裕隆 (2201)-元大-北投券商分點個股進出

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
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股▲0.52%
731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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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
2024/04/24	0	0.00	1	68.20	68.00	-1	4,375	-0.02%
2024/04/23	2	67.75	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	0.00	1	68.10	67.80	-1	4,508	-0.02%
2024/04/19	1	67.20	0	0.00	66.90	1	4,450	0.02%
2024/04/18	1	69.40	10	70.00	69.30	-9	4,372	-0.21%
2024/04/17	1	67.40	1	68.40	67.40	0	4,297	0.00%
2024/04/16	0	0.00	12	67.92	67.40	-12	4,327	-0.28%
2024/04/15	0	0.00	11	69.43	69.30	-11	4,331	-0.25%
2024/04/11	1	69.40	1	69.80	69.30	0	4,321	0.00%
2024/04/09	0	0.00	5	69.58	69.10	-5	4,375	-0.11%
2024/04/08	1	69.80	15	68.95	70.00	-14	4,361	-0.32%
2024/04/03	3	66.60	0	0.00	66.70	3	4,271	0.07%
2024/04/02	21	68.01	0	0.00	67.80	21	4,291	0.49%
2024/04/01	2	68.20	3	68.57	68.30	-1	4,275	-0.02%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	0	67.60	5	68.30	67.10	-5	4,634	-0.11%
2024/03/25	2	68.35	0.7	68.71	68.10	1.3	4,637	0.03%
2024/03/22	0.4	68.30	0	0.00	68.30	0.4	4,690	0.01%
2024/03/21	1	68.20	0	0.00	67.80	1	4,792	0.02%
2024/03/20	1	68.40	1	68.30	67.70	0	4,949	0.00%
2024/03/19	4	68.48	0	0.00	68.30	4	4,983	0.08%
2024/03/15	3.1	69.44	2	69.15	68.50	1.1	5,158	0.02%
2024/03/14	2	69.50	2	70.30	69.80	0	5,161	0.00%
2024/03/13	8.6	70.55	4.4	70.04	69.70	4.2	5,145	0.08%
2024/03/12	0	0.00	18.2	71.49	71.90	-18.2	5,096	-0.36%
2024/03/11	4	66.50	2	67.90	67.60	2	4,959	0.04%
2024/03/08	9.2	67.22	2	68.10	67.10	7.2	4,948	0.15%
2024/03/07	1	68.90	2	70.00	68.90	-1	4,864	-0.02%
2024/03/06	3.2	70.14	2	70.75	70.10	1.2	4,820	0.02%
2024/03/05	1	70.40	0	0.00	70.40	1	4,945	0.02%
2024/03/04	2	70.50	11	70.54	70.80	-9	4,943	-0.18%
2024/03/01	10.2	71.19	3	71.37	70.70	7.2	4,936	0.15%
2024/02/29	0	0.00	22.6	69.00	70.70	-22.6	4,946	-0.46%
2024/02/27	1.1	69.43	0	0.00	69.40	1.1	4,902	0.02%
2024/02/26	5	70.56	0	0.00	70.60	5	4,906	0.10%
2024/02/23	0.1	72.00	3	71.90	71.20	-2.9	4,978	-0.06%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/20	5	71.38	0	0.00	70.90	5	5,293	0.09%
2024/02/19	0	0.00	4	71.90	72.20	-4	5,303	-0.08%
2024/02/16	0	0.00	1	69.90	69.90	-1	5,334	-0.02%
2024/02/15	0.1	69.00	25	69.36	68.70	-24.9	5,342	-0.47%
2024/02/02	2	69.20	0	0.00	69.10	2	5,451	0.04%
2024/02/01	0	0.00	2	70.20	70.70	-2	5,480	-0.04%
2024/01/31	1	69.00	0	0.00	69.50	1	5,501	0.02%
2024/01/30	3	69.87	0	0.00	69.60	3	5,522	0.05%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/25	1	70.20	0	0.00	69.70	1	5,675	0.02%
2024/01/24	1	70.90	1	70.50	70.80	0	5,723	0.00%
2024/01/23	0	0.00	1	69.20	69.60	-1	5,865	-0.02%
2024/01/19	1	68.60	1	68.90	69.10	0	6,009	0.00%
2024/01/18	22	68.25	2	67.60	68.50	20	6,091	0.33%
2024/01/17	1	67.90	0	0.00	67.70	1	6,163	0.02%
2024/01/16	6	70.38	6	69.87	69.80	0	6,113	0.00%
2024/01/15	2	70.90	0	0.00	70.90	2	6,215	0.03%
2024/01/12	0	0.00	4	70.88	70.70	-4	6,435	-0.06%
2024/01/10	9	70.07	2	70.00	70.20	7	6,941	0.10%
2024/01/09	12	70.84	31.1	71.26	70.90	-19.1	7,154	-0.27%
2024/01/08	0	0.00	0.1	72.40	72.30	-0.1	7,691	0.00%
2024/01/05	5	72.44	0	0.00	72.40	5	8,913	0.06%
2024/01/04	2	72.70	0	0.00	72.60	2	9,230	0.02%
2024/01/03	11	73.24	2	73.35	73.10	9	9,285	0.10%
2024/01/02	6	74.83	4	75.35	74.80	2	9,265	0.02%
2023/12/29	5	74.80	0.2	74.80	74.80	4.8	9,295	0.05%
2023/12/28	0	0.00	13	74.45	74.60	-13	9,415	-0.14%
2023/12/27	7	73.27	0	0.00	73.30	7	9,442	0.07%
2023/12/26	10.1	72.80	0	0.00	72.70	10.1	9,545	0.11%
2023/12/25	7	72.60	8	72.85	72.80	-1	9,755	-0.01%
2023/12/22	21	72.81	9	72.92	72.20	12	9,944	0.12%
2023/12/21	16.1	72.54	0	0.00	72.70	16.1	9,849	0.16%
2023/12/20	6	74.18	0	0.00	74.10	6	9,898	0.06%
2023/12/19	14	74.06	0	0.00	74.00	14	9,935	0.14%
2023/12/18	18	74.89	4	74.40	74.40	14	9,995	0.14%
2023/12/15	13	75.83	1	76.30	75.50	12	10,188	0.12%
2023/12/14	0	0.00	8	76.69	77.30	-8	10,213	-0.08%
2023/12/13	33	76.40	0	0.00	76.00	33	10,171	0.32%
2023/12/12	3	78.50	2	78.60	77.80	1	10,053	0.01%
2023/12/07	1	78.00	1	77.50	77.60	0	10,186	0.00%
2023/12/06	0	0.00	5.1	77.73	77.80	-5.1	10,240	-0.05%
2023/12/05	1.1	76.42	2	76.60	77.00	-0.9	10,270	-0.01%
2023/12/04	2.1	76.78	1	77.70	76.50	1.1	10,336	0.01%
2023/11/30	27.2	76.59	0	0.00	76.90	27.2	10,662	0.26%
2023/11/28	0	0.00	1.1	78.00	78.40	-1.1	11,565	-0.01%
2023/11/27	0.1	78.10	0	0.00	77.10	0.1	11,759	0.00%
2023/11/24	0	0.00	2	78.50	78.50	-2	12,164	-0.02%
2023/11/22	8	77.85	3.1	77.81	77.70	5	12,453	0.04%
2023/11/21	3	78.10	5.1	78.84	79.00	-2.1	12,370	-0.02%
2023/11/20	20.1	78.49	15	78.20	78.00	5.1	12,279	0.04%
2023/11/17	1	79.80	18	79.98	80.20	-17	12,116	-0.14%
2023/11/16	2	79.35	3	79.10	79.10	-1	12,025	-0.01%
2023/11/15	3	78.87	8.1	79.61	78.50	-5	11,968	-0.04%
2023/11/14	0	0.00	1.1	77.10	77.90	-1.1	11,858	-0.01%
2023/11/10	4	77.35	2.1	77.99	77.10	2	11,883	0.02%
2023/11/09	0	0.00	0.1	79.00	79.20	-0.1	11,857	0.00%
2023/11/08	1	78.90	3.1	79.07	78.60	-2.1	12,001	-0.02%
2023/11/07	0	0.00	0.1	78.90	79.10	-0.1	12,008	0.00%
2023/11/06	0	0.00	0.1	79.20	78.80	-0.1	12,036	0.00%
2023/11/03	0	0.00	2	78.90	78.20	-2	12,143	-0.02%
2023/11/02	3.1	76.53	4	77.10	77.40	-1	12,086	-0.01%
2023/11/01	10.1	74.22	12	74.97	75.00	-2	12,009	-0.02%
2023/10/31	38	75.93	25	74.93	74.10	13	11,946	0.11%
2023/10/30	3.1	76.91	0	0.00	76.90	3.1	11,861	0.03%
2023/10/27	10.1	77.68	1	77.80	77.30	9.1	11,890	0.08%
2023/10/26	10	79.01	3	78.68	78.20	7	11,957	0.06%
2023/10/25	4	80.30	6	81.13	80.10	-2	11,962	-0.02%
2023/10/24	4.1	78.38	6	78.87	79.00	-1.9	12,043	-0.02%
2023/10/23	14	78.16	3.1	78.44	77.80	10.9	12,066	0.09%
2023/10/20	6.1	78.92	3	79.20	79.10	3.1	12,142	0.03%
2023/10/19	10	81.20	6	80.87	81.40	4	12,052	0.03%
2023/10/18	25	81.53	17	82.35	80.10	8	12,069	0.07%
2023/10/17	16	81.93	2	81.20	81.10	14	11,808	0.12%
2023/10/16	24.1	85.33	7	85.69	83.00	17.1	11,705	0.15%
2023/10/13	19	84.93	53.4	88.09	85.10	-34.4	11,340	-0.30%
2023/10/12	12	82.25	51	82.88	84.00	-39	10,331	-0.38%
2023/10/11	3.1	79.11	0	0.00	78.80	3.1	10,484	0.03%
2023/10/06	4	79.08	1	78.90	78.90	3	10,709	0.03%
2023/10/05	14	78.54	2	79.30	78.40	12	10,747	0.11%
2023/10/04	14	78.91	8	79.01	78.40	6	10,777	0.06%
2023/10/03	13	81.14	6	80.60	80.50	7	10,670	0.07%
2023/10/02	23	82.47	32	82.14	82.00	-9	10,679	-0.08%
2023/09/28	20	84.65	19	83.57	83.00	1	10,776	0.01%
2023/09/27	17	85.29	13.1	85.50	86.00	3.9	10,746	0.04%
2023/09/26	7	84.33	3.1	84.00	83.70	4	10,621	0.04%
2023/09/25	13.1	84.39	14.3	84.80	84.30	-1.2	10,678	-0.01%
2023/09/22	1	81.60	3	82.13	82.50	-2	10,638	-0.02%
2023/09/21	4.1	81.60	12	81.36	80.60	-8	10,613	-0.07%
2023/09/20	14.1	83.76	5.8	83.26	82.20	8.3	10,624	0.08%
2023/09/19	11	85.05	20	84.67	84.60	-9	10,450	-0.09%
2023/09/18	10	83.36	0.1	83.90	83.30	10	10,335	0.10%
2023/09/15	2	83.80	0	0.00	82.90	2	10,380	0.02%
2023/09/14	1	83.50	3	83.40	83.80	-2	10,412	-0.02%
2023/09/13	1.1	82.44	0	0.00	83.90	1.1	10,425	0.01%
2023/09/12	9.1	81.75	11	81.75	81.30	-2	10,631	-0.02%
2023/09/11	3	83.40	0	0.00	81.20	3	10,647	0.03%
2023/09/08	29.1	84.64	8	83.44	82.60	21.1	10,628	0.20%
2023/09/07	8	82.91	6	84.22	84.50	2	10,632	0.02%
2023/09/06	3	83.57	81	84.26	83.20	-78	10,618	-0.73%
2023/09/05	9.3	85.57	13	84.83	85.20	-3.7	10,593	-0.03%
2023/09/04	62.2	87.39	38	87.15	85.70	24.2	10,510	0.23%
2023/09/01	4.1	84.89	31	85.53	85.30	-26.9	9,982	-0.27%
2023/08/31	54.1	83.70	11	84.00	83.40	43.1	9,779	0.44%
2023/08/30	21	82.09	19	81.98	83.70	2	9,882	0.02%
2023/08/29	11.1	77.66	34	79.37	79.80	-23	9,712	-0.24%
2023/08/28	13	76.32	15	76.83	75.70	-2	10,084	-0.02%
