裕隆 (2201)-新光-高雄券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	1.2	50.80	7	50.80	50.70	-5.9	3,261	-0.18%
2024/12/16	1	50.60	0	0.00	51.10	1	3,370	0.03%
2024/12/13	0	52.00	0	0.00	51.70	0	3,478	0.00%
2024/12/12	0	0.00	1	52.50	52.30	-1	3,493	-0.03%
2024/12/11	11.3	52.34	1	53.00	52.10	10.3	3,483	0.29%
2024/12/10	1	56.20	0	0.00	55.20	1	3,341	0.03%
2024/12/09	3	56.03	3	56.13	55.80	0	3,354	0.00%
2024/12/06	1	56.50	0	0.00	56.40	1	3,360	0.03%
2024/12/05	0	0.00	1	57.80	56.90	-1	3,396	-0.03%
2024/12/04	0.1	57.00	1	57.70	57.40	-0.9	3,394	-0.03%
2024/12/03	4	57.70	6	57.88	57.60	-2	3,425	-0.06%
2024/11/27	2.7	56.71	1	57.50	55.50	1.7	3,317	0.05%
2024/11/26	5	57.74	1	58.60	58.10	4	3,263	0.12%
2024/11/25	1	57.80	5	57.96	58.20	-4	3,262	-0.12%
2024/11/22	2.3	57.41	0	0.00	57.20	2.3	3,275	0.07%
2024/11/21	1	56.60	0	0.00	56.70	1	3,269	0.03%
2024/11/20	4	57.50	1	57.80	57.40	3	3,235	0.09%
2024/11/19	0.1	55.80	0	0.00	56.00	0.1	3,192	0.00%
2024/11/14	3.1	54.63	0	0.00	54.10	3.1	3,254	0.09%
2024/11/13	0	0.00	4	55.80	55.80	-4	3,218	-0.12%
2024/11/12	1	55.50	1	54.10	53.30	0	3,188	0.00%
2024/11/08	0	0.00	0.2	56.70	56.20	-0.2	3,129	-0.01%
2024/11/07	0	0.00	0.4	56.90	57.10	-0.4	3,137	-0.01%
2024/11/04	1.1	57.57	2.1	58.00	57.20	-1	3,331	-0.03%
2024/11/01	0.3	58.20	2	57.80	58.30	-1.7	3,490	-0.05%
2024/10/30	2	57.95	0	0.00	57.30	2	3,536	0.06%
2024/10/29	4	58.30	2	58.95	58.30	2	3,546	0.06%
2024/10/28	1.2	58.71	7	59.00	59.00	-5.8	3,540	-0.16%
2024/10/25	2.5	57.62	7	58.24	58.30	-4.5	3,532	-0.13%
2024/10/24	4.7	57.27	4	57.68	57.70	0.7	3,515	0.02%
2024/10/23	2.4	57.62	2	58.00	58.00	0.4	3,497	0.01%
2024/10/22	2.8	57.36	3	57.07	57.90	-0.2	3,487	-0.01%
2024/10/21	1.8	56.01	0	0.00	56.80	1.8	3,529	0.05%
2024/10/17	0.2	57.10	0.1	57.10	56.90	0.1	3,604	0.00%
2024/10/16	1	55.50	0	0.00	56.00	1	3,620	0.03%
2024/10/14	0.1	57.10	3.1	57.08	57.00	-3	3,600	-0.08%
2024/10/11	2	57.65	0	0.00	57.50	2	3,593	0.06%
2024/10/09	11	58.22	2	57.70	57.70	9	3,634	0.25%
2024/10/08	1.1	59.39	0	0.00	59.00	1.1	3,624	0.03%
2024/10/07	1	60.40	0.7	60.20	60.40	0.3	3,705	0.01%
2024/10/04	0.6	59.92	7	60.10	59.60	-6.4	3,720	-0.17%
2024/10/01	7	59.90	1	60.00	59.80	6	3,695	0.16%
2024/09/30	2	60.20	23	59.81	60.00	-21	3,694	-0.57%
2024/09/27	5.7	59.12	10.2	59.99	60.10	-4.5	3,731	-0.12%
2024/09/26	4.1	58.00	5	58.38	58.00	-0.9	3,740	-0.03%
2024/09/25	2	57.55	5	58.26	58.40	-3	3,743	-0.08%
2024/09/24	0	0.00	7.1	56.80	56.40	-7.1	3,780	-0.19%
2024/09/23	2	57.30	3	57.93	57.50	-1	3,837	-0.03%
2024/09/20	12	55.86	83.7	55.84	56.50	-71.7	3,765	-1.90%
2024/09/19	20	55.91	3	55.73	56.20	17	3,754	0.45%
2024/09/18	31.9	56.83	10	56.12	55.90	21.9	3,740	0.58%
2024/09/16	50.5	56.05	24	55.75	56.60	26.5	3,667	0.72%
2024/09/13	5	52.60	5	52.90	52.60	0	3,582	0.00%
2024/09/12	2	51.20	0	0.00	51.50	2	3,612	0.06%
2024/09/10	0.1	50.40	10	51.20	50.60	-10	3,670	-0.27%
2024/09/06	0	0.00	0.2	50.00	51.60	-0.2	3,740	-0.01%
2024/09/05	2.1	50.11	0	0.00	50.10	2.1	3,813	0.06%
2024/09/04	3.3	50.73	5	50.90	50.60	-1.7	3,869	-0.04%
2024/09/03	0.1	53.38	0	0.00	53.20	0.1	3,887	0.00%
2024/09/02	1	54.50	0	0.00	54.00	1	3,957	0.03%
2024/08/30	6	54.10	0	0.00	54.50	6	4,059	0.15%
2024/08/29	2	53.95	2	54.25	54.10	0	4,143	0.00%
2024/08/28	2	54.50	0.1	54.72	54.80	1.9	4,174	0.05%
2024/08/27	0	0.00	3	54.30	54.30	-3	4,243	-0.07%
2024/08/26	4	55.10	3.3	54.99	55.00	0.7	4,290	0.02%
2024/08/23	2.2	52.74	1	52.60	53.50	1.2	4,340	0.03%
2024/08/22	10.4	53.71	0	0.00	53.70	10.4	4,406	0.24%
2024/08/21	3	54.90	9	55.30	55.00	-6	4,450	-0.13%
2024/08/20	17	55.11	0	0.00	54.90	17	4,448	0.38%
2024/08/19	1	55.20	11	55.08	55.00	-10	4,439	-0.23%
2024/08/16	7	54.97	0	0.00	54.80	7	4,429	0.16%
2024/08/15	4	54.83	0	0.00	54.40	4	4,446	0.09%
2024/08/14	13	54.60	1	54.80	54.90	12	4,462	0.27%
2024/08/13	4.1	54.00	1	54.00	53.80	3.1	4,467	0.07%
2024/08/12	21	54.70	1	54.50	54.30	20	4,559	0.44%
2024/08/08	4	53.77	0	0.00	53.40	4	4,644	0.09%
2024/08/07	12	54.85	4	55.10	55.20	8	4,706	0.17%
2024/08/06	7.2	51.87	30.2	53.29	53.10	-23	4,893	-0.47%
2024/08/05	39.4	54.53	2.1	53.34	53.30	37.3	5,009	0.74%
2024/08/02	1.2	59.30	0.1	60.00	59.20	1.1	5,105	0.02%
2024/08/01	1	60.80	0	0.00	61.30	1	5,191	0.02%
2024/07/31	0.2	62.00	1.2	61.04	61.00	-1	5,380	-0.02%
2024/07/30	0.1	60.45	8.3	60.73	61.60	-8.2	5,687	-0.14%
2024/07/29	0	0.00	2	61.50	61.40	-2	5,783	-0.03%
2024/07/26	0.1	61.20	5	61.04	61.60	-5	5,817	-0.09%
2024/07/23	1	62.60	4.1	62.08	62.40	-3.1	5,886	-0.05%
2024/07/22	11.1	60.98	9.1	61.34	60.50	2	5,880	0.03%
2024/07/19	2	62.26	10	62.47	62.90	-8	5,809	-0.14%
2024/07/18	1.1	64.25	0	0.00	64.20	1.1	5,750	0.02%
2024/07/17	1.1	65.67	2.1	65.40	64.80	-1	5,758	-0.02%
2024/07/16	0.1	64.50	4.3	64.74	65.40	-4.2	5,796	-0.07%
2024/07/15	1.1	64.52	1	64.50	64.60	0.1	5,902	0.00%
2024/07/12	1	64.80	1	65.10	64.80	0	6,021	0.00%
2024/07/11	7	65.01	3.4	64.72	64.60	3.6	6,057	0.06%
2024/07/10	2	63.90	3	63.93	63.90	-1	6,099	-0.02%
2024/07/09	10.7	63.67	4.1	63.22	63.20	6.6	6,113	0.11%
2024/07/08	5.7	65.51	2	65.25	65.20	3.7	6,010	0.06%
2024/07/05	3.4	66.17	1.5	66.30	66.30	2	5,979	0.03%
2024/07/04	0.1	65.80	15	65.77	65.80	-14.9	5,989	-0.25%
2024/07/03	14.3	65.13	14	65.54	65.20	0.3	6,025	0.00%
2024/07/02	16.4	66.08	3	66.30	65.50	13.4	6,111	0.22%
2024/07/01	2.3	66.73	0	67.40	66.70	2.2	6,084	0.04%
2024/06/28	9.3	66.98	0.1	67.85	66.80	9.2	6,082	0.15%
2024/06/27	12.3	67.55	0	0.00	67.40	12.3	5,989	0.21%
2024/06/26	38	69.02	0.2	69.48	68.50	37.9	5,902	0.64%
2024/06/25	3	68.87	1	68.80	68.80	2	5,900	0.03%
2024/06/24	2	69.05	0	0.00	68.80	2	5,879	0.03%
2024/06/21	4.1	69.85	5	70.00	69.70	-0.9	5,907	-0.02%
2024/06/20	1	69.50	3	69.73	70.30	-2	5,896	-0.03%
2024/06/19	4	69.00	2.2	69.69	68.70	1.8	5,857	0.03%
2024/06/18	2.2	69.35	0	0.00	69.30	2.2	5,833	0.04%
2024/06/17	0	0.00	5.1	69.15	68.50	-5.1	5,873	-0.09%
2024/06/14	2.1	68.62	5	68.58	68.50	-2.9	5,888	-0.05%
2024/06/13	6.1	68.95	1	68.60	68.60	5.1	5,877	0.09%
2024/06/12	20.3	69.73	0	0.00	69.40	20.3	5,854	0.35%
2024/06/11	8.1	71.31	10	72.21	70.70	-1.9	5,791	-0.03%
2024/06/07	8	71.16	20	71.31	71.20	-12	5,799	-0.21%
2024/06/06	25.3	70.60	2.1	70.58	69.80	23.2	5,943	0.39%
2024/06/05	15	70.95	28.7	71.08	70.40	-13.7	5,912	-0.23%
2024/06/04	2	71.30	1.1	70.94	70.50	0.9	5,942	0.02%
2024/06/03	2.4	70.78	1.1	70.99	70.40	1.3	5,936	0.02%
2024/05/31	2.2	70.82	3	70.67	70.50	-0.8	5,926	-0.01%
2024/05/30	3.1	70.35	2.1	70.30	70.10	1	5,896	0.02%
2024/05/29	30	72.69	7.2	72.29	71.50	22.8	5,871	0.39%
2024/05/28	8.1	71.62	2	71.60	71.40	6.1	5,829	0.10%
2024/05/27	7.3	71.74	6	71.87	71.70	1.2	5,833	0.02%
2024/05/24	2	69.95	4.1	70.08	70.90	-2.1	5,813	-0.04%
2024/05/23	2	70.70	0	0.00	70.50	2	5,814	0.03%
2024/05/22	0	0.00	1	71.20	70.90	-1	5,831	-0.02%
2024/05/21	9	70.68	1.1	71.48	70.50	7.9	5,838	0.14%
2024/05/20	41	72.00	0	0.00	71.30	41	5,829	0.70%
2024/05/17	8	71.15	0	0.00	71.00	8	5,858	0.14%
2024/05/16	12.1	71.41	3.1	71.23	71.80	9	5,938	0.15%
2024/05/15	28	71.65	19.2	71.61	71.40	8.8	5,893	0.15%
2024/05/14	2	72.00	2.1	72.08	71.60	-0.1	5,851	0.00%
2024/05/13	2	72.70	2.5	73.54	72.50	-0.4	5,807	-0.01%
2024/05/10	28	72.89	16.1	73.14	73.10	12	5,750	0.21%
2024/05/09	28	75.52	35.4	75.83	75.00	-7.4	5,542	-0.13%
2024/05/08	17.1	73.77	18	75.20	76.30	-0.9	5,340	-0.02%
2024/05/07	7	72.51	2	72.60	73.80	5	5,104	0.10%
2024/05/06	24.6	74.00	14	74.05	73.60	10.6	4,986	0.21%
2024/05/03	13.2	72.90	29.6	73.05	73.70	-16.4	4,803	-0.34%
2024/05/02	18	70.13	13	70.65	70.50	5	4,522	0.11%
2024/04/30	4	69.58	5	68.96	68.70	-1	4,460	-0.02%
2024/04/29	9	68.81	2.1	69.60	69.30	6.9	4,426	0.16%
2024/04/26	4.3	67.60	0	0.00	67.50	4.3	4,348	0.10%
2024/04/25	1.1	67.24	0	0.00	67.40	1.1	4,353	0.03%
2024/04/24	0	68.10	2	68.50	68.00	-2	4,375	-0.05%
2024/04/23	1	67.73	0	0.00	67.50	1	4,493	0.02%
2024/04/22	51.1	68.09	3.3	68.26	67.80	47.8	4,508	1.06%
2024/04/19	14.4	67.00	4	67.25	66.90	10.4	4,450	0.23%
2024/04/18	3.1	69.43	1	69.70	69.30	2.1	4,372	0.05%
2024/04/17	6.3	67.60	0	0.00	67.40	6.3	4,297	0.15%
2024/04/16	2.2	67.51	2	67.98	67.40	0.2	4,327	0.00%
2024/04/15	0	0.00	8.1	69.46	69.30	-8.1	4,331	-0.19%
2024/04/12	6	69.10	2	69.20	69.00	4	4,315	0.09%
2024/04/11	2	69.10	2	69.30	69.30	0	4,321	0.00%
2024/04/10	0.2	69.20	6.1	69.33	69.90	-5.9	4,333	-0.14%
2024/04/09	6.1	69.73	5.1	69.40	69.10	1	4,375	0.02%
2024/04/08	14	68.56	12.9	69.21	70.00	1.1	4,361	0.03%
2024/04/03	9.3	66.69	1	66.70	66.70	8.3	4,271	0.19%
2024/04/02	5	67.76	0	0.00	67.80	5	4,291	0.12%
2024/04/01	1	68.30	5	68.56	68.30	-4	4,275	-0.09%
2024/03/29	0	0.00	2.2	68.09	68.10	-2.2	4,301	-0.05%
2024/03/28	4	68.18	3	68.23	68.20	1	4,347	0.02%
2024/03/27	3.5	67.36	0	0.00	67.30	3.5	4,480	0.08%
2024/03/26	6	67.19	1.1	68.90	67.10	4.9	4,634	0.11%
2024/03/25	6.2	68.62	0.1	69.10	68.10	6.1	4,637	0.13%
2024/03/22	1	68.10	0	0.00	68.30	1	4,690	0.02%
2024/03/21	2	68.40	2	68.10	67.80	0	4,792	0.00%
2024/03/20	5.2	68.04	5	68.32	67.70	0.2	4,949	0.00%
2024/03/19	17.7	68.68	0	0.00	68.30	17.7	4,983	0.35%
2024/03/18	1.1	69.16	5.2	69.49	69.50	-4.1	5,136	-0.08%
2024/03/15	7.1	69.22	6	69.40	68.50	1.1	5,158	0.02%
2024/03/14	1.1	70.20	0	0.00	69.80	1.1	5,161	0.02%
2024/03/13	31.3	70.71	16	69.88	69.70	15.3	5,145	0.30%
2024/03/12	9.1	71.08	33.6	71.29	71.90	-24.5	5,096	-0.48%
2024/03/11	6.2	66.61	5	67.50	67.60	1.2	4,959	0.02%
2024/03/08	13.5	67.44	52	67.28	67.10	-38.5	4,948	-0.78%
2024/03/07	12.2	68.99	1	68.90	68.90	11.2	4,864	0.23%
2024/03/06	5.1	70.12	0	0.00	70.10	5.1	4,820	0.10%
2024/03/05	2.1	70.56	0	0.00	70.40	2.1	4,945	0.04%
2024/03/04	7.1	70.84	6	70.70	70.80	1.1	4,943	0.02%
2024/03/01	3.2	71.20	0.1	71.30	70.70	3.1	4,936	0.06%
2024/02/29	3	69.12	15	69.57	70.70	-12	4,946	-0.24%
2024/02/27	3.6	69.98	6	69.70	69.40	-2.4	4,902	-0.05%
2024/02/26	2.1	70.51	2.1	70.47	70.60	0	4,906	0.00%
2024/02/23	13.1	71.39	1	71.32	71.20	12.1	4,978	0.24%
2024/02/22	0.2	70.90	1.1	70.62	70.90	-0.9	5,036	-0.02%
2024/02/21	2.1	71.35	0.2	71.50	70.80	1.9	5,195	0.04%
2024/02/20	3.1	71.90	0	0.00	70.90	3.1	5,293	0.06%
2024/02/19	14.1	71.37	19	71.79	72.20	-5	5,303	-0.09%
2024/02/16	7.3	69.88	11	70.05	69.90	-3.7	5,334	-0.07%
2024/02/15	7.1	69.00	14	68.80	68.70	-6.9	5,342	-0.13%
