11.8	23.73	3	24.00	23.70	8.8	5,000	0.17%
2018/01/17	0	0.00	11	23.90	24.00	-11	4,962	-0.22%
2018/01/12	10	23.31	0	0.00	23.30	10	5,005	0.20%
2018/01/11	1	23.45	0	0.00	23.25	1	5,002	0.02%
2018/01/10	5	23.43	0	0.00	23.55	5	4,986	0.10%
2018/01/09	8	23.56	0	0.00	23.60	8	4,994	0.16%
2018/01/08	0	0.00	1	23.80	23.65	-1	4,977	-0.02%
2018/01/05	1	23.45	0	0.00	23.50	1	4,942	0.02%
2018/01/04	22	23.50	0	0.00	23.40	22	4,916	0.45%
2018/01/03	14	23.78	0	0.00	23.65	14	4,899	0.29%
2018/01/02	8	23.84	0	0.00	23.95	8	4,859	0.16%