裕隆 (2201)-富邦-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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249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

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

裕隆 (2201)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/22	0	0.00	0	57.40	57.20	0	3,275	0.00%
2024/11/20	5	56.12	9.9	57.13	57.40	-4.9	3,235	-0.15%
2024/11/19	0	0.00	2	56.00	56.00	-2	3,192	-0.06%
2024/11/15	1	55.40	0	0.00	55.50	1	3,257	0.03%
2024/11/14	3	54.57	1	56.00	54.10	2	3,254	0.06%
2024/11/12	8.2	54.18	0	0.00	53.30	8.2	3,188	0.26%
2024/11/11	1	56.00	8	56.88	56.30	-7	3,138	-0.22%
2024/11/08	0	0.00	0.6	57.68	56.20	-0.6	3,129	-0.02%
2024/11/07	0	0.00	1	57.00	57.10	-1	3,137	-0.03%
2024/11/05	0	0.00	0.5	57.40	57.30	-0.5	3,211	-0.02%
2024/11/04	7	57.24	2	57.40	57.20	5	3,331	0.15%
2024/11/01	0	57.10	0	0.00	58.30	0	3,490	0.00%
2024/10/30	3	57.87	0	0.00	57.30	3	3,536	0.08%
2024/10/28	0	0.00	7.5	58.89	59.00	-7.5	3,540	-0.21%
2024/10/25	1	57.60	0	0.00	58.30	1	3,532	0.03%
2024/10/24	6	57.10	0	0.00	57.70	6	3,515	0.17%
2024/10/23	0	0.00	1	57.70	58.00	-1	3,497	-0.03%
2024/10/22	0	0.00	4	56.85	57.90	-4	3,487	-0.11%
2024/10/21	0	0.00	0	56.20	56.80	0	3,529	0.00%
2024/10/17	0	0.00	5	57.20	56.90	-5	3,604	-0.14%
2024/10/16	2.1	55.75	4	56.18	56.00	-1.9	3,620	-0.05%
2024/10/15	5.2	56.51	1	56.40	56.40	4.2	3,606	0.12%
2024/10/14	0	0.00	2	57.50	57.00	-2	3,600	-0.06%
2024/10/11	10	57.60	5	57.90	57.50	5	3,593	0.14%
2024/10/09	1	58.40	1	57.80	57.70	0	3,634	0.00%
2024/10/08	2	59.60	1	59.10	59.00	1	3,624	0.03%
2024/10/07	0	0.00	1	59.32	60.40	-1	3,705	-0.03%
2024/10/04	1	59.90	3	59.70	59.60	-2	3,720	-0.05%
2024/10/01	15.6	59.75	0	0.00	59.80	15.6	3,695	0.42%
2024/09/30	3	59.93	1	59.70	60.00	2	3,694	0.05%
2024/09/27	3.3	59.65	3.5	59.91	60.10	-0.2	3,731	-0.01%
2024/09/26	1.2	58.46	0	0.00	58.00	1.2	3,740	0.03%
2024/09/25	2	58.10	15	57.93	58.40	-13	3,743	-0.35%
2024/09/24	10	56.50	0	0.00	56.40	10	3,780	0.26%
2024/09/23	9	56.86	11	57.19	57.50	-2	3,837	-0.05%
2024/09/20	3	56.36	2	56.85	56.50	1	3,765	0.03%
2024/09/19	5	55.90	23	55.76	56.20	-18	3,754	-0.48%
2024/09/18	8.1	56.33	4	56.90	55.90	4.1	3,740	0.11%
2024/09/16	8.6	55.94	16	56.27	56.60	-7.5	3,667	-0.20%
2024/09/13	3.1	52.84	5	52.74	52.60	-1.9	3,582	-0.05%
2024/09/12	0	0.00	1	51.60	51.50	-1	3,612	-0.03%
2024/09/11	22	51.30	0	0.00	51.00	22	3,631	0.61%
2024/09/10	2	50.90	1	50.60	50.60	1	3,670	0.03%
2024/09/06	0	0.00	15	51.56	51.60	-15	3,740	-0.40%
2024/09/05	0	51.20	0.5	51.50	50.10	-0.5	3,813	-0.01%
2024/09/04	2.1	50.86	0	0.00	50.60	2.1	3,869	0.05%
2024/09/03	0	53.50	3	54.00	53.20	-3	3,887	-0.08%
2024/08/29	1	53.90	1	53.90	54.10	0	4,143	0.00%
2024/08/27	5	54.22	0	0.00	54.30	5	4,243	0.12%
2024/08/26	2	54.90	14.2	54.71	55.00	-12.2	4,290	-0.28%
2024/08/23	1	53.40	0	0.00	53.50	1	4,340	0.02%
2024/08/22	1	53.60	0	0.00	53.70	1	4,406	0.02%
2024/08/21	2	55.10	0	0.00	55.00	2	4,450	0.04%
2024/08/20	0	55.10	0	0.00	54.90	0	4,448	0.00%
2024/08/19	2	55.10	18	55.58	55.00	-16	4,439	-0.36%
2024/08/16	1	54.90	0	0.00	54.80	1	4,429	0.02%
2024/08/15	1.1	54.32	0	0.00	54.40	1.1	4,446	0.02%
2024/08/14	0	0.00	7	54.69	54.90	-7	4,462	-0.16%
2024/08/13	0	0.00	3	53.90	53.80	-3	4,467	-0.07%
2024/08/12	0	0.00	3	54.57	54.30	-3	4,559	-0.07%
2024/08/09	1	54.50	4	54.45	54.30	-3	4,612	-0.07%
2024/08/08	3	53.63	0	0.00	53.40	3	4,644	0.06%
2024/08/07	1	53.10	12	54.93	55.20	-11	4,706	-0.23%
2024/08/06	3.1	52.70	11.3	53.42	53.10	-8.2	4,893	-0.17%
2024/08/05	6	54.35	3	54.70	53.30	3	5,009	0.06%
2024/08/02	4.3	59.63	0	0.00	59.20	4.3	5,105	0.08%
2024/08/01	0	0.00	0.5	60.94	61.30	-0.5	5,191	-0.01%
2024/07/31	2	61.10	5.2	61.22	61.00	-3.2	5,380	-0.06%
2024/07/30	6	60.10	5	61.18	61.60	1	5,687	0.02%
2024/07/29	1.1	61.97	1	62.19	61.40	0	5,783	0.00%
2024/07/26	0	60.80	3	60.97	61.60	-3	5,817	-0.05%
2024/07/23	2	62.50	14	62.30	62.40	-12	5,886	-0.20%
2024/07/22	16	61.24	21	60.89	60.50	-5	5,880	-0.08%
2024/07/19	34.2	62.69	5	62.18	62.90	29.2	5,809	0.50%
2024/07/18	0	64.50	0	0.00	64.20	0	5,750	0.00%
2024/07/17	0	0.00	54	65.60	64.80	-54	5,758	-0.94%
2024/07/16	2	64.70	2	65.30	65.40	0	5,796	0.00%
2024/07/15	0	64.80	1	64.60	64.60	-1	5,902	-0.02%
2024/07/12	4	64.95	1	64.70	64.80	3	6,021	0.05%
2024/07/11	3	64.97	9	65.04	64.60	-6	6,057	-0.10%
2024/07/10	1	63.90	2	63.90	63.90	-1	6,099	-0.02%
2024/07/09	54.1	63.91	3	63.63	63.20	51.1	6,113	0.84%
2024/07/08	27.5	65.61	1	65.90	65.20	26.5	6,010	0.44%
2024/07/05	1.1	66.17	0.1	66.10	66.30	1	5,979	0.02%
2024/07/04	6	65.98	0	0.00	65.80	6	5,989	0.10%
2024/07/03	6.1	65.32	9	65.41	65.20	-2.9	6,025	-0.05%
2024/07/02	8.3	66.07	0.2	66.00	65.50	8.1	6,111	0.13%
2024/07/01	10.3	66.81	0	0.00	66.70	10.3	6,084	0.17%
2024/06/28	5	66.98	1.3	66.94	66.80	3.8	6,082	0.06%
2024/06/27	21	67.49	0	0.00	67.40	21	5,989	0.35%
2024/06/26	1	68.60	0	0.00	68.50	1	5,902	0.02%
2024/06/24	4	69.45	0	0.00	68.80	4	5,879	0.07%
2024/06/21	0.1	69.91	2	70.10	69.70	-1.9	5,907	-0.03%
2024/06/20	0	70.20	7	70.06	70.30	-7	5,896	-0.12%
2024/06/19	0.1	69.20	2	69.15	68.70	-1.9	5,857	-0.03%
2024/06/18	1	68.70	10	69.50	69.30	-9	5,833	-0.15%
2024/06/17	1	68.70	0	0.00	68.50	1	5,873	0.02%
2024/06/14	4	68.83	1	68.80	68.50	3	5,888	0.05%
2024/06/13	7	68.93	1	68.70	68.60	6	5,877	0.10%
2024/06/12	13	69.73	0	0.00	69.40	13	5,854	0.22%
2024/06/11	20.2	71.05	25.1	72.12	70.70	-4.9	5,791	-0.08%
2024/06/07	2	71.60	4.1	71.50	71.20	-2.1	5,799	-0.04%
2024/06/06	6	69.92	0	0.00	69.80	6	5,943	0.10%
2024/06/05	23	70.69	4	71.33	70.40	19	5,912	0.32%
2024/06/04	3	70.50	19.7	71.01	70.50	-16.7	5,942	-0.28%
2024/06/03	28	70.64	16	70.34	70.40	12	5,936	0.20%
2024/05/31	1	71.30	1	71.60	70.50	0	5,926	0.00%
2024/05/30	9	70.37	1	70.10	70.10	8	5,896	0.14%
2024/05/29	5.5	71.80	2	72.60	71.50	3.5	5,871	0.06%
2024/05/28	7	71.54	2	71.30	71.40	5	5,829	0.09%
2024/05/27	1	71.70	4	72.25	71.70	-3	5,833	-0.05%
2024/05/24	1	70.10	7	70.21	70.90	-6	5,813	-0.10%
2024/05/23	4	70.90	3	70.97	70.50	1	5,814	0.02%
2024/05/22	0	0.00	1	71.20	70.90	-1	5,831	-0.02%
2024/05/21	1	70.50	1	71.20	70.50	0	5,838	0.00%
2024/05/20	2	71.25	7	71.64	71.30	-5	5,829	-0.09%
2024/05/17	5	71.16	0	0.00	71.00	5	5,858	0.09%
2024/05/16	0	71.20	2.5	71.52	71.80	-2.5	5,938	-0.04%
2024/05/15	2	71.90	6	72.45	71.40	-4	5,893	-0.07%
2024/05/14	2	72.00	9	71.91	71.60	-7	5,851	-0.12%
2024/05/13	5.4	73.33	0	0.00	72.50	5.4	5,807	0.09%
2024/05/10	13	72.71	7	72.81	73.10	6	5,750	0.10%
2024/05/09	11	75.35	19	75.43	75.00	-8	5,542	-0.14%
2024/05/08	14.1	73.49	9.5	74.24	76.30	4.6	5,340	0.09%
2024/05/07	1.1	71.84	12	72.99	73.80	-10.9	5,104	-0.21%
2024/05/06	16	74.14	2	73.90	73.60	14	4,986	0.28%
2024/05/03	11.1	72.86	23.2	72.22	73.70	-12.1	4,803	-0.25%
2024/05/02	1	69.21	22.2	70.29	70.50	-21.2	4,522	-0.47%
2024/04/30	1	69.00	8	68.70	68.70	-7	4,460	-0.16%
2024/04/29	2	69.65	2	68.75	69.30	0	4,426	0.00%
2024/04/26	2	68.20	6	67.80	67.50	-4	4,348	-0.09%
2024/04/25	0.1	67.40	0	0.00	67.40	0.1	4,353	0.00%
2024/04/24	0.1	67.60	1	68.20	68.00	-0.9	4,375	-0.02%
2024/04/23	1.1	67.80	1	67.60	67.50	0.1	4,493	0.00%
2024/04/22	15.4	68.33	8	67.91	67.80	7.4	4,508	0.16%
2024/04/19	10.1	67.34	4	66.95	66.90	6.1	4,450	0.14%
2024/04/18	2.3	69.82	6.3	69.66	69.30	-4	4,372	-0.09%
2024/04/17	5.1	67.78	2.7	67.64	67.40	2.4	4,297	0.06%
2024/04/16	5.6	67.55	4	67.55	67.40	1.6	4,327	0.04%
2024/04/15	20	68.70	11	69.46	69.30	9	4,331	0.21%
2024/04/12	0	0.00	12	69.10	69.00	-12	4,315	-0.28%
2024/04/11	13.2	68.93	1	69.30	69.30	12.2	4,321	0.28%
2024/04/10	1.1	69.05	16	69.71	69.90	-15	4,333	-0.35%
2024/04/09	17.1	69.18	7	69.59	69.10	10.1	4,375	0.23%
2024/04/08	1	70.20	21.3	69.28	70.00	-20.3	4,361	-0.46%
2024/04/03	3.2	66.71	0	0.00	66.70	3.2	4,271	0.08%
2024/04/02	3.1	67.95	11	68.00	67.80	-7.9	4,291	-0.18%
2024/04/01	0	0.00	1	68.60	68.30	-1	4,275	-0.02%
2024/03/29	1.1	68.25	1	68.10	68.10	0.1	4,301	0.00%
2024/03/28	18	68.12	18	68.20	68.20	0	4,347	0.00%
2024/03/27	0.2	67.60	1	67.50	67.30	-0.9	4,480	-0.02%
2024/03/26	4.2	68.01	1	67.20	67.10	3.2	4,634	0.07%
2024/03/25	1	68.30	0	0.00	68.10	1	4,637	0.02%
2024/03/22	2	68.15	13	68.00	68.30	-11	4,690	-0.23%
2024/03/21	2	67.95	1	68.20	67.80	1	4,792	0.02%
2024/03/20	13.2	68.39	2	68.00	67.70	11.2	4,949	0.23%
2024/03/19	16	68.61	0	0.00	68.30	16	4,983	0.32%
2024/03/18	7	69.60	5	69.60	69.50	2	5,136	0.04%
2024/03/15	2.1	69.06	2	69.20	68.50	0.1	5,158	0.00%
2024/03/14	10	69.54	3	70.50	69.80	7	5,161	0.14%
2024/03/13	14.4	70.09	9	70.53	69.70	5.4	5,145	0.10%
2024/03/12	29.8	71.69	29	71.43	71.90	0.8	5,096	0.02%
2024/03/11	2.4	67.68	3.2	67.50	67.60	-0.8	4,959	-0.02%
2024/03/08	6.3	67.53	3	68.53	67.10	3.3	4,948	0.07%
2024/03/07	3.3	69.11	3.5	69.09	68.90	-0.2	4,864	0.00%
2024/03/06	3	70.23	1	70.70	70.10	2	4,820	0.04%
2024/03/05	1	70.70	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	3	70.80	70.80	-3	4,943	-0.06%
