裕隆 (2201)-康和-板橋券商分點個股進出

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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	8	56.40	94	57.50	57.40	-86	3,235	-2.66%
2024/11/19	1	54.90	1	55.40	56.00	0	3,192	0.00%
2024/11/18	0	0.00	40	54.61	55.00	-40	3,225	-1.24%
2024/11/15	0	0.00	1	55.20	55.50	-1	3,257	-0.03%
2024/11/14	19	54.86	2	55.05	54.10	17	3,254	0.52%
2024/11/13	5	54.82	10	55.60	55.80	-5	3,218	-0.16%
2024/11/12	45	55.24	2.4	54.97	53.30	42.6	3,188	1.34%
2024/11/11	28.2	55.30	38	56.77	56.30	-9.8	3,138	-0.31%
2024/11/08	34	56.74	0	0.00	56.20	34	3,129	1.09%
2024/11/06	34	57.06	0.7	57.32	56.80	33.3	3,155	1.05%
2024/11/05	0.6	57.10	0.1	57.40	57.30	0.5	3,211	0.02%
2024/11/04	30	57.20	0.4	57.56	57.20	29.6	3,331	0.89%
2024/11/01	0.6	58.00	76	57.85	58.30	-75.4	3,490	-2.16%
2024/10/30	0	0.00	0.1	58.30	57.30	-0.1	3,536	0.00%
2024/10/29	0	0.00	2.1	58.78	58.30	-2.1	3,546	-0.06%
2024/10/28	0.6	58.70	0.6	58.60	59.00	0.1	3,540	0.00%
2024/10/25	1.1	58.00	0.1	57.87	58.30	1	3,532	0.03%
2024/10/24	0.3	57.50	97.2	57.50	57.70	-96.9	3,515	-2.76%
2024/10/23	1	57.80	10	57.10	58.00	-9	3,497	-0.26%
2024/10/22	0	57.60	5.7	57.24	57.90	-5.7	3,487	-0.16%
2024/10/21	4.8	56.19	0.1	56.31	56.80	4.7	3,529	0.13%
2024/10/18	10.1	56.69	0	0.00	56.50	10.1	3,567	0.28%
2024/10/17	0	0.00	2	57.15	56.90	-2	3,604	-0.06%
2024/10/16	8	55.71	6	56.20	56.00	2	3,620	0.05%
2024/10/15	0	0.00	0.8	56.95	56.40	-0.8	3,606	-0.02%
2024/10/14	0.9	56.70	0	0.00	57.00	0.9	3,600	0.02%
2024/10/11	1	58.30	0	0.00	57.50	1	3,593	0.03%
2024/10/09	2	57.90	0	0.00	57.70	2	3,634	0.06%
2024/10/08	3	60.03	7.5	59.50	59.00	-4.5	3,624	-0.12%
2024/10/07	0	0.00	1	60.20	60.40	-1	3,705	-0.03%
2024/10/04	1	60.20	0	0.00	59.60	1	3,720	0.03%
2024/10/01	6	59.72	0	0.00	59.80	6	3,695	0.16%
2024/09/30	3	59.90	1	60.30	60.00	2	3,694	0.05%
2024/09/27	1	60.10	9	59.58	60.10	-8	3,731	-0.21%
2024/09/26	0	0.00	51	58.30	58.00	-51	3,740	-1.36%
2024/09/25	5.5	58.29	2	57.50	58.40	3.5	3,743	0.09%
2024/09/24	58	57.56	1.2	57.27	56.40	56.8	3,780	1.50%
2024/09/23	1	58.00	6.8	57.30	57.50	-5.8	3,837	-0.15%
2024/09/20	1.7	55.97	1.6	56.02	56.50	0.2	3,765	0.00%
2024/09/19	29.5	55.74	0	0.00	56.20	29.5	3,754	0.79%
2024/09/18	11	56.35	0	0.00	55.90	11	3,740	0.29%
2024/09/16	6	55.92	11	54.45	56.60	-5	3,667	-0.14%
2024/09/13	1	52.90	1.6	52.87	52.60	-0.6	3,582	-0.02%
2024/09/12	2	51.25	0.1	51.60	51.50	1.9	3,612	0.05%
2024/09/11	3	51.30	1	51.10	51.00	2	3,631	0.06%
2024/09/10	10.3	50.99	0	0.00	50.60	10.3	3,670	0.28%
2024/09/09	0	0.00	10	50.70	50.80	-10	3,673	-0.27%
2024/09/06	3.8	50.30	4	50.14	51.60	-0.2	3,740	0.00%
2024/09/04	4	51.13	3.1	50.41	50.60	0.9	3,869	0.02%
2024/09/03	0	0.00	1	53.20	53.20	-1	3,887	-0.03%
2024/09/02	0	0.00	0.7	54.41	54.00	-0.7	3,957	-0.02%
2024/08/30	0.7	54.30	0	0.00	54.50	0.7	4,059	0.02%
2024/08/29	17	53.97	0.5	54.20	54.10	16.5	4,143	0.40%
2024/08/28	1.6	54.47	0	0.00	54.80	1.6	4,174	0.04%
2024/08/27	4	54.30	0	0.00	54.30	4	4,243	0.09%
2024/08/26	0	0.00	10	54.90	55.00	-10	4,290	-0.23%
2024/08/23	13	52.76	10	53.30	53.50	3	4,340	0.07%
2024/08/22	10	53.70	0	0.00	53.70	10	4,406	0.23%
2024/08/21	10	54.80	0	0.00	55.00	10	4,450	0.22%
2024/08/20	30	55.00	1.1	55.29	54.90	28.9	4,448	0.65%
2024/08/19	0	0.00	0.7	55.30	55.00	-0.7	4,439	-0.02%
2024/08/16	2.8	54.90	0	0.00	54.80	2.8	4,429	0.06%
2024/08/15	11	54.34	1	55.20	54.40	10	4,446	0.22%
2024/08/14	8	54.66	11	54.89	54.90	-3	4,462	-0.07%
2024/08/13	6	53.98	0	0.00	53.80	6	4,467	0.13%
2024/08/12	1	54.40	0	0.00	54.30	1	4,559	0.02%
2024/08/09	13	54.48	2	54.70	54.30	11	4,612	0.24%
2024/08/08	16	53.75	0.4	53.80	53.40	15.6	4,644	0.34%
2024/08/07	0	0.00	12.1	54.76	55.20	-12.1	4,706	-0.26%
2024/08/06	21.5	53.26	15	52.82	53.10	6.5	4,893	0.13%
2024/08/05	21	53.74	33	54.82	53.30	-12	5,009	-0.24%
2024/08/02	23	59.82	20	60.45	59.20	3	5,105	0.06%
2024/08/01	0	0.00	4	61.00	61.30	-4	5,191	-0.08%
2024/07/31	7.1	61.10	2.3	60.97	61.00	4.8	5,380	0.09%
2024/07/30	2	60.45	3	61.20	61.60	-1	5,687	-0.02%
2024/07/29	1	61.30	0	0.00	61.40	1	5,783	0.02%
2024/07/26	11	60.51	11	61.02	61.60	0	5,817	0.00%
2024/07/23	1	61.70	38	62.13	62.40	-37	5,886	-0.63%
2024/07/22	53	61.04	15.2	61.20	60.50	37.8	5,880	0.64%
2024/07/19	16	62.29	15	62.96	62.90	1	5,809	0.02%
2024/07/18	1	64.50	0	0.00	64.20	1	5,750	0.02%
2024/07/17	53	64.90	56.2	65.49	64.80	-3.2	5,758	-0.06%
2024/07/16	1	64.80	5	65.10	65.40	-4	5,796	-0.07%
2024/07/15	1	65.10	0.2	64.80	64.60	0.8	5,902	0.01%
2024/07/12	1.1	64.76	1.5	64.90	64.80	-0.4	6,021	-0.01%
2024/07/11	4	64.58	6	64.90	64.60	-2	6,057	-0.03%
2024/07/10	0	0.00	1	64.20	63.90	-1	6,099	-0.02%
2024/07/09	10	63.69	5	63.12	63.20	5	6,113	0.08%
2024/07/08	32.1	65.48	0	0.00	65.20	32.1	6,010	0.53%
2024/07/05	1	65.60	12	66.30	66.30	-11	5,979	-0.18%
2024/07/03	3	65.27	0	0.00	65.20	3	6,025	0.05%
2024/07/02	12.1	66.06	281	66.00	65.50	-269	6,111	-4.40%	大賣/鉅額交易
2024/07/01	0	0.00	5	66.70	66.70	-5	6,084	-0.08%
2024/06/28	4	66.73	3	67.90	66.80	1	6,082	0.02%
2024/06/27	10.1	67.30	0.1	67.70	67.40	9.9	5,989	0.17%
2024/06/25	10	68.90	0	0.00	68.80	10	5,900	0.17%
2024/06/24	11	69.07	1	69.20	68.80	10	5,879	0.17%
2024/06/21	5	69.82	0	0.00	69.70	5	5,907	0.08%
2024/06/20	1	70.20	3	70.10	70.30	-2	5,896	-0.03%
2024/06/19	0	0.00	2	69.40	68.70	-2	5,857	-0.03%
2024/06/18	1.1	69.00	0	0.00	69.30	1.1	5,833	0.02%
2024/06/17	1	68.80	1	69.20	68.50	0	5,873	0.00%
2024/06/14	1.1	68.62	0	0.00	68.50	1.1	5,888	0.02%
2024/06/13	8.1	69.01	5	68.90	68.60	3.1	5,877	0.05%
2024/06/12	26.1	70.03	11	69.55	69.40	15.1	5,854	0.26%
2024/06/11	10	70.95	1.5	72.03	70.70	8.5	5,791	0.15%
2024/06/07	18.7	71.31	17.5	71.19	71.20	1.2	5,799	0.02%
2024/06/06	17.5	70.84	6	70.10	69.80	11.5	5,943	0.19%
2024/06/05	0	0.00	2	72.10	70.40	-2	5,912	-0.03%
2024/06/04	1	70.30	6	71.38	70.50	-5	5,942	-0.08%
2024/06/03	10	70.41	0	0.00	70.40	10	5,936	0.17%
2024/05/31	0	0.00	2	71.25	70.50	-2	5,926	-0.03%
2024/05/30	3.1	70.53	0.1	70.40	70.10	3	5,896	0.05%
2024/05/29	2	72.05	4	72.28	71.50	-2	5,871	-0.03%
2024/05/28	4	71.60	2.6	72.16	71.40	1.4	5,829	0.02%
2024/05/27	1.6	71.30	3	71.97	71.70	-1.4	5,833	-0.02%
2024/05/24	1	69.90	0	0.00	70.90	1	5,813	0.02%
2024/05/23	2.1	70.65	2	70.75	70.50	0.1	5,814	0.00%
2024/05/22	3	70.61	11.6	70.82	70.90	-8.6	5,831	-0.15%
2024/05/21	6	71.22	0.3	70.90	70.50	5.7	5,838	0.10%
2024/05/20	6.9	71.40	3	71.57	71.30	3.9	5,829	0.07%
2024/05/17	5	71.30	3.9	71.38	71.00	1.1	5,858	0.02%
2024/05/16	5.9	71.60	6	71.40	71.80	-0.1	5,938	0.00%
2024/05/15	6	71.90	2	72.10	71.40	4	5,893	0.07%
2024/05/14	0.1	72.05	0	0.00	71.60	0.1	5,851	0.00%
2024/05/13	0.1	73.00	0	72.90	72.50	0.1	5,807	0.00%
2024/05/10	3.1	71.93	5	72.28	73.10	-1.9	5,750	-0.03%
2024/05/09	5.1	75.37	4.3	75.54	75.00	0.8	5,542	0.01%
2024/05/08	2	75.55	3	75.20	76.30	-1	5,340	-0.02%
2024/05/07	0.1	72.70	6	72.48	73.80	-5.9	5,104	-0.12%
2024/05/06	1.1	73.89	8	73.90	73.60	-6.9	4,986	-0.14%
2024/05/03	5.6	72.26	6	72.13	73.70	-0.4	4,803	-0.01%
2024/05/02	7	70.80	2	70.40	70.50	5	4,522	0.11%
2024/04/30	4	68.83	6	69.32	68.70	-2	4,460	-0.04%
2024/04/29	11.7	68.31	21	69.34	69.30	-9.3	4,426	-0.21%
2024/04/26	6	67.55	0	0.00	67.50	6	4,348	0.14%
2024/04/24	11	68.08	0	0.00	68.00	11	4,375	0.25%
2024/04/23	14	67.74	0	0.00	67.50	14	4,493	0.31%
2024/04/22	14	68.06	1	67.80	67.80	13	4,508	0.29%
2024/04/19	6	67.50	0	0.00	66.90	6	4,450	0.13%
2024/04/18	1	69.60	26	69.32	69.30	-25	4,372	-0.57%
2024/04/17	2	67.65	0	0.00	67.40	2	4,297	0.05%
2024/04/16	4	67.60	1	67.40	67.40	3	4,327	0.07%
2024/04/15	0	0.00	6	69.48	69.30	-6	4,331	-0.14%
2024/04/12	3	69.10	0	0.00	69.00	3	4,315	0.07%
2024/04/11	2	68.90	2	69.45	69.30	0	4,321	0.00%
2024/04/10	4	69.17	4	69.90	69.90	0	4,333	0.00%
2024/04/09	4	69.30	0	0.00	69.10	4	4,375	0.09%
2024/04/08	2	67.80	19	68.49	70.00	-17	4,361	-0.39%
2024/04/03	19	66.93	0	0.00	66.70	19	4,271	0.44%
2024/04/02	1	68.90	5	68.00	67.80	-4	4,291	-0.09%
2024/04/01	6	68.47	25	68.70	68.30	-19	4,275	-0.44%
2024/03/29	6	68.25	0	0.00	68.10	6	4,301	0.14%
2024/03/28	23	68.06	26	68.56	68.20	-3	4,347	-0.07%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	27	67.43	11	67.24	67.10	16	4,634	0.35%
2024/03/25	6	68.53	9	68.87	68.10	-3	4,637	-0.06%
