所羅門 (2359)-富邦-仁愛券商分點個股進出

台股 » 個股 » 所羅門 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

所羅門

(2359)

可現股當沖

股價
138.0
漲跌
▲0.5
漲幅
+0.36%
成交量
2,419張
產業
上市其他電子類股
305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

所羅門 (2359)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	16	139.44	9	139.83	138.00	7	4,631	0.15%
2024/12/02	30.1	138.88	15	137.33	137.50	15.1	4,901	0.31%
2024/11/29	12	132.96	10	137.75	142.00	2	4,910	0.04%
2024/11/28	5	132.80	21	133.02	132.00	-16	5,009	-0.32%
2024/11/27	27	138.67	30.1	136.32	136.00	-3.1	5,087	-0.06%
2024/11/26	55.1	140.41	55	139.27	139.00	0.1	5,197	0.00%
2024/11/25	12	135.00	1	134.50	135.00	11	5,359	0.21%
2024/11/22	3	135.50	2	136.00	134.00	1	5,462	0.02%
2024/11/21	1	133.50	3.3	132.55	134.50	-2.3	5,599	-0.04%
2024/11/20	3	131.83	9	132.72	132.50	-6	5,832	-0.10%
2024/11/19	15	134.37	5	132.60	135.00	10	6,055	0.17%
2024/11/18	15.1	135.06	5	132.20	131.00	10.1	6,474	0.16%
2024/11/15	7	137.07	11	138.68	139.00	-4	7,405	-0.05%
2024/11/14	7	137.00	4.2	137.22	136.00	2.8	8,444	0.03%
2024/11/13	10	139.95	7	140.64	138.50	3	8,810	0.03%
2024/11/12	11	138.59	7	139.29	144.00	4	9,372	0.04%
2024/11/11	5	143.80	2	143.00	143.50	3	9,941	0.03%
2024/11/08	4.1	146.16	4.2	145.71	144.50	-0.1	10,646	0.00%
2024/11/07	0	0.00	8.1	147.62	149.00	-8.1	11,009	-0.07%
2024/11/06	4	145.38	9	145.67	145.50	-5	11,725	-0.04%
2024/11/05	16	146.72	14.1	146.03	145.50	1.9	12,097	0.02%
2024/11/04	1	140.00	3	140.67	139.50	-2	12,582	-0.02%
2024/11/01	1	139.99	7	142.14	144.00	-6	13,052	-0.05%
2024/10/30	3	139.83	4	140.38	140.50	-1	13,785	-0.01%
2024/10/29	5	141.80	4	140.13	140.00	1	14,088	0.01%
2024/10/28	6	141.67	14.5	140.73	141.50	-8.5	14,204	-0.06%
2024/10/25	8	143.93	13.3	144.15	143.00	-5.3	14,437	-0.04%
2024/10/24	83.3	149.87	73	146.31	145.00	10.3	14,629	0.07%
2024/10/23	3	148.83	4	147.88	147.50	-1	14,672	-0.01%
2024/10/22	6.3	149.16	21.5	149.00	148.50	-15.2	15,133	-0.10%
2024/10/21	30	152.48	13.2	151.20	150.50	16.8	15,653	0.11%
2024/10/18	20.2	150.43	18	149.28	153.00	2.2	15,580	0.01%
2024/10/17	21	147.33	22.1	147.45	147.50	-1.1	15,540	-0.01%
2024/10/16	42	147.07	33	145.62	147.00	9	15,624	0.06%
2024/10/15	22	141.02	4	141.25	140.50	18	15,535	0.12%
2024/10/14	6.5	137.04	11.4	140.25	140.50	-4.9	15,572	-0.03%
2024/10/11	14.7	136.88	22	139.57	136.00	-7.3	15,628	-0.05%
2024/10/09	9	143.72	17	141.65	141.00	-8	15,692	-0.05%
2024/10/08	1	142.00	1	142.00	142.00	0	15,896	0.00%
2024/10/07	3	144.34	3	144.83	144.50	0	15,981	0.00%
2024/10/04	11	144.91	5.6	144.59	144.00	5.5	16,155	0.03%
2024/10/01	8.1	147.88	3.4	147.26	147.00	4.7	16,354	0.03%
2024/09/30	8	152.13	4	151.13	150.00	4	17,082	0.02%
2024/09/27	19.2	157.76	16.1	159.75	152.00	3.1	17,626	0.02%
2024/09/26	6	153.58	7	153.86	153.00	-1	17,784	-0.01%
2024/09/25	27.1	155.07	23	154.54	155.00	4.1	18,637	0.02%
2024/09/24	1	151.50	2	151.25	150.00	-1	18,730	-0.01%
2024/09/23	2.1	151.78	3.1	152.04	151.50	-1.1	18,808	-0.01%
2024/09/20	3	153.33	6	153.58	153.50	-3	18,919	-0.02%
2024/09/19	2	152.75	4	153.88	154.00	-2	18,950	-0.01%
2024/09/18	3.1	153.16	3.1	151.09	151.00	0	19,009	0.00%
2024/09/16	13	154.12	14.1	153.47	154.00	-1.1	19,107	-0.01%
2024/09/13	2	148.00	1.1	146.68	149.00	0.9	19,179	0.00%
2024/09/12	5	148.90	4	149.13	148.00	1	19,517	0.01%
2024/09/11	11	145.05	8	145.00	144.50	3	19,699	0.02%
2024/09/10	9.2	149.40	7	146.29	146.50	2.2	20,002	0.01%
2024/09/09	8	147.25	9.4	148.33	152.00	-1.4	20,290	-0.01%
2024/09/06	10	147.70	17	148.09	149.50	-7	21,087	-0.03%
2024/09/05	17.2	151.68	15.5	148.76	148.00	1.7	21,093	0.01%
2024/09/04	31.1	150.60	24	151.63	152.00	7.1	20,993	0.03%
2024/09/03	85	162.41	19.1	160.23	158.00	65.9	20,816	0.32%
2024/09/02	5.4	157.87	56	157.79	157.00	-50.6	20,571	-0.25%
2024/08/30	25.1	160.60	19	159.11	158.50	6.1	20,610	0.03%
2024/08/29	4	162.62	10	161.85	163.00	-6	20,571	-0.03%
2024/08/28	14.3	164.57	11.5	162.92	162.50	2.8	20,544	0.01%
2024/08/27	39	164.27	47.2	163.89	166.00	-8.2	20,415	-0.04%
2024/08/26	16.2	161.09	14.1	159.33	157.50	2.1	20,166	0.01%
2024/08/23	12.5	161.25	14	160.43	162.50	-1.5	20,114	-0.01%
2024/08/22	81	160.73	17	161.29	161.50	64	20,042	0.32%
2024/08/21	29.7	161.94	88.1	161.19	160.00	-58.4	19,949	-0.29%
2024/08/20	56.4	169.63	55	168.38	166.50	1.4	20,990	0.01%
2024/08/19	129.1	175.38	119.7	174.67	169.00	9.4	22,970	0.04%	大買/大賣/
2024/08/16	128.8	170.55	145.7	171.81	172.50	-17	23,398	-0.07%	大買/大賣/
2024/08/15	52	160.04	70	159.83	163.50	-18	23,550	-0.08%
2024/08/14	71.1	165.27	57	164.33	160.50	14.1	24,903	0.06%
2024/08/13	46.1	161.25	52.1	161.38	159.50	-6	25,295	-0.02%
2024/08/12	116.1	162.86	91.1	165.41	159.00	25	26,240	0.10%	大買/
2024/08/09	43	163.64	73	165.17	167.00	-30	25,902	-0.12%
2024/08/08	215	153.69	193.7	153.15	152.00	21.4	26,135	0.08%	大買/大賣/
2024/08/07	50	146.45	64	147.55	151.50	-14	25,635	-0.05%
2024/08/06	90.8	143.87	112	142.57	138.00	-21.2	25,741	-0.08%	大賣/
2024/08/05	48.4	148.66	35	148.79	144.00	13.4	25,597	0.05%
2024/08/02	79.1	158.22	72	158.68	159.50	7.1	25,973	0.03%
2024/08/01	40	152.54	40.1	157.05	158.00	-0.1	25,374	0.00%
2024/07/31	57.6	146.15	131.6	145.82	144.00	-74	25,255	-0.29%	大賣/
2024/07/30	45.2	145.73	16	144.97	149.00	29.2	25,470	0.11%
2024/07/29	31.3	155.23	45	157.01	149.50	-13.7	25,460	-0.05%
2024/07/26	12	159.66	9.4	159.61	163.00	2.7	25,626	0.01%
2024/07/23	77.2	167.62	65.1	166.30	163.00	12.1	26,002	0.05%
2024/07/22	115.5	163.29	89	167.24	163.50	26.5	26,702	0.10%	大買/
2024/07/19	39.7	160.56	43	159.51	157.00	-3.3	26,521	-0.01%
2024/07/18	43.3	162.17	26	162.79	161.00	17.3	26,481	0.07%
2024/07/17	70.1	169.12	82	167.50	165.00	-11.9	26,505	-0.04%
2024/07/16	31	165.53	12	166.29	170.00	19	26,323	0.07%
2024/07/15	10	162.80	5	165.59	166.50	5	26,227	0.02%
2024/07/12	33	163.50	25.1	164.81	164.00	7.9	26,169	0.03%
2024/07/11	16	166.41	17	166.71	163.00	-1	26,076	0.00%
2024/07/10	23	167.72	20.1	169.68	166.50	2.9	26,037	0.01%
2024/07/09	15	165.02	8.4	165.18	163.00	6.6	25,833	0.03%
2024/07/08	28.7	171.20	77	172.57	165.00	-48.3	25,797	-0.19%
2024/07/05	49.6	177.86	63.1	177.21	175.50	-13.5	25,632	-0.05%
2024/07/04	230.4	180.69	115.3	179.98	175.00	115.1	25,435	0.45%	大買/大賣/鉅額交易
2024/07/03	39.4	173.52	53.9	174.01	172.00	-14.5	24,735	-0.06%
2024/07/02	57.8	168.66	30	169.25	168.50	27.8	24,305	0.11%
2024/07/01	91.8	172.93	62.6	172.90	167.00	29.2	24,074	0.12%
2024/06/28	8.1	160.81	24	163.06	166.00	-15.9	23,188	-0.07%
2024/06/27	31.1	153.47	10	153.00	151.00	21.1	23,017	0.09%
2024/06/26	24.3	159.53	10	159.40	155.50	14.3	22,970	0.06%
2024/06/25	10	154.55	17.3	155.68	158.50	-7.3	22,916	-0.03%
2024/06/24	20.1	158.15	28	158.89	157.00	-7.9	22,975	-0.03%
2024/06/21	32	160.63	32.2	161.17	159.50	-0.2	24,067	0.00%
2024/06/20	29.4	157.68	95.7	161.11	163.00	-66.3	24,201	-0.27%
2024/06/19	58	159.38	42.6	158.84	157.00	15.4	24,025	0.06%
2024/06/18	51.3	169.18	28	168.54	165.50	23.3	23,708	0.10%