2024/03/01	1	71.00	0.1	71.33	70.70	0.9	4,936	0.02%
2024/02/29	4.2	69.77	2	68.81	70.70	2.2	4,946	0.04%
2024/02/27	1	69.52	4	69.60	69.40	-3	4,902	-0.06%
2024/02/26	2	70.70	0	0.00	70.60	2	4,906	0.04%
2024/02/23	6	71.52	21	71.30	71.20	-15	4,978	-0.30%
2024/02/22	2.1	70.81	1	70.30	70.90	1.1	5,036	0.02%
2024/02/21	12	71.16	1	71.00	70.80	11	5,195	0.21%
2024/02/20	23.1	71.15	3	71.13	70.90	20.1	5,293	0.38%
2024/02/19	30.5	71.93	39	71.60	72.20	-8.5	5,303	-0.16%
2024/02/16	5	70.06	4	69.93	69.90	1	5,334	0.02%
2024/02/15	4.2	68.91	1.3	68.84	68.70	2.9	5,342	0.05%
2024/02/05	1	68.40	7	68.81	69.30	-6	5,354	-0.11%
2024/02/02	14	69.76	0	0.00	69.10	14	5,451	0.26%
2024/02/01	2	70.50	13	70.47	70.70	-11	5,480	-0.20%
2024/01/31	3	69.27	1	69.30	69.50	2	5,501	0.04%
2024/01/30	1.2	69.75	3	70.13	69.60	-1.8	5,522	-0.03%
2024/01/29	2.1	69.91	1.1	70.01	69.80	1	5,541	0.02%
2024/01/26	10	69.60	0	0.00	69.80	10	5,599	0.18%
2024/01/25	9	69.70	3	70.27	69.70	6	5,675	0.11%
2024/01/24	1.1	70.97	12	70.98	70.80	-11	5,723	-0.19%
2024/01/23	3	68.97	1	69.10	69.60	2	5,865	0.03%
2024/01/22	4	68.75	12	68.90	68.60	-8	5,904	-0.14%
2024/01/19	0	0.00	1	68.60	69.10	-1	6,009	-0.02%
2024/01/18	1.1	68.20	2	68.00	68.50	-0.9	6,091	-0.01%
2024/01/17	8.1	68.94	3	68.17	67.70	5.1	6,163	0.08%
2024/01/16	1	69.90	0	0.00	69.80	1	6,113	0.02%
2024/01/15	6.1	71.13	0	0.00	70.90	6.1	6,215	0.10%
2024/01/12	4	71.15	5	70.84	70.70	-1	6,435	-0.02%
2024/01/10	12.1	70.08	3	70.23	70.20	9.1	6,941	0.13%
2024/01/09	9	71.18	3	71.63	70.90	6	7,154	0.08%
2024/01/08	4	72.93	0	0.00	72.30	4	7,691	0.05%
2024/01/05	0.2	72.36	2	72.40	72.40	-1.8	8,913	-0.02%
2024/01/04	6	72.75	4	72.80	72.60	2	9,230	0.02%
2024/01/03	4.1	73.51	0	0.00	73.10	4.1	9,285	0.04%
2024/01/02	4	75.05	1	74.40	74.80	3	9,265	0.03%
2023/12/29	2	74.90	4	74.95	74.80	-2	9,295	-0.02%
2023/12/28	2	74.34	3	74.57	74.60	-1	9,415	-0.01%
2023/12/27	1.2	73.24	1	73.20	73.30	0.2	9,442	0.00%
2023/12/26	4.1	73.00	1	72.90	72.70	3.1	9,545	0.03%
2023/12/25	1	72.80	7	72.81	72.80	-6	9,755	-0.06%
2023/12/22	9	72.80	6	72.58	72.20	3	9,944	0.03%
2023/12/21	13.3	72.69	5	72.72	72.70	8.3	9,849	0.08%
2023/12/20	2.1	74.50	0	0.00	74.10	2.1	9,898	0.02%
2023/12/19	8	74.10	2	74.25	74.00	6	9,935	0.06%
2023/12/18	32	74.70	2	74.45	74.40	30	9,995	0.30%
2023/12/15	14	75.94	3	75.93	75.50	11	10,188	0.11%
2023/12/14	0.1	76.58	6	76.98	77.30	-5.9	10,213	-0.06%
2023/12/13	12	76.16	97	76.65	76.00	-85	10,171	-0.84%
2023/12/12	0.1	78.10	0.2	78.00	77.80	-0.1	10,053	0.00%
2023/12/11	1.2	78.21	1	78.20	78.00	0.2	10,108	0.00%
2023/12/08	2	77.60	1	77.80	77.20	1	10,156	0.01%
2023/12/07	5	78.00	13	77.55	77.60	-8	10,186	-0.08%
2023/12/06	4.1	77.73	7	78.09	77.80	-2.9	10,240	-0.03%
2023/12/05	2	76.40	1	76.70	77.00	1	10,270	0.01%
2023/12/04	3	76.90	1	76.90	76.50	2	10,336	0.02%
2023/12/01	0	0.00	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	7.2	76.74	1	76.90	76.90	6.2	10,662	0.06%
2023/11/29	4.8	78.06	0	0.00	77.90	4.8	11,171	0.04%
2023/11/28	2.1	77.81	2	78.10	78.40	0.1	11,565	0.00%
2023/11/27	2.1	77.85	0	0.00	77.10	2.1	11,759	0.02%
2023/11/24	0	0.00	4	78.55	78.50	-4	12,164	-0.03%
2023/11/22	7	77.90	26	77.72	77.70	-19	12,453	-0.15%
2023/11/21	4	78.45	8	78.94	79.00	-4	12,370	-0.03%
2023/11/20	46.4	78.64	39	78.95	78.00	7.4	12,279	0.06%
2023/11/17	9	79.77	23	80.03	80.20	-14	12,116	-0.12%
2023/11/16	13	79.12	16.2	79.31	79.10	-3.2	12,025	-0.03%
2023/11/15	21	78.84	38	79.26	78.50	-17	11,968	-0.14%
2023/11/14	16	77.59	16	77.01	77.90	0	11,858	0.00%
2023/11/13	19	77.65	19	77.36	77.60	0	11,869	0.00%
2023/11/10	16.1	77.59	12	77.28	77.10	4.1	11,883	0.03%
2023/11/09	10	78.16	3.4	79.11	79.20	6.7	11,857	0.06%
2023/11/08	4	78.73	2	78.80	78.60	2	12,001	0.02%
2023/11/07	7	78.53	10	78.76	79.10	-3	12,008	-0.02%
2023/11/06	3	78.90	6	79.05	78.80	-3	12,036	-0.02%
2023/11/03	6	78.30	18	78.69	78.20	-12	12,143	-0.10%
2023/11/02	3	77.03	5.1	76.91	77.40	-2.1	12,086	-0.02%
2023/11/01	12.1	74.78	4	74.53	75.00	8.1	12,009	0.07%
2023/10/31	21.1	75.61	5	75.12	74.10	16.1	11,946	0.13%
2023/10/30	16.1	77.30	11	77.11	76.90	5.1	11,861	0.04%
2023/10/27	20.3	77.84	5	78.10	77.30	15.3	11,890	0.13%
2023/10/26	25.3	78.87	8	79.90	78.20	17.3	11,957	0.14%
2023/10/25	4	80.68	13	80.79	80.10	-9	11,962	-0.08%
2023/10/24	4.1	78.22	3	78.57	79.00	1.1	12,043	0.01%
2023/10/23	17.2	78.10	22	78.03	77.80	-4.8	12,066	-0.04%
2023/10/20	31.7	79.33	20	79.62	79.10	11.7	12,142	0.10%
2023/10/19	17	80.01	8	80.69	81.40	9	12,052	0.07%
2023/10/18	67	82.30	55	82.63	80.10	12	12,069	0.10%
2023/10/17	52	82.21	101	81.31	81.10	-49	11,808	-0.41%	大賣/
2023/10/16	89	85.00	44	84.17	83.00	45	11,705	0.38%
2023/10/13	124	85.31	91.5	86.86	85.10	32.5	11,340	0.29%	大買/
2023/10/12	24	82.01	28.1	83.11	84.00	-4.1	10,331	-0.04%
2023/10/11	3	78.83	2	79.90	78.80	1	10,484	0.01%
2023/10/06	0.1	79.00	0.1	79.10	78.90	0	10,709	0.00%
2023/10/05	12.6	78.71	3	78.80	78.40	9.6	10,747	0.09%
2023/10/04	22.1	78.80	14	78.59	78.40	8.1	10,777	0.08%
2023/10/03	31	81.10	6	81.35	80.50	25	10,670	0.23%
2023/10/02	3	81.90	0	0.00	82.00	3	10,679	0.03%
2023/09/28	34.7	84.55	7.3	84.51	83.00	27.4	10,776	0.25%
2023/09/27	29	85.17	44.1	85.33	86.00	-15.1	10,746	-0.14%
2023/09/26	10	84.70	11	84.22	83.70	-1	10,621	-0.01%
2023/09/25	14.2	84.39	14	84.79	84.30	0.2	10,678	0.00%
2023/09/22	11	81.27	3.2	81.98	82.50	7.8	10,638	0.07%
2023/09/21	3.2	81.91	5	81.60	80.60	-1.8	10,613	-0.02%
2023/09/20	37.3	84.51	25	82.52	82.20	12.3	10,624	0.12%
2023/09/19	21	84.52	25.1	85.04	84.60	-4.1	10,450	-0.04%
2023/09/18	10	83.80	20	83.66	83.30	-10	10,335	-0.10%
2023/09/15	29	83.20	23	83.17	82.90	6	10,380	0.06%
2023/09/14	24	84.13	10	83.80	83.80	14	10,412	0.13%
2023/09/13	2.5	82.56	10	83.15	83.90	-7.5	10,425	-0.07%
2023/09/12	7	81.74	6	81.40	81.30	1	10,631	0.01%
2023/09/11	6.1	82.75	4	82.20	81.20	2.1	10,647	0.02%
2023/09/08	28.1	83.73	13	83.19	82.60	15.1	10,628	0.14%
2023/09/07	13	84.18	11	83.72	84.50	2	10,632	0.02%
2023/09/06	56.7	84.59	9	84.01	83.20	47.7	10,618	0.45%
2023/09/05	11.6	85.09	9	84.94	85.20	2.6	10,593	0.02%
2023/09/04	56	86.91	63.1	87.16	85.70	-7.1	10,510	-0.07%
2023/09/01	37	84.98	31	85.76	85.30	6	9,982	0.06%
2023/08/31	44	83.95	52	83.75	83.40	-8	9,779	-0.08%
2023/08/30	28.1	80.72	56.8	82.64	83.70	-28.7	9,882	-0.29%
2023/08/29	13.3	78.81	35	78.59	79.80	-21.7	9,712	-0.22%
2023/08/28	14.6	76.45	11	77.48	75.70	3.6	10,084	0.04%
2023/08/25	0	75.00	3	74.17	75.00	-3	10,409	-0.03%
2023/08/24	4	74.55	0	0.00	74.50	4	11,432	0.03%
2023/08/23	0	0.00	5	74.92	74.70	-5	11,529	-0.04%
2023/08/22	8.2	74.68	2	74.40	74.30	6.2	11,663	0.05%
2023/08/21	0	0.00	3	75.10	75.40	-3	11,977	-0.03%
2023/08/18	3.1	74.61	4	75.35	74.70	-0.9	12,263	-0.01%
2023/08/17	9.1	73.18	3	74.83	75.60	6.1	12,610	0.05%
2023/08/16	2	73.85	0	0.00	73.20	2	12,960	0.02%
2023/08/15	5	74.50	9	74.59	74.30	-4	13,037	-0.03%
2023/08/14	14	75.23	0	0.00	73.40	14	13,253	0.11%
2023/08/11	15.1	77.97	1	78.60	77.50	14.1	13,487	0.10%
2023/08/10	6.1	78.15	0	0.00	77.90	6.1	13,636	0.04%
2023/08/09	15.1	80.36	4	82.00	79.20	11.1	13,659	0.08%
2023/08/08	0	0.00	8	79.80	79.70	-8	13,666	-0.06%
2023/08/07	0	80.80	3	80.53	80.50	-3	13,852	-0.02%
2023/08/04	3	80.70	2	80.50	80.70	1	13,957	0.01%
2023/08/02	11.3	80.20	3	80.27	80.10	8.3	13,997	0.06%
2023/08/01	24	81.74	17	81.06	81.00	7	13,969	0.05%
2023/07/31	16	82.89	14.1	82.49	82.00	1.9	13,957	0.01%
2023/07/28	1	81.59	0	0.00	81.60	1	13,918	0.01%
2023/07/27	2	80.55	9	80.19	81.00	-7	13,982	-0.05%
2023/07/26	6.4	78.60	0	0.00	77.70	6.4	13,895	0.05%
2023/07/25	5.1	77.82	19.1	78.73	79.80	-13.9	13,936	-0.10%
2023/07/24	16	76.68	3	76.50	76.20	13	13,873	0.09%
2023/07/21	17.3	77.77	1	77.70	77.40	16.3	13,893	0.12%
2023/07/20	7.2	78.74	4	78.80	78.20	3.2	14,010	0.02%
2023/07/19	11.5	79.88	6	79.40	79.00	5.5	13,983	0.04%
2023/07/18	11.1	81.60	7	81.64	80.20	4.1	14,165	0.03%
2023/07/17	17.1	84.52	10.1	84.33	84.40	7	14,604	0.05%
2023/07/14	21.1	86.68	22.2	86.19	85.50	-1.1	15,027	-0.01%
2023/07/13	16.5	82.76	20.3	82.92	84.00	-3.8	15,484	-0.02%
2023/07/12	8	80.01	6.2	80.41	80.20	1.8	15,701	0.01%
2023/07/11	14.2	80.97	4	81.25	80.00	10.2	16,083	0.06%
2023/07/10	2.1	82.66	3	81.90	81.30	-0.9	16,401	-0.01%
2023/07/07	13	83.38	12	82.73	82.30	1	16,394	0.01%
2023/07/06	4	83.73	9	83.23	83.50	-5	16,360	-0.03%
2023/07/05	4	82.42	30	81.99	81.80	-26	16,184	-0.16%
2023/07/04	7	82.73	8	82.84	82.40	-1	16,023	-0.01%
2023/07/03	9	82.08	0	0.00	81.80	9	16,017	0.06%
2023/06/30	14	82.71	16	82.23	82.60	-2	15,975	-0.01%
2023/06/29	11	80.71	3	81.10	80.50	8	15,906	0.05%
2023/06/28	4	81.18	10.8	81.94	80.80	-6.8	15,888	-0.04%
2023/06/27	9.5	80.64	22	79.96	79.40	-12.5	15,857	-0.08%
2023/06/26	18	80.87	4	81.88	82.00	14	15,917	0.09%
2023/06/21	15.2	83.16	23	82.17	82.00	-7.8	16,007	-0.05%
2023/06/20	3.1	83.83	12	83.29	83.10	-9	16,009	-0.06%