2024/03/22	0	0.00	5	68.50	68.30	-5	4,690	-0.11%
2024/03/21	15	67.97	6	68.38	67.80	9	4,792	0.19%
2024/03/20	18	67.76	13	68.62	67.70	5	4,949	0.10%
2024/03/19	2	68.85	0	0.00	68.30	2	4,983	0.04%
2024/03/18	0	0.00	1	69.40	69.50	-1	5,136	-0.02%
2024/03/15	4	69.40	0.2	69.70	68.50	3.8	5,158	0.07%
2024/03/14	4	69.83	6	70.07	69.80	-2	5,161	-0.04%
2024/03/13	4	70.43	4	70.30	69.70	0	5,145	0.00%
2024/03/12	7	70.83	32	69.80	71.90	-25	5,096	-0.49%
2024/03/11	10	66.76	11.5	67.03	67.60	-1.5	4,959	-0.03%
2024/03/08	34	67.77	30.6	67.19	67.10	3.4	4,948	0.07%
2024/03/07	1.4	69.49	0	0.00	68.90	1.4	4,864	0.03%
2024/03/06	3	70.83	0	0.00	70.10	3	4,820	0.06%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	2	70.65	0	0.00	70.80	2	4,943	0.04%
2024/03/01	0	0.00	6	71.25	70.70	-6	4,936	-0.12%
2024/02/29	10	69.21	7	69.39	70.70	3	4,946	0.06%
2024/02/27	3	69.97	0	0.00	69.40	3	4,902	0.06%
2024/02/26	9	70.60	1	70.40	70.60	8	4,906	0.16%
2024/02/23	3.6	71.52	0	0.00	71.20	3.6	4,978	0.07%
2024/02/22	3	70.44	0	0.00	70.90	3	5,036	0.06%
2024/02/20	7.5	71.38	0	0.00	70.90	7.5	5,293	0.14%
2024/02/19	13	71.82	64	71.30	72.20	-51	5,303	-0.96%
2024/02/16	2	69.90	12	70.03	69.90	-10	5,334	-0.19%
2024/02/15	15	69.20	15	68.80	68.70	0	5,342	0.00%
2024/02/05	10	68.40	14	68.94	69.30	-4	5,354	-0.07%
2024/02/02	24	69.30	0	0.00	69.10	24	5,451	0.44%
2024/02/01	0	0.00	1	70.40	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	1	69.40	69.50	-1	5,501	-0.02%
2024/01/30	1	70.00	2	70.20	69.60	-1	5,522	-0.02%
2024/01/29	1	69.80	1	70.50	69.80	0	5,541	0.00%
2024/01/26	11	69.63	0	0.00	69.80	11	5,599	0.20%
2024/01/25	16	69.79	1	69.90	69.70	15	5,675	0.26%
2024/01/24	1	70.30	12	70.63	70.80	-11	5,723	-0.19%
2024/01/23	8	68.84	2	69.45	69.60	6	5,865	0.10%
2024/01/22	6	68.63	14	68.94	68.60	-8	5,904	-0.14%
2024/01/19	5	68.60	6	69.12	69.10	-1	6,009	-0.02%
2024/01/18	1	67.70	1	68.10	68.50	0	6,091	0.00%
2024/01/17	18	68.72	5	69.08	67.70	13	6,163	0.21%
2024/01/16	7	69.91	1	69.90	69.80	6	6,113	0.10%
2024/01/15	1	70.70	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	0.00	1	71.30	70.70	-1	6,435	-0.02%
2024/01/11	0	0.00	1	71.30	70.70	-1	6,557	-0.02%
2024/01/10	3	70.07	0	0.00	70.20	3	6,941	0.04%
2024/01/09	3	71.43	2	70.85	70.90	1	7,154	0.01%
2024/01/08	1	72.90	1	72.30	72.30	0	7,691	0.00%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	11	73.45	0	0.00	73.10	11	9,285	0.12%
2024/01/02	0	0.00	4	75.23	74.80	-4	9,265	-0.04%
2023/12/29	2	75.15	2	75.00	74.80	0	9,295	0.00%
2023/12/28	0	0.00	2	73.90	74.60	-2	9,415	-0.02%
2023/12/27	0	0.00	2	73.40	73.30	-2	9,442	-0.02%
2023/12/26	2	72.75	0	0.00	72.70	2	9,545	0.02%
2023/12/25	5	72.96	1	73.30	72.80	4	9,755	0.04%
2023/12/21	6	73.25	0	0.00	72.70	6	9,849	0.06%
2023/12/20	17	74.24	1	74.30	74.10	16	9,898	0.16%
2023/12/19	3	74.20	0	0.00	74.00	3	9,935	0.03%
2023/12/18	20	74.65	1	74.40	74.40	19	9,995	0.19%
2023/12/15	10	76.14	0	0.00	75.50	10	10,188	0.10%
2023/12/14	2	76.70	7	76.97	77.30	-5	10,213	-0.05%
2023/12/13	13	76.27	0	0.00	76.00	13	10,171	0.13%
2023/12/12	0	0.00	3	78.10	77.80	-3	10,053	-0.03%
2023/12/11	1	78.10	2	78.10	78.00	-1	10,108	-0.01%
2023/12/08	0	0.00	1.5	77.63	77.20	-1.5	10,156	-0.01%
2023/12/06	4	77.85	18	77.94	77.80	-14	10,240	-0.14%
2023/12/05	1	76.30	52	76.91	77.00	-51	10,270	-0.50%
2023/12/04	7	76.81	15	77.10	76.50	-8	10,336	-0.08%
2023/12/01	6	77.02	4	77.10	77.10	2	10,458	0.02%
2023/11/30	49	76.83	0	0.00	76.90	49	10,662	0.46%
2023/11/29	10	78.00	4	78.10	77.90	6	11,171	0.05%
2023/11/28	0	0.00	16	78.30	78.40	-16	11,565	-0.14%
2023/11/27	16	77.39	5	77.72	77.10	11	11,759	0.09%
2023/11/24	0	0.00	3	78.60	78.50	-3	12,164	-0.02%
2023/11/22	16	77.90	0	78.50	77.70	16	12,453	0.13%
2023/11/21	5	78.54	24	78.99	79.00	-19	12,370	-0.15%
2023/11/20	22	78.03	0	0.00	78.00	22	12,279	0.18%
2023/11/17	9	79.66	10	79.86	80.20	-1	12,116	-0.01%
2023/11/16	5	78.70	1.1	79.39	79.10	3.9	12,025	0.03%
2023/11/15	2.1	78.80	8	79.36	78.50	-5.9	11,968	-0.05%
2023/11/14	1	78.20	2	77.65	77.90	-1	11,858	-0.01%
2023/11/13	9	77.42	0	0.00	77.60	9	11,869	0.08%
2023/11/10	4	77.38	1	77.30	77.10	3	11,883	0.03%
2023/11/09	0	0.00	11	79.38	79.20	-11	11,857	-0.09%
2023/11/08	0	0.00	4	79.20	78.60	-4	12,001	-0.03%
2023/11/07	6	78.20	6	78.85	79.10	0	12,008	0.00%
2023/11/06	0	0.00	8	78.96	78.80	-8	12,036	-0.07%
2023/11/03	2	78.00	3	78.87	78.20	-1	12,143	-0.01%
2023/11/02	3	76.93	15	77.05	77.40	-12	12,086	-0.10%
2023/11/01	20	74.79	3	74.80	75.00	17	12,009	0.14%
2023/10/31	81.3	75.42	7	77.81	74.10	74.2	11,946	0.62%
2023/10/30	2.3	77.03	1	76.80	76.90	1.2	11,861	0.01%
2023/10/27	12	77.25	0	0.00	77.30	12	11,890	0.10%
2023/10/26	4	78.53	2.9	79.45	78.20	1.1	11,957	0.01%
2023/10/25	7	80.43	15	81.04	80.10	-8	11,962	-0.07%
2023/10/24	0	0.00	10	78.90	79.00	-10	12,043	-0.08%
2023/10/23	12	78.08	8	78.30	77.80	4	12,066	0.03%
2023/10/20	14	78.92	13	79.40	79.10	1	12,142	0.01%
2023/10/19	9	80.52	7	81.01	81.40	2	12,052	0.02%
2023/10/18	37	81.52	25	82.11	80.10	12	12,069	0.10%
2023/10/17	35	82.45	16	82.23	81.10	19	11,808	0.16%
2023/10/16	20	85.49	17.9	85.40	83.00	2.1	11,705	0.02%
2023/10/13	28	87.95	42	86.07	85.10	-14	11,340	-0.12%
2023/10/12	4	82.08	32	81.58	84.00	-28	10,331	-0.27%
2023/10/11	16	78.94	6	79.52	78.80	10	10,484	0.10%
2023/10/06	0	0.00	6	79.23	78.90	-6	10,709	-0.06%
2023/10/05	17	78.81	0	0.00	78.40	17	10,747	0.16%
2023/10/04	28	78.66	21	79.32	78.40	7	10,777	0.06%
2023/10/03	12.1	81.55	5	82.40	80.50	7.1	10,670	0.07%
2023/10/02	29	81.94	8.9	82.47	82.00	20.1	10,679	0.19%
2023/09/28	4	84.48	23	86.13	83.00	-19	10,776	-0.18%
2023/09/27	8	85.09	15	85.42	86.00	-7	10,746	-0.07%
2023/09/26	2	84.40	7	83.96	83.70	-5	10,621	-0.05%
2023/09/25	5	84.40	35	84.74	84.30	-30	10,678	-0.28%
2023/09/22	0.1	80.60	8	81.90	82.50	-7.9	10,638	-0.07%
2023/09/21	17	81.24	1.9	81.45	80.60	15.1	10,613	0.14%
2023/09/20	33.1	83.90	12	83.93	82.20	21.1	10,624	0.20%
2023/09/19	3.2	84.91	8	84.58	84.60	-4.8	10,450	-0.05%
2023/09/18	0.3	83.50	8	83.63	83.30	-7.7	10,335	-0.07%
2023/09/15	7	83.41	2	83.75	82.90	5	10,380	0.05%
2023/09/14	1	84.20	3	83.97	83.80	-2	10,412	-0.02%
2023/09/13	0	0.00	14	82.86	83.90	-14	10,425	-0.13%
2023/09/12	2	81.85	0	0.00	81.30	2	10,631	0.02%
2023/09/11	11	82.37	3	82.77	81.20	8	10,647	0.08%
2023/09/08	8	82.65	1	83.20	82.60	7	10,628	0.07%
2023/09/07	17	84.26	22	83.53	84.50	-5	10,632	-0.05%
2023/09/06	10	83.88	0	0.00	83.20	10	10,618	0.09%
2023/09/05	9	84.63	4	85.00	85.20	5	10,593	0.05%
2023/09/04	64.6	87.43	100.1	87.43	85.70	-35.5	10,510	-0.34%
2023/09/01	15.8	85.58	29	85.65	85.30	-13.2	9,982	-0.13%
2023/08/31	12	83.70	31	83.90	83.40	-19	9,779	-0.19%
2023/08/30	8	82.21	14	82.69	83.70	-6	9,882	-0.06%
2023/08/29	4.6	78.75	30	78.89	79.80	-25.4	9,712	-0.26%
2023/08/28	8.3	76.21	8	77.49	75.70	0.3	10,084	0.00%
2023/08/25	1	75.10	3	75.60	75.00	-2	10,409	-0.02%
2023/08/24	3	74.47	1	74.40	74.50	2	11,432	0.02%
2023/08/23	2	74.80	4	75.15	74.70	-2	11,529	-0.02%
2023/08/22	7	74.97	5	74.30	74.30	2	11,663	0.02%
2023/08/21	0	0.00	2	75.40	75.40	-2	11,977	-0.02%
2023/08/18	3	74.87	15	74.75	74.70	-12	12,263	-0.10%
2023/08/17	0	0.00	3	74.47	75.60	-3	12,610	-0.02%
2023/08/16	6	73.42	4	73.55	73.20	2	12,960	0.02%
2023/08/15	2	74.45	3	75.00	74.30	-1	13,037	-0.01%
2023/08/14	19	75.49	6	73.85	73.40	13	13,253	0.10%
2023/08/11	8	77.64	1	79.00	77.50	7	13,487	0.05%
2023/08/10	11.1	77.97	2	78.20	77.90	9.1	13,636	0.07%
2023/08/09	26.1	80.22	5	80.98	79.20	21.1	13,659	0.15%
2023/08/08	4	79.65	3	80.10	79.70	1	13,666	0.01%
2023/08/07	6	80.52	3	80.53	80.50	3	13,852	0.02%
2023/08/04	2.2	80.62	0	0.00	80.70	2.2	13,957	0.02%
2023/08/02	5	80.24	0	0.00	80.10	5	13,997	0.04%
2023/08/01	7	81.10	1	81.00	81.00	6	13,969	0.04%
2023/07/31	12	83.18	6	83.33	82.00	6	13,957	0.04%
2023/07/28	3	80.37	8	81.09	81.60	-5	13,918	-0.04%
2023/07/27	2.5	79.81	44	80.56	81.00	-41.5	13,982	-0.30%
2023/07/26	43	78.83	1.4	80.07	77.70	41.6	13,895	0.30%
2023/07/25	2	80.20	42.4	78.94	79.80	-40.4	13,936	-0.29%
2023/07/24	9.1	76.52	4	76.85	76.20	5.1	13,873	0.04%
2023/07/21	5.3	77.56	2	78.10	77.40	3.3	13,893	0.02%
2023/07/20	10	78.28	2	80.10	78.20	8	14,010	0.06%