2024/02/05	0	68.80	15	68.79	69.30	-15	5,354	-0.28%
2024/02/02	6	69.48	4.3	70.30	69.10	1.7	5,451	0.03%
2024/02/01	0	0.00	1.3	70.50	70.70	-1.3	5,480	-0.02%
2024/01/31	2	69.50	2	69.90	69.50	0	5,501	0.00%
2024/01/30	0	0.00	0.1	70.50	69.60	-0.1	5,522	0.00%
2024/01/29	0.5	70.20	0	0.00	69.80	0.5	5,541	0.01%
2024/01/26	1	69.70	1	69.80	69.80	0	5,599	0.00%
2024/01/25	4.2	70.24	0	70.10	69.70	4.2	5,675	0.07%
2024/01/24	0	0.00	1	70.50	70.80	-1	5,723	-0.02%
2024/01/23	0	0.00	1	69.50	69.60	-1	5,865	-0.02%
2024/01/22	4	68.78	0	0.00	68.60	4	5,904	0.07%
2024/01/19	2	69.10	78	68.87	69.10	-76	6,009	-1.26%
2024/01/18	0	68.40	5.4	68.32	68.50	-5.4	6,091	-0.09%
2024/01/17	5.4	68.51	10.2	69.47	67.70	-4.8	6,163	-0.08%
2024/01/16	13	69.99	1	70.00	69.80	12	6,113	0.20%
2024/01/15	2	70.95	0	0.00	70.90	2	6,215	0.03%
2024/01/12	12.2	70.70	10.4	70.73	70.70	1.8	6,435	0.03%
2024/01/11	1.2	70.83	1	70.80	70.70	0.2	6,557	0.00%
2024/01/10	1	69.81	0	0.00	70.20	1	6,941	0.01%
2024/01/09	4.8	71.49	4	71.50	70.90	0.8	7,154	0.01%
2024/01/08	14.2	72.47	2	72.70	72.30	12.2	7,691	0.16%
2024/01/05	2	72.40	0	0.00	72.40	2	8,913	0.02%
2024/01/04	2	72.95	0	0.00	72.60	2	9,230	0.02%
2024/01/03	6.4	73.54	2	73.35	73.10	4.4	9,285	0.05%
2024/01/02	2	74.80	2	75.40	74.80	0	9,265	0.00%
2023/12/29	5.3	74.79	11	74.86	74.80	-5.7	9,295	-0.06%
2023/12/28	9.4	74.35	18	74.31	74.60	-8.6	9,415	-0.09%
2023/12/27	10	73.31	2	73.40	73.30	8	9,442	0.08%
2023/12/26	0.3	72.76	1	73.00	72.70	-0.7	9,545	-0.01%
2023/12/25	4.1	72.48	4	73.13	72.80	0.1	9,755	0.00%
2023/12/22	17.2	73.15	13	73.01	72.20	4.2	9,944	0.04%
2023/12/21	22.6	72.80	18	72.86	72.70	4.6	9,849	0.05%
2023/12/20	8	74.10	8	74.31	74.10	0	9,898	0.00%
2023/12/19	10.4	74.01	6	74.10	74.00	4.4	9,935	0.04%
2023/12/18	15.3	74.86	4	74.90	74.40	11.3	9,995	0.11%
2023/12/15	27.8	76.13	2	76.15	75.50	25.8	10,188	0.25%
2023/12/14	1.1	76.22	13.1	76.98	77.30	-12	10,213	-0.12%
2023/12/13	14.1	76.27	11	77.31	76.00	3.1	10,171	0.03%
2023/12/12	1.2	78.00	7	78.10	77.80	-5.8	10,053	-0.06%
2023/12/11	1	78.10	2.6	78.10	78.00	-1.6	10,108	-0.02%
2023/12/08	4	77.35	0	0.00	77.20	4	10,156	0.04%
2023/12/07	1	77.10	3.6	77.66	77.60	-2.6	10,186	-0.03%
2023/12/06	10	77.91	4.1	77.91	77.80	5.9	10,240	0.06%
2023/12/05	0	76.90	12	76.70	77.00	-12	10,270	-0.12%
2023/12/04	4.1	76.82	0	0.00	76.50	4.1	10,336	0.04%
2023/12/01	3.3	77.04	3	77.07	77.10	0.3	10,458	0.00%
2023/11/30	2.8	76.74	2	76.85	76.90	0.8	10,662	0.01%
2023/11/29	1	78.00	3	77.80	77.90	-2	11,171	-0.02%
2023/11/28	1	78.00	5	78.06	78.40	-4	11,565	-0.03%
2023/11/27	7.2	77.65	3	77.27	77.10	4.2	11,759	0.04%
2023/11/24	10	78.50	2.2	78.47	78.50	7.8	12,164	0.06%
2023/11/22	7.7	77.78	1.2	77.85	77.70	6.5	12,453	0.05%
2023/11/21	1.3	78.56	3	79.13	79.00	-1.7	12,370	-0.01%
2023/11/20	26.2	78.19	13	78.45	78.00	13.2	12,279	0.11%
2023/11/17	8	80.03	17.2	79.91	80.20	-9.2	12,116	-0.08%
2023/11/16	8.3	78.59	10	78.94	79.10	-1.7	12,025	-0.01%
2023/11/15	17.5	78.86	13.3	79.26	78.50	4.2	11,968	0.03%
2023/11/14	1.2	77.04	0	0.00	77.90	1.2	11,858	0.01%
2023/11/13	11.6	76.91	9	77.16	77.60	2.6	11,869	0.02%
2023/11/10	12.6	77.77	12	77.49	77.10	0.6	11,883	0.00%
2023/11/09	6.1	78.53	4	79.20	79.20	2.1	11,857	0.02%
2023/11/08	11.1	78.92	2	79.50	78.60	9.1	12,001	0.08%
2023/11/07	2.1	78.81	1	79.00	79.10	1.1	12,008	0.01%
2023/11/06	1.1	78.88	4	79.00	78.80	-2.9	12,036	-0.02%
2023/11/03	10.3	78.23	10	78.39	78.20	0.3	12,143	0.00%
2023/11/02	1	75.90	4	76.90	77.40	-3	12,086	-0.02%
2023/11/01	14.6	74.52	9	74.78	75.00	5.6	12,009	0.05%
2023/10/31	2.6	75.83	1.2	77.92	74.10	1.4	11,946	0.01%
2023/10/30	5	77.10	4	77.38	76.90	1	11,861	0.01%
2023/10/27	3.1	77.82	1	78.60	77.30	2.1	11,890	0.02%
2023/10/26	17.3	79.06	7	78.63	78.20	10.3	11,957	0.09%
2023/10/25	14	80.82	20.4	80.72	80.10	-6.4	11,962	-0.05%
2023/10/24	5	78.30	5	78.34	79.00	0	12,043	0.00%
2023/10/23	10.9	78.17	6	78.33	77.80	4.8	12,066	0.04%
2023/10/20	19.1	79.41	8.3	79.29	79.10	10.9	12,142	0.09%
2023/10/19	10.1	80.81	16.1	80.08	81.40	-5.9	12,052	-0.05%
2023/10/18	66.5	82.14	63.2	81.43	80.10	3.3	12,069	0.03%
2023/10/17	27.9	82.10	11.3	81.89	81.10	16.7	11,808	0.14%
2023/10/16	78.5	85.86	49	84.67	83.00	29.5	11,705	0.25%
2023/10/13	75.6	86.90	87.9	87.49	85.10	-12.3	11,340	-0.11%
2023/10/12	16	82.03	24.2	81.85	84.00	-8.2	10,331	-0.08%
2023/10/11	6	79.53	3.1	78.96	78.80	2.9	10,484	0.03%
2023/10/06	1	78.80	1.1	79.18	78.90	-0.1	10,709	0.00%
2023/10/05	17	78.77	2	78.50	78.40	15	10,747	0.14%
2023/10/04	5.9	78.67	37.7	79.13	78.40	-31.8	10,777	-0.29%
2023/10/03	8.4	81.76	12.1	81.48	80.50	-3.7	10,670	-0.03%
2023/10/02	13.1	82.56	13	82.18	82.00	0.1	10,679	0.00%
2023/09/28	16.8	84.88	7.3	84.55	83.00	9.5	10,776	0.09%
2023/09/27	15	85.46	16	85.62	86.00	-1	10,746	-0.01%
2023/09/26	1	83.80	2	84.15	83.70	-1	10,621	-0.01%
2023/09/25	26.2	85.12	35.1	84.65	84.30	-8.9	10,678	-0.08%
2023/09/22	4	81.57	6.1	81.70	82.50	-2	10,638	-0.02%
2023/09/21	9.3	81.50	9	81.44	80.60	0.3	10,613	0.00%
2023/09/20	37	84.66	27.1	83.73	82.20	10	10,624	0.09%
2023/09/19	14	84.96	19.3	84.66	84.60	-5.3	10,450	-0.05%
2023/09/18	1.1	83.46	2	83.41	83.30	-0.9	10,335	-0.01%
2023/09/15	6.3	83.11	1.2	83.23	82.90	5.1	10,380	0.05%
2023/09/14	6	83.80	51	83.89	83.80	-45	10,412	-0.43%
2023/09/13	12	82.08	21.1	83.06	83.90	-9.1	10,425	-0.09%
2023/09/12	6.5	81.42	4.1	81.71	81.30	2.4	10,631	0.02%
2023/09/11	1.1	83.42	6	82.15	81.20	-4.9	10,647	-0.05%
2023/09/08	10.1	83.11	1	83.80	82.60	9.1	10,628	0.09%
2023/09/07	5	83.84	5.2	83.52	84.50	-0.2	10,632	0.00%
2023/09/06	2.4	84.30	8.3	83.98	83.20	-5.9	10,618	-0.06%
2023/09/05	16.4	84.85	10.4	85.06	85.20	6	10,593	0.06%
2023/09/04	77.5	87.33	73.3	87.53	85.70	4.2	10,510	0.04%
2023/09/01	19.6	85.24	20.4	85.27	85.30	-0.7	9,982	-0.01%
2023/08/31	8.1	83.75	11.1	83.83	83.40	-3	9,779	-0.03%
2023/08/30	19.9	82.06	30.4	82.44	83.70	-10.5	9,882	-0.11%
2023/08/29	13.2	78.63	19.8	79.36	79.80	-6.6	9,712	-0.07%
2023/08/28	9	77.29	5.1	76.51	75.70	3.9	10,084	0.04%
2023/08/25	7.2	74.56	7	74.39	75.00	0.2	10,409	0.00%
2023/08/24	3	74.43	1	74.90	74.50	2	11,432	0.02%
2023/08/23	5	74.72	6.2	75.10	74.70	-1.2	11,529	-0.01%
2023/08/22	8.1	74.48	1	76.00	74.30	7.1	11,663	0.06%
2023/08/21	0	0.00	2	75.55	75.40	-2	11,977	-0.02%
2023/08/18	14	75.67	7.1	75.66	74.70	6.9	12,263	0.06%
2023/08/17	10.1	74.28	6	74.88	75.60	4.1	12,610	0.03%
2023/08/16	4	73.24	0	0.00	73.20	4	12,960	0.03%
2023/08/15	7	74.77	0	0.00	74.30	7	13,037	0.05%
2023/08/14	29.1	74.91	6	74.83	73.40	23.1	13,253	0.17%
2023/08/11	3.6	77.95	2	78.30	77.50	1.6	13,487	0.01%
2023/08/10	5.2	78.07	20	78.40	77.90	-14.8	13,636	-0.11%
2023/08/09	21	81.11	7	80.40	79.20	14	13,659	0.10%
2023/08/08	3	79.87	0	0.00	79.70	3	13,666	0.02%
2023/08/07	12	80.51	0	0.00	80.50	12	13,852	0.09%
2023/08/04	1.3	80.62	2	80.40	80.70	-0.7	13,957	-0.01%
2023/08/02	6.1	80.12	1	80.00	80.10	5.1	13,997	0.04%
2023/08/01	1.1	81.02	18	81.53	81.00	-16.9	13,969	-0.12%
2023/07/31	14.2	83.42	9	82.59	82.00	5.2	13,957	0.04%
2023/07/28	6.2	81.32	9.1	81.09	81.60	-2.9	13,918	-0.02%
2023/07/27	7	79.39	23.5	80.64	81.00	-16.5	13,982	-0.12%
2023/07/26	5.1	78.72	1.5	79.65	77.70	3.7	13,895	0.03%
2023/07/25	21.1	78.49	7	79.16	79.80	14.1	13,936	0.10%
2023/07/24	2.1	76.47	1	76.60	76.20	1.1	13,873	0.01%
2023/07/21	80.2	77.27	15.2	77.39	77.40	65	13,893	0.47%
2023/07/20	6	78.52	22.1	78.80	78.20	-16	14,010	-0.11%
2023/07/19	20.1	79.97	21.2	79.49	79.00	-1.1	13,983	-0.01%
2023/07/18	39.5	81.48	15	80.79	80.20	24.5	14,165	0.17%
2023/07/17	9.2	84.55	16.1	84.87	84.40	-6.8	14,604	-0.05%
2023/07/14	74.5	86.48	33.4	86.33	85.50	41.1	15,027	0.27%
2023/07/13	8	82.79	29.6	82.89	84.00	-21.6	15,484	-0.14%
2023/07/12	25	80.50	9	80.21	80.20	16	15,701	0.10%
2023/07/11	13.1	80.75	5	80.64	80.00	8.1	16,083	0.05%
2023/07/10	4.6	81.99	6	82.46	81.30	-1.5	16,401	-0.01%
2023/07/07	3.3	82.25	6.2	83.23	82.30	-2.9	16,394	-0.02%
2023/07/06	8	82.88	43.3	82.73	83.50	-35.4	16,360	-0.22%
2023/07/05	32.3	82.64	14	82.31	81.80	18.3	16,184	0.11%
2023/07/04	13	82.69	10.7	83.01	82.40	2.3	16,023	0.01%
2023/07/03	21.1	82.29	11	82.00	81.80	10.1	16,017	0.06%
2023/06/30	7	82.99	11.1	82.08	82.60	-4.1	15,975	-0.03%
2023/06/29	2.2	80.72	1.1	81.50	80.50	1.1	15,906	0.01%
2023/06/28	30.5	80.88	30	80.93	80.80	0.5	15,888	0.00%
2023/06/27	11.1	80.54	19	80.19	79.40	-7.9	15,857	-0.05%
2023/06/26	28	81.46	24	82.02	82.00	4	15,917	0.03%
2023/06/21	6.4	82.36	4	82.30	82.00	2.4	16,007	0.01%
2023/06/20	5.7	83.50	8	83.05	83.10	-2.3	16,009	-0.01%
2023/06/19	10.1	83.66	6	83.77	83.40	4.1	16,067	0.03%
2023/06/16	79.4	86.50	25	86.70	83.70	54.4	16,268	0.33%
2023/06/15	18.2	87.83	33	87.42	87.70	-14.8	16,050	-0.09%
2023/06/14	39	87.54	16	87.84	87.40	23	16,092	0.14%
2023/06/13	28	88.21	17	87.49	87.10	11	16,261	0.07%
2023/06/12	6	87.83	3	87.70	86.80	3	16,486	0.02%
2023/06/09	5	87.07	32	86.83	87.80	-27	16,587	-0.16%
2023/06/08	15.5	88.74	29.3	87.53	87.10	-13.7	16,894	-0.08%
2023/06/07	8.1	89.48	6.4	89.49	89.70	1.7	17,277	0.01%
2023/06/06	31.3	89.16	116	88.79	88.50	-84.7	17,427	-0.49%	大賣/
2023/06/05	37	92.38	26.2	91.58	90.60	10.8	17,463	0.06%
2023/06/02	40.2	90.74	33.6	90.85	90.60	6.5	17,273	0.04%
2023/06/01	91.2	91.05	198.1	90.48	89.60	-106.9	17,110	-0.62%	大賣/鉅額交易
2023/05/31	34.1	85.74	108.2	87.08	87.60	-74.1	16,730	-0.44%	大賣/
2023/05/30	352.1	86.51	340.7	86.23	86.60	11.4	16,779	0.07%	大買/大賣/
2023/05/29	7	82.79	11.1	83.59	82.80	-4.1	16,189	-0.03%
2023/05/26	33.7	82.90	33	83.03	82.20	0.7	16,720	0.00%
2023/05/25	54.1	84.26	54.5	83.97	83.40	-0.3	16,790	0.00%
2023/05/24	20.3	83.97	17.4	83.57	85.30	3	16,784	0.02%
2023/05/23	10.2	84.02	15	84.25	83.70	-4.8	16,779	-0.03%
2023/05/22	41.2	83.42	64.1	82.66	84.20	-22.9	16,625	-0.14%
2023/05/19	35	80.95	37	80.96	80.40	-2	16,605	-0.01%
2023/05/18	72	81.85	13.2	81.40	81.80	58.8	17,232	0.34%
2023/05/17	36.1	80.67	43.3	81.11	81.10	-7.2	17,202	-0.04%
2023/05/16	8	78.13	48.1	78.91	79.60	-40.1	16,929	-0.24%
2023/05/15	16	77.41	6.2	77.83	76.70	9.9	16,975	0.06%
2023/05/12	14.1	77.19	13	76.15	78.30	1.1	17,522	0.01%
2023/05/11	14.1	77.19	13	76.15	75.90	1.1	17,605	0.01%