2024/06/17	56.1	168.22	45.1	169.00	168.00	11	23,552	0.05%
2024/06/14	63.1	170.03	46.6	170.74	169.50	16.6	23,611	0.07%
2024/06/13	123.5	174.43	85.1	175.36	168.00	38.4	23,234	0.17%	大買/
2024/06/12	30.2	155.98	16.1	161.99	171.50	14.1	22,374	0.06%
2024/06/11	22.4	154.98	19.1	156.34	156.00	3.3	22,312	0.01%
2024/06/07	9.1	167.55	5	166.90	166.50	4.1	22,341	0.02%
2024/06/06	13.1	168.48	13	167.73	170.00	0.1	22,562	0.00%
2024/06/05	87.4	155.22	92.5	161.06	164.00	-5.1	22,598	-0.02%
2024/06/04	42.1	167.24	55.1	169.15	166.00	-13	22,533	-0.06%
2024/06/03	46.1	179.58	38.2	179.53	180.00	7.9	22,524	0.04%
2024/05/31	33.3	175.58	58	177.71	175.00	-24.7	22,466	-0.11%
2024/05/30	64.1	178.35	18	178.97	175.50	46.1	22,440	0.21%
2024/05/29	16.1	174.55	33.2	175.35	176.50	-17.1	22,352	-0.08%
2024/05/28	39	172.58	36.4	172.95	175.00	2.6	22,292	0.01%
2024/05/27	39.3	176.27	82	176.93	175.50	-42.7	22,236	-0.19%
2024/05/24	110.5	171.18	146.2	172.07	171.50	-35.7	22,217	-0.16%	大買/大賣/
2024/05/23	243.9	174.52	250.7	174.47	163.00	-6.7	20,989	-0.03%	大買/大賣/
2024/05/22	102.5	160.36	121.9	161.97	166.50	-19.4	18,582	-0.10%	大買/大賣/
2024/05/21	106.5	142.58	170.3	144.36	151.50	-63.8	17,187	-0.37%	大買/大賣/
2024/05/20	257.5	140.27	253.3	139.93	138.00	4.1	15,962	0.03%	大買/大賣/
2024/05/17	166.1	124.03	129.1	127.08	132.00	37	14,225	0.26%	大買/大賣/
2024/05/16	191.9	127.59	278.9	127.62	120.00	-87	13,257	-0.66%	大買/大賣/
2024/05/15	19	122.24	30.8	124.35	125.50	-11.8	11,712	-0.10%
2024/05/14	127.1	108.17	98.1	110.77	114.50	29	11,403	0.25%	大買/
2024/05/13	38	102.89	31.2	102.11	104.50	6.9	10,790	0.06%
2024/05/10	64	107.41	72	106.33	106.00	-8	10,541	-0.08%
2024/05/09	59	103.20	59.2	104.28	105.00	-0.2	10,038	0.00%
2024/05/08	101.5	106.80	82.2	106.50	101.50	19.3	9,572	0.20%	大買/
2024/05/07	12	96.08	21.4	100.56	101.50	-9.4	8,720	-0.11%
2024/05/06	34.3	92.21	30	92.06	92.30	4.3	8,590	0.05%
2024/05/03	47.2	93.81	21	93.60	91.70	26.2	8,415	0.31%
2024/05/02	28.1	99.13	172.1	98.23	98.00	-144	8,091	-1.78%	大賣/鉅額交易
2024/04/30	90.3	98.68	35.5	100.55	102.00	54.7	7,880	0.69%
2024/04/29	130.6	103.19	100.9	103.59	98.50	29.7	7,561	0.39%	大買/
2024/04/26	152.8	112.04	223.1	113.25	105.50	-70.3	7,191	-0.98%	大買/大賣/
2024/04/25	16	106.69	60.4	106.13	109.00	-44.4	6,015	-0.74%
2024/04/24	2	99.30	42	99.30	99.30	-40	5,664	-0.71%
2024/04/23	28	88.99	44	90.27	90.30	-16	5,666	-0.28%
2024/04/22	33.3	82.34	4	83.53	82.10	29.3	5,569	0.53%
2024/04/19	7	92.49	3	94.00	91.20	4	5,540	0.07%
2024/04/18	3	99.00	101	98.00	99.00	-98	5,520	-1.78%	大賣/
2024/04/17	0	0.00	1	95.00	96.60	-1	5,534	-0.02%
2024/04/16	43.4	90.88	42	90.81	92.00	1.4	5,567	0.03%
2024/04/15	13.1	99.39	5	99.50	98.80	8.1	5,623	0.14%
2024/04/12	10.3	105.98	8	108.63	103.50	2.3	5,590	0.04%
2024/04/11	8	101.20	6	102.50	105.50	2	5,529	0.04%
2024/04/10	2.1	100.00	3	96.60	100.50	-1	5,498	-0.02%
2024/04/09	64.1	97.58	4	97.88	99.00	60.1	5,467	1.10%
2024/04/08	27	101.38	25.4	102.76	105.50	1.6	5,385	0.03%
2024/04/03	14	95.04	46.2	94.88	96.30	-32.2	5,231	-0.62%
2024/04/02	0	0.00	37	87.60	87.60	-37	5,076	-0.73%
2024/04/01	6	79.70	5	79.70	79.70	1	5,058	0.02%
2024/03/29	31	72.02	10	72.50	72.50	21	5,059	0.42%
2024/03/28	15	71.72	10	72.76	73.10	5	5,013	0.10%
2024/03/27	65.2	71.11	51.1	70.76	72.80	14.1	4,946	0.29%
2024/03/26	443.7	71.18	141	71.00	69.70	302.7	4,771	6.34%	大買/大賣/鉅額交易
2024/03/25	97	65.08	71	65.46	65.50	26	3,585	0.73%
2024/03/22	16	59.60	1.4	59.60	59.60	14.6	3,329	0.44%
2024/03/21	4	54.20	17.1	54.20	54.20	-13.1	3,387	-0.39%
2024/03/20	11	49.35	23.1	49.35	49.35	-12.1	3,390	-0.36%
2024/03/19	64	44.21	105.7	43.96	44.90	-41.7	3,409	-1.22%	大賣/
2024/03/18	0	0.00	5	40.55	41.05	-5	3,010	-0.17%
2024/03/15	9.1	39.84	0	0.00	39.85	9.1	2,995	0.30%
2024/03/14	7	40.29	0	0.00	40.40	7	3,054	0.23%
2024/03/13	12.1	40.67	17	40.85	41.40	-4.9	3,137	-0.16%
2024/03/12	77.1	41.49	50	41.50	41.20	27.1	3,199	0.85%
2024/03/11	7	40.09	5	40.25	40.25	2	2,998	0.07%
2024/03/08	3	38.43	33	37.96	38.40	-30	2,943	-1.02%
2024/03/07	12	39.70	25	39.83	39.35	-13	2,946	-0.44%
2024/03/06	1	39.00	16	38.96	38.80	-15	3,060	-0.49%
2024/03/05	0	0.00	3	39.60	39.45	-3	3,325	-0.09%
2024/03/04	3	40.12	2	40.10	40.10	1	3,310	0.03%
2024/03/01	20	39.79	0	0.00	39.75	20	3,292	0.61%
2024/02/29	2	39.50	2	39.53	39.65	0	3,293	0.00%
2024/02/27	13	39.94	34	39.84	39.40	-21	3,275	-0.64%
2024/02/26	1	37.80	29	38.85	39.15	-28	3,156	-0.89%
2024/02/23	45	37.00	4	37.09	36.95	41	3,112	1.32%
2024/02/20	1	36.80	0.1	37.00	37.00	0.9	3,128	0.03%
2024/02/19	1	36.95	1	37.05	37.00	0	3,139	0.00%
2024/02/16	7.1	36.84	10	36.25	36.75	-2.9	3,226	-0.09%
2024/02/15	18	36.29	2	36.20	36.00	16	3,265	0.49%
2024/02/05	8	39.14	0.1	39.15	39.05	7.9	3,251	0.24%
2024/02/02	0	0.00	7	39.75	39.40	-7	3,247	-0.22%
2024/02/01	6	39.36	1	39.45	39.35	5	3,246	0.15%
2024/01/31	0	0.00	6	39.88	39.60	-6	3,257	-0.18%
2024/01/30	6	39.40	1	39.70	39.85	5	3,345	0.15%
2024/01/26	7	40.19	0	0.00	39.85	7	3,349	0.21%
2024/01/24	28	41.11	7.5	41.17	40.80	20.5	3,300	0.62%
2024/01/23	1	40.60	1.1	41.27	41.10	-0.1	3,275	0.00%
2024/01/22	9.1	41.15	7	41.25	40.65	2.1	3,221	0.07%
2024/01/18	0	0.00	1.2	39.15	38.95	-1.2	3,061	-0.04%
2024/01/17	3	39.63	2	39.60	39.60	1	3,035	0.03%
2024/01/16	1	40.20	1	40.40	39.90	0	3,009	0.00%
2024/01/15	3	40.05	6	39.90	40.15	-3	2,975	-0.10%
2024/01/12	3	39.38	4	39.18	39.15	-1	2,941	-0.03%
2024/01/11	0	0.00	4	39.46	39.40	-4	2,917	-0.14%
2024/01/10	6	38.91	7	39.25	38.80	-1	2,902	-0.03%
2024/01/09	24	39.18	16	39.01	38.75	8	2,853	0.28%
2024/01/08	1	37.80	0	0.00	37.80	1	2,734	0.04%
2024/01/05	2	38.13	0	0.00	38.00	2	2,740	0.07%
2024/01/03	4	38.69	1	38.75	38.65	3	2,757	0.11%
2024/01/02	1	39.45	0	0.00	39.25	1	2,768	0.04%
2023/12/29	1	39.00	0	0.00	39.10	1	2,841	0.04%
2023/12/28	1	39.50	5	39.56	39.40	-4	2,838	-0.14%
2023/12/27	1	39.40	2	39.55	39.40	-1	2,847	-0.04%
2023/12/26	1	39.60	7	39.82	39.40	-6	2,866	-0.21%
2023/12/22	2	39.48	9	39.45	39.00	-7	2,845	-0.25%
2023/12/21	2	39.88	1	39.55	39.50	1	2,838	0.04%
2023/12/20	1	40.50	1	40.10	40.05	0	2,835	0.00%
2023/12/19	7	40.26	11	39.73	39.75	-4	2,819	-0.14%
2023/12/18	13	42.23	20	41.94	40.55	-7	2,826	-0.25%
2023/12/15	17.2	40.89	16	40.95	40.50	1.2	2,725	0.04%
2023/12/14	35	40.36	16	40.23	40.70	19	2,675	0.71%
2023/12/13	2	39.20	6	39.17	38.95	-4	2,556	-0.16%
2023/12/12	1	38.75	17	38.88	38.60	-16	2,544	-0.63%
2023/12/11	5	38.72	19	38.46	39.05	-14	2,530	-0.55%
2023/12/08	17	41.20	31	41.54	40.90	-14	2,468	-0.57%
2023/12/07	16	41.12	27.2	41.07	41.00	-11.2	2,373	-0.47%
2023/12/06	3	40.12	14	39.74	39.70	-11	2,292	-0.48%
2023/12/05	20	39.16	6	39.63	39.50	14	2,279	0.61%
2023/12/04	6	39.57	1	39.40	39.30	5	2,275	0.22%
2023/12/01	54	39.82	34	39.79	39.70	20	2,280	0.88%
2023/11/30	44	40.11	52	39.60	41.10	-8	2,108	-0.38%
2023/11/29	1	37.50	0	0.00	37.40	1	1,851	0.05%
2023/11/28	0	0.00	5	37.59	37.65	-5	1,924	-0.26%
2023/11/27	2	37.05	10	36.65	36.60	-8	1,946	-0.41%
2023/11/24	0	0.00	7	37.81	37.85	-7	1,998	-0.35%
