裕隆 (2201)-元大-新莊券商分點個股進出

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
69.3
漲跌
▲1.8
漲幅
+2.67%
成交量
7,429張
產業
上市汽車類股
732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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	12	69.13	12	68.97	69.30	0	4,426	0.00%
2024/04/26	9	67.72	3	68.20	67.50	6	4,348	0.14%
2024/04/25	9	67.52	2	67.30	67.40	7	4,353	0.16%
2024/04/23	6	67.70	0.1	67.80	67.50	5.9	4,493	0.13%
2024/04/22	0	0.00	20	68.23	67.80	-20	4,508	-0.44%
2024/04/19	17	67.35	5.1	67.11	66.90	11.9	4,450	0.27%
2024/04/18	42	68.94	7.1	68.78	69.30	34.9	4,372	0.80%
2024/04/17	36	68.04	11	68.45	67.40	25	4,297	0.58%
2024/04/16	10.2	67.99	1	67.50	67.40	9.2	4,327	0.21%
2024/04/15	3	68.73	4	69.43	69.30	-1	4,331	-0.02%
2024/04/12	2	69.59	1	69.40	69.00	1	4,315	0.02%
2024/04/10	4	69.00	16	69.09	69.90	-12	4,333	-0.28%
2024/04/09	6	69.80	0	0.00	69.10	6	4,375	0.14%
2024/04/08	4	68.18	59	69.25	70.00	-55	4,361	-1.26%
2024/04/03	16	66.96	1	66.60	66.70	15	4,271	0.35%
2024/04/02	34	68.47	2.2	68.27	67.80	31.8	4,291	0.74%
2024/04/01	1	68.60	1	68.30	68.30	0	4,275	0.00%
2024/03/29	0	0.00	2.1	68.21	68.10	-2.1	4,301	-0.05%
2024/03/28	12	68.02	12.2	68.24	68.20	-0.2	4,347	0.00%
2024/03/27	13	67.73	0	0.00	67.30	13	4,480	0.29%
2024/03/26	11	67.84	9	67.72	67.10	2	4,634	0.04%
2024/03/25	2	68.50	13	69.19	68.10	-11	4,637	-0.24%
2024/03/22	0	0.00	9	68.38	68.30	-9	4,690	-0.19%
2024/03/21	13.2	67.97	0.3	68.30	67.80	12.9	4,792	0.27%
2024/03/20	19.2	68.04	16	68.38	67.70	3.2	4,949	0.06%
2024/03/19	23	68.76	9	69.36	68.30	14	4,983	0.28%
2024/03/18	12	69.32	3	69.13	69.50	9	5,136	0.18%
2024/03/15	14.1	69.28	14	69.45	68.50	0.1	5,158	0.00%
2024/03/14	3	69.84	7	70.03	69.80	-4	5,161	-0.08%
2024/03/13	6.2	70.66	7	70.49	69.70	-0.8	5,145	-0.02%
2024/03/12	25	71.48	43.8	70.64	71.90	-18.8	5,096	-0.37%
2024/03/11	1.1	67.76	1	67.70	67.60	0.1	4,959	0.00%
2024/03/08	13.3	68.09	1	67.70	67.10	12.3	4,948	0.25%
2024/03/07	35.1	69.52	24.3	69.72	68.90	10.8	4,864	0.22%
2024/03/06	8.1	70.10	20.4	70.88	70.10	-12.3	4,820	-0.26%
2024/03/05	10	70.67	0	0.00	70.40	10	4,945	0.20%
2024/03/04	10	70.60	10.2	70.90	70.80	-0.2	4,943	0.00%
2024/03/01	0	0.00	6.2	71.65	70.70	-6.2	4,936	-0.13%
2024/02/29	9.1	69.07	18.1	69.52	70.70	-9	4,946	-0.18%
2024/02/27	5.1	69.90	0	70.70	69.40	5.1	4,902	0.10%
2024/02/26	9	70.76	11	70.71	70.60	-2	4,906	-0.04%
2024/02/23	13	71.61	13	71.25	71.20	0	4,978	0.00%
2024/02/22	2	70.46	1	70.90	70.90	1	5,036	0.02%
2024/02/21	2	71.10	1	71.60	70.80	1	5,195	0.02%
2024/02/20	5.1	71.40	10	71.05	70.90	-5	5,293	-0.09%
2024/02/19	13	71.95	8	71.81	72.20	5	5,303	0.09%
2024/02/16	0	0.00	1	70.00	69.90	-1	5,334	-0.02%
2024/02/15	2.1	68.81	0	0.00	68.70	2.1	5,342	0.04%
2024/02/05	0	68.70	5	69.10	69.30	-5	5,354	-0.09%
2024/02/02	2	69.55	3	70.27	69.10	-1	5,451	-0.02%
2024/02/01	0	0.00	12	70.42	70.70	-12	5,480	-0.22%
2024/01/31	0	0.00	9	69.34	69.50	-9	5,501	-0.16%
2024/01/30	1.1	70.18	2	70.15	69.60	-1	5,522	-0.02%
2024/01/29	2	69.95	1	69.90	69.80	1	5,541	0.02%
2024/01/26	22	69.61	7	69.80	69.80	15	5,599	0.27%
2024/01/24	0	0.00	16.1	70.65	70.80	-16.1	5,723	-0.28%
2024/01/23	1.1	68.64	8	68.95	69.60	-6.9	5,865	-0.12%
2024/01/22	7.1	68.73	0.3	68.90	68.60	6.8	5,904	0.12%
2024/01/19	4	68.90	3	69.13	69.10	1	6,009	0.02%
2024/01/18	2	67.90	2	68.30	68.50	0	6,091	0.00%
2024/01/17	15.2	68.92	5	69.70	67.70	10.2	6,163	0.16%
2024/01/16	18	70.08	20	70.60	69.80	-2	6,113	-0.03%
2024/01/15	5	70.96	3	71.04	70.90	2	6,215	0.03%
2024/01/12	7	70.20	10	71.00	70.70	-3	6,435	-0.05%
2024/01/11	2	70.65	10	71.50	70.70	-8	6,557	-0.12%
2024/01/10	15.1	70.50	0	0.00	70.20	15.1	6,941	0.22%
2024/01/09	57.1	71.62	1.3	72.39	70.90	55.8	7,154	0.78%
2024/01/08	17	72.49	2.1	72.91	72.30	14.9	7,691	0.19%
2024/01/05	12	72.30	0	0.00	72.40	12	8,913	0.13%
2024/01/04	10	73.05	3	72.60	72.60	7	9,230	0.08%
2024/01/03	0.2	73.60	0	0.00	73.10	0.2	9,285	0.00%
2024/01/02	2	74.75	14	74.43	74.80	-12	9,265	-0.13%
2023/12/29	8.2	75.08	14	74.86	74.80	-5.8	9,295	-0.06%
2023/12/28	24	73.95	41.3	73.97	74.60	-17.3	9,415	-0.18%
2023/12/27	29	73.29	2	73.25	73.30	27	9,442	0.29%
2023/12/26	10.1	72.83	0	0.00	72.70	10.1	9,545	0.11%
2023/12/25	26.4	72.85	7.4	72.92	72.80	19	9,755	0.19%
2023/12/22	18.2	72.40	28.9	73.58	72.20	-10.7	9,944	-0.11%
2023/12/21	30.1	72.75	2	72.65	72.70	28.1	9,849	0.29%
2023/12/20	10.2	74.14	5	74.30	74.10	5.2	9,898	0.05%
2023/12/19	9	74.10	3	74.00	74.00	6	9,935	0.06%
2023/12/18	4.3	74.67	1	74.60	74.40	3.3	9,995	0.03%
2023/12/15	18.2	76.00	1	75.50	75.50	17.2	10,188	0.17%
2023/12/14	6	76.20	9	77.13	77.30	-3	10,213	-0.03%
2023/12/13	6.5	76.05	1.1	76.04	76.00	5.4	10,171	0.05%
2023/12/12	2.2	78.13	1.5	78.00	77.80	0.7	10,053	0.01%
2023/12/11	0	0.00	4.4	77.89	78.00	-4.4	10,108	-0.04%
2023/12/08	0.1	77.50	1.1	77.70	77.20	-1	10,156	-0.01%
2023/12/07	4.1	77.80	5	77.64	77.60	-0.9	10,186	-0.01%
2023/12/06	12.3	77.83	3.3	77.95	77.80	9	10,240	0.09%
2023/12/04	2.7	77.38	3	77.10	76.50	-0.3	10,336	0.00%
2023/12/01	0.3	77.10	0.1	77.00	77.10	0.2	10,458	0.00%
2023/11/30	9.2	76.79	0	0.00	76.90	9.2	10,662	0.09%
2023/11/28	1	78.10	1	78.20	78.40	0	11,565	0.00%
2023/11/27	1.1	78.65	19	77.64	77.10	-18	11,759	-0.15%
2023/11/24	5	78.02	2.6	78.23	78.50	2.5	12,164	0.02%
2023/11/22	8.6	78.03	2	78.05	77.70	6.6	12,453	0.05%
2023/11/21	10	78.39	15	79.11	79.00	-5	12,370	-0.04%
2023/11/20	18.3	78.35	13	78.08	78.00	5.3	12,279	0.04%
2023/11/17	7	80.30	13	80.01	80.20	-6	12,116	-0.05%
