裕隆 (2201)-臺銀-鳳山券商分點個股進出

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
73.6
漲跌
▼0.1
漲幅
-0.14%
成交量
14,235張
產業
上市汽車類股
734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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	12.6	73.71	21.3	73.67	73.60	-8.7	4,986	-0.17%
2024/05/03	21.6	72.96	62.7	72.98	73.70	-41.1	4,803	-0.86%
2024/05/02	14.1	69.75	22.7	70.92	70.50	-8.6	4,522	-0.19%
2024/04/30	7.4	69.16	9	69.02	68.70	-1.6	4,460	-0.04%
2024/04/29	0	0.00	22	68.55	69.30	-22	4,426	-0.50%
2024/04/26	13	67.50	19	67.83	67.50	-6	4,348	-0.14%
2024/04/25	7.1	67.37	3.6	67.46	67.40	3.5	4,353	0.08%
2024/04/24	30.1	67.97	36	68.44	68.00	-5.9	4,375	-0.13%
2024/04/23	24.3	67.80	17.1	67.83	67.50	7.2	4,493	0.16%
2024/04/22	5	67.64	31.1	68.00	67.80	-26.1	4,508	-0.58%
2024/04/19	44.2	67.49	1	67.30	66.90	43.2	4,450	0.97%
2024/04/18	13.2	68.87	33	68.00	69.30	-19.8	4,372	-0.45%
2024/04/17	37	67.87	28.1	68.16	67.40	8.9	4,297	0.21%
2024/04/16	25.3	67.57	7	67.90	67.40	18.3	4,327	0.42%
2024/04/15	2.2	68.72	5.1	69.07	69.30	-2.9	4,331	-0.07%
2024/04/12	1	69.30	2	69.05	69.00	-1	4,315	-0.02%
2024/04/11	18.1	69.22	8	69.29	69.30	10.1	4,321	0.23%
2024/04/10	0	0.00	7	69.54	69.90	-7	4,333	-0.16%
2024/04/09	12.1	69.22	6	69.63	69.10	6.1	4,375	0.14%
2024/04/08	17.1	68.43	55.5	68.79	70.00	-38.4	4,361	-0.88%
2024/04/03	16.3	66.81	2	66.60	66.70	14.3	4,271	0.34%
2024/04/02	24.1	68.18	13	68.92	67.80	11.1	4,291	0.26%
2024/04/01	9	68.36	11.1	68.70	68.30	-2.1	4,275	-0.05%
2024/03/29	4.1	67.80	4	68.20	68.10	0.1	4,301	0.00%
2024/03/28	8	68.20	9	68.55	68.20	-1	4,347	-0.02%
2024/03/27	1	67.40	0	0.00	67.30	1	4,480	0.02%
2024/03/26	24.2	68.05	38	68.59	67.10	-13.8	4,634	-0.30%
2024/03/25	19	68.48	20	69.05	68.10	-1	4,637	-0.02%
2024/03/22	3	68.00	4	68.35	68.30	-1	4,690	-0.02%
2024/03/21	3	67.93	0	0.00	67.80	3	4,792	0.06%
2024/03/20	2.1	67.90	3.1	68.10	67.70	-1	4,949	-0.02%
2024/03/19	34.1	68.90	0	0.00	68.30	34.1	4,983	0.68%
2024/03/18	7	68.93	17.1	69.67	69.50	-10.1	5,136	-0.20%
2024/03/15	19.2	69.35	0	0.00	68.50	19.2	5,158	0.37%
2024/03/14	8	69.56	7.5	70.18	69.80	0.5	5,161	0.01%
2024/03/13	3.1	70.65	3	70.37	69.70	0.1	5,145	0.00%
2024/03/12	4.1	70.90	34.3	70.66	71.90	-30.2	5,096	-0.59%
2024/03/11	4.5	66.53	3.7	67.42	67.60	0.8	4,959	0.02%
2024/03/08	16.9	67.96	3	67.10	67.10	13.9	4,948	0.28%
2024/03/07	22.5	69.50	3	69.10	68.90	19.5	4,864	0.40%
2024/03/06	8.1	70.13	8	70.49	70.10	0.1	4,820	0.00%
2024/03/05	0.1	70.62	0.6	70.70	70.40	-0.5	4,945	-0.01%
2024/03/04	3.3	70.60	15	70.87	70.80	-11.7	4,943	-0.24%
2024/03/01	1	71.30	1.1	71.21	70.70	-0.1	4,936	0.00%
2024/02/29	13.3	69.18	24.2	70.16	70.70	-10.9	4,946	-0.22%
2024/02/27	18.5	69.70	1	69.40	69.40	17.5	4,902	0.36%
2024/02/26	1	70.41	2	70.40	70.60	-1	4,906	-0.02%
2024/02/23	8	71.38	8	71.81	71.20	0	4,978	0.00%
2024/02/22	0	0.00	0	70.90	70.90	0	5,036	0.00%
2024/02/21	1	71.00	0.3	71.70	70.80	0.7	5,195	0.01%
2024/02/20	0	71.90	0	0.00	70.90	0	5,293	0.00%
2024/02/19	3	71.00	4	70.83	72.20	-1	5,303	-0.02%
2024/02/16	3	69.53	19	69.96	69.90	-16	5,334	-0.30%
2024/02/15	1.1	68.91	2	69.40	68.70	-0.9	5,342	-0.02%
2024/02/05	2	68.60	2.3	69.10	69.30	-0.3	5,354	-0.01%
2024/02/02	2.5	69.28	2	69.50	69.10	0.5	5,451	0.01%
2024/02/01	4	70.20	7.3	70.63	70.70	-3.3	5,480	-0.06%
2024/01/31	2.3	69.30	2.1	69.91	69.50	0.2	5,501	0.00%
2024/01/30	2	69.85	2.4	70.42	69.60	-0.4	5,522	-0.01%
2024/01/29	2.2	69.91	0	0.00	69.80	2.2	5,541	0.04%
2024/01/26	10.1	69.80	10	69.90	69.80	0.1	5,599	0.00%
2024/01/25	13.2	70.14	3	70.40	69.70	10.2	5,675	0.18%
2024/01/24	0	71.20	14	70.56	70.80	-14	5,723	-0.24%
2024/01/23	1	69.50	2.1	69.39	69.60	-1.1	5,865	-0.02%
2024/01/22	7.1	68.90	0	69.00	68.60	7.1	5,904	0.12%
2024/01/19	1	68.61	7.1	68.99	69.10	-6.1	6,009	-0.10%
2024/01/18	6.3	68.16	2.1	67.42	68.50	4.2	6,091	0.07%
2024/01/17	12.4	68.40	1	69.60	67.70	11.4	6,163	0.18%
2024/01/16	4.2	69.96	6.1	69.98	69.80	-2	6,113	-0.03%
2024/01/15	0.1	70.80	0	71.30	70.90	0.1	6,215	0.00%
2024/01/12	2	70.25	1.5	71.27	70.70	0.5	6,435	0.01%
2024/01/11	0.2	70.93	0.4	70.98	70.70	-0.3	6,557	0.00%
2024/01/10	22.3	70.19	1.5	70.10	70.20	20.8	6,941	0.30%
2024/01/09	31.3	71.35	5	71.10	70.90	26.3	7,154	0.37%
2024/01/08	2	72.35	0	0.00	72.30	2	7,691	0.03%
2024/01/05	14.4	72.76	2	72.45	72.40	12.4	8,913	0.14%
2024/01/04	9	72.87	2	73.70	72.60	7	9,230	0.08%
2024/01/03	21.2	73.72	0	0.00	73.10	21.2	9,285	0.23%
2024/01/02	6	74.85	13.1	75.20	74.80	-7.1	9,265	-0.08%
2023/12/29	2	74.70	7.1	74.97	74.80	-5.1	9,295	-0.06%
2023/12/28	3	74.30	25	74.13	74.60	-22	9,415	-0.23%
2023/12/27	4	73.28	11.2	73.35	73.30	-7.2	9,442	-0.08%
2023/12/26	7.4	72.77	1	72.70	72.70	6.4	9,545	0.07%
2023/12/25	10.3	72.89	4.7	72.95	72.80	5.6	9,755	0.06%
2023/12/22	14.9	72.53	4.5	73.80	72.20	10.3	9,944	0.10%
2023/12/21	31.5	72.95	4	72.80	72.70	27.5	9,849	0.28%
2023/12/20	4.2	73.93	5	74.20	74.10	-0.8	9,898	-0.01%
2023/12/19	9.3	74.05	3	74.47	74.00	6.3	9,935	0.06%
2023/12/18	13.2	74.59	1.1	75.04	74.40	12.1	9,995	0.12%
2023/12/15	28.8	75.99	3	76.33	75.50	25.8	10,188	0.25%
2023/12/14	7	76.91	13.1	77.06	77.30	-6.1	10,213	-0.06%
2023/12/13	35.2	76.44	2	76.25	76.00	33.2	10,171	0.33%
2023/12/12	0	0.00	3	78.33	77.80	-3	10,053	-0.03%
2023/12/11	1	78.30	12.1	78.09	78.00	-11.1	10,108	-0.11%
2023/12/08	5	77.44	5	77.50	77.20	0	10,156	0.00%
2023/12/07	11	77.71	1	77.60	77.60	10	10,186	0.10%
2023/12/06	10	77.69	19	77.76	77.80	-9	10,240	-0.09%
2023/12/05	5	76.36	5	76.58	77.00	0	10,270	0.00%
2023/12/04	6	76.65	0	0.00	76.50	6	10,336	0.06%
2023/12/01	1	77.00	4.3	77.32	77.10	-3.3	10,458	-0.03%
2023/11/30	28.4	76.77	19.1	76.63	76.90	9.3	10,662	0.09%
2023/11/29	6.1	78.41	1	78.10	77.90	5.1	11,171	0.05%
2023/11/28	1.1	78.10	14.7	78.12	78.40	-13.7	11,565	-0.12%
2023/11/27	14	77.54	1.4	78.38	77.10	12.6	11,759	0.11%
2023/11/24	11	78.50	6.5	78.49	78.50	4.5	12,164	0.04%
2023/11/22	11.2	78.07	3	78.13	77.70	8.2	12,453	0.07%
2023/11/21	0.8	79.20	8.2	79.03	79.00	-7.4	12,370	-0.06%
2023/11/20	23.9	78.35	3	78.30	78.00	20.9	12,279	0.17%
2023/11/17	2	79.65	12.3	80.07	80.20	-10.3	12,116	-0.09%
2023/11/16	5	78.58	5	79.30	79.10	0	12,025	0.00%
2023/11/15	6	78.75	13.2	79.27	78.50	-7.2	11,968	-0.06%
2023/11/14	3.1	77.10	21	77.74	77.90	-17.9	11,858	-0.15%
2023/11/13	2.1	77.31	3.5	77.47	77.60	-1.5	11,869	-0.01%
2023/11/10	10	77.84	0	0.00	77.10	10	11,883	0.08%
2023/11/09	3	78.50	4	79.13	79.20	-1	11,857	-0.01%
2023/11/08	5	78.90	5	79.40	78.60	0	12,001	0.00%
2023/11/07	2	78.15	2	79.05	79.10	0	12,008	0.00%
2023/11/06	3.1	78.93	1	78.90	78.80	2.1	12,036	0.02%
2023/11/03	3	78.20	12	78.81	78.20	-9	12,143	-0.07%
2023/11/02	6	76.73	24	76.89	77.40	-18	12,086	-0.15%
2023/11/01	19	74.82	1	74.20	75.00	18	12,009	0.15%
2023/10/31	32.2	75.38	15	76.34	74.10	17.2	11,946	0.14%
2023/10/30	5.1	77.18	7	77.00	76.90	-1.9	11,861	-0.02%
2023/10/27	14.8	77.83	8	78.38	77.30	6.8	11,890	0.06%
2023/10/26	10.2	78.57	15.1	78.40	78.20	-5	11,957	-0.04%
2023/10/25	25	80.44	17.1	80.74	80.10	8	11,962	0.07%
2023/10/24	12	78.55	1.1	78.81	79.00	11	12,043	0.09%
2023/10/23	15.3	78.05	1	78.00	77.80	14.3	12,066	0.12%
2023/10/20	18.3	79.32	9.2	79.53	79.10	9.1	12,142	0.07%
2023/10/19	10.1	79.82	8	80.11	81.40	2.1	12,052	0.02%
2023/10/18	21.2	81.66	20.1	82.43	80.10	1.1	12,069	0.01%
2023/10/17	22.4	82.18	12.1	82.32	81.10	10.3	11,808	0.09%
2023/10/16	105.3	85.60	84	85.36	83.00	21.3	11,705	0.18%	大買/
2023/10/13	58.1	86.15	50.5	87.39	85.10	7.6	11,340	0.07%
2023/10/12	9	82.57	31.5	81.80	84.00	-22.5	10,331	-0.22%
2023/10/11	7	79.14	7.4	79.27	78.80	-0.4	10,484	0.00%
2023/10/06	3.5	79.32	5.3	78.91	78.90	-1.8	10,709	-0.02%
2023/10/05	3.3	78.47	1.1	78.69	78.40	2.3	10,747	0.02%
2023/10/04	19.2	78.59	7.1	78.46	78.40	12.1	10,777	0.11%
2023/10/03	7.5	81.30	2	81.35	80.50	5.5	10,670	0.05%
2023/10/02	8.1	82.04	14	82.41	82.00	-5.9	10,679	-0.06%
2023/09/28	14.2	84.97	3	85.97	83.00	11.2	10,776	0.10%
2023/09/27	44	85.44	39.1	85.49	86.00	4.9	10,746	0.05%
2023/09/26	5.2	83.81	2	84.40	83.70	3.2	10,621	0.03%
2023/09/25	9.5	84.60	16.2	85.10	84.30	-6.7	10,678	-0.06%
2023/09/22	1.2	81.68	3	81.87	82.50	-1.8	10,638	-0.02%
2023/09/21	9.2	81.90	7	80.90	80.60	2.2	10,613	0.02%
2023/09/20	11	84.23	7	83.69	82.20	4	10,624	0.04%
2023/09/19	0	0.00	7.1	84.79	84.60	-7.1	10,450	-0.07%
2023/09/18	2	83.70	3.2	83.24	83.30	-1.2	10,335	-0.01%
2023/09/15	1.1	82.81	1.1	83.28	82.90	0	10,380	0.00%
2023/09/14	2	83.30	7.1	84.05	83.80	-5.1	10,412	-0.05%
2023/09/13	0	0.00	4.2	82.86	83.90	-4.2	10,425	-0.04%
2023/09/12	2.1	81.50	1	82.00	81.30	1.1	10,631	0.01%
2023/09/11	2.2	81.87	0.1	81.63	81.20	2	10,647	0.02%
2023/09/08	2	82.95	2	83.70	82.60	0	10,628	0.00%
2023/09/07	2	83.88	2	84.20	84.50	0	10,632	0.00%
2023/09/06	12	83.54	5.1	83.82	83.20	7	10,618	0.07%
2023/09/05	5	84.44	2.3	84.82	85.20	2.7	10,593	0.03%
2023/09/04	63.2	87.59	60.1	86.99	85.70	3	10,510	0.03%
2023/09/01	18.5	84.71	21.2	84.94	85.30	-2.7	9,982	-0.03%
2023/08/31	10.3	83.86	12.1	83.89	83.40	-1.8	9,779	-0.02%
2023/08/30	11.3	81.70	24.2	82.38	83.70	-12.9	9,882	-0.13%
2023/08/29	11	78.95	17	78.87	79.80	-6	9,712	-0.06%
2023/08/28	8	75.90	8	77.66	75.70	0	10,084	0.00%
2023/08/25	0	0.00	0	74.70	75.00	0	10,409	0.00%