2023/11/22	0	0.00	13	37.63	37.85	-13	2,171	-0.60%
2023/11/21	3	37.70	0.1	37.60	37.50	2.9	2,277	0.13%
2023/11/20	1.1	37.69	11	37.65	37.65	-9.9	2,432	-0.41%
2023/11/17	4	37.36	0	0.00	37.40	4	2,558	0.16%
2023/11/16	0	0.00	8	37.26	37.30	-8	2,649	-0.30%
2023/11/15	11	37.72	4	37.63	37.25	7	2,818	0.25%
2023/11/14	21	37.13	3	37.20	37.10	18	2,893	0.62%
2023/11/13	1	36.65	12	36.63	37.00	-11	2,882	-0.38%
2023/11/10	2	35.18	1	35.45	35.15	1	2,882	0.03%
2023/11/08	4	36.05	5	35.94	35.95	-1	3,056	-0.03%
2023/11/07	50	36.57	14	36.65	36.30	36	3,151	1.14%
2023/11/06	1	35.80	0	0.00	35.95	1	3,096	0.03%
2023/10/31	3	35.20	0	0.00	33.60	3	3,252	0.09%
2023/10/26	2	34.60	5	34.77	34.40	-3	3,516	-0.09%
2023/10/24	0	0.00	5	34.50	34.90	-5	4,097	-0.12%
2023/10/19	0	34.33	0	0.00	34.40	0	5,170	0.00%
2023/10/18	1	34.60	2	34.50	34.25	-1	5,200	-0.02%
2023/10/17	0	0.00	2	35.50	35.30	-2	5,240	-0.04%
2023/10/13	0	0.00	2	36.30	36.20	-2	5,500	-0.04%
2023/10/12	0	0.00	10	36.75	36.90	-10	5,809	-0.17%
2023/10/06	6	37.70	1	37.55	37.60	5	6,527	0.08%
2023/10/05	15	37.96	1	37.45	37.45	14	6,768	0.21%
2023/10/04	0	0.00	5	36.65	36.85	-5	6,762	-0.07%
2023/10/03	0	0.00	12.1	37.25	37.10	-12.1	6,827	-0.18%
2023/10/02	0.1	37.88	0	0.00	37.70	0.1	6,997	0.00%
2023/09/21	0	0.00	1	35.55	35.65	-1	7,396	-0.01%
2023/09/20	0	0.00	20	35.95	35.90	-20	7,391	-0.27%
2023/09/18	1	36.30	0	0.00	36.30	1	7,487	0.01%
2023/09/15	12	36.91	0	0.00	36.75	12	7,590	0.16%
2023/09/14	41	37.30	0.1	37.30	37.20	40.9	7,614	0.54%
2023/09/13	6	36.30	0	0.00	36.30	6	7,679	0.08%
2023/09/12	1.1	36.63	0	0.00	36.50	1.1	8,258	0.01%
2023/09/11	13	37.90	44	37.03	36.60	-31	8,514	-0.36%
2023/09/08	10	40.87	5	40.50	40.50	5	8,482	0.06%
2023/09/07	8	41.69	2	41.73	41.60	6	8,517	0.07%
2023/09/06	2	41.93	7	42.30	42.30	-5	8,549	-0.06%
2023/09/05	2	41.80	8	41.92	41.85	-6	8,596	-0.07%
2023/09/04	0	0.00	4	40.65	40.80	-4	8,653	-0.05%
2023/09/01	23	40.25	24	40.31	40.15	-1	8,651	-0.01%
2023/08/31	0	0.00	6	41.98	41.90	-6	8,611	-0.07%
2023/08/30	4	42.29	16	42.46	42.15	-12	8,680	-0.14%
2023/08/29	4	41.64	7	41.54	41.50	-3	8,890	-0.03%
2023/08/28	86	42.85	64	41.90	41.10	22	8,889	0.25%
2023/08/25	5	42.02	56	41.81	41.65	-51	8,792	-0.58%
2023/08/24	23	41.50	21	41.48	41.00	2	8,690	0.02%
2023/08/23	2	40.60	9.1	41.12	40.95	-7.1	8,539	-0.08%
2023/08/22	20	40.63	15.1	40.14	40.70	4.9	8,415	0.06%
2023/08/21	15.1	40.29	19	40.48	40.60	-3.9	8,329	-0.05%
2023/08/18	14.1	40.34	9.3	40.59	39.45	4.8	8,149	0.06%
2023/08/17	3.3	38.90	2.1	39.50	39.70	1.2	7,981	0.01%
2023/08/16	11	38.53	5	38.42	39.20	6	7,932	0.08%
2023/08/15	4	38.81	5.4	38.88	38.95	-1.4	7,905	-0.02%
2023/08/14	10.1	37.77	3	37.90	37.45	7.1	7,832	0.09%
2023/08/11	68	38.33	10	37.73	37.40	58	7,769	0.75%
2023/08/10	5	35.86	12	35.87	35.75	-7	7,677	-0.09%
2023/08/09	5	37.43	46	37.58	37.10	-41	7,666	-0.53%
2023/08/08	6.2	37.91	7	37.61	37.60	-0.9	7,680	-0.01%
2023/08/07	2.1	38.28	3.2	38.44	38.65	-1.1	7,813	-0.01%
2023/08/04	6	37.76	5	37.71	37.90	1	7,780	0.01%
2023/08/02	5	38.45	3	38.23	37.75	2	7,838	0.03%
2023/08/01	8	40.44	7	39.31	39.15	1	7,925	0.01%
2023/07/31	16	40.45	15	40.08	39.80	1	8,050	0.01%
2023/07/28	5.1	40.71	45	40.90	40.90	-39.9	7,962	-0.50%
2023/07/27	69.1	44.37	46.3	44.42	43.70	22.8	7,817	0.29%
2023/07/26	145.1	44.02	80.1	43.49	43.45	64.9	7,467	0.87%	大買/
2023/07/25	10	41.01	15	41.81	42.00	-5	6,766	-0.07%
2023/07/24	2.1	36.87	18.3	37.37	38.20	-16.2	6,625	-0.24%
2023/07/21	3	35.98	5	36.13	36.35	-2	6,504	-0.03%
2023/07/20	26.1	37.20	0	0.00	36.60	26.1	6,622	0.39%
2023/07/19	5.1	37.30	11	37.55	36.70	-5.9	6,616	-0.09%
2023/07/18	27.1	37.97	20	37.83	37.70	7.1	6,620	0.11%
2023/07/17	32	39.36	30	39.12	39.25	2	6,594	0.03%
2023/07/14	45	38.39	40.2	38.56	38.90	4.8	6,418	0.07%
2023/07/13	42.1	37.36	113	37.70	36.85	-70.9	6,363	-1.11%	大賣/
2023/07/12	93	37.09	71	36.09	36.60	22	6,401	0.34%
2023/07/11	46	34.40	5	34.45	34.20	41	6,597	0.62%
2023/07/10	9	35.71	6	35.61	35.40	3	6,661	0.05%
2023/07/07	20	36.74	14	36.95	37.30	6	6,630	0.09%
2023/07/06	31	37.44	26.2	37.23	37.90	4.8	6,458	0.07%
2023/07/05	0	0.00	1.3	35.46	35.30	-1.3	6,174	-0.02%
2023/07/04	3.2	35.71	2	35.63	35.70	1.2	6,174	0.02%
2023/07/03	5	35.61	6	35.81	35.50	-1	6,151	-0.02%
2023/06/30	2	34.30	3	34.68	35.00	-1	6,161	-0.02%
2023/06/29	3.2	34.71	1	34.75	34.50	2.2	6,335	0.03%
2023/06/28	2	34.93	10	35.13	34.45	-8	6,430	-0.12%
2023/06/27	5	35.15	5	34.96	34.75	0	6,472	0.00%
2023/06/26	4	36.01	3.3	36.48	36.15	0.7	6,467	0.01%
2023/06/21	5	36.14	14	36.15	36.05	-9	6,459	-0.14%
2023/06/20	8.3	35.00	13	34.97	35.25	-4.7	6,409	-0.07%
2023/06/19	17	34.41	22.1	34.41	34.85	-5.1	6,528	-0.08%
2023/06/16	87	37.07	46	37.98	35.05	41	6,617	0.62%
2023/06/15	16	35.93	113	37.61	38.30	-97	6,204	-1.56%	大賣/
2023/06/14	1	34.70	8	34.98	34.85	-7	6,055	-0.12%
2023/06/13	0	0.00	32	32.96	33.95	-32	6,078	-0.53%
2023/06/12	8	32.74	5	32.65	32.65	3	6,172	0.05%
2023/06/09	10	34.57	15	34.38	34.00	-5	6,259	-0.08%
2023/06/08	0	0.00	19	34.28	34.55	-19	6,516	-0.29%
2023/06/07	2	33.35	9	33.26	33.20	-7	6,945	-0.10%
2023/06/06	4	33.48	20	33.55	33.35	-16	7,933	-0.20%
2023/06/05	28.5	34.69	18	34.85	34.05	10.5	8,428	0.13%
2023/06/02	29	34.75	126.3	34.78	34.70	-97.3	8,731	-1.11%	大賣/
2023/06/01	27.2	33.12	8.1	33.24	33.00	19.1	8,564	0.22%
2023/05/31	7	32.48	4	32.74	32.50	3	8,580	0.03%
2023/05/30	1	31.80	0	0.00	31.70	1	8,711	0.01%
2023/05/26	2	31.80	6	31.76	31.20	-4	8,792	-0.05%
2023/05/25	6	31.89	1	31.80	31.80	5	8,789	0.06%
2023/05/24	0	0.00	7	31.75	31.70	-7	8,797	-0.08%
2023/05/23	21	32.03	23	31.86	31.95	-2	8,809	-0.02%
2023/05/22	0	0.00	23	31.98	32.00	-23	8,815	-0.26%
2023/05/19	7	31.71	7	31.79	31.55	0	8,813	0.00%
2023/05/18	2.5	31.86	31	31.67	31.80	-28.5	8,796	-0.32%
2023/05/16	5	30.78	2	30.95	30.65	3	8,777	0.03%
2023/05/15	9	31.03	6	30.73	30.75	3	8,807	0.03%
2023/05/12	23	30.75	28	30.43	30.90	-5	8,844	-0.06%
2023/05/11	26	30.48	10	30.98	30.25	16	8,934	0.18%
2023/05/10	2	33.28	4	33.21	33.30	-2	8,786	-0.02%
2023/05/09	52	33.47	23	33.18	33.05	29	8,780	0.33%
2023/05/08	30	35.20	75	35.66	35.10	-45	8,697	-0.52%
2023/05/05	17	34.52	23.6	34.53	34.45	-6.6	8,541	-0.08%
2023/05/04	9	32.90	3	33.08	32.75	6	8,374	0.07%
2023/05/03	9	33.69	0	0.00	33.45	9	8,360	0.11%
2023/05/02	3	34.22	5	34.40	34.50	-2	8,333	-0.02%
2023/04/28	7	33.54	0.1	33.65	33.65	6.9	8,315	0.08%
2023/04/27	3	32.77	10	32.77	32.85	-7	8,280	-0.08%
2023/04/26	10.2	33.09	5	32.85	32.90	5.2	8,258	0.06%
2023/04/25	77	34.58	43	34.52	33.25	34	8,241	0.41%
2023/04/24	3	34.03	2.4	34.00	34.00	0.6	8,114	0.01%
2023/04/21	14	33.59	2	33.48	33.45	12	8,124	0.15%
2023/04/20	10	34.90	4	34.40	34.30	6	8,102	0.07%
2023/04/19	3	35.37	28	35.44	35.50	-25	8,101	-0.31%
2023/04/18	22	35.86	10	35.39	35.15	12	8,116	0.15%
2023/04/17	70.1	35.78	135	35.88	35.45	-64.9	7,828	-0.83%	大賣/
2023/04/14	87	34.77	168	35.19	35.80	-81	7,448	-1.09%	大賣/
2023/04/13	15	32.69	67	32.69	32.55	-52	7,064	-0.74%
2023/04/12	17	31.72	2	31.65	32.00	15	6,931	0.22%