2023/05/10	22.1	78.53	26.1	78.71	79.10	-4	17,858	-0.02%
2023/05/09	7.1	77.19	4.3	77.24	77.10	2.8	18,040	0.02%
2023/05/08	18	77.51	8.3	77.64	78.10	9.8	18,373	0.05%
2023/05/05	7	77.70	7	77.60	77.40	0	19,117	0.00%
2023/05/04	18.3	77.23	9.1	77.15	77.80	9.2	20,127	0.05%
2023/05/03	62.2	78.33	14	77.81	77.60	48.2	20,629	0.23%
2023/05/02	5.2	80.30	62	79.97	80.00	-56.9	21,995	-0.26%
2023/04/28	29.2	81.16	28.3	81.57	80.60	0.9	22,329	0.00%
2023/04/27	20	80.38	36.2	79.94	80.50	-16.2	22,911	-0.07%
2023/04/26	22.1	79.48	24.6	79.40	79.80	-2.6	23,222	-0.01%
2023/04/25	29.4	80.61	25.2	80.44	78.50	4.2	23,224	0.02%
2023/04/24	10.6	79.98	8.2	79.94	80.90	2.4	23,268	0.01%
2023/04/21	39.8	80.21	51	80.50	80.30	-11.2	23,333	-0.05%
2023/04/20	57.2	80.38	29	81.55	82.00	28.2	23,300	0.12%
2023/04/19	84.5	84.71	295.2	84.56	83.20	-210.7	23,430	-0.90%	大賣/鉅額交易
2023/04/18	314.8	84.39	189	84.94	85.70	125.8	23,376	0.54%	大買/大賣/鉅額交易
2023/04/17	137.4	80.54	51	81.45	81.80	86.4	22,746	0.38%	大買/
2023/04/14	246.1	78.32	35.8	79.11	79.10	210.3	22,664	0.93%	大買/鉅額交易
2023/04/13	51.3	78.02	63.2	77.36	77.60	-11.9	22,469	-0.05%
2023/04/12	6	75.20	19	75.49	75.60	-13	22,228	-0.06%
2023/04/11	36	74.94	18.1	75.55	74.70	17.9	22,378	0.08%
2023/04/10	2.4	74.20	3	74.63	74.80	-0.6	22,442	0.00%
2023/04/07	7	74.21	5	74.24	74.30	2	22,682	0.01%
2023/04/06	9.2	73.74	8	73.79	73.70	1.2	22,946	0.01%
2023/03/31	32.1	75.87	11	75.80	75.20	21.1	23,097	0.09%
2023/03/30	6	76.40	21.1	76.71	76.50	-15.1	23,290	-0.06%
2023/03/29	16	75.05	24	75.49	75.60	-8	23,597	-0.03%
2023/03/28	19	75.11	16	74.96	74.50	3	24,135	0.01%
2023/03/27	40.7	77.07	3	76.10	75.50	37.7	24,251	0.16%
2023/03/24	7	78.47	39.2	78.31	78.80	-32.2	24,380	-0.13%
2023/03/23	21	77.09	36	76.97	77.50	-15	24,792	-0.06%
2023/03/22	47	78.12	52.1	77.93	76.40	-5.1	25,520	-0.02%
2023/03/21	31.1	77.78	29.2	77.57	77.30	1.9	25,958	0.01%
2023/03/20	9	75.73	9	75.61	75.80	0	26,583	0.00%
2023/03/17	17	75.31	22.2	75.25	75.70	-5.2	26,757	-0.02%
2023/03/16	17.1	74.83	13	74.70	73.90	4.1	27,143	0.02%
2023/03/15	41	76.82	75.6	76.78	75.90	-34.6	27,463	-0.13%
2023/03/14	33	74.99	29.5	75.12	75.50	3.5	27,639	0.01%
2023/03/13	27.1	74.16	43.1	74.89	76.00	-16	27,805	-0.06%
2023/03/10	82.4	73.30	47.3	72.52	72.40	35.1	28,035	0.13%
2023/03/09	37.4	76.55	22.5	76.71	76.00	14.9	28,440	0.05%
2023/03/08	44.5	77.60	22	77.65	77.60	22.5	29,589	0.08%
2023/03/07	33	79.36	38	79.15	79.20	-5	31,679	-0.02%
2023/03/06	34.1	78.79	41.4	78.95	79.00	-7.3	32,545	-0.02%
2023/03/03	44.7	78.34	25.8	78.20	78.10	19	33,580	0.06%
2023/03/02	111.4	79.18	50.5	79.36	78.80	60.9	33,809	0.18%	大買/
2023/03/01	55.1	82.34	65.6	82.35	81.60	-10.6	34,331	-0.03%
2023/02/24	55.1	81.41	57.1	81.76	81.30	-2	34,926	-0.01%
2023/02/23	23	79.23	31	79.05	80.00	-8	35,006	-0.02%
2023/02/22	54	78.38	29	78.29	78.10	25	35,078	0.07%
2023/02/21	40	81.02	47.1	81.27	80.90	-7.1	35,210	-0.02%
2023/02/20	29.3	80.48	50	80.27	80.60	-20.7	35,453	-0.06%
2023/02/17	68.7	80.80	49	80.58	80.00	19.7	36,109	0.05%
2023/02/16	126.6	81.67	107.4	81.74	81.50	19.2	36,232	0.05%	大買/大賣/
2023/02/15	40.1	78.18	45.1	78.36	77.90	-5	35,580	-0.01%
2023/02/14	21.1	77.66	17.1	77.30	77.20	3.9	35,384	0.01%
2023/02/13	31.2	77.82	24	77.73	77.50	7.2	35,365	0.02%
2023/02/10	90	78.58	134.1	79.02	79.00	-44	35,162	-0.13%	大賣/
2023/02/09	36.2	77.49	32.1	77.22	76.90	4.2	34,580	0.01%
2023/02/08	81.6	77.07	58	77.09	77.80	23.6	34,426	0.07%
2023/02/07	22.2	77.59	36	77.98	77.80	-13.8	34,045	-0.04%
2023/02/06	60.1	78.10	49	78.55	77.50	11.1	33,809	0.03%
2023/02/03	82.3	79.21	153	79.51	78.10	-70.7	33,486	-0.21%	大賣/
2023/02/02	131.3	81.18	144.8	80.69	79.50	-13.5	32,779	-0.04%	大買/大賣/
2023/02/01	69.2	83.30	72	83.50	84.50	-2.8	31,891	-0.01%
2023/01/31	214.3	79.89	204.1	80.27	82.90	10.2	31,435	0.03%	大買/大賣/
2023/01/30	46	75.09	38.3	76.83	78.10	7.7	30,031	0.03%
2023/01/17	74	70.19	112.1	70.42	71.00	-38.1	29,893	-0.13%	大賣/
2023/01/16	107	68.45	147.2	68.61	69.20	-40.2	29,626	-0.14%	大買/大賣/
2023/01/13	22	66.61	39	66.74	66.80	-17	29,718	-0.06%
2023/01/12	38	66.10	44	65.92	66.20	-6	29,684	-0.02%
2023/01/11	13	67.23	7	67.49	66.50	6	29,471	0.02%
2023/01/10	33	68.15	38	67.94	67.20	-5	29,388	-0.02%
2023/01/09	141.5	68.06	142	68.12	68.20	-0.5	29,198	0.00%	大買/大賣/
2023/01/06	90	66.37	90	66.12	66.20	0	28,481	0.00%
2023/01/05	25	65.70	44	65.75	65.70	-19	27,989	-0.07%
2023/01/04	51	64.97	84	64.95	65.70	-33	27,698	-0.12%
2023/01/03	33	63.29	33	63.12	63.20	0	27,350	0.00%
2022/12/30	5	62.40	48	62.10	62.00	-43	27,175	-0.16%
2022/12/29	16	60.13	26	60.45	61.40	-10	27,061	-0.04%
2022/12/28	16	61.90	22	61.75	61.60	-6	26,892	-0.02%
2022/12/27	26	61.69	28	61.88	61.90	-2	26,747	-0.01%
2022/12/26	108	59.57	42.2	60.60	61.10	65.8	26,468	0.25%	大買/
2022/12/23	27	59.05	38	58.82	59.10	-11	26,197	-0.04%
2022/12/22	19.2	60.04	74.1	60.39	59.70	-54.9	25,954	-0.21%
2022/12/21	121.1	61.33	121	61.04	60.00	0.1	25,720	0.00%	大買/大賣/
2022/12/20	60	62.74	157.9	62.06	61.40	-97.9	25,370	-0.39%	大賣/
2022/12/19	13.5	64.43	11	64.32	64.20	2.5	24,857	0.01%
2022/12/16	29.1	64.75	34.2	64.49	64.10	-5.1	24,654	-0.02%
2022/12/15	141.5	67.63	114.1	67.56	66.50	27.4	24,382	0.11%	大買/大賣/
2022/12/14	184	67.77	87	67.43	66.80	97	23,822	0.41%	大買/
2022/12/13	37.2	65.84	25.1	65.35	65.00	12.2	23,062	0.05%
2022/12/12	237	65.53	193.2	65.66	66.60	43.8	22,467	0.20%	大買/大賣/
2022/12/09	23.1	62.39	24	62.31	62.30	-1	21,593	0.00%
2022/12/08	55.1	62.59	41	62.87	63.00	14	21,338	0.07%
2022/12/07	42.3	64.19	17.1	63.63	63.40	25.1	20,901	0.12%
2022/12/06	54.2	64.90	24.2	65.00	64.90	30	20,373	0.15%
2022/12/05	30.1	67.03	39.1	66.93	66.90	-9	19,893	-0.05%
2022/12/02	77.1	67.29	73.2	67.46	66.70	3.9	19,576	0.02%
2022/12/01	121	67.14	183.5	67.13	67.90	-62.5	18,949	-0.33%	大買/大賣/
2022/11/30	175.8	64.95	138	64.83	65.20	37.8	18,126	0.21%	大買/大賣/
2022/11/29	453.2	67.23	468.2	66.26	63.70	-15	16,812	-0.09%	大買/大賣/
2022/11/28	140.4	62.05	144.2	62.84	64.80	-3.8	14,714	-0.03%	大買/大賣/
2022/11/25	146.1	60.05	180.6	60.17	60.60	-34.5	14,089	-0.25%	大買/大賣/
2022/11/24	74	57.25	79	57.36	57.70	-5	12,958	-0.04%
2022/11/23	129	56.85	127	56.94	57.10	2	12,521	0.02%	大買/大賣/
2022/11/22	159	54.63	135.1	54.59	54.90	24	11,541	0.21%	大買/大賣/
2022/11/21	26.1	52.53	64.1	52.95	54.10	-38.1	10,587	-0.36%
2022/11/18	24.2	48.95	4	49.24	49.20	20.2	9,933	0.20%
2022/11/17	66	51.11	45.2	51.64	50.20	20.8	9,704	0.21%
2022/11/16	60.1	50.09	44	50.31	50.90	16.1	9,257	0.17%
2022/11/15	83.1	50.49	84.6	50.66	51.10	-1.5	8,791	-0.02%
2022/11/14	33	48.65	38.2	47.66	49.50	-5.2	7,961	-0.07%
2022/11/11	6	44.88	10	44.91	45.00	-4	7,484	-0.05%
2022/11/10	13	44.49	5	45.15	44.40	8	7,462	0.11%
2022/11/09	23	45.69	36	45.58	44.80	-13	7,416	-0.18%
2022/11/08	0.1	45.76	4	45.64	45.35	-3.9	7,303	-0.05%
2022/11/07	1	45.65	1.2	45.41	45.75	-0.2	7,330	0.00%
2022/11/04	2.1	44.00	15	44.53	45.05	-13	7,310	-0.18%
2022/11/03	60.1	44.62	12	44.75	44.45	48.1	7,270	0.66%
2022/11/02	16	45.68	6	45.72	45.20	10	7,337	0.14%
2022/11/01	21.3	45.44	23	45.21	45.60	-1.8	7,586	-0.02%
2022/10/31	21.1	45.96	12	45.83	45.60	9.1	7,566	0.12%
2022/10/28	15.3	46.12	164	46.71	45.75	-148.7	7,556	-1.97%	大賣/鉅額交易
2022/10/27	24.2	45.76	46.1	45.53	46.55	-22	7,447	-0.29%
2022/10/26	12	44.60	28	44.63	44.40	-16	7,331	-0.22%
2022/10/25	19.3	44.48	9	44.72	44.30	10.3	7,207	0.14%
2022/10/24	56.1	45.98	60.1	45.72	46.00	-4	6,936	-0.06%
2022/10/21	52	44.61	92	43.82	45.05	-40	6,516	-0.61%
2022/10/20	17	41.20	1	41.15	41.35	16	5,996	0.27%
2022/10/19	9	43.00	18	43.16	43.00	-9	5,965	-0.15%
2022/10/18	15.1	43.07	1	43.65	42.80	14.1	6,023	0.23%
2022/10/17	21	43.11	20	43.37	43.45	1	6,156	0.02%
2022/10/14	16	42.54	9	42.60	42.80	7	6,177	0.11%
2022/10/13	16	41.98	30	42.21	41.05	-14	6,136	-0.23%
2022/10/12	1	41.00	0	41.05	41.05	1	6,071	0.02%
2022/10/11	9	41.62	0	0.00	40.80	9	6,175	0.15%
2022/10/07	2	42.90	10	42.70	42.90	-8	6,221	-0.13%
2022/10/06	7	41.46	3	42.05	41.25	4	6,295	0.06%
2022/10/05	6	41.71	3	41.75	41.20	3	6,646	0.05%
2022/10/04	1	41.05	0	0.00	41.20	1	6,824	0.01%
2022/10/03	3	41.07	1	40.80	40.75	2	7,032	0.03%
2022/09/30	8	40.55	11	40.87	41.05	-3	7,162	-0.04%
2022/09/29	4	41.65	37	41.64	41.55	-33	7,232	-0.46%
2022/09/28	23	41.51	2	41.53	41.20	21	7,355	0.29%
2022/09/27	4	42.55	24	42.37	42.65	-20	7,378	-0.27%
2022/09/26	2	42.50	1	41.45	41.85	1	7,436	0.01%
2022/09/23	4	43.31	2	43.55	42.85	2	7,635	0.03%
2022/09/22	6	43.34	13	43.41	43.45	-7	7,823	-0.09%
2022/09/21	7	43.04	2	42.88	42.60	5	8,031	0.06%
2022/09/20	2	43.13	8	42.72	43.30	-6	8,266	-0.07%
2022/09/16	1	42.05	1	41.75	41.95	0	8,792	0.00%
2022/09/15	1	42.05	0	0.00	42.05	1	9,548	0.01%
2022/09/14	2	41.80	0	0.00	42.20	2	9,969	0.02%
2022/09/13	11	42.10	0	0.00	42.15	11	10,474	0.11%
2022/09/12	1	42.55	6	42.47	42.30	-5	10,661	-0.05%
2022/09/07	6	42.02	1	42.00	41.85	5	11,040	0.05%
2022/09/06	12	42.56	5	42.20	42.05	7	11,057	0.06%
2022/09/05	6.1	44.23	7	43.77	43.40	-1	11,033	-0.01%
2022/09/02	14.4	42.96	15	42.96	43.85	-0.6	11,015	-0.01%
2022/09/01	100.1	43.13	109.1	43.22	43.20	-9	10,804	-0.08%	大賣/
2022/08/30	7	40.52	2	40.88	40.60	5	10,489	0.05%
2022/08/29	3	40.17	0	0.00	40.15	3	10,523	0.03%
2022/08/26	3	40.68	2	41.05	41.00	1	10,537	0.01%
2022/08/25	9	40.08	0	0.00	39.85	9	10,558	0.09%
2022/08/24	3	40.80	0	0.00	40.70	3	10,758	0.03%
2022/08/23	4	40.65	1	41.00	40.85	3	10,817	0.03%
2022/08/22	15	40.90	0	0.00	40.85	15	10,847	0.14%
2022/08/19	4	41.38	2	41.45	41.30	2	10,809	0.02%
2022/08/18	16	41.58	0	0.00	41.50	16	10,867	0.15%
2022/08/17	5	42.05	0	0.00	41.95	5	10,930	0.05%
2022/08/16	35	42.25	0	0.00	42.40	35	10,886	0.32%
2022/08/15	7	42.53	0	0.00	42.55	7	10,870	0.06%
2022/08/12	3.1	42.54	20	42.29	42.40	-16.9	10,881	-0.16%
2022/08/11	1	41.95	0	0.00	41.80	1	10,866	0.01%
2022/08/10	11	41.89	0	0.00	41.95	11	10,869	0.10%
2022/08/09	15	41.38	5.8	41.87	42.20	9.2	10,889	0.08%
2022/08/08	30.2	40.45	45	40.47	41.45	-14.8	10,907	-0.14%
2022/08/05	2	43.88	50	43.95	43.80	-48	10,664	-0.45%
2022/08/04	50.1	43.25	0	0.00	43.25	50.1	10,610	0.47%
2022/08/03	1	44.80	3	44.45	44.05	-2	10,503	-0.02%
2022/08/02	150	45.18	0	0.00	45.10	150	10,414	1.44%	大買/鉅額交易
2022/07/29	0	0.00	3	45.88	45.75	-3	10,334	-0.03%