2023/11/16	6	78.82	7	79.10	79.10	-1	12,025	-0.01%
2023/11/15	5	79.56	5.9	78.67	78.50	-0.9	11,968	-0.01%
2023/11/14	8.7	77.60	7	77.93	77.90	1.7	11,858	0.01%
2023/11/13	6	77.52	1	77.60	77.60	5	11,869	0.04%
2023/11/10	8.2	77.53	0	0.00	77.10	8.2	11,883	0.07%
2023/11/09	7	78.67	6	78.83	79.20	1	11,857	0.01%
2023/11/08	5	78.92	7	79.04	78.60	-2	12,001	-0.02%
2023/11/07	7	79.07	1.2	78.98	79.10	5.8	12,008	0.05%
2023/11/06	2	78.95	2	79.15	78.80	0	12,036	0.00%
2023/11/03	6	78.32	18	78.36	78.20	-12	12,143	-0.10%
2023/11/02	7	77.14	8	77.04	77.40	-1	12,086	-0.01%
2023/11/01	12.1	74.91	1	75.00	75.00	11.1	12,009	0.09%
2023/10/31	20.1	75.70	4.2	75.56	74.10	16	11,946	0.13%
2023/10/30	4	76.83	0	77.20	76.90	4	11,861	0.03%
2023/10/27	5	77.56	0	0.00	77.30	5	11,890	0.04%
2023/10/26	14.1	78.51	9	78.49	78.20	5.1	11,957	0.04%
2023/10/25	8	81.04	7.5	80.45	80.10	0.5	11,962	0.00%
2023/10/24	8.1	78.79	3.1	78.22	79.00	5	12,043	0.04%
2023/10/23	9.3	78.42	5	78.52	77.80	4.3	12,066	0.04%
2023/10/20	39.2	79.50	10	79.37	79.10	29.2	12,142	0.24%
2023/10/19	12	80.21	11.3	80.81	81.40	0.8	12,052	0.01%
2023/10/18	36.3	82.17	24.2	80.84	80.10	12	12,069	0.10%
2023/10/17	21.4	82.70	8	82.11	81.10	13.4	11,808	0.11%
2023/10/16	69.3	85.32	64.5	85.39	83.00	4.8	11,705	0.04%
2023/10/13	141.7	86.40	163.7	88.29	85.10	-22	11,340	-0.19%	大買/大賣/
2023/10/12	20	81.77	40.7	82.75	84.00	-20.7	10,331	-0.20%
2023/10/11	33.4	78.86	5	78.40	78.80	28.4	10,484	0.27%
2023/10/06	6	79.55	6	78.98	78.90	0	10,709	0.00%
2023/10/05	17.4	79.01	12.3	78.95	78.40	5	10,747	0.05%
2023/10/04	41.7	78.58	21	78.65	78.40	20.7	10,777	0.19%
2023/10/03	17.4	81.66	8	81.50	80.50	9.4	10,670	0.09%
2023/10/02	58.4	82.58	30	82.13	82.00	28.4	10,679	0.27%
2023/09/28	42.2	84.90	16	84.56	83.00	26.1	10,776	0.24%
2023/09/27	16.7	85.12	52.1	86.08	86.00	-35.4	10,746	-0.33%
2023/09/26	1.4	84.07	6	84.12	83.70	-4.7	10,621	-0.04%
2023/09/25	61.5	85.10	31.1	84.64	84.30	30.4	10,678	0.28%
2023/09/22	6.2	82.01	3	81.93	82.50	3.2	10,638	0.03%
2023/09/21	21.2	82.04	10	80.66	80.60	11.2	10,613	0.11%
2023/09/20	36.1	84.81	16.3	83.24	82.20	19.7	10,624	0.19%
2023/09/19	16	84.91	27.8	84.96	84.60	-11.8	10,450	-0.11%
2023/09/18	13.1	83.31	1	83.42	83.30	12.1	10,335	0.12%
2023/09/15	1.3	83.01	1	83.49	82.90	0.3	10,380	0.00%
2023/09/14	16	83.88	9	83.59	83.80	7	10,412	0.07%
2023/09/13	21	82.54	51	83.23	83.90	-30	10,425	-0.29%
2023/09/12	2.1	81.41	2	81.50	81.30	0.1	10,631	0.00%
2023/09/11	3	81.65	1	81.81	81.20	1.9	10,647	0.02%
2023/09/08	4.2	83.04	5	82.88	82.60	-0.8	10,628	-0.01%
2023/09/07	3	83.23	8.1	83.68	84.50	-5.1	10,632	-0.05%
2023/09/06	10.7	84.55	2	84.25	83.20	8.7	10,618	0.08%
2023/09/05	10.8	84.64	13	85.08	85.20	-2.2	10,593	-0.02%
2023/09/04	107.5	86.94	118.2	86.89	85.70	-10.7	10,510	-0.10%	大買/大賣/
2023/09/01	13.1	85.39	43.4	84.93	85.30	-30.3	9,982	-0.30%
2023/08/31	9.3	83.72	11	83.84	83.40	-1.7	9,779	-0.02%
2023/08/30	17.6	82.03	44.1	82.47	83.70	-26.5	9,882	-0.27%
2023/08/29	6	78.80	21.4	78.87	79.80	-15.4	9,712	-0.16%
2023/08/28	8	77.38	6	76.77	75.70	2	10,084	0.02%
2023/08/25	0.2	75.10	0	0.00	75.00	0.2	10,409	0.00%
2023/08/24	2	74.55	10	74.50	74.50	-8	11,432	-0.07%
2023/08/23	0	0.00	1.1	74.89	74.70	-1.1	11,529	-0.01%
2023/08/22	10.3	74.87	1	75.20	74.30	9.3	11,663	0.08%
2023/08/21	1.1	75.39	0	0.00	75.40	1.1	11,977	0.01%
2023/08/18	10.8	74.84	2	74.70	74.70	8.8	12,263	0.07%
2023/08/17	2.1	73.01	6.1	74.36	75.60	-4	12,610	-0.03%
2023/08/16	6.3	73.25	1	72.70	73.20	5.3	12,960	0.04%
2023/08/15	24	74.34	3.1	75.40	74.30	20.9	13,037	0.16%
2023/08/14	21.1	74.32	7.2	74.30	73.40	13.9	13,253	0.10%
2023/08/11	3.1	77.53	1	78.30	77.50	2.1	13,487	0.02%
2023/08/10	10	78.22	14	77.97	77.90	-4	13,636	-0.03%
2023/08/09	28.5	80.12	12	79.37	79.20	16.5	13,659	0.12%
2023/08/08	12	79.94	0	0.00	79.70	12	13,666	0.09%
2023/08/07	3	80.43	15	80.10	80.50	-12	13,852	-0.09%
2023/08/04	1	80.60	0.5	80.70	80.70	0.5	13,957	0.00%
2023/08/02	11.3	80.47	1	81.70	80.10	10.3	13,997	0.07%
2023/08/01	8.8	81.58	3	81.50	81.00	5.8	13,969	0.04%
2023/07/31	21.7	82.45	40.1	82.75	82.00	-18.4	13,957	-0.13%
2023/07/28	8.6	80.87	22.8	81.19	81.60	-14.2	13,918	-0.10%
2023/07/27	13	79.79	33	80.41	81.00	-20	13,982	-0.14%
2023/07/26	13.4	78.41	25	78.03	77.70	-11.6	13,895	-0.08%
2023/07/25	30	78.73	26.1	79.04	79.80	3.9	13,936	0.03%
2023/07/24	10.2	76.61	43.6	76.40	76.20	-33.4	13,873	-0.24%
2023/07/21	23	77.75	8	77.71	77.40	15	13,893	0.11%
2023/07/20	26.3	78.97	6.1	79.18	78.20	20.3	14,010	0.14%
2023/07/19	22.4	80.14	11	79.56	79.00	11.4	13,983	0.08%
2023/07/18	21.9	82.77	3.1	80.34	80.20	18.8	14,165	0.13%
2023/07/17	8.9	84.79	9.2	84.32	84.40	-0.3	14,604	0.00%
2023/07/14	16	85.96	30.8	86.51	85.50	-14.8	15,027	-0.10%
2023/07/13	5	82.88	18.4	83.04	84.00	-13.4	15,484	-0.09%
2023/07/12	9	80.39	6	80.30	80.20	3	15,701	0.02%
2023/07/11	9.2	80.70	0	0.00	80.00	9.2	16,083	0.06%
2023/07/10	9.2	81.78	0.1	81.85	81.30	9.1	16,401	0.06%
2023/07/07	9	82.51	11	83.16	82.30	-2	16,394	-0.01%
2023/07/06	9.3	82.47	19	83.38	83.50	-9.7	16,360	-0.06%
2023/07/05	7	81.89	17	82.21	81.80	-10	16,184	-0.06%
2023/07/04	5	82.56	24.1	83.24	82.40	-19.1	16,023	-0.12%
2023/07/03	4.1	82.50	1.1	82.19	81.80	3.1	16,017	0.02%
2023/06/30	19.1	83.05	14	82.93	82.60	5.1	15,975	0.03%
2023/06/29	4	80.80	0	0.00	80.50	4	15,906	0.03%
2023/06/28	31.5	81.47	20	80.70	80.80	11.5	15,888	0.07%
2023/06/27	33.1	80.70	0	0.00	79.40	33.1	15,857	0.21%
2023/06/26	5	81.14	11.1	81.65	82.00	-6.1	15,917	-0.04%