2023/04/11	50	31.22	3	31.32	31.15	47	6,898	0.68%
2023/04/10	1	31.30	25	31.42	31.20	-24	6,897	-0.35%
2023/04/07	1	31.50	4	31.73	31.50	-3	6,894	-0.04%
2023/04/06	0	0.00	26	31.30	31.25	-26	6,864	-0.38%
2023/03/31	1	31.95	7	32.57	31.80	-6	6,848	-0.09%
2023/03/30	34	33.58	22	33.01	32.45	12	6,809	0.18%
2023/03/29	12	32.44	66.5	32.34	32.85	-54.5	6,643	-0.82%
2023/03/28	38	32.18	11	31.46	31.60	27	6,560	0.41%
2023/03/27	38	32.67	35	32.51	32.30	3	6,543	0.05%
2023/03/24	17	32.72	15	32.60	32.50	2	6,511	0.03%
2023/03/23	5	32.61	3	32.38	32.55	2	6,487	0.03%
2023/03/22	57	32.86	62	33.46	32.50	-5	6,450	-0.08%
2023/03/21	68	32.62	106	33.06	32.50	-38	6,339	-0.60%	大賣/
2023/03/20	63	31.43	58	31.96	32.70	5	6,260	0.08%
2023/03/17	38	31.59	2	31.23	31.10	36	6,162	0.58%
2023/03/16	83	31.69	20	31.42	31.30	63	6,080	1.04%
2023/03/15	28	32.90	21	32.80	32.40	7	6,205	0.11%
2023/03/14	133	32.26	29	32.47	32.15	104	6,118	1.70%	大買/鉅額交易
2023/03/13	105	32.93	30	32.84	33.35	75	6,146	1.22%	大買/
2023/03/10	150	33.68	63	34.29	33.65	87	5,814	1.50%	大買/
2023/03/09	391	35.42	246.1	35.94	34.55	144.9	5,314	2.73%	大買/大賣/鉅額交易
2023/03/08	32	33.13	131	32.84	34.65	-99	4,321	-2.29%	大賣/
2023/03/07	18	29.81	84.3	31.36	31.50	-66.3	3,805	-1.74%
2023/03/06	2	28.40	21	28.36	28.65	-19	3,413	-0.56%
2023/03/03	15	28.00	15.1	28.02	27.95	-0.1	3,299	0.00%
2023/03/02	47	27.97	4.1	28.02	27.55	42.9	3,232	1.33%
2023/03/01	1	27.30	25.2	27.21	27.80	-24.2	3,065	-0.79%
2023/02/23	2	26.60	3.1	26.73	26.70	-1.1	3,059	-0.04%
2023/02/22	13.2	26.15	0	0.00	26.35	13.2	3,067	0.43%
2023/02/21	0	0.00	2	26.68	26.65	-2	3,069	-0.07%
2023/02/20	0	0.00	1	26.40	26.40	-1	3,054	-0.03%
2023/02/17	0	0.00	1	26.20	26.15	-1	3,050	-0.03%
2023/02/15	0	0.00	1	26.00	25.95	-1	3,099	-0.03%
2023/02/14	1	26.15	0	0.00	26.15	1	3,119	0.03%
2023/02/13	11.1	26.00	6	26.00	26.00	5.1	3,116	0.16%
2023/02/10	13	27.52	17	27.23	26.75	-4	3,086	-0.13%
2023/02/09	22.1	27.74	7	27.66	27.70	15.1	3,036	0.50%
2023/02/08	0	0.00	15	26.98	27.30	-15	2,910	-0.52%
2023/02/07	7	27.23	11	26.96	26.95	-4	2,881	-0.14%
2023/02/06	10	27.10	15	27.23	27.30	-5	2,877	-0.17%
2023/02/03	4	27.01	0	0.00	26.80	4	2,872	0.14%
2023/02/02	1	27.25	10.1	27.00	27.15	-9.1	2,863	-0.32%
2023/02/01	6	27.04	4.1	26.94	26.95	1.9	2,844	0.07%
2023/01/31	5	26.68	10	26.87	26.80	-5	2,835	-0.18%
2023/01/30	2	26.35	3	26.47	26.35	-1	2,825	-0.04%
2023/01/17	0	0.00	1	25.85	25.90	-1	2,811	-0.04%
2023/01/16	3	25.60	0	0.00	25.55	3	2,813	0.11%
2023/01/13	16	25.80	0	0.00	25.60	16	2,810	0.57%
2023/01/12	2	26.15	1	26.50	26.05	1	2,792	0.04%
2023/01/11	7	26.32	60.7	26.41	26.30	-53.7	2,787	-1.93%
2023/01/10	20.2	27.07	1	27.35	27.05	19.2	2,747	0.70%
2023/01/09	129	27.84	9	28.09	27.75	120	2,706	4.43%	大買/鉅額交易
2023/01/06	5	27.70	7.3	27.59	28.00	-2.3	2,580	-0.09%
2023/01/05	0.2	27.10	11	26.97	26.85	-10.8	2,448	-0.44%
2023/01/04	3	27.30	0	0.00	27.15	3	2,451	0.12%
2023/01/03	5	27.25	9.5	26.90	27.20	-4.5	2,421	-0.19%
2022/12/29	1.1	25.67	1	25.95	26.20	0.1	2,517	0.00%
2022/12/28	5.2	26.27	0	0.00	26.00	5.2	2,523	0.20%
2022/12/27	3	26.63	5	26.82	26.80	-2	2,526	-0.08%
2022/12/26	2	26.18	0	0.00	26.30	2	2,520	0.08%
2022/12/23	2	26.05	1	26.20	26.25	1	2,542	0.04%
2022/12/22	1	26.70	7.3	26.83	26.75	-6.3	2,551	-0.25%
2022/12/21	1	26.65	4	26.80	26.75	-3	2,592	-0.12%
2022/12/20	1.2	26.28	6	26.63	26.00	-4.9	2,583	-0.19%
2022/12/19	4	26.85	0	0.00	26.35	4	2,576	0.16%
2022/12/16	0	0.00	2	27.20	27.20	-2	2,543	-0.08%
2022/12/15	0	0.00	6	27.33	27.30	-6	2,529	-0.24%
2022/12/14	5.1	27.00	5	27.13	27.10	0.1	2,503	0.00%
2022/12/13	12	27.30	24	27.23	27.05	-12	2,496	-0.48%
2022/12/12	6	27.28	22	26.91	27.30	-16	2,466	-0.65%
2022/12/09	5.1	26.70	3	26.78	26.80	2.1	2,418	0.09%
2022/12/08	12	27.10	11	27.09	27.30	1	2,351	0.04%
2022/12/07	86.3	27.36	48	27.38	27.30	38.3	2,311	1.66%
2022/12/06	9.1	26.58	10	26.42	26.70	-0.9	2,100	-0.04%
2022/12/05	35	26.96	26	26.73	27.20	9	2,055	0.44%
2022/12/02	0	0.00	18	25.75	25.95	-18	1,884	-0.95%
2022/12/01	18	25.35	0	0.00	25.50	18	1,887	0.95%
2022/11/30	4	25.40	3	25.23	25.40	1	1,901	0.05%
2022/11/29	4	24.96	5	24.94	25.05	-1	1,915	-0.05%
2022/11/28	0	0.00	12	24.03	24.65	-12	1,922	-0.62%
2022/11/25	0	0.00	47	24.16	24.05	-47	1,940	-2.42%
2022/11/23	0	0.00	12	24.42	24.35	-12	2,005	-0.60%
2022/11/22	11	24.48	24	24.48	24.25	-13	2,043	-0.64%
2022/11/21	8	24.98	34	24.98	24.90	-26	2,042	-1.27%
2022/11/18	2	24.55	26	24.34	24.20	-24	2,029	-1.18%
2022/11/17	0	0.00	5	24.46	24.45	-5	2,170	-0.23%
2022/11/16	9	24.03	0	0.00	23.95	9	2,209	0.41%
2022/11/15	7	24.22	1	24.10	24.25	6	2,260	0.27%
2022/11/14	20	24.00	3	24.20	24.25	17	2,343	0.73%
2022/11/11	20	24.13	5	24.57	23.80	15	2,420	0.62%
2022/11/10	72	24.77	10	24.69	24.55	62	2,406	2.58%
2022/11/09	21	24.34	0	0.00	24.35	21	2,455	0.86%
2022/11/07	0	0.00	5	24.07	23.95	-5	2,680	-0.19%
2022/11/04	6	23.70	0	0.00	23.90	6	3,114	0.19%
2022/11/03	1	23.60	2	23.50	23.70	-1	3,279	-0.03%
2022/11/02	3	23.50	4	23.50	23.50	-1	3,737	-0.03%
2022/10/31	5	22.64	5	22.57	22.50	0	4,365	0.00%
2022/10/28	3	22.43	0	0.00	22.05	3	4,431	0.07%
2022/10/27	10	22.74	9	22.70	22.80	1	4,506	0.02%
2022/10/24	6	23.00	8	23.29	22.95	-2	4,917	-0.04%
2022/10/21	0	0.00	6	22.80	22.65	-6	5,004	-0.12%
2022/10/20	13	22.93	6	23.00	23.20	7	5,050	0.14%
2022/10/19	0	0.00	26	23.77	23.50	-26	5,110	-0.51%
2022/10/18	22	23.63	4	23.85	23.90	18	5,189	0.35%
2022/10/17	0	0.00	21	23.02	23.30	-21	5,485	-0.38%
2022/10/14	7	23.69	3	23.82	23.95	4	5,611	0.07%
2022/10/13	1	22.50	2	22.50	22.50	-1	5,666	-0.02%
2022/10/07	9	24.89	1	24.30	24.55	8	6,239	0.13%
2022/10/06	5	24.87	19	25.01	24.45	-14	6,395	-0.22%
2022/10/03	5	23.20	12	23.24	23.30	-7	7,285	-0.10%
2022/09/29	9	22.76	20	22.75	22.70	-11	7,514	-0.15%
2022/09/28	12	22.47	1	22.40	21.90	11	7,579	0.15%
2022/09/27	5	23.50	0	0.00	23.75	5	7,554	0.07%
2022/09/26	5	23.42	28	23.53	23.20	-23	7,567	-0.30%
2022/09/23	54	24.33	40	24.13	24.10	14	7,685	0.18%
2022/09/22	55	24.13	50	24.70	24.70	5	7,724	0.06%
2022/09/21	1	24.40	0	0.00	24.40	1	7,734	0.01%
2022/09/19	2	24.45	5	24.30	24.30	-3	7,807	-0.04%
2022/09/16	4	24.80	20	24.82	24.65	-16	7,817	-0.20%
2022/09/15	23	25.85	5	25.55	25.50	18	7,811	0.23%
2022/09/14	2	25.55	0	0.00	25.80	2	7,838	0.03%
2022/09/13	0	0.00	5	26.33	26.30	-5	7,867	-0.06%
2022/09/12	5	26.08	8	26.23	25.85	-3	7,911	-0.04%
2022/09/08	5	26.30	4	26.20	26.20	1	7,918	0.01%
2022/09/07	12	25.94	11	26.01	26.05	1	7,969	0.01%
2022/09/06	4	26.08	2	25.83	25.80	2	8,012	0.02%
2022/09/05	5	26.67	5	26.50	26.35	0	8,051	0.00%
2022/09/02	1	27.15	2	27.38	27.00	-1	8,146	-0.01%
2022/09/01	4	27.04	0	0.00	26.90	4	8,333	0.05%
2022/08/31	2	27.43	1	27.60	27.60	1	8,670	0.01%
2022/08/30	1	26.90	0	0.00	27.20	1	8,748	0.01%
2022/08/29	12	26.80	27	26.71	26.60	-15	8,865	-0.17%
2022/08/26	11	28.01	4	28.11	27.85	7	8,860	0.08%
2022/08/25	10	28.18	17	28.12	28.20	-7	8,865	-0.08%
2022/08/24	15	28.29	16	28.33	27.80	-1	8,916	-0.01%
2022/08/23	13	27.93	6	28.00	28.25	7	9,025	0.08%