2023/08/24	0.1	74.60	1	74.60	74.50	-1	11,432	-0.01%
2023/08/23	0.1	75.30	0	0.00	74.70	0.1	11,529	0.00%
2023/08/22	1	74.80	0	0.00	74.30	1	11,663	0.01%
2023/08/18	7	74.86	0	0.00	74.70	7	12,263	0.06%
2023/08/17	1.1	73.30	2	74.75	75.60	-1	12,610	-0.01%
2023/08/15	1	74.40	1	73.80	74.30	0	13,037	0.00%
2023/08/14	35.1	75.77	3	75.23	73.40	32.1	13,253	0.24%
2023/08/11	8	78.06	2	78.00	77.50	6	13,487	0.04%
2023/08/10	25.1	78.04	2	78.20	77.90	23.1	13,636	0.17%
2023/08/09	24.1	80.50	26	80.65	79.20	-2	13,659	-0.01%
2023/08/08	1	79.50	1.4	79.87	79.70	-0.4	13,666	0.00%
2023/08/07	4.1	80.48	1	80.30	80.50	3.1	13,852	0.02%
2023/08/04	8	80.55	1	80.70	80.70	7	13,957	0.05%
2023/08/02	8	81.25	2	80.95	80.10	6	13,997	0.04%
2023/08/01	7	81.47	2	82.05	81.00	5	13,969	0.04%
2023/07/31	7.3	82.34	23	83.08	82.00	-15.7	13,957	-0.11%
2023/07/28	4.1	81.30	20	81.38	81.60	-16	13,918	-0.11%
2023/07/27	4	79.75	8.1	80.50	81.00	-4.1	13,982	-0.03%
2023/07/26	10.1	78.12	2	78.65	77.70	8.1	13,895	0.06%
2023/07/25	4	78.65	8	78.91	79.80	-4	13,936	-0.03%
2023/07/24	10	77.05	0	0.00	76.20	10	13,873	0.07%
2023/07/21	21.1	77.46	2	77.40	77.40	19.1	13,893	0.14%
2023/07/20	12.3	78.50	3	79.03	78.20	9.3	14,010	0.07%
2023/07/19	13	79.39	2	79.30	79.00	11	13,983	0.08%
2023/07/18	11.3	81.06	2	81.55	80.20	9.3	14,165	0.07%
2023/07/17	5	84.74	8.5	84.44	84.40	-3.5	14,604	-0.02%
2023/07/14	3.5	86.54	15	86.73	85.50	-11.5	15,027	-0.08%
2023/07/13	2	84.00	4	83.25	84.00	-2	15,484	-0.01%
2023/07/12	10.9	80.10	6	80.60	80.20	4.9	15,701	0.03%
2023/07/11	4	80.70	4	80.15	80.00	0	16,083	0.00%
2023/07/10	2	82.45	1	81.30	81.30	1	16,401	0.01%
2023/07/07	13	82.61	2	83.60	82.30	11	16,394	0.07%
2023/07/06	4	83.53	11.1	83.35	83.50	-7.1	16,360	-0.04%
2023/07/05	0	0.00	1	81.90	81.80	-1	16,184	-0.01%
2023/07/04	5	82.80	0	0.00	82.40	5	16,023	0.03%
2023/07/03	5.2	82.03	0.3	82.30	81.80	4.9	16,017	0.03%
2023/06/30	2	82.55	7	82.60	82.60	-5	15,975	-0.03%
2023/06/29	2.1	80.80	0	0.00	80.50	2.1	15,906	0.01%
2023/06/28	4.3	81.11	10	81.70	80.80	-5.8	15,888	-0.04%
2023/06/27	2.3	80.65	3	79.90	79.40	-0.7	15,857	0.00%
2023/06/26	3	80.87	3.2	81.73	82.00	-0.2	15,917	0.00%
2023/06/21	3.2	82.08	2	83.30	82.00	1.2	16,007	0.01%
2023/06/20	5	82.42	2	83.60	83.10	3	16,009	0.02%
2023/06/19	7.2	83.27	0	0.00	83.40	7.2	16,067	0.04%
2023/06/16	36.5	86.16	2.3	84.14	83.70	34.2	16,268	0.21%
2023/06/15	0	0.00	4	88.00	87.70	-4	16,050	-0.02%
2023/06/14	1.1	87.02	1	87.20	87.40	0.1	16,092	0.00%
2023/06/13	2.3	87.74	1	88.90	87.10	1.3	16,261	0.01%
2023/06/12	2	87.30	0	0.00	86.80	2	16,486	0.01%
2023/06/09	3	87.40	2	88.00	87.80	1	16,587	0.01%
2023/06/08	15	88.23	12	88.58	87.10	3	16,894	0.02%
2023/06/07	6	89.57	10.4	89.70	89.70	-4.4	17,277	-0.03%
2023/06/06	11.3	89.39	9	89.01	88.50	2.3	17,427	0.01%
2023/06/05	19	91.73	8.1	92.83	90.60	10.9	17,463	0.06%
2023/06/02	22.1	90.42	3.2	90.78	90.60	18.9	17,273	0.11%
2023/06/01	9	91.26	14.2	91.72	89.60	-5.2	17,110	-0.03%
2023/05/31	2.6	85.58	3	87.23	87.60	-0.5	16,730	0.00%
2023/05/30	32	86.61	70.2	86.56	86.60	-38.2	16,779	-0.23%
2023/05/29	1	82.60	0	0.00	82.80	1	16,189	0.01%
2023/05/26	5	82.68	3	83.17	82.20	2	16,720	0.01%
2023/05/25	5.1	84.44	3	83.73	83.40	2.1	16,790	0.01%
2023/05/24	4	84.20	7.4	85.13	85.30	-3.4	16,784	-0.02%
2023/05/23	11.2	84.22	25.1	84.11	83.70	-13.9	16,779	-0.08%
2023/05/22	0	0.00	16	83.30	84.20	-16	16,625	-0.10%
2023/05/19	3	80.93	0	0.00	80.40	3	16,605	0.02%
2023/05/18	0	0.00	8	82.25	81.80	-8	17,232	-0.05%
2023/05/17	7	82.01	10	81.32	81.10	-3	17,202	-0.02%
2023/05/16	2	78.15	18	78.94	79.60	-16	16,929	-0.09%
2023/05/15	9	77.48	7	77.19	76.70	2	16,975	0.01%
2023/05/12	5	76.84	4	76.20	78.30	1	17,522	0.01%
2023/05/11	5	76.84	4	76.20	75.90	1	17,605	0.01%
2023/05/10	0	0.00	4.5	78.63	79.10	-4.5	17,858	-0.03%
2023/05/09	10	77.46	1	77.70	77.10	9	18,040	0.05%
2023/05/08	2	78.20	0	0.00	78.10	2	18,373	0.01%
2023/05/05	5	77.54	2	77.90	77.40	3	19,117	0.02%
2023/05/04	4.1	77.19	1	77.60	77.80	3.1	20,127	0.02%
2023/05/03	9	78.32	1	79.19	77.60	8	20,629	0.04%
2023/05/02	8.2	80.35	2	80.50	80.00	6.2	21,995	0.03%
2023/04/28	35.2	80.66	9	81.36	80.60	26.2	22,329	0.12%
2023/04/27	4	80.00	7.5	80.61	80.50	-3.5	22,911	-0.02%
2023/04/26	1	79.20	3	79.33	79.80	-2	23,222	-0.01%
2023/04/25	6	79.88	8.1	80.24	78.50	-2.1	23,224	-0.01%
2023/04/24	8	79.78	4	80.25	80.90	4	23,268	0.02%
2023/04/21	11	80.42	5	79.92	80.30	6	23,333	0.03%
2023/04/20	26.5	81.01	17.1	81.83	82.00	9.5	23,300	0.04%
2023/04/19	31.1	83.86	27.1	85.42	83.20	4	23,430	0.02%
2023/04/18	27	84.25	56.6	84.50	85.70	-29.6	23,376	-0.13%
2023/04/17	3	80.03	15	81.39	81.80	-12	22,746	-0.05%
2023/04/14	21.1	78.74	16.4	79.43	79.10	4.7	22,664	0.02%
2023/04/13	7	77.30	12	78.06	77.60	-5	22,469	-0.02%
2023/04/12	0	0.00	11	75.53	75.60	-11	22,228	-0.05%
2023/04/11	10	74.60	15	75.37	74.70	-5	22,378	-0.02%
2023/04/10	0	0.00	2	74.45	74.80	-2	22,442	-0.01%
2023/04/07	0	0.00	12	74.49	74.30	-12	22,682	-0.05%
2023/04/06	21	73.22	7	73.83	73.70	14	22,946	0.06%
2023/03/31	2.2	76.08	0	0.00	75.20	2.2	23,097	0.01%
2023/03/30	1.1	75.41	13	76.72	76.50	-12	23,290	-0.05%
2023/03/29	1	75.20	0	0.00	75.60	1	23,597	0.00%
2023/03/28	1	74.50	14	74.86	74.50	-13	24,135	-0.05%
2023/03/27	28.2	76.42	8.1	76.63	75.50	20.2	24,251	0.08%
2023/03/24	5	78.80	10	78.63	78.80	-5	24,380	-0.02%
2023/03/23	2	77.55	3.1	77.07	77.50	-1.1	24,792	0.00%
2023/03/22	28	78.25	26.1	77.97	76.40	2	25,520	0.01%
2023/03/21	16.2	78.33	11.3	78.16	77.30	4.9	25,958	0.02%
2023/03/20	3	75.60	3.7	75.81	75.80	-0.7	26,583	0.00%
2023/03/17	8	75.16	0	0.00	75.70	8	26,757	0.03%
2023/03/16	7	75.07	11	75.06	73.90	-4	27,143	-0.01%
2023/03/15	20	76.58	4.1	77.25	75.90	15.9	27,463	0.06%
2023/03/14	10	74.60	12	75.23	75.50	-2	27,639	-0.01%
2023/03/13	9.1	72.75	6	74.18	76.00	3.1	27,805	0.01%
2023/03/10	21.4	72.88	16	72.84	72.40	5.4	28,035	0.02%
2023/03/09	19.4	76.30	9	75.99	76.00	10.4	28,440	0.04%
2023/03/08	72.2	77.52	19	77.60	77.60	53.2	29,589	0.18%
2023/03/07	4	79.33	2	79.25	79.20	2	31,679	0.01%
2023/03/06	2	79.10	2	79.00	79.00	0	32,545	0.00%
2023/03/03	4.1	78.18	7	78.09	78.10	-2.9	33,580	-0.01%
2023/03/02	8.2	78.96	8	78.94	78.80	0.2	33,809	0.00%
2023/03/01	29	82.21	18	82.02	81.60	11	34,331	0.03%
2023/02/24	14.1	82.02	52.1	81.21	81.30	-38.1	34,926	-0.11%
2023/02/23	6	78.20	25	79.72	80.00	-19	35,006	-0.05%
2023/02/22	16.1	78.68	4.5	78.24	78.10	11.6	35,078	0.03%
2023/02/21	30	81.30	9	81.29	80.90	21	35,210	0.06%
2023/02/20	8.5	80.09	9	80.10	80.60	-0.6	35,453	0.00%
2023/02/17	16.6	81.18	7	80.84	80.00	9.6	36,109	0.03%
2023/02/16	24.5	81.18	28.1	81.99	81.50	-3.6	36,232	-0.01%
2023/02/15	5	78.12	6	78.13	77.90	-1	35,580	0.00%
2023/02/14	7.3	77.43	4	77.35	77.20	3.3	35,384	0.01%
2023/02/13	3	77.97	3.7	77.67	77.50	-0.7	35,365	0.00%
2023/02/10	30.7	78.71	11	79.09	79.00	19.7	35,162	0.06%
2023/02/09	9	77.23	3	77.07	76.90	6	34,580	0.02%
2023/02/08	6	77.42	6	76.97	77.80	0	34,426	0.00%
2023/02/07	11.1	77.36	18	77.45	77.80	-6.9	34,045	-0.02%
2023/02/06	7.6	78.38	4	77.43	77.50	3.6	33,809	0.01%
2023/02/03	57.3	78.81	10	79.63	78.10	47.3	33,486	0.14%
2023/02/02	97.1	81.07	67.3	79.71	79.50	29.8	32,779	0.09%
2023/02/01	20	83.07	20	83.33	84.50	0	31,891	0.00%
2023/01/31	50	80.16	29.2	80.65	82.90	20.8	31,435	0.07%
2023/01/30	12	74.31	22.7	77.49	78.10	-10.7	30,031	-0.04%
2023/01/17	22	70.19	30.1	70.40	71.00	-8.1	29,893	-0.03%
2023/01/16	3	68.07	24.1	68.80	69.20	-21.1	29,626	-0.07%
2023/01/13	6	66.68	13	66.80	66.80	-7	29,718	-0.02%
2023/01/12	49	65.92	52	65.91	66.20	-3	29,684	-0.01%
2023/01/11	3.2	66.98	5	67.22	66.50	-1.8	29,471	-0.01%
2023/01/10	5	67.46	6	68.07	67.20	-1	29,388	0.00%
2023/01/09	25	68.35	46	68.45	68.20	-21	29,198	-0.07%