2023/06/21	11.2	82.26	0.1	82.90	82.00	11.1	16,007	0.07%
2023/06/20	14.1	83.03	2	83.70	83.10	12.1	16,009	0.08%
2023/06/19	4.1	83.43	1.3	83.53	83.40	2.8	16,067	0.02%
2023/06/16	20	86.98	10	85.10	83.70	10	16,268	0.06%
2023/06/15	1	87.50	6.3	87.66	87.70	-5.3	16,050	-0.03%
2023/06/14	2.2	87.48	9	87.34	87.40	-6.8	16,092	-0.04%
2023/06/13	14.3	88.00	9	87.66	87.10	5.3	16,261	0.03%
2023/06/12	7.3	87.19	2	87.64	86.80	5.3	16,486	0.03%
2023/06/09	7.3	86.78	2.1	86.97	87.80	5.2	16,587	0.03%
2023/06/08	35.3	88.61	1.1	87.73	87.10	34.2	16,894	0.20%
2023/06/07	15.5	89.33	13	89.94	89.70	2.5	17,277	0.01%
2023/06/06	15.6	89.71	10	90.47	88.50	5.6	17,427	0.03%
2023/06/05	22	92.06	34.4	93.07	90.60	-12.4	17,463	-0.07%
2023/06/02	15.3	90.39	25.3	91.05	90.60	-9.9	17,273	-0.06%
2023/06/01	67.6	91.33	28.1	90.98	89.60	39.5	17,110	0.23%
2023/05/31	25.2	86.21	26	86.78	87.60	-0.8	16,730	0.00%
2023/05/30	77.1	86.39	82	86.66	86.60	-5	16,779	-0.03%
2023/05/29	5	82.88	4	83.70	82.80	1	16,189	0.01%
2023/05/26	23	82.63	23.1	82.94	82.20	-0.1	16,720	0.00%
2023/05/25	26	83.82	15.5	84.39	83.40	10.6	16,790	0.06%
2023/05/24	6.1	83.00	13	83.95	85.30	-6.9	16,784	-0.04%
2023/05/23	20	84.69	20	84.29	83.70	0	16,779	0.00%
2023/05/22	14	83.01	41.7	83.71	84.20	-27.7	16,625	-0.17%
2023/05/19	24	81.08	3	81.70	80.40	21	16,605	0.13%
2023/05/18	36.2	80.93	19	81.72	81.80	17.2	17,232	0.10%
2023/05/17	7	80.09	31	80.96	81.10	-24	17,202	-0.14%
2023/05/16	3	78.13	15.7	78.79	79.60	-12.7	16,929	-0.07%
2023/05/15	20.8	77.69	10	76.75	76.70	10.8	16,975	0.06%
2023/05/12	18.1	76.59	4	77.85	78.30	14.1	17,522	0.08%
2023/05/11	18.1	76.59	4	77.85	75.90	14.1	17,605	0.08%
2023/05/10	3	78.00	17.2	78.32	79.10	-14.2	17,858	-0.08%
2023/05/09	3.7	77.37	2	78.00	77.10	1.7	18,040	0.01%
2023/05/08	2	77.50	11.5	77.66	78.10	-9.5	18,373	-0.05%
2023/05/05	2	77.60	2.1	77.98	77.40	-0.1	19,117	0.00%
2023/05/04	18	77.07	1.4	77.53	77.80	16.6	20,127	0.08%
2023/05/03	12	78.31	57	78.93	77.60	-45	20,629	-0.22%
2023/05/02	5.3	80.71	6	80.73	80.00	-0.7	21,995	0.00%
2023/04/28	9.7	81.44	2	81.75	80.60	7.7	22,329	0.03%
2023/04/27	22	80.56	33	79.85	80.50	-11	22,911	-0.05%
2023/04/26	34	79.44	8	79.21	79.80	26	23,222	0.11%
2023/04/25	39.2	80.69	22	80.82	78.50	17.2	23,224	0.07%
2023/04/24	9.1	79.98	24	79.77	80.90	-14.9	23,268	-0.06%
2023/04/21	7	80.33	10.2	80.62	80.30	-3.2	23,333	-0.01%
2023/04/20	58.3	79.68	23.1	81.12	82.00	35.2	23,300	0.15%
2023/04/19	21.8	84.65	31.9	85.04	83.20	-10.2	23,430	-0.04%
2023/04/18	47.3	84.36	77.9	84.66	85.70	-30.6	23,376	-0.13%
2023/04/17	18.9	81.10	49.1	81.23	81.80	-30.2	22,746	-0.13%
2023/04/14	27.2	78.33	60	79.28	79.10	-32.8	22,664	-0.14%
2023/04/13	50.4	77.56	60.2	77.85	77.60	-9.8	22,469	-0.04%
2023/04/12	5	75.32	4.1	75.45	75.60	0.9	22,228	0.00%
2023/04/11	17.7	75.38	31	75.14	74.70	-13.3	22,378	-0.06%
2023/04/10	31	74.75	7	74.70	74.80	24	22,442	0.11%
2023/04/07	2	74.30	2	74.40	74.30	0	22,682	0.00%
2023/04/06	0.6	73.54	13	73.75	73.70	-12.4	22,946	-0.05%
2023/03/31	2.5	75.37	0	0.00	75.20	2.5	23,097	0.01%
2023/03/30	3.8	76.75	4	77.03	76.50	-0.3	23,290	0.00%
2023/03/29	0.1	75.50	3	75.40	75.60	-2.9	23,597	-0.01%
2023/03/28	4	74.78	1	74.73	74.50	3	24,135	0.01%
2023/03/27	13	76.55	26	76.55	75.50	-13	24,251	-0.05%
2023/03/24	6.2	78.36	13.8	78.40	78.80	-7.7	24,380	-0.03%
2023/03/23	3.1	76.84	8	77.06	77.50	-4.9	24,792	-0.02%
2023/03/22	13.4	77.37	18	77.68	76.40	-4.6	25,520	-0.02%
2023/03/21	22	77.71	32.3	77.82	77.30	-10.3	25,958	-0.04%
2023/03/20	18	75.71	21	75.79	75.80	-3	26,583	-0.01%
2023/03/17	13	74.96	9.3	75.37	75.70	3.7	26,757	0.01%
2023/03/16	38	75.06	27	74.51	73.90	11	27,143	0.04%
2023/03/15	39	76.77	46.5	76.83	75.90	-7.4	27,463	-0.03%
2023/03/14	18	74.75	21	75.17	75.50	-3	27,639	-0.01%
2023/03/13	19	73.67	44	74.37	76.00	-25	27,805	-0.09%
2023/03/10	26.2	72.94	73.5	73.17	72.40	-47.3	28,035	-0.17%
2023/03/09	55.1	76.59	26.2	76.30	76.00	28.9	28,440	0.10%
2023/03/08	33.9	77.67	29	77.68	77.60	4.9	29,589	0.02%
2023/03/07	17	79.32	11.1	79.44	79.20	5.9	31,679	0.02%
2023/03/06	17	78.77	15	79.05	79.00	2	32,545	0.01%
2023/03/03	29.2	78.41	13	78.27	78.10	16.2	33,580	0.05%
2023/03/02	69.9	79.46	53.1	79.50	78.80	16.8	33,809	0.05%
2023/03/01	58.9	82.26	40	81.87	81.60	18.9	34,331	0.06%
2023/02/24	55.4	82.25	53	82.15	81.30	2.4	34,926	0.01%
2023/02/23	8	78.79	69	78.49	80.00	-61	35,006	-0.17%
2023/02/22	27.8	78.41	18.1	78.24	78.10	9.7	35,078	0.03%
2023/02/21	51.7	81.46	15	81.93	80.90	36.7	35,210	0.10%
2023/02/20	35	80.48	23	80.09	80.60	12	35,453	0.03%
2023/02/17	21.4	80.94	31.3	80.95	80.00	-9.9	36,109	-0.03%
2023/02/16	79.4	80.98	73	81.57	81.50	6.3	36,232	0.02%
2023/02/15	16	78.33	22.1	78.36	77.90	-6.1	35,580	-0.02%
2023/02/14	10	77.00	6.1	77.36	77.20	3.9	35,384	0.01%
2023/02/13	15.4	77.74	18	77.58	77.50	-2.6	35,365	-0.01%
2023/02/10	71.3	78.74	66.3	79.07	79.00	5	35,162	0.01%
2023/02/09	26.4	77.25	5	77.30	76.90	21.4	34,580	0.06%
2023/02/08	24.2	76.73	18.1	77.30	77.80	6.1	34,426	0.02%
2023/02/07	16.2	77.61	10.1	77.90	77.80	6.2	34,045	0.02%
2023/02/06	30.3	78.04	34	77.93	77.50	-3.7	33,809	-0.01%
2023/02/03	32.1	79.04	50.9	79.76	78.10	-18.9	33,486	-0.06%
2023/02/02	68.6	81.37	56.2	81.58	79.50	12.4	32,779	0.04%
2023/02/01	57	83.25	35.6	83.52	84.50	21.4	31,891	0.07%
2023/01/31	87.7	79.38	77	80.65	82.90	10.7	31,435	0.03%
2023/01/30	33	75.53	23.2	77.45	78.10	9.8	30,031	0.03%
2023/01/17	84	70.28	89.2	70.61	71.00	-5.2	29,893	-0.02%
2023/01/16	43	68.28	47.1	68.60	69.20	-4.1	29,626	-0.01%