2022/08/22	9	27.43	7	27.64	27.70	2	9,064	0.02%
2022/08/19	3	28.17	12	28.33	28.00	-9	9,331	-0.10%
2022/08/18	54	28.19	30	28.20	28.15	24	9,847	0.24%
2022/08/17	15	27.86	3	27.85	27.75	12	9,848	0.12%
2022/08/16	12	28.03	39	27.89	27.65	-27	9,888	-0.27%
2022/08/15	33.8	27.68	13	27.64	27.70	20.8	9,984	0.21%
2022/08/12	26	27.74	12	27.92	27.40	14	9,941	0.14%
2022/08/11	53	28.23	49	28.22	27.70	4	9,845	0.04%
2022/08/10	25	29.59	23	29.50	29.50	2	9,483	0.02%
2022/08/09	40	31.53	27	32.32	32.75	13	9,414	0.14%
2022/08/08	71	30.78	56	30.65	31.55	15	9,100	0.16%
2022/08/05	22	29.38	64	28.65	29.95	-42	8,768	-0.48%
2022/08/04	40	26.59	8	26.82	27.25	32	8,900	0.36%
2022/08/03	30	27.62	38	27.61	27.00	-8	9,625	-0.08%
2022/08/02	70	28.16	83	28.20	27.95	-13	9,683	-0.13%
2022/08/01	66	29.33	88	29.40	29.20	-22	9,608	-0.23%
2022/07/29	26	29.20	57	29.22	29.50	-31	9,467	-0.33%
2022/07/28	12	28.36	38	28.28	28.25	-26	9,317	-0.28%
2022/07/27	6	27.26	5	27.50	27.90	1	9,245	0.01%
2022/07/26	24	27.71	9	27.65	27.40	15	9,203	0.16%
2022/07/25	19	27.73	4	27.69	27.75	15	9,154	0.16%
2022/07/22	78	29.47	78	29.36	28.40	0	9,095	0.00%
2022/07/21	15	28.36	28	28.32	28.70	-13	8,863	-0.15%
2022/07/20	28	28.26	6	28.34	27.90	22	8,736	0.25%
2022/07/19	22	28.22	124	28.49	28.00	-102	8,688	-1.17%	大賣/鉅額交易
2022/07/18	71	28.60	87	29.04	28.60	-16	8,596	-0.19%
2022/07/15	102	28.30	12	28.27	27.95	90	8,314	1.08%	大買/
2022/07/14	31	27.82	12	27.91	28.10	19	8,143	0.23%
2022/07/13	179	28.30	55	28.67	27.80	124	7,994	1.55%	大買/鉅額交易
2022/07/12	16	27.28	19	27.48	27.55	-3	7,646	-0.04%
2022/07/11	52	27.57	100	27.37	27.40	-48	7,411	-0.65%
2022/07/08	106	25.37	150	26.15	26.35	-44	7,050	-0.62%	大買/大賣/
2022/07/07	14	24.01	24	24.24	24.25	-10	6,880	-0.15%
2022/07/06	55	24.72	15	25.02	24.40	40	6,879	0.58%
2022/07/05	6	23.88	11	24.35	24.25	-5	6,878	-0.07%
2022/07/04	6	23.83	22	23.61	23.55	-16	6,905	-0.23%
2022/07/01	49	25.18	16	24.56	23.90	33	7,102	0.46%
2022/06/30	0	0.00	9	25.44	25.35	-9	7,009	-0.13%
2022/06/29	2	24.83	25	24.79	24.90	-23	7,015	-0.33%
2022/06/28	30	25.34	29	25.35	25.20	1	7,097	0.01%
2022/06/27	23	25.17	17	25.17	25.10	6	7,249	0.08%
2022/06/24	5	24.20	6	24.13	24.40	-1	7,408	-0.01%
2022/06/23	2	23.58	22	23.89	23.60	-20	7,531	-0.27%
2022/06/22	14	24.06	0	0.00	23.60	14	7,827	0.18%
2022/06/21	0	0.00	4	24.48	24.60	-4	8,537	-0.05%
2022/06/20	19	24.03	8	23.83	23.55	11	8,813	0.12%
2022/06/17	4	25.06	1	25.20	25.15	3	8,957	0.03%
2022/06/16	10	25.77	9	26.08	25.40	1	9,504	0.01%
2022/06/15	7	25.94	2	26.55	25.85	5	9,699	0.05%
2022/06/14	42	26.04	22	26.09	26.25	20	9,875	0.20%
2022/06/13	56	27.23	7	27.13	26.90	49	10,341	0.47%
2022/06/10	32	28.14	43	28.21	28.50	-11	10,648	-0.10%
2022/06/09	70	28.10	101	28.03	28.40	-31	10,522	-0.29%	大賣/
2022/06/08	52	27.29	17	27.14	27.00	35	10,299	0.34%
2022/06/07	23	27.33	11	27.11	27.35	12	10,487	0.11%
2022/06/06	22	26.29	10	26.45	26.45	12	10,576	0.11%
2022/06/02	5	26.75	1	27.05	26.75	4	10,824	0.04%
2022/06/01	7	26.93	13	26.77	26.70	-6	11,759	-0.05%
2022/05/31	49	27.78	90	27.69	27.30	-41	11,896	-0.34%
2022/05/30	13	27.23	80	27.57	27.00	-67	11,657	-0.57%
2022/05/27	89	27.22	45	27.69	27.25	44	11,600	0.38%
2022/05/26	216	27.42	247	27.32	27.25	-31	11,288	-0.27%	大買/大賣/
2022/05/25	7	25.29	11	25.48	26.20	-4	10,696	-0.04%
2022/05/24	41	25.22	4	25.40	25.00	37	10,660	0.35%
2022/05/23	99	26.65	32	26.63	26.00	67	10,600	0.63%
2022/05/19	4	25.13	6	25.03	25.45	-2	10,448	-0.02%
2022/05/18	0	0.00	10.9	26.05	26.10	-10.9	10,432	-0.10%
2022/05/17	3	26.07	3	26.18	25.90	0	10,407	0.00%
2022/05/16	1	25.80	11	26.21	26.40	-10	10,397	-0.10%
2022/05/13	26	25.50	32	25.71	25.40	-6	10,328	-0.06%
2022/05/12	68	26.02	85.5	26.21	25.60	-17.5	10,307	-0.17%
2022/05/11	239.5	26.30	436	26.61	27.10	-196.5	10,303	-1.91%	大買/大賣/鉅額交易
2022/05/10	22	25.03	47	25.08	25.40	-25	9,673	-0.26%
2022/05/09	1	23.10	0	0.00	23.10	1	9,575	0.01%
2022/05/06	2	24.43	3	24.42	24.55	-1	9,577	-0.01%
2022/05/05	8	25.01	79	25.11	24.95	-71	9,595	-0.74%
2022/05/04	0	0.00	1	24.55	24.60	-1	9,637	-0.01%
2022/05/03	0	0.00	1	24.30	24.15	-1	9,763	-0.01%
2022/04/29	1	23.75	1	24.10	24.15	0	10,004	0.00%
2022/04/28	1	22.60	2	23.48	23.35	-1	10,686	-0.01%
2022/04/27	52	21.51	50	22.97	23.00	2	10,871	0.02%
2022/04/25	1	23.80	6	24.08	23.75	-5	10,830	-0.05%
2022/04/21	1	25.30	204	25.42	25.40	-203	10,876	-1.87%	大賣/鉅額交易
2022/04/20	1	24.80	6	24.78	24.80	-5	10,849	-0.05%
2022/04/19	4	24.99	2	24.65	24.55	2	10,857	0.02%
2022/04/18	0	0.00	3	24.05	24.05	-3	10,855	-0.03%
2022/04/15	2	24.13	0	0.00	24.10	2	10,886	0.02%
2022/04/14	7	25.07	2	25.15	24.75	5	10,895	0.05%
2022/04/13	2	25.13	1	25.25	25.10	1	10,924	0.01%
2022/04/12	1	24.60	3	24.50	24.70	-2	11,177	-0.02%
2022/04/11	10	25.10	5	25.05	24.75	5	11,788	0.04%
2022/04/08	5	25.59	1	25.70	25.40	4	12,287	0.03%
2022/04/07	30	25.94	2	26.45	25.55	28	12,311	0.23%
2022/04/06	6	28.23	4	27.71	28.35	2	12,151	0.02%
2022/04/01	3	27.75	1	27.70	27.45	2	12,145	0.02%
2022/03/31	6	28.68	35	28.06	27.80	-29	12,118	-0.24%
2022/03/30	3	29.08	10	29.39	28.55	-7	12,059	-0.06%
2022/03/29	17	30.04	10	29.84	29.70	7	11,880	0.06%
2022/03/28	29	29.35	42.8	29.43	29.50	-13.8	11,649	-0.12%
2022/03/25	45	29.56	38	29.73	29.30	7	11,489	0.06%
2022/03/24	53.3	29.78	98	29.93	30.60	-44.7	11,154	-0.40%
2022/03/23	38.3	28.40	53	28.24	28.85	-14.7	10,394	-0.14%
2022/03/22	35	27.57	32	27.43	27.70	3	10,069	0.03%
2022/03/21	187	28.48	187	28.46	28.10	0	9,847	0.00%	大買/大賣/
2022/03/18	29	26.53	48	26.94	27.15	-19	9,256	-0.21%
2022/03/17	28	25.72	28	25.92	26.40	0	9,008	0.00%
2022/03/16	96	26.89	59	27.17	25.55	37	8,766	0.42%
2022/03/15	153	26.62	212.4	27.01	26.10	-59.4	8,218	-0.72%	大買/大賣/
2022/03/14	8	25.93	35	25.77	25.70	-27	7,776	-0.35%
2022/03/11	54	25.94	32	26.12	25.75	22	7,676	0.29%
2022/03/10	96	27.03	105	26.37	25.95	-9	7,524	-0.12%	大賣/
2022/03/09	109	25.44	84	25.24	25.30	25	7,216	0.35%	大買/
2022/03/08	80	25.63	28	26.02	24.70	52	6,964	0.75%
2022/03/07	375.2	27.38	342.2	27.46	27.40	33	6,663	0.50%	大買/大賣/
2022/03/04	9	25.48	39.6	25.69	25.85	-30.6	5,671	-0.54%
2022/03/03	4	23.58	41.1	23.71	23.50	-37.1	5,433	-0.68%
2022/03/02	31	23.29	31	22.99	23.45	0	5,399	0.00%
2022/03/01	3	22.80	5	22.91	22.85	-2	5,357	-0.04%
2022/02/25	2	22.43	2	22.30	22.20	0	5,346	0.00%
2022/02/24	4	21.81	0	0.00	21.80	4	5,334	0.07%
2022/02/23	5	22.95	5	23.20	23.20	0	5,272	0.00%
2022/02/22	2	22.55	1	22.60	22.65	1	5,244	0.02%
2022/02/21	2	23.50	0	0.00	23.35	2	5,193	0.04%
2022/02/18	4	23.63	5	24.10	23.90	-1	5,165	-0.02%
2022/02/17	26	23.52	0	0.00	23.40	26	5,111	0.51%
2022/02/16	1	23.95	3	24.37	23.95	-2	5,045	-0.04%
2022/02/15	2	23.33	2	24.15	23.25	0	4,949	0.00%
2022/02/14	9.2	22.98	4	23.14	22.75	5.2	4,865	0.11%
2022/02/11	21.7	24.81	39	24.52	24.25	-17.3	4,763	-0.36%
2022/02/10	13	23.73	9	23.38	24.75	4	4,418	0.09%
2022/02/09	3	21.58	2	22.25	22.50	1	4,247	0.02%
2022/02/07	1	20.20	0	0.00	21.30	1	4,171	0.02%
2022/01/26	0	0.00	11	20.60	20.20	-11	4,126	-0.27%