2023/01/06	15	66.69	26	66.17	66.20	-11	28,481	-0.04%
2023/01/05	3	65.63	5	65.86	65.70	-2	27,989	-0.01%
2023/01/04	18	65.32	28.1	65.17	65.70	-10.1	27,698	-0.04%
2023/01/03	8	63.35	6.7	63.10	63.20	1.3	27,350	0.00%
2022/12/30	17	62.43	29	62.10	62.00	-12	27,175	-0.04%
2022/12/29	52	60.75	56.1	60.18	61.40	-4.1	27,061	-0.02%
2022/12/28	1	61.50	21	61.94	61.60	-20	26,892	-0.07%
2022/12/27	32	61.91	52	62.03	61.90	-20	26,747	-0.07%
2022/12/26	30	61.07	20	61.10	61.10	10	26,468	0.04%
2022/12/23	9	58.82	46	59.28	59.10	-37	26,197	-0.14%
2022/12/22	55.1	60.01	48	59.98	59.70	7.1	25,954	0.03%
2022/12/21	48.1	60.97	33.1	61.76	60.00	15	25,720	0.06%
2022/12/20	26.8	62.78	11	63.54	61.40	15.8	25,370	0.06%
2022/12/19	14	64.19	5	64.30	64.20	9	24,857	0.04%
2022/12/16	14	64.60	14	64.31	64.10	0	24,654	0.00%
2022/12/15	52	67.53	33	67.59	66.50	19	24,382	0.08%
2022/12/14	28	66.99	32.9	67.50	66.80	-4.9	23,822	-0.02%
2022/12/13	11.1	65.63	11	65.41	65.00	0.1	23,062	0.00%
2022/12/12	63.6	65.37	60.6	65.79	66.60	3	22,467	0.01%
2022/12/09	12	62.25	2	62.10	62.30	10	21,593	0.05%
2022/12/08	18.2	62.94	17.2	62.81	63.00	1	21,338	0.00%
2022/12/07	13.1	64.28	14	64.16	63.40	-0.9	20,901	0.00%
2022/12/06	81.2	64.95	91	64.92	64.90	-9.8	20,373	-0.05%
2022/12/05	20	66.85	19.7	66.99	66.90	0.3	19,893	0.00%
2022/12/02	29	67.24	34.1	67.69	66.70	-5.1	19,576	-0.03%
2022/12/01	40	67.02	29.6	67.22	67.90	10.4	18,949	0.05%
2022/11/30	50.8	65.04	55	64.96	65.20	-4.2	18,126	-0.02%
2022/11/29	230.5	66.21	204.7	66.31	63.70	25.8	16,812	0.15%	大買/大賣/
2022/11/28	19.4	62.16	40.3	62.68	64.80	-20.9	14,714	-0.14%
2022/11/25	53.3	60.06	55.2	59.47	60.60	-1.9	14,089	-0.01%
2022/11/24	14	57.31	14.9	57.05	57.70	-0.9	12,958	-0.01%
2022/11/23	30.4	56.34	113	56.54	57.10	-82.7	12,521	-0.66%	大賣/
2022/11/22	41	54.55	52	54.80	54.90	-11	11,541	-0.10%
2022/11/21	7	51.39	23.2	53.23	54.10	-16.2	10,587	-0.15%
2022/11/18	3.2	49.41	7	49.00	49.20	-3.8	9,933	-0.04%
2022/11/17	7	51.61	26	51.82	50.20	-19	9,704	-0.20%
2022/11/16	3	49.77	5	50.80	50.90	-2	9,257	-0.02%
2022/11/15	14	49.70	16	50.17	51.10	-2	8,791	-0.02%
2022/11/14	4.1	48.70	22	48.53	49.50	-17.9	7,961	-0.22%
2022/11/10	0	0.00	3	45.13	44.40	-3	7,462	-0.04%
2022/11/09	4	45.26	1	46.20	44.80	3	7,416	0.04%
2022/11/08	0.2	45.50	2	45.70	45.35	-1.8	7,303	-0.02%
2022/11/07	0.1	45.35	0	0.00	45.75	0.1	7,330	0.00%
2022/11/03	10	44.48	2	44.63	44.45	8	7,270	0.11%
2022/11/01	1.1	45.74	1	45.40	45.60	0.1	7,586	0.00%
2022/10/31	2.3	45.98	21.8	46.35	45.60	-19.5	7,566	-0.26%
2022/10/28	25.3	46.24	8	46.46	45.75	17.3	7,556	0.23%
2022/10/27	5.1	46.09	6	45.33	46.55	-0.9	7,447	-0.01%
2022/10/26	3.1	44.78	4	44.84	44.40	-0.9	7,331	-0.01%
2022/10/25	8.2	44.61	5	44.61	44.30	3.2	7,207	0.04%
2022/10/24	7.9	45.89	21	45.88	46.00	-13.1	6,936	-0.19%
2022/10/21	34	45.07	33	44.79	45.05	1	6,516	0.02%
2022/10/20	2	41.35	3	41.37	41.35	-1	5,996	-0.02%
2022/10/19	0	0.00	1	43.30	43.00	-1	5,965	-0.02%
2022/10/18	0	0.00	4	43.06	42.80	-4	6,023	-0.07%
2022/10/17	4	43.25	4	42.96	43.45	0	6,156	0.00%
2022/10/14	0	0.00	7	42.89	42.80	-7	6,177	-0.11%
2022/10/13	1	42.05	0	42.55	41.05	1	6,136	0.02%
2022/10/12	0	0.00	3	40.80	41.05	-3	6,071	-0.05%
2022/10/11	6	40.93	0	0.00	40.80	6	6,175	0.10%
2022/10/07	2	42.80	0.5	42.75	42.90	1.5	6,221	0.02%
2022/10/06	1	41.25	0	0.00	41.25	1	6,295	0.02%
2022/10/05	3	41.52	0	0.00	41.20	3	6,646	0.05%
2022/10/04	0	0.00	0	41.20	41.20	0	6,824	0.00%
2022/09/28	0	0.00	19.2	41.45	41.20	-19.2	7,355	-0.26%
2022/09/27	4	42.74	3	43.15	42.65	1	7,378	0.01%
2022/09/26	2	41.75	2	42.40	41.85	0	7,436	0.00%
2022/09/23	4	43.01	0	0.00	42.85	4	7,635	0.05%
2022/09/22	0	0.00	6	43.50	43.45	-6	7,823	-0.08%
2022/09/21	0	0.00	1	43.25	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	7	42.99	43.30	-7	8,266	-0.08%
2022/09/19	5	41.96	14	41.98	41.95	-9	8,537	-0.11%
2022/09/15	0	0.00	4	42.10	42.05	-4	9,548	-0.04%
2022/09/14	2	41.98	0	0.00	42.20	2	9,969	0.02%
2022/09/13	1	42.10	20	42.10	42.15	-19	10,474	-0.18%
2022/09/12	1	42.40	0	0.00	42.30	1	10,661	0.01%
2022/09/08	6	42.15	2	42.10	42.35	4	10,844	0.04%
2022/09/07	2.2	41.82	1	42.25	41.85	1.2	11,040	0.01%
2022/09/06	11	42.19	1	42.20	42.05	10	11,057	0.09%
2022/09/05	4	43.50	1	44.20	43.40	3	11,033	0.03%
2022/09/02	14	43.27	12	43.40	43.85	2	11,015	0.02%
2022/09/01	27	43.14	25.1	43.02	43.20	1.9	10,804	0.02%
2022/08/31	1	40.65	1	40.90	41.25	0	10,484	0.00%
2022/08/30	1	40.60	0	0.00	40.60	1	10,489	0.01%
2022/08/29	4	40.19	0	0.00	40.15	4	10,523	0.04%
2022/08/26	2	41.00	9.1	40.75	41.00	-7.1	10,537	-0.07%
2022/08/25	21	39.71	0	0.00	39.85	21	10,558	0.20%
2022/08/24	4	40.83	1	40.80	40.70	3	10,758	0.03%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/22	20	40.84	2.1	40.96	40.85	17.9	10,847	0.17%
2022/08/19	4	41.40	0.5	41.50	41.30	3.5	10,809	0.03%
2022/08/18	5	41.46	10.4	41.38	41.50	-5.4	10,867	-0.05%
2022/08/17	2	41.98	12	42.20	41.95	-10	10,930	-0.09%
2022/08/16	1	42.20	0	0.00	42.40	1	10,886	0.01%
2022/08/15	1	42.65	2	42.75	42.55	-1	10,870	-0.01%
2022/08/12	3	41.65	7	41.97	42.40	-4	10,881	-0.04%
2022/08/11	1	41.95	0	0.00	41.80	1	10,866	0.01%
2022/08/10	3	42.03	0	0.00	41.95	3	10,869	0.03%
2022/08/09	8	41.93	1	42.40	42.20	7	10,889	0.06%
2022/08/08	11	40.27	12	40.43	41.45	-1	10,907	-0.01%
2022/08/05	0	0.00	1	44.10	43.80	-1	10,664	-0.01%
2022/08/04	6	43.33	2	43.10	43.25	4	10,610	0.04%
2022/08/03	1	44.50	10	44.22	44.05	-9	10,503	-0.09%
2022/08/02	3	45.10	0.1	45.15	45.10	2.9	10,414	0.03%
2022/08/01	11.1	45.49	1	45.60	45.55	10.1	10,361	0.10%
2022/07/29	2	45.73	3.2	45.52	45.75	-1.2	10,334	-0.01%
2022/07/28	2.2	45.67	1.1	45.46	45.45	1.2	10,296	0.01%
2022/07/27	0	0.00	7	45.85	46.20	-7	10,234	-0.07%
2022/07/26	2	46.10	0	0.00	45.55	2	10,166	0.02%
2022/07/25	8	45.38	5	45.31	45.80	3	10,061	0.03%
2022/07/22	17	45.58	3	45.60	45.95	14	9,867	0.14%
2022/07/21	31.1	46.27	16	46.78	46.95	15.1	9,614	0.16%
2022/07/20	2	47.93	2	48.00	47.50	0	9,444	0.00%
2022/07/19	1	48.00	0	0.00	48.05	1	9,371	0.01%
2022/07/18	2	47.80	4	48.20	48.50	-2	9,321	-0.02%
2022/07/15	5	48.39	0	0.00	48.00	5	9,207	0.05%
2022/07/14	14	48.90	7	48.96	49.00	7	9,075	0.08%
2022/07/13	18	48.95	24	49.02	49.00	-6	8,896	-0.07%
2022/07/12	2	47.03	10	46.47	46.90	-8	8,479	-0.09%
2022/07/11	2	46.15	3	46.55	46.10	-1	8,246	-0.01%
2022/07/07	1	42.80	1	42.95	43.70	0	7,907	0.00%
2022/07/06	0.1	43.18	5	43.00	42.50	-4.9	7,786	-0.06%
2022/07/05	3	44.72	3	44.27	44.50	0	7,651	0.00%
2022/07/04	3	44.87	4.4	44.90	44.40	-1.4	7,573	-0.02%
2022/07/01	8.5	45.26	7	44.49	44.40	1.5	7,468	0.02%
2022/06/30	7.1	46.87	6.3	46.93	47.20	0.8	7,202	0.01%
2022/06/29	18.3	48.45	4	47.95	47.50	14.3	6,978	0.20%
2022/06/28	11.1	48.80	0.6	49.05	48.35	10.5	6,707	0.16%
2022/06/27	11.6	49.18	9	49.38	50.20	2.6	6,443	0.04%
2022/06/24	6	50.13	4	49.90	50.00	2	6,089	0.03%
2022/06/23	36	50.53	63.5	50.78	50.50	-27.5	5,800	-0.47%
2022/06/22	6	49.29	35	48.84	49.10	-29	4,986	-0.58%
2022/06/21	10	48.18	40	48.18	49.75	-30	4,553	-0.66%
2022/06/20	5	44.87	6	45.00	45.30	-1	3,987	-0.03%
2022/06/17	7	46.11	26	46.07	46.10	-19	3,770	-0.50%
2022/06/16	1	46.35	10.1	46.17	45.80	-9.1	3,557	-0.26%
2022/06/15	5	45.69	3.7	45.44	45.40	1.3	3,336	0.04%
2022/06/14	5	44.67	3	44.45	44.80	2	3,285	0.06%
2022/06/13	24	45.79	3	45.80	45.40	21	3,201	0.66%
2022/06/10	0	0.00	2	44.90	45.40	-2	3,116	-0.06%
2022/06/09	0	0.00	1	45.10	45.20	-1	3,089	-0.03%
2022/06/08	2	44.53	0	0.00	44.35	2	3,099	0.06%
2022/06/07	0	0.00	11	44.26	44.35	-11	3,070	-0.36%
2022/06/06	1	44.65	0	0.00	44.70	1	3,007	0.03%
2022/06/02	2	45.48	2	45.35	45.15	0	3,005	0.00%
2022/06/01	3	45.78	25	45.79	45.80	-22	2,937	-0.75%