2022/07/28	3.1	45.67	0	0.00	45.45	3.1	10,296	0.03%
2022/07/27	1	46.00	14	45.77	46.20	-13	10,234	-0.13%
2022/07/26	25	45.58	6	45.83	45.55	19	10,166	0.19%
2022/07/25	24	45.15	25	45.15	45.80	-1	10,061	-0.01%
2022/07/22	17.1	45.52	13.3	45.86	45.95	3.7	9,867	0.04%
2022/07/21	18.3	46.78	16.8	46.26	46.95	1.5	9,614	0.02%
2022/07/20	13.2	47.68	11	47.53	47.50	2.2	9,444	0.02%
2022/07/19	8.5	47.92	6	47.81	48.05	2.5	9,371	0.03%
2022/07/18	20	48.03	32	48.27	48.50	-12	9,321	-0.13%
2022/07/15	16.1	48.22	7	48.11	48.00	9.1	9,207	0.10%
2022/07/14	19.2	48.82	23	48.93	49.00	-3.9	9,075	-0.04%
2022/07/13	30.2	49.04	48.1	48.97	49.00	-17.9	8,896	-0.20%
2022/07/12	13	46.35	19.2	46.68	46.90	-6.2	8,479	-0.07%
2022/07/11	9	46.45	17	46.23	46.10	-8	8,246	-0.10%
2022/07/08	18	44.73	16	44.62	44.70	2	8,045	0.02%
2022/07/07	2.1	43.87	18.4	42.60	43.70	-16.3	7,907	-0.21%
2022/07/06	8	43.06	1	42.80	42.50	7	7,786	0.09%
2022/07/05	6.8	44.69	7	44.76	44.50	-0.2	7,651	0.00%
2022/07/04	1	45.05	1	44.20	44.40	0	7,573	0.00%
2022/07/01	16	45.23	14.1	44.95	44.40	1.9	7,468	0.03%
2022/06/30	18	46.78	15.1	47.21	47.20	2.9	7,202	0.04%
2022/06/29	10	48.48	7.1	48.08	47.50	2.9	6,978	0.04%
2022/06/28	25.5	49.35	14	48.84	48.35	11.5	6,707	0.17%
2022/06/27	41.1	49.19	34	49.46	50.20	7.1	6,443	0.11%
2022/06/24	36.1	49.87	25	50.06	50.00	11.1	6,089	0.18%
2022/06/23	59.1	50.69	71.6	50.76	50.50	-12.6	5,800	-0.22%
2022/06/22	27.1	49.40	26	49.35	49.10	1.1	4,986	0.02%
2022/06/21	15	48.24	37.5	48.37	49.75	-22.5	4,553	-0.49%
2022/06/20	26	45.88	16	45.05	45.30	10	3,987	0.25%
2022/06/17	4	46.09	17	46.32	46.10	-13	3,770	-0.34%
2022/06/16	17	46.41	23	46.37	45.80	-6	3,557	-0.17%
2022/06/15	0	0.00	48	45.58	45.40	-48	3,336	-1.44%
2022/06/14	18.1	44.54	10	44.40	44.80	8.1	3,285	0.25%
2022/06/13	10	45.82	28.3	45.68	45.40	-18.3	3,201	-0.57%
2022/06/10	3	45.33	16	45.29	45.40	-13	3,116	-0.42%
2022/06/09	22	44.82	2	44.93	45.20	20	3,089	0.65%
2022/06/08	0	0.00	7	44.78	44.35	-7	3,099	-0.23%
2022/06/07	2	44.85	3	44.75	44.35	-1	3,070	-0.03%
2022/06/06	10	44.65	0	0.00	44.70	10	3,007	0.33%
2022/06/02	1	45.35	7	45.60	45.15	-6	3,005	-0.20%
2022/06/01	10	46.04	77	45.23	45.80	-67	2,937	-2.28%
2022/05/31	36.9	44.05	11.2	44.17	44.45	25.7	2,668	0.96%
2022/05/30	0	0.00	1	43.40	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	21	43.43	12.1	43.71	43.15	8.9	2,442	0.37%
2022/05/25	1.2	42.77	12	43.07	43.15	-10.8	2,352	-0.46%
2022/05/24	0	0.00	7	41.95	42.15	-7	2,309	-0.30%
2022/05/23	0	0.00	5	42.00	42.10	-5	2,264	-0.22%
2022/05/20	1.1	42.34	1	42.40	41.95	0.1	2,280	0.00%
2022/05/19	6.2	41.40	54	41.71	42.20	-47.8	2,270	-2.11%
2022/05/18	50.5	42.00	12	41.93	42.05	38.5	2,204	1.75%
2022/05/17	0	0.00	7	41.78	41.95	-7	2,198	-0.32%
2022/05/16	5.2	41.86	30	41.26	42.00	-24.8	2,128	-1.16%
2022/05/13	1	40.35	11	40.03	40.10	-10	1,945	-0.51%
2022/05/12	22	38.25	0	0.00	38.10	22	1,868	1.18%
2022/05/11	2	38.23	0	0.00	38.65	2	1,865	0.11%
2022/05/10	4.1	38.13	10	38.40	38.65	-5.9	1,859	-0.32%
2022/05/09	6	38.92	0.5	38.90	38.70	5.5	1,865	0.29%
2022/05/06	9	39.47	0	0.00	39.55	9	1,836	0.49%
2022/05/04	0	0.00	2	40.05	40.10	-2	1,849	-0.11%
2022/05/03	2	39.40	73.7	39.71	39.65	-71.7	1,885	-3.80%
2022/04/29	0	0.00	9	40.04	39.60	-9	1,908	-0.47%
2022/04/27	6.3	39.59	6	39.40	39.60	0.3	1,972	0.02%
2022/04/25	7	40.25	1	40.10	40.10	6	2,081	0.29%
2022/04/21	3	41.20	4	41.16	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	4	40.63	40.95	-4	2,209	-0.18%
2022/04/18	15	40.07	0	39.90	40.00	15	2,245	0.67%
2022/04/15	1	40.60	1.1	40.66	40.55	-0.1	2,267	0.00%
2022/04/14	1	40.60	2	40.55	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	10	39.92	39.95	-10	2,372	-0.42%
2022/04/12	4.2	39.10	2	39.43	39.10	2.2	2,472	0.09%
2022/04/11	10	39.35	1	39.40	39.10	9	2,555	0.35%
2022/04/08	0.1	40.05	1	40.10	39.90	-0.9	2,701	-0.03%
2022/04/07	1.1	40.14	1	40.15	39.90	0.1	2,754	0.00%
2022/04/06	1	40.60	0	0.00	40.55	1	2,779	0.04%
2022/03/31	0	0.00	6	40.78	40.70	-6	2,820	-0.21%
2022/03/30	3	40.55	0	0.00	40.65	3	2,877	0.10%
2022/03/29	1	40.50	60	40.47	40.50	-59	2,871	-2.05%
2022/03/28	5	40.15	0	0.00	40.10	5	2,875	0.17%
2022/03/24	0	40.45	16	40.35	40.55	-16	2,930	-0.54%
2022/03/23	0	0.00	44	40.67	40.70	-44	2,976	-1.48%
2022/03/21	0	0.00	3	40.00	39.95	-3	3,002	-0.10%
2022/03/16	0.2	38.88	1	39.00	39.00	-0.8	3,028	-0.03%
2022/03/15	5	38.85	55	38.82	38.85	-50	3,033	-1.65%
2022/03/14	15	39.05	2	39.10	39.10	13	3,026	0.43%
2022/03/11	16	39.25	96	39.52	39.05	-80	3,025	-2.64%
2022/03/09	13	39.00	0	0.00	39.30	13	2,948	0.44%
2022/03/08	19.1	38.93	11	39.03	38.90	8.1	2,973	0.27%
2022/03/07	14	39.86	0	0.00	39.70	14	2,936	0.48%
2022/03/04	1	41.00	0	0.00	40.90	1	2,906	0.03%
2022/03/03	20	41.29	0	0.00	41.25	20	2,969	0.67%
2022/03/02	0	0.00	4	41.40	41.25	-4	3,053	-0.13%
2022/03/01	1.1	41.46	3	41.27	41.35	-1.9	3,084	-0.06%
2022/02/25	22	40.78	0	0.00	40.85	22	3,128	0.70%
2022/02/24	13	40.96	2	41.00	40.70	11	3,250	0.34%
2022/02/23	20	41.93	0	0.00	41.85	20	3,355	0.60%
2022/02/22	1	42.00	4	41.95	41.75	-3	3,515	-0.09%
2022/02/21	4	42.75	0	0.00	42.75	4	3,568	0.11%
2022/02/18	0	0.00	1	42.05	42.40	-1	3,706	-0.03%
2022/02/17	3	42.38	1	42.55	42.25	2	3,963	0.05%
2022/02/15	1	41.65	0	0.00	41.55	1	4,040	0.02%
2022/02/14	3.3	41.21	4	41.36	41.20	-0.7	4,128	-0.02%
2022/02/11	0	0.00	0.6	41.90	41.80	-0.6	4,152	-0.02%
2022/02/10	0	0.00	5.1	41.70	41.85	-5.1	4,201	-0.12%
2022/02/07	10	41.25	1	41.70	41.75	9	4,312	0.21%
2022/01/26	4	40.81	0	0.00	40.80	4	4,330	0.09%
2022/01/25	0	0.00	0	40.90	40.80	0	4,417	0.00%
2022/01/24	5	41.10	0	0.00	41.35	5	4,453	0.11%
2022/01/21	2.1	41.50	1	41.40	41.35	1.1	4,537	0.02%
2022/01/19	1	42.35	6	42.13	41.80	-5	4,576	-0.11%
2022/01/18	1.4	42.82	2	42.90	42.75	-0.6	4,557	-0.01%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/14	2	43.63	18	43.71	43.55	-16	4,736	-0.34%
2022/01/13	2	43.60	14.1	43.32	43.45	-12.1	4,898	-0.25%
2022/01/12	26	42.63	0	0.00	42.60	26	4,951	0.53%
2022/01/11	1	42.75	0.1	42.70	42.75	0.9	5,175	0.02%
2022/01/10	2	43.03	4	43.11	43.30	-2	5,515	-0.04%
2022/01/07	0.3	43.57	21.1	43.80	43.60	-20.8	5,730	-0.36%
2022/01/06	0	0.00	2	43.45	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	17	43.58	43.55	-17	5,988	-0.28%
2022/01/04	2	42.95	3.1	42.80	43.25	-1.1	6,131	-0.02%
2022/01/03	1.6	42.48	4	42.92	42.85	-2.4	6,645	-0.04%
2021/12/30	2.1	41.87	0	0.00	41.90	2.1	6,725	0.03%
2021/12/29	3	41.88	2	42.10	42.05	1	6,916	0.01%
2021/12/28	1.3	41.89	26	41.95	41.85	-24.7	6,959	-0.35%
2021/12/27	23.1	41.91	46	41.96	42.00	-22.9	7,032	-0.33%
2021/12/24	43	42.03	6	41.99	42.30	37	7,180	0.52%
2021/12/23	40.2	42.00	5.1	41.95	41.95	35.1	7,243	0.48%
2021/12/22	1.6	41.81	5	41.70	41.60	-3.4	7,395	-0.05%
2021/12/21	1.2	41.52	6	41.77	41.80	-4.8	7,547	-0.06%
2021/12/20	25.3	41.99	1	42.10	41.85	24.3	7,868	0.31%
2021/12/17	8	41.95	7	41.85	41.85	1	8,019	0.01%
2021/12/16	8	41.32	0	41.25	41.25	8	8,246	0.10%
2021/12/15	14	41.15	1.1	41.15	41.15	12.9	8,731	0.15%
2021/12/14	2	41.10	0.6	41.20	41.10	1.4	9,503	0.02%
2021/12/13	0	41.65	1	41.60	41.55	-1	9,818	-0.01%
2021/12/10	8	41.36	0	0.00	41.35	8	10,132	0.08%
2021/12/09	0.1	41.85	0	0.00	41.70	0.1	10,150	0.00%
2021/12/08	0	0.00	3.1	41.89	41.70	-3.1	10,165	-0.03%
2021/12/07	0	0.00	3.3	41.66	41.90	-3.3	10,150	-0.03%
2021/12/06	10	41.15	0	0.00	41.55	10	10,137	0.10%
2021/12/03	1	41.50	11	41.42	41.45	-10	10,151	-0.10%
2021/12/02	14	41.38	0	0.00	41.30	14	10,165	0.14%
2021/12/01	11	41.26	7	41.31	41.55	4	10,150	0.04%
2021/11/30	20	41.08	0	0.00	41.00	20	10,150	0.20%
2021/11/29	2	41.10	2	41.23	41.10	0	10,145	0.00%
2021/11/26	27.5	41.79	6	41.98	41.60	21.5	10,092	0.21%
2021/11/25	1	42.70	4	42.66	42.40	-3	10,021	-0.03%
2021/11/24	8	42.96	8	42.94	42.80	0	10,011	0.00%
2021/11/23	23	43.54	15	43.59	43.15	8	9,994	0.08%
2021/11/22	30.1	44.13	47	44.15	44.05	-16.9	9,908	-0.17%
2021/11/19	5	43.67	16.1	43.70	43.30	-11.1	9,740	-0.11%
2021/11/18	6.3	43.10	7	43.66	43.10	-0.7	9,587	-0.01%
2021/11/17	18	42.99	27	43.12	43.40	-9	9,523	-0.09%
2021/11/16	21	43.15	35.2	43.10	43.35	-14.2	9,379	-0.15%
2021/11/15	1	42.10	0	0.00	41.90	1	9,147	0.01%
2021/11/12	5	41.70	8	41.73	41.85	-3	9,137	-0.03%
2021/11/11	5	41.00	32	41.34	40.80	-27	9,095	-0.30%
2021/11/10	2	41.55	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	19	41.96	42.10	-19	9,018	-0.21%
2021/11/08	20	41.66	1	41.50	41.50	19	8,969	0.21%
2021/11/05	0	0.00	5	41.75	41.85	-5	8,947	-0.06%
2021/11/04	13	41.82	3	42.07	41.50	10	8,966	0.11%
2021/11/03	3.1	41.40	8	41.38	41.40	-4.9	8,918	-0.05%
2021/11/02	9	41.72	14	41.91	41.50	-5	8,965	-0.06%
2021/11/01	17	41.38	17	41.50	41.35	0	8,871	0.00%
2021/10/29	35	41.29	25	41.39	41.10	10	8,813	0.11%
2021/10/28	6.4	42.13	3	42.27	41.90	3.4	8,730	0.04%
2021/10/27	2	42.37	2	42.25	42.25	0	8,705	0.00%
2021/10/26	6	42.48	54	42.43	42.40	-48	8,666	-0.55%
2021/10/25	53	42.59	27	42.39	42.70	26	8,597	0.30%
2021/10/22	8.3	42.58	16	42.30	42.20	-7.7	8,522	-0.09%
2021/10/21	35	42.90	21	42.64	43.10	14	8,420	0.17%
2021/10/20	9	41.98	15	41.86	41.40	-6	8,208	-0.07%
2021/10/19	33	42.60	45	42.39	41.90	-12	8,091	-0.15%
2021/10/18	56	43.54	27	43.05	42.15	29	7,879	0.37%
2021/10/15	43	43.64	45	43.54	44.25	-2	7,551	-0.03%
2021/10/14	20	43.10	22	43.19	42.95	-2	7,346	-0.03%
2021/10/13	37	43.10	20	42.97	43.65	17	7,244	0.23%
2021/10/12	111.5	43.65	45	43.80	42.70	66.5	7,081	0.94%	大買/
2021/10/08	28	44.15	42.1	44.25	44.20	-14.1	6,883	-0.21%
2021/10/07	15.2	42.60	5	42.77	43.05	10.2	6,326	0.16%
2021/10/06	22	41.86	10	41.75	42.15	12	6,118	0.20%
2021/10/05	7.1	40.07	3	39.90	40.30	4.1	5,905	0.07%
2021/10/04	8	40.83	6.2	40.67	40.60	1.8	5,852	0.03%
2021/10/01	26.2	40.92	11	41.10	40.25	15.2	5,782	0.26%
2021/09/30	4	42.15	12	42.42	42.70	-8	5,642	-0.14%
2021/09/29	11.1	42.05	15	42.20	42.00	-3.9	5,550	-0.07%
2021/09/28	13	42.43	11	42.35	42.80	2	5,453	0.04%
2021/09/27	66.1	44.42	48	44.22	43.10	18.1	5,411	0.33%
2021/09/24	12	43.68	21	43.70	44.00	-9	5,138	-0.18%
2021/09/23	55.1	43.41	26	43.38	43.80	29.1	4,989	0.58%
2021/09/22	20	44.10	91.3	43.64	43.70	-71.3	4,756	-1.50%
2021/09/17	95	43.59	96.9	43.49	43.95	-1.8	4,291	-0.04%