2023/06/19	24.3	83.44	4	83.35	83.40	20.3	16,067	0.13%
2023/06/16	14.1	86.27	6	86.60	83.70	8.1	16,268	0.05%
2023/06/15	6	87.53	2	87.65	87.70	4	16,050	0.02%
2023/06/14	11	87.58	15	87.35	87.40	-4	16,092	-0.02%
2023/06/13	17	87.85	13	88.26	87.10	4	16,261	0.02%
2023/06/12	15	87.45	13	87.20	86.80	2	16,486	0.01%
2023/06/09	4	87.47	2.1	87.86	87.80	1.9	16,587	0.01%
2023/06/08	1	88.60	3	87.57	87.10	-2	16,894	-0.01%
2023/06/07	15.1	89.44	11.2	89.79	89.70	4	17,277	0.02%
2023/06/06	23	89.10	19	88.53	88.50	4	17,427	0.02%
2023/06/05	19.1	92.23	20.1	92.01	90.60	-0.9	17,463	-0.01%
2023/06/02	23	90.75	18.1	90.84	90.60	5	17,273	0.03%
2023/06/01	37	91.05	49.3	90.92	89.60	-12.2	17,110	-0.07%
2023/05/31	26.2	85.96	31	87.17	87.60	-4.8	16,730	-0.03%
2023/05/30	243	87.83	265	88.00	86.60	-22	16,779	-0.13%	大買/大賣/
2023/05/29	15	83.15	16	83.36	82.80	-1	16,189	-0.01%
2023/05/26	8.1	82.82	12	82.87	82.20	-4	16,720	-0.02%
2023/05/25	38.1	84.32	16	84.12	83.40	22.1	16,790	0.13%
2023/05/24	29	83.83	36	83.87	85.30	-7	16,784	-0.04%
2023/05/23	24	84.31	28	84.27	83.70	-4	16,779	-0.02%
2023/05/22	40.2	83.35	57.1	83.40	84.20	-17	16,625	-0.10%
2023/05/19	9	80.53	7	80.77	80.40	2	16,605	0.01%
2023/05/18	18	81.39	33.1	81.84	81.80	-15.1	17,232	-0.09%
2023/05/17	33	80.64	20.1	81.24	81.10	12.9	17,202	0.07%
2023/05/16	2	78.15	63	78.83	79.60	-61	16,929	-0.36%
2023/05/15	14	77.70	16	76.99	76.70	-2	16,975	-0.01%
2023/05/12	24	77.92	19.1	76.70	78.30	5	17,522	0.03%
2023/05/11	24	77.92	19.1	76.70	75.90	5	17,605	0.03%
2023/05/10	13	78.61	23	78.56	79.10	-10	17,858	-0.06%
2023/05/09	6	77.08	0	0.00	77.10	6	18,040	0.03%
2023/05/08	4	77.80	1	78.30	78.10	3	18,373	0.02%
2023/05/05	7.1	77.65	2	77.10	77.40	5.1	19,117	0.03%
2023/05/04	6	77.18	3	77.37	77.80	3	20,127	0.01%
2023/05/03	18	78.57	4	78.03	77.60	14	20,629	0.07%
2023/05/02	20	80.00	9	80.38	80.00	11	21,995	0.05%
2023/04/28	20	81.17	14	81.08	80.60	6	22,329	0.03%
2023/04/27	27	80.39	39	80.27	80.50	-12	22,911	-0.05%
2023/04/26	13	79.02	19	79.55	79.80	-6	23,222	-0.03%
2023/04/25	30	79.10	3.5	80.23	78.50	26.5	23,224	0.11%
2023/04/24	14	79.93	10.1	80.25	80.90	3.9	23,268	0.02%
2023/04/21	8.2	80.19	19.8	80.76	80.30	-11.6	23,333	-0.05%
2023/04/20	32	80.96	30.1	81.54	82.00	2	23,300	0.01%
2023/04/19	33.1	84.78	75.1	84.43	83.20	-41.9	23,430	-0.18%
2023/04/18	186	85.26	163.6	84.81	85.70	22.4	23,376	0.10%	大買/大賣/
2023/04/17	16	80.76	26.7	81.20	81.80	-10.7	22,746	-0.05%
2023/04/14	22	77.66	38.1	79.46	79.10	-16.1	22,664	-0.07%
2023/04/13	49.5	77.65	52	77.77	77.60	-2.5	22,469	-0.01%
2023/04/12	2	75.50	4	75.65	75.60	-2	22,228	-0.01%
2023/04/11	5	75.12	4	75.60	74.70	1	22,378	0.00%
2023/04/10	9	74.60	16	74.67	74.80	-7	22,442	-0.03%
2023/04/07	9	74.43	3	74.30	74.30	6	22,682	0.03%
2023/04/06	16.1	73.47	5	73.62	73.70	11.1	22,946	0.05%
2023/03/31	6	75.12	0	0.00	75.20	6	23,097	0.03%
2023/03/30	3	76.27	9	76.70	76.50	-6	23,290	-0.03%
2023/03/29	4	75.20	10	75.47	75.60	-6	23,597	-0.03%
2023/03/28	25.1	74.71	11	74.71	74.50	14.1	24,135	0.06%
2023/03/27	32.1	77.31	4	77.90	75.50	28.1	24,251	0.12%
2023/03/24	8	77.93	25.3	78.34	78.80	-17.3	24,380	-0.07%
2023/03/23	15	77.07	15	77.22	77.50	0	24,792	0.00%
2023/03/22	42	77.43	32	77.43	76.40	10	25,520	0.04%
2023/03/21	18	78.11	38	77.97	77.30	-20	25,958	-0.08%
2023/03/20	7	75.97	3	75.97	75.80	4	26,583	0.02%
2023/03/17	5	75.10	10	75.45	75.70	-5	26,757	-0.02%
2023/03/16	20.1	75.43	17.6	74.84	73.90	2.5	27,143	0.01%
2023/03/15	14.4	77.15	36.9	77.01	75.90	-22.4	27,463	-0.08%
2023/03/14	19.1	74.98	17	75.31	75.50	2.1	27,639	0.01%
2023/03/13	24	74.30	27	75.00	76.00	-3	27,805	-0.01%
2023/03/10	55.2	73.31	39.2	72.55	72.40	16.1	28,035	0.06%
2023/03/09	18.7	76.47	9	76.51	76.00	9.7	28,440	0.03%
2023/03/08	16.9	77.53	10	77.64	77.60	6.9	29,589	0.02%
2023/03/07	10	79.50	15.1	79.35	79.20	-5.1	31,679	-0.02%
2023/03/06	5	78.64	9	78.96	79.00	-4	32,545	-0.01%
2023/03/03	13.1	78.86	6	78.63	78.10	7.1	33,580	0.02%
2023/03/02	40.8	79.73	29	78.87	78.80	11.8	33,809	0.03%
2023/03/01	39.6	82.47	19.5	82.59	81.60	20.1	34,331	0.06%
2023/02/24	39.2	81.68	39.5	81.77	81.30	-0.4	34,926	0.00%
2023/02/23	2.1	78.17	15.1	79.32	80.00	-12.9	35,006	-0.04%
2023/02/22	25.6	78.53	81	78.88	78.10	-55.4	35,078	-0.16%
2023/02/21	138.1	81.20	121	81.42	80.90	17.1	35,210	0.05%	大買/大賣/
2023/02/20	74	80.45	21	80.29	80.60	53	35,453	0.15%
2023/02/17	78.1	81.52	72.2	81.28	80.00	5.9	36,109	0.02%
2023/02/16	95.1	81.44	80.1	82.14	81.50	15	36,232	0.04%
2023/02/15	5.2	78.54	13.1	78.46	77.90	-7.9	35,580	-0.02%
2023/02/14	5.4	77.41	9	77.28	77.20	-3.6	35,384	-0.01%
2023/02/13	5	77.86	4	77.58	77.50	1	35,365	0.00%
2023/02/10	34.4	78.94	38.7	79.15	79.00	-4.3	35,162	-0.01%
2023/02/09	26.1	77.46	23	77.09	76.90	3.1	34,580	0.01%
2023/02/08	17.4	77.12	25.1	77.33	77.80	-7.6	34,426	-0.02%
2023/02/07	20.1	77.97	19.4	77.74	77.80	0.7	34,045	0.00%
2023/02/06	13.8	77.99	15.5	78.02	77.50	-1.7	33,809	0.00%
2023/02/03	36.6	79.19	24.3	79.62	78.10	12.3	33,486	0.04%
2023/02/02	75.6	81.73	46	81.21	79.50	29.6	32,779	0.09%
2023/02/01	36.7	82.94	56	83.65	84.50	-19.3	31,891	-0.06%
2023/01/31	103.1	80.43	60.3	79.86	82.90	42.7	31,435	0.14%	大買/
2023/01/30	26	75.38	85.4	75.61	78.10	-59.4	30,031	-0.20%
2023/01/17	166	70.62	140.9	70.71	71.00	25.1	29,893	0.08%	大買/大賣/
2023/01/16	35	68.62	39.3	68.28	69.20	-4.3	29,626	-0.01%
2023/01/13	2	66.95	16	66.77	66.80	-14	29,718	-0.05%
2023/01/12	10.1	65.95	3	66.10	66.20	7.1	29,684	0.02%
2023/01/11	4.1	67.18	5	66.52	66.50	-0.9	29,471	0.00%
2023/01/10	45	68.08	38	67.56	67.20	7	29,388	0.02%
2023/01/09	33	67.82	70.1	68.36	68.20	-37.1	29,198	-0.13%
2023/01/06	52	66.14	69.1	66.48	66.20	-17.1	28,481	-0.06%
2023/01/05	36	65.71	61.1	65.20	65.70	-25.1	27,989	-0.09%
2023/01/04	7	65.06	16.2	65.11	65.70	-9.2	27,698	-0.03%
2023/01/03	10	62.58	10	63.35	63.20	0	27,350	0.00%
2022/12/30	17.1	62.23	20	61.89	62.00	-2.9	27,175	-0.01%
2022/12/29	19	59.87	7	60.11	61.40	12	27,061	0.04%
2022/12/28	3	61.70	4	61.98	61.60	-1	26,892	0.00%
2022/12/27	15	61.78	28.1	61.97	61.90	-13.1	26,747	-0.05%
2022/12/26	6	60.37	18	60.84	61.10	-12	26,468	-0.05%
2022/12/23	8.4	59.20	9	59.16	59.10	-0.7	26,197	0.00%
2022/12/22	18.1	60.32	14.1	60.04	59.70	4.1	25,954	0.02%
2022/12/21	28	61.53	25	60.77	60.00	3	25,720	0.01%
2022/12/20	29.2	63.50	46	62.37	61.40	-16.8	25,370	-0.07%
2022/12/19	16	64.16	7	64.20	64.20	9	24,857	0.04%
2022/12/16	44.1	64.73	20.1	64.29	64.10	24	24,654	0.10%
2022/12/15	50.1	67.31	29	67.57	66.50	21.1	24,382	0.09%
2022/12/14	66	67.18	99.3	67.34	66.80	-33.3	23,822	-0.14%
2022/12/13	71	65.42	43.2	65.45	65.00	27.8	23,062	0.12%
2022/12/12	105	65.20	88	65.81	66.60	17	22,467	0.08%	大買/
2022/12/09	11.1	62.43	13	62.34	62.30	-1.9	21,593	-0.01%
2022/12/08	12	62.61	36	62.80	63.00	-24	21,338	-0.11%
2022/12/07	39.1	64.11	56	64.07	63.40	-17	20,901	-0.08%
2022/12/06	21.1	65.11	7	64.91	64.90	14.1	20,373	0.07%
2022/12/05	24	67.33	31	66.90	66.90	-7	19,893	-0.04%
2022/12/02	42	67.78	60.1	66.97	66.70	-18.1	19,576	-0.09%
2022/12/01	73.1	66.55	146.3	67.05	67.90	-73.2	18,949	-0.39%	大賣/
2022/11/30	87	65.14	48	64.89	65.20	39	18,126	0.22%
2022/11/29	292.7	66.95	308	66.82	63.70	-15.4	16,812	-0.09%	大買/大賣/
2022/11/28	137	62.94	145	63.46	64.80	-8	14,714	-0.05%	大買/大賣/
2022/11/25	274	60.00	283.1	60.39	60.60	-9	14,089	-0.06%	大買/大賣/
2022/11/24	134	57.34	137	57.16	57.70	-3	12,958	-0.02%	大買/大賣/
2022/11/23	202	56.10	181	56.75	57.10	21	12,521	0.17%	大買/大賣/
2022/11/22	52	54.51	63	54.63	54.90	-11	11,541	-0.10%
2022/11/21	91	53.22	100.1	52.71	54.10	-9.1	10,587	-0.09%
2022/11/18	24	49.44	24	49.54	49.20	0	9,933	0.00%
2022/11/17	54	50.63	26	51.01	50.20	28	9,704	0.29%
2022/11/16	51	50.91	10	50.00	50.90	41	9,257	0.44%
2022/11/15	46	50.07	60.1	49.78	51.10	-14	8,791	-0.16%
2022/11/14	43	48.52	40.8	48.74	49.50	2.2	7,961	0.03%
2022/11/11	4	44.89	7	44.90	45.00	-3	7,484	-0.04%
2022/11/10	12	44.60	8	44.51	44.40	4	7,462	0.05%
2022/11/09	2	44.93	6	45.36	44.80	-4	7,416	-0.05%
2022/11/08	4	45.61	1	45.65	45.35	3	7,303	0.04%
2022/11/07	1	45.45	5	45.66	45.75	-4	7,330	-0.05%
2022/11/04	2	44.90	0	0.00	45.05	2	7,310	0.03%
2022/11/03	4	44.56	3	44.55	44.45	1	7,270	0.01%
2022/11/02	1	45.70	3	45.88	45.20	-2	7,337	-0.03%
2022/11/01	2	45.70	6	45.36	45.60	-4	7,586	-0.05%
2022/10/31	2	45.68	2	45.90	45.60	0	7,566	0.00%
2022/10/28	3	45.67	12	45.85	45.75	-9	7,556	-0.12%
2022/10/27	5	45.47	21	45.82	46.55	-16	7,447	-0.22%
2022/10/26	25	44.66	7	44.61	44.40	18	7,331	0.25%
2022/10/25	18	44.31	15	44.29	44.30	3	7,207	0.04%
2022/10/24	15.5	45.85	20.1	45.74	46.00	-4.6	6,936	-0.07%
2022/10/21	189.1	44.43	186	44.62	45.05	3.1	6,516	0.05%	大買/大賣/
2022/10/20	4	41.19	6	41.37	41.35	-2	5,996	-0.03%
2022/10/19	5	43.12	11	43.45	43.00	-6	5,965	-0.10%
2022/10/18	11	43.12	2	43.38	42.80	9	6,023	0.15%
2022/10/17	8	43.20	1	43.25	43.45	7	6,156	0.11%