2023/01/13	9	66.64	18	66.62	66.80	-9	29,718	-0.03%
2023/01/12	12.1	66.01	21.1	66.61	66.20	-9	29,684	-0.03%
2023/01/11	8	66.70	49.9	67.18	66.50	-41.9	29,471	-0.14%
2023/01/10	9	67.77	50	68.11	67.20	-41	29,388	-0.14%
2023/01/09	42.3	68.40	39.1	68.02	68.20	3.3	29,198	0.01%
2023/01/06	17	65.81	37.4	66.37	66.20	-20.4	28,481	-0.07%
2023/01/05	17.2	65.60	8.3	65.76	65.70	8.9	27,989	0.03%
2023/01/04	32	65.37	58.5	64.89	65.70	-26.5	27,698	-0.10%
2023/01/03	47.7	63.51	17	62.74	63.20	30.7	27,350	0.11%
2022/12/30	5	61.98	4	62.30	62.00	1	27,175	0.00%
2022/12/29	7	60.69	9	61.01	61.40	-2	27,061	-0.01%
2022/12/28	1	62.30	2	61.95	61.60	-1	26,892	0.00%
2022/12/27	28	61.84	15.1	61.55	61.90	12.9	26,747	0.05%
2022/12/26	12.2	60.14	20.7	60.30	61.10	-8.5	26,468	-0.03%
2022/12/23	8.6	58.77	8.1	59.15	59.10	0.6	26,197	0.00%
2022/12/22	11.1	60.48	6.2	60.26	59.70	4.9	25,954	0.02%
2022/12/21	26.6	60.72	10.1	61.15	60.00	16.5	25,720	0.06%
2022/12/20	41	64.32	24.3	62.16	61.40	16.7	25,370	0.07%
2022/12/19	16	64.24	21	64.38	64.20	-5	24,857	-0.02%
2022/12/16	27.4	64.57	50.3	64.40	64.10	-22.9	24,654	-0.09%
2022/12/15	74.2	67.94	33	66.78	66.50	41.2	24,382	0.17%
2022/12/14	64.4	67.52	77	67.56	66.80	-12.7	23,822	-0.05%
2022/12/13	16	65.74	8	65.34	65.00	8	23,062	0.03%
2022/12/12	59.1	64.48	54.2	65.96	66.60	4.9	22,467	0.02%
2022/12/09	7	62.30	44.9	62.45	62.30	-37.9	21,593	-0.18%
2022/12/08	69.7	63.19	46.4	62.90	63.00	23.2	21,338	0.11%
2022/12/07	19.4	64.36	38.2	64.22	63.40	-18.8	20,901	-0.09%
2022/12/06	47.5	65.21	7.3	64.88	64.90	40.2	20,373	0.20%
2022/12/05	17.5	67.01	14.2	67.23	66.90	3.3	19,893	0.02%
2022/12/02	62.7	67.28	49	66.98	66.70	13.7	19,576	0.07%
2022/12/01	84	67.49	136.7	67.45	67.90	-52.6	18,949	-0.28%	大賣/
2022/11/30	118.3	65.06	124.9	65.18	65.20	-6.6	18,126	-0.04%	大買/大賣/
2022/11/29	137.3	66.33	117.8	65.88	63.70	19.5	16,812	0.12%	大買/大賣/
2022/11/28	65.1	61.91	65	62.33	64.80	0.1	14,714	0.00%
2022/11/25	48.7	59.89	58.5	59.90	60.60	-9.9	14,089	-0.07%
2022/11/24	25	57.13	29.3	57.39	57.70	-4.3	12,958	-0.03%
2022/11/23	101	56.75	95.2	56.72	57.10	5.8	12,521	0.05%	大買/
2022/11/22	49	54.73	44.3	54.39	54.90	4.7	11,541	0.04%
2022/11/21	39	51.89	52.2	52.57	54.10	-13.2	10,587	-0.12%
2022/11/18	37	49.36	7	49.21	49.20	30	9,933	0.30%
2022/11/17	33.1	50.74	20.3	51.36	50.20	12.9	9,704	0.13%
2022/11/16	58.2	50.48	45	50.38	50.90	13.2	9,257	0.14%
2022/11/15	17.1	50.13	27.3	50.38	51.10	-10.3	8,791	-0.12%
2022/11/14	20	48.03	93.1	48.20	49.50	-73.1	7,961	-0.92%
2022/11/11	2.1	44.94	3	45.10	45.00	-1	7,484	-0.01%
2022/11/10	8	44.53	0	0.00	44.40	8	7,462	0.11%
2022/11/09	8	45.23	0.2	45.62	44.80	7.8	7,416	0.11%
2022/11/08	18	45.55	1	45.50	45.35	17	7,303	0.23%
2022/11/07	5	45.75	0.4	45.25	45.75	4.6	7,330	0.06%
2022/11/04	7	43.86	7	44.33	45.05	0	7,310	0.00%
2022/11/03	19	44.62	0	0.00	44.45	19	7,270	0.26%
2022/11/02	7	45.53	1	45.60	45.20	6	7,337	0.08%
2022/11/01	7	45.35	6	45.29	45.60	1	7,586	0.01%
2022/10/31	34.3	45.91	3	46.03	45.60	31.3	7,566	0.41%
2022/10/28	8.1	45.73	5.3	46.06	45.75	2.8	7,556	0.04%
2022/10/27	10.1	45.98	31	45.75	46.55	-20.9	7,447	-0.28%
2022/10/26	4	44.68	5	44.56	44.40	-1	7,331	-0.01%
2022/10/25	14	44.45	3	44.52	44.30	11	7,207	0.15%
2022/10/24	38.5	45.88	23	45.80	46.00	15.5	6,936	0.22%
2022/10/21	29.1	43.76	47	44.49	45.05	-18	6,516	-0.28%
2022/10/20	3	41.25	1	41.50	41.35	2	5,996	0.03%
2022/10/19	1.1	42.97	2	43.15	43.00	-1	5,965	-0.02%
2022/10/18	12	43.41	17	43.37	42.80	-5	6,023	-0.08%
2022/10/17	9	42.82	20	43.35	43.45	-11	6,156	-0.18%
2022/10/14	6.1	41.90	6	42.35	42.80	0.1	6,177	0.00%
2022/10/13	19	42.05	19	41.68	41.05	0	6,136	0.00%
2022/10/11	21	41.62	2	40.93	40.80	19	6,175	0.31%
2022/10/07	6	43.20	7.6	42.80	42.90	-1.6	6,221	-0.02%
2022/10/06	1	41.90	1	41.40	41.25	0	6,295	0.00%
2022/10/04	0	0.00	1	41.30	41.20	-1	6,824	-0.01%
2022/10/03	1.1	40.84	0	0.00	40.75	1.1	7,032	0.02%
2022/09/30	7	40.76	1	41.10	41.05	6	7,162	0.08%
2022/09/29	0	0.00	4	41.85	41.55	-4	7,232	-0.06%
2022/09/28	0	0.00	1	41.20	41.20	-1	7,355	-0.01%
2022/09/27	6	42.43	6.2	42.59	42.65	-0.2	7,378	0.00%
2022/09/26	7.2	42.29	11	41.90	41.85	-3.8	7,436	-0.05%
2022/09/21	3	43.13	5	43.10	42.60	-2	8,031	-0.02%
2022/09/20	9	43.11	4	43.30	43.30	5	8,266	0.06%
2022/09/19	3	42.00	3	41.95	41.95	0	8,537	0.00%
2022/09/13	14	42.14	3	42.15	42.15	11	10,474	0.11%
2022/09/12	3	41.85	8	42.39	42.30	-5	10,661	-0.05%
2022/09/08	9	41.92	11	42.28	42.35	-2	10,844	-0.02%
2022/09/07	1	42.05	1	41.60	41.85	0	11,040	0.00%
2022/09/06	6	42.85	22	42.00	42.05	-16	11,057	-0.14%
2022/09/05	18	43.69	10	43.48	43.40	8	11,033	0.07%
2022/09/02	3	42.53	25.8	43.38	43.85	-22.8	11,015	-0.21%
2022/09/01	46.5	43.08	16	43.10	43.20	30.5	10,804	0.28%
2022/08/31	0	0.00	1	40.80	41.25	-1	10,484	-0.01%
2022/08/29	4	40.10	19	40.14	40.15	-15	10,523	-0.14%
2022/08/26	4	40.48	2	40.50	41.00	2	10,537	0.02%
2022/08/25	1	39.85	0	0.00	39.85	1	10,558	0.01%
2022/08/24	1	40.90	4	40.78	40.70	-3	10,758	-0.03%
2022/08/23	3	40.93	0	0.00	40.85	3	10,817	0.03%
2022/08/22	2	41.10	1	40.85	40.85	1	10,847	0.01%
2022/08/16	1	42.50	0	0.00	42.40	1	10,886	0.01%
2022/08/15	0	0.00	4	42.71	42.55	-4	10,870	-0.04%
2022/08/12	1	42.35	0	0.00	42.40	1	10,881	0.01%
2022/08/11	1	41.80	51	42.21	41.80	-50	10,866	-0.46%
2022/08/09	52	41.62	4	41.50	42.20	48	10,889	0.44%
2022/08/08	23.3	40.31	21	41.23	41.45	2.3	10,907	0.02%
2022/08/05	2	44.00	7.2	43.99	43.80	-5.2	10,664	-0.05%
2022/08/04	9	43.46	32	43.28	43.25	-23	10,610	-0.22%