2023/08/24	1	74.60	3	74.60	74.50	-2	11,432	-0.02%
2023/08/23	4	74.70	6.1	74.87	74.70	-2.1	11,529	-0.02%
2023/08/22	4	74.28	4.1	74.55	74.30	-0.1	11,663	0.00%
2023/08/21	0.2	75.15	2.2	75.44	75.40	-2	11,977	-0.02%
2023/08/18	1	74.71	1	75.70	74.70	0	12,263	0.00%
2023/08/17	3	74.30	6	75.13	75.60	-3	12,610	-0.02%
2023/08/16	2.1	73.40	1.1	73.19	73.20	1	12,960	0.01%
2023/08/15	6.3	74.35	5	74.68	74.30	1.3	13,037	0.01%
2023/08/14	9.6	74.69	1	76.70	73.40	8.6	13,253	0.06%
2023/08/11	4.4	77.86	7	77.76	77.50	-2.6	13,487	-0.02%
2023/08/10	7.5	78.16	0	0.00	77.90	7.5	13,636	0.05%
2023/08/09	14	80.47	12	80.31	79.20	2	13,659	0.01%
2023/08/08	2	80.10	0	0.00	79.70	2	13,666	0.01%
2023/08/07	7	80.56	8	80.58	80.50	-1	13,852	-0.01%
2023/08/04	2	80.25	3.3	80.55	80.70	-1.3	13,957	-0.01%
2023/08/02	17.1	80.66	20.1	80.49	80.10	-3	13,997	-0.02%
2023/08/01	2	81.01	1	82.80	81.00	1	13,969	0.01%
2023/07/31	11.3	82.18	15.1	82.87	82.00	-3.8	13,957	-0.03%
2023/07/28	3.1	81.20	4.7	81.01	81.60	-1.6	13,918	-0.01%
2023/07/27	4.1	80.20	16	80.44	81.00	-11.9	13,982	-0.08%
2023/07/26	12.1	78.45	5	78.78	77.70	7.1	13,895	0.05%
2023/07/25	9	79.11	10	79.06	79.80	-1	13,936	-0.01%
2023/07/24	6.1	76.72	4.2	76.62	76.20	1.9	13,873	0.01%
2023/07/21	15.2	77.72	0	0.00	77.40	15.2	13,893	0.11%
2023/07/20	29.1	78.96	24.6	78.37	78.20	4.5	14,010	0.03%
2023/07/19	9.2	79.73	9.1	79.83	79.00	0.1	13,983	0.00%
2023/07/18	46.6	81.94	31.1	81.56	80.20	15.5	14,165	0.11%
2023/07/17	38.4	84.11	32.1	84.82	84.40	6.2	14,604	0.04%
2023/07/14	27.3	86.29	37.1	86.17	85.50	-9.8	15,027	-0.07%
2023/07/13	9.3	82.35	17.2	83.21	84.00	-7.9	15,484	-0.05%
2023/07/12	6	79.97	17	80.41	80.20	-11	15,701	-0.07%
2023/07/11	15.1	80.45	10	81.70	80.00	5.1	16,083	0.03%
2023/07/10	12.1	81.80	15.1	82.10	81.30	-3	16,401	-0.02%
2023/07/07	14	82.66	2.1	82.69	82.30	11.9	16,394	0.07%
2023/07/06	46	83.71	79	83.34	83.50	-33	16,360	-0.20%
2023/07/05	11.1	81.91	18	82.37	81.80	-6.9	16,184	-0.04%
2023/07/04	14	82.71	16.1	82.99	82.40	-2.1	16,023	-0.01%
2023/07/03	29	82.38	3	82.33	81.80	26	16,017	0.16%
2023/06/30	7.1	82.80	6	82.87	82.60	1.1	15,975	0.01%
2023/06/29	9	81.08	4.6	80.65	80.50	4.5	15,906	0.03%
2023/06/28	9.1	81.46	7	81.21	80.80	2.1	15,888	0.01%
2023/06/27	15.1	80.63	5.1	80.19	79.40	9.9	15,857	0.06%
2023/06/26	8.1	81.10	8	81.30	82.00	0.1	15,917	0.00%
2023/06/21	8.1	82.93	2.1	82.73	82.00	6	16,007	0.04%
2023/06/20	6.1	83.33	2	82.95	83.10	4.1	16,009	0.03%
2023/06/19	13.1	83.57	5	83.52	83.40	8.1	16,067	0.05%
2023/06/16	11.4	85.95	0	0.00	83.70	11.4	16,268	0.07%
2023/06/15	1	87.10	0	87.50	87.70	1	16,050	0.01%
2023/06/14	2	88.30	5	87.70	87.40	-3	16,092	-0.02%
2023/06/13	2.2	87.98	9	88.06	87.10	-6.8	16,261	-0.04%
2023/06/12	10	87.33	9	87.32	86.80	1	16,486	0.01%
2023/06/09	8.1	87.66	10	86.97	87.80	-1.9	16,587	-0.01%
2023/06/08	23.1	88.30	14	87.69	87.10	9.1	16,894	0.05%
2023/06/07	6	89.55	22	89.89	89.70	-16	17,277	-0.09%
2023/06/06	23.1	89.78	24	88.41	88.50	-0.9	17,427	-0.01%
2023/06/05	39	92.02	31	92.10	90.60	8	17,463	0.05%
2023/06/02	17	90.95	15	91.23	90.60	2	17,273	0.01%
2023/06/01	61.5	91.61	49.1	91.54	89.60	12.4	17,110	0.07%
2023/05/31	40	85.96	46.3	86.77	87.60	-6.3	16,730	-0.04%
2023/05/30	43	86.79	114	86.64	86.60	-71	16,779	-0.42%	大賣/
2023/05/29	3	82.97	13.1	83.56	82.80	-10.1	16,189	-0.06%
2023/05/26	7	83.04	12.2	82.80	82.20	-5.2	16,720	-0.03%
2023/05/25	38	83.86	10.2	84.31	83.40	27.8	16,790	0.17%
2023/05/24	24	83.89	7	83.96	85.30	17	16,784	0.10%
2023/05/23	13	84.48	56	84.04	83.70	-43	16,779	-0.26%
2023/05/22	9	82.81	23.1	82.35	84.20	-14.1	16,625	-0.08%
2023/05/19	5	80.94	5	80.74	80.40	0	16,605	0.00%
2023/05/18	13	80.96	17	81.52	81.80	-4	17,232	-0.02%
2023/05/17	15	80.37	31	80.85	81.10	-16	17,202	-0.09%
2023/05/16	7	78.39	41.2	78.91	79.60	-34.2	16,929	-0.20%
2023/05/15	3	77.90	7.7	77.23	76.70	-4.7	16,975	-0.03%
2023/05/12	10.1	77.30	5	76.86	78.30	5.1	17,522	0.03%
2023/05/11	10.1	77.30	5	76.86	75.90	5.1	17,605	0.03%
2023/05/10	8	78.29	13.1	78.65	79.10	-5.1	17,858	-0.03%
2023/05/09	7.1	77.60	7	77.43	77.10	0.1	18,040	0.00%
2023/05/08	12.2	77.31	14	77.79	78.10	-1.8	18,373	-0.01%
2023/05/05	9.1	77.65	5	77.98	77.40	4.1	19,117	0.02%
2023/05/04	8	77.18	12.2	76.85	77.80	-4.1	20,127	-0.02%
2023/05/03	20	78.50	6	78.67	77.60	14	20,629	0.07%
2023/05/02	14	81.14	14	80.15	80.00	0	21,995	0.00%
2023/04/28	51	80.76	55	81.64	80.60	-4	22,329	-0.02%
2023/04/27	5	79.90	4	80.25	80.50	1	22,911	0.00%
2023/04/26	21	79.15	16	79.49	79.80	5	23,222	0.02%
2023/04/25	19	80.61	20.1	79.31	78.50	-1.1	23,224	0.00%
2023/04/24	15	79.56	19	80.31	80.90	-4	23,268	-0.02%
2023/04/21	82	80.93	74	80.68	80.30	8	23,333	0.03%
2023/04/20	60	81.52	36	80.37	82.00	24	23,300	0.10%
2023/04/19	58	84.68	12.2	84.93	83.20	45.8	23,430	0.20%
2023/04/18	27	84.27	34.7	84.35	85.70	-7.7	23,376	-0.03%
2023/04/17	30	80.74	44.2	81.45	81.80	-14.2	22,746	-0.06%
2023/04/14	34.2	77.05	37	78.54	79.10	-2.8	22,664	-0.01%
2023/04/13	34	76.62	73	77.48	77.60	-39	22,469	-0.17%
2023/04/12	36	75.15	17	75.46	75.60	19	22,228	0.09%
2023/04/11	5.7	74.95	65	75.82	74.70	-59.3	22,378	-0.26%
2023/04/10	27.3	74.48	6	74.63	74.80	21.3	22,442	0.09%
2023/04/07	31.3	74.03	26	74.41	74.30	5.3	22,682	0.02%
2023/04/06	39.2	73.32	34	73.91	73.70	5.2	22,946	0.02%
2023/03/31	30.6	75.36	37	76.43	75.20	-6.4	23,097	-0.03%
2023/03/30	4	76.45	8	76.64	76.50	-4	23,290	-0.02%
2023/03/29	11	75.47	17	75.47	75.60	-6	23,597	-0.03%
2023/03/28	22.4	74.40	20	75.37	74.50	2.4	24,135	0.01%
2023/03/27	46.5	76.88	1	75.80	75.50	45.5	24,251	0.19%
2023/03/24	13	77.47	62	78.14	78.80	-49	24,380	-0.20%
2023/03/23	23	76.81	22	76.84	77.50	1	24,792	0.00%
2023/03/22	8	77.79	4	77.30	76.40	4	25,520	0.02%
2023/03/21	18	77.86	21	77.91	77.30	-3	25,958	-0.01%
2023/03/20	8	75.60	8	75.88	75.80	0	26,583	0.00%
2023/03/17	3	74.87	11	75.30	75.70	-8	26,757	-0.03%
2023/03/16	23	75.37	9	74.37	73.90	14	27,143	0.05%
2023/03/15	16	76.79	16	76.26	75.90	0	27,463	0.00%
2023/03/14	8	74.83	8	75.35	75.50	0	27,639	0.00%
2023/03/13	19.2	73.65	26.6	74.40	76.00	-7.4	27,805	-0.03%
2023/03/10	37.5	73.34	20.6	72.74	72.40	16.9	28,035	0.06%
2023/03/09	31.5	76.34	30	76.58	76.00	1.5	28,440	0.01%
2023/03/08	74	77.62	73	77.55	77.60	1	29,589	0.00%
2023/03/07	13	79.24	11	79.22	79.20	2	31,679	0.01%
2023/03/06	51	78.50	56	78.89	79.00	-5	32,545	-0.02%
2023/03/03	22.1	78.27	11	78.36	78.10	11.1	33,580	0.03%
2023/03/02	69.9	79.43	37	79.39	78.80	32.9	33,809	0.10%
2023/03/01	15.4	82.14	31.1	82.08	81.60	-15.7	34,331	-0.05%
2023/02/24	111	81.57	142	81.64	81.30	-31	34,926	-0.09%	大買/大賣/
2023/02/23	46.1	78.12	64	78.78	80.00	-17.9	35,006	-0.05%
2023/02/22	66.2	78.37	25	78.37	78.10	41.2	35,078	0.12%
2023/02/21	18	81.18	15	81.15	80.90	3	35,210	0.01%
2023/02/20	28	80.32	12	80.57	80.60	16	35,453	0.05%
2023/02/17	45.2	80.97	55	81.51	80.00	-9.8	36,109	-0.03%
2023/02/16	30	81.06	77	81.57	81.50	-47	36,232	-0.13%
2023/02/15	26	78.54	27	78.37	77.90	-1	35,580	0.00%
2023/02/14	73.1	77.64	61	77.31	77.20	12.1	35,384	0.03%
2023/02/13	43.1	77.84	28	77.62	77.50	15.1	35,365	0.04%
2023/02/10	40.1	78.75	45.1	78.67	79.00	-5	35,162	-0.01%
2023/02/09	64	77.05	55	77.30	76.90	9	34,580	0.03%
2023/02/08	96.2	77.21	88	76.77	77.80	8.2	34,426	0.02%
2023/02/07	19	77.64	13	77.78	77.80	6	34,045	0.02%
2023/02/06	37.1	78.05	25.7	77.82	77.50	11.4	33,809	0.03%
2023/02/03	81.5	79.31	56	79.52	78.10	25.5	33,486	0.08%
2023/02/02	96.4	81.43	61	80.87	79.50	35.4	32,779	0.11%
2023/02/01	42	83.26	28.5	83.67	84.50	13.6	31,891	0.04%
2023/01/31	82.4	79.73	75.8	80.37	82.90	6.6	31,435	0.02%
2023/01/30	13	74.38	26	76.03	78.10	-13	30,031	-0.04%
2023/01/17	57	70.46	60.2	70.54	71.00	-3.2	29,893	-0.01%
2023/01/16	15	67.71	40.1	68.49	69.20	-25.1	29,626	-0.08%
2023/01/13	7	66.56	10	66.69	66.80	-3	29,718	-0.01%
2023/01/12	84	65.99	79	66.23	66.20	5	29,684	0.02%
2023/01/11	28	67.35	20.6	67.20	66.50	7.4	29,471	0.02%
2023/01/10	21	67.99	23	67.83	67.20	-2	29,388	-0.01%
2023/01/09	37	67.87	55.1	68.34	68.20	-18.1	29,198	-0.06%
2023/01/06	30	66.24	23.1	66.16	66.20	6.9	28,481	0.02%
2023/01/05	31	65.58	20	65.85	65.70	11	27,989	0.04%
2023/01/04	33	64.40	51	65.42	65.70	-18	27,698	-0.07%
2023/01/03	21	62.69	19.1	63.19	63.20	1.9	27,350	0.01%
2022/12/30	28	61.89	17	61.89	62.00	11	27,175	0.04%
2022/12/29	7	60.29	11	61.19	61.40	-4	27,061	-0.01%
2022/12/28	10	61.86	9	61.66	61.60	1	26,892	0.00%
2022/12/27	16	61.55	16	61.89	61.90	0	26,747	0.00%
2022/12/26	7	59.63	8	60.64	61.10	-1	26,468	0.00%
2022/12/23	12	59.06	7	59.26	59.10	5	26,197	0.02%
2022/12/22	10.1	60.12	4	60.58	59.70	6.1	25,954	0.02%
2022/12/21	15	61.20	61.6	60.80	60.00	-46.6	25,720	-0.18%
2022/12/20	28	63.40	27	63.53	61.40	1	25,370	0.00%
2022/12/19	14	64.36	9	63.98	64.20	5	24,857	0.02%
2022/12/16	14	64.39	19.4	64.52	64.10	-5.4	24,654	-0.02%
2022/12/15	40	67.47	29	67.67	66.50	11	24,382	0.05%
2022/12/14	50.1	66.89	67	67.30	66.80	-16.9	23,822	-0.07%
2022/12/13	12	65.77	17	65.76	65.00	-5	23,062	-0.02%
2022/12/12	78	65.23	86	65.82	66.60	-8	22,467	-0.04%
2022/12/09	64.4	63.00	65	62.58	62.30	-0.6	21,593	0.00%
2022/12/08	22.3	62.52	14.4	63.03	63.00	7.9	21,338	0.04%
2022/12/07	112	64.29	96	63.92	63.40	16	20,901	0.08%	大買/