2022/10/14	5	42.04	5	42.73	42.80	0	6,177	0.00%
2022/10/13	4	41.33	6	42.16	41.05	-2	6,136	-0.03%
2022/10/12	1	41.15	14	41.14	41.05	-13	6,071	-0.21%
2022/10/11	16	40.97	1	41.15	40.80	15	6,175	0.24%
2022/10/07	0	0.00	5	42.65	42.90	-5	6,221	-0.08%
2022/10/06	3	41.35	0	0.00	41.25	3	6,295	0.05%
2022/10/05	1	41.55	11	41.70	41.20	-10	6,646	-0.15%
2022/10/03	2	40.85	1	40.80	40.75	1	7,032	0.01%
2022/09/30	4	40.69	15	40.60	41.05	-11	7,162	-0.15%
2022/09/29	2	42.00	0	0.00	41.55	2	7,232	0.03%
2022/09/28	9.3	41.54	7	41.63	41.20	2.3	7,355	0.03%
2022/09/27	6	42.54	2	43.10	42.65	4	7,378	0.05%
2022/09/26	4.3	42.35	1	42.30	41.85	3.3	7,436	0.04%
2022/09/23	0.2	42.65	0	43.60	42.85	0.1	7,635	0.00%
2022/09/22	0.2	42.15	2	43.40	43.45	-1.9	7,823	-0.02%
2022/09/21	2.2	43.04	2	42.90	42.60	0.2	8,031	0.00%
2022/09/20	1	43.00	6	42.88	43.30	-5	8,266	-0.06%
2022/09/19	3	41.95	3	41.93	41.95	0	8,537	0.00%
2022/09/14	2	41.80	2	41.75	42.20	0	9,969	0.00%
2022/09/13	4.4	42.30	13	42.12	42.15	-8.6	10,474	-0.08%
2022/09/12	2	41.85	2	42.33	42.30	0	10,661	0.00%
2022/09/08	0	0.00	5	42.30	42.35	-5	10,844	-0.05%
2022/09/07	2.2	42.21	1	42.00	41.85	1.2	11,040	0.01%
2022/09/06	7.1	42.62	1	42.00	42.05	6.1	11,057	0.06%
2022/09/05	2.3	43.47	1	44.30	43.40	1.2	11,033	0.01%
2022/09/02	3	42.67	10	42.95	43.85	-7	11,015	-0.06%
2022/09/01	10	43.23	24	43.02	43.20	-14	10,804	-0.13%
2022/08/31	0	0.00	1	41.00	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.80	40.60	-1	10,489	-0.01%
2022/08/29	3	40.23	1	40.20	40.15	2	10,523	0.02%
2022/08/26	1	41.05	2	40.99	41.00	-1	10,537	-0.01%
2022/08/25	8	39.95	1	40.00	39.85	7	10,558	0.07%
2022/08/24	8	40.85	0	0.00	40.70	8	10,758	0.07%
2022/08/23	2	40.93	0	0.00	40.85	2	10,817	0.02%
2022/08/22	4	40.80	0	0.00	40.85	4	10,847	0.04%
2022/08/17	3	42.05	0	0.00	41.95	3	10,930	0.03%
2022/08/16	0	0.00	1	42.50	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	15	42.60	42.55	-15	10,870	-0.14%
2022/08/12	1	41.80	22	41.78	42.40	-21	10,881	-0.19%
2022/08/11	12	41.97	0	0.00	41.80	12	10,866	0.11%
2022/08/10	24	42.08	240	42.03	41.95	-216	10,869	-1.99%	大賣/鉅額交易
2022/08/09	13	41.63	501	41.48	42.20	-488	10,889	-4.48%	大賣/鉅額交易
2022/08/08	767	40.42	26	41.02	41.45	741	10,907	6.79%	大買/鉅額交易
2022/08/05	5	43.95	1	44.05	43.80	4	10,664	0.04%
2022/08/04	4	43.00	1	43.20	43.25	3	10,610	0.03%
2022/08/03	4	44.42	11	44.29	44.05	-7	10,503	-0.07%
2022/08/02	1	45.10	0	0.00	45.10	1	10,414	0.01%
2022/08/01	1	45.30	0	0.00	45.55	1	10,361	0.01%
2022/07/29	3	45.68	1	45.75	45.75	2	10,334	0.02%
2022/07/28	1	45.55	0	0.00	45.45	1	10,296	0.01%
2022/07/27	1	45.55	0	0.00	46.20	1	10,234	0.01%
2022/07/26	5	45.59	0	0.00	45.55	5	10,166	0.05%
2022/07/25	11	45.47	0	0.00	45.80	11	10,061	0.11%
2022/07/22	1	45.61	11	45.65	45.95	-10	9,867	-0.10%
2022/07/21	2	46.98	2	46.65	46.95	0	9,614	0.00%
2022/07/20	2	47.60	6	48.00	47.50	-4	9,444	-0.04%
2022/07/19	1	48.05	11	48.21	48.05	-10	9,371	-0.11%
2022/07/18	13	47.42	0	0.00	48.50	13	9,321	0.14%
2022/07/15	18	47.89	0	0.00	48.00	18	9,207	0.20%
2022/07/14	2	48.70	4	49.09	49.00	-2	9,075	-0.02%
2022/07/13	9	48.51	23.3	49.13	49.00	-14.3	8,896	-0.16%
2022/07/12	2	47.10	26	46.67	46.90	-24	8,479	-0.28%
2022/07/11	8	46.68	24	46.56	46.10	-16	8,246	-0.19%
2022/07/08	3	44.25	1	44.35	44.70	2	8,045	0.02%
2022/07/07	6	43.48	5	43.45	43.70	1	7,907	0.01%
2022/07/06	5	43.33	5	43.79	42.50	0	7,786	0.00%
2022/07/05	3	44.60	8	44.74	44.50	-5	7,651	-0.07%
2022/07/04	16.2	44.86	2	44.88	44.40	14.2	7,573	0.19%
2022/07/01	8.1	45.24	25	44.81	44.40	-16.9	7,468	-0.23%
2022/06/30	29	46.93	0	0.00	47.20	29	7,202	0.40%
2022/06/29	16	47.89	5.2	47.95	47.50	10.8	6,978	0.15%
2022/06/28	6.2	48.90	2.2	48.59	48.35	4	6,707	0.06%
2022/06/27	14	49.24	28	49.13	50.20	-14	6,443	-0.22%
2022/06/24	14	49.89	15	50.11	50.00	-1	6,089	-0.02%
2022/06/23	26.3	50.30	45	50.60	50.50	-18.7	5,800	-0.32%
2022/06/22	11	48.86	19	49.45	49.10	-8	4,986	-0.16%
2022/06/21	30.3	48.35	18.3	48.97	49.75	12	4,553	0.26%
2022/06/20	21.1	45.44	15	45.32	45.30	6.1	3,987	0.15%
2022/06/17	3.1	46.02	7	46.07	46.10	-3.9	3,770	-0.10%
2022/06/16	3	46.30	6	46.25	45.80	-3	3,557	-0.08%
2022/06/15	3	45.75	5.1	45.28	45.40	-2.1	3,336	-0.06%
2022/06/14	4	44.58	3.2	44.35	44.80	0.8	3,285	0.02%
2022/06/13	11.1	46.11	12	45.61	45.40	-0.9	3,201	-0.03%
2022/06/10	1	45.10	0	45.15	45.40	1	3,116	0.03%
2022/06/09	2	44.93	1	45.20	45.20	1	3,089	0.03%
2022/06/08	42	44.74	0	0.00	44.35	42	3,099	1.36%
2022/06/07	6.1	44.70	2	44.25	44.35	4.1	3,070	0.13%
2022/06/06	5.1	44.72	7	44.80	44.70	-1.9	3,007	-0.06%
2022/06/02	7	45.42	2	45.95	45.15	5	3,005	0.17%
2022/06/01	11	46.51	62.6	45.59	45.80	-51.6	2,937	-1.76%
2022/05/31	1.1	44.00	16	44.19	44.45	-14.9	2,668	-0.56%
2022/05/30	3.1	43.58	5	43.65	43.70	-1.9	2,530	-0.08%
2022/05/26	0	0.00	5.2	43.66	43.15	-5.2	2,442	-0.21%
2022/05/25	3	42.62	4.1	42.75	43.15	-1.1	2,352	-0.05%
2022/05/24	1	42.00	4	42.00	42.15	-3	2,309	-0.13%
2022/05/23	0.1	42.00	6	42.08	42.10	-5.9	2,264	-0.26%
2022/05/20	2	41.80	7	42.20	41.95	-5	2,280	-0.22%
2022/05/19	4	42.13	1	41.15	42.20	3	2,270	0.13%
2022/05/18	0	0.00	9	42.05	42.05	-9	2,204	-0.41%
2022/05/16	1	41.75	10	41.58	42.00	-9	2,128	-0.42%
2022/05/13	10	40.15	18	40.44	40.10	-8	1,945	-0.41%
2022/05/12	0	38.65	0	0.00	38.10	0	1,868	0.00%
2022/05/09	2	38.75	0	0.00	38.70	2	1,865	0.11%
2022/05/06	2	39.40	0	0.00	39.55	2	1,836	0.11%
2022/05/03	5	39.70	0	0.00	39.65	5	1,885	0.27%
2022/04/27	0	39.50	0	0.00	39.60	0	1,972	0.00%
2022/04/22	0	0.00	1	41.15	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	2	41.60	41.10	-2	2,154	-0.09%
2022/04/15	3	40.50	0	0.00	40.55	3	2,267	0.13%
2022/04/14	5	40.55	1	40.60	40.50	4	2,350	0.17%
2022/04/13	4	39.95	0	0.00	39.95	4	2,372	0.17%
2022/04/12	0	0.00	2	39.40	39.10	-2	2,472	-0.08%
2022/04/11	2	39.20	1	39.25	39.10	1	2,555	0.04%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/07	3	40.07	0	0.00	39.90	3	2,754	0.11%
2022/04/01	2	40.20	3	40.35	40.35	-1	2,797	-0.04%
2022/03/30	0	0.00	2	40.65	40.65	-2	2,877	-0.07%
2022/03/28	2	40.25	0	0.00	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	1	40.30	0	0.00	40.55	1	2,930	0.03%
2022/03/23	1	40.55	1	40.50	40.70	0	2,976	0.00%
2022/03/22	1	39.95	0	0.00	40.30	1	2,996	0.03%
2022/03/21	1	40.05	0	0.00	39.95	1	3,002	0.03%
2022/03/18	0	0.00	0.3	39.55	39.80	-0.3	3,030	-0.01%
2022/03/17	0	0.00	1	39.65	39.60	-1	3,024	-0.03%
2022/03/15	0	0.00	0	38.80	38.85	0	3,033	0.00%
2022/03/14	0	0.00	1	39.00	39.10	-1	3,026	-0.03%
2022/03/11	0	0.00	28.1	39.44	39.05	-28.1	3,025	-0.93%
2022/03/10	1	40.25	0	0.00	40.30	1	2,959	0.03%
2022/03/08	3	38.95	0	0.00	38.90	3	2,973	0.10%
2022/03/07	6.1	40.06	7	39.91	39.70	-0.9	2,936	-0.03%
2022/03/04	1	40.90	0	0.00	40.90	1	2,906	0.03%
2022/02/25	1	40.66	0	0.00	40.85	1	3,128	0.03%
2022/02/24	10	40.98	1	40.90	40.70	9	3,250	0.28%
2022/02/22	4	41.51	0	0.00	41.75	4	3,515	0.11%
2022/02/21	4	42.50	4	42.70	42.75	0	3,568	0.00%
2022/02/18	1	42.30	0	0.00	42.40	1	3,706	0.03%
2022/02/17	0	0.00	31	42.10	42.25	-31	3,963	-0.78%
2022/02/14	1	41.25	6	41.28	41.20	-5	4,128	-0.12%
2022/02/11	1	41.95	3	42.02	41.80	-2	4,152	-0.05%
2022/02/10	3	41.73	0	0.00	41.85	3	4,201	0.07%
2022/02/09	1	42.00	1	41.90	42.00	0	4,231	0.00%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/02/07	1	41.35	10	41.33	41.75	-9	4,312	-0.21%
2022/01/26	2	40.85	0	0.00	40.80	2	4,330	0.05%
2022/01/25	4	40.88	0	0.00	40.80	4	4,417	0.09%
2022/01/24	4	40.80	3	40.85	41.35	1	4,453	0.02%
2022/01/21	4	41.59	0	0.00	41.35	4	4,537	0.09%
2022/01/19	3	42.17	0	0.00	41.80	3	4,576	0.07%
2022/01/17	0	0.00	1	43.05	43.10	-1	4,644	-0.02%
2022/01/14	2	43.55	0	0.00	43.55	2	4,736	0.04%
2022/01/13	3	43.28	10	43.41	43.45	-7	4,898	-0.14%
2022/01/11	3	42.72	1	42.60	42.75	2	5,175	0.04%
2022/01/10	1	43.30	1	43.20	43.30	0	5,515	0.00%
2022/01/07	3	43.60	10	43.85	43.60	-7	5,730	-0.12%
2022/01/06	0	0.00	2	43.33	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	3	43.40	43.55	-3	5,988	-0.05%
2022/01/04	2	43.30	1.1	43.26	43.25	0.9	6,131	0.01%
2022/01/03	1	42.45	2.2	42.99	42.85	-1.2	6,645	-0.02%
2021/12/30	1.2	42.06	0	0.00	41.90	1.2	6,725	0.02%
2021/12/29	0.2	42.00	1	42.00	42.05	-0.8	6,916	-0.01%
2021/12/24	3	41.65	2	42.35	42.30	1	7,180	0.01%
2021/12/23	0	0.00	1	41.70	41.95	-1	7,243	-0.01%
2021/12/22	1	41.85	1	41.65	41.60	0	7,395	0.00%
2021/12/21	1	41.80	1	41.55	41.80	0	7,547	0.00%
2021/12/20	2	42.28	3	42.13	41.85	-1	7,868	-0.01%
2021/12/17	1	41.90	2	41.90	41.85	-1	8,019	-0.01%
2021/12/16	1	41.20	0.3	41.10	41.25	0.7	8,246	0.01%
2021/12/15	3	41.12	2	41.25	41.15	1	8,731	0.01%
2021/12/14	3	41.15	1	41.10	41.10	2	9,503	0.02%
2021/12/13	0	0.00	7.7	41.67	41.55	-7.7	9,818	-0.08%
2021/12/10	1	41.40	0	0.00	41.35	1	10,132	0.01%
2021/12/08	3	42.00	1	42.00	41.70	2	10,165	0.02%
2021/12/07	0	0.00	97.5	41.51	41.90	-97.5	10,150	-0.96%
2021/12/06	1.2	41.52	0	0.00	41.55	1.2	10,137	0.01%