2022/01/25	4	21.11	2	21.28	20.50	2	4,050	0.05%
2022/01/24	22	21.85	16	21.81	21.70	6	3,894	0.15%
2022/01/21	132	25.68	106	25.91	24.10	26	3,636	0.72%	大買/大賣/
2022/01/20	12.3	25.24	111	25.17	25.95	-98.7	2,930	-3.37%	大賣/
2022/01/19	26	23.60	5	24.00	23.60	21	2,701	0.78%
2022/01/18	88	24.89	26	25.13	24.55	62	2,654	2.34%
2022/01/17	29	25.00	4.2	24.73	25.00	24.8	2,614	0.95%
2022/01/14	9	23.83	1	23.80	23.90	8	2,563	0.31%
2022/01/13	3	24.73	2	24.78	25.00	1	2,496	0.04%
2022/01/12	7	24.95	50	25.40	25.05	-43	2,467	-1.74%
2022/01/11	71	24.81	37	25.24	24.70	34	2,431	1.40%
2022/01/10	48	26.58	39.1	26.82	26.20	8.9	2,387	0.37%
2022/01/07	23	25.46	50	25.38	25.65	-27	2,351	-1.15%
2022/01/06	23	25.30	27	25.48	25.50	-4	2,293	-0.17%
2022/01/05	43.2	27.29	73	27.08	26.50	-29.8	2,220	-1.34%
2022/01/04	130.3	27.25	125	27.51	26.75	5.3	1,945	0.27%	大買/大賣/
2022/01/03	549.6	24.68	322	25.25	26.25	227.6	1,270	17.91%	大買/大賣/鉅額交易
2021/12/30	79	23.90	25.1	23.90	23.90	53.9	678	7.95%
2021/12/29	227	21.75	17	21.75	21.75	210	585	35.88%	大買/鉅額交易
2021/12/28	33.3	19.63	32.8	19.66	19.80	0.5	515	0.10%
2021/12/27	13.5	19.45	4	19.38	19.40	9.5	461	2.06%
2021/12/24	8.2	18.94	9.7	18.58	18.85	-1.5	419	-0.35%
2021/12/23	0	0.00	2	18.30	18.20	-2	369	-0.54%
2021/12/13	0	0.00	6	18.26	18.35	-6	332	-1.81%
2021/12/10	0	0.00	4	17.88	17.85	-4	318	-1.26%
2021/11/30	1	17.45	0	0.00	17.50	1	300	0.33%
2021/11/26	0	0.00	1	18.00	17.55	-1	295	-0.34%
2021/11/24	0	0.00	13	17.73	18.15	-13	281	-4.61%
2021/11/22	0	0.00	2	17.50	17.50	-2	264	-0.76%
2021/11/19	0	0.00	4	17.50	17.50	-4	269	-1.49%
2021/11/15	1	17.45	0	0.00	17.45	1	278	0.36%
2021/11/12	5	17.90	6	17.93	17.80	-1	278	-0.36%
2021/11/11	0	0.00	9	17.85	17.85	-9	277	-3.24%
2021/11/08	2	17.55	0	0.00	17.60	2	281	0.71%
2021/11/05	2	17.75	0	0.00	17.55	2	280	0.71%
2021/10/28	0	0.00	1	17.45	17.50	-1	292	-0.34%
2021/10/18	2	17.65	2	17.60	17.50	0	462	0.00%
2021/10/14	2	17.20	0	0.00	17.20	2	429	0.47%
2021/10/13	2	17.40	2	17.15	17.10	0	430	0.00%
2021/10/06	1	16.90	0	0.00	16.95	1	416	0.24%
2021/10/04	0	0.00	24	17.00	16.90	-24	415	-5.77%
2021/10/01	2	17.05	0	0.00	17.05	2	411	0.49%
2021/09/29	2	17.15	0	0.00	17.25	2	411	0.49%
2021/09/28	2	17.35	0	0.00	17.35	2	417	0.48%
2021/09/10	0	0.00	4	17.15	17.10	-4	434	-0.92%
2021/09/07	1	17.15	0	0.00	17.15	1	439	0.23%
2021/09/01	0	0.00	0.4	17.40	17.55	-0.4	439	-0.10%
2021/08/19	1	16.95	0	0.00	16.80	1	426	0.23%
2021/08/16	0	0.00	1	17.30	17.10	-1	421	-0.24%
2021/08/12	10	17.63	0	0.00	17.60	10	421	2.37%
2021/08/11	0	0.00	1	17.60	17.40	-1	423	-0.24%
2021/08/03	2	18.48	0	0.00	18.45	2	486	0.41%
2021/07/30	10	18.30	0	0.00	18.25	10	482	2.07%
2021/07/29	0.3	18.95	20	18.97	18.35	-19.7	469	-4.20%
2021/07/28	0	0.00	2	17.80	17.60	-2	381	-0.52%
2021/07/23	2	16.85	0	0.00	16.80	2	379	0.53%
2021/07/22	2	16.73	0	0.00	16.80	2	410	0.49%
2021/07/20	0	0.00	2	16.75	16.80	-2	441	-0.45%
2021/07/13	10	17.10	0	0.00	17.05	10	526	1.90%
2021/07/12	0	17.00	0	0.00	17.00	0	544	0.01%
2021/07/09	0	17.05	0	0.00	17.05	0	555	0.00%
2021/06/30	4	17.30	0	0.00	17.30	4	638	0.63%
2021/06/25	0	0.00	8	17.65	17.70	-8	649	-1.23%
2021/06/24	1	17.30	0	0.00	17.50	1	648	0.15%
2021/06/23	1	17.30	0	0.00	17.40	1	649	0.15%
2021/06/18	0	0.00	31	17.21	17.35	-31	656	-4.72%
2021/06/17	0.3	17.30	0	0.00	17.40	0.3	659	0.04%
2021/06/16	0.3	17.25	2	17.35	17.40	-1.7	666	-0.25%
2021/06/09	2	17.15	0	0.00	17.15	2	679	0.29%
2021/06/02	5	17.00	0	0.00	17.15	5	707	0.71%
2021/05/31	0.2	17.00	0	0.00	17.00	0.2	709	0.03%
2021/05/14	0	0.00	2	16.30	16.35	-2	711	-0.28%
2021/05/10	2	18.35	0	0.00	18.25	2	652	0.31%
2021/04/28	0	0.00	1	20.05	19.95	-1	592	-0.17%
2021/04/27	0	0.00	2	19.65	19.75	-2	567	-0.35%
2021/04/26	0	0.00	2	19.60	19.60	-2	552	-0.36%
2021/04/23	2	19.30	0	0.00	19.35	2	538	0.37%
2021/04/20	0.1	19.35	0	0.00	19.30	0.1	497	0.02%
2021/04/16	0	0.00	3	18.93	18.90	-3	479	-0.63%
2021/04/12	0	0.00	5	18.70	18.70	-5	465	-1.07%
2021/04/09	0	0.00	3	18.60	18.55	-3	459	-0.65%
2021/04/08	5	18.55	1	18.60	18.55	4	451	0.89%
2021/03/31	6	17.80	0	0.00	17.90	6	449	1.34%
2021/03/23	3	17.95	0	0.00	17.95	3	466	0.64%
2021/03/19	1	18.10	0	0.00	18.15	1	461	0.22%
2021/03/18	0	0.00	3	18.00	18.05	-3	455	-0.66%
2021/03/15	10	17.95	0	0.00	17.95	10	462	2.16%
2021/03/12	1	17.95	0	0.00	17.90	1	466	0.21%
2021/02/22	0	0.00	1	18.25	18.30	-1	489	-0.20%
2021/01/22	0	0.00	1	17.90	17.90	-1	497	-0.20%
2021/01/21	1	17.50	0	0.00	17.60	1	498	0.20%
2021/01/20	6	17.94	0	0.00	17.70	6	493	1.22%
2021/01/13	0	0.00	1	18.55	18.40	-1	473	-0.21%
2021/01/12	1	18.35	0	0.00	18.35	1	471	0.21%
2021/01/11	0	0.00	30	18.51	18.70	-30	464	-6.46%
2021/01/08	0	0.00	2	18.80	18.85	-2	465	-0.43%
2021/01/07	30	19.24	0	0.00	19.15	30	463	6.47%
2020/12/23	0	0.00	1	18.65	18.75	-1	358	-0.28%
2020/12/18	0	0.00	1.1	18.85	18.80	-1.1	363	-0.30%
2020/12/03	0	0.00	0.2	18.70	18.70	-0.2	348	-0.06%
2020/12/02	0	0.00	1	18.65	18.60	-1	352	-0.28%
2020/11/30	1	18.70	0	0.00	18.65	1	401	0.25%
2020/11/20	5	18.20	0	0.00	18.30	5	422	1.18%
2020/11/16	0	0.00	2	18.20	18.15	-2	589	-0.34%
2020/11/09	0	0.00	1	18.30	18.35	-1	663	-0.15%
2020/10/29	1	18.30	0	0.00	18.50	1	743	0.13%
2020/10/28	0	0.00	1	18.65	18.65	-1	745	-0.13%
2020/10/27	0	0.00	44	18.80	18.75	-44	807	-5.45%
2020/10/07	0	0.00	1	18.90	19.00	-1	930	-0.11%
2020/10/06	0	0.00	2	19.00	19.00	-2	944	-0.21%
2020/09/28	0	0.00	0.2	18.20	18.35	-0.2	1,107	-0.02%
2020/09/25	1	18.00	0	0.00	18.00	1	1,328	0.08%
2020/09/24	5	18.55	0	0.00	18.30	5	1,382	0.36%
2020/09/21	0	0.00	13	19.15	19.25	-13	1,761	-0.74%
2020/09/03	0	0.00	5	20.30	20.25	-5	2,219	-0.23%
2020/08/28	0	0.00	2	19.90	20.00	-2	2,254	-0.09%
2020/08/21	5	20.00	2	20.40	20.25	3	2,165	0.14%
2020/08/20	0	0.00	1	19.00	19.25	-1	2,081	-0.05%
2020/08/19	10	19.65	15	19.53	19.35	-5	2,059	-0.24%
2020/08/18	0	0.00	12	19.61	19.70	-12	2,044	-0.59%
2020/08/13	0	0.00	1	19.15	18.85	-1	1,987	-0.05%
2020/08/12	1	18.90	6	18.90	18.95	-5	1,984	-0.25%
2020/08/10	10	19.41	8	19.28	19.55	2	1,984	0.10%
2020/08/07	8	19.33	0	0.00	19.40	8	1,940	0.41%
2020/08/06	0	0.00	10	19.10	18.95	-10	1,925	-0.52%
2020/08/03	0	0.00	11	19.05	19.05	-11	1,932	-0.57%
2020/07/31	14	19.46	4	19.26	19.20	10	1,933	0.52%
2020/07/28	2	18.25	0	0.00	18.10	2	1,874	0.11%
2020/07/27	2	18.85	0	0.00	18.65	2	1,929	0.10%
2020/07/24	0	0.00	1	19.20	19.00	-1	1,938	-0.05%
2020/07/22	10	19.48	1	19.55	19.50	9	1,919	0.47%
2020/07/21	3	19.50	2	19.55	19.55	1	1,911	0.05%
2020/07/17	3	19.38	0	0.00	19.10	3	1,901	0.16%
2020/07/15	0	0.00	2	19.55	19.50	-2	1,902	-0.11%
2020/07/13	0	0.00	1	20.05	20.00	-1	1,965	-0.05%
2020/07/10	2	19.68	0	0.00	19.50	2	1,960	0.10%
2020/07/09	0	0.00	5	20.80	20.70	-5	1,920	-0.26%
2020/07/08	1	21.00	3	21.00	21.00	-2	1,897	-0.11%
2020/07/07	8	21.61	0	0.00	21.10	8	1,874	0.43%
2020/07/06	19	21.39	15	22.17	21.95	4	1,809	0.22%
2020/07/03	3	20.70	0	0.00	20.70	3	1,592	0.19%
2020/07/02	9	21.83	8	21.61	21.60	1	1,536	0.07%
2020/07/01	2	21.20	33	20.92	21.35	-31	1,330	-2.33%