2022/12/06	32.1	65.08	27	65.07	64.90	5.1	20,373	0.03%
2022/12/05	24	66.93	16.1	67.20	66.90	7.9	19,893	0.04%
2022/12/02	70.1	67.35	50	66.87	66.70	20.1	19,576	0.10%
2022/12/01	49	67.26	74.5	67.18	67.90	-25.5	18,949	-0.13%
2022/11/30	63.2	64.98	52.5	64.74	65.20	10.7	18,126	0.06%
2022/11/29	97	66.12	115.2	65.45	63.70	-18.2	16,812	-0.11%	大賣/
2022/11/28	34	61.87	31.1	62.52	64.80	2.9	14,714	0.02%
2022/11/25	47.1	60.19	41.1	60.43	60.60	6	14,089	0.04%
2022/11/24	9	57.06	18	57.31	57.70	-9	12,958	-0.07%
2022/11/23	88	56.78	89	56.88	57.10	-1	12,521	-0.01%
2022/11/22	170	54.84	167	54.57	54.90	3	11,541	0.03%	大買/大賣/
2022/11/21	37	52.22	23.3	53.06	54.10	13.7	10,587	0.13%
2022/11/18	10	49.19	15	49.57	49.20	-5	9,933	-0.05%
2022/11/17	16	51.14	10.1	51.51	50.20	5.9	9,704	0.06%
2022/11/16	6	50.08	14.2	50.03	50.90	-8.2	9,257	-0.09%
2022/11/15	17	50.16	23	50.15	51.10	-6	8,791	-0.07%
2022/11/14	13	48.47	30	47.86	49.50	-17	7,961	-0.21%
2022/11/11	1	45.25	2	44.90	45.00	-1	7,484	-0.01%
2022/11/10	2	44.55	0	0.00	44.40	2	7,462	0.03%
2022/11/09	58	45.99	0	0.00	44.80	58	7,416	0.78%
2022/11/08	2	45.65	1	45.40	45.35	1	7,303	0.01%
2022/11/07	2	45.43	3	45.50	45.75	-1	7,330	-0.01%
2022/11/04	6	44.08	4	44.68	45.05	2	7,310	0.03%
2022/11/03	7	44.74	51	44.36	44.45	-44	7,270	-0.61%
2022/11/02	24	45.67	3	45.58	45.20	21	7,337	0.29%
2022/11/01	5	45.51	7.1	45.68	45.60	-2.1	7,586	-0.03%
2022/10/31	5	45.76	17.1	46.08	45.60	-12.1	7,566	-0.16%
2022/10/28	42	46.29	17.1	45.83	45.75	24.9	7,556	0.33%
2022/10/27	12	45.12	8	45.83	46.55	4	7,447	0.05%
2022/10/26	16	44.86	13	44.85	44.40	3	7,331	0.04%
2022/10/25	8.1	44.12	0	0.00	44.30	8.1	7,207	0.11%
2022/10/24	10	45.85	13.3	45.89	46.00	-3.3	6,936	-0.05%
2022/10/21	9	44.15	11	44.54	45.05	-2	6,516	-0.03%
2022/10/20	6	41.21	0	0.00	41.35	6	5,996	0.10%
2022/10/19	3	43.32	0	0.00	43.00	3	5,965	0.05%
2022/10/18	4.1	43.23	1	43.65	42.80	3.1	6,023	0.05%
2022/10/17	5	42.25	10	42.94	43.45	-5	6,156	-0.08%
2022/10/14	0	0.00	0.3	42.05	42.80	-0.3	6,177	-0.01%
2022/10/13	3	41.25	2.2	41.62	41.05	0.8	6,136	0.01%
2022/10/12	0	41.05	1.2	41.01	41.05	-1.2	6,071	-0.02%
2022/10/11	0.1	42.05	0.4	40.95	40.80	-0.3	6,175	0.00%
2022/10/07	1	42.89	27	41.86	42.90	-26	6,221	-0.42%
2022/10/06	9.1	41.92	2	42.20	41.25	7.1	6,295	0.11%
2022/10/05	2	41.45	0	0.00	41.20	2	6,646	0.03%
2022/10/03	1	40.80	0	0.00	40.75	1	7,032	0.01%
2022/09/30	20	40.53	0	0.00	41.05	20	7,162	0.28%
2022/09/28	0	0.00	0.9	41.15	41.20	-0.9	7,355	-0.01%
2022/09/27	1	43.15	2.3	42.62	42.65	-1.3	7,378	-0.02%
2022/09/26	2.1	41.84	65	41.67	41.85	-62.9	7,436	-0.85%
2022/09/23	0	0.00	4	42.95	42.85	-4	7,635	-0.05%
2022/09/20	0	0.00	4	42.90	43.30	-4	8,266	-0.05%
2022/09/19	0	42.00	0.2	42.00	41.95	-0.2	8,537	0.00%
2022/09/16	0.3	42.13	0	0.00	41.95	0.3	8,792	0.00%
2022/09/15	0	0.00	0.2	42.20	42.05	-0.2	9,548	0.00%
2022/09/13	0	42.25	0	0.00	42.15	0	10,474	0.00%
2022/09/12	0	0.00	0.4	42.20	42.30	-0.4	10,661	0.00%
2022/09/08	0	0.00	3	42.35	42.35	-3	10,844	-0.03%
2022/09/07	1	41.95	0	0.00	41.85	1	11,040	0.01%
2022/09/06	3	42.73	5.2	42.87	42.05	-2.2	11,057	-0.02%
2022/09/05	3	43.58	2.5	43.59	43.40	0.5	11,033	0.00%
2022/09/02	10	42.59	5.2	42.95	43.85	4.8	11,015	0.04%
2022/09/01	8	43.06	6	43.36	43.20	2	10,804	0.02%
2022/08/31	2	40.95	50	41.20	41.25	-48	10,484	-0.46%
2022/08/30	28	40.71	0	0.00	40.60	28	10,489	0.27%
2022/08/29	11	40.11	0	0.00	40.15	11	10,523	0.10%
2022/08/26	1	41.00	0	0.00	41.00	1	10,537	0.01%
2022/08/25	2	39.70	0	0.00	39.85	2	10,558	0.02%
2022/08/24	1	40.75	3	40.83	40.70	-2	10,758	-0.02%
2022/08/23	1	40.95	2	40.95	40.85	-1	10,817	-0.01%
2022/08/22	8	41.06	1	40.90	40.85	7	10,847	0.06%
2022/08/19	0.3	41.60	0	0.00	41.30	0.3	10,809	0.00%
2022/08/18	29	41.53	0	0.00	41.50	29	10,867	0.27%
2022/08/17	0	0.00	6	42.10	41.95	-6	10,930	-0.05%
2022/08/16	6	42.28	0	0.00	42.40	6	10,886	0.06%
2022/08/15	5	42.40	0	0.00	42.55	5	10,870	0.05%
2022/08/11	3	41.85	0	0.00	41.80	3	10,866	0.03%
2022/08/10	0	0.00	3	41.83	41.95	-3	10,869	-0.03%
2022/08/09	5	42.11	5	41.28	42.20	0	10,889	0.00%
2022/08/08	53	41.33	49	40.52	41.45	4	10,907	0.04%
2022/08/05	2.1	43.80	1	43.75	43.80	1.1	10,664	0.01%
2022/08/04	1	43.40	8	44.46	43.25	-7	10,610	-0.07%
2022/08/03	1	44.90	1	44.60	44.05	0	10,503	0.00%
2022/08/02	6	45.15	31	45.10	45.10	-25	10,414	-0.24%
2022/08/01	0	0.00	0.1	45.40	45.55	-0.1	10,361	0.00%
2022/07/29	32	45.76	12	45.68	45.75	20	10,334	0.19%
2022/07/28	12	45.70	1.1	46.42	45.45	10.9	10,296	0.11%
2022/07/27	1	45.25	2	46.05	46.20	-1	10,234	-0.01%
2022/07/26	2	45.53	25	45.61	45.55	-23	10,166	-0.23%
2022/07/25	27	45.30	2	45.73	45.80	25	10,061	0.25%
2022/07/22	4	45.68	0	0.00	45.95	4	9,867	0.04%
2022/07/21	3	46.83	11	46.30	46.95	-8	9,614	-0.08%
2022/07/20	13	47.80	10	47.55	47.50	3	9,444	0.03%
2022/07/19	6	48.23	17	47.91	48.05	-11	9,371	-0.12%
2022/07/18	22	48.00	48	48.26	48.50	-26	9,321	-0.28%
2022/07/15	3	47.95	9.2	48.09	48.00	-6.2	9,207	-0.07%
2022/07/14	8.2	48.75	3	48.87	49.00	5.2	9,075	0.06%
2022/07/13	8	48.96	14	48.45	49.00	-6	8,896	-0.07%
2022/07/12	33	46.79	30	46.62	46.90	3	8,479	0.04%
2022/07/11	5	46.36	67	45.95	46.10	-62	8,246	-0.75%
2022/07/08	37	44.26	2	44.70	44.70	35	8,045	0.44%
2022/07/06	20	43.66	5.3	43.01	42.50	14.7	7,786	0.19%
2022/07/05	0.1	45.00	0	0.00	44.50	0.1	7,651	0.00%
2022/07/04	11.2	44.64	13	45.02	44.40	-1.8	7,573	-0.02%
2022/07/01	12	46.46	17	44.73	44.40	-5	7,468	-0.07%
2022/06/30	6	47.38	3	47.47	47.20	3	7,202	0.04%
2022/06/29	4	47.88	7	47.47	47.50	-3	6,978	-0.04%
2022/06/28	5	48.60	7	48.86	48.35	-2	6,707	-0.03%
2022/06/27	20	49.42	1	48.75	50.20	19	6,443	0.29%
2022/06/24	5	49.73	13.3	50.12	50.00	-8.3	6,089	-0.14%
2022/06/23	54	50.43	38	50.28	50.50	16	5,800	0.28%
2022/06/22	3	49.93	8	49.81	49.10	-5	4,986	-0.10%
2022/06/21	57	47.98	86.2	48.02	49.75	-29.2	4,553	-0.64%
2022/06/20	3	45.15	3	44.70	45.30	0	3,987	0.00%
2022/06/17	5	46.53	7	46.56	46.10	-2	3,770	-0.05%
2022/06/16	5	46.04	20	46.33	45.80	-15	3,557	-0.42%
2022/06/15	2	45.43	6	45.36	45.40	-4	3,336	-0.12%
2022/06/14	5	44.83	2	44.80	44.80	3	3,285	0.09%
2022/06/13	4	45.31	10	45.60	45.40	-6	3,201	-0.19%
2022/06/10	6	44.99	4	45.21	45.40	2	3,116	0.06%
2022/06/09	2	44.65	11	45.15	45.20	-9	3,089	-0.29%
2022/06/08	0	0.00	5	44.73	44.35	-5	3,099	-0.16%
2022/06/07	16	44.68	1	44.20	44.35	15	3,070	0.49%
2022/06/06	1	44.80	6.1	44.97	44.70	-5.1	3,007	-0.17%
2022/06/02	0	0.00	15	45.42	45.15	-15	3,005	-0.50%
2022/06/01	15	45.17	20	45.05	45.80	-5	2,937	-0.17%
2022/05/31	3	44.13	5	44.11	44.45	-2	2,668	-0.07%
2022/05/30	2	43.48	4	43.61	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	1	43.40	43.30	-1	2,472	-0.04%
2022/05/26	14	43.59	16	43.75	43.15	-2	2,442	-0.08%
2022/05/25	0	0.00	10	43.01	43.15	-10	2,352	-0.43%
2022/05/24	3	42.00	4	42.18	42.15	-1	2,309	-0.04%
2022/05/23	1	42.25	5	42.10	42.10	-4	2,264	-0.18%
2022/05/20	1	42.40	1	42.15	41.95	0	2,280	0.00%
2022/05/18	5	42.00	18	42.01	42.05	-13	2,204	-0.59%
2022/05/17	1	41.90	11	41.80	41.95	-10	2,198	-0.45%
2022/05/16	2	41.80	27	41.82	42.00	-25	2,128	-1.17%
2022/05/13	0	39.85	20	39.95	40.10	-20	1,945	-1.03%
2022/05/11	10.1	38.25	0	0.00	38.65	10.1	1,865	0.54%
2022/05/05	0	0.00	1	40.35	40.05	-1	1,837	-0.05%
2022/05/03	1	39.70	1	39.80	39.65	0	1,885	0.00%
2022/04/29	0	0.00	3	40.10	39.60	-3	1,908	-0.16%
2022/04/28	3	39.70	0.1	39.55	39.60	2.9	1,960	0.15%
2022/04/27	2	39.43	1	39.50	39.60	1	1,972	0.05%
2022/04/26	0	0.00	2	40.33	40.15	-2	2,049	-0.10%
2022/04/22	0	0.00	0.6	41.10	41.20	-0.6	2,099	-0.03%
2022/04/21	0	0.00	3	41.38	41.10	-3	2,154	-0.14%
2022/04/20	0	0.00	23	40.72	40.95	-23	2,209	-1.04%
2022/04/19	3	40.40	0.1	40.15	40.35	2.9	2,202	0.13%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/15	0	0.00	11	40.70	40.55	-11	2,267	-0.49%
2022/04/14	0	0.00	6	40.52	40.50	-6	2,350	-0.26%
2022/04/12	2	39.30	1	39.35	39.10	1	2,472	0.04%
2022/04/11	2	39.43	0	0.00	39.10	2	2,555	0.08%
2022/04/07	2	40.08	0	0.00	39.90	2	2,754	0.07%
2022/04/01	2	40.15	0	0.00	40.35	2	2,797	0.07%
2022/03/30	1	40.65	1	40.65	40.65	0	2,877	0.00%
2022/03/25	1	40.40	0	0.00	40.40	1	2,888	0.03%
2022/03/24	0.5	40.55	1	40.40	40.55	-0.5	2,930	-0.02%
2022/03/23	0	0.00	1	40.65	40.70	-1	2,976	-0.03%
2022/03/21	0	0.00	2	40.00	39.95	-2	3,002	-0.07%
2022/03/18	0	0.00	1	39.75	39.80	-1	3,030	-0.03%
2022/03/17	0	0.00	1.1	39.73	39.60	-1.1	3,024	-0.04%
2022/03/16	1	39.00	0	0.00	39.00	1	3,028	0.03%
2022/03/15	5	38.70	3	38.70	38.85	2	3,033	0.07%
2022/03/14	0	0.00	1	39.20	39.10	-1	3,026	-0.03%
2022/03/11	21.1	39.34	22	39.48	39.05	-0.9	3,025	-0.03%
2022/03/10	0	0.00	0.1	40.25	40.30	-0.1	2,959	0.00%
2022/03/09	4	39.15	1	39.25	39.30	3	2,948	0.10%
2022/03/08	6	39.21	0	0.00	38.90	6	2,973	0.20%
2022/03/07	18	39.84	0	0.00	39.70	18	2,936	0.61%
2022/03/02	0	0.00	0	41.30	41.25	0	3,053	0.00%
2022/03/01	0	0.00	1	41.15	41.35	-1	3,084	-0.03%
2022/02/25	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2022/02/24	5	41.01	1	40.85	40.70	4	3,250	0.12%
2022/02/23	0	0.00	3	41.77	41.85	-3	3,355	-0.09%
2022/02/22	3	41.75	2	41.88	41.75	1	3,515	0.03%
2022/02/21	5	42.59	3.2	42.77	42.75	1.8	3,568	0.05%
2022/02/18	0	0.00	2.1	41.98	42.40	-2.1	3,706	-0.06%
2022/02/17	7	42.11	3	42.25	42.25	4	3,963	0.10%