2021/12/01	0.2	41.41	0	0.00	41.55	0.2	10,150	0.00%
2021/11/30	0	0.00	45	41.40	41.00	-45	10,150	-0.44%
2021/11/29	5	40.69	64	41.11	41.10	-59	10,145	-0.58%
2021/11/26	3	41.90	1	41.85	41.60	2	10,092	0.02%
2021/11/25	4	42.58	0	0.00	42.40	4	10,021	0.04%
2021/11/24	4	43.05	3	42.92	42.80	1	10,011	0.01%
2021/11/23	3.1	43.51	3.3	43.66	43.15	-0.2	9,994	0.00%
2021/11/22	96	44.00	7.5	44.17	44.05	88.5	9,908	0.89%
2021/11/19	6	43.76	19	43.71	43.30	-13	9,740	-0.13%
2021/11/18	4	43.20	8	43.16	43.10	-4	9,587	-0.04%
2021/11/17	7	43.12	7	43.25	43.40	0	9,523	0.00%
2021/11/16	44	42.71	24	43.11	43.35	20	9,379	0.21%
2021/11/12	1	41.80	8	41.81	41.85	-7	9,137	-0.08%
2021/11/11	4.5	41.18	28	41.46	40.80	-23.5	9,095	-0.26%
2021/11/10	2	41.65	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0.2	42.00	20	41.85	42.10	-19.8	9,018	-0.22%
2021/11/08	3.2	41.64	0	0.00	41.50	3.2	8,969	0.04%
2021/11/05	7.1	41.76	0	0.00	41.85	7.1	8,947	0.08%
2021/11/04	0	0.00	2	41.50	41.50	-2	8,966	-0.02%
2021/11/03	5.1	41.55	5	41.40	41.40	0.1	8,918	0.00%
2021/11/02	12.3	41.89	11	41.85	41.50	1.3	8,965	0.01%
2021/11/01	5	41.33	4	41.70	41.35	1	8,871	0.01%
2021/10/29	8.2	41.26	11	41.60	41.10	-2.8	8,813	-0.03%
2021/10/28	3.1	41.97	21	42.15	41.90	-18	8,730	-0.21%
2021/10/27	12	42.43	3	42.23	42.25	9	8,705	0.10%
2021/10/26	6.1	42.48	1	42.40	42.40	5.1	8,666	0.06%
2021/10/25	28.1	42.64	3	42.62	42.70	25.1	8,597	0.29%
2021/10/22	100.2	42.20	1	42.30	42.20	99.2	8,522	1.16%
2021/10/21	3	42.95	4.3	42.68	43.10	-1.3	8,420	-0.02%
2021/10/20	0.2	41.63	2	41.55	41.40	-1.8	8,208	-0.02%
2021/10/19	10.1	42.51	17	42.12	41.90	-6.9	8,091	-0.09%
2021/10/18	19.1	42.98	10	43.08	42.15	9.1	7,879	0.12%
2021/10/15	13	43.62	8	44.03	44.25	5	7,551	0.07%
2021/10/14	6	43.23	2	42.98	42.95	4	7,346	0.05%
2021/10/13	20	43.19	10	42.85	43.65	10	7,244	0.14%
2021/10/12	34	43.25	22	43.62	42.70	12	7,081	0.17%
2021/10/08	75	44.51	46	44.37	44.20	29	6,883	0.42%
2021/10/07	11	42.58	12.1	42.83	43.05	-1.1	6,326	-0.02%
2021/10/06	201	42.28	202.7	42.54	42.15	-1.7	6,118	-0.03%	大買/大賣/
2021/10/05	7	40.14	13	40.11	40.30	-6	5,905	-0.10%
2021/10/04	16	40.89	19	40.52	40.60	-3	5,852	-0.05%
2021/10/01	26	41.32	4	41.03	40.25	22	5,782	0.38%
2021/09/30	3	42.45	8	42.36	42.70	-5	5,642	-0.09%
2021/09/29	5.1	41.95	5	42.02	42.00	0.1	5,550	0.00%
2021/09/28	7	42.42	0	0.00	42.80	7	5,453	0.13%
2021/09/27	24.4	43.88	17	43.98	43.10	7.4	5,411	0.14%
2021/09/24	9.1	43.56	8	43.69	44.00	1.1	5,138	0.02%
2021/09/23	15	43.28	8	43.11	43.80	7	4,989	0.14%
2021/09/22	35	43.89	34	44.19	43.70	1	4,756	0.02%
2021/09/17	85	43.72	98.1	43.70	43.95	-13.1	4,291	-0.30%
2021/09/16	33	41.13	42	41.46	41.15	-9	3,610	-0.25%
2021/09/15	40	39.85	21.1	39.46	40.30	18.9	3,399	0.56%
2021/09/14	30	37.85	7	38.11	38.25	23	3,195	0.72%
2021/09/13	3	37.70	0	0.00	38.05	3	3,189	0.09%
2021/09/10	4	36.90	0	0.00	37.15	4	3,229	0.12%
2021/09/09	3	36.97	0	0.00	36.85	3	3,326	0.09%
2021/09/06	4	37.73	0	0.00	37.50	4	3,386	0.12%
2021/09/03	3.1	37.95	0	0.00	38.10	3.1	3,381	0.09%
2021/09/02	2	38.10	0	0.00	37.85	2	3,378	0.06%
2021/08/27	0	0.00	0	38.10	38.00	0	3,369	0.00%
2021/08/26	0	0.00	3	37.55	37.45	-3	3,367	-0.09%
2021/08/25	3	37.30	0	0.00	37.30	3	3,369	0.09%
2021/08/23	6	36.88	5	36.65	36.65	1	3,411	0.03%
2021/08/20	2	36.30	0	0.00	36.35	2	3,439	0.06%
2021/08/19	1	37.10	1	36.60	36.70	0	3,468	0.00%
2021/08/18	12	36.55	10	37.30	37.55	2	3,469	0.06%
2021/08/17	4	37.58	0	0.00	37.00	4	3,480	0.12%
2021/08/16	7	37.73	15	37.75	37.80	-8	3,481	-0.23%
2021/08/13	20	38.70	0	0.00	38.50	20	3,483	0.58%
2021/08/11	2	39.15	0	0.00	39.15	2	3,558	0.06%
2021/08/10	2	40.15	10	39.65	39.40	-8	3,646	-0.22%
2021/08/09	17	40.45	10	40.35	40.35	7	3,746	0.19%
2021/08/06	15	41.25	2	41.80	40.90	13	3,899	0.33%
2021/08/05	0	0.00	11	40.10	40.10	-11	3,965	-0.28%
2021/08/04	12	40.10	0	0.00	40.00	12	4,156	0.29%
2021/08/03	0	0.00	20	39.40	39.40	-20	4,282	-0.47%
2021/07/30	1	39.90	5	39.90	39.90	-4	4,420	-0.09%
2021/07/28	5	39.90	25	39.81	39.70	-20	4,571	-0.44%
2021/07/26	4	40.84	0	0.00	40.85	4	4,940	0.08%
2021/07/21	1	39.95	5	40.25	40.00	-4	5,135	-0.08%
2021/07/20	15	40.79	0	0.00	40.60	15	5,149	0.29%
2021/07/19	5	41.86	0	0.00	41.35	5	5,206	0.10%
2021/07/16	1	42.50	0	0.00	42.50	1	5,419	0.02%
2021/07/15	4	41.55	0	0.00	41.75	4	5,568	0.07%
2021/07/12	0	0.00	20	41.91	42.50	-20	6,040	-0.33%
2021/07/08	1	42.00	55	42.31	42.00	-54	6,864	-0.79%
2021/07/07	0	0.00	1	42.70	42.60	-1	7,496	-0.01%
2021/07/05	2	43.10	1	43.70	42.80	1	8,124	0.01%
2021/07/02	0	0.00	5.3	43.02	43.00	-5.3	8,189	-0.06%
2021/07/01	2	42.40	5	42.52	42.15	-3	8,194	-0.04%
2021/06/30	5	42.20	6	42.58	42.60	-1	8,237	-0.01%
2021/06/29	5	42.30	10	42.50	42.30	-5	8,331	-0.06%
2021/06/28	0	0.00	1	42.25	42.50	-1	8,484	-0.01%
2021/06/25	1	42.50	2	42.53	42.50	-1	8,515	-0.01%
2021/06/24	1	42.00	6	42.04	42.75	-5	8,614	-0.06%
2021/06/23	60	40.70	19	41.04	41.60	41	8,997	0.46%
2021/06/22	0	0.00	2	39.70	40.00	-2	9,683	-0.02%
2021/06/21	2	39.75	0	0.00	39.50	2	10,778	0.02%
2021/06/18	15	40.40	0	40.35	40.50	15	10,830	0.14%
2021/06/09	2	39.80	0	0.00	39.35	2	11,374	0.02%
2021/06/07	5	39.35	5	39.75	39.80	0	11,473	0.00%
2021/06/04	0	0.00	6	40.15	40.15	-6	11,526	-0.05%
2021/06/03	3	40.07	1	40.15	40.10	2	11,617	0.02%
2021/06/02	2	39.80	0	0.00	40.10	2	11,720	0.02%
2021/06/01	1	39.85	9	40.03	40.10	-8	11,728	-0.07%
2021/05/28	0	0.00	1	39.70	39.70	-1	11,827	-0.01%
2021/05/27	4	38.93	0	0.00	38.80	4	11,868	0.03%
2021/05/26	14	39.68	10	39.80	39.80	4	11,895	0.03%
2021/05/25	10	39.92	0	0.00	39.55	10	12,015	0.08%
2021/05/24	10	39.30	5	39.55	39.50	5	12,265	0.04%
2021/05/21	0	0.00	5	39.30	39.20	-5	12,377	-0.04%
2021/05/20	15	39.06	0	0.00	38.60	15	12,562	0.12%
2021/05/19	0	0.00	6	39.20	39.20	-6	12,798	-0.05%
2021/05/18	2	36.80	2	38.80	38.85	0	12,797	0.00%
2021/05/17	9.1	37.46	2	36.00	36.00	7.1	12,762	0.06%
2021/05/14	2	39.25	1	39.15	38.90	1	12,672	0.01%
2021/05/13	3	37.13	4	38.30	38.40	-1	12,556	-0.01%
2021/05/12	13.1	38.75	3	40.58	38.10	10.1	12,478	0.08%
2021/05/11	9.1	41.27	0	0.00	40.60	9.1	12,357	0.07%
2021/05/10	1	42.95	14	43.72	43.20	-13	12,322	-0.11%
2021/05/07	6	41.93	23	42.14	42.90	-17	12,358	-0.14%
2021/05/06	2	40.93	4	40.73	40.55	-2	12,440	-0.02%
2021/05/05	5	40.31	3	40.57	40.40	2	12,720	0.02%
2021/05/04	36.4	41.07	5	41.01	40.50	31.4	12,698	0.25%
2021/05/03	7	43.62	11	44.52	42.95	-4	12,571	-0.03%
2021/04/29	1	45.50	16	45.83	45.40	-15	12,565	-0.12%
2021/04/28	5	45.00	5	45.15	45.15	0	12,567	0.00%
2021/04/27	4	45.06	5	45.67	45.60	-1	12,645	-0.01%
2021/04/26	3	45.13	1	44.85	44.75	2	12,694	0.02%
2021/04/23	1	44.60	4	44.90	44.60	-3	12,780	-0.02%
2021/04/22	36	45.63	35	44.57	44.35	1	12,901	0.01%
2021/04/21	14	46.80	13	46.42	46.50	1	12,842	0.01%
2021/04/20	5.4	47.51	28.4	47.12	47.85	-23	12,734	-0.18%
2021/04/19	11	46.67	20.1	46.41	46.40	-9.1	12,771	-0.07%
2021/04/16	2	45.93	3	45.70	45.65	-1	12,810	-0.01%
2021/04/15	43	45.82	32	45.77	45.55	11	12,884	0.09%
2021/04/14	46.8	46.68	47.6	46.67	47.20	-0.8	12,794	-0.01%
2021/04/13	10.2	46.88	22.6	47.01	46.80	-12.4	13,010	-0.10%
2021/04/12	19	46.56	129	46.25	46.30	-110	12,787	-0.86%	大賣/鉅額交易
2021/04/09	8	44.88	13.4	44.99	44.70	-5.4	13,190	-0.04%
2021/04/08	9	44.13	6	43.96	44.05	3	13,439	0.02%
2021/04/07	55	43.90	5.5	43.90	43.95	49.5	13,403	0.37%
2021/04/06	4.2	44.07	18	44.04	44.00	-13.8	13,536	-0.10%
2021/04/01	1	43.75	3.2	44.44	44.45	-2.2	14,220	-0.02%
2021/03/31	13	44.13	11	44.03	44.05	2	14,437	0.01%
2021/03/30	6	43.44	7	43.29	43.35	-1	14,258	-0.01%
2021/03/29	16.4	43.18	16	43.49	43.45	0.4	14,224	0.00%
2021/03/26	74.2	43.83	42	43.57	43.25	32.2	14,084	0.23%
2021/03/25	51.1	46.38	123	47.04	45.10	-71.9	13,578	-0.53%	大賣/
2021/03/24	198.5	45.68	137.3	44.42	46.65	61.2	12,788	0.48%	大買/大賣/
2021/03/23	9	42.77	5	42.59	42.45	4	11,679	0.03%
2021/03/22	5	41.90	5	41.70	42.45	0	11,591	0.00%
2021/03/19	82	42.10	100	42.05	42.10	-18	11,540	-0.16%
2021/03/18	24	43.21	13	42.82	42.80	11	11,438	0.10%
2021/03/17	19.2	43.54	17.1	43.68	43.30	2.2	11,313	0.02%
2021/03/16	11	42.40	62	42.88	42.75	-51	11,058	-0.46%
2021/03/15	2	42.33	4	42.40	42.25	-2	10,985	-0.02%
2021/03/12	0	0.00	1	42.55	42.50	-1	10,965	-0.01%
2021/03/11	12	42.42	13	42.63	42.40	-1	10,998	-0.01%
2021/03/10	4	42.39	10	42.31	42.35	-6	10,968	-0.05%
2021/03/09	3	42.50	8	42.84	42.85	-5	10,911	-0.05%
2021/03/08	102	42.58	2	42.38	42.10	100	10,839	0.92%	大買/
2021/03/05	4	41.46	1	41.50	41.50	3	10,725	0.03%
2021/03/04	3	41.65	6	41.70	41.60	-3	10,714	-0.03%
2021/03/03	11	41.32	16	41.76	41.85	-5	10,655	-0.05%
2021/03/02	38	41.52	2	42.40	41.20	36	10,597	0.34%
2021/02/26	2	41.68	1	41.70	41.65	1	10,553	0.01%
2021/02/25	4	42.76	7	42.96	42.60	-3	10,566	-0.03%
2021/02/24	54	42.42	12	41.58	41.40	42	10,518	0.40%
2021/02/23	3	43.40	6.1	43.55	43.55	-3.1	10,325	-0.03%
2021/02/22	22	42.92	8	43.00	42.90	14	10,227	0.14%