2020/06/30	2	19.23	0	0.00	19.45	2	1,155	0.17%
2020/06/29	5	19.30	2	19.73	19.25	3	1,149	0.26%
2020/06/24	3	19.68	17	19.76	19.65	-14	1,133	-1.24%
2020/06/23	1	19.70	11	20.76	19.85	-10	1,044	-0.96%
2020/06/22	15	20.41	10	20.40	20.40	5	997	0.50%
2020/06/19	11	20.95	13	20.11	21.50	-2	927	-0.22%
2020/06/17	10	18.80	0	0.00	18.80	10	670	1.49%
2020/06/15	2	18.45	0	0.00	18.45	2	703	0.28%
2020/06/12	1	18.40	0	0.00	18.60	1	710	0.14%
2020/06/10	0	0.00	3	19.30	19.15	-3	721	-0.42%
2020/05/25	0	0.00	1	17.90	18.10	-1	796	-0.13%
2020/05/18	0	0.00	5	18.30	18.15	-5	865	-0.58%
2020/05/13	2	19.10	0.4	19.00	19.10	1.6	891	0.18%
2020/05/07	10	19.10	10	19.20	19.10	0	955	0.00%
2020/05/06	10	19.05	0	0.00	18.90	10	963	1.04%
2020/04/30	2	19.20	0	0.00	19.00	2	951	0.21%
2020/04/29	0	0.00	4	18.35	18.65	-4	898	-0.45%
2020/04/22	3	17.40	0	0.00	17.40	3	1,006	0.30%
2020/04/17	5	18.92	0	0.00	18.25	5	1,035	0.48%
2020/04/07	0	0.00	1	16.20	16.35	-1	1,183	-0.08%
2020/03/26	1	15.85	0	0.00	15.85	1	1,315	0.08%
2020/03/25	0	0.00	1	16.05	15.95	-1	1,315	-0.08%
2020/03/24	1	15.55	0	0.00	15.65	1	1,309	0.08%
2020/03/17	0	15.55	3	15.85	15.55	-3	1,429	-0.21%
2020/02/24	5	20.80	0	0.00	20.85	5	1,336	0.37%
2020/02/19	13	21.18	28	21.08	21.00	-15	1,326	-1.13%
2020/02/18	0	0.00	10	20.50	20.75	-10	1,279	-0.78%
2020/02/13	50	20.60	32	20.67	20.45	18	1,252	1.44%
2020/02/12	10	20.19	0	0.00	20.15	10	1,192	0.84%
2020/02/04	1	20.10	0	0.00	20.15	1	1,156	0.09%
2020/01/30	5	20.76	1	20.95	20.45	4	1,124	0.36%
2020/01/17	0	0.00	11	22.46	22.60	-11	1,086	-1.01%
2020/01/16	0	0.00	4	22.53	22.40	-4	1,060	-0.38%
2020/01/15	3	22.18	0	0.00	22.15	3	1,002	0.30%
2020/01/14	1	22.05	0	0.00	22.00	1	976	0.10%
2020/01/13	4	22.05	0	0.00	22.05	4	963	0.41%
2020/01/08	11	21.74	0	0.00	21.55	11	913	1.20%
2020/01/07	0	0.00	1	22.40	22.00	-1	888	-0.11%
2020/01/03	10	22.00	1	21.70	21.50	9	800	1.12%
2019/12/31	5	22.02	0	0.00	22.10	5	775	0.64%
2019/12/30	6	22.09	0	0.00	21.50	6	716	0.84%
2019/12/16	12	21.36	0	0.00	21.40	12	639	1.88%
2019/12/03	0	0.00	1	21.05	21.05	-1	661	-0.15%
2019/11/22	0	0.00	3	21.05	21.15	-3	618	-0.48%
2019/11/21	0.2	20.50	1	20.30	20.55	-0.8	612	-0.12%
2019/11/20	3	20.50	0	0.00	20.35	3	648	0.46%
2019/11/18	2	20.50	0	0.00	20.45	2	732	0.27%
2019/10/24	0	0.00	0.1	20.80	21.00	-0.1	1,000	-0.01%
2019/10/01	0	0.00	15	21.50	21.50	-15	1,021	-1.47%
2019/09/23	10	22.55	0	0.00	22.65	10	1,006	0.99%
2019/09/20	20	22.60	0	0.00	22.45	20	1,018	1.96%
2019/09/17	1	22.00	1	22.35	22.00	0	1,015	0.00%
2019/09/16	1	22.30	1	22.35	22.35	0	1,008	0.00%
2019/09/11	0	0.00	5.4	21.89	21.95	-5.4	901	-0.60%
2019/09/04	1	21.35	0	0.00	21.40	1	852	0.12%
2019/09/02	0	0.00	5	21.25	21.40	-5	857	-0.58%
2019/08/30	0	0.00	5	21.40	21.35	-5	878	-0.57%
2019/08/29	3	21.05	0	0.00	21.00	3	881	0.34%
2019/08/28	2	21.15	0	0.00	21.15	2	883	0.23%
2019/08/26	0	0.00	3	21.20	21.05	-3	885	-0.34%
2019/08/21	5	21.85	0	0.00	21.70	5	846	0.59%
2019/08/13	4	21.23	0	0.00	21.00	4	689	0.58%
2019/08/12	5	21.05	0	0.00	21.35	5	656	0.76%
2019/08/05	1	19.30	0	0.00	18.95	1	702	0.14%
2019/07/29	0	0.00	1	20.35	20.25	-1	777	-0.13%
2019/07/22	0	0.00	1	19.95	19.95	-1	829	-0.12%
2019/07/04	5	20.05	0	0.00	20.15	5	1,254	0.40%
2019/07/01	0	0.00	5	21.25	21.20	-5	1,299	-0.38%
2019/06/25	0	0.00	3	22.10	22.10	-3	1,312	-0.23%
2019/06/06	7	21.50	0	0.00	21.50	7	1,427	0.49%
2019/05/27	0	0.00	3	21.65	22.00	-3	1,385	-0.22%
2019/05/20	3	21.80	0	0.00	21.55	3	1,482	0.20%
2019/05/16	0	0.00	4	22.48	22.10	-4	1,477	-0.27%
2019/05/15	2	22.93	2	22.80	23.00	0	1,459	0.00%
2019/05/14	2	22.18	0	0.00	22.60	2	1,426	0.14%
2019/05/10	1	21.60	0	0.00	21.40	1	1,382	0.07%
2019/05/08	0	0.00	5	22.45	22.55	-5	1,368	-0.37%
2019/05/06	6	21.58	1	22.65	21.50	5	1,340	0.37%
2019/05/03	1	23.50	0	0.00	23.60	1	1,304	0.08%
2019/05/02	2	23.80	0	0.00	23.55	2	1,296	0.15%
2019/04/25	0	0.00	10	23.80	23.70	-10	1,243	-0.80%
2019/04/24	1	23.80	2	23.75	23.65	-1	1,227	-0.08%
2019/04/23	0	0.00	1	23.80	24.05	-1	1,211	-0.08%
2019/04/22	1	23.65	12	23.86	24.30	-11	1,185	-0.93%
2019/04/19	19	23.29	15	23.51	23.35	4	1,127	0.35%
2019/04/18	4	23.08	1	22.80	22.30	3	990	0.30%
2019/04/17	7	22.61	0	0.00	23.00	7	977	0.72%
2019/04/16	4	22.59	0	0.00	22.65	4	964	0.41%
2019/04/15	2	22.50	5	22.59	22.55	-3	964	-0.31%
2019/04/12	2	22.58	10	22.35	22.30	-8	948	-0.84%
2019/04/11	5	22.82	5	22.93	22.95	0	935	0.00%
2019/04/10	15	22.86	11	22.57	22.85	4	905	0.44%
2019/04/09	0	0.00	4	22.40	22.35	-4	870	-0.46%
2019/04/08	60	22.03	5	21.52	22.35	55	841	6.53%
2019/04/03	4	20.70	5	20.75	20.85	-1	801	-0.12%
2019/04/02	8	20.98	24	20.99	20.85	-16	801	-2.00%
2019/04/01	5	20.17	0	0.00	20.15	5	784	0.64%
2019/03/29	10	20.16	0	0.00	20.15	10	793	1.26%
2019/03/28	9	20.17	0	0.00	20.15	9	821	1.10%
2019/03/27	5	21.30	2	21.20	20.50	3	850	0.35%
2019/03/26	1	20.10	10	20.15	20.30	-9	851	-1.06%
2019/03/25	0	0.00	10	20.02	19.95	-10	950	-1.05%
2019/03/22	0	0.00	10	20.35	20.45	-10	949	-1.05%
2019/03/19	3	19.92	0	0.00	20.00	3	916	0.33%
2019/03/07	0	0.00	1	19.75	19.50	-1	923	-0.11%
2019/03/04	0	0.00	1	19.75	19.70	-1	907	-0.11%
2019/02/26	0	0.00	3	19.90	19.75	-3	898	-0.33%
2019/02/25	13	20.07	12	20.13	20.25	1	885	0.11%
2019/02/22	13	19.86	5	19.85	19.75	8	845	0.95%
2019/02/21	2	19.50	0	0.00	19.50	2	777	0.26%
2019/02/20	0	0.00	1	19.30	19.30	-1	770	-0.13%
2019/02/18	0	0.00	2	19.00	18.95	-2	757	-0.26%
2019/02/14	0	18.90	0	0.00	19.00	0	736	0.00%
2019/02/12	0	0.00	2	19.00	19.10	-2	724	-0.28%
2019/02/11	0	0.00	0.2	18.60	18.70	-0.2	695	-0.03%
2019/01/29	0	18.10	9	18.15	18.25	-9	679	-1.32%
2019/01/25	0	0.00	2	18.15	18.15	-2	679	-0.29%
2019/01/18	0	0.00	1	18.50	18.45	-1	677	-0.15%
2019/01/17	0	0.00	6	18.53	18.40	-6	680	-0.88%
2019/01/15	1	18.45	0	0.00	18.40	1	673	0.15%
2019/01/14	0	0.00	1	18.45	18.15	-1	672	-0.15%
2019/01/11	5	18.45	0	0.00	18.50	5	672	0.74%
2019/01/10	0	0.00	1	18.05	18.10	-1	657	-0.15%
2019/01/09	2	18.55	0	0.00	18.40	2	656	0.30%
2019/01/08	0	0.00	1	18.05	18.20	-1	629	-0.16%
2019/01/04	1	17.65	0	0.00	17.60	1	627	0.16%
2019/01/02	1	17.85	0	0.00	17.75	1	641	0.16%
2018/12/26	2	18.40	0	0.00	18.45	2	661	0.30%
2018/12/24	1	19.30	0	0.00	19.10	1	650	0.15%
2018/12/21	1	19.15	1	19.15	19.20	0	618	0.00%
2018/12/20	3	19.22	11	19.19	19.10	-8	589	-1.36%
2018/12/19	1	18.95	0	0.00	18.85	1	551	0.18%
2018/12/18	3	19.65	12	19.61	19.65	-9	487	-1.85%
2018/12/12	0	0.00	2	17.75	17.70	-2	375	-0.53%
2018/12/07	1	18.10	0	0.00	18.10	1	387	0.26%
2018/12/06	4	18.08	0	0.00	17.90	4	390	1.03%
2018/12/05	5	17.70	0	0.00	17.95	5	380	1.31%
2018/12/04	1	18.05	0	0.00	17.95	1	402	0.25%
2018/11/29	2	17.65	2	17.75	18.00	0	445	0.00%
2018/11/22	6	17.13	2	17.20	17.05	4	479	0.83%
2018/11/05	1	17.20	0	0.00	17.05	1	903	0.11%
2018/11/01	1	17.10	0	0.00	17.10	1	932	0.11%
2018/10/26	6	16.60	0	0.00	16.30	6	1,014	0.59%
2018/10/25	4	16.54	2	16.45	16.55	2	1,035	0.19%
2018/10/24	6	17.18	0	0.00	17.05	6	1,089	0.55%
2018/10/23	3	17.40	0	0.00	17.25	3	1,115	0.27%