2022/08/03	6	44.48	2	44.05	44.05	4	10,503	0.04%
2022/08/02	1	44.95	3	45.08	45.10	-2	10,414	-0.02%
2022/08/01	1	45.70	10	45.40	45.55	-9	10,361	-0.09%
2022/07/29	12	45.73	14	45.51	45.75	-2	10,334	-0.02%
2022/07/28	3	45.67	24	45.56	45.45	-21	10,296	-0.20%
2022/07/27	37	45.84	7.2	45.83	46.20	29.8	10,234	0.29%
2022/07/26	9	45.87	8	46.01	45.55	1	10,166	0.01%
2022/07/25	11	44.85	25	45.44	45.80	-14	10,061	-0.14%
2022/07/22	27.1	45.55	3	45.85	45.95	24.1	9,867	0.24%
2022/07/21	2	46.80	13	46.48	46.95	-11	9,614	-0.11%
2022/07/20	24	47.71	37	47.99	47.50	-13	9,444	-0.14%
2022/07/19	13	47.91	4	47.84	48.05	9	9,371	0.10%
2022/07/18	14	48.14	4	48.40	48.50	10	9,321	0.11%
2022/07/15	44	47.98	35	48.11	48.00	9	9,207	0.10%
2022/07/14	24	48.86	17	48.89	49.00	7	9,075	0.08%
2022/07/13	24	47.71	55.3	48.50	49.00	-31.3	8,896	-0.35%
2022/07/12	50	46.30	35	46.65	46.90	15	8,479	0.18%
2022/07/11	28	46.31	54	46.20	46.10	-26	8,246	-0.32%
2022/07/08	4	44.56	11	44.58	44.70	-7	8,045	-0.09%
2022/07/07	7	43.49	14	43.59	43.70	-7	7,907	-0.09%
2022/07/06	15	43.55	1	42.50	42.50	14	7,786	0.18%
2022/07/05	11	44.57	2	45.13	44.50	9	7,651	0.12%
2022/07/04	25	44.56	17	45.09	44.40	8	7,573	0.11%
2022/07/01	21	45.06	42	45.02	44.40	-21	7,468	-0.28%
2022/06/30	13	47.07	23	47.42	47.20	-10	7,202	-0.14%
2022/06/29	11	48.09	3	47.93	47.50	8	6,978	0.11%
2022/06/28	34	48.63	39	48.92	48.35	-5	6,707	-0.07%
2022/06/27	37	49.08	8	49.61	50.20	29	6,443	0.45%
2022/06/24	11	49.89	11	50.01	50.00	0	6,089	0.00%
2022/06/23	48	50.46	45.3	50.10	50.50	2.7	5,800	0.05%
2022/06/22	24	49.55	13	49.52	49.10	11	4,986	0.22%
2022/06/21	18	48.42	45.3	48.34	49.75	-27.3	4,553	-0.60%
2022/06/20	19	44.69	12	45.53	45.30	7	3,987	0.18%
2022/06/17	7	45.74	2	46.00	46.10	5	3,770	0.13%
2022/06/16	5	45.80	17	46.32	45.80	-12	3,557	-0.34%
2022/06/15	0	0.00	8	45.39	45.40	-8	3,336	-0.24%
2022/06/14	18	44.68	0	0.00	44.80	18	3,285	0.55%
2022/06/13	1	45.70	28	45.56	45.40	-27	3,201	-0.84%
2022/06/10	10	45.40	0	0.00	45.40	10	3,116	0.32%
2022/06/08	0	0.00	26	44.70	44.35	-26	3,099	-0.84%
2022/06/07	5	44.59	0	0.00	44.35	5	3,070	0.16%
2022/06/06	5	44.75	1	44.90	44.70	4	3,007	0.13%
2022/06/02	10	45.27	11	45.45	45.15	-1	3,005	-0.03%
2022/06/01	12	45.31	11.1	45.35	45.80	0.9	2,937	0.03%
2022/05/31	11	43.88	2	44.00	44.45	9	2,668	0.34%
2022/05/30	3	43.60	2.5	43.48	43.70	0.5	2,530	0.02%
2022/05/26	1	43.90	3	43.75	43.15	-2	2,442	-0.08%
2022/05/25	1	42.60	20	42.55	43.15	-19	2,352	-0.81%
2022/05/23	1	42.05	12	42.30	42.10	-11	2,264	-0.49%
2022/05/20	21	42.15	0	0.00	41.95	21	2,280	0.92%
2022/05/19	0	0.00	1.5	41.57	42.20	-1.5	2,270	-0.07%
2022/05/18	15	41.92	10	41.95	42.05	5	2,204	0.23%
2022/05/17	2	41.73	1	41.95	41.95	1	2,198	0.05%
2022/05/16	0	0.00	23	41.70	42.00	-23	2,128	-1.08%
2022/05/13	6	40.18	6	39.96	40.10	0	1,945	0.00%
2022/05/12	0	38.33	0	0.00	38.10	0	1,868	0.00%
2022/05/11	0.1	38.41	0	0.00	38.65	0.1	1,865	0.01%
2022/05/09	5.1	39.10	0	0.00	38.70	5.1	1,865	0.27%
2022/05/06	0	39.51	0	0.00	39.55	0	1,836	0.00%
2022/04/27	6.3	39.32	0	0.00	39.60	6.3	1,972	0.32%
2022/04/26	5	40.15	0	0.00	40.15	5	2,049	0.24%
2022/04/25	5	40.05	3	40.20	40.10	2	2,081	0.10%
2022/04/22	0	0.00	6	40.98	41.20	-6	2,099	-0.29%
2022/04/21	0	0.00	6	41.10	41.10	-6	2,154	-0.28%
2022/04/19	3	40.23	0	0.00	40.35	3	2,202	0.14%
2022/04/18	2	39.95	0	0.00	40.00	2	2,245	0.09%
2022/04/15	5	40.42	0	0.00	40.55	5	2,267	0.22%
2022/04/14	0	0.00	1	40.70	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	9	39.92	39.95	-9	2,372	-0.38%
2022/04/11	7	39.13	3	39.20	39.10	4	2,555	0.16%
2022/04/01	1	40.40	0	0.00	40.35	1	2,797	0.04%
2022/03/31	0	0.00	1	40.80	40.70	-1	2,820	-0.04%
2022/03/30	0	0.00	4	40.70	40.65	-4	2,877	-0.14%
2022/03/28	0	0.00	10	39.85	40.10	-10	2,875	-0.35%
2022/03/23	0	0.00	2	40.60	40.70	-2	2,976	-0.07%
2022/03/22	0	0.00	4	40.20	40.30	-4	2,996	-0.13%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/15	5.1	39.10	16	39.05	38.85	-10.9	3,033	-0.36%
2022/03/14	10	39.05	0	0.00	39.10	10	3,026	0.33%
2022/03/11	0	0.00	3	39.25	39.05	-3	3,025	-0.10%
2022/03/10	1	40.30	0	0.00	40.30	1	2,959	0.03%
2022/03/08	14	38.98	0	0.00	38.90	14	2,973	0.47%
2022/03/07	10.6	39.96	0	0.00	39.70	10.6	2,936	0.36%
2022/03/03	0	0.00	10	41.30	41.25	-10	2,969	-0.34%
2022/03/02	1	41.25	0	0.00	41.25	1	3,053	0.03%
2022/03/01	0	0.00	19.1	41.40	41.35	-19.1	3,084	-0.62%
2022/02/24	18	40.95	0	0.00	40.70	18	3,250	0.55%
2022/02/23	2	41.98	0	0.00	41.85	2	3,355	0.06%
2022/02/22	1	42.35	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	10	42.94	42.75	-10	3,568	-0.28%
2022/02/18	1	42.30	1	42.30	42.40	0	3,706	0.00%
2022/02/17	3	42.15	1	42.10	42.25	2	3,963	0.05%
2022/02/15	0	0.00	12.7	41.44	41.55	-12.7	4,040	-0.31%
2022/02/09	1	41.80	12	41.93	42.00	-11	4,231	-0.26%
2022/02/07	1	41.25	0	41.10	41.75	1	4,312	0.02%
2022/01/25	7	40.86	0	0.00	40.80	7	4,417	0.16%
2022/01/24	1	41.05	10	41.06	41.35	-9	4,453	-0.20%
2022/01/21	7	41.54	52	41.41	41.35	-45	4,537	-0.99%
2022/01/20	5	42.00	0	0.00	42.00	5	4,538	0.11%
2022/01/19	30	42.03	3	42.55	41.80	27	4,576	0.59%
2022/01/18	23	42.98	2.5	42.86	42.75	20.5	4,557	0.45%
2022/01/17	20.1	43.22	0	0.00	43.10	20.1	4,644	0.43%
2022/01/14	2	43.40	1	43.55	43.55	1	4,736	0.02%
2022/01/13	6	43.60	53	43.49	43.45	-47	4,898	-0.96%
2022/01/12	4	42.63	1	42.65	42.60	3	4,951	0.06%
2022/01/11	22	42.92	18	42.85	42.75	4	5,175	0.08%
2022/01/10	23	43.26	3	43.15	43.30	20	5,515	0.36%
2022/01/07	5	43.96	26	43.79	43.60	-21	5,730	-0.37%