2021/02/19	14	42.60	17.5	42.89	43.70	-3.5	10,159	-0.03%
2021/02/18	9	40.73	0	0.00	41.10	9	9,965	0.09%
2021/02/17	5	40.55	4	41.04	40.90	1	10,053	0.01%
2021/02/05	3	40.15	8	40.21	40.00	-5	10,018	-0.05%
2021/02/04	1	41.05	1	41.30	40.35	0	9,982	0.00%
2021/02/03	0	0.00	16	41.31	40.95	-16	9,973	-0.16%
2021/02/02	1	41.05	0	0.00	41.15	1	9,943	0.01%
2021/02/01	10	40.28	6	40.30	40.45	4	9,892	0.04%
2021/01/29	14.1	41.43	10	40.90	40.90	4.1	9,858	0.04%
2021/01/28	30	41.58	2	41.90	41.35	28	9,789	0.29%
2021/01/27	25	42.44	17	42.82	43.20	8	9,589	0.08%
2021/01/26	17	41.20	1	41.45	41.10	16	9,261	0.17%
2021/01/25	10	42.38	1	41.80	41.95	9	9,225	0.10%
2021/01/22	16	41.35	28	42.27	43.20	-12	9,197	-0.13%
2021/01/21	15	41.33	5	40.95	40.95	10	9,061	0.11%
2021/01/20	23.1	42.60	10	42.35	41.45	13.1	8,987	0.15%
2021/01/19	0	0.00	1	43.10	43.05	-1	8,845	-0.01%
2021/01/18	11.1	43.38	21	44.13	43.55	-9.9	8,730	-0.11%
2021/01/15	12	43.42	32	42.89	42.75	-20	8,578	-0.23%
2021/01/14	24	44.48	8.9	44.55	44.30	15.1	8,366	0.18%
2021/01/13	7	45.07	5	44.77	44.45	2	8,162	0.02%
2021/01/12	17.1	45.15	1	44.95	43.95	16.1	8,071	0.20%
2021/01/11	27	46.74	3.3	47.11	46.80	23.8	7,913	0.30%
2021/01/08	20.3	47.49	6	46.85	46.55	14.3	7,853	0.18%
2021/01/07	6	48.53	5	49.10	48.00	1	7,662	0.01%
2021/01/06	71	50.86	59	49.08	49.00	12	7,415	0.16%
2021/01/05	9	49.81	8	49.74	48.85	1	6,700	0.01%
2021/01/04	21	49.15	23.9	49.91	50.90	-2.9	6,279	-0.05%
2020/12/31	13	45.42	22.1	45.70	46.90	-9.1	5,551	-0.16%
2020/12/30	6	42.39	1	42.50	42.85	5	5,130	0.10%
2020/12/29	17	42.22	13.2	42.16	42.20	3.8	5,130	0.07%
2020/12/28	41.2	43.63	54.1	43.73	43.50	-13	4,966	-0.26%
2020/12/25	27	40.50	31.9	39.35	41.05	-4.9	4,236	-0.12%
2020/12/24	5	37.40	50	37.64	37.35	-45	3,943	-1.14%
2020/12/23	55	37.35	5	37.20	37.20	50	3,965	1.26%
2020/12/22	1	38.30	0	0.00	37.00	1	3,990	0.03%
2020/12/18	1	37.00	0	0.00	37.55	1	3,965	0.03%
2020/12/17	6	36.82	0	0.00	36.90	6	4,034	0.15%
2020/12/16	10	36.85	0	0.00	37.50	10	4,059	0.25%
2020/12/15	1	36.50	2	37.20	36.50	-1	4,114	-0.02%
2020/12/11	0.1	36.80	4	37.25	36.80	-3.9	4,351	-0.09%
2020/12/09	4	37.85	3	37.65	37.85	1	4,563	0.02%
2020/12/08	1	37.70	0	0.00	37.65	1	4,692	0.02%
2020/12/07	1.1	37.56	0.6	37.65	37.65	0.5	4,911	0.01%
2020/12/04	0.1	38.28	0	0.00	38.45	0.1	5,046	0.00%
2020/12/02	0	0.00	2.3	38.30	38.55	-2.3	5,096	-0.04%
2020/11/26	3	39.30	3	39.15	39.20	0	5,594	0.00%
2020/11/25	0	0.00	1	39.40	39.50	-1	5,902	-0.02%
2020/11/24	2	38.90	3	39.23	38.75	-1	6,017	-0.02%
2020/11/23	1	40.00	2	40.10	40.10	-1	6,060	-0.02%
2020/11/20	0	0.00	16.6	39.72	40.05	-16.6	6,286	-0.26%
2020/11/19	5	38.95	5.6	39.13	38.90	-0.6	6,314	-0.01%
2020/11/18	0	0.00	10	38.80	39.00	-10	6,319	-0.16%
2020/11/17	0	0.00	6	38.00	38.10	-6	6,289	-0.10%
2020/11/16	0	0.00	1.4	37.16	37.70	-1.4	6,399	-0.02%
2020/11/13	5	36.55	5	36.45	36.25	0	6,375	0.00%
2020/11/11	0	0.00	0.2	35.90	35.90	-0.2	6,804	0.00%
2020/11/10	0	0.00	5	34.80	35.05	-5	6,818	-0.07%
2020/11/06	0.1	34.90	10	34.00	34.00	-9.9	7,052	-0.14%
2020/11/04	1	35.00	0	0.00	35.15	1	7,647	0.01%
2020/11/02	5.2	35.43	0	0.00	34.90	5.2	7,806	0.07%
2020/10/30	3	36.60	0	0.00	35.60	3	7,864	0.04%
2020/10/29	0.6	37.76	1	37.35	37.55	-0.4	7,849	-0.01%
2020/10/28	1.1	38.19	2	38.20	38.30	-0.9	7,917	-0.01%
2020/10/27	12	38.25	0	0.00	38.20	12	7,957	0.15%
2020/10/26	0	0.00	0.9	38.20	38.30	-0.9	8,080	-0.01%
2020/10/23	2	38.10	0.6	38.05	38.05	1.4	8,107	0.02%
2020/10/22	0.6	38.10	0	0.00	38.20	0.6	8,212	0.01%
2020/10/21	0.5	38.20	0	0.00	38.20	0.5	8,288	0.01%
2020/10/19	8.1	38.96	10	39.06	38.00	-1.9	8,490	-0.02%
2020/10/06	1	23.80	14	23.72	23.95	-13	8,403	-0.15%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/28	0.1	22.85	2	23.10	23.00	-1.9	8,866	-0.02%
2020/09/24	0.5	22.55	11	22.51	22.55	-10.5	8,931	-0.12%
2020/09/23	0	0.00	11	23.16	22.80	-11	8,866	-0.12%
2020/09/21	4	24.38	8	24.23	24.30	-4	8,759	-0.05%
2020/09/17	1	23.75	0	0.00	23.75	1	8,918	0.01%
2020/09/16	0.4	23.45	0	0.00	23.50	0.4	8,958	0.00%
2020/09/15	2	23.75	0	0.00	23.75	2	8,950	0.02%
2020/09/14	2	23.70	0	0.00	23.60	2	9,023	0.02%
2020/09/11	10	23.78	0	0.00	23.70	10	9,128	0.11%
2020/09/10	2	24.40	1	24.25	24.35	1	9,194	0.01%
2020/09/08	8	24.95	28	24.96	24.25	-20	9,286	-0.22%
2020/09/07	8	25.34	4	25.73	25.20	4	9,275	0.04%
2020/09/04	3	25.12	1	25.60	25.45	2	9,415	0.02%
2020/09/03	1	25.45	3	26.03	25.30	-2	9,458	-0.02%
2020/09/02	3	25.65	3	26.00	25.70	0	9,787	0.00%
2020/09/01	0	0.00	10	25.59	25.90	-10	10,242	-0.10%
2020/08/31	27	25.70	3	25.52	25.30	24	10,258	0.23%
2020/08/28	3	24.78	2	24.95	24.65	1	10,694	0.01%
2020/08/27	8	24.75	10	25.10	24.75	-2	10,730	-0.02%
2020/08/26	27	24.92	34	24.97	25.10	-7	10,706	-0.07%
2020/08/25	5	24.35	2	24.50	24.40	3	10,706	0.03%
2020/08/24	5	24.66	0	0.00	24.85	5	10,717	0.05%
2020/08/21	13	24.54	12	25.09	25.10	1	10,745	0.01%
2020/08/20	7	23.14	6	24.01	23.30	1	10,541	0.01%
2020/08/19	12	25.22	14	24.85	24.75	-2	10,319	-0.02%
2020/08/18	20	25.20	21	25.05	25.35	-1	10,271	-0.01%
2020/08/17	8	24.86	17	24.72	25.15	-9	10,263	-0.09%
2020/08/14	20	23.81	11	24.03	23.85	9	10,253	0.09%
2020/08/13	9	24.27	8	24.45	24.40	1	10,722	0.01%
2020/08/12	22	24.20	4	24.60	24.40	18	11,160	0.16%
2020/08/11	33	24.18	126	24.52	24.55	-93	11,315	-0.82%	大賣/
2020/08/10	5	24.00	8	24.41	24.20	-3	11,238	-0.03%
2020/08/07	46	24.25	61	24.28	24.00	-15	11,141	-0.13%
2020/08/06	11	23.73	30	23.96	23.90	-19	10,896	-0.17%
2020/08/05	8	23.35	9	23.76	23.50	-1	10,748	-0.01%
2020/08/04	10	23.28	23	23.57	23.50	-13	10,813	-0.12%
2020/08/03	26	23.37	1	23.05	23.45	25	10,766	0.23%
2020/07/31	3	23.60	22	23.73	23.70	-19	10,628	-0.18%
2020/07/30	1	23.00	4.4	22.88	23.00	-3.4	10,275	-0.03%
2020/07/29	2	21.55	4	21.99	21.80	-2	10,056	-0.02%
2020/07/27	1	21.10	1	20.80	20.70	0	10,058	0.00%
2020/07/24	10	21.35	10	21.10	21.10	0	10,072	0.00%
2020/07/23	0	0.00	5	21.84	21.85	-5	10,053	-0.05%
2020/07/22	9	21.78	4	21.73	21.65	5	10,037	0.05%
2020/07/21	4	21.94	18	21.83	21.90	-14	10,042	-0.14%
2020/07/20	9	21.41	0	0.00	21.40	9	10,001	0.09%
2020/07/17	1	21.75	2	21.50	21.45	-1	10,058	-0.01%
2020/07/15	6	21.67	8	21.70	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	8	21.65	21.55	-8	10,050	-0.08%
2020/07/13	20	21.30	8	21.40	21.45	12	10,089	0.12%
2020/07/10	0	0.00	8	21.40	21.10	-8	10,118	-0.08%
2020/07/09	8	21.10	5	21.10	21.10	3	10,131	0.03%
2020/07/08	1	21.45	10	21.40	21.40	-9	10,172	-0.09%
2020/07/07	16	21.71	42	21.39	22.25	-26	10,259	-0.25%
2020/07/06	16	21.13	0	0.00	21.25	16	10,679	0.15%
2020/07/03	18	21.32	0	0.00	21.20	18	11,003	0.16%
2020/07/02	8	21.20	0	0.00	21.25	8	11,299	0.07%
2020/06/30	5	21.45	19	21.45	21.55	-14	11,996	-0.12%
2020/06/29	16	21.20	2	21.00	21.15	14	12,611	0.11%
2020/06/24	11	21.75	0	0.00	21.90	11	12,541	0.09%
2020/06/23	21	22.16	3	22.20	22.15	18	12,518	0.14%
2020/06/22	6	22.35	0	0.00	22.55	6	12,531	0.05%
2020/06/19	1	22.50	1	22.55	22.50	0	12,547	0.00%
2020/06/18	5	22.55	2	22.35	22.50	3	12,504	0.02%
2020/06/16	6	22.80	3.5	22.59	22.80	2.5	12,489	0.02%
2020/06/15	5	22.15	0	0.00	22.10	5	12,420	0.04%
2020/06/11	3	23.15	13	22.82	22.70	-10	12,296	-0.08%
2020/06/10	6	23.45	8	23.68	23.85	-2	12,240	-0.02%
2020/06/09	3	23.73	13	23.84	23.85	-10	12,160	-0.08%
2020/06/08	15	23.30	13	23.42	23.20	2	11,764	0.02%
2020/06/05	0.1	22.20	22	22.31	22.30	-21.9	11,237	-0.19%
2020/06/04	4	21.55	64	21.91	22.35	-60	11,126	-0.54%
2020/06/03	0	0.00	5	20.27	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	4	20.10	20.10	-4	10,602	-0.04%
2020/05/29	30	19.83	25	20.08	19.80	5	10,614	0.05%
2020/05/28	31	20.11	35	20.38	19.80	-4	10,651	-0.04%
2020/05/27	1	19.90	11	19.90	19.90	-10	10,612	-0.09%
2020/05/26	1	20.00	0	0.00	19.90	1	10,745	0.01%
2020/05/25	4	20.05	8	20.06	20.25	-4	10,725	-0.04%
2020/05/22	2	20.18	4	20.15	20.05	-2	10,719	-0.02%
2020/05/21	7	20.54	22	20.58	20.60	-15	10,663	-0.14%
2020/05/20	50	20.15	27	20.12	20.35	23	10,541	0.22%
2020/05/19	23	19.28	37	19.31	19.70	-14	10,116	-0.14%
2020/05/18	7	17.97	35	17.84	17.95	-28	9,692	-0.29%
2020/05/15	10	16.95	2	16.95	16.90	8	9,511	0.08%
2020/05/13	8	16.90	0	0.00	16.95	8	9,527	0.08%
2020/05/12	2	16.70	8	16.68	16.75	-6	9,612	-0.06%
2020/05/11	0	0.00	2	17.00	16.90	-2	9,800	-0.02%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	0	0.00	0.1	16.45	16.45	-0.1	10,091	0.00%
2020/05/06	12	16.50	0	0.00	16.40	12	10,143	0.12%
2020/05/05	0	0.00	2	16.60	16.65	-2	10,113	-0.02%
2020/05/04	15	16.97	4	16.95	16.70	11	10,085	0.11%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	66	17.57	6.9	17.46	17.55	59.1	9,996	0.59%
2020/04/28	0	0.00	1	16.85	16.90	-1	9,978	-0.01%
2020/04/27	10	17.00	10	16.95	17.10	0	9,904	0.00%
2020/04/24	7	16.75	0	0.00	16.70	7	9,845	0.07%
2020/04/23	6	17.00	10	16.76	17.00	-4	9,776	-0.04%
2020/04/22	0	0.00	2	16.30	16.55	-2	9,690	-0.02%
2020/04/21	12	17.10	2	16.83	16.75	10	9,616	0.10%