2023/07/19	15	79.64	9	79.54	79.00	6	13,983	0.04%
2023/07/18	42	81.85	3.1	82.64	80.20	38.9	14,165	0.27%
2023/07/17	3	83.77	41.5	84.94	84.40	-38.5	14,604	-0.26%
2023/07/14	41	87.05	21	86.64	85.50	20	15,027	0.13%
2023/07/13	2	81.90	35	83.65	84.00	-33	15,484	-0.21%
2023/07/12	11	79.99	7.4	80.57	80.20	3.6	15,701	0.02%
2023/07/11	9	80.38	2	80.10	80.00	7	16,083	0.04%
2023/07/10	11	81.73	0	0.00	81.30	11	16,401	0.07%
2023/07/07	22	82.67	21	82.77	82.30	1	16,394	0.01%
2023/07/06	10.3	83.08	8	83.68	83.50	2.3	16,360	0.01%
2023/07/05	8.1	82.04	2	82.80	81.80	6.1	16,184	0.04%
2023/07/04	4	82.98	12	83.15	82.40	-8	16,023	-0.05%
2023/07/03	8	81.71	0	0.00	81.80	8	16,017	0.05%
2023/06/30	6	82.25	7	83.01	82.60	-1	15,975	-0.01%
2023/06/29	3	80.77	1	81.50	80.50	2	15,906	0.01%
2023/06/28	4	81.05	8	81.39	80.80	-4	15,888	-0.03%
2023/06/27	15	80.40	3	79.60	79.40	12	15,857	0.08%
2023/06/26	18	81.66	6	81.25	82.00	12	15,917	0.08%
2023/06/21	4	82.10	0	0.00	82.00	4	16,007	0.02%
2023/06/20	6	82.82	9	83.42	83.10	-3	16,009	-0.02%
2023/06/19	5	83.28	0	0.00	83.40	5	16,067	0.03%
2023/06/16	25	85.60	2	88.45	83.70	23	16,268	0.14%
2023/06/15	7	87.24	5	87.34	87.70	2	16,050	0.01%
2023/06/14	4	87.63	0	0.00	87.40	4	16,092	0.02%
2023/06/13	16	88.17	25	87.67	87.10	-9	16,261	-0.06%
2023/06/12	20	87.44	2	87.95	86.80	18	16,486	0.11%
2023/06/09	13	86.23	15	88.04	87.80	-2	16,587	-0.01%
2023/06/08	5	88.64	0	0.00	87.10	5	16,894	0.03%
2023/06/07	2	89.35	6	89.77	89.70	-4	17,277	-0.02%
2023/06/06	7	88.97	2	89.00	88.50	5	17,427	0.03%
2023/06/05	29	92.03	23	93.09	90.60	6	17,463	0.03%
2023/06/02	8	90.60	5	91.42	90.60	3	17,273	0.02%
2023/06/01	11	90.37	3	91.27	89.60	8	17,110	0.05%
2023/05/31	6	85.68	8	87.38	87.60	-2	16,730	-0.01%
2023/05/30	32	86.96	55	85.28	86.60	-23	16,779	-0.14%
2023/05/29	0	0.00	6	83.72	82.80	-6	16,189	-0.04%
2023/05/26	7	83.07	8	82.63	82.20	-1	16,720	-0.01%
2023/05/25	9	83.88	3	85.17	83.40	6	16,790	0.04%
2023/05/24	4	84.10	1	85.00	85.30	3	16,784	0.02%
2023/05/23	11	84.51	4	84.30	83.70	7	16,779	0.04%
2023/05/22	4	83.67	11	82.58	84.20	-7	16,625	-0.04%
2023/05/19	1	80.50	11	80.95	80.40	-10	16,605	-0.06%
2023/05/18	18	81.29	26	81.37	81.80	-8	17,232	-0.05%
2023/05/17	43	80.67	29	81.12	81.10	14	17,202	0.08%
2023/05/16	11	78.10	8	78.76	79.60	3	16,929	0.02%
2023/05/15	2	77.10	0	0.00	76.70	2	16,975	0.01%
2023/05/12	8	77.14	4	77.28	78.30	4	17,522	0.02%
2023/05/11	8	77.14	4	77.28	75.90	4	17,605	0.02%
2023/05/10	1	77.70	10	78.72	79.10	-9	17,858	-0.05%
2023/05/09	8	77.38	0	0.00	77.10	8	18,040	0.04%
2023/05/08	0	0.00	1	78.30	78.10	-1	18,373	-0.01%
2023/05/05	2	77.70	0	78.30	77.40	2	19,117	0.01%
2023/05/04	0	0.00	1	76.40	77.80	-1	20,127	0.00%
2023/05/03	19	78.64	0.2	79.30	77.60	18.8	20,629	0.09%
2023/05/02	1	79.50	1	80.70	80.00	0	21,995	0.00%
2023/04/28	2	81.30	6	81.47	80.60	-4	22,329	-0.02%
2023/04/27	17	79.52	23	80.32	80.50	-6	22,911	-0.03%
2023/04/26	17	79.36	11	79.55	79.80	6	23,222	0.03%
2023/04/25	12	79.53	8	80.51	78.50	4	23,224	0.02%
2023/04/21	21.2	79.48	20.2	80.20	80.30	1	23,333	0.00%
2023/04/20	20	80.25	22	81.07	82.00	-2	23,300	-0.01%
2023/04/19	47.2	84.47	16	84.90	83.20	31.2	23,430	0.13%
2023/04/18	47	84.29	54	83.27	85.70	-7	23,376	-0.03%
2023/04/17	4	80.70	34	81.01	81.80	-30	22,746	-0.13%
2023/04/14	231	79.38	242	78.90	79.10	-11	22,664	-0.05%	大買/大賣/
2023/04/13	46	76.46	77	77.26	77.60	-31	22,469	-0.14%
2023/04/12	0	0.00	2	75.35	75.60	-2	22,228	-0.01%
2023/04/11	1	74.80	2	75.40	74.70	-1	22,378	0.00%
2023/04/10	10	74.20	11	74.62	74.80	-1	22,442	0.00%
2023/04/07	5	74.06	7	74.31	74.30	-2	22,682	-0.01%
2023/04/06	23	73.97	11	73.89	73.70	12	22,946	0.05%
2023/03/31	12	76.43	0.1	75.91	75.20	11.9	23,097	0.05%
2023/03/30	11	75.95	27	76.84	76.50	-16	23,290	-0.07%
2023/03/29	11	75.27	14	75.60	75.60	-3	23,597	-0.01%
2023/03/28	39	74.74	25	75.53	74.50	14	24,135	0.06%
2023/03/27	15	76.50	0	0.00	75.50	15	24,251	0.06%
2023/03/24	29	77.92	8	78.11	78.80	21	24,380	0.09%
2023/03/23	2	77.35	15	77.20	77.50	-13	24,792	-0.05%
2023/03/22	7	76.96	9	78.11	76.40	-2	25,520	-0.01%
2023/03/21	5	77.62	28	77.95	77.30	-23	25,958	-0.09%
2023/03/20	13	75.33	13.9	75.72	75.80	-0.9	26,583	0.00%
2023/03/17	6	75.00	10	75.25	75.70	-4	26,757	-0.01%
2023/03/16	19	74.95	3	74.23	73.90	16	27,143	0.06%
2023/03/15	19	76.28	29	77.60	75.90	-10	27,463	-0.04%
2023/03/14	12	74.85	12	75.35	75.50	0	27,639	0.00%
2023/03/13	38	73.32	19	73.82	76.00	19	27,805	0.07%
2023/03/10	21	73.28	46	72.44	72.40	-25	28,035	-0.09%
2023/03/09	25	75.97	15	76.96	76.00	10	28,440	0.04%
2023/03/08	17	77.73	4	77.53	77.60	13	29,589	0.04%
2023/03/07	4	79.18	12	79.33	79.20	-8	31,679	-0.03%
2023/03/06	1	78.90	9	78.93	79.00	-8	32,545	-0.02%
2023/03/03	15	78.31	13	78.32	78.10	2	33,580	0.01%
2023/03/02	43	79.46	17.1	79.60	78.80	26	33,809	0.08%
2023/03/01	19	82.00	58	82.67	81.60	-39	34,331	-0.11%
2023/02/24	59	81.02	88	82.00	81.30	-29	34,926	-0.08%
2023/02/23	3.3	78.19	5	79.74	80.00	-1.7	35,006	0.00%
2023/02/22	21	78.46	7	78.24	78.10	14	35,078	0.04%
2023/02/21	8.8	81.02	12	81.12	80.90	-3.2	35,210	-0.01%
2023/02/20	15	79.96	9	80.54	80.60	6	35,453	0.02%
2023/02/17	9	81.22	9	81.30	80.00	0	36,109	0.00%
2023/02/16	39	81.54	38	81.74	81.50	1	36,232	0.00%
2023/02/15	4	78.18	11	78.38	77.90	-7	35,580	-0.02%
2023/02/14	9	77.18	9	77.32	77.20	0	35,384	0.00%
2023/02/13	11	77.71	2	77.70	77.50	9	35,365	0.03%
2023/02/10	37	78.87	45	79.34	79.00	-8	35,162	-0.02%
2023/02/09	25	77.49	9	77.26	76.90	16	34,580	0.05%
2023/02/08	34	77.09	26	77.55	77.80	8	34,426	0.02%
2023/02/07	24	77.65	6	77.77	77.80	18	34,045	0.05%
2023/02/06	15	78.36	3	78.60	77.50	12	33,809	0.04%
2023/02/03	66	79.39	65.3	79.47	78.10	0.7	33,486	0.00%
2023/02/02	51	81.07	6	79.92	79.50	45	32,779	0.14%
2023/02/01	31	83.14	22	83.44	84.50	9	31,891	0.03%
2023/01/31	63.6	79.84	87	80.44	82.90	-23.4	31,435	-0.07%
2023/01/30	15	74.91	28.3	76.50	78.10	-13.3	30,031	-0.04%
2023/01/17	6	70.37	5	69.84	71.00	1	29,893	0.00%
2023/01/16	4.1	67.98	9	68.19	69.20	-4.9	29,626	-0.02%
2023/01/13	1.5	66.50	3	66.90	66.80	-1.5	29,718	-0.01%
2023/01/12	26	65.98	11	66.45	66.20	15	29,684	0.05%
2023/01/11	8	66.46	1	67.70	66.50	7	29,471	0.02%
2023/01/10	5	67.80	13	68.24	67.20	-8	29,388	-0.03%
2023/01/09	17	67.45	23	68.14	68.20	-6	29,198	-0.02%
2023/01/06	14.1	65.56	32	66.68	66.20	-17.9	28,481	-0.06%
2023/01/05	2	65.80	11	65.90	65.70	-9	27,989	-0.03%
2023/01/04	11	64.23	16	64.61	65.70	-5	27,698	-0.02%
2023/01/03	3	62.50	14	63.18	63.20	-11	27,350	-0.04%
2022/12/30	4	61.68	9	62.51	62.00	-5	27,175	-0.02%
2022/12/29	4	60.80	3	61.07	61.40	1	27,061	0.00%
2022/12/28	7	61.76	4	61.88	61.60	3	26,892	0.01%
2022/12/27	5	61.14	9	61.70	61.90	-4	26,747	-0.01%
2022/12/26	3	60.03	4.1	60.86	61.10	-1.1	26,468	0.00%
2022/12/23	10	58.67	12.4	59.11	59.10	-2.4	26,197	-0.01%
2022/12/22	14	60.21	9.1	60.52	59.70	5	25,954	0.02%
2022/12/21	11	60.99	1	60.00	60.00	10	25,720	0.04%
2022/12/20	23	63.05	10.7	63.43	61.40	12.3	25,370	0.05%
2022/12/19	9	64.26	6	64.43	64.20	3	24,857	0.01%
2022/12/16	14	64.56	4	64.55	64.10	10	24,654	0.04%
2022/12/15	39	67.80	16	67.76	66.50	23	24,382	0.09%
2022/12/14	13	67.44	30	66.91	66.80	-17	23,822	-0.07%
2022/12/13	30	65.29	17	65.70	65.00	13	23,062	0.06%
2022/12/12	12	64.91	40	65.14	66.60	-28	22,467	-0.12%
2022/12/09	24	62.25	8	62.70	62.30	16	21,593	0.07%
2022/12/08	24	62.33	11	62.72	63.00	13	21,338	0.06%
2022/12/07	12	64.17	7	64.44	63.40	5	20,901	0.02%
2022/12/06	23	64.93	8	65.08	64.90	15	20,373	0.07%
2022/12/05	7	66.79	10	67.34	66.90	-3	19,893	-0.02%
2022/12/02	44	67.03	35	67.81	66.70	9	19,576	0.05%
2022/12/01	34	67.22	62	67.47	67.90	-28	18,949	-0.15%
2022/11/30	20.7	64.60	41.5	64.85	65.20	-20.8	18,126	-0.11%
2022/11/29	126.9	65.61	95	66.75	63.70	31.9	16,812	0.19%	大買/
2022/11/28	29.5	62.49	26	63.26	64.80	3.5	14,714	0.02%
2022/11/25	12.7	59.58	18	59.47	60.60	-5.3	14,089	-0.04%
2022/11/24	8.7	57.21	17.9	57.51	57.70	-9.3	12,958	-0.07%
2022/11/23	36.3	57.08	20.8	56.50	57.10	15.5	12,521	0.12%
2022/11/22	11	54.48	17.8	54.79	54.90	-6.8	11,541	-0.06%
2022/11/21	3.1	52.55	15	51.33	54.10	-11.9	10,587	-0.11%
2022/11/18	11	49.15	5.1	49.32	49.20	5.9	9,933	0.06%