2022/01/06	3	43.37	21	43.29	43.60	-18	5,794	-0.31%
2022/01/05	10	43.20	13	43.54	43.55	-3	5,988	-0.05%
2022/01/04	24.1	43.25	4	42.98	43.25	20.1	6,131	0.33%
2022/01/03	8	42.81	24	42.75	42.85	-16	6,645	-0.24%
2021/12/30	3	41.87	2	41.90	41.90	1	6,725	0.02%
2021/12/29	8	41.89	10	41.95	42.05	-2	6,916	-0.03%
2021/12/27	0	0.00	9	41.99	42.00	-9	7,032	-0.13%
2021/12/24	13	41.68	28	42.22	42.30	-15	7,180	-0.21%
2021/12/23	0	0.00	5	41.75	41.95	-5	7,243	-0.07%
2021/12/22	6	41.60	0	0.00	41.60	6	7,395	0.08%
2021/12/21	3	41.85	0	0.00	41.80	3	7,547	0.04%
2021/12/20	12	42.13	0	0.00	41.85	12	7,868	0.15%
2021/12/17	3	41.70	3	41.35	41.85	0	8,019	0.00%
2021/12/16	21	41.46	0	0.00	41.25	21	8,246	0.25%
2021/12/15	3	41.15	2	41.15	41.15	1	8,731	0.01%
2021/12/14	10	41.13	0.1	41.20	41.10	9.9	9,503	0.10%
2021/12/13	0	0.00	1	41.70	41.55	-1	9,818	-0.01%
2021/12/10	1	41.50	2	41.45	41.35	-1	10,132	-0.01%
2021/12/08	0	0.00	4	41.85	41.70	-4	10,165	-0.04%
2021/12/07	0	0.00	6	41.60	41.90	-6	10,150	-0.06%
2021/12/03	1	41.45	0	0.00	41.45	1	10,151	0.01%
2021/12/02	2	41.30	0	0.00	41.30	2	10,165	0.02%
2021/12/01	0.2	41.20	0	0.00	41.55	0.2	10,150	0.00%
2021/11/30	3	41.65	5	41.52	41.00	-2	10,150	-0.02%
2021/11/29	34	41.36	2	41.18	41.10	32	10,145	0.32%
2021/11/26	13	41.73	4	41.94	41.60	9	10,092	0.09%
2021/11/25	6	42.61	0.5	42.65	42.40	5.5	10,021	0.05%
2021/11/24	5	42.94	3	42.93	42.80	2	10,011	0.02%
2021/11/23	1	43.35	25	43.39	43.15	-24	9,994	-0.24%
2021/11/22	102.5	44.05	210	43.67	44.05	-107.5	9,908	-1.08%	大買/大賣/鉅額交易
2021/11/19	7	43.79	9	43.48	43.30	-2	9,740	-0.02%
2021/11/18	6	43.19	2	43.28	43.10	4	9,587	0.04%
2021/11/17	0	0.00	10	43.23	43.40	-10	9,523	-0.11%
2021/11/16	22	43.20	23	43.20	43.35	-1	9,379	-0.01%
2021/11/15	5	42.10	9	41.99	41.90	-4	9,147	-0.04%
2021/11/12	3	41.33	13	41.75	41.85	-10	9,137	-0.11%
2021/11/11	12	41.03	0	0.00	40.80	12	9,095	0.13%
2021/11/10	1	41.75	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	17	41.81	42.10	-17	9,018	-0.19%
2021/11/08	2	41.60	16	41.52	41.50	-14	8,969	-0.16%
2021/11/05	0	0.00	7	41.77	41.85	-7	8,947	-0.08%
2021/11/04	7	41.70	6.1	41.80	41.50	0.9	8,966	0.01%
2021/11/03	0	0.00	10	41.36	41.40	-10	8,918	-0.11%
2021/11/02	13	41.83	40.2	41.85	41.50	-27.2	8,965	-0.30%
2021/11/01	7	41.29	9	41.31	41.35	-2	8,871	-0.02%
2021/10/29	15.1	41.31	10.6	41.53	41.10	4.5	8,813	0.05%
2021/10/28	24	42.09	31.2	41.99	41.90	-7.2	8,730	-0.08%
2021/10/27	0	0.00	1	42.35	42.25	-1	8,705	-0.01%
2021/10/26	6	42.57	13	42.42	42.40	-7	8,666	-0.08%
2021/10/25	5.3	42.76	1	42.80	42.70	4.3	8,597	0.05%
2021/10/22	12	42.26	10.2	42.64	42.20	1.8	8,522	0.02%
2021/10/21	10	42.27	47.5	42.52	43.10	-37.5	8,420	-0.45%
2021/10/20	8	42.00	1	41.30	41.40	7	8,208	0.09%
2021/10/19	22	42.30	24.6	42.44	41.90	-2.6	8,091	-0.03%
2021/10/18	57	43.59	44.4	43.56	42.15	12.6	7,879	0.16%
2021/10/15	49.7	43.70	10	43.56	44.25	39.7	7,551	0.53%
2021/10/14	29	43.15	4	43.00	42.95	25	7,346	0.34%
2021/10/13	38.1	43.13	5	43.20	43.65	33.1	7,244	0.46%
2021/10/12	8	43.29	0	0.00	42.70	8	7,081	0.11%
2021/10/08	44.5	44.31	44.6	44.22	44.20	-0.1	6,883	0.00%
2021/10/07	12	42.83	9	42.71	43.05	3	6,326	0.05%
2021/10/06	11	41.55	8	42.09	42.15	3	6,118	0.05%
2021/10/05	7	40.14	3	40.25	40.30	4	5,905	0.07%
2021/10/04	10	41.01	3	40.78	40.60	7	5,852	0.12%
2021/10/01	16	41.30	16.3	40.84	40.25	-0.3	5,782	-0.01%
2021/09/29	4	42.45	3	42.17	42.00	1	5,550	0.02%
2021/09/28	8	42.29	8	41.99	42.80	0	5,453	0.00%
2021/09/27	13.1	43.90	22	44.29	43.10	-8.9	5,411	-0.16%
2021/09/24	39	43.73	26.5	43.86	44.00	12.5	5,138	0.24%
2021/09/23	26	43.47	10	43.17	43.80	16	4,989	0.32%
2021/09/22	53	43.94	69	44.02	43.70	-16	4,756	-0.34%
2021/09/17	71.3	43.66	34.1	43.74	43.95	37.3	4,291	0.87%
2021/09/16	35	40.92	25	41.34	41.15	10	3,610	0.28%
2021/09/15	20	39.94	8	39.64	40.30	12	3,399	0.35%
2021/09/14	5	38.09	0	0.00	38.25	5	3,195	0.16%
2021/09/13	13	37.99	10	37.95	38.05	3	3,189	0.09%
2021/09/10	1	37.20	0	0.00	37.15	1	3,229	0.03%
2021/09/09	0	0.00	1	36.90	36.85	-1	3,326	-0.03%
2021/09/08	6	37.07	1	36.90	36.90	5	3,339	0.15%
2021/08/30	0	0.00	11	38.10	38.10	-11	3,373	-0.33%
2021/08/27	35	37.86	10	37.75	38.00	25	3,369	0.74%
2021/08/26	14	37.69	1	37.40	37.45	13	3,367	0.39%
2021/08/25	2	37.30	0	0.00	37.30	2	3,369	0.06%
2021/08/24	5	36.98	0	0.00	36.95	5	3,388	0.15%
2021/08/20	14	36.40	1	36.45	36.35	13	3,439	0.38%
2021/08/19	1	37.10	0	0.00	36.70	1	3,468	0.03%
2021/08/17	5	37.17	0	0.00	37.00	5	3,480	0.14%
2021/08/16	7	38.04	0	0.00	37.80	7	3,481	0.20%
2021/08/12	2	39.10	0	0.00	39.05	2	3,491	0.06%
2021/08/10	1	39.90	0	0.00	39.40	1	3,646	0.03%
2021/08/09	1	40.45	0	0.00	40.35	1	3,746	0.03%
2021/08/06	3	41.27	1	41.60	40.90	2	3,899	0.05%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/03	1	39.55	0	0.00	39.40	1	4,282	0.02%
2021/08/02	0	0.00	5	40.20	40.30	-5	4,323	-0.12%
2021/07/30	1	39.90	1	39.95	39.90	0	4,420	0.00%
2021/07/29	0	0.00	2	40.10	40.25	-2	4,468	-0.04%
2021/07/23	0	0.00	1	41.10	41.00	-1	5,029	-0.02%
2021/07/21	0	0.00	0.3	40.14	40.00	-0.3	5,135	-0.01%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/07/19	1	41.35	0	0.00	41.35	1	5,206	0.02%
2021/07/16	1	42.50	2.4	42.84	42.50	-1.4	5,419	-0.02%
2021/07/15	1.4	41.81	1	41.80	41.75	0.4	5,568	0.01%
2021/07/14	0	0.00	1.3	41.31	41.15	-1.3	5,798	-0.02%
2021/07/13	3	42.40	4	42.45	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	2.6	42.41	42.50	-2.6	6,040	-0.04%
2021/07/09	0	0.00	1	41.95	41.95	-1	6,373	-0.02%