2022/02/16	0	0.00	8	41.76	41.70	-8	3,962	-0.20%
2022/02/15	3	41.43	0	0.00	41.55	3	4,040	0.07%
2022/02/14	0	0.00	4	41.55	41.20	-4	4,128	-0.10%
2022/02/11	1.1	41.81	2	41.85	41.80	-0.9	4,152	-0.02%
2022/02/10	3	41.78	1.2	41.75	41.85	1.8	4,201	0.04%
2022/02/09	2	41.73	0	0.00	42.00	2	4,231	0.05%
2022/02/08	3	42.03	0	0.00	42.05	3	4,253	0.07%
2022/01/26	0	0.00	0.1	40.90	40.80	-0.1	4,330	0.00%
2022/01/25	1	40.85	2	40.90	40.80	-1	4,417	-0.02%
2022/01/24	1	41.10	0	0.00	41.35	1	4,453	0.02%
2022/01/21	2	41.50	1.1	41.64	41.35	0.9	4,537	0.02%
2022/01/20	1	42.00	9	42.00	42.00	-8	4,538	-0.18%
2022/01/19	4	42.01	3	42.40	41.80	1	4,576	0.02%
2022/01/18	17	42.81	13	42.98	42.75	4	4,557	0.09%
2022/01/17	15	43.14	1	43.00	43.10	14	4,644	0.30%
2022/01/14	13	43.56	14	43.56	43.55	-1	4,736	-0.02%
2022/01/13	4	43.56	40	43.29	43.45	-36	4,898	-0.73%
2022/01/12	0	0.00	1	42.65	42.60	-1	4,951	-0.02%
2022/01/11	1	42.70	2	42.85	42.75	-1	5,175	-0.02%
2022/01/10	9	43.00	5	43.24	43.30	4	5,515	0.07%
2022/01/07	13	43.93	9	43.88	43.60	4	5,730	0.07%
2022/01/06	1	43.30	0	43.45	43.60	1	5,794	0.02%
2022/01/05	14	43.35	19	43.52	43.55	-5	5,988	-0.08%
2022/01/04	2	43.28	14.6	43.08	43.25	-12.6	6,131	-0.21%
2022/01/03	0	0.00	35	42.66	42.85	-35	6,645	-0.53%
2021/12/30	21	41.91	0.3	41.95	41.90	20.8	6,725	0.31%
2021/12/29	0	0.00	5	41.90	42.05	-5	6,916	-0.07%
2021/12/28	2	41.93	3	41.88	41.85	-1	6,959	-0.01%
2021/12/27	0	0.00	3	42.00	42.00	-3	7,032	-0.04%
2021/12/24	9	41.64	8	42.25	42.30	1	7,180	0.01%
2021/12/21	3	41.80	0	0.00	41.80	3	7,547	0.04%
2021/12/20	3	42.23	2	42.13	41.85	1	7,868	0.01%
2021/12/17	0	0.00	3	41.80	41.85	-3	8,019	-0.04%
2021/12/15	1	41.05	0	0.00	41.15	1	8,731	0.01%
2021/12/14	6	41.15	0	0.00	41.10	6	9,503	0.06%
2021/12/13	2	41.73	0	0.00	41.55	2	9,818	0.02%
2021/12/10	10	41.35	0	0.00	41.35	10	10,132	0.10%
2021/12/09	1	41.75	0	0.00	41.70	1	10,150	0.01%
2021/12/07	2	41.65	0	0.00	41.90	2	10,150	0.02%
2021/12/03	0	0.00	5.1	41.49	41.45	-5.1	10,151	-0.05%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/12/01	3	41.60	0	0.00	41.55	3	10,150	0.03%
2021/11/30	11	41.06	0	0.00	41.00	11	10,150	0.11%
2021/11/29	3	41.17	2	41.00	41.10	1	10,145	0.01%
2021/11/26	32	41.73	75	41.57	41.60	-43	10,092	-0.43%
2021/11/25	10	42.52	2	42.93	42.40	8	10,021	0.08%
2021/11/24	0	0.00	6	43.04	42.80	-6	10,011	-0.06%
2021/11/23	6	43.43	2	43.68	43.15	4	9,994	0.04%
2021/11/22	24	43.95	31	44.11	44.05	-7	9,908	-0.07%
2021/11/19	10	43.77	10	43.71	43.30	0	9,740	0.00%
2021/11/18	15	43.46	13	43.36	43.10	2	9,587	0.02%
2021/11/17	5	43.17	6.1	43.45	43.40	-1.1	9,523	-0.01%
2021/11/16	1	43.15	13	43.05	43.35	-12	9,379	-0.13%
2021/11/15	0	0.00	5	42.16	41.90	-5	9,147	-0.05%
2021/11/12	0	0.00	20	41.68	41.85	-20	9,137	-0.22%
2021/11/11	33.2	41.18	2	41.48	40.80	31.2	9,095	0.34%
2021/11/10	10.7	41.67	1	41.70	41.55	9.7	9,033	0.11%
2021/11/09	2.1	41.85	4	41.93	42.10	-1.9	9,018	-0.02%
2021/11/08	9	41.49	1	41.55	41.50	8	8,969	0.09%
2021/11/05	10	41.55	2	41.83	41.85	8	8,947	0.09%
2021/11/04	6.3	41.74	1	41.50	41.50	5.3	8,966	0.06%
2021/11/03	1.1	41.45	2	41.53	41.40	-0.9	8,918	-0.01%
2021/11/02	2	41.60	11	41.99	41.50	-9	8,965	-0.10%
2021/11/01	4	41.31	9	41.13	41.35	-5	8,871	-0.06%
2021/10/29	24	41.34	5	41.20	41.10	19	8,813	0.22%
2021/10/28	10.1	42.14	5	42.30	41.90	5.1	8,730	0.06%
2021/10/27	2	42.23	1	42.70	42.25	1	8,705	0.01%
2021/10/26	2.1	42.50	1	42.65	42.40	1.1	8,666	0.01%
2021/10/25	2	42.80	4.8	42.76	42.70	-2.8	8,597	-0.03%
2021/10/22	6.1	42.52	1	42.25	42.20	5.1	8,522	0.06%
2021/10/21	2.7	42.80	11.2	42.61	43.10	-8.5	8,420	-0.10%
2021/10/20	13.1	41.69	4.1	41.87	41.40	9	8,208	0.11%
2021/10/19	12.1	42.37	5	42.34	41.90	7.1	8,091	0.09%
2021/10/18	25.1	43.22	8	43.24	42.15	17.1	7,879	0.22%
2021/10/15	14	43.57	20	43.36	44.25	-6	7,551	-0.08%
2021/10/14	16.1	42.93	4	43.06	42.95	12.1	7,346	0.16%
2021/10/13	71	43.17	15	42.93	43.65	56	7,244	0.77%
2021/10/12	5	43.84	6.3	43.23	42.70	-1.3	7,081	-0.02%
2021/10/08	67.1	44.27	57.8	44.29	44.20	9.3	6,883	0.14%
2021/10/07	13	42.56	18.7	42.74	43.05	-5.7	6,326	-0.09%
2021/10/06	19.7	41.80	9	41.90	42.15	10.7	6,118	0.18%
2021/10/05	5	40.06	5	40.12	40.30	0	5,905	0.00%
2021/10/04	3	40.40	7.8	40.66	40.60	-4.8	5,852	-0.08%
2021/10/01	13.2	41.14	4.5	41.31	40.25	8.7	5,782	0.15%
2021/09/30	0	0.00	1	42.40	42.70	-1	5,642	-0.02%
2021/09/29	10	42.11	6.1	42.08	42.00	3.9	5,550	0.07%
2021/09/28	3	42.05	10	42.44	42.80	-7	5,453	-0.13%
2021/09/27	14	44.21	14.4	43.98	43.10	-0.4	5,411	-0.01%
2021/09/24	19	43.78	30	43.62	44.00	-11	5,138	-0.21%
2021/09/23	12	43.48	9	43.42	43.80	3	4,989	0.06%
2021/09/22	37.4	43.77	45	43.91	43.70	-7.6	4,756	-0.16%
2021/09/17	38.1	43.54	74.7	43.50	43.95	-36.7	4,291	-0.85%
2021/09/16	25	41.33	10.1	41.14	41.15	14.9	3,610	0.41%
2021/09/15	12.1	39.63	17	39.83	40.30	-4.9	3,399	-0.14%
2021/09/14	9	37.96	0.2	38.10	38.25	8.8	3,195	0.28%
2021/09/07	12	37.33	0	0.00	37.50	12	3,374	0.36%
2021/09/06	2.2	37.62	2	37.80	37.50	0.2	3,386	0.01%
2021/09/03	0	0.00	1	38.10	38.10	-1	3,381	-0.03%
2021/09/02	1	37.65	0	0.00	37.85	1	3,378	0.03%
2021/08/30	2.2	38.01	0	0.00	38.10	2.2	3,373	0.06%
2021/08/27	1	37.95	2	38.00	38.00	-1	3,369	-0.03%
2021/08/26	5	37.55	0.1	37.45	37.45	4.9	3,367	0.15%
2021/08/25	1	37.10	1	37.20	37.30	0	3,369	0.00%
2021/08/24	5	36.80	20	36.91	36.95	-15	3,388	-0.44%
2021/08/23	10	36.78	0	0.00	36.65	10	3,411	0.29%
2021/08/20	10	36.48	0	0.00	36.35	10	3,439	0.29%
2021/08/19	2.4	36.86	0	0.00	36.70	2.4	3,468	0.07%
2021/08/18	1.1	37.14	1	36.60	37.55	0.1	3,469	0.00%
2021/08/17	3	37.48	0	0.00	37.00	3	3,480	0.09%
2021/08/16	10	38.50	0	0.00	37.80	10	3,481	0.29%
2021/08/13	6	38.73	0	0.00	38.50	6	3,483	0.17%
2021/08/12	11	39.01	0.3	39.10	39.05	10.7	3,491	0.31%
2021/08/10	7	39.64	0	0.00	39.40	7	3,646	0.19%
2021/08/09	2	40.35	0	0.00	40.35	2	3,746	0.05%
2021/08/06	4	41.10	2	41.40	40.90	2	3,899	0.05%
2021/08/05	2	40.10	0.1	40.10	40.10	1.9	3,965	0.05%
2021/08/03	1	39.40	2	39.55	39.40	-1	4,282	-0.02%
2021/07/30	2.2	39.94	0	0.00	39.90	2.2	4,420	0.05%
2021/07/29	1	40.10	6	40.21	40.25	-5	4,468	-0.11%
2021/07/28	6	39.68	3	39.70	39.70	3	4,571	0.07%
2021/07/27	1.1	40.55	0	0.00	40.40	1.1	4,794	0.02%
2021/07/26	0	40.85	0.1	40.75	40.85	-0.1	4,940	0.00%
2021/07/23	0	0.00	3.2	41.12	41.00	-3.2	5,029	-0.06%
2021/07/22	0	0.00	7	40.90	40.70	-7	5,087	-0.14%
2021/07/21	2	39.95	10	39.97	40.00	-8	5,135	-0.16%
2021/07/20	1	40.85	7	40.84	40.60	-6	5,149	-0.12%
2021/07/19	8	41.68	7	41.61	41.35	1	5,206	0.02%
2021/07/16	2	42.55	8	42.81	42.50	-6	5,419	-0.11%
2021/07/15	2	42.15	5	41.90	41.75	-3	5,568	-0.05%
2021/07/14	9	41.27	1	41.99	41.15	8	5,798	0.14%
2021/07/13	0	0.00	2.4	42.35	42.00	-2.4	5,921	-0.04%
2021/07/12	0	0.00	20	41.90	42.50	-20	6,040	-0.33%
2021/07/09	4	41.93	0	0.00	41.95	4	6,373	0.06%
2021/07/08	0	0.00	3	42.20	42.00	-3	6,864	-0.04%
2021/07/07	0	0.00	4	42.85	42.60	-4	7,496	-0.05%
2021/07/06	19	42.89	3	42.85	42.70	16	7,871	0.20%
2021/07/05	2	43.30	0	0.00	42.80	2	8,124	0.02%
2021/07/02	1	43.15	20	42.94	43.00	-19	8,189	-0.23%
2021/07/01	1	42.55	11	42.76	42.15	-10	8,194	-0.12%
2021/06/30	0.2	42.40	10	42.56	42.60	-9.8	8,237	-0.12%
2021/06/29	2.1	42.63	11	42.42	42.30	-8.9	8,331	-0.11%
2021/06/28	10	42.50	4	42.35	42.50	6	8,484	0.07%
2021/06/25	5	42.55	1.3	42.61	42.50	3.7	8,515	0.04%
2021/06/24	6.3	42.04	6.3	42.25	42.75	0	8,614	0.00%
2021/06/23	6	41.47	4.1	40.75	41.60	1.9	8,997	0.02%
2021/06/22	0.1	39.80	2	40.00	40.00	-1.9	9,683	-0.02%
2021/06/21	7.1	39.79	0	0.00	39.50	7.1	10,778	0.07%
2021/06/18	7.2	40.53	2.7	40.74	40.50	4.5	10,830	0.04%
2021/06/16	0	0.00	7	40.11	40.05	-7	10,903	-0.06%
2021/06/15	3.1	39.39	1	39.35	39.40	2.1	11,015	0.02%
2021/06/11	0	39.80	6	39.80	39.65	-6	11,273	-0.05%
2021/06/09	9.3	39.59	1	39.65	39.35	8.3	11,374	0.07%
2021/06/08	5.1	39.70	0.2	39.90	39.65	4.9	11,406	0.04%
2021/06/07	0.1	39.80	0	0.00	39.80	0.1	11,473	0.00%
2021/06/04	0	0.00	1	40.25	40.15	-1	11,526	-0.01%
2021/06/03	3	40.35	4	40.24	40.10	-1	11,617	-0.01%
2021/06/02	1.1	39.81	4.1	40.11	40.10	-3	11,720	-0.03%
2021/06/01	0.1	39.80	4	39.68	40.10	-4	11,728	-0.03%
2021/05/31	6.1	39.69	1	39.80	39.45	5.1	11,793	0.04%
2021/05/28	13.1	39.59	0	0.00	39.70	13.1	11,827	0.11%
2021/05/27	6.1	38.77	1	38.95	38.80	5.1	11,868	0.04%
2021/05/26	0.1	39.40	3	39.32	39.80	-2.9	11,895	-0.02%
2021/05/25	2.2	39.79	2	39.98	39.55	0.2	12,015	0.00%
2021/05/24	1.1	39.39	0	0.00	39.50	1.1	12,265	0.01%
2021/05/21	1.1	39.16	12.1	39.22	39.20	-11	12,377	-0.09%
2021/05/19	0	0.00	3	38.78	39.20	-3	12,798	-0.02%
2021/05/18	5	37.52	10	38.23	38.85	-5	12,797	-0.04%
2021/05/17	12	36.41	3.4	36.18	36.00	8.6	12,762	0.07%
2021/05/14	12	39.76	24	39.80	38.90	-12	12,672	-0.09%
2021/05/13	3	37.68	15.2	38.12	38.40	-12.2	12,556	-0.10%
2021/05/12	31.7	38.39	39	38.97	38.10	-7.3	12,478	-0.06%
2021/05/11	15	41.10	10	41.07	40.60	5	12,357	0.04%
2021/05/10	2	43.08	7	43.51	43.20	-5	12,322	-0.04%
2021/05/07	13	42.16	17	41.89	42.90	-4	12,358	-0.03%
2021/05/06	20	40.47	0	0.00	40.55	20	12,440	0.16%
2021/05/05	3.1	40.50	0	0.00	40.40	3.1	12,720	0.02%
2021/05/04	25	40.34	3	40.70	40.50	22	12,698	0.17%
2021/05/03	34	44.10	3	43.02	42.95	31	12,571	0.25%
2021/04/29	3	45.23	7	45.71	45.40	-4	12,565	-0.03%