2021/09/16	27	41.14	36	41.20	41.15	-9	3,610	-0.25%
2021/09/15	62	39.85	32	39.68	40.30	30	3,399	0.88%
2021/09/14	3	38.00	0	0.00	38.25	3	3,195	0.09%
2021/09/13	0	0.00	1	37.55	38.05	-1	3,189	-0.03%
2021/09/10	0	0.00	2	37.18	37.15	-2	3,229	-0.06%
2021/09/09	2	36.93	0	0.00	36.85	2	3,326	0.06%
2021/09/08	3	37.12	0	0.00	36.90	3	3,339	0.09%
2021/09/07	0	0.00	2	37.60	37.50	-2	3,374	-0.06%
2021/09/06	3	37.62	1	37.50	37.50	2	3,386	0.06%
2021/09/03	1	37.90	1	38.10	38.10	0	3,381	0.00%
2021/09/02	1	37.65	0	0.00	37.85	1	3,378	0.03%
2021/09/01	0	0.00	5	37.90	38.00	-5	3,369	-0.15%
2021/08/31	5	37.65	0	0.00	37.85	5	3,366	0.15%
2021/08/30	0	0.00	3	38.08	38.10	-3	3,373	-0.09%
2021/08/27	5	37.95	3	37.82	38.00	2	3,369	0.06%
2021/08/26	5	37.56	0	0.00	37.45	5	3,367	0.15%
2021/08/25	0	0.00	1	37.35	37.30	-1	3,369	-0.03%
2021/08/23	53	36.63	0	0.00	36.65	53	3,411	1.55%
2021/08/20	13.5	36.40	0	0.00	36.35	13.5	3,439	0.39%
2021/08/19	6.1	36.82	0	0.00	36.70	6.1	3,468	0.18%
2021/08/18	7	36.63	0	0.00	37.55	7	3,469	0.20%
2021/08/17	10	37.58	0	0.00	37.00	10	3,480	0.29%
2021/08/16	10	37.93	0	0.00	37.80	10	3,481	0.29%
2021/08/13	6.1	38.60	0	38.85	38.50	6.1	3,483	0.17%
2021/08/12	8.1	39.05	4	39.20	39.05	4.1	3,491	0.12%
2021/08/11	6.1	39.14	0	0.00	39.15	6.1	3,558	0.17%
2021/08/10	24	39.61	1	39.40	39.40	23	3,646	0.63%
2021/08/09	2	40.90	0	0.00	40.35	2	3,746	0.05%
2021/08/06	5	41.20	4	41.34	40.90	1	3,899	0.03%
2021/08/05	0	0.00	15	40.30	40.10	-15	3,965	-0.38%
2021/08/03	2	39.40	0	0.00	39.40	2	4,282	0.05%
2021/07/30	19.1	40.01	0	0.00	39.90	19.1	4,420	0.43%
2021/07/28	16	39.61	0	0.00	39.70	16	4,571	0.35%
2021/07/27	1.1	40.43	26	40.76	40.40	-25	4,794	-0.52%
2021/07/26	3	40.90	0	0.00	40.85	3	4,940	0.06%
2021/07/22	0	0.00	7	41.04	40.70	-7	5,087	-0.14%
2021/07/21	10.1	40.09	4	39.93	40.00	6.1	5,135	0.12%
2021/07/20	4	41.03	4	40.93	40.60	0	5,149	0.00%
2021/07/19	5.1	41.39	0	0.00	41.35	5.1	5,206	0.10%
2021/07/16	0.1	42.40	27	42.85	42.50	-26.9	5,419	-0.50%
2021/07/15	0.5	41.75	0	0.00	41.75	0.5	5,568	0.01%
2021/07/14	0.1	41.50	0	0.00	41.15	0.1	5,798	0.00%
2021/07/13	1	42.30	0.7	42.27	42.00	0.3	5,921	0.00%
2021/07/12	0.1	42.23	10	42.35	42.50	-9.9	6,040	-0.16%
2021/07/09	0.5	41.95	1	42.35	41.95	-0.5	6,373	-0.01%
2021/07/08	18	42.31	0	0.00	42.00	18	6,864	0.26%
2021/07/07	7	42.60	4	42.83	42.60	3	7,496	0.04%
2021/07/06	0	0.00	2	42.93	42.70	-2	7,871	-0.03%
2021/07/05	9	43.49	3.9	43.06	42.80	5.1	8,124	0.06%
2021/07/02	0.5	43.10	17	42.94	43.00	-16.5	8,189	-0.20%
2021/07/01	10	42.66	3.8	42.79	42.15	6.3	8,194	0.08%
2021/06/29	8	42.39	3	42.45	42.30	5	8,331	0.06%
2021/06/28	0	42.15	8	42.48	42.50	-8	8,484	-0.09%
2021/06/25	4.4	42.58	9	42.69	42.50	-4.6	8,515	-0.05%
2021/06/24	10	42.49	7	41.94	42.75	3	8,614	0.03%
2021/06/23	3	40.93	15.3	41.02	41.60	-12.3	8,997	-0.14%
2021/06/22	0	0.00	5	40.00	40.00	-5	9,683	-0.05%
2021/06/21	29	39.70	4	40.80	39.50	25	10,778	0.23%
2021/06/18	12	40.55	14	40.54	40.50	-2	10,830	-0.02%
2021/06/17	5	40.10	0	0.00	40.20	5	10,808	0.05%
2021/06/16	0	0.00	10	39.97	40.05	-10	10,903	-0.09%
2021/06/15	12	39.36	0	0.00	39.40	12	11,015	0.11%
2021/06/11	1	39.90	1	39.75	39.65	0	11,273	0.00%
2021/06/09	0	39.65	1	40.00	39.35	-1	11,374	-0.01%
2021/06/08	0	0.00	0.1	39.60	39.65	-0.1	11,406	0.00%
2021/06/07	18	39.79	1	39.60	39.80	17	11,473	0.15%
2021/06/04	0	0.00	3	40.20	40.15	-3	11,526	-0.03%
2021/06/03	1.1	40.10	0	0.00	40.10	1.1	11,617	0.01%
2021/06/02	0	0.00	7	40.31	40.10	-7	11,720	-0.06%
2021/06/01	3.1	39.89	12	39.67	40.10	-8.9	11,728	-0.08%
2021/05/31	0	0.00	6	40.03	39.45	-6	11,793	-0.05%
2021/05/28	0	0.00	10	39.73	39.70	-10	11,827	-0.08%
2021/05/27	11	38.94	3	38.93	38.80	8	11,868	0.07%
2021/05/26	5	39.40	2	39.40	39.80	3	11,895	0.03%
2021/05/25	2	39.95	0.1	39.90	39.55	1.9	12,015	0.02%
2021/05/24	0	39.35	11	39.50	39.50	-11	12,265	-0.09%
2021/05/21	0	39.20	20	39.60	39.20	-20	12,377	-0.16%
2021/05/20	0	0.00	6	39.10	38.60	-6	12,562	-0.05%
2021/05/19	5.2	38.70	8.5	39.14	39.20	-3.3	12,798	-0.03%
2021/05/18	21	37.54	4.9	37.80	38.85	16.1	12,797	0.13%
2021/05/17	19	37.29	14	37.22	36.00	5	12,762	0.04%
2021/05/14	13.1	39.95	20	40.14	38.90	-6.9	12,672	-0.05%
2021/05/13	15	38.31	17.3	37.50	38.40	-2.3	12,556	-0.02%
2021/05/12	8.1	38.82	11	38.52	38.10	-2.9	12,478	-0.02%
2021/05/11	14.5	41.14	47	40.91	40.60	-32.5	12,357	-0.26%
2021/05/10	0	0.00	5	43.17	43.20	-5	12,322	-0.04%
2021/05/07	2	42.45	16	42.41	42.90	-14	12,358	-0.11%
2021/05/06	3	40.60	5	40.80	40.55	-2	12,440	-0.02%
2021/05/05	11.1	40.40	8	40.83	40.40	3.1	12,720	0.02%
2021/05/04	30	41.10	18.1	41.66	40.50	11.9	12,698	0.09%
2021/05/03	23.3	43.52	1	44.25	42.95	22.3	12,571	0.18%
2021/04/29	11.5	45.42	5	45.64	45.40	6.5	12,565	0.05%
2021/04/28	14	45.03	7	45.22	45.15	7	12,567	0.06%
2021/04/27	14.2	45.35	11	45.51	45.60	3.2	12,645	0.03%
2021/04/26	9.3	45.08	14	45.01	44.75	-4.7	12,694	-0.04%
2021/04/23	9	44.52	30.1	44.67	44.60	-21.1	12,780	-0.17%
2021/04/22	32	45.68	74	45.09	44.35	-42	12,901	-0.33%
2021/04/21	58.9	46.85	45	46.85	46.50	13.9	12,842	0.11%
2021/04/20	62	47.70	35.1	47.25	47.85	26.9	12,734	0.21%
2021/04/19	19	46.37	37.2	46.36	46.40	-18.2	12,771	-0.14%
2021/04/16	23	45.69	39	45.63	45.65	-16	12,810	-0.12%
2021/04/15	97.1	45.97	46.1	45.89	45.55	51	12,884	0.40%
2021/04/14	98.6	46.89	77	47.04	47.20	21.6	12,794	0.17%
2021/04/13	95.1	47.49	153.1	47.18	46.80	-58	13,010	-0.45%	大賣/
2021/04/12	169.1	46.47	40	46.09	46.30	129	12,787	1.01%	大買/鉅額交易
2021/04/09	31.2	44.83	21	44.85	44.70	10.2	13,190	0.08%
2021/04/08	3	43.97	17	43.94	44.05	-14	13,439	-0.10%
2021/04/07	17	44.02	22	43.88	43.95	-5	13,403	-0.04%
2021/04/06	9.1	44.09	5.6	44.04	44.00	3.4	13,536	0.03%
2021/04/01	7	44.06	13	43.97	44.45	-6	14,220	-0.04%
2021/03/31	36	44.17	17.3	44.10	44.05	18.7	14,437	0.13%
2021/03/30	35	43.35	6	43.18	43.35	29	14,258	0.20%
2021/03/29	31	43.37	13.9	43.28	43.45	17.1	14,224	0.12%
2021/03/26	39	43.70	143	43.91	43.25	-104	14,084	-0.74%	大賣/鉅額交易
2021/03/25	179	46.52	106.3	46.03	45.10	72.7	13,578	0.54%	大買/大賣/
2021/03/24	71	44.81	96	45.51	46.65	-25	12,788	-0.20%
2021/03/23	12	42.49	9	42.55	42.45	3	11,679	0.03%
2021/03/22	19	42.13	3.1	42.14	42.45	16	11,591	0.14%
2021/03/19	12	42.23	2	42.13	42.10	10	11,540	0.09%
2021/03/18	29	43.19	16	43.48	42.80	13	11,438	0.11%
2021/03/17	62	43.74	62.1	43.37	43.30	-0.1	11,313	0.00%
2021/03/16	12	42.77	19	42.93	42.75	-7	11,058	-0.06%
2021/03/15	35	42.38	1	42.25	42.25	34	10,985	0.31%
2021/03/12	9	42.59	10	42.68	42.50	-1	10,965	-0.01%
2021/03/11	1	42.70	13	42.48	42.40	-12	10,998	-0.11%
2021/03/10	24	42.40	7	42.72	42.35	17	10,968	0.15%
2021/03/09	5	42.55	4	41.96	42.85	1	10,911	0.01%
2021/03/08	4	42.45	20	42.64	42.10	-16	10,839	-0.15%
2021/03/05	0.2	41.50	4	41.33	41.50	-3.8	10,725	-0.04%
2021/03/04	14	41.74	0	0.00	41.60	14	10,714	0.13%
2021/03/03	2	41.35	6	41.93	41.85	-4	10,655	-0.04%
2021/03/02	6	41.48	5	42.13	41.20	1	10,597	0.01%
2021/02/26	12	41.69	2.3	41.93	41.65	9.8	10,553	0.09%
2021/02/25	21.3	42.59	7.1	42.99	42.60	14.3	10,566	0.13%
2021/02/24	17	42.07	7.8	42.19	41.40	9.2	10,518	0.09%
2021/02/23	8	43.35	3	43.53	43.55	5	10,325	0.05%
2021/02/22	29	43.09	86	43.34	42.90	-57	10,227	-0.56%
2021/02/19	97	42.27	37.2	42.72	43.70	59.9	10,159	0.59%
2021/02/18	4	40.86	2.1	41.47	41.10	1.9	9,965	0.02%
2021/02/17	2.1	40.69	1	41.15	40.90	1.1	10,053	0.01%
2021/02/05	0	40.40	0	0.00	40.00	0	10,018	0.00%
2021/02/04	4	40.40	2	40.60	40.35	2	9,982	0.02%
2021/02/03	0	0.00	1	41.35	40.95	-1	9,973	-0.01%
2021/02/02	5	41.07	4	41.41	41.15	1	9,943	0.01%
2021/02/01	8	40.56	0	0.00	40.45	8	9,892	0.08%
2021/01/29	4	41.86	5	41.43	40.90	-1	9,858	-0.01%
2021/01/28	11	41.59	1	41.40	41.35	10	9,789	0.10%
2021/01/27	5.1	42.07	8.2	42.40	43.20	-3.1	9,589	-0.03%
2021/01/26	2	41.69	15.4	41.33	41.10	-13.3	9,261	-0.14%
2021/01/25	9.1	42.05	0	0.00	41.95	9.1	9,225	0.10%
2021/01/22	24	42.70	17	42.41	43.20	7	9,197	0.08%
2021/01/21	16.9	41.32	0	0.00	40.95	16.9	9,061	0.19%
2021/01/20	9	42.19	12	42.52	41.45	-3	8,987	-0.03%
2021/01/19	21	43.70	1	43.90	43.05	20	8,845	0.23%
2021/01/18	18	43.22	20	43.23	43.55	-2	8,730	-0.02%
2021/01/15	16	43.11	21.2	43.21	42.75	-5.2	8,578	-0.06%
2021/01/14	23.1	44.71	13	44.25	44.30	10.1	8,366	0.12%
2021/01/13	11	44.95	5	45.00	44.45	6	8,162	0.07%
2021/01/12	36.7	45.43	70	44.43	43.95	-33.3	8,071	-0.41%
2021/01/11	24.3	47.60	10	46.60	46.80	14.3	7,913	0.18%
2021/01/08	18.6	47.57	6	46.91	46.55	12.6	7,853	0.16%
2021/01/07	43.6	49.70	34	48.79	48.00	9.6	7,662	0.13%
2021/01/06	73	50.71	82.6	50.28	49.00	-9.6	7,415	-0.13%
2021/01/05	31.2	49.74	35.3	49.74	48.85	-4	6,700	-0.06%
2021/01/04	81.7	49.39	33.6	49.42	50.90	48.1	6,279	0.77%
2020/12/31	36.6	45.02	64.3	45.12	46.90	-27.7	5,551	-0.50%
2020/12/30	11.1	42.54	6.5	42.37	42.85	4.6	5,130	0.09%
2020/12/29	13.2	42.71	23.2	42.23	42.20	-10.1	5,130	-0.20%
2020/12/28	204	43.51	134	43.66	43.50	70	4,966	1.41%	大買/大賣/
2020/12/25	49.4	39.63	41.3	40.00	41.05	8	4,236	0.19%
2020/12/18	0	0.00	2	36.85	37.55	-2	3,965	-0.05%
2020/12/17	0	0.00	0.1	37.10	36.90	-0.1	4,034	0.00%
2020/12/11	3.1	36.85	1.1	37.22	36.80	2	4,351	0.05%
2020/12/09	0	0.00	1	37.90	37.85	-1	4,563	-0.02%
2020/12/07	5.1	37.67	1.1	37.59	37.65	4	4,911	0.08%
2020/12/04	6	38.36	3	38.75	38.45	3	5,046	0.06%
2020/12/03	2	38.30	2.1	38.35	38.25	-0.1	5,035	0.00%
2020/12/02	2	38.30	1	38.30	38.55	1	5,096	0.02%
2020/12/01	2.2	38.63	2	38.85	38.80	0.2	5,203	0.00%
2020/11/30	2.3	38.80	2.3	38.98	39.00	0	5,256	0.00%
2020/11/27	2	38.70	1.6	38.84	39.35	0.4	5,360	0.01%
2020/11/26	1.5	39.23	0	0.00	39.20	1.5	5,594	0.03%
2020/11/25	1.3	39.15	4.9	39.22	39.50	-3.6	5,902	-0.06%
2020/11/24	4	38.90	28	38.65	38.75	-24	6,017	-0.40%
2020/11/23	14	40.24	34.9	40.03	40.10	-20.9	6,060	-0.35%
2020/11/20	2.5	39.32	20.5	39.87	40.05	-17.9	6,286	-0.29%
2020/11/19	3.8	38.81	8.6	38.93	38.90	-4.8	6,314	-0.08%
2020/11/18	8.7	38.69	33	38.94	39.00	-24.3	6,319	-0.38%
2020/11/17	4.8	37.65	7.7	37.86	38.10	-2.9	6,289	-0.05%
2020/11/16	2.6	37.03	13	37.08	37.70	-10.4	6,399	-0.16%
2020/11/13	5	36.37	8	36.64	36.25	-3	6,375	-0.05%
2020/11/12	2	35.86	3	35.98	36.00	-1	6,632	-0.02%
2020/11/11	3.1	35.70	2	35.95	35.90	1.1	6,804	0.02%