2021/07/07	0	0.00	1	42.80	42.60	-1	7,496	-0.01%
2021/07/06	1	42.80	3	42.85	42.70	-2	7,871	-0.03%
2021/07/02	0	0.00	2	43.13	43.00	-2	8,189	-0.02%
2021/07/01	1	42.30	1	42.95	42.15	0	8,194	0.00%
2021/06/30	1	42.55	2	42.35	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	1.2	42.45	42.30	-1.2	8,331	-0.01%
2021/06/28	0	0.00	12.3	42.40	42.50	-12.3	8,484	-0.14%
2021/06/25	2	42.87	4	42.53	42.50	-2	8,515	-0.02%
2021/06/24	11	42.02	5	42.24	42.75	6	8,614	0.07%
2021/06/23	1	40.64	7	41.22	41.60	-6	8,997	-0.07%
2021/06/22	0	39.85	8	39.97	40.00	-8	9,683	-0.08%
2021/06/21	13	40.35	6	39.65	39.50	7	10,778	0.06%
2021/06/18	1	40.65	0	0.00	40.50	1	10,830	0.01%
2021/06/17	6	39.72	0	0.00	40.20	6	10,808	0.06%
2021/06/15	1	39.50	0	0.00	39.40	1	11,015	0.01%
2021/06/11	0.1	39.70	0	0.00	39.65	0.1	11,273	0.00%
2021/06/08	0	0.00	1	39.75	39.65	-1	11,406	-0.01%
2021/06/04	0	0.00	8	40.05	40.15	-8	11,526	-0.07%
2021/06/02	1	40.05	0	0.00	40.10	1	11,720	0.01%
2021/06/01	9	40.09	8	39.64	40.10	1	11,728	0.01%
2021/05/31	5	39.75	0	0.00	39.45	5	11,793	0.04%
2021/05/28	4	39.00	9	39.43	39.70	-5	11,827	-0.04%
2021/05/26	6	39.62	13	39.72	39.80	-7	11,895	-0.06%
2021/05/25	11	39.82	4	40.05	39.55	7	12,015	0.06%
2021/05/24	4	39.18	2	39.43	39.50	2	12,265	0.02%
2021/05/20	11	38.88	31	38.99	38.60	-20	12,562	-0.16%
2021/05/19	1	39.15	3	38.97	39.20	-2	12,798	-0.02%
2021/05/18	26	38.37	34	38.07	38.85	-8	12,797	-0.06%
2021/05/17	24	36.55	50	36.38	36.00	-26	12,762	-0.20%
2021/05/14	18	39.58	16	40.47	38.90	2	12,672	0.02%
2021/05/13	17	38.37	8	38.34	38.40	9	12,556	0.07%
2021/05/12	21	38.50	6.1	37.68	38.10	15	12,478	0.12%
2021/05/11	19.1	40.92	3	41.43	40.60	16.1	12,357	0.13%
2021/05/10	3	43.15	2	43.20	43.20	1	12,322	0.01%
2021/05/07	1	41.10	17	42.26	42.90	-16	12,358	-0.13%
2021/05/06	2	41.20	6	40.72	40.55	-4	12,440	-0.03%
2021/05/05	41	40.54	5.2	39.60	40.40	35.8	12,720	0.28%
2021/05/04	9.7	40.88	2	40.00	40.50	7.7	12,698	0.06%
2021/05/03	15	43.42	5	44.88	42.95	10	12,571	0.08%
2021/04/29	9	45.42	19	45.34	45.40	-10	12,565	-0.08%
2021/04/28	7	45.15	15	45.20	45.15	-8	12,567	-0.06%
2021/04/27	3	45.00	8	45.26	45.60	-5	12,645	-0.04%
2021/04/26	5.3	45.03	9.1	44.92	44.75	-3.8	12,694	-0.03%
2021/04/23	6	44.43	10	44.52	44.60	-4	12,780	-0.03%
2021/04/22	25	45.13	5	45.76	44.35	20	12,901	0.16%
2021/04/21	11	46.55	15.6	46.48	46.50	-4.6	12,842	-0.04%
2021/04/20	9.1	47.55	34	47.53	47.85	-25	12,734	-0.20%
2021/04/19	4	46.46	65	46.41	46.40	-61	12,771	-0.48%
2021/04/16	8	45.74	5	45.81	45.65	3	12,810	0.02%
2021/04/15	27	46.02	77	45.79	45.55	-50	12,884	-0.39%
2021/04/14	67	46.80	24	47.09	47.20	43	12,794	0.34%
2021/04/13	31.3	47.21	44.1	47.13	46.80	-12.8	13,010	-0.10%
2021/04/12	24.2	46.29	23.6	46.13	46.30	0.6	12,787	0.00%
2021/04/09	10	45.01	24.5	44.89	44.70	-14.5	13,190	-0.11%
2021/04/08	2	44.00	2	44.00	44.05	0	13,439	0.00%
2021/04/07	0	0.00	10	43.95	43.95	-10	13,403	-0.07%
2021/04/06	12.1	44.05	0.3	44.00	44.00	11.8	13,536	0.09%
2021/04/01	15	44.05	15.3	44.22	44.45	-0.3	14,220	0.00%
2021/03/31	36	43.97	10	44.08	44.05	26	14,437	0.18%
2021/03/29	17	42.97	2	43.68	43.45	15	14,224	0.11%
2021/03/26	38	43.71	32	43.82	43.25	6	14,084	0.04%
2021/03/25	43	46.41	20	45.80	45.10	23	13,578	0.17%
2021/03/24	58	44.36	102.6	45.58	46.65	-44.6	12,788	-0.35%	大賣/
2021/03/23	4	42.91	3	42.58	42.45	1	11,679	0.01%
2021/03/22	10	42.07	6	42.27	42.45	4	11,591	0.03%
2021/03/19	8	42.29	0	0.00	42.10	8	11,540	0.07%
2021/03/18	3	43.10	3	43.08	42.80	0	11,438	0.00%
2021/03/17	15	43.79	8	43.62	43.30	7	11,313	0.06%
2021/03/16	2	43.00	15	42.67	42.75	-13	11,058	-0.12%
2021/03/15	1	42.55	1	42.40	42.25	0	10,985	0.00%
2021/03/12	0	0.00	15	42.59	42.50	-15	10,965	-0.14%
2021/03/11	12	42.67	7	42.79	42.40	5	10,998	0.05%
2021/03/08	6	42.75	26	42.07	42.10	-20	10,839	-0.18%
2021/03/04	16	41.79	0	0.00	41.60	16	10,714	0.15%
2021/03/03	0	0.00	2	41.75	41.85	-2	10,655	-0.02%
2021/03/02	2	41.75	0	41.30	41.20	2	10,597	0.02%
2021/02/26	1	41.60	6	41.85	41.65	-5	10,553	-0.05%
2021/02/25	1	42.70	12.2	42.74	42.60	-11.2	10,566	-0.11%
2021/02/24	30	42.25	8	43.40	41.40	22	10,518	0.21%
2021/02/23	1	43.40	22	43.16	43.55	-21	10,325	-0.20%
2021/02/22	16	42.99	7	42.89	42.90	9	10,227	0.09%
2021/02/19	19	42.42	20	42.51	43.70	-1	10,159	-0.01%
2021/02/18	3	41.02	16	40.68	41.10	-13	9,965	-0.13%
2021/02/17	0.7	40.90	14	41.10	40.90	-13.3	10,053	-0.13%
2021/02/05	3	40.28	52	40.60	40.00	-49	10,018	-0.49%
2021/02/04	3	40.67	0	0.00	40.35	3	9,982	0.03%
2021/02/03	54	41.42	3.6	41.14	40.95	50.4	9,973	0.50%
2021/02/02	15	40.99	10	41.00	41.15	5	9,943	0.05%
2021/02/01	0	0.00	2	39.85	40.45	-2	9,892	-0.02%
2021/01/29	13	41.75	3	41.00	40.90	10	9,858	0.10%
2021/01/28	19	41.85	7	41.84	41.35	12	9,789	0.12%
2021/01/27	23	42.72	8.8	42.12	43.20	14.2	9,589	0.15%
2021/01/26	3	41.18	48.2	41.43	41.10	-45.2	9,261	-0.49%
2021/01/25	9	42.30	19	42.60	41.95	-10	9,225	-0.11%
2021/01/22	10	42.24	5.4	41.75	43.20	4.6	9,197	0.05%
2021/01/21	36	41.25	24	41.74	40.95	12	9,061	0.13%
2021/01/20	2	42.43	6	42.63	41.45	-4	8,987	-0.04%
2021/01/19	16	43.72	11	43.35	43.05	5	8,845	0.06%
2021/01/18	23.2	43.48	20	42.86	43.55	3.2	8,730	0.04%
2021/01/15	7	43.53	42	43.10	42.75	-35	8,578	-0.41%
2021/01/14	30	44.60	32	44.98	44.30	-2	8,366	-0.02%
2021/01/13	36	45.00	7	44.71	44.45	29	8,162	0.36%
2021/01/12	32	44.90	7	45.68	43.95	25	8,071	0.31%
2021/01/11	28	47.58	15	47.17	46.80	13	7,913	0.16%
2021/01/08	15	47.12	12.3	47.39	46.55	2.7	7,853	0.03%