2022/05/31	1	44.30	2	44.20	44.45	-1	2,668	-0.04%
2022/05/26	31	43.66	0	0.00	43.15	31	2,442	1.27%
2022/05/25	0	0.00	1.1	42.64	43.15	-1.1	2,352	-0.05%
2022/05/23	0	0.00	5	42.10	42.10	-5	2,264	-0.22%
2022/05/20	0	0.00	3.6	42.01	41.95	-3.6	2,280	-0.16%
2022/05/19	1	41.30	10	41.83	42.20	-9	2,270	-0.40%
2022/05/18	0	0.00	1.5	41.96	42.05	-1.5	2,204	-0.07%
2022/05/17	0	0.00	1	41.75	41.95	-1	2,198	-0.05%
2022/05/16	0	0.00	11	41.75	42.00	-11	2,128	-0.52%
2022/05/13	0	0.00	4	40.38	40.10	-4	1,945	-0.21%
2022/05/11	1	38.40	3	38.62	38.65	-2	1,865	-0.11%
2022/05/10	4	38.46	0	0.00	38.65	4	1,859	0.22%
2022/05/09	0	0.00	1	39.40	38.70	-1	1,865	-0.05%
2022/05/06	2	39.45	0	0.00	39.55	2	1,836	0.11%
2022/05/05	4	40.10	2	40.38	40.05	2	1,837	0.11%
2022/04/27	2	39.50	0.1	39.50	39.60	1.9	1,972	0.10%
2022/04/26	4	40.19	0	0.00	40.15	4	2,049	0.20%
2022/04/22	2	40.70	0	0.00	41.20	2	2,099	0.10%
2022/04/21	1	41.05	3	41.50	41.10	-2	2,154	-0.09%
2022/04/20	0	40.90	6	40.68	40.95	-6	2,209	-0.27%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/13	1	40.20	1	40.05	39.95	0	2,372	0.00%
2022/04/12	0	0.00	1	39.40	39.10	-1	2,472	-0.04%
2022/04/11	2	39.25	1	39.25	39.10	1	2,555	0.04%
2022/04/06	2	40.30	0	0.00	40.55	2	2,779	0.07%
2022/03/30	0	0.00	3	40.65	40.65	-3	2,877	-0.10%
2022/03/23	0	0.00	0.6	40.50	40.70	-0.6	2,976	-0.02%
2022/03/21	0	0.00	2	40.00	39.95	-2	3,002	-0.07%
2022/03/18	0	0.00	5	39.82	39.80	-5	3,030	-0.16%
2022/03/17	0	0.00	9	39.67	39.60	-9	3,024	-0.30%
2022/03/16	0	0.00	1	39.00	39.00	-1	3,028	-0.03%
2022/03/15	8	38.74	0	0.00	38.85	8	3,033	0.26%
2022/03/14	2	39.20	1	39.00	39.10	1	3,026	0.03%
2022/03/11	4	39.29	0	0.00	39.05	4	3,025	0.13%
2022/03/09	1	39.10	0	0.00	39.30	1	2,948	0.03%
2022/03/08	0.1	39.60	0	0.00	38.90	0.1	2,973	0.00%
2022/03/07	2	39.95	0	0.00	39.70	2	2,936	0.07%
2022/03/04	0	0.00	2	40.95	40.90	-2	2,906	-0.07%
2022/03/03	0	0.00	1	41.30	41.25	-1	2,969	-0.03%
2022/03/02	3	41.25	0	0.00	41.25	3	3,053	0.10%
2022/02/25	1	40.80	0	0.00	40.85	1	3,128	0.03%
2022/02/24	3.1	41.14	0	0.00	40.70	3.1	3,250	0.10%
2022/02/22	2	41.90	5.2	41.99	41.75	-3.2	3,515	-0.09%
2022/02/17	0	0.00	7.1	42.44	42.25	-7.1	3,963	-0.18%
2022/02/16	3	41.65	0	0.00	41.70	3	3,962	0.08%
2022/02/15	1	41.50	1	41.50	41.55	0	4,040	0.00%
2022/02/14	2	41.28	2	41.20	41.20	0	4,128	0.00%
2022/02/10	1	41.70	10	41.85	41.85	-9	4,201	-0.21%
2022/02/07	0	0.00	8	41.68	41.75	-8	4,312	-0.19%
2022/01/26	3	40.85	1	40.85	40.80	2	4,330	0.05%
2022/01/25	14.1	40.89	0	0.00	40.80	14.1	4,417	0.32%
2022/01/24	1	41.30	10	41.35	41.35	-9	4,453	-0.20%
2022/01/21	11	41.46	0	0.00	41.35	11	4,537	0.24%
2022/01/20	0	0.00	1	42.05	42.00	-1	4,538	-0.02%
2022/01/19	15	42.07	1	42.60	41.80	14	4,576	0.31%
2022/01/18	11	42.85	1	42.75	42.75	10	4,557	0.22%
2022/01/17	6	43.08	0.9	43.10	43.10	5.1	4,644	0.11%
2022/01/14	10	43.25	7	43.73	43.55	3	4,736	0.06%
2022/01/13	0	0.00	2	43.60	43.45	-2	4,898	-0.04%
2022/01/12	1	42.60	9	42.80	42.60	-8	4,951	-0.16%
2022/01/11	0	0.00	4.1	42.72	42.75	-4.1	5,175	-0.08%
2022/01/10	1	43.30	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	17	43.64	43.60	-17	5,730	-0.30%
2022/01/06	0	0.00	2	43.35	43.60	-2	5,794	-0.03%
2022/01/05	1	43.35	6	43.58	43.55	-5	5,988	-0.08%
2022/01/04	14	43.12	0	0.00	43.25	14	6,131	0.23%
2022/01/03	1	42.80	12	42.84	42.85	-11	6,645	-0.17%
2021/12/29	0	0.00	3	42.02	42.05	-3	6,916	-0.04%
2021/12/28	1	41.95	0	0.00	41.85	1	6,959	0.01%
2021/12/27	2	41.95	1	41.95	42.00	1	7,032	0.01%
2021/12/23	0	0.00	2	41.95	41.95	-2	7,243	-0.03%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	6	41.83	0	0.00	41.80	6	7,547	0.08%
2021/12/20	0	0.00	1	42.25	41.85	-1	7,868	-0.01%
2021/12/17	2	41.70	3	41.85	41.85	-1	8,019	-0.01%
2021/12/15	4	41.18	0	0.00	41.15	4	8,731	0.05%
2021/12/13	0	0.00	1	41.55	41.55	-1	9,818	-0.01%
2021/12/10	0	0.00	0.3	41.55	41.35	-0.3	10,132	0.00%
2021/12/06	0	0.00	0.5	41.35	41.55	-0.5	10,137	-0.01%
2021/12/02	1	41.25	0	0.00	41.30	1	10,165	0.01%
2021/12/01	1	41.35	0	0.00	41.55	1	10,150	0.01%
2021/11/30	5	41.22	0	0.00	41.00	5	10,150	0.05%
2021/11/29	4	41.13	6	41.03	41.10	-2	10,145	-0.02%
2021/11/26	12	41.64	6	42.04	41.60	6	10,092	0.06%
2021/11/24	2	42.95	0	0.00	42.80	2	10,011	0.02%
2021/11/23	9.3	43.59	3	43.73	43.15	6.3	9,994	0.06%
2021/11/22	11	43.55	7	44.40	44.05	4	9,908	0.04%
2021/11/19	0	0.00	6	43.83	43.30	-6	9,740	-0.06%
2021/11/18	11	43.58	0	0.00	43.10	11	9,587	0.11%
2021/11/17	2	43.30	50	42.80	43.40	-48	9,523	-0.50%
2021/11/16	0	0.00	8	43.04	43.35	-8	9,379	-0.09%
2021/11/15	1	41.90	1	42.00	41.90	0	9,147	0.00%
2021/11/12	1.2	41.70	4.1	41.70	41.85	-2.9	9,137	-0.03%
2021/11/11	15	41.08	0	0.00	40.80	15	9,095	0.16%
2021/11/09	50	42.00	5	41.45	42.10	45	9,018	0.50%
2021/11/08	2	41.65	1.9	41.67	41.50	0.1	8,969	0.00%
2021/11/04	1.1	41.55	1	42.00	41.50	0.1	8,966	0.00%
2021/11/03	10	41.35	2	41.45	41.40	8	8,918	0.09%
2021/11/02	4	41.65	6	42.04	41.50	-2	8,965	-0.02%
2021/11/01	1	41.35	2	41.13	41.35	-1	8,871	-0.01%
2021/10/29	12.1	41.20	2	41.38	41.10	10.1	8,813	0.11%
2021/10/28	6.2	42.24	1	41.90	41.90	5.2	8,730	0.06%
2021/10/27	14	42.23	3	42.27	42.25	11	8,705	0.13%
2021/10/26	0	0.00	3	42.58	42.40	-3	8,666	-0.03%
2021/10/25	3	42.25	2	42.55	42.70	1	8,597	0.01%
2021/10/21	13	41.98	3	42.63	43.10	10	8,420	0.12%
2021/10/20	0	0.00	4	42.20	41.40	-4	8,208	-0.05%
2021/10/19	9	42.19	12	42.93	41.90	-3	8,091	-0.04%
2021/10/18	6	43.06	29	42.63	42.15	-23	7,879	-0.29%
2021/10/15	2	43.60	13	43.43	44.25	-11	7,551	-0.15%
2021/10/14	2.2	42.96	4	42.85	42.95	-1.8	7,346	-0.02%
2021/10/13	7	43.21	7	43.10	43.65	0	7,244	0.00%
2021/10/12	13	43.33	14	43.44	42.70	-1	7,081	-0.01%
2021/10/08	27	43.97	1	43.75	44.20	26	6,883	0.38%
2021/10/07	2	42.55	17	42.27	43.05	-15	6,326	-0.24%
2021/10/06	2	42.10	2.1	41.92	42.15	-0.1	6,118	0.00%
2021/10/05	0	0.00	2	40.23	40.30	-2	5,905	-0.03%
2021/10/04	3	40.60	1	40.50	40.60	2	5,852	0.03%
2021/10/01	38.5	41.76	3	40.75	40.25	35.5	5,782	0.61%
2021/09/30	5	42.26	3	42.32	42.70	2	5,642	0.04%
2021/09/29	4	42.18	1	41.75	42.00	3	5,550	0.05%
2021/09/28	37	42.51	30	42.28	42.80	7	5,453	0.13%
2021/09/27	8.1	44.76	6.5	43.87	43.10	1.6	5,411	0.03%
2021/09/24	3.5	43.66	13	43.55	44.00	-9.5	5,138	-0.18%
2021/09/23	13	43.33	3	42.90	43.80	10	4,989	0.20%
2021/09/22	41	44.03	40	43.98	43.70	1	4,756	0.02%
2021/09/17	35	44.19	30.2	43.64	43.95	4.8	4,291	0.11%
2021/09/16	24	41.19	50.2	41.39	41.15	-26.2	3,610	-0.73%
2021/09/15	17	39.84	24	39.73	40.30	-7	3,399	-0.21%
2021/09/14	0	0.00	1	38.25	38.25	-1	3,195	-0.03%
2021/09/13	0	0.00	5	37.90	38.05	-5	3,189	-0.16%
2021/09/10	0	0.00	10	37.25	37.15	-10	3,229	-0.31%
2021/09/09	6	36.87	0	0.00	36.85	6	3,326	0.18%
2021/09/08	11	36.98	0	0.00	36.90	11	3,339	0.33%
2021/09/06	2	37.73	0	0.00	37.50	2	3,386	0.06%
2021/09/03	0	0.00	6	38.09	38.10	-6	3,381	-0.18%
2021/09/02	1	38.00	1	37.75	37.85	0	3,378	0.00%
2021/09/01	0	0.00	3	37.98	38.00	-3	3,369	-0.09%
2021/08/31	7	37.69	0	0.00	37.85	7	3,366	0.21%
2021/08/30	5	38.17	1	38.20	38.10	4	3,373	0.12%
2021/08/27	0	0.00	9	38.12	38.00	-9	3,369	-0.27%
2021/08/26	4	37.43	55	37.96	37.45	-51	3,367	-1.51%
2021/08/24	15	36.95	3.2	36.81	36.95	11.8	3,388	0.35%
2021/08/23	15	36.60	0	0.00	36.65	15	3,411	0.44%
2021/08/20	20	36.38	0	0.00	36.35	20	3,439	0.58%
2021/08/19	25.2	36.69	0	0.00	36.70	25.2	3,468	0.73%
2021/08/18	15	36.50	23	37.17	37.55	-8	3,469	-0.23%
2021/08/17	25.7	37.32	0	0.00	37.00	25.7	3,480	0.74%
2021/08/16	2.5	37.92	0	0.00	37.80	2.5	3,481	0.07%
2021/08/13	36	38.61	0	0.00	38.50	36	3,483	1.03%
2021/08/11	1.1	39.06	0	0.00	39.15	1.1	3,558	0.03%
2021/08/10	14	39.61	0	0.00	39.40	14	3,646	0.38%
2021/08/09	5	40.30	0	0.00	40.35	5	3,746	0.13%
2021/08/06	21	41.08	27.1	41.48	40.90	-6.1	3,899	-0.16%