2020/11/10	4.3	34.95	1.3	34.88	35.05	3	6,818	0.04%
2020/11/09	0.6	34.06	2	34.38	34.50	-1.4	6,897	-0.02%
2020/11/06	5	34.36	11	34.38	34.00	-6	7,052	-0.09%
2020/11/05	2.9	35.04	7.5	35.25	34.90	-4.6	7,399	-0.06%
2020/11/04	3	34.97	0.6	35.06	35.15	2.4	7,647	0.03%
2020/11/03	4.8	35.46	4	35.39	35.05	0.8	7,742	0.01%
2020/11/02	4.2	34.38	8	34.82	34.90	-3.8	7,806	-0.05%
2020/10/30	7	36.36	4.3	36.82	35.60	2.7	7,864	0.03%
2020/10/29	1.4	37.78	0.1	37.80	37.55	1.3	7,849	0.02%
2020/10/28	0	0.00	3	38.15	38.30	-3	7,917	-0.04%
2020/10/27	0	0.00	1.6	38.29	38.20	-1.6	7,957	-0.02%
2020/10/26	0	0.00	1	38.50	38.30	-1	8,080	-0.01%
2020/10/23	0.5	38.05	2.6	38.09	38.05	-2.2	8,107	-0.03%
2020/10/22	0	0.00	4	38.30	38.20	-4	8,212	-0.05%
2020/10/21	4.5	38.07	6	38.36	38.20	-1.5	8,288	-0.02%
2020/10/20	5.2	38.18	2.6	38.15	38.30	2.6	8,430	0.03%
2020/10/19	13.9	39.03	6.6	38.96	38.00	7.3	8,490	0.09%
2020/10/06	5	23.88	7	23.61	23.95	-2	8,403	-0.02%
2020/10/05	0	0.00	1	22.70	22.85	-1	8,393	-0.01%
2020/09/29	0	0.00	16	23.37	23.30	-16	8,629	-0.19%
2020/09/25	3	22.63	33	22.58	22.60	-30	8,961	-0.33%
2020/09/24	2	22.60	3	22.27	22.55	-1	8,931	-0.01%
2020/09/23	2	23.20	1	22.95	22.80	1	8,866	0.01%
2020/09/22	4	23.54	0	0.00	23.40	4	8,809	0.05%
2020/09/21	1.1	24.29	0	0.00	24.30	1.1	8,759	0.01%
2020/09/18	1	24.20	2	24.20	24.30	-1	8,856	-0.01%
2020/09/17	1	23.75	33	23.97	23.75	-32	8,918	-0.36%
2020/09/16	8	23.59	0	0.00	23.50	8	8,958	0.09%
2020/09/14	2	23.58	10	23.53	23.60	-8	9,023	-0.09%
2020/09/11	5	23.60	2	23.80	23.70	3	9,128	0.03%
2020/09/10	4	24.24	1	24.30	24.35	3	9,194	0.03%
2020/09/09	3	24.22	4	24.25	24.45	-1	9,265	-0.01%
2020/09/08	9	24.53	3	24.58	24.25	6	9,286	0.06%
2020/09/07	2	25.40	0	0.00	25.20	2	9,275	0.02%
2020/09/04	59	25.42	13	25.47	25.45	46	9,415	0.49%
2020/09/03	18	25.52	27	25.94	25.30	-9	9,458	-0.10%
2020/09/02	48	25.65	4	26.00	25.70	44	9,787	0.45%
2020/09/01	61	25.71	2.1	25.85	25.90	59	10,242	0.58%
2020/08/31	2	25.25	14	25.38	25.30	-12	10,258	-0.12%
2020/08/28	3	24.77	0	0.00	24.65	3	10,694	0.03%
2020/08/27	6	24.70	3	24.90	24.75	3	10,730	0.03%
2020/08/26	13	25.25	31	25.03	25.10	-18	10,706	-0.17%
2020/08/25	8	24.48	7	24.45	24.40	1	10,706	0.01%
2020/08/24	15	24.80	1	24.55	24.85	14	10,717	0.13%
2020/08/21	8	24.93	37.1	25.04	25.10	-29.1	10,745	-0.27%
2020/08/20	13	23.98	32	23.01	23.30	-19	10,541	-0.18%
2020/08/19	18	25.12	17	24.87	24.75	1	10,319	0.01%
2020/08/18	5	24.98	31	25.21	25.35	-26	10,271	-0.25%
2020/08/17	37	25.14	36	24.95	25.15	1	10,263	0.01%
2020/08/14	21	23.95	3	23.67	23.85	18	10,253	0.18%
2020/08/13	9	24.38	12	24.53	24.40	-3	10,722	-0.03%
2020/08/12	5	24.25	1	24.55	24.40	4	11,160	0.04%
2020/08/11	5	24.29	41	24.58	24.55	-36	11,315	-0.32%
2020/08/10	7	24.09	1	24.45	24.20	6	11,238	0.05%
2020/08/07	33	24.21	13	24.23	24.00	20	11,141	0.18%
2020/08/06	6	23.92	78	23.97	23.90	-72	10,896	-0.66%
2020/08/05	10	23.49	0	0.00	23.50	10	10,748	0.09%
2020/08/04	4	23.63	8	23.48	23.50	-4	10,813	-0.04%
2020/08/03	17	23.43	3	23.55	23.45	14	10,766	0.13%
2020/07/31	17	23.57	41	23.51	23.70	-24	10,628	-0.23%
2020/07/30	30	22.93	53	22.78	23.00	-23	10,275	-0.22%
2020/07/29	5	22.00	2	21.80	21.80	3	10,056	0.03%
2020/07/28	0	0.00	31	21.04	20.85	-31	10,052	-0.31%
2020/07/24	1	21.10	1	21.10	21.10	0	10,072	0.00%
2020/07/23	0	0.00	22	21.92	21.85	-22	10,053	-0.22%
2020/07/22	8	21.72	0	0.00	21.65	8	10,037	0.08%
2020/07/21	0	0.00	16	21.85	21.90	-16	10,042	-0.16%
2020/07/20	4	21.55	2	21.50	21.40	2	10,001	0.02%
2020/07/17	0	0.00	30	21.55	21.45	-30	10,058	-0.30%
2020/07/16	10	21.70	6.2	21.84	21.80	3.8	10,100	0.04%
2020/07/15	4	21.74	6	21.72	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	2	21.40	21.45	-2	10,089	-0.02%
2020/07/10	0.1	21.00	11	21.19	21.10	-11	10,118	-0.11%
2020/07/09	13	21.11	6	21.18	21.10	7	10,131	0.07%
2020/07/08	33	21.62	21	21.35	21.40	12	10,172	0.12%
2020/07/07	9	21.91	4	21.90	22.25	5	10,259	0.05%
2020/07/06	5	21.09	9	21.18	21.25	-4	10,679	-0.04%
2020/07/03	7	21.39	1	21.35	21.20	6	11,003	0.05%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	3	21.00	1	21.00	21.15	2	12,611	0.02%
2020/06/24	2	21.73	5	21.82	21.90	-3	12,541	-0.02%
2020/06/23	31	22.33	1	22.10	22.15	30	12,518	0.24%
2020/06/22	0	0.00	1	22.45	22.55	-1	12,531	-0.01%
2020/06/19	1.1	22.49	2	22.73	22.50	-1	12,547	-0.01%
2020/06/18	13	22.45	13	22.97	22.50	0	12,504	0.00%
2020/06/17	0	0.00	34	23.09	22.90	-34	12,471	-0.27%
2020/06/16	2	22.80	15	22.78	22.80	-13	12,489	-0.10%
2020/06/15	29	22.36	10	22.72	22.10	19	12,420	0.15%
2020/06/12	54	22.26	63	22.12	22.25	-9	12,415	-0.07%
2020/06/11	39	23.31	54	23.29	22.70	-15	12,296	-0.12%
2020/06/10	61	23.54	67.5	23.74	23.85	-6.5	12,240	-0.05%
2020/06/09	88	23.90	111.2	23.82	23.85	-23.2	12,160	-0.19%	大賣/
2020/06/08	85	23.73	178	23.66	23.20	-93	11,764	-0.79%	大賣/
2020/06/05	70	22.49	91	22.29	22.30	-21	11,237	-0.19%
2020/06/04	24	21.93	93	21.64	22.35	-69	11,126	-0.62%
2020/06/03	45	20.20	5	20.34	20.35	40	10,578	0.38%
2020/06/01	0	0.00	39	20.15	20.30	-39	10,650	-0.37%
2020/05/29	1	19.85	4	20.05	19.80	-3	10,614	-0.03%
2020/05/28	27	20.00	9	20.38	19.80	18	10,651	0.17%
2020/05/27	0	0.00	7	19.95	19.90	-7	10,612	-0.07%
2020/05/26	9	19.92	3	20.10	19.90	6	10,745	0.06%
2020/05/25	4	20.25	8	20.14	20.25	-4	10,725	-0.04%
2020/05/22	18	20.09	27	20.17	20.05	-9	10,719	-0.08%
2020/05/21	22	20.53	41	20.60	20.60	-19	10,663	-0.18%
2020/05/20	87	19.97	88	19.86	20.35	-1	10,541	-0.01%
2020/05/19	70	19.18	82	19.25	19.70	-12	10,116	-0.12%
2020/05/18	23	18.00	25	17.71	17.95	-2	9,692	-0.02%
2020/05/15	19	17.07	7	16.81	16.90	12	9,511	0.13%
2020/05/14	6	16.73	14	16.65	16.70	-8	9,458	-0.08%
2020/05/13	1	17.00	1	16.90	16.95	0	9,527	0.00%
2020/05/12	10	16.80	1	16.75	16.75	9	9,612	0.09%
2020/05/11	2	17.05	11	16.69	16.90	-9	9,800	-0.09%
2020/05/08	16	16.39	0	0.00	16.35	16	10,006	0.16%
2020/05/07	0.1	16.45	0	0.00	16.45	0.1	10,091	0.00%
2020/05/05	20	16.67	1	16.60	16.65	19	10,113	0.19%
2020/05/04	13	16.83	7	16.94	16.70	6	10,085	0.06%
2020/04/30	15	17.61	25	17.43	17.40	-10	10,060	-0.10%
2020/04/29	10	17.56	2	17.50	17.55	8	9,996	0.08%
2020/04/28	15.1	17.00	0	0.00	16.90	15.1	9,978	0.15%
2020/04/27	30	16.90	10	17.00	17.10	20	9,904	0.20%
2020/04/24	55	16.74	45	16.71	16.70	10	9,845	0.10%
2020/04/23	42	16.90	31	16.91	17.00	11	9,776	0.11%
2020/04/22	23	16.46	24	16.46	16.55	-1	9,690	-0.01%
2020/04/21	27	17.04	7	17.06	16.75	20	9,616	0.21%
2020/04/20	47	17.76	40	17.72	17.70	7	9,464	0.07%
2020/04/17	2.1	17.92	3	17.80	17.80	-1	9,427	-0.01%
2020/04/16	2	18.10	8	18.02	18.20	-6	9,317	-0.06%
2020/04/15	6	18.48	1.6	18.57	18.35	4.4	9,244	0.05%
2020/04/14	25	18.42	0	0.00	18.45	25	9,153	0.27%
2020/04/13	40	18.63	49	18.72	18.70	-9	9,024	-0.10%
2020/04/10	37	18.73	25	18.84	18.75	12	8,882	0.14%
2020/04/09	92	18.72	90	18.88	18.50	2	8,637	0.02%
2020/04/08	30	17.69	42	17.64	18.15	-12	7,968	-0.15%
2020/04/07	16	16.41	13	16.28	16.50	3	7,539	0.04%
2020/04/06	64.1	15.33	104	15.25	15.55	-39.9	7,210	-0.55%	大賣/
2020/04/01	5	14.82	19	14.74	14.85	-14	6,853	-0.20%
2020/03/31	62	14.82	7	14.89	14.70	55	6,443	0.85%
2020/03/27	39	16.42	35	16.48	16.30	4	5,786	0.07%
2020/03/26	69	15.93	78	16.04	16.65	-9	5,713	-0.16%
2020/03/25	39	15.58	46	15.52	15.50	-7	5,625	-0.12%
2020/03/24	36	14.76	33	14.89	14.65	3	5,551	0.05%
2020/03/23	8	14.48	7	14.48	14.45	1	5,505	0.02%
2020/03/20	48	15.17	51	15.13	15.15	-3	5,562	-0.05%
2020/03/19	13	14.71	11	14.80	14.50	2	5,495	0.04%
2020/03/18	10	16.39	14	16.42	16.10	-4	5,345	-0.07%
2020/03/17	13.3	16.37	12	16.37	16.40	1.3	5,310	0.02%
2020/03/16	22	17.68	6	17.51	17.00	16	5,212	0.31%
2020/03/13	2	17.25	5	17.21	17.60	-3	5,173	-0.06%
2020/03/12	0	0.00	5	19.03	18.60	-5	5,023	-0.10%
2020/03/11	8	19.84	0	0.00	19.65	8	4,910	0.16%
2020/03/10	44	20.16	37	20.01	20.35	7	4,867	0.14%
2020/03/09	10	20.11	6	20.17	20.10	4	4,794	0.08%
2020/03/06	7	20.36	10	20.40	20.35	-3	4,655	-0.06%
2020/03/05	27	21.06	21	21.03	21.00	6	4,563	0.13%
2020/03/04	19	21.01	5	21.06	21.15	14	4,486	0.31%
2020/03/03	13	20.90	16	21.01	20.85	-3	4,407	-0.07%
2020/03/02	26	20.65	28	20.35	20.30	-2	4,305	-0.05%
2020/02/27	20	21.27	12	20.73	20.40	8	4,172	0.19%
2020/02/26	18	21.61	19	21.47	21.55	-1	4,034	-0.02%
2020/02/25	0	0.00	2	20.90	20.80	-2	3,835	-0.05%
2020/02/24	5	20.80	7	20.82	20.95	-2	3,775	-0.05%
2020/02/21	1	20.85	4	20.90	20.95	-3	3,682	-0.08%
2020/02/20	154	20.93	158	21.05	21.05	-4	3,614	-0.11%	大買/大賣/
2020/02/19	7.4	20.56	19	20.78	20.90	-11.7	3,444	-0.34%
2020/02/18	4	20.21	3	20.23	20.15	1	3,365	0.03%
2020/02/17	2	20.00	16	20.01	20.05	-14	3,311	-0.42%
2020/02/14	11	19.75	6	19.80	19.80	5	3,248	0.15%
2020/02/13	2	20.05	14	20.04	20.00	-12	3,221	-0.37%
2020/02/12	2	20.08	17	19.94	20.05	-15	3,161	-0.47%
2020/02/11	34.4	19.77	30	20.00	19.65	4.4	3,040	0.14%
2020/02/10	29	19.69	96	19.57	19.90	-67	2,847	-2.35%
2020/02/07	21	19.08	14	19.26	19.25	7	2,539	0.28%
2020/02/06	23	18.38	18	18.34	18.75	5	2,407	0.21%
2020/02/05	32.1	17.52	1	17.40	17.55	31.1	2,352	1.32%
2020/02/04	0	0.00	13.1	17.25	17.35	-13.1	2,323	-0.56%
2020/02/03	23	17.14	15	17.12	17.15	8	2,303	0.35%
2020/01/31	16	18.08	26	18.00	17.90	-10	2,244	-0.45%
2020/01/30	45	18.07	0	0.00	17.95	45	2,238	2.01%
2020/01/20	2	19.20	7	19.24	19.20	-5	2,140	-0.23%
2020/01/16	3	19.00	2	19.05	19.10	1	2,143	0.05%
2020/01/15	7	19.08	3	19.10	19.10	4	2,168	0.18%
2020/01/14	0	0.00	7	19.11	19.20	-7	2,197	-0.32%
2020/01/13	8	18.91	0	0.00	18.95	8	2,229	0.36%
2020/01/10	3.2	18.77	3	18.95	19.00	0.2	2,303	0.01%
2020/01/09	2	18.80	40	18.80	18.95	-38	2,306	-1.65%
2020/01/08	1	18.85	21	18.65	18.70	-20	2,348	-0.85%
2020/01/07	4.2	19.08	10	19.10	19.00	-5.8	2,321	-0.25%
2020/01/03	57	19.65	1	19.75	19.50	56	2,391	2.34%
2020/01/02	0.3	19.55	2	19.70	19.60	-1.7	2,383	-0.07%
2019/12/31	1	19.60	1	19.60	19.55	0	2,389	0.00%
2019/12/30	1	19.35	0	0.00	19.50	1	2,418	0.04%
2019/12/26	2.1	19.54	0	0.00	19.50	2.1	2,460	0.09%
2019/12/24	0.1	19.40	0	0.00	19.40	0.1	2,544	0.00%
2019/12/23	5	19.40	10	19.38	19.35	-5	2,563	-0.20%
2019/12/19	0	0.00	5	19.60	19.45	-5	2,550	-0.20%
2019/12/18	11	19.74	12	19.68	19.65	-1	2,554	-0.04%