2021/04/28	7	44.92	2.2	45.17	45.15	4.8	12,567	0.04%
2021/04/27	4	45.58	14	45.46	45.60	-10	12,645	-0.08%
2021/04/26	0.2	44.74	12.6	44.97	44.75	-12.4	12,694	-0.10%
2021/04/23	6.1	44.59	3	44.58	44.60	3.1	12,780	0.02%
2021/04/22	17	45.44	34.1	45.44	44.35	-17.1	12,901	-0.13%
2021/04/21	15.1	46.58	12	46.67	46.50	3.1	12,842	0.02%
2021/04/20	8.4	47.25	31.5	47.62	47.85	-23.2	12,734	-0.18%
2021/04/19	7	46.15	25.6	46.46	46.40	-18.6	12,771	-0.15%
2021/04/16	8.2	45.53	16	45.48	45.65	-7.8	12,810	-0.06%
2021/04/15	43.4	45.93	42	45.83	45.55	1.4	12,884	0.01%
2021/04/14	83	47.09	57.4	46.97	47.20	25.6	12,794	0.20%
2021/04/13	38	47.15	153.4	47.05	46.80	-115.4	13,010	-0.89%	大賣/鉅額交易
2021/04/12	149.4	46.32	130.4	46.37	46.30	19	12,787	0.15%	大買/大賣/
2021/04/09	6.3	44.76	34.1	44.98	44.70	-27.8	13,190	-0.21%
2021/04/08	2	43.88	2.2	44.18	44.05	-0.2	13,439	0.00%
2021/04/07	11	43.96	1.4	43.95	43.95	9.6	13,403	0.07%
2021/04/06	5	44.15	7	44.02	44.00	-2	13,536	-0.01%
2021/04/01	12	44.04	13	44.10	44.45	-1	14,220	-0.01%
2021/03/31	6.1	44.00	17	44.05	44.05	-11	14,437	-0.08%
2021/03/30	12	43.33	4	43.25	43.35	8	14,258	0.06%
2021/03/29	15.2	43.13	10	43.26	43.45	5.2	14,224	0.04%
2021/03/26	42.2	43.64	8.4	43.77	43.25	33.7	14,084	0.24%
2021/03/25	99	46.53	72	45.79	45.10	27	13,578	0.20%
2021/03/24	109.9	45.73	68.3	45.14	46.65	41.6	12,788	0.32%	大買/
2021/03/23	2	42.48	5	42.51	42.45	-3	11,679	-0.03%
2021/03/22	9	41.89	23	41.95	42.45	-14	11,591	-0.12%
2021/03/19	13	42.27	6.1	42.28	42.10	6.9	11,540	0.06%
2021/03/18	12	43.15	1	43.60	42.80	11	11,438	0.10%
2021/03/17	22	43.38	3	43.60	43.30	19	11,313	0.17%
2021/03/16	2	42.85	4.4	42.93	42.75	-2.4	11,058	-0.02%
2021/03/15	4	42.38	0	0.00	42.25	4	10,985	0.04%
2021/03/12	3	42.47	0	42.40	42.50	3	10,965	0.03%
2021/03/11	4.2	42.45	12	42.36	42.40	-7.8	10,998	-0.07%
2021/03/10	1	42.50	2	42.68	42.35	-1	10,968	-0.01%
2021/03/09	12	42.43	3	42.70	42.85	9	10,911	0.08%
2021/03/08	11	42.10	7.5	42.43	42.10	3.5	10,839	0.03%
2021/03/05	2	41.40	1.1	41.78	41.50	0.9	10,725	0.01%
2021/03/04	4	41.51	0	0.00	41.60	4	10,714	0.04%
2021/03/03	8	41.50	8	41.36	41.85	0	10,655	0.00%
2021/03/02	6	41.74	1.6	41.39	41.20	4.4	10,597	0.04%
2021/02/26	4	41.80	1.2	41.95	41.65	2.8	10,553	0.03%
2021/02/25	7	42.78	10	42.61	42.60	-3	10,566	-0.03%
2021/02/24	11	42.06	5	43.06	41.40	6	10,518	0.06%
2021/02/23	3	42.85	19.6	43.39	43.55	-16.6	10,325	-0.16%
2021/02/22	20.3	43.04	6	43.09	42.90	14.3	10,227	0.14%
2021/02/19	11.1	42.52	13	42.95	43.70	-1.9	10,159	-0.02%
2021/02/18	6	40.68	1	40.80	41.10	5	9,965	0.05%
2021/02/17	1	40.55	3.3	40.79	40.90	-2.3	10,053	-0.02%
2021/02/05	2	40.13	2	40.25	40.00	0	10,018	0.00%
2021/02/04	5	40.42	0	0.00	40.35	5	9,982	0.05%
2021/02/03	2	41.15	0	0.00	40.95	2	9,973	0.02%
2021/02/02	1	40.70	2	41.10	41.15	-1	9,943	-0.01%
2021/02/01	7	40.07	14	40.57	40.45	-7	9,892	-0.07%
2021/01/29	6	41.27	6.2	41.19	40.90	-0.2	9,858	0.00%
2021/01/28	14	41.66	0.3	41.70	41.35	13.8	9,789	0.14%
2021/01/27	8.1	42.25	9	42.70	43.20	-0.9	9,589	-0.01%
2021/01/26	5	41.44	1	42.05	41.10	4	9,261	0.04%
2021/01/25	7	41.86	11	41.82	41.95	-4	9,225	-0.04%
2021/01/22	4	42.58	8	41.99	43.20	-4	9,197	-0.04%
2021/01/21	12	41.64	0	0.00	40.95	12	9,061	0.13%
2021/01/20	7	41.66	10	41.84	41.45	-3	8,987	-0.03%
2021/01/19	4	43.03	3	43.02	43.05	1	8,845	0.01%
2021/01/18	4	43.64	7	43.54	43.55	-3	8,730	-0.03%
2021/01/15	9	43.12	24	42.63	42.75	-15	8,578	-0.17%
2021/01/14	11	44.50	0	0.00	44.30	11	8,366	0.13%
2021/01/13	3	44.75	5	44.53	44.45	-2	8,162	-0.02%
2021/01/12	16	44.98	9.1	45.06	43.95	6.9	8,071	0.09%
2021/01/11	83	46.79	10.3	47.83	46.80	72.7	7,913	0.92%
2021/01/08	32	47.30	24.3	46.92	46.55	7.7	7,853	0.10%
2021/01/07	22	48.53	20.3	48.30	48.00	1.7	7,662	0.02%
2021/01/06	100.2	49.65	80.5	49.22	49.00	19.7	7,415	0.27%
2021/01/05	43	49.25	56.2	48.90	48.85	-13.2	6,700	-0.20%
2021/01/04	80.9	48.90	66.3	48.76	50.90	14.6	6,279	0.23%
2020/12/31	29.4	45.94	24.2	45.03	46.90	5.2	5,551	0.09%
2020/12/30	2	42.53	8	42.36	42.85	-6	5,130	-0.12%
2020/12/29	18	42.58	12.2	42.55	42.20	5.8	5,130	0.11%
2020/12/28	46	43.25	33	43.82	43.50	13	4,966	0.26%
2020/12/25	12.7	40.84	18	40.09	41.05	-5.3	4,236	-0.13%
2020/12/24	0	0.00	2	37.38	37.35	-2	3,943	-0.05%
2020/12/23	0	0.00	2	37.25	37.20	-2	3,965	-0.05%
2020/12/22	0	0.00	1	37.50	37.00	-1	3,990	-0.03%
2020/12/21	2	37.00	1	37.65	37.25	1	3,955	0.03%
2020/12/18	0	0.00	0.1	37.35	37.55	-0.1	3,965	0.00%
2020/12/17	0	0.00	3	37.02	36.90	-3	4,034	-0.07%
2020/12/16	0	0.00	2	37.25	37.50	-2	4,059	-0.05%
2020/12/15	5	36.68	1.3	36.91	36.50	3.7	4,114	0.09%
2020/12/14	8.3	36.66	0	0.00	36.70	8.3	4,295	0.19%
2020/12/11	7	37.12	0	0.00	36.80	7	4,351	0.16%
2020/12/10	5	37.46	2.3	37.33	37.65	2.7	4,463	0.06%
2020/12/09	6	37.88	0	0.00	37.85	6	4,563	0.13%
2020/12/08	1	37.75	0	0.00	37.65	1	4,692	0.02%
2020/12/07	17	38.06	4	38.15	37.65	13	4,911	0.26%
2020/12/04	4	38.30	0	0.00	38.45	4	5,046	0.08%
2020/12/02	1	38.20	1.1	38.33	38.55	-0.1	5,096	0.00%
2020/12/01	0	0.00	1	39.20	38.80	-1	5,203	-0.02%
2020/11/27	2.8	38.80	0	0.00	39.35	2.8	5,360	0.05%
2020/11/25	1	39.20	2	39.20	39.50	-1	5,902	-0.02%
2020/11/24	5	39.41	0	0.00	38.75	5	6,017	0.08%
2020/11/23	2	40.10	1	40.05	40.10	1	6,060	0.02%
2020/11/20	3.1	39.71	6.6	39.81	40.05	-3.5	6,286	-0.06%
2020/11/19	6	38.83	9	38.78	38.90	-3	6,314	-0.05%
2020/11/18	6	39.02	0	0.00	39.00	6	6,319	0.09%
2020/11/17	3	37.15	6.3	37.71	38.10	-3.3	6,289	-0.05%
2020/11/16	0	0.00	2.3	37.50	37.70	-2.3	6,399	-0.04%
2020/11/13	0	0.00	2.2	36.59	36.25	-2.2	6,375	-0.04%
2020/11/12	2	36.10	0	0.00	36.00	2	6,632	0.03%
2020/11/11	0	0.00	1	35.75	35.90	-1	6,804	-0.01%
2020/11/09	0	0.00	2	34.25	34.50	-2	6,897	-0.03%
2020/11/06	2.1	34.00	0	0.00	34.00	2.1	7,052	0.03%
2020/11/03	0	0.00	1.6	35.41	35.05	-1.6	7,742	-0.02%
2020/11/02	2	34.65	0	0.00	34.90	2	7,806	0.03%
2020/10/30	2.4	36.65	2.9	35.75	35.60	-0.5	7,864	-0.01%
2020/10/29	2	37.60	1	37.80	37.55	1	7,849	0.01%
2020/10/28	2	38.10	0	0.00	38.30	2	7,917	0.03%
2020/10/27	1	38.10	0.6	38.25	38.20	0.4	7,957	0.00%
2020/10/26	1.6	38.33	2.2	38.34	38.30	-0.6	8,080	-0.01%
2020/10/23	0	0.00	0.1	38.05	38.05	-0.1	8,107	0.00%
2020/10/22	1.7	38.22	0	0.00	38.20	1.7	8,212	0.02%
2020/10/21	1	38.30	0	0.00	38.20	1	8,288	0.01%
2020/10/20	0	0.00	0.1	38.15	38.30	-0.1	8,430	0.00%
2020/10/19	59	39.90	59.2	39.31	38.00	-0.2	8,490	0.00%
2020/10/06	7	23.75	5	23.59	23.95	2	8,403	0.02%
2020/10/05	2	22.80	0	0.00	22.85	2	8,393	0.02%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	5	23.25	23.30	-5	8,629	-0.06%
2020/09/28	1	23.10	1	23.25	23.00	0	8,866	0.00%
2020/09/25	2	22.73	0	0.00	22.60	2	8,961	0.02%
2020/09/24	3	22.37	5	22.50	22.55	-2	8,931	-0.02%
2020/09/23	0	0.00	6	22.89	22.80	-6	8,866	-0.07%
2020/09/22	9	23.71	10	23.68	23.40	-1	8,809	-0.01%
2020/09/21	0	0.00	3	24.30	24.30	-3	8,759	-0.03%
2020/09/18	1	24.10	2	24.20	24.30	-1	8,856	-0.01%
2020/09/17	14	23.80	20	23.90	23.75	-6	8,918	-0.07%
2020/09/16	11	23.60	0	0.00	23.50	11	8,958	0.12%
2020/09/15	11	23.70	2	23.75	23.75	9	8,950	0.10%
2020/09/14	2	23.65	0	23.50	23.60	2	9,023	0.02%
2020/09/11	3	23.93	1	23.70	23.70	2	9,128	0.02%
2020/09/10	0	0.00	1.2	24.27	24.35	-1.2	9,194	-0.01%
2020/09/09	1	24.35	6.1	24.69	24.45	-5.1	9,265	-0.06%
2020/09/08	19	24.65	6	24.73	24.25	13	9,286	0.14%
2020/09/07	4	25.53	0	0.00	25.20	4	9,275	0.04%
2020/09/04	3	24.80	32	25.05	25.45	-29	9,415	-0.31%
2020/09/03	4	25.49	9	25.61	25.30	-5	9,458	-0.05%
2020/09/02	12	25.68	0.3	25.55	25.70	11.7	9,787	0.12%
2020/08/31	0	0.00	3	25.37	25.30	-3	10,258	-0.03%
2020/08/28	5	24.65	5	24.75	24.65	0	10,694	0.00%
2020/08/27	12	24.85	0	0.00	24.75	12	10,730	0.11%
2020/08/26	31	24.78	34.3	24.87	25.10	-3.3	10,706	-0.03%
2020/08/25	10	24.53	32	24.53	24.40	-22	10,706	-0.21%
2020/08/24	17	24.84	1	24.60	24.85	16	10,717	0.15%
2020/08/21	15	24.97	20	24.89	25.10	-5	10,745	-0.05%
2020/08/20	8	23.53	36	23.26	23.30	-28	10,541	-0.27%
2020/08/19	0	0.00	1	24.50	24.75	-1	10,319	-0.01%
2020/08/18	6	25.27	19	25.22	25.35	-13	10,271	-0.13%
2020/08/17	34	25.10	37.1	24.88	25.15	-3.1	10,263	-0.03%
2020/08/14	15	24.10	23	24.16	23.85	-8	10,253	-0.08%
2020/08/13	1	24.40	11.2	24.47	24.40	-10.2	10,722	-0.10%
2020/08/12	5	24.37	0	0.00	24.40	5	11,160	0.04%
2020/08/11	25	24.60	9	24.56	24.55	16	11,315	0.14%
2020/08/10	8	24.29	22	24.40	24.20	-14	11,238	-0.12%
2020/08/07	17	24.30	13	24.07	24.00	4	11,141	0.04%
2020/08/06	33	23.97	20.1	23.90	23.90	12.9	10,896	0.12%
2020/08/05	32	23.71	5	23.52	23.50	27	10,748	0.25%
2020/08/04	3	23.35	1.2	23.49	23.50	1.8	10,813	0.02%
2020/08/03	6	23.57	19	23.25	23.45	-13	10,766	-0.12%
2020/07/31	10	23.42	159	23.60	23.70	-149	10,628	-1.40%	大賣/鉅額交易
2020/07/30	47	22.73	32	22.75	23.00	15	10,275	0.15%
2020/07/29	13	21.66	12	21.83	21.80	1	10,056	0.01%
2020/07/28	2	21.13	4	21.10	20.85	-2	10,052	-0.02%
2020/07/27	2	20.90	70.8	20.73	20.70	-68.8	10,058	-0.68%
2020/07/24	11	21.20	42	21.52	21.10	-31	10,072	-0.31%
2020/07/23	5	21.82	15	21.94	21.85	-10	10,053	-0.10%
2020/07/22	22	21.81	0	0.00	21.65	22	10,037	0.22%
2020/07/21	30	21.89	3	22.00	21.90	27	10,042	0.27%
2020/07/20	0	0.00	11	21.41	21.40	-11	10,001	-0.11%
2020/07/17	0	0.00	25	21.50	21.45	-25	10,058	-0.25%