2022/11/17	7.9	50.76	6	51.13	50.20	1.9	9,704	0.02%
2022/11/16	12.2	49.56	14	50.29	50.90	-1.8	9,257	-0.02%
2022/11/15	17.4	49.92	15.4	50.06	51.10	2.1	8,791	0.02%
2022/11/14	2	47.95	22	49.03	49.50	-20	7,961	-0.25%
2022/11/11	1	44.90	0	0.00	45.00	1	7,484	0.01%
2022/11/10	2	44.50	2	45.45	44.40	0	7,462	0.00%
2022/11/09	1	46.00	0.8	46.00	44.80	0.2	7,416	0.00%
2022/11/08	1	45.60	0	0.00	45.35	1	7,303	0.01%
2022/11/04	4	43.95	2	44.55	45.05	2	7,310	0.03%
2022/11/03	3	44.63	2	44.38	44.45	1	7,270	0.01%
2022/11/01	4	45.14	4	45.53	45.60	0	7,586	0.00%
2022/10/31	4	45.83	2	45.93	45.60	2	7,566	0.03%
2022/10/28	1	45.60	0	0.00	45.75	1	7,556	0.01%
2022/10/27	3.5	45.36	6	45.30	46.55	-2.5	7,447	-0.03%
2022/10/26	3	44.98	4	44.91	44.40	-1	7,331	-0.01%
2022/10/25	8	44.53	14.3	44.42	44.30	-6.3	7,207	-0.09%
2022/10/24	8	45.83	16	45.60	46.00	-8	6,936	-0.12%
2022/10/21	8	43.14	36.2	44.19	45.05	-28.2	6,516	-0.43%
2022/10/20	12	41.16	0	0.00	41.35	12	5,996	0.20%
2022/10/19	1.5	43.10	6	43.29	43.00	-4.5	5,965	-0.08%
2022/10/18	3	43.23	2	43.53	42.80	1	6,023	0.02%
2022/10/17	14.3	42.81	19	43.30	43.45	-4.7	6,156	-0.08%
2022/10/14	4	42.58	4	42.49	42.80	0	6,177	0.00%
2022/10/13	3	41.57	13	41.85	41.05	-10	6,136	-0.16%
2022/10/12	6	40.76	2	41.03	41.05	4	6,071	0.07%
2022/10/11	23	41.13	5	41.19	40.80	18	6,175	0.29%
2022/10/07	11	42.79	45	42.50	42.90	-34	6,221	-0.55%
2022/10/06	0	0.00	1	41.70	41.25	-1	6,295	-0.02%
2022/10/05	33	41.50	23	41.92	41.20	10	6,646	0.15%
2022/10/04	11	41.06	0	0.00	41.20	11	6,824	0.16%
2022/10/03	1	40.80	0	0.00	40.75	1	7,032	0.01%
2022/09/30	4	40.93	1.2	40.85	41.05	2.8	7,162	0.04%
2022/09/29	1.2	41.82	7	41.60	41.55	-5.8	7,232	-0.08%
2022/09/28	21	41.63	5	41.20	41.20	16	7,355	0.22%
2022/09/27	4	42.95	1	42.90	42.65	3	7,378	0.04%
2022/09/26	7	42.54	0	0.00	41.85	7	7,436	0.09%
2022/09/23	2	43.40	1	43.10	42.85	1	7,635	0.01%
2022/09/22	0	0.00	2	43.40	43.45	-2	7,823	-0.03%
2022/09/21	2	42.70	3	43.03	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	2	42.68	43.30	-2	8,266	-0.02%
2022/09/16	0	0.00	1	42.10	41.95	-1	8,792	-0.01%
2022/09/15	3	42.23	5	42.15	42.05	-2	9,548	-0.02%
2022/09/14	0	0.00	3	42.40	42.20	-3	9,969	-0.03%
2022/09/13	2	42.20	0	0.00	42.15	2	10,474	0.02%
2022/09/12	0	0.00	3	42.50	42.30	-3	10,661	-0.03%
2022/09/08	0	0.00	2	42.25	42.35	-2	10,844	-0.02%
2022/09/07	2	42.05	1	41.75	41.85	1	11,040	0.01%
2022/09/06	17	42.66	5	42.37	42.05	12	11,057	0.11%
2022/09/05	3.1	43.87	11	43.63	43.40	-8	11,033	-0.07%
2022/09/02	19	43.38	17	43.65	43.85	2	11,015	0.02%
2022/09/01	18	43.04	6	43.19	43.20	12	10,804	0.11%
2022/08/31	2	40.85	2	41.00	41.25	0	10,484	0.00%
2022/08/30	0	0.00	2	40.68	40.60	-2	10,489	-0.02%
2022/08/29	2	40.40	0	0.00	40.15	2	10,523	0.02%
2022/08/26	2	40.40	0	0.00	41.00	2	10,537	0.02%
2022/08/25	2	40.08	0	0.00	39.85	2	10,558	0.02%
2022/08/24	3	40.80	0	0.00	40.70	3	10,758	0.03%
2022/08/23	1	40.80	0	0.00	40.85	1	10,817	0.01%
2022/08/22	5	40.96	0	0.00	40.85	5	10,847	0.05%
2022/08/19	0	0.00	40	41.50	41.30	-40	10,809	-0.37%
2022/08/18	3	41.55	0	0.00	41.50	3	10,867	0.03%
2022/08/17	3	42.05	1	42.70	41.95	2	10,930	0.02%
2022/08/16	1	42.30	2	42.40	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	1	42.90	42.55	-1	10,870	-0.01%
2022/08/12	9	42.10	1	42.50	42.40	8	10,881	0.07%
2022/08/11	3	41.85	0	0.00	41.80	3	10,866	0.03%
2022/08/10	10	42.17	2	42.18	41.95	8	10,869	0.07%
2022/08/09	6	41.41	6	42.10	42.20	0	10,889	0.00%
2022/08/08	5	40.69	5.8	40.46	41.45	-0.8	10,907	-0.01%
2022/08/05	2	43.75	0	0.00	43.80	2	10,664	0.02%
2022/08/04	1	43.00	10	43.10	43.25	-9	10,610	-0.08%
2022/08/03	7	44.59	0	0.00	44.05	7	10,503	0.07%
2022/08/02	4	45.23	1	44.95	45.10	3	10,414	0.03%
2022/08/01	1	45.60	5	45.51	45.55	-4	10,361	-0.04%
2022/07/29	2	45.85	0	0.00	45.75	2	10,334	0.02%
2022/07/27	1	45.80	1	45.35	46.20	0	10,234	0.00%
2022/07/26	4	45.55	0	0.00	45.55	4	10,166	0.04%
2022/07/25	6	45.07	10	45.02	45.80	-4	10,061	-0.04%
2022/07/22	13	45.68	3	45.70	45.95	10	9,867	0.10%
2022/07/21	30	46.08	2	46.50	46.95	28	9,614	0.29%
2022/07/20	6	47.93	0	0.00	47.50	6	9,444	0.06%
2022/07/19	29	47.98	0	0.00	48.05	29	9,371	0.31%
2022/07/18	3	48.10	13	48.33	48.50	-10	9,321	-0.11%
2022/07/15	26	48.10	16	48.18	48.00	10	9,207	0.11%
2022/07/14	58	48.96	35	48.87	49.00	23	9,075	0.25%
2022/07/13	34	48.58	54	48.92	49.00	-20	8,896	-0.22%
2022/07/12	14	45.71	40	46.35	46.90	-26	8,479	-0.31%
2022/07/11	6	46.36	12	46.03	46.10	-6	8,246	-0.07%
2022/07/08	18	44.24	17	44.49	44.70	1	8,045	0.01%
2022/07/07	8	43.01	6	43.72	43.70	2	7,907	0.03%
2022/07/06	4	43.43	6	43.00	42.50	-2	7,786	-0.03%
2022/07/05	10	44.74	10	44.80	44.50	0	7,651	0.00%
2022/07/04	11	44.96	10	44.82	44.40	1	7,573	0.01%
2022/07/01	10	45.59	6	45.36	44.40	4	7,468	0.05%
2022/06/30	16	47.08	10	47.11	47.20	6	7,202	0.08%
2022/06/29	11	48.14	3	47.93	47.50	8	6,978	0.11%
2022/06/28	7	49.01	7	48.99	48.35	0	6,707	0.00%
2022/06/27	24	49.22	6	49.84	50.20	18	6,443	0.28%
2022/06/24	16	49.83	8	50.21	50.00	8	6,089	0.13%
2022/06/23	22.5	50.50	20	50.49	50.50	2.5	5,800	0.04%
2022/06/22	19	49.34	11	49.51	49.10	8	4,986	0.16%
2022/06/21	14.5	48.06	17	47.05	49.75	-2.5	4,553	-0.05%
2022/06/20	9	45.29	1	45.00	45.30	8	3,987	0.20%
2022/06/17	10	46.22	2.1	46.15	46.10	7.9	3,770	0.21%
2022/06/16	21	46.06	45	46.41	45.80	-24	3,557	-0.67%
2022/06/15	0	0.00	1	45.70	45.40	-1	3,336	-0.03%
2022/06/14	1	44.30	0	0.00	44.80	1	3,285	0.03%
2022/06/13	3	45.67	2	45.70	45.40	1	3,201	0.03%
2022/06/09	1	45.20	0	0.00	45.20	1	3,089	0.03%
2022/06/08	0	0.00	13	44.38	44.35	-13	3,099	-0.42%
2022/06/06	0	0.00	11	44.77	44.70	-11	3,007	-0.37%
2022/06/02	11	45.90	15	45.26	45.15	-4	3,005	-0.13%
2022/06/01	13	45.89	4	45.35	45.80	9	2,937	0.31%
2022/05/31	200	44.30	3	43.97	44.45	197	2,668	7.38%	大買/鉅額交易
2022/05/30	3	43.50	4	43.66	43.70	-1	2,530	-0.04%
2022/05/26	0	0.00	13	43.48	43.15	-13	2,442	-0.53%
2022/05/25	3	43.17	1.6	42.54	43.15	1.4	2,352	0.06%
2022/05/20	2	42.10	0	0.00	41.95	2	2,280	0.09%
2022/05/19	1	42.30	0	0.00	42.20	1	2,270	0.04%
2022/05/18	2	42.10	38	42.01	42.05	-36	2,204	-1.63%
2022/05/17	81	41.75	0	0.00	41.95	81	2,198	3.68%
2022/05/16	0	40.75	3	40.87	42.00	-3	2,128	-0.14%
2022/05/13	0	0.00	2	40.00	40.10	-2	1,945	-0.10%
2022/05/11	1	38.30	0	0.00	38.65	1	1,865	0.05%
2022/05/09	3	39.20	0	0.00	38.70	3	1,865	0.16%
2022/05/06	1	39.40	0	0.00	39.55	1	1,836	0.05%
2022/05/05	1	40.25	0	0.00	40.05	1	1,837	0.05%
2022/05/04	0.3	40.05	0	0.00	40.10	0.3	1,849	0.02%
2022/04/29	1	39.75	0	0.00	39.60	1	1,908	0.05%
2022/04/27	1	39.45	0	0.00	39.60	1	1,972	0.05%
2022/04/22	0	0.00	1	41.00	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	4	41.40	41.10	-4	2,154	-0.19%
2022/04/20	0	0.00	2	41.00	40.95	-2	2,209	-0.09%
2022/04/15	0	0.00	1	40.45	40.55	-1	2,267	-0.04%
2022/04/14	1	40.65	0	0.00	40.50	1	2,350	0.04%
2022/04/13	0.1	40.05	0	0.00	39.95	0.1	2,372	0.00%
2022/04/11	2	39.65	1	39.65	39.10	1	2,555	0.04%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/04/06	1	40.60	0	0.00	40.55	1	2,779	0.04%
2022/03/31	0	0.00	1	40.90	40.70	-1	2,820	-0.04%
2022/03/30	0	0.00	2	40.80	40.65	-2	2,877	-0.07%
2022/03/29	0	0.00	1	40.55	40.50	-1	2,871	-0.03%
2022/03/28	3	39.93	1	40.15	40.10	2	2,875	0.07%
2022/03/25	0	0.00	1	40.35	40.40	-1	2,888	-0.03%
2022/03/24	0	0.00	1	40.55	40.55	-1	2,930	-0.03%
2022/03/23	1.1	40.50	5	40.66	40.70	-3.9	2,976	-0.13%
2022/03/22	0	0.00	2	40.20	40.30	-2	2,996	-0.07%
2022/03/18	1	39.60	0	0.00	39.80	1	3,030	0.03%
2022/03/17	0	0.00	2	39.55	39.60	-2	3,024	-0.07%
2022/03/16	0.3	39.05	0	0.00	39.00	0.3	3,028	0.01%
2022/03/15	1	38.90	0	0.00	38.85	1	3,033	0.03%
2022/03/09	1	39.00	0	0.00	39.30	1	2,948	0.03%
2022/03/08	2	39.25	0	0.00	38.90	2	2,973	0.07%
2022/03/07	3	39.95	0	0.00	39.70	3	2,936	0.10%
2022/03/04	1	40.95	2	40.88	40.90	-1	2,906	-0.03%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/02/25	5	40.84	0	0.00	40.85	5	3,128	0.16%
2022/02/24	7	41.09	0.3	40.85	40.70	6.7	3,250	0.21%
2022/02/23	1	41.85	3.2	41.94	41.85	-2.2	3,355	-0.06%
2022/02/22	10	41.81	1	42.70	41.75	9	3,515	0.26%
2022/02/21	1.1	42.30	3	42.47	42.75	-1.9	3,568	-0.05%
2022/02/18	1	42.25	1	42.20	42.40	0	3,706	0.00%
2022/02/17	3	42.33	1	42.20	42.25	2	3,963	0.05%