2020/04/20	1	17.75	1	17.70	17.70	0	9,464	0.00%
2020/04/17	25	17.91	12	18.25	17.80	13	9,427	0.14%
2020/04/16	11	18.04	0	0.00	18.20	11	9,317	0.12%
2020/04/15	16	18.45	0	0.00	18.35	16	9,244	0.17%
2020/04/14	6	18.45	51	18.39	18.45	-45	9,153	-0.49%
2020/04/13	10	18.50	0	0.00	18.70	10	9,024	0.11%
2020/04/10	22	18.87	9	18.91	18.75	13	8,882	0.15%
2020/04/09	9	18.65	68	18.69	18.50	-59	8,637	-0.68%
2020/04/08	30	18.10	14	17.24	18.15	16	7,968	0.20%
2020/04/07	3	15.95	5	16.55	16.50	-2	7,539	-0.03%
2020/04/06	5	15.17	13	15.03	15.55	-8	7,210	-0.11%
2020/04/01	2	14.75	18	14.72	14.85	-16	6,853	-0.23%
2020/03/31	10	14.75	16	14.72	14.70	-6	6,443	-0.09%
2020/03/27	10	16.45	21	16.44	16.30	-11	5,786	-0.19%
2020/03/26	35	16.07	32	16.37	16.65	3	5,713	0.05%
2020/03/25	20	15.48	21	15.48	15.50	-1	5,625	-0.02%
2020/03/24	10	14.96	3	14.88	14.65	7	5,551	0.13%
2020/03/23	10	14.50	0	0.00	14.45	10	5,505	0.18%
2020/03/20	1	15.25	3	15.25	15.15	-2	5,562	-0.04%
2020/03/19	13	14.88	12	14.97	14.50	1	5,495	0.02%
2020/03/18	10	16.46	4	16.40	16.10	6	5,345	0.11%
2020/03/17	14	15.98	4	16.50	16.40	10	5,310	0.19%
2020/03/16	15	17.16	2	17.60	17.00	13	5,212	0.25%
2020/03/13	8	17.24	6	17.18	17.60	2	5,173	0.04%
2020/03/12	13	18.74	2	18.98	18.60	11	5,023	0.22%
2020/03/11	8	19.88	3	20.10	19.65	5	4,910	0.10%
2020/03/10	6	19.93	9	20.10	20.35	-3	4,867	-0.06%
2020/03/09	2	19.95	152	19.96	20.10	-150	4,794	-3.13%	大賣/鉅額交易
2020/03/06	8	20.38	150	20.45	20.35	-142	4,655	-3.05%	大賣/鉅額交易
2020/03/05	5	20.90	1	21.00	21.00	4	4,563	0.09%
2020/03/04	301	21.12	1.2	20.97	21.15	299.8	4,486	6.68%	大買/鉅額交易
2020/03/03	0	0.00	1.2	20.94	20.85	-1.2	4,407	-0.03%
2020/02/27	10	20.95	11	20.57	20.40	-1	4,172	-0.02%
2020/02/26	7	21.55	3	21.55	21.55	4	4,034	0.10%
2020/02/25	0	0.00	1	20.80	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	12	20.67	20.95	-12	3,775	-0.32%
2020/02/21	2	20.78	4	20.88	20.95	-2	3,682	-0.05%
2020/02/20	10	21.05	26	20.99	21.05	-16	3,614	-0.44%
2020/02/19	1	20.85	30	20.57	20.90	-29	3,444	-0.84%
2020/02/18	15	20.28	30	20.17	20.15	-15	3,365	-0.45%
2020/02/17	0	0.00	32	20.04	20.05	-32	3,311	-0.97%
2020/02/14	12	19.88	4	19.86	19.80	8	3,248	0.25%
2020/02/13	0	0.00	10	20.25	20.00	-10	3,221	-0.31%
2020/02/12	0	0.00	1	20.10	20.05	-1	3,161	-0.03%
2020/02/11	2	19.65	8	19.84	19.65	-6	3,040	-0.20%
2020/02/10	3	19.70	5	19.99	19.90	-2	2,847	-0.07%
2020/02/07	3	19.32	5	19.10	19.25	-2	2,539	-0.08%
2020/02/06	2	18.70	2	18.38	18.75	0	2,407	0.00%
2020/02/05	0	0.00	4	17.45	17.55	-4	2,352	-0.17%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/30	10	18.45	5	17.85	17.95	5	2,238	0.22%
2020/01/08	0	0.00	5	18.65	18.70	-5	2,348	-0.21%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/30	10	19.40	0	0.00	19.50	10	2,418	0.41%
2019/12/26	1	19.55	0	0.00	19.50	1	2,460	0.04%
2019/12/19	1	19.50	0	0.00	19.45	1	2,550	0.04%
2019/12/18	12	19.70	1	19.65	19.65	11	2,554	0.43%
2019/12/17	12	19.66	0	0.00	19.75	12	2,559	0.47%
2019/12/16	4	19.29	3	19.20	19.20	1	2,516	0.04%
2019/12/13	1	18.95	1	18.95	18.95	0	2,589	0.00%
2019/12/11	2	19.15	31	19.15	19.15	-29	2,851	-1.02%
2019/12/10	0	0.00	2	19.15	19.10	-2	2,853	-0.07%
2019/12/09	0	0.00	5	18.80	18.85	-5	2,849	-0.18%
2019/12/06	0	0.00	6	18.90	18.80	-6	2,894	-0.21%
2019/12/05	3	18.85	0.3	18.85	18.80	2.7	3,019	0.09%
2019/12/02	0	0.00	5	19.15	19.00	-5	3,035	-0.16%
2019/11/29	8	19.15	0	0.00	19.15	8	3,035	0.26%
2019/11/28	0	0.00	1	19.05	19.15	-1	3,038	-0.03%
2019/11/27	0	0.00	0	18.80	18.80	0	3,037	0.00%
2019/11/19	0	0.00	1	19.00	19.00	-1	3,135	-0.03%
2019/11/18	8	18.75	21	18.84	18.80	-13	3,179	-0.41%
2019/11/15	22	18.50	1	18.55	18.70	21	3,276	0.64%
2019/11/14	7	19.04	1	19.00	19.00	6	3,218	0.19%
2019/11/12	2	19.18	0	0.00	19.15	2	3,317	0.06%
2019/11/08	0	0.00	4	19.55	19.65	-4	3,598	-0.11%
2019/11/06	1	19.70	1	19.50	19.50	0	3,789	0.00%
2019/11/04	1	19.75	0	0.00	19.60	1	3,884	0.03%
2019/10/31	2	19.45	0	0.00	19.60	2	4,011	0.05%
2019/10/25	1	19.75	0	0.00	19.65	1	4,554	0.02%
2019/10/23	15	19.83	2	19.60	19.65	13	4,951	0.26%
2019/10/21	5	20.00	8	19.75	19.85	-3	5,024	-0.06%
2019/10/18	2	19.55	5	19.45	19.50	-3	5,082	-0.06%
2019/10/17	10	19.70	0	0.00	19.70	10	5,096	0.20%
2019/10/16	10	19.65	6	19.65	19.55	4	5,099	0.08%
2019/10/15	2	19.25	0	0.00	19.25	2	5,062	0.04%
2019/10/14	0	0.00	1	19.35	19.40	-1	5,142	-0.02%
2019/10/09	1	19.00	1	19.00	18.95	0	5,240	0.00%
2019/10/04	2	19.28	0	0.00	19.40	2	5,551	0.04%
2019/10/03	10	19.30	0	0.00	19.35	10	5,561	0.18%
2019/10/02	16.5	19.62	0	0.00	19.60	16.5	5,636	0.29%
2019/10/01	2	19.83	0	0.00	19.80	2	5,725	0.03%
2019/09/27	11	19.82	0	0.00	19.65	11	5,854	0.19%
2019/09/26	3	20.17	0	0.00	20.15	3	5,899	0.05%
2019/09/25	0	0.00	1	20.20	20.25	-1	6,043	-0.02%
2019/09/23	2	20.30	0	0.00	20.30	2	6,249	0.03%
2019/09/19	10	20.63	10	20.65	20.60	0	6,527	0.00%
2019/09/18	0	0.00	10.8	20.26	20.40	-10.8	6,707	-0.16%
2019/09/17	27.7	20.44	55	20.88	20.10	-27.3	6,676	-0.41%
2019/09/16	0	0.00	12	21.26	21.35	-12	6,610	-0.18%
2019/09/12	6	21.12	1	21.20	21.10	5	6,819	0.07%
2019/09/11	2	21.00	0	0.00	20.95	2	6,892	0.03%
2019/09/10	5.6	21.06	18	21.14	21.10	-12.4	6,912	-0.18%
2019/09/09	17	21.39	16	21.45	21.35	1	6,974	0.01%
2019/09/04	3	20.80	0	0.00	20.90	3	7,295	0.04%
2019/09/03	10	20.91	0	0.00	20.85	10	7,420	0.13%
2019/08/29	10	21.00	20	20.93	20.90	-10	7,911	-0.13%
2019/08/27	13	20.68	0	0.00	20.60	13	8,269	0.16%
2019/08/23	5	20.85	8	20.95	20.95	-3	8,667	-0.03%
2019/08/22	8	20.75	0	0.00	21.00	8	9,296	0.09%
2019/08/21	2	20.95	0	0.00	20.95	2	9,722	0.02%
2019/08/20	2	20.90	0	0.00	20.60	2	10,331	0.02%
2019/08/19	11	21.16	12	21.16	21.15	-1	10,315	-0.01%
2019/08/16	35	21.27	0	0.00	21.30	35	10,429	0.34%
2019/08/15	11	21.15	4	21.10	21.10	7	10,583	0.07%
2019/08/14	32.5	21.97	15	21.78	21.90	17.5	10,655	0.16%
2019/08/13	18	22.38	0	0.00	22.25	18	10,900	0.17%
2019/08/12	8	22.30	19	22.73	23.15	-11	11,551	-0.10%
2019/08/08	10	23.03	0	0.00	23.20	10	11,763	0.09%
2019/08/07	0	0.00	25	22.94	23.00	-25	11,837	-0.21%
2019/08/06	10	22.45	0	0.00	22.70	10	12,036	0.08%
2019/08/05	5	23.20	18	22.85	22.90	-13	12,002	-0.11%
2019/08/02	19	23.09	0	0.00	23.05	19	11,956	0.16%
2019/08/01	11	23.52	1	23.60	23.60	10	11,864	0.08%
2019/07/31	23	24.06	1	24.10	24.00	22	11,789	0.19%
2019/07/30	2	24.33	4	24.29	24.30	-2	11,699	-0.02%
2019/07/29	20	24.63	28	24.38	24.45	-8	11,611	-0.07%
2019/07/26	3	23.15	54	23.48	23.90	-51	11,344	-0.45%
2019/07/25	1	22.35	2	22.30	22.65	-1	10,970	-0.01%
2019/07/24	20	22.51	0	0.00	22.35	20	10,959	0.18%
2019/07/23	52	22.74	0	0.00	22.55	52	10,920	0.48%
2019/07/22	37	23.25	0	0.00	23.20	37	10,850	0.34%
2019/07/19	5	23.40	8	23.65	23.35	-3	10,746	-0.03%
2019/07/18	8	23.30	0	0.00	23.45	8	10,663	0.08%
2019/07/17	1	23.50	0	0.00	23.45	1	10,646	0.01%
2019/07/16	13	23.65	0	0.00	23.45	13	10,642	0.12%
2019/07/15	0	0.00	18	23.74	23.90	-18	10,573	-0.17%
2019/07/12	19	23.26	30	23.80	23.15	-11	10,479	-0.10%
2019/07/11	0	0.00	5	23.92	23.95	-5	10,325	-0.05%
2019/07/10	20	23.90	0	0.00	23.85	20	10,321	0.19%
2019/07/09	0	0.00	22	23.69	23.80	-22	10,487	-0.21%
2019/07/08	5	23.70	0	0.00	23.60	5	10,552	0.05%
2019/07/05	0	0.00	20	23.75	23.60	-20	10,474	-0.19%
2019/07/04	1	23.45	13	23.48	23.50	-12	10,403	-0.12%
2019/07/03	28	23.06	1	23.00	23.00	27	10,384	0.26%
2019/07/02	6	23.49	28	23.55	23.45	-22	10,383	-0.21%
2019/06/28	8	22.80	5	22.65	22.80	3	10,096	0.03%
2019/06/27	5	22.95	0	0.00	22.80	5	10,070	0.05%
2019/06/26	0	0.00	1	22.95	22.95	-1	10,027	-0.01%
2019/06/25	0	0.00	22	22.57	22.60	-22	10,079	-0.22%
2019/06/24	0	0.00	1	22.05	22.10	-1	9,829	-0.01%
2019/06/21	9	22.16	4	22.14	22.05	5	9,757	0.05%
2019/06/20	4	22.03	0	0.00	22.15	4	9,569	0.04%
2019/06/19	11	21.56	10	21.70	21.80	1	9,332	0.01%
2019/06/18	19	21.52	5	21.60	21.50	14	9,249	0.15%
2019/06/17	6	21.50	5	21.80	21.45	1	9,199	0.01%
2019/06/14	5	21.70	0	0.00	21.80	5	9,094	0.05%
2019/06/13	5	21.60	0	0.00	21.60	5	9,022	0.06%
2019/06/12	10	22.20	5	22.15	22.00	5	8,821	0.06%
2019/06/11	2	22.55	6	22.55	22.60	-4	8,623	-0.05%
2019/06/10	5	22.50	20	22.73	22.50	-15	8,484	-0.18%
2019/06/06	30	22.77	10	23.40	22.55	20	8,361	0.24%
2019/06/05	17.4	23.31	17	23.45	23.20	0.4	8,178	0.00%
2019/06/04	20	23.29	0	0.00	23.10	20	7,985	0.25%
2019/06/03	21	23.51	6	23.45	23.25	15	7,805	0.19%
2019/05/31	23	23.84	4	23.96	23.85	19	7,586	0.25%
2019/05/30	3	24.20	1	23.95	23.85	2	7,354	0.03%
2019/05/29	30.7	24.25	23	24.36	24.00	7.7	7,142	0.11%
2019/05/28	8	24.20	10	23.84	23.55	-2	6,501	-0.03%
2019/05/27	18	23.56	26	23.69	23.95	-8	6,045	-0.13%
2019/05/24	25	21.83	0	0.00	21.80	25	5,396	0.46%
2019/05/23	3	22.00	15	22.07	21.80	-12	5,322	-0.23%
2019/05/22	20	22.61	13	22.31	22.55	7	5,186	0.13%
2019/05/21	16	22.04	18	22.04	22.25	-2	4,989	-0.04%
2019/05/20	12.3	22.56	17	22.62	22.50	-4.7	4,829	-0.10%
2019/05/17	42	22.07	86	21.66	22.15	-44	4,370	-1.01%