2019/12/17	43	19.64	23	19.60	19.75	20	2,559	0.78%
2019/12/16	3	19.22	3	19.15	19.20	0	2,516	0.00%
2019/12/11	0	0.00	1	19.20	19.15	-1	2,851	-0.04%
2019/12/10	0	0.00	4	19.10	19.10	-4	2,853	-0.14%
2019/12/06	3	18.85	0	0.00	18.80	3	2,894	0.10%
2019/12/04	0	0.00	4	19.05	18.95	-4	3,010	-0.13%
2019/12/03	7	18.91	0	0.00	18.90	7	3,028	0.23%
2019/12/02	5	19.00	0	0.00	19.00	5	3,035	0.16%
2019/11/29	0	0.00	10	19.22	19.15	-10	3,035	-0.33%
2019/11/28	0	0.00	2	19.10	19.15	-2	3,038	-0.07%
2019/11/26	0	0.00	2	18.80	18.80	-2	3,052	-0.07%
2019/11/25	11	18.75	0	0.00	18.75	11	3,082	0.36%
2019/11/22	20	18.85	0	0.00	18.80	20	3,102	0.64%
2019/11/21	0.1	18.75	0	0.00	18.75	0.1	3,116	0.00%
2019/11/20	4	19.00	0	0.00	19.00	4	3,120	0.13%
2019/11/19	5	18.70	0	0.00	19.00	5	3,135	0.16%
2019/11/18	25	18.69	1	18.95	18.80	24	3,179	0.75%
2019/11/15	26	18.55	2	18.50	18.70	24	3,276	0.73%
2019/11/14	5	19.04	0.1	19.05	19.00	4.9	3,218	0.15%
2019/11/13	5	19.10	0	0.00	19.05	5	3,257	0.15%
2019/11/11	15	19.25	0	0.00	19.20	15	3,510	0.43%
2019/11/08	30.1	19.65	0	0.00	19.65	30.1	3,598	0.84%
2019/11/07	0.1	19.60	8	19.85	19.60	-7.9	3,789	-0.21%
2019/11/05	2	19.65	0	0.00	19.70	2	3,820	0.05%
2019/11/04	0	0.00	2	19.75	19.60	-2	3,884	-0.05%
2019/10/30	10	19.50	0	0.00	19.45	10	4,090	0.24%
2019/10/25	5	19.69	2	19.60	19.65	3	4,554	0.07%
2019/10/24	2.1	19.60	3	19.60	19.65	-0.9	4,919	-0.02%
2019/10/23	5	19.55	0	0.00	19.65	5	4,951	0.10%
2019/10/22	0	0.00	3	19.80	19.80	-3	4,970	-0.06%
2019/10/21	0	0.00	7	19.65	19.85	-7	5,024	-0.14%
2019/10/18	1	19.50	22	19.38	19.50	-21	5,082	-0.41%
2019/10/17	25	19.56	0	0.00	19.70	25	5,096	0.49%
2019/10/16	10	19.70	5	19.65	19.55	5	5,099	0.10%
2019/10/15	1	19.30	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0	0.00	8	19.24	19.40	-8	5,142	-0.16%
2019/10/09	4	18.96	0	0.00	18.95	4	5,240	0.08%
2019/10/08	5	19.40	1	19.30	19.25	4	5,411	0.07%
2019/10/07	6.2	19.36	0	0.00	19.40	6.2	5,512	0.11%
2019/10/04	2	19.20	3	19.45	19.40	-1	5,551	-0.02%
2019/10/03	3	19.25	6	19.30	19.35	-3	5,561	-0.05%
2019/10/02	5	19.61	0	0.00	19.60	5	5,636	0.09%
2019/10/01	3	19.80	0	0.00	19.80	3	5,725	0.05%
2019/09/27	14	19.78	0	0.00	19.65	14	5,854	0.24%
2019/09/26	1	20.25	0	0.00	20.15	1	5,899	0.02%
2019/09/25	0	0.00	1	20.10	20.25	-1	6,043	-0.02%
2019/09/20	3	20.40	1	20.45	20.35	2	6,345	0.03%
2019/09/19	7.1	20.58	7	20.77	20.60	0.1	6,527	0.00%
2019/09/18	17	20.01	0	0.00	20.40	17	6,707	0.25%
2019/09/17	17.1	20.52	2	20.35	20.10	15.1	6,676	0.23%
2019/09/16	12	21.05	27	21.18	21.35	-15	6,610	-0.23%
2019/09/12	7.1	21.09	8	21.13	21.10	-0.9	6,819	-0.01%
2019/09/11	10	20.95	5	21.10	20.95	5	6,892	0.07%
2019/09/10	13	21.14	6	21.12	21.10	7	6,912	0.10%
2019/09/09	25	21.46	32	21.50	21.35	-7	6,974	-0.10%
2019/09/06	2	20.80	0	0.00	20.85	2	6,919	0.03%
2019/09/05	9	20.82	3	20.95	20.85	6	7,119	0.08%
2019/09/04	3	20.80	0	0.00	20.90	3	7,295	0.04%
2019/09/03	3	20.97	0	0.00	20.85	3	7,420	0.04%
2019/09/02	0	0.00	1	20.85	20.95	-1	7,566	-0.01%
2019/08/30	1	21.10	1	21.00	20.90	0	7,736	0.00%
2019/08/29	2	20.90	0	0.00	20.90	2	7,911	0.03%
2019/08/27	4.1	20.75	0	0.00	20.60	4.1	8,269	0.05%
2019/08/26	1	20.65	2	20.80	20.70	-1	8,468	-0.01%
2019/08/22	3	20.95	2	21.00	21.00	1	9,296	0.01%
2019/08/21	6	20.78	7	21.06	20.95	-1	9,722	-0.01%
2019/08/20	14	20.90	0	0.00	20.60	14	10,331	0.14%
2019/08/19	12	21.18	1.5	21.20	21.15	10.5	10,315	0.10%
2019/08/16	3	21.10	0	0.00	21.30	3	10,429	0.03%
2019/08/15	0	0.00	3	21.05	21.10	-3	10,583	-0.03%
2019/08/14	29	22.07	18	21.84	21.90	11	10,655	0.10%
2019/08/13	9	22.61	14	22.59	22.25	-5	10,900	-0.05%
2019/08/12	14	22.27	47	22.55	23.15	-33	11,551	-0.29%
2019/08/08	22	22.86	0	0.00	23.20	22	11,763	0.19%
2019/08/07	7	22.96	1	23.00	23.00	6	11,837	0.05%
2019/08/06	17	22.41	9	22.35	22.70	8	12,036	0.07%
2019/08/05	3	23.02	0	0.00	22.90	3	12,002	0.02%
2019/08/02	30	23.08	5	23.10	23.05	25	11,956	0.21%
2019/08/01	46	23.66	0	0.00	23.60	46	11,864	0.39%
2019/07/31	6	24.22	6	24.34	24.00	0	11,789	0.00%
2019/07/30	5	24.54	4	24.39	24.30	1	11,699	0.01%
2019/07/29	5	24.47	106	24.28	24.45	-101	11,611	-0.87%	大賣/鉅額交易
2019/07/26	13	23.82	94	23.79	23.90	-81	11,344	-0.71%
2019/07/25	7	22.35	18	22.68	22.65	-11	10,970	-0.10%
2019/07/24	11	22.41	0	0.00	22.35	11	10,959	0.10%
2019/07/23	9	22.61	4	22.73	22.55	5	10,920	0.05%
2019/07/22	65	23.25	4	23.15	23.20	61	10,850	0.56%
2019/07/19	12.6	23.49	10	23.59	23.35	2.6	10,746	0.02%
2019/07/18	1	23.45	1	23.40	23.45	0	10,663	0.00%
2019/07/17	33	23.46	3	23.50	23.45	30	10,646	0.28%
2019/07/16	20	23.51	0	0.00	23.45	20	10,642	0.19%
2019/07/15	0	0.00	10	23.73	23.90	-10	10,573	-0.09%
2019/07/12	11	23.38	0	0.00	23.15	11	10,479	0.10%
2019/07/11	0	0.00	17	23.96	23.95	-17	10,325	-0.16%
2019/07/10	0	0.00	7	23.94	23.85	-7	10,321	-0.07%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	4	23.68	23.60	-4	10,552	-0.04%
2019/07/05	1	23.60	8	23.74	23.60	-7	10,474	-0.07%
2019/07/04	1	23.40	4	23.38	23.50	-3	10,403	-0.03%
2019/07/03	6.1	23.07	6	22.97	23.00	0.1	10,384	0.00%
2019/07/02	1	23.60	5	23.53	23.45	-4	10,383	-0.04%
2019/07/01	2	23.00	5	23.09	23.25	-3	10,231	-0.03%
2019/06/28	3	22.75	0	0.00	22.80	3	10,096	0.03%
2019/06/27	15	22.88	8	22.88	22.80	7	10,070	0.07%
2019/06/26	10	22.88	11	22.98	22.95	-1	10,027	-0.01%
2019/06/25	6	22.36	39	22.52	22.60	-33	10,079	-0.33%
2019/06/24	17	22.04	4	22.05	22.10	13	9,829	0.13%
2019/06/21	5	22.13	37	22.24	22.05	-32	9,757	-0.33%
2019/06/20	5	22.00	16	22.14	22.15	-11	9,569	-0.11%
2019/06/19	2.1	21.53	0	0.00	21.80	2.1	9,332	0.02%
2019/06/18	1	21.55	1	21.45	21.50	0	9,249	0.00%
2019/06/17	27	21.51	0	0.00	21.45	27	9,199	0.29%
2019/06/14	2	21.78	0	0.00	21.80	2	9,094	0.02%
2019/06/13	39	21.63	0	0.00	21.60	39	9,022	0.43%
2019/06/12	13	22.03	1	22.50	22.00	12	8,821	0.14%
2019/06/11	9	22.74	6	22.55	22.60	3	8,623	0.03%
2019/06/10	10	22.70	9	22.60	22.50	1	8,484	0.01%
2019/06/06	2	22.70	5	22.82	22.55	-3	8,361	-0.04%
2019/06/05	16	23.48	19	23.24	23.20	-3	8,178	-0.04%
2019/06/04	1	23.05	1	23.10	23.10	0	7,985	0.00%
2019/06/03	7	23.64	17	23.69	23.25	-10	7,805	-0.13%
2019/05/31	13	23.90	12	23.68	23.85	1	7,586	0.01%
2019/05/30	29	24.04	15	23.94	23.85	14	7,354	0.19%
2019/05/29	52	24.20	50	24.28	24.00	2	7,142	0.03%
2019/05/28	49	23.84	37	23.97	23.55	12	6,501	0.18%
2019/05/27	63	23.19	95	23.50	23.95	-32	6,045	-0.53%
2019/05/24	0	0.00	4	21.85	21.80	-4	5,396	-0.07%
2019/05/23	5	22.09	2	22.15	21.80	3	5,322	0.06%
2019/05/22	14	22.41	19	22.42	22.55	-5	5,186	-0.10%
2019/05/21	9	22.19	3	22.17	22.25	6	4,989	0.12%
2019/05/20	36	22.75	41	22.58	22.50	-5	4,829	-0.10%
2019/05/17	36	22.08	124	22.05	22.15	-88	4,370	-2.01%	大賣/
2019/05/16	14	20.80	37	20.73	20.50	-23	3,649	-0.63%
2019/05/15	1	19.95	2	20.25	20.30	-1	3,246	-0.03%
2019/05/14	20	20.02	21	19.89	20.20	-1	3,131	-0.03%
2019/05/13	0	0.00	4.3	19.44	19.60	-4.3	2,878	-0.15%
2019/05/10	6.1	19.16	1	19.15	19.15	5.1	2,856	0.18%
2019/05/09	3	19.55	1	19.30	19.30	2	2,852	0.07%
2019/05/08	8	19.10	0	0.00	19.25	8	2,830	0.28%
2019/05/06	7.1	19.24	3	19.25	19.25	4.1	2,864	0.14%
2019/04/30	1	19.50	2	19.73	19.50	-1	2,831	-0.04%
2019/04/29	0	0.00	1	19.45	19.45	-1	2,802	-0.04%
2019/04/26	3	19.47	0	0.00	19.50	3	2,796	0.11%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/23	3	19.90	0	0.00	19.95	3	2,782	0.11%
2019/04/22	4	19.95	2	19.95	19.90	2	2,783	0.07%
2019/04/19	3.1	19.85	12	19.86	19.85	-8.9	2,786	-0.32%
2019/04/18	0	0.00	10	19.72	19.80	-10	2,787	-0.36%
2019/04/17	0	0.00	3	19.45	19.60	-3	2,778	-0.11%
2019/04/16	8	19.35	0	0.00	19.20	8	2,716	0.29%
2019/04/15	19.2	19.60	0	0.00	19.30	19.2	2,627	0.73%
2019/04/12	9	20.03	11	20.11	20.05	-2	2,411	-0.08%
2019/04/11	6	20.38	0	0.00	20.35	6	2,304	0.26%
2019/04/10	0	0.00	7	20.47	20.70	-7	2,286	-0.31%
2019/04/09	1	20.45	4	20.70	20.60	-3	2,251	-0.13%
2019/04/08	1	20.45	28	20.16	20.25	-27	2,147	-1.26%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/02	10.1	19.75	0	0.00	19.70	10.1	2,053	0.49%
2019/03/29	41	19.81	35	19.57	19.45	6	2,083	0.29%
2019/03/28	57	19.78	56	19.95	19.90	1	2,029	0.05%
2019/03/27	5	18.84	3	18.87	18.85	2	1,773	0.11%
2019/03/26	6	18.85	0	0.00	18.80	6	1,808	0.33%
2019/03/25	3	18.85	0	0.00	18.80	3	1,977	0.15%
2019/03/19	1	18.90	3	18.90	18.85	-2	2,241	-0.09%
2019/03/18	0	0.00	5	18.90	18.90	-5	2,282	-0.22%
2019/03/14	0	0.00	3	19.00	18.95	-3	2,454	-0.12%
2019/03/12	0	0.00	3	19.12	19.10	-3	3,623	-0.08%
2019/03/11	3	18.85	5	18.86	19.00	-2	3,947	-0.05%
2019/03/07	7	18.76	0	0.00	18.65	7	4,050	0.17%
2019/03/06	0.1	18.90	0	0.00	18.90	0.1	4,078	0.00%
2019/03/05	3	18.90	1	18.95	18.90	2	4,104	0.05%
2019/02/27	0	0.00	5	18.91	18.90	-5	4,111	-0.12%
2019/02/26	4	19.00	0	0.00	18.95	4	4,119	0.10%
2019/02/25	1	19.00	4	18.96	19.00	-3	4,124	-0.07%
2019/02/22	5	19.00	10	18.89	18.95	-5	4,106	-0.12%
2019/02/20	3	18.65	0	0.00	18.65	3	4,062	0.07%
2019/02/19	3	18.70	0	0.00	18.70	3	4,058	0.07%
2019/02/15	1	18.70	5	18.83	18.65	-4	4,083	-0.10%
2019/02/13	4	18.44	0	0.00	18.50	4	4,016	0.10%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/02/11	5	18.57	2	18.55	18.40	3	4,049	0.07%
2019/01/30	9	18.40	1	18.40	18.35	8	4,044	0.20%
2019/01/28	0	0.00	23	18.54	18.55	-23	4,040	-0.57%
2019/01/24	2	18.15	1	18.10	18.20	1	4,011	0.02%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.02%
2019/01/22	10	18.22	10	18.23	18.20	0	4,039	0.00%
2019/01/21	1	18.10	3	18.07	18.10	-2	4,046	-0.05%
2019/01/18	3	18.00	2	18.08	18.00	1	4,086	0.02%
2019/01/15	0	0.00	6	18.00	18.10	-6	4,168	-0.14%
2019/01/14	2.1	17.85	0	0.00	17.85	2.1	4,161	0.05%
2019/01/11	4	17.84	0	0.00	17.80	4	4,193	0.10%
2019/01/10	2	17.80	0	0.00	17.80	2	4,192	0.05%
2019/01/09	1	17.90	4.1	18.05	17.90	-3.1	4,206	-0.07%
2019/01/08	3	17.80	1	17.85	17.80	2	4,224	0.05%
2019/01/07	7	17.86	5	18.00	17.90	2	4,242	0.05%
2019/01/04	6	17.63	0	0.00	17.70	6	4,275	0.14%
2019/01/03	4.2	17.88	0	0.00	17.80	4.2	4,397	0.09%
2019/01/02	5	18.01	0	0.00	17.95	5	4,399	0.11%
2018/12/28	1	18.05	1	18.15	18.20	0	4,402	0.00%
2018/12/27	2	18.28	4	18.28	18.15	-2	4,436	-0.05%
2018/12/26	7	18.40	1	18.40	18.25	6	4,430	0.14%
2018/12/25	9	18.29	5	18.25	18.25	4	4,443	0.09%
2018/12/24	3	18.62	7	18.55	18.55	-4	4,446	-0.09%