2022/02/16	0.2	41.70	0	0.00	41.70	0.2	3,962	0.00%
2022/02/14	0	0.00	0	41.50	41.20	0	4,128	0.00%
2022/02/11	0	0.00	10	41.80	41.80	-10	4,152	-0.24%
2022/02/10	0	0.00	3	41.82	41.85	-3	4,201	-0.07%
2022/02/07	0	0.00	0.1	41.75	41.75	-0.1	4,312	0.00%
2022/01/25	4	40.90	0	0.00	40.80	4	4,417	0.09%
2022/01/24	1	41.35	1.4	41.03	41.35	-0.4	4,453	-0.01%
2022/01/21	0	0.00	50	41.55	41.35	-50	4,537	-1.10%
2022/01/19	1	42.50	66	42.42	41.80	-65	4,576	-1.42%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/17	0	0.00	3	43.05	43.10	-3	4,644	-0.06%
2022/01/14	41	43.60	10	43.80	43.55	31	4,736	0.65%
2022/01/13	63	43.54	1	43.30	43.45	62	4,898	1.27%
2022/01/07	1	43.70	1	43.55	43.60	0	5,730	0.00%
2022/01/06	0	0.00	4	43.44	43.60	-4	5,794	-0.07%
2022/01/05	1	42.90	4	43.53	43.55	-3	5,988	-0.05%
2022/01/04	0	0.00	4	42.91	43.25	-4	6,131	-0.07%
2022/01/03	0	0.00	4	42.79	42.85	-4	6,645	-0.06%
2021/12/30	0	0.00	1	42.20	41.90	-1	6,725	-0.01%
2021/12/24	3	42.00	0	0.00	42.30	3	7,180	0.04%
2021/12/23	1	41.75	0	0.00	41.95	1	7,243	0.01%
2021/12/20	6	42.08	6	42.05	41.85	0	7,868	0.00%
2021/12/17	2	41.75	1	41.80	41.85	1	8,019	0.01%
2021/12/13	0	0.00	1	41.65	41.55	-1	9,818	-0.01%
2021/12/10	1	41.60	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	2	41.98	41.70	-2	10,150	-0.02%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/01	1	41.30	0	0.00	41.55	1	10,150	0.01%
2021/11/26	5	41.80	0	0.00	41.60	5	10,092	0.05%
2021/11/25	3	42.60	0	0.00	42.40	3	10,021	0.03%
2021/11/24	1	42.80	1	43.05	42.80	0	10,011	0.00%
2021/11/23	11	43.92	35	43.36	43.15	-24	9,994	-0.24%
2021/11/22	1	44.15	10	44.12	44.05	-9	9,908	-0.09%
2021/11/19	5	43.94	33	43.43	43.30	-28	9,740	-0.29%
2021/11/18	0	0.00	1	43.65	43.10	-1	9,587	-0.01%
2021/11/17	0	0.00	21	43.26	43.40	-21	9,523	-0.22%
2021/11/16	4	43.30	19	43.04	43.35	-15	9,379	-0.16%
2021/11/15	2	42.08	1	41.90	41.90	1	9,147	0.01%
2021/11/11	1	40.80	0.4	41.30	40.80	0.6	9,095	0.01%
2021/11/09	1	41.80	0	0.00	42.10	1	9,018	0.01%
2021/11/04	13	41.73	1	42.00	41.50	12	8,966	0.13%
2021/11/03	0	0.00	3	41.52	41.40	-3	8,918	-0.03%
2021/11/02	3.4	41.92	5.2	41.72	41.50	-1.8	8,965	-0.02%
2021/11/01	0.1	41.45	2	41.33	41.35	-2	8,871	-0.02%
2021/10/29	1.1	41.39	0	0.00	41.10	1.1	8,813	0.01%
2021/10/28	1.1	42.05	1	41.95	41.90	0.1	8,730	0.00%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/26	2	42.43	0	0.00	42.40	2	8,666	0.02%
2021/10/25	0	0.00	7	42.63	42.70	-7	8,597	-0.08%
2021/10/22	3	42.28	1	42.15	42.20	2	8,522	0.02%
2021/10/21	6	42.87	7	42.76	43.10	-1	8,420	-0.01%
2021/10/20	2	41.73	12	41.67	41.40	-10	8,208	-0.12%
2021/10/19	3	42.28	3	41.92	41.90	0	8,091	0.00%
2021/10/18	22.2	44.06	2	44.40	42.15	20.2	7,879	0.26%
2021/10/15	33	44.18	6	44.05	44.25	27	7,551	0.36%
2021/10/14	8	43.10	0	0.00	42.95	8	7,346	0.11%
2021/10/13	9	42.93	2	43.60	43.65	7	7,244	0.10%
2021/10/12	4	43.41	1	43.90	42.70	3	7,081	0.04%
2021/10/08	5	44.48	12	44.56	44.20	-7	6,883	-0.10%
2021/10/07	1	43.10	10	42.41	43.05	-9	6,326	-0.14%
2021/10/06	13	41.66	2	42.25	42.15	11	6,118	0.18%
2021/10/05	4	40.23	0	0.00	40.30	4	5,905	0.07%
2021/10/04	4	40.84	4	40.83	40.60	0	5,852	0.00%
2021/10/01	0	0.00	20	40.85	40.25	-20	5,782	-0.35%
2021/09/29	0	42.20	2	42.00	42.00	-2	5,550	-0.04%
2021/09/28	0.1	42.60	4	42.58	42.80	-4	5,453	-0.07%
2021/09/27	17.2	44.14	2	43.10	43.10	15.2	5,411	0.28%
2021/09/24	5	43.71	2	44.00	44.00	3	5,138	0.06%
2021/09/23	5	43.08	13	42.96	43.80	-8	4,989	-0.16%
2021/09/22	40	43.47	11	43.97	43.70	29	4,756	0.61%
2021/09/17	138	44.05	11	43.59	43.95	127	4,291	2.96%	大買/鉅額交易
2021/09/16	4	41.03	3	41.10	41.15	1	3,610	0.03%
2021/09/15	24	40.21	24	39.98	40.30	0	3,399	0.00%
2021/09/13	0	37.45	0	38.00	38.05	0	3,189	0.00%
2021/09/07	1.1	37.70	0	0.00	37.50	1.1	3,374	0.03%
2021/09/06	0.2	37.59	1	37.50	37.50	-0.8	3,386	-0.02%
2021/08/27	0	0.00	2	37.78	38.00	-2	3,369	-0.06%
2021/08/26	3	37.48	0	0.00	37.45	3	3,367	0.09%
2021/08/25	1	37.30	0	0.00	37.30	1	3,369	0.03%
2021/08/24	0	0.00	1	37.05	36.95	-1	3,388	-0.03%
2021/08/23	1	36.85	0	0.00	36.65	1	3,411	0.03%
2021/08/20	0	0.00	0	36.90	36.35	0	3,439	0.00%
2021/08/19	1	37.20	2.2	36.83	36.70	-1.2	3,468	-0.03%
2021/08/18	0	0.00	0.1	36.80	37.55	-0.1	3,469	0.00%
2021/08/16	0	0.00	3	37.90	37.80	-3	3,481	-0.09%
2021/08/13	0	0.00	1	38.60	38.50	-1	3,483	-0.03%
2021/08/12	0	0.00	0	39.10	39.05	0	3,491	0.00%
2021/08/11	0.8	39.05	0.3	39.30	39.15	0.6	3,558	0.02%
2021/08/10	0	0.00	1.2	39.53	39.40	-1.2	3,646	-0.03%
2021/08/06	1.4	41.57	3	41.18	40.90	-1.6	3,899	-0.04%
2021/08/03	2	39.58	0.5	39.75	39.40	1.5	4,282	0.04%
2021/08/02	0.8	40.15	0	0.00	40.30	0.8	4,323	0.02%
2021/07/30	1	39.95	0	0.00	39.90	1	4,420	0.02%
2021/07/28	0	0.00	0.2	39.66	39.70	-0.2	4,571	0.00%
2021/07/23	1	41.00	0	0.00	41.00	1	5,029	0.02%
2021/07/22	0.1	41.00	0	0.00	40.70	0.1	5,087	0.00%
2021/07/21	0.2	40.70	2	39.95	40.00	-1.8	5,135	-0.04%
2021/07/20	0	0.00	1	40.70	40.60	-1	5,149	-0.02%
2021/07/19	1	41.50	1.1	41.64	41.35	-0.1	5,206	0.00%
2021/07/16	4	42.66	0	0.00	42.50	4	5,419	0.07%
2021/07/13	1	42.35	0	0.00	42.00	1	5,921	0.02%
2021/07/12	1.2	41.86	0	0.00	42.50	1.2	6,040	0.02%
2021/07/06	0	0.00	20	42.90	42.70	-20	7,871	-0.25%
2021/07/05	0	0.00	3	43.12	42.80	-3	8,124	-0.04%
2021/07/02	1.9	42.78	1	43.10	43.00	0.9	8,189	0.01%
2021/07/01	0	42.65	0	0.00	42.15	0	8,194	0.00%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	0.9	42.25	1	42.50	42.50	-0.1	8,484	0.00%
2021/06/24	1.3	42.09	0	0.00	42.75	1.3	8,614	0.01%
2021/06/23	0	0.00	1	40.55	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	1	40.05	40.00	-1	9,683	-0.01%
2021/06/18	1	40.40	0	0.00	40.50	1	10,830	0.01%
2021/06/11	2	39.95	0	0.00	39.65	2	11,273	0.02%
2021/06/07	0	0.00	1	39.30	39.80	-1	11,473	-0.01%
2021/05/31	1	39.90	0	0.00	39.45	1	11,793	0.01%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/25	3.1	39.83	0	0.00	39.55	3.1	12,015	0.03%
2021/05/21	0	0.00	1	39.40	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	1	39.10	38.60	-1	12,562	-0.01%
2021/05/19	1	39.05	1	38.75	39.20	0	12,798	0.00%
2021/05/18	2	38.38	2	38.35	38.85	0	12,797	0.00%
2021/05/17	1	36.00	0	0.00	36.00	1	12,762	0.01%
2021/05/13	0	0.00	2	38.25	38.40	-2	12,556	-0.02%
2021/05/12	4	37.40	11	37.28	38.10	-7	12,478	-0.06%
2021/05/11	1	40.95	10.5	40.05	40.60	-9.5	12,357	-0.08%
2021/05/10	2	42.75	1	43.80	43.20	1	12,322	0.01%
2021/05/07	0	0.00	2	42.55	42.90	-2	12,358	-0.02%
2021/05/06	1	41.05	1	40.85	40.55	0	12,440	0.00%
2021/05/05	0	0.00	1	40.40	40.40	-1	12,720	-0.01%
2021/05/04	1	39.90	0	0.00	40.50	1	12,698	0.01%
2021/05/03	19	43.92	11	43.97	42.95	8	12,571	0.06%
2021/04/29	4	45.49	2	45.33	45.40	2	12,565	0.02%
2021/04/28	5	45.10	1	45.00	45.15	4	12,567	0.03%
2021/04/27	5	45.53	0	0.00	45.60	5	12,645	0.04%
2021/04/26	0	0.00	10	44.90	44.75	-10	12,694	-0.08%
2021/04/23	3	45.07	8	44.74	44.60	-5	12,780	-0.04%
2021/04/22	2	45.85	8	46.36	44.35	-6	12,901	-0.05%
2021/04/21	11	46.79	3	46.73	46.50	8	12,842	0.06%
2021/04/20	4.5	46.98	23	47.58	47.85	-18.5	12,734	-0.15%
2021/04/19	11	46.02	1	46.45	46.40	10	12,771	0.08%
2021/04/16	21	45.70	2	45.65	45.65	19	12,810	0.15%
2021/04/15	25	45.63	7	45.78	45.55	18	12,884	0.14%
2021/04/14	3	45.83	23	47.59	47.20	-20	12,794	-0.16%
2021/04/13	7	47.48	7	47.68	46.80	0	13,010	0.00%
2021/04/12	24	46.14	29	46.36	46.30	-5	12,787	-0.04%
2021/04/09	10	44.99	7	45.15	44.70	3	13,190	0.02%
2021/04/08	0	0.00	2	44.05	44.05	-2	13,439	-0.01%
2021/04/07	10	43.96	0	44.00	43.95	10	13,403	0.07%
2021/04/06	12	44.00	0	0.00	44.00	12	13,536	0.09%
2021/04/01	1	44.25	6	43.92	44.45	-5	14,220	-0.04%
2021/03/31	2	44.15	16	44.07	44.05	-14	14,437	-0.10%
2021/03/30	1	43.30	2	43.20	43.35	-1	14,258	-0.01%
2021/03/29	11	43.30	1	43.65	43.45	10	14,224	0.07%
2021/03/26	20	43.59	14	43.58	43.25	6	14,084	0.04%
2021/03/25	34	46.62	53	45.82	45.10	-19	13,578	-0.14%
2021/03/24	7	45.94	41	44.66	46.65	-34	12,788	-0.27%
2021/03/23	3	43.05	0	0.00	42.45	3	11,679	0.03%
2021/03/22	12	41.87	0	0.00	42.45	12	11,591	0.10%
2021/03/19	0	0.00	5	42.40	42.10	-5	11,540	-0.04%
2021/03/18	14	43.44	5	43.30	42.80	9	11,438	0.08%
2021/03/17	23	43.46	19	43.51	43.30	4	11,313	0.04%
2021/03/16	0	0.00	12.7	42.51	42.75	-12.7	11,058	-0.11%