2021/08/03	4	39.45	0	0.00	39.40	4	4,282	0.09%
2021/08/02	5	40.20	33	40.18	40.30	-28	4,323	-0.65%
2021/07/29	0	0.00	0.7	40.00	40.25	-0.7	4,468	-0.02%
2021/07/28	15	39.94	0	0.00	39.70	15	4,571	0.33%
2021/07/23	0	0.00	5	41.00	41.00	-5	5,029	-0.10%
2021/07/22	0.4	40.65	0	0.00	40.70	0.4	5,087	0.01%
2021/07/21	5	40.85	0	0.00	40.00	5	5,135	0.10%
2021/07/19	15	41.44	1	41.35	41.35	14	5,206	0.27%
2021/07/16	2	42.53	0	0.00	42.50	2	5,419	0.04%
2021/07/14	1	41.20	9	41.53	41.15	-8	5,798	-0.14%
2021/07/13	0	0.00	1	42.50	42.00	-1	5,921	-0.02%
2021/07/12	1	42.45	3	41.95	42.50	-2	6,040	-0.03%
2021/07/06	0	0.00	3	43.10	42.70	-3	7,871	-0.04%
2021/07/05	0	0.00	2	43.35	42.80	-2	8,124	-0.02%
2021/07/01	4	42.46	46	42.28	42.15	-42	8,194	-0.51%
2021/06/30	0	0.00	6	42.65	42.60	-6	8,237	-0.07%
2021/06/29	0	0.00	0.3	42.35	42.30	-0.3	8,331	0.00%
2021/06/28	0	0.00	30	42.20	42.50	-30	8,484	-0.35%
2021/06/24	6	42.18	2	42.10	42.75	4	8,614	0.05%
2021/06/23	4	41.28	2.5	41.51	41.60	1.5	8,997	0.02%
2021/06/22	0	0.00	1	40.00	40.00	-1	9,683	-0.01%
2021/06/21	1	39.55	2	40.65	39.50	-1	10,778	-0.01%
2021/06/18	1	40.75	1	40.85	40.50	0	10,830	0.00%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/15	0	0.00	1	39.65	39.40	-1	11,015	-0.01%
2021/06/11	50	39.87	0	0.00	39.65	50	11,273	0.44%
2021/06/07	2	39.75	2	40.03	39.80	0	11,473	0.00%
2021/06/04	0	0.00	7	40.25	40.15	-7	11,526	-0.06%
2021/06/03	2	40.25	0	0.00	40.10	2	11,617	0.02%
2021/06/02	8.1	40.13	2	39.90	40.10	6.1	11,720	0.05%
2021/05/28	0	0.00	2	39.80	39.70	-2	11,827	-0.02%
2021/05/27	3	38.78	0	0.00	38.80	3	11,868	0.03%
2021/05/26	0	0.00	1	39.90	39.80	-1	11,895	-0.01%
2021/05/25	1	39.90	0	0.00	39.55	1	12,015	0.01%
2021/05/20	0	0.00	4	38.85	38.60	-4	12,562	-0.03%
2021/05/19	2.1	38.98	4	39.13	39.20	-1.9	12,798	-0.01%
2021/05/18	2	38.85	37	37.44	38.85	-35	12,797	-0.27%
2021/05/17	52	36.66	18	37.77	36.00	34	12,762	0.27%
2021/05/14	4.1	40.08	6	41.17	38.90	-1.9	12,672	-0.02%
2021/05/13	13	36.60	13	38.08	38.40	0	12,556	0.00%
2021/05/12	18	38.41	6	38.72	38.10	12	12,478	0.10%
2021/05/11	1	40.85	1	40.85	40.60	0	12,357	0.00%
2021/05/10	1	43.50	31	43.26	43.20	-30	12,322	-0.24%
2021/05/06	1	40.60	3	41.12	40.55	-2	12,440	-0.02%
2021/05/05	1	40.60	4	41.00	40.40	-3	12,720	-0.02%
2021/05/04	16	40.87	6	40.69	40.50	10	12,698	0.08%
2021/05/03	31	45.26	0	0.00	42.95	31	12,571	0.25%
2021/04/29	7	45.22	4	45.26	45.40	3	12,565	0.02%
2021/04/28	2	44.95	1	45.20	45.15	1	12,567	0.01%
2021/04/27	2	45.40	3	44.95	45.60	-1	12,645	-0.01%
2021/04/26	0	0.00	0	44.50	44.75	0	12,694	0.00%
2021/04/23	4	44.75	2	45.23	44.60	2	12,780	0.02%
2021/04/22	1.4	45.07	61	44.78	44.35	-59.6	12,901	-0.46%
2021/04/21	2.1	46.78	5.9	46.81	46.50	-3.8	12,842	-0.03%
2021/04/20	8.9	47.12	23	47.20	47.85	-14.1	12,734	-0.11%
2021/04/19	1	46.70	14	46.43	46.40	-13	12,771	-0.10%
2021/04/16	1.2	45.45	34	45.70	45.65	-32.8	12,810	-0.26%
2021/04/15	15	45.95	40.5	45.73	45.55	-25.5	12,884	-0.20%
2021/04/14	26	47.02	11	46.85	47.20	15	12,794	0.12%
2021/04/13	42	47.32	22.6	46.97	46.80	19.4	13,010	0.15%
2021/04/12	63	46.04	32.4	46.06	46.30	30.7	12,787	0.24%
2021/04/09	17	44.85	6	44.75	44.70	11	13,190	0.08%
2021/04/08	5.2	43.95	1	44.30	44.05	4.2	13,439	0.03%
2021/04/07	1	43.95	3.1	44.15	43.95	-2.1	13,403	-0.02%
2021/04/06	0	0.00	4	44.08	44.00	-4	13,536	-0.03%
2021/04/01	3	44.15	16	44.02	44.45	-13	14,220	-0.09%
2021/03/31	11	44.06	11	44.00	44.05	0	14,437	0.00%
2021/03/30	3	43.48	1	43.35	43.35	2	14,258	0.01%
2021/03/29	9	43.21	22	43.25	43.45	-13	14,224	-0.09%
2021/03/26	11.4	43.46	4	43.54	43.25	7.4	14,084	0.05%
2021/03/25	46.1	46.25	16.6	45.76	45.10	29.5	13,578	0.22%
2021/03/24	12.6	45.58	37	45.27	46.65	-24.4	12,788	-0.19%
2021/03/23	30	42.62	8	42.39	42.45	22	11,679	0.19%
2021/03/22	2	41.90	1	42.00	42.45	1	11,591	0.01%
2021/03/19	22	42.19	0	0.00	42.10	22	11,540	0.19%
2021/03/18	8	43.59	6	42.80	42.80	2	11,438	0.02%
2021/03/17	5	43.78	5	43.95	43.30	0	11,313	0.00%
2021/03/16	0	0.00	3	42.65	42.75	-3	11,058	-0.03%
2021/03/15	20	42.50	1	42.30	42.25	19	10,985	0.17%
2021/03/12	0	0.00	1	42.50	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	1	42.55	42.40	-1	10,998	-0.01%
2021/03/10	1	42.55	20	42.37	42.35	-19	10,968	-0.17%
2021/03/09	19	42.75	8	42.79	42.85	11	10,911	0.10%
2021/03/08	2	42.70	6	42.69	42.10	-4	10,839	-0.04%
2021/03/05	2	41.35	2	41.30	41.50	0	10,725	0.00%
2021/03/04	5	41.76	3	42.23	41.60	2	10,714	0.02%
2021/03/03	0	0.00	2	42.15	41.85	-2	10,655	-0.02%
2021/03/02	5	41.54	46	42.08	41.20	-41	10,597	-0.39%
2021/02/26	10.2	41.76	0	0.00	41.65	10.2	10,553	0.10%
2021/02/25	10.1	42.60	5	42.63	42.60	5.1	10,566	0.05%
2021/02/24	30.2	42.23	1	42.90	41.40	29.2	10,518	0.28%
2021/02/23	17	42.99	2	43.60	43.55	15	10,325	0.15%
2021/02/22	7	43.12	8	43.16	42.90	-1	10,227	-0.01%
2021/02/19	11.7	42.56	14	42.77	43.70	-2.3	10,159	-0.02%
2021/02/18	1	40.70	4	41.04	41.10	-3	9,965	-0.03%
2021/02/17	1	40.90	0	0.00	40.90	1	10,053	0.01%
2021/02/05	1	40.30	0	0.00	40.00	1	10,018	0.01%
2021/02/04	4	40.39	0	0.00	40.35	4	9,982	0.04%
2021/02/03	3	41.08	1	41.70	40.95	2	9,973	0.02%
2021/02/02	2	41.43	22	40.97	41.15	-20	9,943	-0.20%
2021/02/01	8	40.43	5.1	40.52	40.45	2.9	9,892	0.03%
2021/01/29	3	41.50	0	0.00	40.90	3	9,858	0.03%
2021/01/28	29	42.21	0	0.00	41.35	29	9,789	0.30%
2021/01/27	17	41.64	5.3	42.97	43.20	11.7	9,589	0.12%
2021/01/26	4	41.43	0	0.00	41.10	4	9,261	0.04%
2021/01/25	4	41.68	0	0.00	41.95	4	9,225	0.04%
2021/01/22	16.6	41.36	6	42.88	43.20	10.6	9,197	0.12%
2021/01/21	2	41.48	4	41.65	40.95	-2	9,061	-0.02%
2021/01/20	8	41.95	0	0.00	41.45	8	8,987	0.09%
2021/01/19	3	42.93	3	44.08	43.05	0	8,845	0.00%
2021/01/18	3.4	43.79	8	43.24	43.55	-4.6	8,730	-0.05%
2021/01/15	15	43.15	2	42.75	42.75	13	8,578	0.15%
2021/01/14	8	44.34	1	44.80	44.30	7	8,366	0.08%
2021/01/13	4	44.51	3	44.97	44.45	1	8,162	0.01%
2021/01/12	13.1	44.42	3	45.83	43.95	10.1	8,071	0.12%
2021/01/11	15	47.48	2	47.35	46.80	13	7,913	0.16%
2021/01/08	11	46.61	18	47.81	46.55	-7	7,853	-0.09%
2021/01/07	21	48.73	28	48.36	48.00	-7	7,662	-0.09%
2021/01/06	99	51.05	123	50.13	49.00	-24	7,415	-0.32%	大賣/
2021/01/05	47	49.65	16	50.23	48.85	31	6,700	0.46%
2021/01/04	40	49.53	24.2	49.81	50.90	15.8	6,279	0.25%
2020/12/31	6	45.48	17	44.96	46.90	-11	5,551	-0.20%
2020/12/30	2	42.78	1	42.45	42.85	1	5,130	0.02%
2020/12/29	4	41.94	8	42.64	42.20	-4	5,130	-0.08%
2020/12/28	28	43.39	30	43.61	43.50	-2	4,966	-0.04%
2020/12/25	11	39.26	20.3	39.48	41.05	-9.3	4,236	-0.22%
2020/12/24	4	37.38	7	37.46	37.35	-3	3,943	-0.08%
2020/12/23	2	36.75	2	37.60	37.20	0	3,965	0.00%
2020/12/22	7	38.08	1	37.80	37.00	6	3,990	0.15%
2020/12/21	4	37.40	0	0.00	37.25	4	3,955	0.10%
2020/12/18	2	36.95	0	0.00	37.55	2	3,965	0.05%
2020/12/17	2	36.95	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0	0.00	3.3	37.37	37.50	-3.3	4,059	-0.08%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/14	3	36.70	0	0.00	36.70	3	4,295	0.07%
2020/12/10	5	37.50	0	0.00	37.65	5	4,463	0.11%
2020/12/09	0	0.00	0.1	37.75	37.85	-0.1	4,563	0.00%
2020/12/08	1	37.55	0	0.00	37.65	1	4,692	0.02%
2020/12/07	4	37.80	6	38.45	37.65	-2	4,911	-0.04%
2020/12/04	4.4	38.26	0	0.00	38.45	4.4	5,046	0.09%
2020/12/03	0	0.00	6	38.45	38.25	-6	5,035	-0.12%
2020/12/02	1	38.30	2	38.55	38.55	-1	5,096	-0.02%
2020/12/01	1.4	38.80	1	39.10	38.80	0.4	5,203	0.01%
2020/11/30	6	39.30	0	0.00	39.00	6	5,256	0.11%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	1	39.20	15.6	39.25	39.20	-14.6	5,594	-0.26%
2020/11/25	0	0.00	5	39.45	39.50	-5	5,902	-0.08%
2020/11/24	2	38.80	0	0.00	38.75	2	6,017	0.03%
2020/11/23	14	40.21	0	0.00	40.10	14	6,060	0.23%