2020/07/16	1	21.65	1	21.80	21.80	0	10,100	0.00%
2020/07/15	10	21.75	3	21.88	21.65	7	10,074	0.07%
2020/07/14	25	21.55	0	0.00	21.55	25	10,050	0.25%
2020/07/13	5	21.45	5.6	21.34	21.45	-0.6	10,089	-0.01%
2020/07/10	5	21.00	32.2	20.91	21.10	-27.2	10,118	-0.27%
2020/07/09	0	0.00	4.1	21.15	21.10	-4.1	10,131	-0.04%
2020/07/08	23	21.64	0	0.00	21.40	23	10,172	0.23%
2020/07/07	20	21.98	19	21.74	22.25	1	10,259	0.01%
2020/07/06	12	21.12	3	21.25	21.25	9	10,679	0.08%
2020/07/03	11	21.30	0	0.00	21.20	11	11,003	0.10%
2020/07/02	3	21.45	0	0.00	21.25	3	11,299	0.03%
2020/07/01	6	21.25	1	21.30	21.35	5	11,619	0.04%
2020/06/30	3	21.25	6	21.28	21.55	-3	11,996	-0.03%
2020/06/29	7	21.12	1	21.00	21.15	6	12,611	0.05%
2020/06/24	3	21.87	10	21.90	21.90	-7	12,541	-0.06%
2020/06/23	1	22.15	5	22.14	22.15	-4	12,518	-0.03%
2020/06/22	5	22.45	4.7	22.38	22.55	0.3	12,531	0.00%
2020/06/19	2	22.60	16	22.52	22.50	-14	12,547	-0.11%
2020/06/18	6	22.76	4	22.50	22.50	2	12,504	0.02%
2020/06/17	2	23.15	5	22.98	22.90	-3	12,471	-0.02%
2020/06/16	2	22.80	18	22.76	22.80	-16	12,489	-0.13%
2020/06/15	18	22.37	32.2	22.45	22.10	-14.2	12,420	-0.11%
2020/06/12	14	22.28	37	22.10	22.25	-23	12,415	-0.19%
2020/06/11	27.1	23.01	27	22.99	22.70	0.1	12,296	0.00%
2020/06/10	20.1	23.61	22	23.75	23.85	-1.9	12,240	-0.02%
2020/06/09	23	23.95	40	23.96	23.85	-17	12,160	-0.14%
2020/06/08	13	23.53	52.2	23.40	23.20	-39.2	11,764	-0.33%
2020/06/05	9	22.18	0	0.00	22.30	9	11,237	0.08%
2020/06/04	14	20.99	116	22.05	22.35	-102	11,126	-0.92%	大賣/鉅額交易
2020/06/02	20	20.13	0	0.00	20.10	20	10,602	0.19%
2020/06/01	0	0.00	40.1	20.33	20.30	-40.1	10,650	-0.38%
2020/05/29	0	0.00	35	19.84	19.80	-35	10,614	-0.33%
2020/05/28	20	20.11	30	20.26	19.80	-10	10,651	-0.09%
2020/05/27	4	19.90	4	19.80	19.90	0	10,612	0.00%
2020/05/26	41	20.02	2.3	20.12	19.90	38.7	10,745	0.36%
2020/05/25	2	20.00	25	20.00	20.25	-23	10,725	-0.21%
2020/05/22	9	20.26	37	20.13	20.05	-28	10,719	-0.26%
2020/05/21	4	20.64	11	20.49	20.60	-7	10,663	-0.07%
2020/05/20	84	20.09	85	20.11	20.35	-1	10,541	-0.01%
2020/05/19	19	19.06	114	19.26	19.70	-95	10,116	-0.94%	大賣/
2020/05/18	27	17.87	28	17.61	17.95	-1	9,692	-0.01%
2020/05/15	10	16.95	1	17.15	16.90	9	9,511	0.09%
2020/05/14	0	0.00	0.3	16.70	16.70	-0.3	9,458	0.00%
2020/05/13	5	17.04	0	0.00	16.95	5	9,527	0.05%
2020/05/12	1	16.65	1	17.15	16.75	0	9,612	0.00%
2020/05/11	11	17.00	12	16.71	16.90	-1	9,800	-0.01%
2020/05/08	16	16.40	20	16.61	16.35	-4	10,006	-0.04%
2020/05/07	15	16.50	5	16.60	16.45	10	10,091	0.10%
2020/05/06	17	16.64	0.5	16.45	16.40	16.5	10,143	0.16%
2020/05/05	6.1	16.64	20	16.76	16.65	-13.9	10,113	-0.14%
2020/05/04	3	16.87	0	0.00	16.70	3	10,085	0.03%
2020/04/30	5	17.45	1	17.45	17.40	4	10,060	0.04%
2020/04/29	11	17.50	10	17.35	17.55	1	9,996	0.01%
2020/04/28	5	17.20	0	0.00	16.90	5	9,978	0.05%
2020/04/27	2	17.00	0	0.00	17.10	2	9,904	0.02%
2020/04/24	0	0.00	5	16.75	16.70	-5	9,845	-0.05%
2020/04/23	0	0.00	2	17.07	17.00	-2	9,776	-0.02%
2020/04/22	21	16.47	0	0.00	16.55	21	9,690	0.22%
2020/04/21	41	17.02	35	17.26	16.75	6	9,616	0.06%
2020/04/20	8	17.76	6	17.77	17.70	2	9,464	0.02%
2020/04/17	6.1	17.84	8	18.59	17.80	-1.9	9,427	-0.02%
2020/04/16	5	17.88	15.3	18.13	18.20	-10.3	9,317	-0.11%
2020/04/15	49	18.51	31.1	18.55	18.35	17.9	9,244	0.19%
2020/04/14	8	18.54	12	18.78	18.45	-4	9,153	-0.04%
2020/04/13	4	18.70	14.1	19.02	18.70	-10.1	9,024	-0.11%
2020/04/10	55	18.84	49	18.81	18.75	6	8,882	0.07%
2020/04/09	91	18.89	101	18.78	18.50	-10	8,637	-0.12%	大賣/
2020/04/08	8	17.76	25.2	18.11	18.15	-17.2	7,968	-0.22%
2020/04/07	45	16.46	55	16.51	16.50	-10	7,539	-0.13%
2020/04/06	6	15.48	20	15.09	15.55	-14	7,210	-0.19%
2020/04/01	54	14.71	45	14.84	14.85	9	6,853	0.13%
2020/03/31	24.9	14.70	146	14.71	14.70	-121.1	6,443	-1.88%	大賣/鉅額交易
2020/03/27	6	16.68	35	16.53	16.30	-29	5,786	-0.50%
2020/03/26	0	0.00	2	16.65	16.65	-2	5,713	-0.04%
2020/03/25	55	15.39	0	0.00	15.50	55	5,625	0.98%
2020/03/24	22	14.71	0	0.00	14.65	22	5,551	0.40%
2020/03/23	0	0.00	1	14.50	14.45	-1	5,505	-0.02%
2020/03/20	14	15.10	0	0.00	15.15	14	5,562	0.25%
2020/03/19	11	15.09	22	14.75	14.50	-11	5,495	-0.20%
2020/03/17	10	16.00	5	16.45	16.40	5	5,310	0.09%
2020/03/16	6	17.34	10	17.80	17.00	-4	5,212	-0.08%
2020/03/13	15	17.18	20	17.40	17.60	-5	5,173	-0.10%
2020/03/12	9	18.97	14	18.91	18.60	-5	5,023	-0.10%
2020/03/11	1	19.65	3.5	20.03	19.65	-2.5	4,910	-0.05%
2020/03/10	1	20.25	16	20.23	20.35	-15	4,867	-0.31%
2020/03/09	1	19.80	8	20.55	20.10	-7	4,794	-0.15%
2020/03/06	1	20.40	12	20.65	20.35	-11	4,655	-0.24%
2020/03/05	6	21.04	3	21.03	21.00	3	4,563	0.07%
2020/03/04	0	0.00	18	21.06	21.15	-18	4,486	-0.40%
2020/03/03	10	20.90	14	21.00	20.85	-4	4,407	-0.09%
2020/03/02	6.2	20.80	24.3	20.74	20.30	-18.1	4,305	-0.42%
2020/02/27	16.3	20.86	14.1	21.04	20.40	2.2	4,172	0.05%
2020/02/26	21	21.23	13	21.36	21.55	8	4,034	0.20%
2020/02/25	0	0.00	21	20.55	20.80	-21	3,835	-0.55%
2020/02/24	6	20.61	15	20.93	20.95	-9	3,775	-0.24%
2020/02/21	11	20.83	11	20.99	20.95	0	3,682	0.00%
2020/02/20	26	20.96	31.1	21.08	21.05	-5.1	3,614	-0.14%
2020/02/19	4	20.75	7	20.79	20.90	-3	3,444	-0.09%
2020/02/18	3	19.90	9	20.11	20.15	-6	3,365	-0.18%
2020/02/17	0	0.00	15.6	20.05	20.05	-15.6	3,311	-0.47%
2020/02/13	25	19.99	8	20.13	20.00	17	3,221	0.53%
2020/02/12	0	0.00	10	20.05	20.05	-10	3,161	-0.32%
2020/02/11	4.1	19.87	13	19.70	19.65	-8.9	3,040	-0.29%
2020/02/10	39	19.71	56.1	19.79	19.90	-17.1	2,847	-0.60%
2020/02/07	0	0.00	1	18.85	19.25	-1	2,539	-0.04%
2020/02/06	10	18.60	10	18.66	18.75	0	2,407	0.00%
2020/02/05	0	0.00	12	17.50	17.55	-12	2,352	-0.51%
2020/02/04	8	17.30	6.5	17.34	17.35	1.5	2,323	0.06%
2020/02/03	23	17.14	47	17.06	17.15	-24	2,303	-1.04%
2020/01/31	6	18.02	1	18.15	17.90	5	2,244	0.22%
2020/01/30	16	18.06	3	18.15	17.95	13	2,238	0.58%
2020/01/20	7	19.34	0	0.00	19.20	7	2,140	0.33%
2020/01/17	0	0.00	6	19.38	19.25	-6	2,146	-0.28%
2020/01/15	1	19.00	6	19.06	19.10	-5	2,168	-0.23%
2020/01/09	3	18.80	40	18.80	18.95	-37	2,306	-1.60%
2020/01/08	7	18.66	0	0.00	18.70	7	2,348	0.30%
2020/01/06	2	19.50	1	19.35	19.20	1	2,347	0.04%
2020/01/03	3	19.65	0.4	19.50	19.50	2.6	2,391	0.11%
2020/01/02	1	19.60	15.2	19.68	19.60	-14.2	2,383	-0.60%
2019/12/31	5	19.40	5	19.50	19.55	0	2,389	0.00%
2019/12/30	0	0.00	29	19.37	19.50	-29	2,418	-1.20%
2019/12/26	20	19.60	0	0.00	19.50	20	2,460	0.81%
2019/12/24	10	19.45	0	0.00	19.40	10	2,544	0.39%
2019/12/23	0	0.00	1	19.50	19.35	-1	2,563	-0.04%
2019/12/20	0	0.00	2	19.50	19.40	-2	2,563	-0.08%
2019/12/19	13	19.64	34.9	19.55	19.45	-21.9	2,550	-0.86%
2019/12/18	5	19.76	5	19.75	19.65	0	2,554	0.00%
2019/12/17	13	19.61	5	19.47	19.75	8	2,559	0.31%
2019/12/16	0	0.00	4	19.20	19.20	-4	2,516	-0.16%
2019/12/12	10	19.15	0.3	19.05	19.10	9.7	2,834	0.34%
2019/12/11	0	0.00	28	19.15	19.15	-28	2,851	-0.98%
2019/12/10	0	0.00	10.1	19.05	19.10	-10.1	2,853	-0.35%
2019/12/09	1.1	18.90	0	0.00	18.85	1.1	2,849	0.04%
2019/12/06	5	18.83	0	0.00	18.80	5	2,894	0.17%
2019/12/05	12	18.92	0	0.00	18.80	12	3,019	0.40%
2019/12/04	8	18.94	5	19.00	18.95	3	3,010	0.10%
2019/12/03	27	18.92	0	0.00	18.90	27	3,028	0.89%
2019/12/02	0	0.00	1	19.05	19.00	-1	3,035	-0.03%
2019/11/29	0	0.00	25	19.15	19.15	-25	3,035	-0.82%
2019/11/28	18	18.93	0	0.00	19.15	18	3,038	0.59%
2019/11/27	1	18.80	2	18.90	18.80	-1	3,037	-0.03%
2019/11/26	0	0.00	5	18.85	18.80	-5	3,052	-0.16%
2019/11/25	47	18.76	0	0.00	18.75	47	3,082	1.52%
2019/11/22	0	0.00	5.2	18.90	18.80	-5.2	3,102	-0.17%
2019/11/21	11	18.80	0.1	18.75	18.75	10.9	3,116	0.35%
2019/11/20	16	18.92	15	19.03	19.00	1	3,120	0.03%
2019/11/19	6	18.78	6.4	18.85	19.00	-0.4	3,135	-0.01%
2019/11/18	29	18.75	9	18.83	18.80	20	3,179	0.63%
2019/11/15	47	18.55	4	18.60	18.70	43	3,276	1.31%
2019/11/14	3	19.00	0	0.00	19.00	3	3,218	0.09%
2019/11/13	14	19.05	0	0.00	19.05	14	3,257	0.43%
2019/11/12	8	19.17	22	19.10	19.15	-14	3,317	-0.42%
2019/11/11	3	19.25	1	19.25	19.20	2	3,510	0.06%
2019/11/08	5	19.70	4	19.80	19.65	1	3,598	0.03%
2019/11/07	10	19.63	15	19.78	19.60	-5	3,789	-0.13%
2019/11/06	23	19.62	0	0.00	19.50	23	3,789	0.61%
2019/11/05	0	0.00	0.3	19.65	19.70	-0.3	3,820	-0.01%
2019/11/04	32	19.72	28	19.61	19.60	4	3,884	0.10%
2019/11/01	50	19.55	0	0.00	19.50	50	3,897	1.28%
2019/10/31	14	19.48	5	19.60	19.60	9	4,011	0.22%
2019/10/30	15	19.48	0	0.00	19.45	15	4,090	0.37%
2019/10/29	10	19.58	0	0.00	19.50	10	4,174	0.24%
2019/10/25	2	19.65	2	19.65	19.65	0	4,554	0.00%
2019/10/24	1	19.60	0	0.00	19.65	1	4,919	0.02%
2019/10/23	17	19.80	10	19.80	19.65	7	4,951	0.14%
2019/10/22	5	19.90	0.1	19.85	19.80	4.9	4,970	0.10%
2019/10/21	20	19.91	16	19.72	19.85	4	5,024	0.08%
2019/10/18	1	19.40	7	19.50	19.50	-6	5,082	-0.12%
2019/10/17	17.3	19.61	0	0.00	19.70	17.3	5,096	0.34%
2019/10/16	6	19.58	11	19.48	19.55	-5	5,099	-0.10%
2019/10/15	9	19.26	0	0.00	19.25	9	5,062	0.18%
2019/10/14	0	0.00	6	19.37	19.40	-6	5,142	-0.12%
2019/10/09	8	19.14	0	0.00	18.95	8	5,240	0.15%
2019/10/08	18	19.30	0	19.40	19.25	18	5,411	0.33%
2019/10/07	0	0.00	3.1	19.46	19.40	-3.1	5,512	-0.06%
2019/10/04	7	19.27	38	19.23	19.40	-31	5,551	-0.56%
2019/10/03	1	19.25	6	19.35	19.35	-5	5,561	-0.09%
2019/10/02	6	19.68	0	0.00	19.60	6	5,636	0.11%
2019/10/01	11	19.77	1.2	19.93	19.80	9.8	5,725	0.17%