2021/03/15	4	42.35	0	0.00	42.25	4	10,985	0.04%
2021/03/12	4	42.53	0	0.00	42.50	4	10,965	0.04%
2021/03/10	31	42.86	0	0.00	42.35	31	10,968	0.28%
2021/03/09	1	42.85	4	42.56	42.85	-3	10,911	-0.03%
2021/03/08	0	0.00	8	42.51	42.10	-8	10,839	-0.07%
2021/03/05	6	41.60	0	0.00	41.50	6	10,725	0.06%
2021/03/04	1	41.90	1	41.70	41.60	0	10,714	0.00%
2021/03/03	2	42.00	3	41.72	41.85	-1	10,655	-0.01%
2021/03/02	9	41.76	1	41.50	41.20	8	10,597	0.08%
2021/02/26	2	41.78	1	41.85	41.65	1	10,553	0.01%
2021/02/25	4	42.84	4	42.53	42.60	0	10,566	0.00%
2021/02/24	4	41.61	20	42.90	41.40	-16	10,518	-0.15%
2021/02/23	31	43.55	28	43.51	43.55	3	10,325	0.03%
2021/02/22	6	42.96	0	0.00	42.90	6	10,227	0.06%
2021/02/19	10	42.30	9	42.51	43.70	1	10,159	0.01%
2021/02/18	9	41.05	0	0.00	41.10	9	9,965	0.09%
2021/02/17	0	0.00	1	40.60	40.90	-1	10,053	-0.01%
2021/02/05	0	0.00	4	40.15	40.00	-4	10,018	-0.04%
2021/02/04	15	40.56	0	0.00	40.35	15	9,982	0.15%
2021/02/03	12	41.25	2	41.38	40.95	10	9,973	0.10%
2021/02/02	3	41.27	1	41.10	41.15	2	9,943	0.02%
2021/02/01	1	40.20	1	40.35	40.45	0	9,892	0.00%
2021/01/29	6	41.33	3	41.25	40.90	3	9,858	0.03%
2021/01/28	9	41.92	1	42.00	41.35	8	9,789	0.08%
2021/01/27	15	42.50	9	42.61	43.20	6	9,589	0.06%
2021/01/26	1	41.50	0	0.00	41.10	1	9,261	0.01%
2021/01/25	1	41.90	1	41.95	41.95	0	9,225	0.00%
2021/01/22	1	41.50	8	42.64	43.20	-7	9,197	-0.08%
2021/01/21	7	41.48	10	41.85	40.95	-3	9,061	-0.03%
2021/01/20	2	43.13	0	0.00	41.45	2	8,987	0.02%
2021/01/19	0	0.00	8	43.78	43.05	-8	8,845	-0.09%
2021/01/18	5	42.84	18	43.55	43.55	-13	8,730	-0.15%
2021/01/15	15	43.30	6	43.14	42.75	9	8,578	0.10%
2021/01/14	7	44.25	6	44.93	44.30	1	8,366	0.01%
2021/01/13	2	44.93	12	45.09	44.45	-10	8,162	-0.12%
2021/01/12	20	44.67	761	44.90	43.95	-741	8,071	-9.18%	大賣/鉅額交易
2021/01/11	8	47.06	12	47.07	46.80	-4	7,913	-0.05%
2021/01/08	17	46.95	21	46.75	46.55	-4	7,853	-0.05%
2021/01/07	15	49.27	24	49.14	48.00	-9	7,662	-0.12%
2021/01/06	77	50.25	18	50.55	49.00	59	7,415	0.80%
2021/01/05	13	49.56	18	49.67	48.85	-5	6,700	-0.07%
2021/01/04	17.5	50.06	15	48.69	50.90	2.5	6,279	0.04%
2020/12/31	26.5	45.83	21	44.49	46.90	5.5	5,551	0.10%
2020/12/30	6.5	42.34	9	42.70	42.85	-2.5	5,130	-0.05%
2020/12/29	7	42.22	5	42.46	42.20	2	5,130	0.04%
2020/12/28	17	44.09	42.6	43.38	43.50	-25.6	4,966	-0.52%
2020/12/25	6	39.29	5	40.12	41.05	1	4,236	0.02%
2020/12/18	0	0.00	5	36.80	37.55	-5	3,965	-0.13%
2020/12/17	0	0.00	6	36.98	36.90	-6	4,034	-0.15%
2020/12/16	0.5	37.25	0	0.00	37.50	0.5	4,059	0.01%
2020/12/15	10	37.43	0	0.00	36.50	10	4,114	0.24%
2020/12/09	0	0.00	1	37.95	37.85	-1	4,563	-0.02%
2020/12/08	6	37.57	0	0.00	37.65	6	4,692	0.13%
2020/12/07	5	38.15	0	0.00	37.65	5	4,911	0.10%
2020/12/04	8	38.32	0	0.00	38.45	8	5,046	0.16%
2020/12/03	0	0.00	10	38.41	38.25	-10	5,035	-0.20%
2020/12/02	6	38.22	0	0.00	38.55	6	5,096	0.12%
2020/12/01	0	0.00	5	38.80	38.80	-5	5,203	-0.10%
2020/11/30	1.5	38.83	3	38.97	39.00	-1.5	5,256	-0.03%
2020/11/27	16.5	38.94	0	0.00	39.35	16.5	5,360	0.31%
2020/11/26	0	0.00	3	39.27	39.20	-3	5,594	-0.05%
2020/11/25	2.5	39.21	0	0.00	39.50	2.5	5,902	0.04%
2020/11/24	8	39.23	12	38.72	38.75	-4	6,017	-0.07%
2020/11/23	22.5	40.31	1	40.10	40.10	21.5	6,060	0.35%
2020/11/20	78.5	39.39	1	39.95	40.05	77.5	6,286	1.23%
2020/11/19	1.5	38.87	11	38.72	38.90	-9.5	6,314	-0.15%
2020/11/18	1.5	39.33	12	38.84	39.00	-10.5	6,319	-0.17%
2020/11/17	2.5	37.79	2	37.85	38.10	0.5	6,289	0.01%
2020/11/16	0.5	37.50	0	0.00	37.70	0.5	6,399	0.01%
2020/11/13	10	36.83	0	0.00	36.25	10	6,375	0.16%
2020/11/11	0	35.70	0	0.00	35.90	0	6,804	0.00%
2020/11/10	0	0.00	1	34.90	35.05	-1	6,818	-0.01%
2020/11/09	5.5	34.48	1	34.45	34.50	4.5	6,897	0.07%
2020/11/05	10	35.00	206	34.85	34.90	-196	7,399	-2.65%	大賣/鉅額交易
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0.5	38.10	0	0.00	38.30	0.5	7,917	0.01%
2020/10/27	1	38.10	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0	0.00	5	38.70	38.30	-5	8,080	-0.06%
2020/10/22	1	38.10	0	0.00	38.20	1	8,212	0.01%
2020/10/21	0	0.00	1	38.15	38.20	-1	8,288	-0.01%
2020/10/19	24	39.22	18.6	39.57	38.00	5.4	8,490	0.06%
2020/10/06	2.5	23.61	10	23.71	23.95	-7.5	8,403	-0.09%
2020/10/05	1.5	22.65	6	22.66	22.85	-4.5	8,393	-0.05%
2020/09/30	2	23.20	0	0.00	22.95	2	8,477	0.02%
2020/09/29	0.5	23.20	0	0.00	23.30	0.5	8,629	0.01%
2020/09/28	0.5	22.85	1	23.10	23.00	-0.5	8,866	-0.01%
2020/09/25	0.5	22.50	0	0.00	22.60	0.5	8,961	0.01%
2020/09/23	1	22.95	11	22.76	22.80	-10	8,866	-0.11%
2020/09/22	0.5	23.25	1	23.45	23.40	-0.5	8,809	-0.01%
2020/09/21	0.7	24.10	1	24.25	24.30	-0.3	8,759	0.00%
2020/09/18	1.5	22.90	3	24.08	24.30	-1.5	8,856	-0.02%
2020/09/17	0	0.00	1	23.75	23.75	-1	8,918	-0.01%
2020/09/16	0	0.00	30	23.67	23.50	-30	8,958	-0.33%
2020/09/14	0.1	23.50	0	0.00	23.60	0.1	9,023	0.00%
2020/09/10	31	24.30	1	24.20	24.35	30	9,194	0.33%
2020/09/09	0	0.00	10	24.50	24.45	-10	9,265	-0.11%
2020/09/08	10	25.10	0	0.00	24.25	10	9,286	0.11%
2020/09/01	1	25.75	2	25.63	25.90	-1	10,242	-0.01%
2020/08/31	276	25.37	2	25.58	25.30	274	10,258	2.67%	大買/鉅額交易
2020/08/26	1	25.15	8	25.13	25.10	-7	10,706	-0.07%
2020/08/25	5	24.45	20	24.70	24.40	-15	10,706	-0.14%
2020/08/21	3	24.70	2	24.70	25.10	1	10,745	0.01%
2020/08/20	2	23.30	1	23.95	23.30	1	10,541	0.01%
2020/08/18	0	0.00	2	24.80	25.35	-2	10,271	-0.02%
2020/08/17	3	24.95	5	25.30	25.15	-2	10,263	-0.02%
2020/08/14	2	23.95	0	0.00	23.85	2	10,253	0.02%
2020/08/13	0.5	24.30	7	24.39	24.40	-6.5	10,722	-0.06%
2020/08/12	3.5	24.67	0	0.00	24.40	3.5	11,160	0.03%
2020/08/11	0	0.00	5	24.20	24.55	-5	11,315	-0.04%
2020/08/10	0.5	24.10	1.1	24.01	24.20	-0.6	11,238	-0.01%
2020/08/07	6.5	24.41	6	23.94	24.00	0.5	11,141	0.00%
2020/08/06	0.5	23.75	10	23.97	23.90	-9.5	10,896	-0.09%
2020/08/05	0.5	23.40	0	0.00	23.50	0.5	10,748	0.00%
2020/08/04	0.4	23.40	1	23.50	23.50	-0.6	10,813	-0.01%
2020/07/31	0	0.00	1	23.70	23.70	-1	10,628	-0.01%
2020/07/30	0.5	22.90	0	0.00	23.00	0.5	10,275	0.00%
2020/07/28	0	0.00	0.6	22.75	20.85	-0.6	10,052	-0.01%
2020/07/27	0.5	20.55	0	0.00	20.70	0.5	10,058	0.00%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	1	21.75	21.65	-1	10,037	-0.01%
2020/07/21	0.5	21.75	2	21.50	21.90	-1.5	10,042	-0.01%
2020/07/16	0.5	21.65	0	0.00	21.80	0.5	10,100	0.00%
2020/07/14	2	21.55	0	0.00	21.55	2	10,050	0.02%
2020/07/13	0	0.00	2	21.40	21.45	-2	10,089	-0.02%
2020/07/07	10	22.05	6	21.73	22.25	4	10,259	0.04%
2020/07/06	1.5	21.05	2	21.05	21.25	-0.5	10,679	0.00%
2020/07/03	0	0.00	50	21.40	21.20	-50	11,003	-0.45%
2020/07/01	0	0.00	50	21.30	21.35	-50	11,619	-0.43%
2020/06/30	0	0.00	2	21.45	21.55	-2	11,996	-0.02%
2020/06/29	4	21.30	1	21.50	21.15	3	12,611	0.02%
2020/06/23	4	22.15	0	0.00	22.15	4	12,518	0.03%
2020/06/22	0	0.00	4	22.45	22.55	-4	12,531	-0.03%
2020/06/19	1.5	22.43	1	22.60	22.50	0.5	12,547	0.00%
2020/06/18	0	0.00	10	22.80	22.50	-10	12,504	-0.08%
2020/06/17	0.5	22.80	70	22.80	22.90	-69.5	12,471	-0.56%
2020/06/16	1.2	22.70	2	22.55	22.80	-0.8	12,489	-0.01%
2020/06/12	52	22.30	2	22.23	22.25	50	12,415	0.40%
2020/06/10	3	23.65	1	23.90	23.85	2	12,240	0.02%
2020/06/09	4	23.86	114	23.97	23.85	-110	12,160	-0.90%	大賣/鉅額交易
2020/06/08	23	23.16	8	23.39	23.20	15	11,764	0.13%
2020/06/05	1.5	22.00	12	22.18	22.30	-10.5	11,237	-0.09%
2020/06/04	12	22.15	5	21.59	22.35	7	11,126	0.06%
2020/06/03	0.6	20.20	1	20.30	20.35	-0.4	10,578	0.00%
2020/06/02	0	0.00	10	20.16	20.10	-10	10,602	-0.09%
2020/06/01	5.5	20.33	1	20.35	20.30	4.5	10,650	0.04%
2020/05/29	51	19.93	5	19.70	19.80	46	10,614	0.43%
2020/05/27	0.2	19.80	0	0.00	19.90	0.2	10,612	0.00%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	4	20.14	3	20.17	20.25	1	10,725	0.01%
2020/05/22	2	20.10	0	0.00	20.05	2	10,719	0.02%
2020/05/21	7.5	20.54	66	20.59	20.60	-58.5	10,663	-0.55%
2020/05/20	12	20.03	6	19.67	20.35	6	10,541	0.06%
2020/05/19	8	19.12	10	19.31	19.70	-2	10,116	-0.02%
2020/05/18	2	17.65	73	17.67	17.95	-71	9,692	-0.73%
2020/05/15	2	17.05	2	16.90	16.90	0	9,511	0.00%
2020/05/13	4	17.03	2	16.95	16.95	2	9,527	0.02%
2020/05/12	20	16.85	0	0.00	16.75	20	9,612	0.21%
2020/05/11	6	16.89	3	16.87	16.90	3	9,800	0.03%
2020/05/08	32	16.44	0	0.00	16.35	32	10,006	0.32%