2020/11/20	3	40.00	1	40.04	40.05	2	6,286	0.03%
2020/11/19	2	39.00	0	0.00	38.90	2	6,314	0.03%
2020/11/18	0	0.00	11	38.84	39.00	-11	6,319	-0.17%
2020/11/17	7	37.97	2	38.00	38.10	5	6,289	0.08%
2020/11/16	12	37.53	1	37.50	37.70	11	6,399	0.17%
2020/11/10	0	0.00	1	35.20	35.05	-1	6,818	-0.01%
2020/11/09	1	34.30	0	0.00	34.50	1	6,897	0.01%
2020/11/06	1	34.00	6.4	34.57	34.00	-5.4	7,052	-0.08%
2020/11/05	1	35.50	1	35.25	34.90	0	7,399	0.00%
2020/11/02	0	0.00	3	34.45	34.90	-3	7,806	-0.04%
2020/10/30	4	35.78	0	0.00	35.60	4	7,864	0.05%
2020/10/28	0.5	38.10	4	38.15	38.30	-3.5	7,917	-0.04%
2020/10/26	1	38.40	3.9	38.48	38.30	-2.9	8,080	-0.04%
2020/10/23	1.7	38.05	0	0.00	38.05	1.7	8,107	0.02%
2020/10/21	10	38.10	0	0.00	38.20	10	8,288	0.12%
2020/10/19	14.5	39.49	5	39.25	38.00	9.5	8,490	0.11%
2020/10/06	5	23.80	0	0.00	23.95	5	8,403	0.06%
2020/10/05	0	0.00	4	22.85	22.85	-4	8,393	-0.05%
2020/09/30	1	23.00	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	6	23.35	23.30	-6	8,629	-0.07%
2020/09/25	1	22.80	0	0.00	22.60	1	8,961	0.01%
2020/09/24	0	0.00	6	22.58	22.55	-6	8,931	-0.07%
2020/09/23	2	23.35	1	22.75	22.80	1	8,866	0.01%
2020/09/22	6	23.67	4	23.64	23.40	2	8,809	0.02%
2020/09/21	0	0.00	2	24.20	24.30	-2	8,759	-0.02%
2020/09/17	3	23.80	0	0.00	23.75	3	8,918	0.03%
2020/09/16	7	23.60	0	0.00	23.50	7	8,958	0.08%
2020/09/11	6	23.75	10	24.00	23.70	-4	9,128	-0.04%
2020/09/10	7	24.55	2	24.35	24.35	5	9,194	0.05%
2020/09/09	2	24.45	5	24.00	24.45	-3	9,265	-0.03%
2020/09/08	10	24.68	10	24.25	24.25	0	9,286	0.00%
2020/09/07	8	25.45	0	0.00	25.20	8	9,275	0.09%
2020/09/04	2	25.70	13	24.97	25.45	-11	9,415	-0.12%
2020/09/03	5	26.00	6	26.00	25.30	-1	9,458	-0.01%
2020/09/02	2	25.50	0	0.00	25.70	2	9,787	0.02%
2020/09/01	4	25.76	7	25.69	25.90	-3	10,242	-0.03%
2020/08/31	0	0.00	25	25.35	25.30	-25	10,258	-0.24%
2020/08/28	5	24.85	0	0.00	24.65	5	10,694	0.05%
2020/08/27	7	24.94	2	24.75	24.75	5	10,730	0.05%
2020/08/26	12	24.96	3	24.75	25.10	9	10,706	0.08%
2020/08/25	8	24.57	0	0.00	24.40	8	10,706	0.07%
2020/08/21	13	24.92	14	25.03	25.10	-1	10,745	-0.01%
2020/08/20	7	23.89	20	23.40	23.30	-13	10,541	-0.12%
2020/08/19	6	24.68	1	25.05	24.75	5	10,319	0.05%
2020/08/18	6	25.11	0	0.00	25.35	6	10,271	0.06%
2020/08/17	4	25.16	8	25.11	25.15	-4	10,263	-0.04%
2020/08/14	2	23.85	2	24.20	23.85	0	10,253	0.00%
2020/08/12	2	24.18	7	24.28	24.40	-5	11,160	-0.04%
2020/08/11	4	24.60	14	24.59	24.55	-10	11,315	-0.09%
2020/08/10	3	24.20	12	24.02	24.20	-9	11,238	-0.08%
2020/08/07	20	24.04	2	24.43	24.00	18	11,141	0.16%
2020/08/06	0	0.00	3	23.83	23.90	-3	10,896	-0.03%
2020/08/05	21	23.64	4	23.41	23.50	17	10,748	0.16%
2020/08/04	5	23.60	4	23.40	23.50	1	10,813	0.01%
2020/08/03	0	0.00	5	23.80	23.45	-5	10,766	-0.05%
2020/07/31	11	23.45	8	23.66	23.70	3	10,628	0.03%
2020/07/30	0	0.00	7	23.05	23.00	-7	10,275	-0.07%
2020/07/29	0	0.00	4	21.75	21.80	-4	10,056	-0.04%
2020/07/28	0	0.00	6	21.00	20.85	-6	10,052	-0.06%
2020/07/27	7	20.84	0	0.00	20.70	7	10,058	0.07%
2020/07/24	1	21.10	3	21.13	21.10	-2	10,072	-0.02%
2020/07/22	0	0.00	3	21.70	21.65	-3	10,037	-0.03%
2020/07/21	8	21.98	1	21.95	21.90	7	10,042	0.07%
2020/07/20	0	0.00	1	21.50	21.40	-1	10,001	-0.01%
2020/07/15	2	21.65	20	21.75	21.65	-18	10,074	-0.18%
2020/07/14	1	21.50	0	0.00	21.55	1	10,050	0.01%
2020/07/13	2	21.20	1	21.50	21.45	1	10,089	0.01%
2020/07/09	0	0.00	6	21.14	21.10	-6	10,131	-0.06%
2020/07/08	2	21.75	0	0.00	21.40	2	10,172	0.02%
2020/07/07	21	21.69	5	22.05	22.25	16	10,259	0.16%
2020/07/03	10	21.30	0	0.00	21.20	10	11,003	0.09%
2020/07/02	3	21.50	1	21.20	21.25	2	11,299	0.02%
2020/07/01	0	0.00	3	21.30	21.35	-3	11,619	-0.03%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	1	21.80	0	0.00	21.90	1	12,541	0.01%
2020/06/19	0	0.00	1	22.50	22.50	-1	12,547	-0.01%
2020/06/18	1	23.10	1	22.80	22.50	0	12,504	0.00%
2020/06/17	0	0.00	1	22.90	22.90	-1	12,471	-0.01%
2020/06/16	0	0.00	1	22.75	22.80	-1	12,489	-0.01%
2020/06/12	3	22.13	5	22.20	22.25	-2	12,415	-0.02%
2020/06/11	4	22.78	3	22.77	22.70	1	12,296	0.01%
2020/06/10	1	23.45	2	23.83	23.85	-1	12,240	-0.01%
2020/06/09	4	23.99	1	23.30	23.85	3	12,160	0.02%
2020/06/08	0	0.00	13	23.28	23.20	-13	11,764	-0.11%
2020/06/05	0	0.00	3	22.02	22.30	-3	11,237	-0.03%
2020/06/04	8	21.90	5.5	22.35	22.35	2.5	11,126	0.02%
2020/06/03	0	0.00	6	20.21	20.35	-6	10,578	-0.06%
2020/06/01	0	0.00	5.1	20.25	20.30	-5.1	10,650	-0.05%
2020/05/28	0	0.00	11	20.09	19.80	-11	10,651	-0.10%
2020/05/27	11	19.84	10	19.90	19.90	1	10,612	0.01%
2020/05/26	6	20.05	1	19.95	19.90	5	10,745	0.05%
2020/05/25	5	20.10	5	20.15	20.25	0	10,725	0.00%
2020/05/22	5	20.15	6	20.30	20.05	-1	10,719	-0.01%
2020/05/21	46	20.47	40	20.53	20.60	6	10,663	0.06%
2020/05/20	7	20.10	11	19.90	20.35	-4	10,541	-0.04%
2020/05/19	11	19.25	9	19.25	19.70	2	10,116	0.02%
2020/05/18	4	17.80	2	17.85	17.95	2	9,692	0.02%
2020/05/15	0	0.00	4	17.06	16.90	-4	9,511	-0.04%
2020/05/13	0	0.00	6	16.93	16.95	-6	9,527	-0.06%
2020/05/12	2	16.65	3	17.15	16.75	-1	9,612	-0.01%
2020/05/11	4	16.89	2	17.00	16.90	2	9,800	0.02%
2020/05/08	7	16.33	1	16.50	16.35	6	10,006	0.06%
2020/05/07	1	16.55	0	0.00	16.45	1	10,091	0.01%
2020/05/06	11	16.42	0	0.00	16.40	11	10,143	0.11%
2020/05/05	1	16.60	0	0.00	16.65	1	10,113	0.01%
2020/05/04	9	16.78	0	0.00	16.70	9	10,085	0.09%
2020/04/30	5	17.70	7	17.49	17.40	-2	10,060	-0.02%
2020/04/29	4	17.29	8	17.50	17.55	-4	9,996	-0.04%
2020/04/27	6	16.90	1	17.10	17.10	5	9,904	0.05%
2020/04/24	2	16.70	0	0.00	16.70	2	9,845	0.02%
2020/04/21	0	0.00	1	16.95	16.75	-1	9,616	-0.01%
2020/04/20	0	0.00	1	17.70	17.70	-1	9,464	-0.01%
2020/04/17	1	17.80	0	0.00	17.80	1	9,427	0.01%
2020/04/16	1	17.95	0	0.00	18.20	1	9,317	0.01%
2020/04/14	3	18.48	15	18.73	18.45	-12	9,153	-0.13%
2020/04/13	5	18.48	54	18.59	18.70	-49	9,024	-0.54%
2020/04/10	2.1	18.41	13	18.69	18.75	-10.9	8,882	-0.12%
2020/04/09	296	19.06	289	18.66	18.50	7	8,637	0.08%	大買/大賣/
2020/04/08	81	17.74	54	17.67	18.15	27	7,968	0.34%
2020/04/07	3	16.08	28	16.23	16.50	-25	7,539	-0.33%
2020/04/06	24	15.40	30	15.48	15.55	-6	7,210	-0.08%
2020/04/01	30	14.79	8	14.73	14.85	22	6,853	0.32%
2020/03/31	22	14.73	37	14.73	14.70	-15	6,443	-0.23%
2020/03/27	3	16.80	0	0.00	16.30	3	5,786	0.05%
2020/03/26	2	15.80	8	16.43	16.65	-6	5,713	-0.11%
2020/03/25	1	15.25	0	0.00	15.50	1	5,625	0.02%
2020/03/24	0	0.00	10	14.70	14.65	-10	5,551	-0.18%
2020/03/20	5	15.00	0	0.00	15.15	5	5,562	0.09%
2020/03/17	10	16.49	0	0.00	16.40	10	5,310	0.19%
2020/03/16	9	17.28	0	0.00	17.00	9	5,212	0.17%
2020/03/13	2	17.20	4	17.11	17.60	-2	5,173	-0.04%
2020/03/12	1	18.95	5.1	18.90	18.60	-4.1	5,023	-0.08%
2020/03/10	2	19.95	0.1	20.20	20.35	1.9	4,867	0.04%
2020/03/06	2	20.45	0	0.00	20.35	2	4,655	0.04%
2020/03/05	1	20.90	1	21.05	21.00	0	4,563	0.00%
2020/03/04	1	21.15	3	21.12	21.15	-2	4,486	-0.04%
2020/03/03	10	21.10	1	21.00	20.85	9	4,407	0.20%
2020/03/02	4	20.75	6.1	20.78	20.30	-2.1	4,305	-0.05%
2020/02/27	1	20.55	13	20.89	20.40	-12	4,172	-0.29%
2020/02/26	11	21.45	9	21.56	21.55	2	4,034	0.05%
2020/02/25	0	0.00	20	20.76	20.80	-20	3,835	-0.52%
2020/02/19	0	0.00	12	20.53	20.90	-12	3,444	-0.35%
2020/02/18	0	0.00	2	20.35	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	2	20.05	20.05	-2	3,311	-0.06%
2020/02/12	1	20.00	2	20.00	20.05	-1	3,161	-0.03%
2020/02/11	6	19.92	2	19.80	19.65	4	3,040	0.13%
2020/02/10	0	0.00	17	19.81	19.90	-17	2,847	-0.60%
2020/02/07	0	0.00	52	19.16	19.25	-52	2,539	-2.05%
2020/02/06	0	0.00	10	18.06	18.75	-10	2,407	-0.42%
2020/02/05	1	17.50	4	17.50	17.55	-3	2,352	-0.13%
2020/02/03	10	17.05	5	17.05	17.15	5	2,303	0.22%
2020/01/31	7	17.94	5	17.90	17.90	2	2,244	0.09%
2020/01/30	16	17.98	1	18.15	17.95	15	2,238	0.67%