2018/12/22	5	19.04	2	19.13	18.90	3	4,408	0.07%
2018/12/21	11	19.34	2	19.25	19.25	9	4,489	0.20%
2018/12/19	0	0.00	6	19.57	19.45	-6	4,479	-0.13%
2018/12/18	21	19.82	26	19.53	19.35	-5	4,449	-0.11%
2018/12/14	1	20.55	4	20.38	20.55	-3	4,241	-0.07%
2018/12/13	2	20.05	10	20.26	20.30	-8	4,159	-0.19%
2018/12/12	0	0.00	4	20.13	20.10	-4	4,143	-0.10%
2018/12/11	31	19.87	10	20.05	19.80	21	4,108	0.51%
2018/12/10	7	20.16	18	20.08	20.10	-11	4,107	-0.27%
2018/12/07	10	20.08	9	20.17	20.05	1	4,060	0.02%
2018/12/06	32	20.25	20	20.39	20.05	12	3,944	0.30%
2018/12/05	173.2	20.62	163	20.89	21.00	10.2	3,702	0.28%	大買/大賣/
2018/12/04	66	19.21	74	19.08	20.00	-8	2,803	-0.29%
2018/12/03	15	18.22	22	18.38	18.20	-7	2,479	-0.28%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/29	11	18.09	10	18.30	18.00	1	2,368	0.04%
2018/11/26	0	0.00	1	18.05	18.00	-1	2,363	-0.04%
2018/11/23	21	17.75	0	0.00	17.75	21	2,388	0.88%
2018/11/22	13	18.04	1	17.95	17.95	12	2,401	0.50%
2018/11/21	0	0.00	2	18.25	18.25	-2	2,394	-0.08%
2018/11/20	13	18.00	0	0.00	18.00	13	2,400	0.54%
2018/11/19	0	0.00	1	18.30	18.20	-1	2,398	-0.04%
2018/11/16	0	0.00	2	18.20	18.25	-2	2,397	-0.08%
2018/11/15	3.1	18.10	0	0.00	18.20	3.1	2,392	0.13%
2018/11/13	4	17.75	2	17.85	17.90	2	2,407	0.08%
2018/11/12	10	17.95	0	0.00	18.00	10	2,442	0.41%
2018/11/09	1	18.00	1	18.35	18.10	0	2,473	0.00%
2018/11/08	1	18.25	6	18.21	18.25	-5	2,505	-0.20%
2018/11/07	10	18.05	0	0.00	18.10	10	2,495	0.40%
2018/11/05	1	17.95	0	0.00	17.95	1	2,551	0.04%
2018/11/02	1	17.90	1	18.05	18.00	0	2,561	0.00%
2018/10/31	3	17.90	4	17.98	18.05	-1	2,578	-0.04%
2018/10/30	3	17.60	1	17.75	17.60	2	2,575	0.08%
2018/10/29	1	17.50	0	0.00	17.60	1	2,587	0.04%
2018/10/26	3	17.73	12	17.69	17.70	-9	2,615	-0.34%
2018/10/25	20	18.03	9	18.03	17.95	11	2,650	0.42%
2018/10/24	16	18.40	16	18.53	18.60	0	2,622	0.00%
2018/10/23	2	18.60	0	0.00	18.60	2	2,618	0.08%
2018/10/22	4	18.75	8	18.71	18.75	-4	2,612	-0.15%
2018/10/19	2	18.55	8	18.68	18.55	-6	2,641	-0.23%
2018/10/18	0.1	19.10	0	0.00	19.05	0.1	2,629	0.00%
2018/10/17	5.1	19.14	11	19.09	19.05	-5.9	2,641	-0.22%
2018/10/16	2	19.35	0	0.00	19.10	2	2,604	0.08%
2018/10/15	0	0.00	10	19.45	19.50	-10	2,559	-0.39%
2018/10/12	2	19.33	0	0.00	19.60	2	2,525	0.08%
2018/10/11	13	19.70	1	19.60	19.65	12	2,494	0.48%
2018/10/05	4	21.01	1	20.75	20.75	3	2,396	0.13%
2018/10/04	3	21.35	0	0.00	21.25	3	2,368	0.13%
2018/10/01	0	0.00	4	21.55	21.60	-4	2,336	-0.17%
2018/09/28	2.1	21.55	4	21.71	21.70	-2	2,325	-0.08%
2018/09/27	0	0.00	1	21.25	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	1	21.00	21.15	-1	2,255	-0.04%
2018/09/25	5	20.90	0	0.00	20.90	5	2,271	0.22%
2018/09/17	4	21.03	0	0.00	21.05	4	2,472	0.16%
2018/09/14	0	0.00	1	20.95	21.00	-1	2,490	-0.04%
2018/09/13	0	0.00	8	20.85	20.85	-8	2,604	-0.31%
2018/09/11	0	0.00	2	20.30	20.45	-2	2,756	-0.07%
2018/09/10	1.1	20.30	10	20.47	20.30	-9	2,855	-0.31%
2018/09/07	6	20.61	1	20.60	20.30	5	2,917	0.17%
2018/09/06	6	20.70	0	0.00	20.75	6	2,921	0.21%
2018/09/04	3	21.20	0	0.00	21.05	3	2,957	0.10%
2018/09/03	0	0.00	8	21.15	21.20	-8	3,020	-0.26%
2018/08/31	1	20.95	2	21.20	21.05	-1	3,042	-0.03%
2018/08/30	1.1	21.10	5	21.00	21.05	-4	3,052	-0.13%
2018/08/29	7	21.10	0	0.00	21.05	7	3,092	0.23%
2018/08/28	1	20.70	3	20.70	20.75	-2	3,085	-0.06%
2018/08/27	1	20.70	1	20.75	20.60	0	3,123	0.00%
2018/08/24	1	20.55	0	0.00	20.60	1	3,156	0.03%
2018/08/22	2	20.50	2	20.55	20.45	0	3,234	0.00%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/20	0	0.00	3	20.25	20.30	-3	3,283	-0.09%
2018/08/17	0	0.00	10	20.30	20.30	-10	3,286	-0.30%
2018/08/16	0	0.00	13	20.28	20.25	-13	3,326	-0.39%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/14	0	0.00	2	20.70	20.60	-2	3,334	-0.06%
2018/08/13	29	20.62	26	20.70	20.70	3	3,393	0.09%
2018/08/10	9	21.08	18	21.24	21.15	-9	3,482	-0.26%
2018/08/09	24	21.05	0	0.00	21.00	24	3,584	0.67%
2018/08/08	0.1	21.00	0	0.00	21.00	0.1	3,629	0.00%
2018/08/06	2.2	21.14	0	0.00	21.05	2.2	3,922	0.06%
2018/08/03	1	21.15	25	21.13	21.15	-24	3,920	-0.61%
2018/08/02	38	21.37	0	0.00	21.20	38	3,905	0.97%
2018/08/01	6	21.38	13	21.41	21.40	-7	3,874	-0.18%
2018/07/31	0	0.00	1	21.15	21.15	-1	3,807	-0.03%
2018/07/30	2	21.10	0	0.00	21.10	2	3,785	0.05%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/25	25	21.08	1	21.15	21.15	24	3,767	0.64%
2018/07/24	0	0.00	5	21.10	21.10	-5	3,757	-0.13%
2018/07/23	2	20.98	0	0.00	20.95	2	3,725	0.05%
2018/07/18	2	20.70	0	0.00	20.80	2	3,732	0.05%
2018/07/13	5	21.10	8	21.05	21.10	-3	3,664	-0.08%
2018/07/11	0.1	20.85	0	0.00	20.85	0.1	3,667	0.00%
2018/07/09	1	20.70	0	0.00	20.70	1	3,649	0.03%
2018/07/06	3.1	20.60	20	20.73	20.60	-16.9	3,646	-0.46%
2018/07/05	6	20.85	3	20.88	20.85	3	3,629	0.08%
2018/07/04	1	20.80	17	20.80	20.85	-16	3,666	-0.44%
2018/07/03	16	21.06	3	21.20	20.80	13	3,682	0.35%
2018/07/02	7	21.25	5	21.30	21.20	2	3,655	0.05%
2018/06/29	18	21.19	0	0.00	21.10	18	3,658	0.49%
2018/06/28	4.1	21.44	0	0.00	21.45	4.1	3,551	0.11%
2018/06/27	2	21.68	0	0.00	21.65	2	3,458	0.06%
2018/06/26	1	21.70	13	21.82	21.85	-12	3,441	-0.35%
2018/06/25	8	21.83	9	21.93	21.75	-1	3,444	-0.03%
2018/06/22	21	21.70	11	21.86	22.15	10	3,429	0.29%
2018/06/21	22	21.98	0	21.95	21.85	22	3,285	0.67%
2018/06/20	4	22.11	60	22.20	22.10	-56	3,202	-1.75%
2018/06/19	9	22.08	6	22.05	22.05	3	3,155	0.10%
2018/06/15	9	22.42	1	22.60	22.35	8	3,063	0.26%
2018/06/14	4	22.58	0	0.00	22.60	4	2,981	0.13%
2018/06/13	0	0.00	2	22.75	22.75	-2	2,950	-0.07%
2018/06/12	0	0.00	40	22.74	22.80	-40	3,019	-1.32%
2018/06/11	4	22.85	4	22.90	22.80	0	2,998	0.00%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	10	23.30	1	23.15	23.20	9	2,950	0.31%
2018/06/06	37	23.31	0	0.00	23.20	37	2,942	1.26%
2018/06/05	7	23.35	0	0.00	23.30	7	2,888	0.24%
2018/06/04	0	0.00	30	23.35	23.35	-30	2,873	-1.04%
2018/06/01	2.1	23.30	8	23.40	23.30	-5.9	2,852	-0.21%
2018/05/31	12	23.25	0	0.00	23.70	12	2,870	0.42%
2018/05/30	9.1	23.16	35	23.27	23.15	-25.9	2,890	-0.90%
2018/05/29	1	23.40	8	23.43	23.50	-7	2,867	-0.24%
2018/05/28	30	23.27	0	0.00	23.35	30	2,879	1.04%
2018/05/25	0	0.00	10	23.50	23.45	-10	2,885	-0.35%
2018/05/24	5	23.65	0	0.00	23.55	5	2,911	0.17%
2018/05/22	6	23.98	1	24.10	23.90	5	2,813	0.18%
2018/05/21	7	24.20	1	24.50	24.20	6	2,789	0.22%
2018/05/18	2	24.10	1	24.45	24.15	1	2,730	0.04%
2018/05/17	12	24.25	13	24.30	24.05	-1	2,626	-0.04%
2018/05/16	0.1	23.75	2	24.08	23.80	-1.9	2,492	-0.08%
2018/05/15	6	23.94	12	24.04	24.00	-6	2,474	-0.24%
2018/05/14	10	23.84	73	23.56	23.95	-63	2,493	-2.53%
2018/05/10	0	0.00	1	22.50	22.50	-1	2,254	-0.04%
2018/05/09	20	22.65	13	22.44	22.40	7	2,256	0.31%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/04	10	22.35	10	22.35	22.35	0	2,276	0.00%
2018/05/03	5	22.55	0	0.00	22.60	5	2,283	0.22%
2018/05/02	0	0.00	2	22.90	22.80	-2	2,300	-0.09%
2018/04/30	2	22.10	21	22.20	22.65	-19	2,311	-0.82%
2018/04/27	0	0.00	9	22.15	22.00	-9	2,378	-0.38%
2018/04/26	0	0.00	50	22.08	22.00	-50	2,401	-2.08%
2018/04/25	2	22.03	8	22.12	22.00	-6	2,420	-0.25%
2018/04/24	3	22.13	0	0.00	22.20	3	2,460	0.12%
2018/04/19	1	22.25	3	22.27	22.40	-2	2,548	-0.08%
2018/04/18	1	22.20	3	22.25	22.25	-2	2,556	-0.08%
2018/04/17	2	22.20	15	22.20	22.25	-13	2,569	-0.51%
2018/04/16	21	22.47	6	22.45	22.45	15	2,589	0.58%
2018/04/13	6	22.60	0	0.00	22.60	6	2,611	0.23%
2018/04/12	26	22.69	2	22.75	22.75	24	2,655	0.90%
2018/04/11	3	22.93	0	0.00	22.80	3	2,683	0.11%
2018/04/10	6	22.68	4	22.81	22.90	2	2,719	0.07%
2018/04/09	5.1	22.65	29	22.50	22.65	-24	2,728	-0.88%
2018/04/03	0	0.00	5	22.50	22.50	-5	2,728	-0.18%
2018/04/02	3	22.53	0	0.00	22.60	3	2,807	0.11%
2018/03/31	2	22.55	20	22.60	22.60	-18	2,899	-0.62%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	4	22.58	0	0.00	22.55	4	2,892	0.14%
2018/03/28	7	22.60	5	22.50	22.60	2	2,892	0.07%
2018/03/27	7	22.74	0	0.00	22.75	7	2,883	0.24%
2018/03/26	15	22.74	0	0.00	22.75	15	2,893	0.52%
2018/03/23	4	22.73	4	22.85	22.85	0	2,909	0.00%
2018/03/22	0	0.00	48	23.20	23.15	-48	2,900	-1.65%
2018/03/21	9	23.25	0	0.00	23.20	9	2,937	0.31%
2018/03/20	2	23.20	0	0.00	23.25	2	3,079	0.06%
2018/03/19	0	0.00	13	23.40	23.35	-13	3,107	-0.42%
2018/03/16	27	23.18	21	23.15	23.30	6	3,209	0.19%
2018/03/15	10	23.35	0	0.00	23.40	10	3,160	0.32%
2018/03/13	0.1	23.60	13	23.78	23.60	-12.9	3,206	-0.40%
2018/03/12	11	23.32	0	0.00	23.45	11	3,217	0.34%
2018/03/08	5	23.20	0	0.00	23.25	5	3,391	0.15%
2018/03/07	37	23.21	0	0.00	23.20	37	3,493	1.06%
2018/03/06	6	23.31	11	23.65	23.30	-5	3,597	-0.14%
2018/03/05	20	23.31	24	23.42	23.25	-4	4,854	-0.08%
2018/03/02	7	23.05	0	0.00	23.05	7	4,897	0.14%
2018/03/01	20	23.39	15	23.47	23.35	5	4,957	0.10%
2018/02/27	8	23.33	0.7	23.35	23.35	7.3	5,029	0.15%
2018/02/26	0	0.00	4	23.01	23.35	-4	5,011	-0.08%
2018/02/23	1.1	22.80	3	22.75	22.80	-1.9	4,984	-0.04%
2018/02/22	0	0.00	2	22.28	22.50	-2	5,019	-0.04%
2018/02/21	11	22.31	0.4	22.45	22.35	10.6	5,061	0.21%
2018/02/12	25.1	22.24	4	22.30	22.25	21.1	5,062	0.42%
2018/02/09	23	22.20	2	22.20	22.30	21	5,082	0.41%
2018/02/08	3	22.45	5	22.53	22.55	-2	5,067	-0.04%
2018/02/07	15	22.49	10	22.60	22.45	5	5,162	0.10%
2018/02/06	79	22.49	10	22.20	22.30	69	5,193	1.33%
2018/02/05	10	23.13	0	0.00	23.20	10	5,110	0.20%
2018/01/30	3	23.57	6	23.80	23.50	-3	5,152	-0.06%
2018/01/29	0	0.00	3	23.85	23.85	-3	5,137	-0.06%
2018/01/26	7	23.77	2	23.88	23.75	5	5,135	0.10%
2018/01/25	3	23.75	1	23.90	23.75	2	5,134	0.04%
2018/01/24	7	23.78	6	23.77	23.85	1	5,115	0.02%
2018/01/23	9	24.05	9	24.17	23.90	0	5,106	0.00%
2018/01/22	9	23.65	0	0.00	23.75	9	5,034	0.18%
2018/01/19	3	23.80	26	23.74	23.55	-23	5,022	-0.46%
2018/01/18	32	23.83	3	23.97	23.70	29	5,000	0.58%
2018/01/17	1	23.95	7	23.89	24.00	-6	4,962	-0.12%
2018/01/16	13	23.40	0	0.00	23.45	13	4,939	0.26%
2018/01/12	2.4	23.30	0	0.00	23.30	2.4	5,005	0.05%
2018/01/11	10	23.20	0	0.00	23.25	10	5,002	0.20%
2018/01/09	11	23.59	0	0.00	23.60	11	4,994	0.22%
2018/01/08	5	23.65	0	0.00	23.65	5	4,977	0.10%
2018/01/05	1	23.50	1	23.50	23.50	0	4,942	0.00%
2018/01/04	11	23.59	13	23.70	23.40	-2	4,916	-0.04%
2018/01/03	35	23.92	2	24.05	23.65	33	4,899	0.67%
2018/01/02	20	23.85	64	23.88	23.95	-44	4,859	-0.91%