2020/05/07	7	16.53	2	16.45	16.45	5	10,091	0.05%
2020/05/04	0	0.00	0.4	16.85	16.70	-0.4	10,085	0.00%
2020/04/30	0	0.00	5	17.43	17.40	-5	10,060	-0.05%
2020/04/29	10	17.42	12	17.41	17.55	-2	9,996	-0.02%
2020/04/27	3	17.10	0	0.00	17.10	3	9,904	0.03%
2020/04/24	3	17.00	0	0.00	16.70	3	9,845	0.03%
2020/04/23	4	17.03	0	0.00	17.00	4	9,776	0.04%
2020/04/22	1	16.55	1	16.65	16.55	0	9,690	0.00%
2020/04/21	40	17.00	0	0.00	16.75	40	9,616	0.42%
2020/04/20	5	18.00	0	0.00	17.70	5	9,464	0.05%
2020/04/16	34	17.96	0	0.00	18.20	34	9,317	0.36%
2020/04/14	0	0.00	10	18.53	18.45	-10	9,153	-0.11%
2020/04/13	42	18.51	2	18.73	18.70	40	9,024	0.44%
2020/04/10	3	19.03	32	18.77	18.75	-29	8,882	-0.33%
2020/04/09	142	18.76	24	18.89	18.50	118	8,637	1.37%	大買/鉅額交易
2020/04/08	1	17.40	16	17.50	18.15	-15	7,968	-0.19%
2020/04/07	1.5	16.47	8	15.99	16.50	-6.5	7,539	-0.09%
2020/04/06	3.5	15.24	57	14.79	15.55	-53.5	7,210	-0.74%
2020/04/01	45.5	14.83	5	14.80	14.85	40.5	6,853	0.59%
2020/03/31	2	14.95	4	14.78	14.70	-2	6,443	-0.03%
2020/03/27	11	17.00	1	16.50	16.30	10	5,786	0.17%
2020/03/18	0	0.00	3	16.10	16.10	-3	5,345	-0.06%
2020/03/17	0	0.00	2	16.45	16.40	-2	5,310	-0.04%
2020/03/16	5	17.70	0	0.00	17.00	5	5,212	0.10%
2020/03/13	0	0.00	0.4	17.80	17.60	-0.4	5,173	-0.01%
2020/03/11	0	0.00	1	20.00	19.65	-1	4,910	-0.02%
2020/03/10	5.4	19.97	0	0.00	20.35	5.4	4,867	0.11%
2020/03/06	1	20.50	1	20.80	20.35	0	4,655	0.00%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/04	1	21.05	1	21.10	21.15	0	4,486	0.00%
2020/03/03	1	20.70	0	0.00	20.85	1	4,407	0.02%
2020/03/02	1	20.40	151	19.95	20.30	-150	4,305	-3.48%	大賣/鉅額交易
2020/02/27	2	21.00	202	20.57	20.40	-200	4,172	-4.79%	大賣/鉅額交易
2020/02/26	56	21.53	13	21.46	21.55	43	4,034	1.07%
2020/02/24	1	21.00	1	20.90	20.95	0	3,775	0.00%
2020/02/20	4	21.16	20	21.04	21.05	-16	3,614	-0.44%
2020/02/19	51	20.80	1	20.65	20.90	50	3,444	1.45%
2020/02/18	102	20.30	1	20.20	20.15	101	3,365	3.00%	大買/鉅額交易
2020/02/17	111	20.05	0	0.00	20.05	111	3,311	3.35%	大買/鉅額交易
2020/02/13	101	19.95	1	20.05	20.00	100	3,221	3.10%	大買/
2020/02/11	5	20.09	3	19.63	19.65	2	3,040	0.07%
2020/02/10	2	19.58	3	20.00	19.90	-1	2,847	-0.04%
2020/02/07	3	19.02	3	19.18	19.25	0	2,539	0.00%
2020/02/06	0	0.00	12	17.80	18.75	-12	2,407	-0.50%
2020/02/05	2	17.50	0	0.00	17.55	2	2,352	0.09%
2020/02/03	0	0.00	400	17.13	17.15	-400	2,303	-17.37%	大賣/鉅額交易
2020/01/30	100	18.00	200	17.86	17.95	-100	2,238	-4.47%	大賣/
2020/01/20	4	19.29	1	19.20	19.20	3	2,140	0.14%
2020/01/15	0	0.00	1	19.15	19.10	-1	2,168	-0.05%
2020/01/14	0.5	19.05	0	0.00	19.20	0.5	2,197	0.02%
2020/01/09	0.5	18.80	0	0.00	18.95	0.5	2,306	0.02%
2020/01/08	1	18.80	1	18.70	18.70	0	2,348	0.00%
2020/01/07	0	0.00	0.1	19.25	19.00	-0.1	2,321	-0.01%
2020/01/06	0	0.00	1.3	19.31	19.20	-1.3	2,347	-0.06%
2020/01/03	1	19.50	0	0.00	19.50	1	2,391	0.04%
2019/12/30	0.5	19.40	0	0.00	19.50	0.5	2,418	0.02%
2019/12/27	0	0.00	1	19.45	19.35	-1	2,450	-0.04%
2019/12/26	1.5	19.48	0	0.00	19.50	1.5	2,460	0.06%
2019/12/25	0.5	19.25	0	0.00	19.40	0.5	2,468	0.02%
2019/12/17	1	19.75	7	19.73	19.75	-6	2,559	-0.23%
2019/12/10	5	19.15	0	0.00	19.10	5	2,853	0.18%
2019/12/02	1	19.05	0	0.00	19.00	1	3,035	0.03%
2019/11/29	0	0.00	13	19.22	19.15	-13	3,035	-0.43%
2019/11/25	8	18.75	0	0.00	18.75	8	3,082	0.26%
2019/11/20	22	19.00	22	18.99	19.00	0	3,120	0.00%
2019/11/12	0	0.00	1	19.05	19.15	-1	3,317	-0.03%
2019/11/11	0	0.00	1.6	19.25	19.20	-1.6	3,510	-0.05%
2019/11/07	6	19.78	0	0.00	19.60	6	3,789	0.16%
2019/11/04	1	19.85	0	0.00	19.60	1	3,884	0.03%
2019/11/01	0	0.00	200	19.53	19.50	-200	3,897	-5.13%	大賣/鉅額交易
2019/10/29	2	19.50	0	0.00	19.50	2	4,174	0.05%
2019/10/22	1	19.70	7	19.75	19.80	-6	4,970	-0.12%
2019/10/21	7	19.90	0	0.00	19.85	7	5,024	0.14%
2019/10/09	100	19.00	0	0.00	18.95	100	5,240	1.91%
2019/10/08	5	19.35	0	0.00	19.25	5	5,411	0.09%
2019/10/07	100	19.45	0	0.00	19.40	100	5,512	1.81%
2019/10/03	1	19.30	1	19.30	19.35	0	5,561	0.00%
2019/10/02	100	19.60	0	0.00	19.60	100	5,636	1.77%
2019/09/27	1	19.85	1	19.75	19.65	0	5,854	0.00%
2019/09/23	100	20.25	0	0.00	20.30	100	6,249	1.60%
2019/09/20	100	20.35	0	0.00	20.35	100	6,345	1.58%
2019/09/19	1	20.80	2	20.40	20.60	-1	6,527	-0.02%
2019/09/18	2	20.45	0	0.00	20.40	2	6,707	0.03%
2019/09/16	1	21.00	0	0.00	21.35	1	6,610	0.02%
2019/09/11	5	20.95	0	0.00	20.95	5	6,892	0.07%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	0	0.00	6	21.66	21.35	-6	6,974	-0.09%
2019/09/05	10	20.85	0	0.00	20.85	10	7,119	0.14%
2019/09/02	1	20.95	1	20.90	20.95	0	7,566	0.00%
2019/08/28	1	21.00	2	20.90	21.15	-1	8,083	-0.01%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/16	5	21.40	0	0.00	21.30	5	10,429	0.05%
2019/08/15	0	0.00	0.1	21.45	21.10	-0.1	10,583	0.00%
2019/08/14	0	0.00	1	21.95	21.90	-1	10,655	-0.01%
2019/08/12	115	22.78	115	22.39	23.15	0	11,551	0.00%	大買/大賣/
2019/08/07	1	23.00	0	0.00	23.00	1	11,837	0.01%
2019/08/02	1	23.10	7	23.05	23.05	-6	11,956	-0.05%
2019/08/01	3	23.80	0	0.00	23.60	3	11,864	0.03%
2019/07/31	1	24.50	2	24.10	24.00	-1	11,789	-0.01%
2019/07/30	208	24.49	11	24.37	24.30	197	11,699	1.68%	大買/鉅額交易
2019/07/29	3	24.17	303	24.02	24.45	-300	11,611	-2.58%	大賣/鉅額交易
2019/07/26	4	23.20	93	23.98	23.90	-89	11,344	-0.78%
2019/07/24	2	22.45	5	22.40	22.35	-3	10,959	-0.03%
2019/07/23	1	22.85	1	22.80	22.55	0	10,920	0.00%
2019/07/15	1	23.95	0	0.00	23.90	1	10,573	0.01%
2019/07/11	2	24.05	3	23.98	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	5	23.95	23.85	-5	10,321	-0.05%
2019/07/09	0.1	23.70	1	23.80	23.80	-0.9	10,487	-0.01%
2019/07/08	1	23.70	0	0.00	23.60	1	10,552	0.01%
2019/07/05	1	23.70	0	0.00	23.60	1	10,474	0.01%
2019/07/04	1	23.50	1	23.50	23.50	0	10,403	0.00%
2019/07/02	0	0.00	2	23.35	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	1	23.00	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	2	22.60	22.80	-2	10,096	-0.02%
2019/06/26	0	0.00	1	22.55	22.95	-1	10,027	-0.01%
2019/06/25	0	0.00	10	22.50	22.60	-10	10,079	-0.10%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	2	22.25	2	22.25	22.05	0	9,757	0.00%
2019/06/20	1	22.05	2	21.75	22.15	-1	9,569	-0.01%
2019/06/19	2	21.65	0	0.00	21.80	2	9,332	0.02%
2019/06/18	0	0.00	152	21.45	21.50	-152	9,249	-1.64%	大賣/鉅額交易
2019/06/17	0	0.00	2	21.45	21.45	-2	9,199	-0.02%
2019/06/14	15	21.85	1	21.60	21.80	14	9,094	0.15%
2019/06/13	3	21.52	5	21.95	21.60	-2	9,022	-0.02%
2019/06/12	1	22.25	0	0.00	22.00	1	8,821	0.01%
2019/06/11	7	22.59	2	22.50	22.60	5	8,623	0.06%
2019/06/10	4	22.53	10	22.80	22.50	-6	8,484	-0.07%
2019/06/06	56	22.65	1	23.10	22.55	55	8,361	0.66%
2019/06/05	50.5	23.30	11	23.51	23.20	39.5	8,178	0.48%
2019/06/04	103	23.15	6	23.59	23.10	97	7,985	1.21%	大買/
2019/06/03	108	23.41	3.1	23.50	23.25	104.9	7,805	1.34%	大買/鉅額交易
2019/05/31	205	23.59	2	24.08	23.85	203	7,586	2.68%	大買/鉅額交易
2019/05/30	14	23.94	9	24.06	23.85	5	7,354	0.07%
2019/05/29	40	24.41	46	24.52	24.00	-6	7,142	-0.08%
2019/05/28	39	23.95	41	23.93	23.55	-2	6,501	-0.03%
2019/05/27	33	23.53	55	23.42	23.95	-22	6,045	-0.36%
2019/05/24	0	0.00	1	22.00	21.80	-1	5,396	-0.02%
2019/05/23	10	22.10	16	21.85	21.80	-6	5,322	-0.11%
2019/05/22	2	22.65	11	22.14	22.55	-9	5,186	-0.17%
2019/05/21	3	22.18	3	22.12	22.25	0	4,989	0.00%
2019/05/20	67.5	22.50	27	22.66	22.50	40.5	4,829	0.84%
2019/05/17	34	21.33	36	21.85	22.15	-2	4,370	-0.05%
2019/05/16	4	20.69	5	20.38	20.50	-1	3,649	-0.03%
2019/05/15	4	20.25	4	20.15	20.30	0	3,246	0.00%
2019/05/14	6	20.02	4	19.88	20.20	2	3,131	0.06%
2019/05/09	0	0.00	0.4	19.45	19.30	-0.4	2,852	-0.01%
2019/05/06	0	0.00	102	19.40	19.25	-102	2,864	-3.56%	大賣/鉅額交易
2019/05/02	1	19.60	1	19.60	19.60	0	2,814	0.00%
2019/04/30	1	19.55	201	19.60	19.50	-200	2,831	-7.06%	大賣/鉅額交易
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/25	0	0.00	1	19.75	19.70	-1	2,782	-0.04%
2019/04/24	1.5	19.65	0	0.00	19.95	1.5	2,776	0.05%
2019/04/18	0	0.00	1	19.75	19.80	-1	2,787	-0.04%
2019/04/17	0	0.00	33	19.40	19.60	-33	2,778	-1.19%
2019/04/15	103	19.50	0	0.00	19.30	103	2,627	3.92%	大買/鉅額交易
2019/04/12	102	19.95	0	0.00	20.05	102	2,411	4.23%	大買/鉅額交易
2019/04/10	1	20.70	0	0.00	20.70	1	2,286	0.04%
2019/04/09	100	20.75	0	0.00	20.60	100	2,251	4.44%
2019/04/08	0	0.00	1	20.00	20.25	-1	2,147	-0.05%