2020/01/20	0	0.00	1	19.25	19.20	-1	2,140	-0.05%
2020/01/16	1	19.10	0	0.00	19.10	1	2,143	0.05%
2020/01/10	0	0.00	5	18.80	19.00	-5	2,303	-0.22%
2020/01/08	10	18.75	0	0.00	18.70	10	2,348	0.43%
2020/01/06	1	19.30	1	19.30	19.20	0	2,347	0.00%
2020/01/02	1	19.55	3	19.70	19.60	-2	2,383	-0.08%
2019/12/31	1	19.55	0	0.00	19.55	1	2,389	0.04%
2019/12/30	10	19.45	0	0.00	19.50	10	2,418	0.41%
2019/12/25	1	19.35	10	19.40	19.40	-9	2,468	-0.36%
2019/12/24	0	0.00	5	19.40	19.40	-5	2,544	-0.20%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/19	0	0.00	11	19.59	19.45	-11	2,550	-0.43%
2019/12/18	12	19.74	66	19.70	19.65	-54	2,554	-2.11%
2019/12/17	13	19.72	18	19.44	19.75	-5	2,559	-0.20%
2019/12/16	0	0.00	6	19.18	19.20	-6	2,516	-0.24%
2019/12/12	6	19.13	5	19.15	19.10	1	2,834	0.04%
2019/12/11	0	0.00	6	19.15	19.15	-6	2,851	-0.21%
2019/12/10	1	19.25	0	0.00	19.10	1	2,853	0.04%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/12/05	3	18.82	0	0.00	18.80	3	3,019	0.10%
2019/12/02	0	0.00	2	19.00	19.00	-2	3,035	-0.07%
2019/11/28	0	0.00	3	19.02	19.15	-3	3,038	-0.10%
2019/11/21	71	18.77	0	0.00	18.75	71	3,116	2.28%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/15	14	18.60	0	0.00	18.70	14	3,276	0.43%
2019/11/14	0	0.00	1	19.00	19.00	-1	3,218	-0.03%
2019/11/13	2	19.08	0	0.00	19.05	2	3,257	0.06%
2019/11/12	2	19.20	0	0.00	19.15	2	3,317	0.06%
2019/11/11	1	19.35	0	0.00	19.20	1	3,510	0.03%
2019/11/07	12	19.84	16	19.82	19.60	-4	3,789	-0.11%
2019/11/04	1	19.80	0	0.00	19.60	1	3,884	0.03%
2019/10/31	1	19.45	1.5	19.47	19.60	-0.5	4,011	-0.01%
2019/10/29	0	0.00	2	19.80	19.50	-2	4,174	-0.05%
2019/10/24	1	19.60	12	19.60	19.65	-11	4,919	-0.22%
2019/10/23	18	19.81	0	0.00	19.65	18	4,951	0.36%
2019/10/22	4	19.75	0	0.00	19.80	4	4,970	0.08%
2019/10/21	0	0.00	2	19.90	19.85	-2	5,024	-0.04%
2019/10/18	0	0.00	7	19.50	19.50	-7	5,082	-0.14%
2019/10/16	1	19.60	1	19.65	19.55	0	5,099	0.00%
2019/10/15	2	19.30	0	0.00	19.25	2	5,062	0.04%
2019/10/14	5	19.45	0	0.00	19.40	5	5,142	0.10%
2019/10/09	1	19.15	0	0.00	18.95	1	5,240	0.02%
2019/10/08	1	19.25	0	0.00	19.25	1	5,411	0.02%
2019/10/04	1	19.25	15	19.40	19.40	-14	5,551	-0.25%
2019/10/03	16.5	19.32	0	0.00	19.35	16.5	5,561	0.30%
2019/10/02	3	19.60	0	0.00	19.60	3	5,636	0.05%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/25	0	0.00	5.9	20.17	20.25	-5.9	6,043	-0.10%
2019/09/19	0	0.00	3	20.70	20.60	-3	6,527	-0.05%
2019/09/17	20	20.34	37	20.63	20.10	-17	6,676	-0.25%
2019/09/11	5	21.00	0	0.00	20.95	5	6,892	0.07%
2019/09/10	16	21.08	2	21.10	21.10	14	6,912	0.20%
2019/09/09	3	21.60	27	21.50	21.35	-24	6,974	-0.34%
2019/09/06	0	0.00	1	20.85	20.85	-1	6,919	-0.01%
2019/09/05	21	20.84	0	0.00	20.85	21	7,119	0.29%
2019/09/03	0	0.00	1	21.00	20.85	-1	7,420	-0.01%
2019/09/02	6	20.88	0	0.00	20.95	6	7,566	0.08%
2019/08/28	0	0.00	6	20.97	21.15	-6	8,083	-0.07%
2019/08/27	1	20.60	44	20.93	20.60	-43	8,269	-0.52%
2019/08/26	9	20.80	17	20.84	20.70	-8	8,468	-0.09%
2019/08/23	5	20.85	0	0.00	20.95	5	8,667	0.06%
2019/08/22	1	20.75	0	0.00	21.00	1	9,296	0.01%
2019/08/21	0	0.00	10	21.08	20.95	-10	9,722	-0.10%
2019/08/20	42	20.69	0	0.00	20.60	42	10,331	0.41%
2019/08/19	14	21.15	1	21.40	21.15	13	10,315	0.13%
2019/08/16	28	21.32	3	21.38	21.30	25	10,429	0.24%
2019/08/15	12	21.24	0	0.00	21.10	12	10,583	0.11%
2019/08/14	26	22.12	72	21.90	21.90	-46	10,655	-0.43%
2019/08/12	1	22.15	1	22.75	23.15	0	11,551	0.00%
2019/08/08	2	22.90	0	0.00	23.20	2	11,763	0.02%
2019/08/07	0	0.00	2	22.90	23.00	-2	11,837	-0.02%
2019/08/06	7	22.51	0	0.00	22.70	7	12,036	0.06%
2019/08/05	1	23.15	2	22.90	22.90	-1	12,002	-0.01%
2019/08/02	2	23.00	1	22.95	23.05	1	11,956	0.01%
2019/08/01	1	23.50	0	0.00	23.60	1	11,864	0.01%
2019/07/31	2	24.33	2	24.50	24.00	0	11,789	0.00%
2019/07/30	0	0.00	3	24.20	24.30	-3	11,699	-0.03%
2019/07/29	18	24.28	4	24.38	24.45	14	11,611	0.12%
2019/07/26	26	23.03	37	23.54	23.90	-11	11,344	-0.10%
2019/07/23	1	22.85	3	22.60	22.55	-2	10,920	-0.02%
2019/07/22	3	23.15	10	23.20	23.20	-7	10,850	-0.06%
2019/07/19	2	23.55	0	0.00	23.35	2	10,746	0.02%
2019/07/18	1	23.35	1	23.40	23.45	0	10,663	0.00%
2019/07/16	2	23.50	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	5	23.59	23.90	-5	10,573	-0.05%
2019/07/12	9	23.53	5	23.45	23.15	4	10,479	0.04%
2019/07/11	0	0.00	5	24.00	23.95	-5	10,325	-0.05%
2019/07/10	1	23.80	1	23.95	23.85	0	10,321	0.00%
2019/07/09	1	23.70	11	23.62	23.80	-10	10,487	-0.10%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	13	23.61	23.60	-13	10,474	-0.12%
2019/07/04	0	0.00	16	23.50	23.50	-16	10,403	-0.15%
2019/07/03	3	23.20	3	23.48	23.00	0	10,384	0.00%
2019/07/02	5	23.43	39	23.59	23.45	-34	10,383	-0.33%
2019/07/01	1	23.35	19	23.26	23.25	-18	10,231	-0.18%
2019/06/28	15	22.79	0	0.00	22.80	15	10,096	0.15%
2019/06/27	2	22.80	6	22.78	22.80	-4	10,070	-0.04%
2019/06/26	7	22.94	60	22.86	22.95	-53	10,027	-0.53%
2019/06/25	32	22.59	24	22.51	22.60	8	10,079	0.08%
2019/06/24	7	22.05	42	22.05	22.10	-35	9,829	-0.36%
2019/06/21	10	22.10	3	22.17	22.05	7	9,757	0.07%
2019/06/20	3	21.92	4	22.08	22.15	-1	9,569	-0.01%
2019/06/19	11	21.50	6	21.63	21.80	5	9,332	0.05%
2019/06/18	12	21.45	3	21.50	21.50	9	9,249	0.10%
2019/06/17	6	21.49	0	0.00	21.45	6	9,199	0.07%
2019/06/14	23	21.78	2	21.70	21.80	21	9,094	0.23%
2019/06/13	42	21.57	1	21.65	21.60	41	9,022	0.45%
2019/06/12	2	22.13	1	22.15	22.00	1	8,821	0.01%
2019/06/11	1	22.50	5	22.75	22.60	-4	8,623	-0.05%
2019/06/10	5	22.64	12	22.56	22.50	-7	8,484	-0.08%
2019/06/06	8	22.79	2	23.35	22.55	6	8,361	0.07%
2019/06/05	2	23.00	5	23.32	23.20	-3	8,178	-0.04%
2019/06/04	4	23.20	2	23.70	23.10	2	7,985	0.03%
2019/06/03	8	23.77	2	23.45	23.25	6	7,805	0.08%
2019/05/31	41	23.93	5	23.87	23.85	36	7,586	0.47%
2019/05/30	11	24.05	53	23.95	23.85	-42	7,354	-0.57%
2019/05/29	49	24.40	16	24.33	24.00	33	7,142	0.46%
2019/05/28	15	24.20	19	23.90	23.55	-4	6,501	-0.06%
2019/05/27	8	23.24	27	23.74	23.95	-19	6,045	-0.31%
2019/05/24	4	21.78	8	21.83	21.80	-4	5,396	-0.07%
2019/05/23	25	21.93	9	21.98	21.80	16	5,322	0.30%
2019/05/22	7	22.60	60.6	22.12	22.55	-53.6	5,186	-1.03%
2019/05/21	23	22.01	6	22.08	22.25	17	4,989	0.34%
2019/05/20	4	22.75	19	22.73	22.50	-15	4,829	-0.31%
2019/05/17	115	21.94	79.1	22.22	22.15	35.9	4,370	0.82%	大買/
2019/05/16	1	20.75	5.1	20.70	20.50	-4.1	3,649	-0.11%
2019/05/15	12.5	20.01	33	19.95	20.30	-20.5	3,246	-0.63%
2019/05/14	8	20.06	9	19.76	20.20	-1	3,131	-0.03%
2019/05/13	18	19.39	0	0.00	19.60	18	2,878	0.63%
2019/05/08	2	19.15	0	0.00	19.25	2	2,830	0.07%
2019/05/07	15	19.26	0	0.00	19.25	15	2,857	0.52%
2019/05/06	1.2	19.21	0	0.00	19.25	1.2	2,864	0.04%
2019/05/03	0	0.00	1	19.60	19.65	-1	2,819	-0.04%
2019/04/16	0	0.00	4	19.44	19.20	-4	2,716	-0.15%
2019/04/15	7	19.43	2	20.00	19.30	5	2,627	0.19%
2019/04/12	1	20.15	58	20.16	20.05	-57	2,411	-2.36%
2019/04/11	0	0.00	9	20.55	20.35	-9	2,304	-0.39%
2019/04/10	1	20.70	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	0.00	4	20.43	20.60	-4	2,251	-0.18%
2019/04/08	20	20.35	1	20.00	20.25	19	2,147	0.88%
2019/04/03	0	0.00	2	19.70	19.70	-2	2,034	-0.10%
2019/04/01	2	19.70	0	0.00	19.70	2	2,102	0.10%
2019/03/28	2	20.00	13	19.92	19.90	-11	2,029	-0.54%
2019/03/25	0	0.00	2	18.80	18.80	-2	1,977	-0.10%
2019/03/21	10	18.90	0	0.00	18.90	10	2,136	0.47%
2019/03/20	0	0.00	3	18.85	18.95	-3	2,178	-0.14%
2019/03/19	0	0.00	0	18.80	18.85	0	2,241	0.00%
2019/03/12	10	19.15	0	0.00	19.10	10	3,623	0.28%
2019/03/06	0.2	18.90	0	0.00	18.90	0.2	4,078	0.00%
2019/02/26	5	19.00	0	0.00	18.95	5	4,119	0.12%
2019/02/15	1	18.70	0	0.00	18.65	1	4,083	0.02%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/02/11	0	0.00	2	18.40	18.40	-2	4,049	-0.05%
2019/01/30	7	18.40	0	0.00	18.35	7	4,044	0.17%