2019/09/27	18	19.77	0	0.00	19.65	18	5,854	0.31%
2019/09/26	10	20.16	0	0.00	20.15	10	5,899	0.17%
2019/09/24	10	20.20	0	0.00	20.25	10	6,196	0.16%
2019/09/23	0	0.00	5	20.30	20.30	-5	6,249	-0.08%
2019/09/20	2	20.40	31	20.45	20.35	-29	6,345	-0.46%
2019/09/19	0	0.00	8	20.62	20.60	-8	6,527	-0.12%
2019/09/18	2	20.15	6.1	20.39	20.40	-4.1	6,707	-0.06%
2019/09/17	26	20.47	48	20.18	20.10	-22	6,676	-0.33%
2019/09/16	8	21.05	0	0.00	21.35	8	6,610	0.12%
2019/09/12	2	21.25	0	0.00	21.10	2	6,819	0.03%
2019/09/11	10	21.00	0	0.00	20.95	10	6,892	0.15%
2019/09/10	0	0.00	15	21.10	21.10	-15	6,912	-0.22%
2019/09/09	5	21.39	11.6	21.51	21.35	-6.6	6,974	-0.09%
2019/09/06	5	20.75	6	20.84	20.85	-1	6,919	-0.01%
2019/09/05	10	20.80	10	20.90	20.85	0	7,119	0.00%
2019/09/04	5	20.75	5	20.85	20.90	0	7,295	0.00%
2019/09/03	16	20.98	17	20.89	20.85	-1	7,420	-0.01%
2019/09/02	10	20.85	10	20.95	20.95	0	7,566	0.00%
2019/08/28	7	20.96	10	20.90	21.15	-3	8,083	-0.04%
2019/08/27	14	20.79	22	20.87	20.60	-8	8,269	-0.10%
2019/08/26	7	20.71	5	20.70	20.70	2	8,468	0.02%
2019/08/23	21	20.90	28	20.96	20.95	-7	8,667	-0.08%
2019/08/22	8	20.91	5	21.00	21.00	3	9,296	0.03%
2019/08/21	2	20.70	39	20.90	20.95	-37	9,722	-0.38%
2019/08/20	19	20.95	0.6	20.70	20.60	18.4	10,331	0.18%
2019/08/16	10	21.28	5	21.35	21.30	5	10,429	0.05%
2019/08/15	15	21.25	13	21.30	21.10	2	10,583	0.02%
2019/08/14	35	21.69	28.4	21.64	21.90	6.6	10,655	0.06%
2019/08/13	26	22.48	6	22.26	22.25	20	10,900	0.18%
2019/08/12	23	22.68	38	22.55	23.15	-15	11,551	-0.13%
2019/08/08	13	23.02	3	23.05	23.20	10	11,763	0.09%
2019/08/07	15	22.97	5	23.00	23.00	10	11,837	0.08%
2019/08/06	15	22.55	15	22.53	22.70	0	12,036	0.00%
2019/08/05	6	23.03	0	0.00	22.90	6	12,002	0.05%
2019/08/02	22	23.05	12	23.24	23.05	10	11,956	0.08%
2019/08/01	20	23.69	1	23.55	23.60	19	11,864	0.16%
2019/07/31	0	0.00	6.5	24.12	24.00	-6.5	11,789	-0.06%
2019/07/30	24	24.61	8	24.41	24.30	16	11,699	0.14%
2019/07/29	25	24.53	23	24.26	24.45	2	11,611	0.02%
2019/07/26	7	23.86	5.6	23.86	23.90	1.4	11,344	0.01%
2019/07/24	50	22.40	7	22.70	22.35	43	10,959	0.39%
2019/07/23	7	22.55	28	22.65	22.55	-21	10,920	-0.19%
2019/07/22	11	23.22	12	23.20	23.20	-1	10,850	-0.01%
2019/07/19	10	23.33	5.3	23.54	23.35	4.7	10,746	0.04%
2019/07/18	5	23.45	5	23.55	23.45	0	10,663	0.00%
2019/07/16	7	23.74	0.2	23.45	23.45	6.8	10,642	0.06%
2019/07/15	15	23.73	34	23.26	23.90	-19	10,573	-0.18%
2019/07/12	1	23.45	5	24.00	23.15	-4	10,479	-0.04%
2019/07/05	5	23.60	27	23.66	23.60	-22	10,474	-0.21%
2019/07/04	0	0.00	1	23.60	23.50	-1	10,403	-0.01%
2019/07/03	0	0.00	23	23.05	23.00	-23	10,384	-0.22%
2019/07/02	0	0.00	6	23.65	23.45	-6	10,383	-0.06%
2019/07/01	0	0.00	7	23.14	23.25	-7	10,231	-0.07%
2019/06/28	13	22.71	11	22.85	22.80	2	10,096	0.02%
2019/06/27	14	22.86	5	22.95	22.80	9	10,070	0.09%
2019/06/26	37	22.92	45.2	22.88	22.95	-8.2	10,027	-0.08%
2019/06/25	13	22.73	2	22.65	22.60	11	10,079	0.11%
2019/06/24	20	22.03	25	22.00	22.10	-5	9,829	-0.05%
2019/06/20	37	22.08	11	22.15	22.15	26	9,569	0.27%
2019/06/19	23	21.67	3	21.75	21.80	20	9,332	0.21%
2019/06/18	1	21.50	7	21.51	21.50	-6	9,249	-0.06%
2019/06/17	15	21.46	8	21.51	21.45	7	9,199	0.08%
2019/06/14	7	21.79	16	21.78	21.80	-9	9,094	-0.10%
2019/06/13	16	21.66	0	0.00	21.60	16	9,022	0.18%
2019/06/12	19	22.00	11	22.49	22.00	8	8,821	0.09%
2019/06/11	21	22.62	9	22.70	22.60	12	8,623	0.14%
2019/06/10	19	22.61	31.3	22.86	22.50	-12.3	8,484	-0.14%
2019/06/06	20	22.91	14	23.27	22.55	6	8,361	0.07%
2019/06/05	18	23.11	96	23.17	23.20	-78	8,178	-0.95%
2019/06/04	10	23.38	32.4	23.50	23.10	-22.4	7,985	-0.28%
2019/06/03	20	24.00	0	0.00	23.25	20	7,805	0.26%
2019/05/31	42	24.03	8.1	24.08	23.85	33.9	7,586	0.45%
2019/05/30	7	24.16	29.2	23.93	23.85	-22.2	7,354	-0.30%
2019/05/29	5	24.63	14	24.61	24.00	-9	7,142	-0.13%
2019/05/28	25	24.15	26	24.10	23.55	-1	6,501	-0.02%
2019/05/27	91	23.68	102.2	23.67	23.95	-11.2	6,045	-0.19%	大賣/
2019/05/24	30	21.91	16	21.84	21.80	14	5,396	0.26%
2019/05/23	24	22.06	6	22.05	21.80	18	5,322	0.34%
2019/05/22	12	22.50	20	22.37	22.55	-8	5,186	-0.15%
2019/05/21	27	21.93	29	22.06	22.25	-2	4,989	-0.04%
2019/05/20	15	22.54	30.4	22.56	22.50	-15.4	4,829	-0.32%
2019/05/17	32	22.09	33	22.03	22.15	-1	4,370	-0.02%
2019/05/16	6	20.55	10	20.80	20.50	-4	3,649	-0.11%
2019/05/15	0	0.00	14.3	20.14	20.30	-14.3	3,246	-0.44%
2019/05/14	13	20.08	1	20.10	20.20	12	3,131	0.38%
2019/05/13	2	19.40	1	19.60	19.60	1	2,878	0.03%
2019/05/08	0	0.00	10	19.15	19.25	-10	2,830	-0.35%
2019/05/07	0	0.00	1	19.30	19.25	-1	2,857	-0.03%
2019/05/06	1.1	19.20	0.5	19.25	19.25	0.6	2,864	0.02%
2019/05/03	0	0.00	1	19.65	19.65	-1	2,819	-0.04%
2019/04/29	0	0.00	1.2	19.45	19.45	-1.2	2,802	-0.04%
2019/04/26	2	19.55	0	0.00	19.50	2	2,796	0.07%
2019/04/25	3	19.70	0	0.00	19.70	3	2,782	0.11%
2019/04/22	1	19.90	0.5	19.90	19.90	0.5	2,783	0.02%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	3	19.80	19.80	-3	2,787	-0.11%
2019/04/17	9	19.39	6	19.55	19.60	3	2,778	0.11%
2019/04/16	8	19.19	6	19.30	19.20	2	2,716	0.07%
2019/04/15	5	19.61	1	20.00	19.30	4	2,627	0.15%
2019/04/12	3	20.27	0	0.00	20.05	3	2,411	0.12%
2019/04/11	0	0.00	27.2	20.51	20.35	-27.2	2,304	-1.18%
2019/04/10	10	20.58	0	0.00	20.70	10	2,286	0.44%
2019/04/09	0	0.00	3.3	20.69	20.60	-3.3	2,251	-0.15%
2019/04/08	0.2	20.15	9	20.14	20.25	-8.8	2,147	-0.41%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/02	0	0.00	1	19.75	19.70	-1	2,053	-0.05%
2019/04/01	0	0.00	0.1	19.60	19.70	-0.1	2,102	0.00%
2019/03/29	3	19.47	2	19.80	19.45	1	2,083	0.05%
2019/03/28	24	19.95	25	19.93	19.90	-1	2,029	-0.05%
2019/03/25	1	18.85	2.1	18.80	18.80	-1.1	1,977	-0.06%
2019/03/21	1	18.90	0	0.00	18.90	1	2,136	0.05%
2019/03/20	0	0.00	2	18.95	18.95	-2	2,178	-0.09%
2019/03/19	1	18.80	0	0.00	18.85	1	2,241	0.04%
2019/03/18	2	18.88	0	0.00	18.90	2	2,282	0.09%
2019/03/15	1	18.85	11	18.90	18.90	-10	2,343	-0.43%
2019/03/14	1	18.95	5	19.00	18.95	-4	2,454	-0.16%
2019/03/13	0	0.00	0	19.05	19.05	0	2,696	0.00%
2019/03/08	0	0.00	5	18.64	18.65	-5	4,015	-0.12%
2019/03/07	3	18.77	0	0.00	18.65	3	4,050	0.07%
2019/03/06	1	18.90	0	0.00	18.90	1	4,078	0.02%
2019/03/05	0	0.00	1	18.95	18.90	-1	4,104	-0.02%
2019/03/04	1	18.90	0	0.00	18.95	1	4,115	0.02%
2019/02/27	1	18.90	0	0.00	18.90	1	4,111	0.02%
2019/02/25	2	19.00	0.5	19.00	19.00	1.5	4,124	0.04%
2019/02/22	0	0.00	3	18.80	18.95	-3	4,106	-0.07%
2019/02/21	0	0.00	1	18.70	18.70	-1	4,074	-0.02%
2019/02/20	0	0.00	5	18.65	18.65	-5	4,062	-0.12%
2019/02/19	10	18.65	0.5	18.70	18.70	9.5	4,058	0.23%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	2	18.70	3	18.78	18.65	-1	4,083	-0.02%
2019/02/14	2	18.50	0	0.00	18.50	2	4,018	0.05%
2019/02/12	0.2	18.50	0	0.00	18.50	0.2	4,021	0.00%
2019/02/11	1	18.40	0	0.00	18.40	1	4,049	0.02%
2019/01/29	0	0.00	10.4	18.50	18.50	-10.4	4,053	-0.26%
2019/01/28	8	18.39	1	18.25	18.55	7	4,040	0.17%
2019/01/25	2	18.13	0	0.00	18.20	2	4,018	0.05%
2019/01/24	0	0.00	1	18.20	18.20	-1	4,011	-0.02%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/21	2	18.00	2	18.10	18.10	0	4,046	0.00%
2019/01/18	0	0.00	10	18.10	18.00	-10	4,086	-0.24%
2019/01/17	1	17.95	0	0.00	18.05	1	4,132	0.02%
2019/01/16	5	17.95	0	0.00	18.00	5	4,149	0.12%
2019/01/15	0	0.00	5	18.00	18.10	-5	4,168	-0.12%
2019/01/14	1	17.75	1	17.85	17.85	0	4,161	0.00%
2019/01/11	4	17.80	5	17.87	17.80	-1	4,193	-0.02%
2019/01/10	4	17.80	0	0.00	17.80	4	4,192	0.10%
2019/01/09	3	18.05	0.1	17.90	17.90	2.9	4,206	0.07%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/07	0	0.00	0.2	17.85	17.90	-0.2	4,242	0.00%
2019/01/04	0	0.00	0.4	17.75	17.70	-0.4	4,275	-0.01%
2019/01/03	6	17.85	0	0.00	17.80	6	4,397	0.14%
2019/01/02	2	17.95	0	0.00	17.95	2	4,399	0.05%
2018/12/28	2	18.15	0	0.00	18.20	2	4,402	0.05%
2018/12/25	2	18.30	1	18.30	18.25	1	4,443	0.02%
2018/12/24	3	18.53	4	18.71	18.55	-1	4,446	-0.02%
2018/12/22	0	0.00	0.1	18.90	18.90	-0.1	4,408	0.00%
2018/12/21	1	19.20	0	0.00	19.25	1	4,489	0.02%
2018/12/20	1	19.40	0	0.00	19.35	1	4,486	0.02%
2018/12/18	1	19.45	24.5	19.39	19.35	-23.5	4,449	-0.53%
2018/12/17	0	0.00	1	20.40	20.60	-1	4,288	-0.02%
2018/12/13	0	0.00	30	20.27	20.30	-30	4,159	-0.72%
2018/12/11	0.1	19.90	0	0.00	19.80	0.1	4,108	0.00%
2018/12/10	0	0.00	4	20.08	20.10	-4	4,107	-0.10%
2018/12/07	8.1	20.08	8	20.04	20.05	0.1	4,060	0.00%
2018/12/06	6	20.80	20	20.28	20.05	-14	3,944	-0.35%
2018/12/05	257	20.66	205.1	20.84	21.00	51.9	3,702	1.40%	大買/大賣/
2018/12/04	31	19.38	13	19.91	20.00	18	2,803	0.64%
2018/12/03	5	18.30	33	18.21	18.20	-28	2,479	-1.13%
2018/11/29	5	18.03	0	0.00	18.00	5	2,368	0.21%
2018/11/28	8	17.91	0	0.00	18.15	8	2,337	0.34%
2018/11/27	0	0.00	2	17.98	18.00	-2	2,341	-0.09%
2018/11/26	0	0.00	3.6	17.95	18.00	-3.6	2,363	-0.15%
2018/11/23	2	17.85	0	0.00	17.75	2	2,388	0.08%
2018/11/22	4	18.10	0	0.00	17.95	4	2,401	0.17%
2018/11/20	1	18.00	0	0.00	18.00	1	2,400	0.04%
2018/11/16	19	18.19	0	0.00	18.25	19	2,397	0.79%
2018/11/15	1	18.15	1.7	18.17	18.20	-0.7	2,392	-0.03%
2018/11/13	0	0.00	2	17.85	17.90	-2	2,407	-0.08%
2018/11/12	21	17.95	0	0.00	18.00	21	2,442	0.86%
2018/11/08	0	0.00	8	18.28	18.25	-8	2,505	-0.32%
2018/11/07	7	18.07	0	0.00	18.10	7	2,495	0.28%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/02	5	17.99	0	0.00	18.00	5	2,561	0.20%