2019/05/16	62	20.73	10	20.83	20.50	52	3,649	1.42%
2019/05/15	0	0.00	5	20.20	20.30	-5	3,246	-0.15%
2019/05/14	5.2	20.20	5	19.60	20.20	0.2	3,131	0.01%
2019/05/13	10	19.48	5	19.40	19.60	5	2,878	0.17%
2019/05/06	0	0.00	5	19.50	19.25	-5	2,864	-0.17%
2019/04/23	0	0.00	2	19.85	19.95	-2	2,782	-0.07%
2019/04/19	5	19.95	0	0.00	19.85	5	2,786	0.18%
2019/04/18	1	19.70	1	19.80	19.80	0	2,787	0.00%
2019/04/16	2	19.38	0	0.00	19.20	2	2,716	0.07%
2019/04/15	1	19.65	0	0.00	19.30	1	2,627	0.04%
2019/04/11	10	20.55	0	0.00	20.35	10	2,304	0.43%
2019/04/09	0	0.00	2	20.70	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	4	20.40	20.25	-4	2,147	-0.19%
2019/04/02	1	19.80	5	19.80	19.70	-4	2,053	-0.19%
2019/04/01	10	19.70	0	0.00	19.70	10	2,102	0.48%
2019/03/29	1	19.90	0	0.00	19.45	1	2,083	0.05%
2019/03/28	8	20.03	27	19.92	19.90	-19	2,029	-0.94%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/21	10	18.95	0	0.00	18.90	10	2,136	0.47%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/15	0	0.00	0.2	18.90	18.90	-0.2	2,343	-0.01%
2019/03/14	0.2	18.95	4	19.00	18.95	-3.8	2,454	-0.15%
2019/03/06	0	18.90	0	0.00	18.90	0	4,078	0.00%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/27	10	19.00	0	0.00	18.90	10	4,111	0.24%
2019/02/25	3	19.00	0	0.00	19.00	3	4,124	0.07%
2019/02/19	0	0.00	2	18.70	18.70	-2	4,058	-0.05%
2019/02/15	0	0.00	4	18.74	18.65	-4	4,083	-0.10%
2019/02/14	0	0.00	2	18.50	18.50	-2	4,018	-0.05%
2019/01/22	1	18.30	0	0.00	18.20	1	4,039	0.02%
2019/01/21	1	18.10	0	0.00	18.10	1	4,046	0.02%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/11	10	17.80	10	17.85	17.80	0	4,193	0.00%
2019/01/10	60	17.78	60	17.83	17.80	0	4,192	0.00%
2019/01/08	10	17.75	10	17.80	17.80	0	4,224	0.00%
2019/01/07	0	0.00	20	17.90	17.90	-20	4,242	-0.47%
2019/01/04	10	17.60	0	0.00	17.70	10	4,275	0.23%
2019/01/02	20.1	18.05	10	18.06	17.95	10.1	4,399	0.23%
2018/12/28	10	18.10	10	18.15	18.20	0	4,402	0.00%
2018/12/26	6	18.30	0	0.00	18.25	6	4,430	0.14%
2018/12/21	0.5	19.25	0	0.00	19.25	0.5	4,489	0.01%
2018/12/20	3	19.50	0	0.00	19.35	3	4,486	0.07%
2018/12/19	2	19.50	0	0.00	19.45	2	4,479	0.04%
2018/12/18	13	19.89	6	19.78	19.35	7	4,449	0.16%
2018/12/17	2	20.50	0	0.00	20.60	2	4,288	0.05%
2018/12/14	2	20.45	7	20.57	20.55	-5	4,241	-0.12%
2018/12/13	2	20.05	1	20.20	20.30	1	4,159	0.02%
2018/12/12	0	0.00	10	20.15	20.10	-10	4,143	-0.24%
2018/12/11	0	0.00	1.1	19.81	19.80	-1.1	4,108	-0.03%
2018/12/07	0	0.00	4	19.99	20.05	-4	4,060	-0.10%
2018/12/06	8	20.63	10	20.50	20.05	-2	3,944	-0.05%
2018/12/05	74.2	20.69	51	20.56	21.00	23.2	3,702	0.63%
2018/12/04	22	19.96	10	19.32	20.00	12	2,803	0.43%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/12	0	0.00	4	18.00	18.00	-4	2,442	-0.16%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/10/26	1	17.95	10	17.75	17.70	-9	2,615	-0.34%
2018/10/25	2.5	18.05	0	0.00	17.95	2.5	2,650	0.09%
2018/10/23	0	0.00	15	18.61	18.60	-15	2,618	-0.57%
2018/10/19	25	18.78	10	18.64	18.55	15	2,641	0.57%
2018/10/18	0	0.00	1	19.10	19.05	-1	2,629	-0.04%
2018/10/16	1	19.20	0	0.00	19.10	1	2,604	0.04%
2018/10/12	0	0.00	1	19.55	19.60	-1	2,525	-0.04%
2018/10/11	0.5	19.85	0	0.00	19.65	0.5	2,494	0.02%
2018/10/05	1	20.75	20	20.70	20.75	-19	2,396	-0.79%
2018/10/03	0	0.00	1	21.50	21.40	-1	2,363	-0.04%
2018/10/01	0	0.00	10.3	21.60	21.60	-10.3	2,336	-0.44%
2018/09/28	1	21.60	0	0.00	21.70	1	2,325	0.04%
2018/09/26	5.1	21.00	0	0.00	21.15	5.1	2,255	0.23%
2018/09/21	10	20.98	0	0.00	20.90	10	2,281	0.44%
2018/09/19	1	21.15	1	21.15	21.15	0	2,463	0.00%
2018/09/18	0	0.00	1	21.15	21.15	-1	2,479	-0.04%
2018/09/14	15	21.05	1	21.00	21.00	14	2,490	0.56%
2018/09/13	1	20.70	0	0.00	20.85	1	2,604	0.04%
2018/09/12	0	0.00	12	20.40	20.50	-12	2,706	-0.44%
2018/09/10	0	0.00	5	20.30	20.30	-5	2,855	-0.18%
2018/09/07	0.2	20.40	0	0.00	20.30	0.2	2,917	0.01%
2018/09/06	0	0.00	0.8	20.70	20.75	-0.8	2,921	-0.03%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	17	21.30	0	0.00	21.20	17	3,020	0.56%
2018/08/30	1	21.00	0	0.00	21.05	1	3,052	0.03%
2018/08/28	0	0.00	10	20.70	20.75	-10	3,085	-0.32%
2018/08/23	0	0.00	0.8	20.55	20.60	-0.8	3,189	-0.02%
2018/08/22	0	0.00	11	20.50	20.45	-11	3,234	-0.34%
2018/08/21	0	0.00	10.1	20.25	20.35	-10.1	3,258	-0.31%
2018/08/17	0	0.00	20	20.30	20.30	-20	3,286	-0.61%
2018/08/16	20	20.25	26	20.24	20.25	-6	3,326	-0.18%
2018/08/15	10	20.55	5	20.60	20.55	5	3,319	0.15%
2018/08/14	0.5	20.70	0	0.00	20.60	0.5	3,334	0.01%
2018/08/10	1	21.15	1	21.15	21.15	0	3,482	0.00%
2018/08/09	10	21.05	0	0.00	21.00	10	3,584	0.28%
2018/08/08	0	0.00	7	21.05	21.00	-7	3,629	-0.19%
2018/08/07	2	21.10	8	21.05	21.05	-6	3,681	-0.16%
2018/08/03	5	21.20	0	0.00	21.15	5	3,920	0.13%
2018/08/02	3	21.30	1.4	21.25	21.20	1.6	3,905	0.04%
2018/08/01	20	21.36	0	0.00	21.40	20	3,874	0.52%
2018/07/31	10	21.10	0	0.00	21.15	10	3,807	0.26%
2018/07/30	10	21.10	0	0.00	21.10	10	3,785	0.26%
2018/07/25	0	0.00	2	21.20	21.15	-2	3,767	-0.05%
2018/07/16	1	21.20	0	0.00	21.15	1	3,664	0.03%
2018/07/04	1.5	20.82	0	0.00	20.85	1.5	3,666	0.04%
2018/07/03	0.5	20.90	0	0.00	20.80	0.5	3,682	0.01%
2018/06/28	21.3	21.50	20	21.45	21.45	1.3	3,551	0.04%
2018/06/26	0.5	21.90	0	0.00	21.85	0.5	3,441	0.01%
2018/06/22	20	21.70	20	21.70	22.15	0	3,429	0.00%
2018/06/21	22	22.03	20	21.90	21.85	2	3,285	0.06%
2018/06/20	0	0.00	20	22.17	22.10	-20	3,202	-0.62%
2018/06/19	70	22.01	70	22.10	22.05	0	3,155	0.00%
2018/06/15	10	22.50	10	22.40	22.35	0	3,063	0.00%
2018/06/14	5.5	22.65	1	22.60	22.60	4.5	2,981	0.15%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	0	0.00	4	22.70	22.80	-4	3,019	-0.13%
2018/06/11	21	23.00	0	0.00	22.80	21	2,998	0.70%
2018/06/08	10	23.10	10	23.10	23.10	0	2,938	0.00%
2018/06/06	2.5	23.33	0.1	23.25	23.20	2.4	2,942	0.08%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/31	0	0.00	2.1	23.21	23.70	-2.1	2,870	-0.07%
2018/05/29	1	23.40	1	23.35	23.50	0	2,867	0.00%
2018/05/28	1.5	23.32	0	0.00	23.35	1.5	2,879	0.05%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/24	5	23.65	1	23.65	23.55	4	2,911	0.14%
2018/05/18	5	24.20	8	24.28	24.15	-3	2,730	-0.11%
2018/05/17	16	24.20	1	24.45	24.05	15	2,626	0.57%
2018/05/15	8	23.94	0	0.00	24.00	8	2,474	0.32%
2018/05/14	1	24.15	26	23.99	23.95	-25	2,493	-1.00%
2018/05/11	2	22.40	0	0.00	22.45	2	2,256	0.09%
2018/05/10	0	0.00	1	22.55	22.50	-1	2,254	-0.04%
2018/05/09	3	22.50	0	0.00	22.40	3	2,256	0.13%
2018/05/08	0	0.00	2	22.30	22.35	-2	2,260	-0.09%
2018/05/04	0.1	22.35	0	0.00	22.35	0.1	2,276	0.00%
2018/05/03	0	0.00	2	22.50	22.60	-2	2,283	-0.09%
2018/04/30	1	22.55	5	22.60	22.65	-4	2,311	-0.17%
2018/04/27	0.5	22.00	0	0.00	22.00	0.5	2,378	0.02%
2018/04/25	0	0.00	0.5	22.05	22.00	-0.5	2,420	-0.02%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	5	22.30	0	0.00	22.25	5	2,535	0.20%
2018/04/17	0.5	22.25	1	22.20	22.25	-0.5	2,569	-0.02%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/04/10	0	0.00	11	22.90	22.90	-11	2,719	-0.40%
2018/04/03	0.3	22.60	0	0.00	22.50	0.3	2,728	0.01%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/29	0.5	22.50	0	0.00	22.55	0.5	2,892	0.02%
2018/03/27	10	22.80	0	0.00	22.75	10	2,883	0.35%
2018/03/23	5	22.75	0	0.00	22.85	5	2,909	0.17%
2018/03/22	50	23.25	0	0.00	23.15	50	2,900	1.72%
2018/03/16	5	23.13	5	23.20	23.30	0	3,209	0.00%
2018/03/14	0.1	23.55	0	0.00	23.55	0.1	3,189	0.00%
2018/03/13	0	0.00	1.3	23.64	23.60	-1.3	3,206	-0.04%
2018/03/12	4.6	23.34	0	0.00	23.45	4.6	3,217	0.14%
2018/03/09	20	23.30	0	0.00	23.20	20	3,280	0.61%
2018/03/08	0	0.00	11	23.30	23.25	-11	3,391	-0.32%
2018/03/07	0	0.00	10	23.30	23.20	-10	3,493	-0.29%
2018/03/06	4	23.61	10	23.35	23.30	-6	3,597	-0.17%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/02/27	0	0.00	1	23.35	23.35	-1	5,029	-0.02%
2018/02/26	0	0.00	4.1	22.96	23.35	-4.1	5,011	-0.08%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/09	0	22.50	7	21.96	22.30	-7	5,082	-0.14%
2018/02/07	3	22.58	0	0.00	22.45	3	5,162	0.06%
2018/02/06	1	22.40	0.3	22.45	22.30	0.7	5,193	0.01%
2018/02/05	2	23.05	0	0.00	23.20	2	5,110	0.04%
2018/02/01	1	23.65	4	23.65	23.60	-3	5,125	-0.06%
2018/01/31	0.4	23.60	0	0.00	23.75	0.4	5,145	0.01%
2018/01/29	5	23.80	0	0.00	23.85	5	5,137	0.10%
2018/01/23	7	23.97	15	23.99	23.90	-8	5,106	-0.16%
2018/01/22	0.1	23.60	1	23.65	23.75	-0.9	5,034	-0.02%
2018/01/19	1	23.80	0	0.00	23.55	1	5,022	0.02%
2018/01/18	11	24.03	12	23.92	23.70	-1	5,000	-0.02%
2018/01/17	0	0.00	6	23.70	24.00	-6	4,962	-0.12%
2018/01/16	3	23.40	0	0.00	23.45	3	4,939	0.06%
2018/01/15	2	23.35	1	23.45	23.35	1	4,935	0.02%
2018/01/11	1	23.20	0	0.00	23.25	1	5,002	0.02%
2018/01/10	0	23.45	0	0.00	23.55	0	4,986	0.00%
2018/01/09	0	0.00	10	23.65	23.60	-10	4,994	-0.20%
2018/01/08	5	23.60	0	0.00	23.65	5	4,977	0.10%
2018/01/05	0	0.00	3	23.60	23.50	-3	4,942	-0.06%
2018/01/04	8	23.44	6	23.54	23.40	2	4,916	0.04%
2018/01/03	8	23.71	0	0.00	23.65	8	4,899	0.16%