2019/04/01	1	19.70	53	19.75	19.70	-52	2,102	-2.47%
2019/03/29	1	19.50	1	19.90	19.45	0	2,083	0.00%
2019/03/28	43	19.99	44	19.94	19.90	-1	2,029	-0.05%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/20	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/03/19	1	18.85	0	0.00	18.85	1	2,241	0.04%
2019/03/13	0	0.00	46	19.08	19.05	-46	2,696	-1.71%
2019/03/12	2	19.20	6	19.09	19.10	-4	3,623	-0.11%
2019/03/11	0	0.00	21	19.00	19.00	-21	3,947	-0.53%
2019/03/07	1	18.80	97	18.73	18.65	-96	4,050	-2.37%
2019/03/06	0	0.00	20	18.95	18.90	-20	4,078	-0.49%
2019/02/22	0	0.00	3	18.88	18.95	-3	4,106	-0.07%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/13	0	0.00	10	18.50	18.50	-10	4,016	-0.25%
2019/02/11	0	0.00	1	18.60	18.40	-1	4,049	-0.02%
2019/01/28	0	0.00	10	18.60	18.55	-10	4,040	-0.25%
2019/01/25	6	18.15	0	0.00	18.20	6	4,018	0.15%
2019/01/22	0	0.00	11	18.20	18.20	-11	4,039	-0.27%
2019/01/10	5	17.86	0	0.00	17.80	5	4,192	0.12%
2019/01/09	1	17.90	1	18.00	17.90	0	4,206	0.00%
2019/01/07	33	17.90	0	0.00	17.90	33	4,242	0.78%
2018/12/26	1	18.25	0	0.00	18.25	1	4,430	0.02%
2018/12/25	6	18.20	0	0.00	18.25	6	4,443	0.14%
2018/12/22	50	19.10	5	18.90	18.90	45	4,408	1.02%
2018/12/21	1	19.30	0	0.00	19.25	1	4,489	0.02%
2018/12/19	1	19.50	2	19.55	19.45	-1	4,479	-0.02%
2018/12/18	3	20.13	13.5	19.47	19.35	-10.5	4,449	-0.24%
2018/12/17	0	0.00	2	20.50	20.60	-2	4,288	-0.05%
2018/12/13	0	0.00	1	20.10	20.30	-1	4,159	-0.02%
2018/12/12	3.5	20.04	11	20.05	20.10	-7.5	4,143	-0.18%
2018/12/11	1	19.90	2	20.00	19.80	-1	4,108	-0.02%
2018/12/10	12	20.10	3	20.20	20.10	9	4,107	0.22%
2018/12/07	5	19.99	1	20.10	20.05	4	4,060	0.10%
2018/12/06	0	0.00	41	20.11	20.05	-41	3,944	-1.04%
2018/12/05	70	20.66	91	20.23	21.00	-21	3,702	-0.57%
2018/12/04	21	18.79	11	19.70	20.00	10	2,803	0.36%
2018/12/03	50	18.15	1	18.30	18.20	49	2,479	1.98%
2018/11/28	1	17.90	0	0.00	18.15	1	2,337	0.04%
2018/11/08	1	18.30	0	0.00	18.25	1	2,505	0.04%
2018/11/06	2	18.00	2	18.10	18.15	0	2,532	0.00%
2018/10/31	0	0.00	5	17.90	18.05	-5	2,578	-0.19%
2018/10/30	0	0.00	33	17.72	17.60	-33	2,575	-1.28%
2018/10/29	2	17.55	0	0.00	17.60	2	2,587	0.08%
2018/10/26	1	18.00	0	0.00	17.70	1	2,615	0.04%
2018/10/25	10	18.03	0	0.00	17.95	10	2,650	0.38%
2018/10/24	0	0.00	5	18.60	18.60	-5	2,622	-0.19%
2018/10/22	0	0.00	3	18.80	18.75	-3	2,612	-0.11%
2018/10/19	3	18.65	0	0.00	18.55	3	2,641	0.11%
2018/10/17	2	19.10	2	19.03	19.05	0	2,641	0.00%
2018/10/16	12	19.33	10	19.05	19.10	2	2,604	0.08%
2018/10/12	1	19.60	0	0.00	19.60	1	2,525	0.04%
2018/10/11	0	0.00	0.6	19.85	19.65	-0.6	2,494	-0.02%
2018/10/05	0	0.00	2	20.88	20.75	-2	2,396	-0.08%
2018/10/04	0	0.00	1	21.25	21.25	-1	2,368	-0.04%
2018/09/28	2	21.30	0	0.00	21.70	2	2,325	0.09%
2018/09/27	0	0.00	1	21.15	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	2	21.05	21.15	-2	2,255	-0.09%
2018/09/25	0	0.00	2	20.90	20.90	-2	2,271	-0.09%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/18	0	0.00	11	21.10	21.15	-11	2,479	-0.44%
2018/09/13	0.6	20.70	1	20.80	20.85	-0.4	2,604	-0.02%
2018/09/10	11	20.30	0	0.00	20.30	11	2,855	0.39%
2018/09/07	2	20.43	0	0.00	20.30	2	2,917	0.07%
2018/09/06	1	20.75	10	20.75	20.75	-9	2,921	-0.31%
2018/09/03	1	21.20	0	0.00	21.20	1	3,020	0.03%
2018/08/31	1	21.05	0	0.00	21.05	1	3,042	0.03%
2018/08/30	1	21.05	0	0.00	21.05	1	3,052	0.03%
2018/08/29	1	21.05	1	21.00	21.05	0	3,092	0.00%
2018/08/28	1	20.75	0	0.00	20.75	1	3,085	0.03%
2018/08/27	1	20.60	0	0.00	20.60	1	3,123	0.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/23	1	20.60	0	0.00	20.60	1	3,189	0.03%
2018/08/22	1	20.45	0	0.00	20.45	1	3,234	0.03%
2018/08/21	11	20.30	0	0.00	20.35	11	3,258	0.34%
2018/08/20	2	20.30	3	20.25	20.30	-1	3,283	-0.03%
2018/08/17	3	20.28	1	20.30	20.30	2	3,286	0.06%
2018/08/16	1	20.25	0	0.00	20.25	1	3,326	0.03%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/10	1	21.15	1	21.20	21.15	0	3,482	0.00%
2018/08/09	1	21.00	0	0.00	21.00	1	3,584	0.03%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	1	21.05	0	0.00	21.05	1	3,922	0.03%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	1	21.20	0	0.00	21.20	1	3,905	0.03%
2018/08/01	1	21.40	1	21.40	21.40	0	3,874	0.00%
2018/07/31	1	21.15	0	0.00	21.15	1	3,807	0.03%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/27	6	21.09	0	0.00	21.05	6	3,781	0.16%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/25	1	21.15	0	0.00	21.15	1	3,767	0.03%
2018/07/24	1	21.10	0	0.00	21.10	1	3,757	0.03%
2018/07/23	1	20.95	0	0.00	20.95	1	3,725	0.03%
2018/07/20	1	20.90	0	0.00	20.90	1	3,724	0.03%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/06	10	20.90	0	0.00	20.60	10	3,646	0.27%
2018/07/03	0	0.00	1	21.10	20.80	-1	3,682	-0.03%
2018/06/26	10	21.70	0	0.00	21.85	10	3,441	0.29%
2018/06/25	11	21.92	0	0.00	21.75	11	3,444	0.32%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	1	21.90	0	0.00	21.85	1	3,285	0.03%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/19	12	22.10	0	0.00	22.05	12	3,155	0.38%
2018/06/15	0	0.00	7	22.46	22.35	-7	3,063	-0.23%
2018/06/12	11	22.75	0	0.00	22.80	11	3,019	0.36%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/08	0	0.00	0.9	23.30	23.10	-0.9	2,938	-0.03%
2018/06/07	7	23.27	0	0.00	23.20	7	2,950	0.24%
2018/06/01	2	23.30	0	0.00	23.30	2	2,852	0.07%
2018/05/31	4.9	23.25	0	0.00	23.70	4.9	2,870	0.17%
2018/05/30	2	23.30	1	23.20	23.15	1	2,890	0.03%
2018/05/28	0	0.00	4	23.35	23.35	-4	2,879	-0.14%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/23	5	23.84	0	0.00	23.75	5	2,847	0.18%
2018/05/22	0	0.00	10	24.05	23.90	-10	2,813	-0.36%
2018/05/21	0	0.00	10	24.25	24.20	-10	2,789	-0.36%
2018/05/18	1	24.10	5	24.39	24.15	-4	2,730	-0.15%
2018/05/17	1	24.15	1	24.30	24.05	0	2,626	0.00%
2018/05/16	0	0.00	11	23.90	23.80	-11	2,492	-0.44%
2018/05/15	0	0.00	3	23.95	24.00	-3	2,474	-0.12%
2018/05/14	25	23.39	14	24.11	23.95	11	2,493	0.44%
2018/05/11	0	0.00	12	22.45	22.45	-12	2,256	-0.53%
2018/05/10	10	22.55	2	22.50	22.50	8	2,254	0.35%
2018/05/09	2	22.70	0	0.00	22.40	2	2,256	0.09%
2018/05/08	0	0.00	2	22.35	22.35	-2	2,260	-0.09%
2018/05/07	0	0.00	24	22.40	22.35	-24	2,271	-1.06%
2018/05/04	0	0.00	17	22.39	22.35	-17	2,276	-0.75%
2018/05/03	0	0.00	6	22.60	22.60	-6	2,283	-0.26%
2018/05/02	0.4	22.70	14	22.76	22.80	-13.6	2,300	-0.59%
2018/04/30	0	0.00	50	22.23	22.65	-50	2,311	-2.16%
2018/04/27	0	0.00	12	22.02	22.00	-12	2,378	-0.50%
2018/04/26	0	0.00	12	22.00	22.00	-12	2,401	-0.50%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/11	1	22.85	0	0.00	22.80	1	2,683	0.04%
2018/04/10	0	0.00	1	22.80	22.90	-1	2,719	-0.04%
2018/04/09	10	22.65	0	0.00	22.65	10	2,728	0.37%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/29	6	22.61	1	22.55	22.55	5	2,892	0.17%
2018/03/27	74	22.77	0	0.00	22.75	74	2,883	2.57%
2018/03/23	0	0.00	8	22.85	22.85	-8	2,909	-0.27%
2018/03/22	0	0.00	65	23.28	23.15	-65	2,900	-2.24%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/15	0	0.00	2	23.40	23.40	-2	3,160	-0.06%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	1	23.80	23.60	-1	3,206	-0.03%
2018/03/09	6	23.28	0	0.00	23.20	6	3,280	0.18%
2018/03/08	1	23.30	0	0.00	23.25	1	3,391	0.03%
2018/03/06	26	23.49	2	23.43	23.30	24	3,597	0.67%
2018/03/05	3	23.45	1	23.45	23.25	2	4,854	0.04%
2018/03/01	1	23.35	1	23.50	23.35	0	4,957	0.00%
2018/02/27	10	23.25	32	23.40	23.35	-22	5,029	-0.44%
2018/02/26	32	23.34	0	0.00	23.35	32	5,011	0.64%
2018/02/21	0	0.00	1	22.45	22.35	-1	5,061	-0.02%
2018/02/09	0	0.00	9.2	22.21	22.30	-9.2	5,082	-0.18%
2018/02/06	15	22.30	0	0.00	22.30	15	5,193	0.29%
2018/02/01	0	0.00	1	23.65	23.60	-1	5,125	-0.02%
2018/01/31	1.5	23.60	0	0.00	23.75	1.5	5,145	0.03%
2018/01/25	0	0.00	10	23.75	23.75	-10	5,134	-0.19%
2018/01/23	0	0.00	1	24.00	23.90	-1	5,106	-0.02%
2018/01/22	0.7	23.60	0	0.00	23.75	0.7	5,034	0.01%
2018/01/18	2	23.70	0	0.00	23.70	2	5,000	0.04%
2018/01/17	2	23.50	0	0.00	24.00	2	4,962	0.04%
2018/01/16	14	23.48	0	0.00	23.45	14	4,939	0.28%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%
2018/01/05	4	23.60	0	0.00	23.50	4	4,942	0.08%
2018/01/04	6	23.40	0	0.00	23.40	6	4,916	0.12%
2018/01/03	4	23.65	3	23.75	23.65	1	4,899	0.02%
2018/01/02	9	23.89	7	23.95	23.95	2	4,859	0.04%