2018/11/01	0	0.00	1	18.05	18.00	-1	2,568	-0.04%
2018/10/31	0.3	17.95	5	17.98	18.05	-4.8	2,578	-0.18%
2018/10/26	4	17.76	0	0.00	17.70	4	2,615	0.15%
2018/10/25	9	17.96	0	0.00	17.95	9	2,650	0.34%
2018/10/23	1	18.60	4	18.69	18.60	-3	2,618	-0.11%
2018/10/22	0	0.00	2	18.80	18.75	-2	2,612	-0.08%
2018/10/19	5	18.75	2	18.70	18.55	3	2,641	0.11%
2018/10/17	2	19.03	5.5	19.08	19.05	-3.5	2,641	-0.13%
2018/10/16	16	19.27	30	19.15	19.10	-14	2,604	-0.54%
2018/10/15	1	19.40	0	0.00	19.50	1	2,559	0.04%
2018/10/12	27	19.35	0	0.00	19.60	27	2,525	1.07%
2018/10/11	22	19.82	23	19.73	19.65	-1	2,494	-0.04%
2018/10/09	10	20.75	0.1	20.85	20.90	9.9	2,404	0.41%
2018/10/08	0	0.00	2	20.80	20.70	-2	2,408	-0.08%
2018/10/05	10	21.00	2	20.70	20.75	8	2,396	0.33%
2018/10/04	10	21.35	1	21.40	21.25	9	2,368	0.38%
2018/10/02	20	21.58	0	0.00	21.55	20	2,354	0.85%
2018/09/28	1	21.80	0	0.00	21.70	1	2,325	0.04%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/26	0.1	21.10	0	0.00	21.15	0.1	2,255	0.00%
2018/09/25	2	20.85	0	0.00	20.90	2	2,271	0.09%
2018/09/20	2	20.93	0	0.00	20.90	2	2,376	0.08%
2018/09/18	0	0.00	0.1	21.10	21.15	-0.1	2,479	0.00%
2018/09/14	0	0.00	3	21.10	21.00	-3	2,490	-0.12%
2018/09/13	0	0.00	2	20.80	20.85	-2	2,604	-0.08%
2018/09/11	22	20.30	3	20.30	20.45	19	2,756	0.69%
2018/09/10	0	0.00	5.1	20.30	20.30	-5.1	2,855	-0.18%
2018/09/07	21	20.56	0	0.00	20.30	21	2,917	0.72%
2018/09/06	40	20.84	0	0.00	20.75	40	2,921	1.37%
2018/09/05	0	0.00	1.7	20.88	20.85	-1.7	2,932	-0.06%
2018/09/04	0	0.00	0.4	21.05	21.05	-0.4	2,957	-0.01%
2018/09/03	0	0.00	4	21.18	21.20	-4	3,020	-0.13%
2018/08/31	0	0.00	1	21.15	21.05	-1	3,042	-0.03%
2018/08/30	0	0.00	0.5	21.00	21.05	-0.5	3,052	-0.02%
2018/08/28	2	20.65	2	20.65	20.75	0	3,085	0.00%
2018/08/27	1	20.60	0	0.00	20.60	1	3,123	0.03%
2018/08/23	0	0.00	2	20.60	20.60	-2	3,189	-0.06%
2018/08/22	0	0.00	1	20.45	20.45	-1	3,234	-0.03%
2018/08/21	3	20.28	0	0.00	20.35	3	3,258	0.09%
2018/08/20	3	20.20	1	20.25	20.30	2	3,283	0.06%
2018/08/17	2	20.25	1	20.30	20.30	1	3,286	0.03%
2018/08/16	7	20.25	0	0.00	20.25	7	3,326	0.21%
2018/08/15	1	20.60	0	0.00	20.55	1	3,319	0.03%
2018/08/14	0	0.00	2	20.65	20.60	-2	3,334	-0.06%
2018/08/13	12	20.70	7	20.81	20.70	5	3,393	0.15%
2018/08/10	5	21.15	0	0.00	21.15	5	3,482	0.14%
2018/08/08	5	21.00	0.3	21.00	21.00	4.7	3,629	0.13%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	4.2	21.10	1	21.10	21.05	3.2	3,922	0.08%
2018/08/02	41	21.45	0.1	21.25	21.20	40.9	3,905	1.05%
2018/08/01	0	0.00	1	21.20	21.40	-1	3,874	-0.03%
2018/07/31	5	21.10	0	0.00	21.15	5	3,807	0.13%
2018/07/30	0	0.00	0	21.05	21.10	0	3,785	0.00%
2018/07/27	1	21.10	0	0.00	21.05	1	3,781	0.03%
2018/07/26	0	0.00	0.2	21.10	21.10	-0.2	3,773	-0.01%
2018/07/23	2	20.95	0	0.00	20.95	2	3,725	0.05%
2018/07/20	0	0.00	5	20.90	20.90	-5	3,724	-0.13%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/18	2	20.80	0	0.00	20.80	2	3,732	0.05%
2018/07/17	7	21.19	9.4	21.04	21.25	-2.4	3,705	-0.06%
2018/07/16	1	21.15	2	21.20	21.15	-1	3,664	-0.03%
2018/07/13	0	0.00	0.3	21.05	21.10	-0.3	3,664	-0.01%
2018/07/12	1	21.15	2	20.85	21.00	-1	3,670	-0.03%
2018/07/11	0	0.00	7	20.78	20.85	-7	3,667	-0.19%
2018/07/10	6	20.64	0	0.00	20.75	6	3,658	0.16%
2018/07/09	1	20.60	1	20.80	20.70	0	3,649	0.00%
2018/07/06	1	20.60	0	0.00	20.60	1	3,646	0.03%
2018/07/05	1	20.80	11	20.87	20.85	-10	3,629	-0.28%
2018/07/04	11	20.82	2	20.85	20.85	9	3,666	0.25%
2018/07/03	38	20.85	73	21.12	20.80	-35	3,682	-0.95%
2018/07/02	0	0.00	9	21.25	21.20	-9	3,655	-0.25%
2018/06/29	14	21.31	0	21.30	21.10	14	3,658	0.38%
2018/06/28	10	21.44	0	0.00	21.45	10	3,551	0.28%
2018/06/27	16	21.72	16	21.75	21.65	0	3,458	0.00%
2018/06/26	2	21.70	39	21.74	21.85	-37	3,441	-1.08%
2018/06/25	26	21.89	23	22.07	21.75	3	3,444	0.09%
2018/06/22	3	21.70	0	0.00	22.15	3	3,429	0.09%
2018/06/21	7	21.93	0	0.00	21.85	7	3,285	0.21%
2018/06/20	6	22.14	18	22.14	22.10	-12	3,202	-0.37%
2018/06/19	8	22.16	5	22.35	22.05	3	3,155	0.10%
2018/06/15	12	22.38	0	0.00	22.35	12	3,063	0.39%
2018/06/14	3	22.62	2.1	22.60	22.60	0.9	2,981	0.03%
2018/06/13	15	22.74	0	0.00	22.75	15	2,950	0.51%
2018/06/12	10	22.73	0	0.00	22.80	10	3,019	0.33%
2018/06/11	24	22.91	0	0.00	22.80	24	2,998	0.80%
2018/06/08	17	23.16	0	0.00	23.10	17	2,938	0.58%
2018/06/07	32	23.21	0	0.00	23.20	32	2,950	1.08%
2018/06/06	29	23.25	0.2	23.25	23.20	28.8	2,942	0.98%
2018/06/05	6	23.34	0	0.00	23.30	6	2,888	0.21%
2018/06/04	12	23.35	0	0.00	23.35	12	2,873	0.42%
2018/06/01	5	23.39	33.3	23.50	23.30	-28.3	2,852	-0.99%
2018/05/31	3	23.17	0	0.00	23.70	3	2,870	0.10%
2018/05/30	2	23.15	6	23.27	23.15	-4	2,890	-0.14%
2018/05/29	10	23.40	1.4	23.35	23.50	8.6	2,867	0.30%
2018/05/28	7	23.31	0.1	23.35	23.35	6.9	2,879	0.24%
2018/05/25	5	23.47	2.1	23.50	23.45	2.9	2,885	0.10%
2018/05/24	29	23.60	0	0.00	23.55	29	2,911	1.00%
2018/05/23	2	23.70	0	0.00	23.75	2	2,847	0.07%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	14	24.26	13	24.39	24.20	1	2,789	0.04%
2018/05/18	22	24.11	52	24.38	24.15	-30	2,730	-1.10%
2018/05/17	33	24.07	36	24.29	24.05	-3	2,626	-0.11%
2018/05/16	16	23.93	12.4	24.05	23.80	3.6	2,492	0.15%
2018/05/15	1	23.95	21	23.96	24.00	-20	2,474	-0.81%
2018/05/14	18	23.94	41	23.88	23.95	-23	2,493	-0.92%
2018/05/11	4	22.41	61	22.40	22.45	-57	2,256	-2.53%
2018/05/10	0	0.00	2	22.65	22.50	-2	2,254	-0.09%
2018/05/09	6	22.45	6	22.52	22.40	0	2,256	0.00%
2018/05/08	12	22.31	0.1	22.30	22.35	11.9	2,260	0.53%
2018/05/07	0	0.00	10.3	22.40	22.35	-10.3	2,271	-0.45%
2018/05/04	3	22.38	2	22.35	22.35	1	2,276	0.04%
2018/05/03	1	22.50	0	0.00	22.60	1	2,283	0.04%
2018/05/02	10	22.62	2	22.65	22.80	8	2,300	0.35%
2018/04/30	1	22.05	11	22.42	22.65	-10	2,311	-0.43%
2018/04/27	51	22.10	4	22.10	22.00	47	2,378	1.98%
2018/04/26	11	22.09	0	0.00	22.00	11	2,401	0.46%
2018/04/25	4	22.06	20	22.10	22.00	-16	2,420	-0.66%
2018/04/24	1	22.10	4	22.15	22.20	-3	2,460	-0.12%
2018/04/23	0	0.00	12	22.30	22.30	-12	2,503	-0.48%
2018/04/20	1	22.25	0.3	22.25	22.25	0.7	2,535	0.03%
2018/04/19	4	22.24	0	0.00	22.40	4	2,548	0.16%
2018/04/18	5	22.25	0.1	22.25	22.25	4.9	2,556	0.19%
2018/04/17	3	22.25	1	22.25	22.25	2	2,569	0.08%
2018/04/13	2	22.63	0.2	22.65	22.60	1.8	2,611	0.07%
2018/04/12	1	22.70	0.1	22.70	22.75	0.9	2,655	0.03%
2018/04/10	0	0.00	4	22.88	22.90	-4	2,719	-0.15%
2018/04/09	2	22.50	1	22.70	22.65	1	2,728	0.04%
2018/04/03	1	22.50	0	0.00	22.50	1	2,728	0.04%
2018/03/31	3	22.55	2	22.60	22.60	1	2,899	0.03%
2018/03/30	9	22.56	1.1	22.55	22.60	7.9	2,906	0.27%
2018/03/28	2	22.58	1	22.70	22.60	1	2,892	0.03%
2018/03/27	2	22.78	0.5	22.75	22.75	1.5	2,883	0.05%
2018/03/26	3	22.72	0	0.00	22.75	3	2,893	0.10%
2018/03/23	2	22.80	0	0.00	22.85	2	2,909	0.07%
2018/03/22	21	23.25	0	0.00	23.15	21	2,900	0.72%
2018/03/21	81	23.30	1	23.25	23.20	80	2,937	2.72%
2018/03/19	1	23.30	0.3	23.30	23.35	0.7	3,107	0.02%
2018/03/16	3	23.15	0	0.00	23.30	3	3,209	0.09%
2018/03/15	5	23.40	0	23.40	23.40	5	3,160	0.16%
2018/03/14	5	23.50	0	0.00	23.55	5	3,189	0.16%
2018/03/13	3	23.73	2	23.65	23.60	1	3,206	0.03%
2018/03/12	0	0.00	6	23.35	23.45	-6	3,217	-0.19%
2018/03/08	10	23.40	0.9	23.25	23.25	9.1	3,391	0.27%
2018/03/07	0	0.00	6.6	23.28	23.20	-6.6	3,493	-0.19%
2018/03/06	3	23.35	0	0.00	23.30	3	3,597	0.08%
2018/03/05	6	23.32	0	0.00	23.25	6	4,854	0.12%
2018/03/02	2	23.00	0	23.15	23.05	2	4,897	0.04%
2018/03/01	2	23.38	10	23.39	23.35	-8	4,957	-0.16%
2018/02/27	1	23.20	0	0.00	23.35	1	5,029	0.02%
2018/02/26	2	23.23	18.1	23.14	23.35	-16.1	5,011	-0.32%
2018/02/23	0	0.00	50	22.66	22.80	-50	4,984	-1.00%
2018/02/22	24	22.25	0.1	22.60	22.50	23.9	5,019	0.48%
2018/02/21	36	22.31	1.2	22.41	22.35	34.8	5,061	0.69%
2018/02/12	5	22.25	0	0.00	22.25	5	5,062	0.10%
2018/02/09	3	21.90	1	22.10	22.30	2	5,082	0.04%
2018/02/08	2	22.45	10	22.57	22.55	-8	5,067	-0.16%
2018/02/07	8	22.50	4	22.55	22.45	4	5,162	0.08%
2018/02/06	7	22.57	33	22.25	22.30	-26	5,193	-0.50%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	1	23.50	0.3	23.40	23.45	0.7	5,110	0.01%
2018/02/01	3	23.60	0	0.00	23.60	3	5,125	0.06%
2018/01/31	1	23.65	2	23.63	23.75	-1	5,145	-0.02%
2018/01/30	16	23.65	12	23.58	23.50	4	5,152	0.08%
2018/01/29	0	0.00	0.3	23.80	23.85	-0.3	5,137	-0.01%
2018/01/26	3	23.80	37	23.73	23.75	-34	5,135	-0.66%
2018/01/25	10.1	23.80	0.6	23.70	23.75	9.5	5,134	0.19%
2018/01/24	5	23.75	10	23.80	23.85	-5	5,115	-0.10%
2018/01/23	0	0.00	32	24.12	23.90	-32	5,106	-0.63%
2018/01/22	20	23.65	7	23.69	23.75	13	5,034	0.26%
2018/01/19	1	23.55	29	23.76	23.55	-28	5,022	-0.56%
2018/01/18	12	23.80	2.9	23.72	23.70	9.1	5,000	0.18%
2018/01/17	1	23.55	11	23.71	24.00	-10	4,962	-0.20%
2018/01/16	2	23.45	20	23.45	23.45	-18	4,939	-0.36%
2018/01/15	0	0.00	3.3	23.40	23.35	-3.3	4,935	-0.07%
2018/01/12	1	23.25	0	0.00	23.30	1	5,005	0.02%
2018/01/11	10	23.29	0	0.00	23.25	10	5,002	0.20%
2018/01/10	4	23.44	1	23.55	23.55	3	4,986	0.06%
2018/01/09	1	23.50	40	23.60	23.60	-39	4,994	-0.78%
2018/01/08	4	23.69	3	23.80	23.65	1	4,977	0.02%
2018/01/05	11	23.55	0.4	23.50	23.50	10.6	4,942	0.21%
2018/01/04	54	23.48	0	0.00	23.40	54	4,916	1.10%
2018/01/03	23	23.75	0	0.00	23.65	23	4,899	0.47%
2018/01/02	3	23.90	11	23.95	23.95	-8	4,859	-0.16%