2019/01/28	0	0.00	2	18.55	18.55	-2	4,040	-0.05%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/23	0	0.00	16	18.10	18.10	-16	4,029	-0.40%
2019/01/22	0	0.00	11	18.25	18.20	-11	4,039	-0.27%
2019/01/21	1	18.00	13	18.00	18.10	-12	4,046	-0.30%
2019/01/18	0	0.00	6	18.08	18.00	-6	4,086	-0.15%
2019/01/17	0	0.00	1	18.00	18.05	-1	4,132	-0.02%
2019/01/16	0	0.00	3	18.00	18.00	-3	4,149	-0.07%
2019/01/14	6	17.80	0	0.00	17.85	6	4,161	0.14%
2019/01/11	7	17.85	2	17.88	17.80	5	4,193	0.12%
2019/01/09	5	18.00	0	0.00	17.90	5	4,206	0.12%
2019/01/08	14	17.80	9	17.84	17.80	5	4,224	0.12%
2019/01/07	13	17.80	0	0.00	17.90	13	4,242	0.31%
2019/01/04	13	17.65	0	0.00	17.70	13	4,275	0.30%
2018/12/28	0	0.00	13	18.10	18.20	-13	4,402	-0.30%
2018/12/27	13	18.20	5	18.45	18.15	8	4,436	0.18%
2018/12/26	5	18.30	0	0.00	18.25	5	4,430	0.11%
2018/12/24	3	18.77	0	0.00	18.55	3	4,446	0.07%
2018/12/22	0	0.00	1	19.10	18.90	-1	4,408	-0.02%
2018/12/21	2	19.28	11	19.34	19.25	-9	4,489	-0.20%
2018/12/20	0	0.00	7	19.48	19.35	-7	4,486	-0.16%
2018/12/19	0	0.00	20	19.45	19.45	-20	4,479	-0.45%
2018/12/18	7	19.51	2	19.40	19.35	5	4,449	0.11%
2018/12/17	1	20.65	1	20.45	20.60	0	4,288	0.00%
2018/12/14	1	20.55	11	20.55	20.55	-10	4,241	-0.24%
2018/12/13	1	20.30	2	20.18	20.30	-1	4,159	-0.02%
2018/12/12	52	20.10	2	19.90	20.10	50	4,143	1.21%
2018/12/10	1	20.10	31	20.10	20.10	-30	4,107	-0.73%
2018/12/07	16	20.17	12	20.08	20.05	4	4,060	0.10%
2018/12/06	12	20.10	5	20.31	20.05	7	3,944	0.18%
2018/12/05	517	21.03	524	20.87	21.00	-7	3,702	-0.19%	大買/大賣/
2018/12/04	67	19.02	49	19.73	20.00	18	2,803	0.64%
2018/12/03	12	18.26	0	0.00	18.20	12	2,479	0.48%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/27	0	0.00	2	18.00	18.00	-2	2,341	-0.09%
2018/11/21	0	0.00	2	18.05	18.25	-2	2,394	-0.08%
2018/11/19	0.1	18.20	0	0.00	18.20	0.1	2,398	0.00%
2018/11/16	0	0.00	5	18.25	18.25	-5	2,397	-0.21%
2018/11/15	0.1	18.20	0	0.00	18.20	0.1	2,392	0.00%
2018/11/14	1	17.95	0	0.00	18.20	1	2,398	0.04%
2018/11/06	5	18.15	0	0.00	18.15	5	2,532	0.20%
2018/11/05	0	0.00	1.7	18.01	17.95	-1.7	2,551	-0.07%
2018/11/02	0.1	18.10	0	0.00	18.00	0.1	2,561	0.00%
2018/10/25	3.1	18.00	1	18.00	17.95	2.1	2,650	0.08%
2018/10/22	5	18.60	0	0.00	18.75	5	2,612	0.19%
2018/10/19	1	18.60	4	18.60	18.55	-3	2,641	-0.11%
2018/10/17	2	19.15	0	0.00	19.05	2	2,641	0.08%
2018/10/16	3.4	19.18	0	0.00	19.10	3.4	2,604	0.13%
2018/10/15	5	19.50	0	0.00	19.50	5	2,559	0.20%
2018/10/12	4	19.43	0	0.00	19.60	4	2,525	0.16%
2018/10/11	12	19.67	8	19.71	19.65	4	2,494	0.16%
2018/10/09	0	0.00	3	20.75	20.90	-3	2,404	-0.12%
2018/10/08	0	0.00	1	20.85	20.70	-1	2,408	-0.04%
2018/10/05	5	20.80	0	0.00	20.75	5	2,396	0.21%
2018/09/28	0	0.00	7	21.75	21.70	-7	2,325	-0.30%
2018/09/27	0	0.00	2	21.15	21.20	-2	2,245	-0.09%
2018/09/21	0	0.00	0.1	20.90	20.90	-0.1	2,281	0.00%
2018/09/19	0	0.00	5	21.20	21.15	-5	2,463	-0.20%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/03	1	21.25	0	0.00	21.20	1	3,020	0.03%
2018/08/31	4	21.23	0	0.00	21.05	4	3,042	0.13%
2018/08/30	1	21.05	9	21.11	21.05	-8	3,052	-0.26%
2018/08/28	0	0.00	3	20.70	20.75	-3	3,085	-0.10%
2018/08/24	0	0.00	1	20.60	20.60	-1	3,156	-0.03%
2018/08/17	3	20.25	4	20.20	20.30	-1	3,286	-0.03%
2018/08/16	3	20.30	32	20.36	20.25	-29	3,326	-0.87%
2018/08/15	0	0.00	11	20.55	20.55	-11	3,319	-0.33%
2018/08/14	2	20.60	10	20.65	20.60	-8	3,334	-0.24%
2018/08/10	1	21.10	0	0.00	21.15	1	3,482	0.03%
2018/08/07	5	21.10	0	0.00	21.05	5	3,681	0.14%
2018/08/03	5	21.15	1.1	21.16	21.15	3.9	3,920	0.10%
2018/08/01	11	21.40	0	0.00	21.40	11	3,874	0.28%
2018/07/31	0	0.00	6	21.10	21.15	-6	3,807	-0.16%
2018/07/20	2	20.90	1	20.90	20.90	1	3,724	0.03%
2018/07/17	0	0.00	10	21.25	21.25	-10	3,705	-0.27%
2018/07/12	0	0.00	17	21.05	21.00	-17	3,670	-0.46%
2018/07/09	2	20.75	0	0.00	20.70	2	3,649	0.05%
2018/07/06	13	20.55	0	0.00	20.60	13	3,646	0.36%
2018/07/05	3	20.83	0	0.00	20.85	3	3,629	0.08%
2018/07/03	2	21.23	0	0.00	20.80	2	3,682	0.05%
2018/06/29	11	21.19	0	0.00	21.10	11	3,658	0.30%
2018/06/27	4	21.75	0	0.00	21.65	4	3,458	0.12%
2018/06/25	1	22.15	2.1	22.11	21.75	-1.1	3,444	-0.03%
2018/06/22	10	21.74	20	21.68	22.15	-10	3,429	-0.29%
2018/06/21	10	21.88	0	0.00	21.85	10	3,285	0.30%
2018/06/20	1	22.20	1	22.10	22.10	0	3,202	0.00%
2018/06/19	5	22.17	0	0.00	22.05	5	3,155	0.16%
2018/06/15	21	22.42	30	22.48	22.35	-9	3,063	-0.29%
2018/06/14	0.1	22.65	0	0.00	22.60	0.1	2,981	0.00%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/11	25	23.09	1	23.10	22.80	24	2,998	0.80%
2018/06/08	25	23.14	0	0.00	23.10	25	2,938	0.85%
2018/06/07	2	23.20	0	0.00	23.20	2	2,950	0.07%
2018/06/06	5	23.32	2	23.35	23.20	3	2,942	0.10%
2018/06/05	10	23.35	0	0.00	23.30	10	2,888	0.35%
2018/06/04	2	23.40	4	23.30	23.35	-2	2,873	-0.07%
2018/06/01	0	0.00	5	23.40	23.30	-5	2,852	-0.18%
2018/05/30	0	0.00	2	23.15	23.15	-2	2,890	-0.07%
2018/05/28	4	23.43	0	0.00	23.35	4	2,879	0.14%
2018/05/25	21	23.52	1	23.45	23.45	20	2,885	0.69%
2018/05/24	0	0.00	9	23.53	23.55	-9	2,911	-0.31%
2018/05/23	1	23.70	1	23.75	23.75	0	2,847	0.00%
2018/05/22	0	0.00	2	23.95	23.90	-2	2,813	-0.07%
2018/05/21	12	24.33	0	0.00	24.20	12	2,789	0.43%
2018/05/18	5	24.25	7	24.26	24.15	-2	2,730	-0.07%
2018/05/17	29	24.28	15.3	24.27	24.05	13.7	2,626	0.52%
2018/05/16	1	23.80	1	24.10	23.80	0	2,492	0.00%
2018/05/15	5	23.95	10	23.98	24.00	-5	2,474	-0.20%
2018/05/14	8	23.96	31	23.76	23.95	-23	2,493	-0.92%
2018/05/11	2	22.45	200	22.37	22.45	-198	2,256	-8.78%	大賣/鉅額交易
2018/05/02	3	22.85	0	0.00	22.80	3	2,300	0.13%
2018/04/30	0	0.00	1	22.15	22.65	-1	2,311	-0.04%
2018/04/26	1	22.05	0	0.00	22.00	1	2,401	0.04%
2018/04/24	5	22.15	6	22.13	22.20	-1	2,460	-0.04%
2018/04/16	5	22.45	5	22.45	22.45	0	2,589	0.00%
2018/04/13	2	22.65	0	0.00	22.60	2	2,611	0.08%
2018/04/12	5	22.70	1	22.65	22.75	4	2,655	0.15%
2018/04/10	8	22.81	12	22.80	22.90	-4	2,719	-0.15%
2018/04/09	11	22.53	0	0.00	22.65	11	2,728	0.40%
2018/04/02	2	22.60	8	22.55	22.60	-6	2,807	-0.21%
2018/03/31	4	22.60	6.2	22.55	22.60	-2.2	2,899	-0.08%
2018/03/30	210	22.60	6.6	22.60	22.60	203.5	2,906	7.00%	大買/鉅額交易
2018/03/29	15	22.55	0.2	22.50	22.55	14.8	2,892	0.51%
2018/03/28	2	22.70	0	0.00	22.60	2	2,892	0.07%
2018/03/27	0	0.00	5	22.75	22.75	-5	2,883	-0.17%
2018/03/26	2	22.73	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/22	2	23.40	0	0.00	23.15	2	2,900	0.07%
2018/03/13	10	23.75	2	23.70	23.60	8	3,206	0.25%
2018/03/09	0	0.00	2	23.20	23.20	-2	3,280	-0.06%
2018/03/08	0	0.00	1	23.25	23.25	-1	3,391	-0.03%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/05	0	0.00	1	23.25	23.25	-1	4,854	-0.02%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	4	23.50	23.35	-4	4,957	-0.08%
2018/02/27	0.4	23.35	1	23.40	23.35	-0.6	5,029	-0.01%
2018/02/26	1	23.20	0	0.00	23.35	1	5,011	0.02%
2018/02/23	0	0.00	1	22.75	22.80	-1	4,984	-0.02%
2018/02/21	10	22.35	0	0.00	22.35	10	5,061	0.20%
2018/02/12	9	22.24	0	0.00	22.25	9	5,062	0.18%
2018/02/06	0	0.00	4	22.75	22.30	-4	5,193	-0.08%
2018/02/05	0	0.00	1	23.10	23.20	-1	5,110	-0.02%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/31	3	23.37	0	0.00	23.75	3	5,145	0.06%
2018/01/30	0	0.00	3	23.80	23.50	-3	5,152	-0.06%
2018/01/25	2	23.80	7	23.70	23.75	-5	5,134	-0.10%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/17	0	0.00	5	24.00	24.00	-5	4,962	-0.10%
2018/01/12	1	23.25	0	0.00	23.30	1	5,005	0.02%
2018/01/11	1	23.40	0	0.00	23.25	1	5,002	0.02%
2018/01/10	1	23.40	0	0.00	23.55	1	4,986	0.02%
2018/01/09	1	23.55	0	0.00	23.60	1	4,994	0.02%
2018/01/08	2	23.70	0	0.00	23.65	2	4,977	0.04%
2018/01/04	7	23.53	0	0.00	23.40	7	4,916	0.14%
2018/01/03	6	23.82	0	0.00	23.65	6	4,899	0.12%
2018/01/02	5	23.92	0	0.00	23.95	5	4,859	0.10%