2018/10/12	0	0.00	5	17.04	17.25	-5	1,203	-0.42%
2018/10/11	1	17.10	0	0.00	17.05	1	1,199	0.08%
2018/10/09	3	19.30	2	18.90	18.90	1	1,186	0.08%
2018/10/08	1	20.00	0	0.00	19.35	1	1,188	0.08%
2018/10/05	2	20.00	0	0.00	19.70	2	1,193	0.17%
2018/10/04	2	21.20	0	0.00	21.10	2	1,188	0.17%
2018/10/02	2	21.60	0	0.00	21.55	2	1,184	0.17%
2018/09/28	5	21.45	0	0.00	21.40	5	1,187	0.42%
2018/09/25	0	0.00	4	21.46	21.50	-4	1,194	-0.33%
2018/09/21	2	21.45	1	21.40	21.40	1	1,198	0.08%
2018/09/20	2	21.28	0	0.00	21.25	2	1,202	0.17%
2018/09/19	5	21.58	0	0.00	21.45	5	1,204	0.42%
2018/09/18	2	21.33	0	0.00	21.35	2	1,205	0.17%
2018/09/17	4	21.50	2	22.15	21.35	2	1,214	0.16%
2018/09/13	2	21.40	0	0.00	21.40	2	1,209	0.17%
2018/09/12	1	21.30	0	0.00	21.25	1	1,225	0.08%
2018/09/10	5	21.19	0	0.00	21.15	5	1,277	0.39%
2018/09/06	2	23.23	1	23.35	23.00	1	1,253	0.08%
2018/08/31	2	22.70	0	0.00	22.70	2	1,271	0.16%
2018/08/29	4	22.78	1	23.00	22.75	3	1,328	0.23%
2018/08/28	11	23.63	10	23.70	22.95	1	1,339	0.07%
2018/08/27	0	0.00	4	23.14	23.10	-4	1,272	-0.31%
2018/08/24	2	22.90	0	0.00	22.90	2	1,301	0.15%
2018/08/23	0	0.00	5	23.20	23.10	-5	1,438	-0.35%
2018/08/22	2	23.23	0	0.00	22.90	2	1,445	0.14%
2018/08/21	3	23.57	3	23.22	23.60	0	1,456	0.00%
2018/08/20	3	22.60	0	0.00	23.05	3	1,506	0.20%
2018/08/17	2	23.10	6	23.26	22.85	-4	1,592	-0.25%
2018/08/16	4	22.50	0	0.00	22.75	4	1,525	0.26%
2018/08/15	1	22.05	10	22.40	22.50	-9	1,507	-0.60%
2018/08/14	1	21.35	1	21.55	21.50	0	1,446	0.00%
2018/08/13	5	20.78	1	20.95	20.95	4	1,446	0.28%
2018/08/10	2	21.73	1	22.00	21.75	1	1,431	0.07%
2018/08/09	2	22.08	1	22.35	21.90	1	1,430	0.07%
2018/08/08	5	22.54	2	22.70	22.50	3	1,424	0.21%
2018/08/07	0	0.00	1	22.85	22.95	-1	1,414	-0.07%
2018/08/06	3	22.65	1	22.65	22.85	2	1,411	0.14%
2018/08/03	1	22.95	6	23.05	23.00	-5	1,411	-0.35%
2018/08/02	5	22.66	1	23.15	22.50	4	1,377	0.29%
2018/08/01	2	23.03	2	22.98	22.95	0	1,359	0.00%
2018/07/31	1	22.75	10	22.85	22.95	-9	1,339	-0.67%
2018/07/30	1	22.30	1	22.50	22.30	0	1,292	0.00%
2018/07/27	1	22.05	0	0.00	21.90	1	1,268	0.08%
2018/07/26	1	21.90	0	0.00	21.95	1	1,263	0.08%
2018/07/25	0	0.00	2	22.35	22.00	-2	1,260	-0.16%
2018/07/24	1	21.65	0	0.00	21.90	1	1,247	0.08%
2018/07/23	1	21.90	0	0.00	21.75	1	1,246	0.08%
2018/07/17	2	21.88	3	21.95	21.75	-1	1,230	-0.08%
2018/07/16	0	0.00	2	21.70	21.85	-2	1,260	-0.16%
2018/07/13	0	0.00	0.2	21.60	21.60	-0.2	1,281	-0.02%
2018/07/12	2	21.15	2	21.55	21.60	0	1,275	0.00%
2018/07/11	1	21.00	0	0.00	20.85	1	1,270	0.08%
2018/06/26	1	21.20	0	0.00	21.20	1	1,313	0.08%
2018/06/25	0	0.00	1	21.65	21.70	-1	1,305	-0.08%
2018/06/22	2	21.88	0	0.00	21.70	2	1,307	0.15%
2018/06/20	4	23.08	2	23.55	23.05	2	1,295	0.15%
2018/06/19	2	23.60	9	23.62	23.35	-7	1,285	-0.54%
2018/06/15	1	23.00	1	23.25	23.35	0	1,250	0.00%
2018/06/13	2	23.53	0	0.00	23.15	2	1,232	0.16%
2018/06/12	0	0.00	0.6	23.20	23.35	-0.6	1,229	-0.05%
2018/06/11	3	23.28	0	0.00	23.20	3	1,223	0.25%
2018/06/08	5	23.22	0	0.00	23.15	5	1,210	0.41%
2018/06/07	1	23.75	1	23.85	23.75	0	1,220	0.00%
2018/06/06	2	24.18	8	24.19	23.80	-6	1,230	-0.49%
2018/06/05	0	0.00	1	24.15	23.95	-1	1,236	-0.08%
2018/06/04	1	23.85	5	23.98	23.85	-4	1,210	-0.33%
2018/06/01	3	23.87	8	24.08	23.80	-5	1,197	-0.42%
2018/05/31	7	24.28	13	24.41	24.60	-6	1,166	-0.51%
2018/05/30	3	23.13	7	23.16	23.20	-4	1,037	-0.39%
2018/05/29	1	22.95	7	23.50	23.00	-6	1,043	-0.57%
2018/05/28	23	23.66	3	24.00	23.50	20	1,024	1.95%
2018/05/25	10	22.57	20	22.21	23.20	-10	927	-1.08%
2018/05/24	2	20.70	4	21.10	21.15	-2	835	-0.24%
2018/05/23	0	0.00	2	20.90	20.65	-2	840	-0.24%
2018/05/22	0	0.00	10	20.90	20.85	-10	841	-1.19%
2018/05/21	1	20.75	2	20.70	20.70	-1	848	-0.12%
2018/05/17	17	20.64	0	0.00	20.60	17	887	1.92%
2018/05/16	5	20.42	0	0.00	20.30	5	909	0.55%
2018/05/15	0	0.00	1	20.70	20.45	-1	953	-0.10%
2018/05/14	1	21.05	0	0.00	20.95	1	1,047	0.10%
2018/05/11	3	21.15	2.5	20.94	21.00	0.5	1,077	0.04%
2018/05/10	2	20.88	0	0.00	20.95	2	1,094	0.18%
2018/05/09	4	20.79	0.3	20.75	20.75	3.7	1,150	0.32%
2018/05/08	0	0.00	0.2	20.80	20.80	-0.2	1,190	-0.01%
2018/05/07	8	20.70	43	20.77	20.70	-35	1,236	-2.83%
2018/05/04	5	20.40	0	0.00	20.40	5	1,275	0.39%
2018/05/02	0	0.00	4	20.81	20.80	-4	1,393	-0.29%
2018/04/30	0	0.00	5	20.49	20.55	-5	1,570	-0.32%
2018/04/27	8	20.35	0	0.00	20.30	8	1,660	0.48%
2018/04/26	1	21.25	0	0.00	20.15	1	1,702	0.06%
2018/04/25	1	21.15	0	0.00	21.05	1	1,732	0.06%
2018/04/24	2	21.60	3	21.85	21.60	-1	1,778	-0.06%
2018/04/23	6	22.32	0	0.00	22.25	6	1,830	0.33%
2018/04/20	1	22.70	9	22.72	22.60	-8	1,893	-0.42%
2018/04/19	15	22.04	8	21.95	22.15	7	1,925	0.36%
2018/04/18	3	21.45	1	21.35	21.35	2	1,958	0.10%
2018/04/17	3	21.47	1	21.55	21.40	2	2,112	0.09%
2018/04/16	4	22.33	0	0.00	22.15	4	2,154	0.19%
2018/04/13	1	22.55	0	0.00	22.50	1	2,211	0.05%
2018/04/12	2	22.65	0	0.00	22.55	2	2,311	0.09%
2018/04/11	3	22.75	0	0.00	22.55	3	2,539	0.12%
2018/03/31	2	22.70	0	0.00	22.55	2	3,427	0.06%
2018/03/30	1	22.65	0	0.00	22.50	1	3,451	0.03%
2018/03/28	2	22.68	0	0.00	22.50	2	3,518	0.06%
2018/03/26	3	22.60	0	0.00	22.50	3	3,587	0.08%
2018/03/20	0	0.00	5	23.10	23.20	-5	4,069	-0.12%
2018/03/19	3	23.33	10	23.45	23.20	-7	4,071	-0.17%
2018/03/16	1	23.50	0	0.00	23.40	1	4,087	0.02%
2018/03/14	5	23.75	3	23.90	23.80	2	4,140	0.05%
2018/03/13	4	24.00	0	0.00	24.00	4	4,140	0.10%
2018/03/12	1	23.35	0	0.00	23.30	1	4,113	0.02%
2018/03/09	2	23.60	3	23.38	23.50	-1	4,100	-0.02%
2018/03/08	0	0.00	10	22.50	22.45	-10	4,097	-0.24%
2018/03/06	0	0.00	4.7	22.41	22.65	-4.7	4,116	-0.11%
2018/02/27	1	22.90	0	0.00	22.80	1	4,105	0.02%
2018/02/22	6	23.03	0	0.00	23.10	6	4,103	0.15%
2018/02/21	0	0.00	14	22.90	22.90	-14	4,126	-0.34%
2018/02/12	5	22.50	0	0.00	22.25	5	4,118	0.12%
2018/02/09	6	21.74	6	22.18	22.25	0	4,114	0.00%
2018/02/08	3	23.27	15	23.30	22.95	-12	4,084	-0.29%
2018/02/07	2	24.25	21	24.32	23.50	-19	4,063	-0.47%
2018/02/06	17	23.66	20	25.02	23.65	-3	4,024	-0.07%
2018/02/05	4	25.89	0	0.00	26.05	4	3,937	0.10%
2018/02/02	1	26.00	0	0.00	25.90	1	3,911	0.03%
2018/02/01	1	26.00	10	25.90	25.70	-9	3,917	-0.23%
2018/01/30	11	25.51	4.7	25.92	25.00	6.3	3,881	0.16%
2018/01/29	10	26.30	4	26.25	26.00	6	3,854	0.16%
2018/01/26	2	26.10	0	0.00	25.95	2	3,820	0.05%
2018/01/25	2	26.25	0	0.00	26.10	2	3,799	0.05%
2018/01/24	3	26.00	9	27.19	26.85	-6	3,738	-0.16%
2018/01/23	15	26.20	2	26.10	25.80	13	3,583	0.36%
2018/01/22	6	24.94	0	0.00	24.85	6	3,505	0.17%
2018/01/19	8	25.88	2	25.85	25.50	6	3,482	0.17%
2018/01/17	2	25.80	2	26.03	25.55	0	3,419	0.00%
2018/01/15	14	26.44	1	26.50	26.30	13	3,405	0.38%
2018/01/12	0	0.00	10	26.25	26.90	-10	3,454	-0.29%
2018/01/11	3	27.33	18	27.40	25.85	-15	3,436	-0.44%
2018/01/10	1	25.65	0	0.00	25.65	1	3,289	0.03%
2018/01/08	1	26.85	0	0.00	26.95	1	3,193	0.03%
2018/01/05	23	27.68	39	27.50	27.55	-16	3,133	-0.51%
2018/01/04	44	27.58	3	26.38	27.75	41	2,913	1.41%
2018/01/03	13	25.32	15	26.64	25.25	-2	2,635	-0.08%
2018/01/02	4	24.31	6	25.17	25.45	-2	2,256	-0.09%