2021/01/07	87	48.31	54.3	48.57	48.00	32.7	7,662	0.43%
2021/01/06	54.4	50.28	37	50.81	49.00	17.4	7,415	0.23%
2021/01/05	86	49.56	50	50.09	48.85	36	6,700	0.54%
2021/01/04	118	48.77	79.7	48.93	50.90	38.3	6,279	0.61%	大買/
2020/12/31	91.5	45.33	67.3	45.19	46.90	24.2	5,551	0.44%
2020/12/30	2	42.28	1.3	42.90	42.85	0.7	5,130	0.01%
2020/12/29	15.4	42.51	5	42.65	42.20	10.4	5,130	0.20%
2020/12/28	63	43.50	70.8	43.77	43.50	-7.8	4,966	-0.16%
2020/12/25	49	39.89	61.8	39.58	41.05	-12.8	4,236	-0.30%
2020/12/23	0	0.00	1.2	36.80	37.20	-1.2	3,965	-0.03%
2020/12/22	1	38.25	1	37.25	37.00	0	3,990	0.00%
2020/12/21	0.1	37.15	0	0.00	37.25	0.1	3,955	0.00%
2020/12/18	0.4	36.85	0	0.00	37.55	0.4	3,965	0.01%
2020/12/17	0.4	37.00	0	0.00	36.90	0.4	4,034	0.01%
2020/12/16	1.4	36.96	0	0.00	37.50	1.4	4,059	0.03%
2020/12/15	5	36.92	0	0.00	36.50	5	4,114	0.12%
2020/12/14	2	36.70	0	0.00	36.70	2	4,295	0.05%
2020/12/11	3	37.07	0	0.00	36.80	3	4,351	0.07%
2020/12/07	1	37.95	0	0.00	37.65	1	4,911	0.02%
2020/12/02	20	38.58	0	0.00	38.55	20	5,096	0.39%
2020/12/01	0	0.00	0	38.80	38.80	0	5,203	0.00%
2020/11/30	11	38.75	12.7	38.77	39.00	-1.7	5,256	-0.03%
2020/11/27	1.4	38.80	0	0.00	39.35	1.4	5,360	0.03%
2020/11/25	10	39.40	10	39.25	39.50	0	5,902	0.00%
2020/11/24	4	39.10	7.7	39.10	38.75	-3.7	6,017	-0.06%
2020/11/23	4	40.19	23	40.17	40.10	-19	6,060	-0.31%
2020/11/20	1	39.90	20	39.54	40.05	-19	6,286	-0.30%
2020/11/19	5.5	39.00	1	39.10	38.90	4.5	6,314	0.07%
2020/11/18	26	39.33	9	39.53	39.00	17	6,319	0.27%
2020/11/17	1	38.10	37	37.55	38.10	-36	6,289	-0.57%
2020/11/16	50	37.37	35	37.03	37.70	15	6,399	0.23%
2020/11/13	5	36.50	1	36.60	36.25	4	6,375	0.06%
2020/11/12	19	35.76	0	0.00	36.00	19	6,632	0.29%
2020/11/09	15	34.40	18.7	34.58	34.50	-3.7	6,897	-0.05%
2020/11/06	3	34.08	0	0.00	34.00	3	7,052	0.04%
2020/11/03	0	0.00	2.9	35.24	35.05	-2.9	7,742	-0.04%
2020/11/02	0	0.00	25	34.45	34.90	-25	7,806	-0.32%
2020/10/30	1	37.09	0	36.15	35.60	1	7,864	0.01%
2020/10/29	0.7	37.55	0	0.00	37.55	0.7	7,849	0.01%
2020/10/28	0	0.00	0.4	38.10	38.30	-0.4	7,917	-0.01%
2020/10/26	5	38.60	6	38.45	38.30	-1	8,080	-0.01%
2020/10/23	2	38.05	1	38.05	38.05	1	8,107	0.01%
2020/10/22	0	0.00	2	38.23	38.20	-2	8,212	-0.02%
2020/10/21	1	38.10	5	38.28	38.20	-4	8,288	-0.05%
2020/10/20	2	37.95	8	38.07	38.30	-6	8,430	-0.07%
2020/10/19	24	39.34	49	38.48	38.00	-25	8,490	-0.29%
2020/10/06	55	23.35	22	23.75	23.95	33	8,403	0.39%
2020/10/05	20	22.95	31	22.79	22.85	-11	8,393	-0.13%
2020/09/30	2	22.93	1	23.15	22.95	1	8,477	0.01%
2020/09/28	26	23.12	27	23.11	23.00	-1	8,866	-0.01%
2020/09/25	3	22.77	9	22.66	22.60	-6	8,961	-0.07%
2020/09/24	1	22.70	6	22.53	22.55	-5	8,931	-0.06%
2020/09/23	6	22.95	0	0.00	22.80	6	8,866	0.07%
2020/09/22	1	23.50	59	24.00	23.40	-58	8,809	-0.66%
2020/09/21	6	24.28	7	24.24	24.30	-1	8,759	-0.01%
2020/09/18	65	24.17	0	0.00	24.30	65	8,856	0.73%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	52	23.50	0	0.00	23.50	52	8,958	0.58%
2020/09/14	0	0.00	2	23.65	23.60	-2	9,023	-0.02%
2020/09/11	0	0.00	66	24.11	23.70	-66	9,128	-0.72%
2020/09/10	11	24.42	3	24.65	24.35	8	9,194	0.09%
2020/09/09	63	24.43	3	24.70	24.45	60	9,265	0.65%
2020/09/08	42	24.37	0	0.00	24.25	42	9,286	0.45%
2020/09/07	27	25.31	5	25.36	25.20	22	9,275	0.24%
2020/09/04	6	25.24	6	25.35	25.45	0	9,415	0.00%
2020/09/03	8	25.61	12	25.73	25.30	-4	9,458	-0.04%
2020/09/02	7	25.65	2	26.15	25.70	5	9,787	0.05%
2020/09/01	15	25.49	33	25.72	25.90	-18	10,242	-0.18%
2020/08/31	10	25.35	23.7	25.23	25.30	-13.7	10,258	-0.13%
2020/08/26	7	24.81	6	24.93	25.10	1	10,706	0.01%
2020/08/25	4	24.60	2	24.40	24.40	2	10,706	0.02%
2020/08/24	5	24.59	2	25.10	24.85	3	10,717	0.03%
2020/08/21	28	25.10	48	24.97	25.10	-20	10,745	-0.19%
2020/08/20	24	23.15	182	23.46	23.30	-158	10,541	-1.50%	大賣/鉅額交易
2020/08/19	71	24.79	31	25.41	24.75	40	10,319	0.39%
2020/08/18	1	25.40	70	25.06	25.35	-69	10,271	-0.67%
2020/08/17	85	24.55	22	25.00	25.15	63	10,263	0.61%
2020/08/14	41	24.10	0	0.00	23.85	41	10,253	0.40%
2020/08/13	30	24.43	24	24.44	24.40	6	10,722	0.06%
2020/08/12	35	24.44	5	24.35	24.40	30	11,160	0.27%
2020/08/11	0	0.00	5	24.70	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	6	24.24	24.20	-6	11,238	-0.05%
2020/08/07	35	24.31	0	0.00	24.00	35	11,141	0.31%
2020/08/06	0	0.00	23	23.87	23.90	-23	10,896	-0.21%
2020/08/05	2	23.55	2	23.85	23.50	0	10,748	0.00%
2020/08/04	8	23.24	3	23.42	23.50	5	10,813	0.05%
2020/08/03	4	23.64	11	23.55	23.45	-7	10,766	-0.07%
2020/07/31	11	23.77	28	23.36	23.70	-17	10,628	-0.16%
2020/07/30	9	23.03	48	23.04	23.00	-39	10,275	-0.38%
2020/07/29	0	0.00	1	21.95	21.80	-1	10,056	-0.01%
2020/07/28	3	21.10	1	21.00	20.85	2	10,052	0.02%
2020/07/27	1	20.95	0	0.00	20.70	1	10,058	0.01%
2020/07/23	11	21.95	0	0.00	21.85	11	10,053	0.11%
2020/07/20	0	0.00	10	21.55	21.40	-10	10,001	-0.10%
2020/07/17	1	21.50	1	21.45	21.45	0	10,058	0.00%
2020/07/16	0	0.00	2	21.80	21.80	-2	10,100	-0.02%
2020/07/15	0	0.00	1	21.90	21.65	-1	10,074	-0.01%
2020/07/14	0	0.00	5	21.40	21.55	-5	10,050	-0.05%
2020/07/13	2	21.30	1	21.45	21.45	1	10,089	0.01%
2020/07/10	1	21.20	0	0.00	21.10	1	10,118	0.01%
2020/07/09	2	21.10	0	0.00	21.10	2	10,131	0.02%
2020/07/08	7	21.36	2	21.45	21.40	5	10,172	0.05%
2020/07/07	8	22.11	25	21.71	22.25	-17	10,259	-0.17%
2020/07/06	8	21.10	2	21.05	21.25	6	10,679	0.06%
2020/07/03	2	21.15	4	21.35	21.20	-2	11,003	-0.02%
2020/07/02	1	21.50	12	21.38	21.25	-11	11,299	-0.10%
2020/07/01	17	21.23	2	21.30	21.35	15	11,619	0.13%
2020/06/30	5	21.37	4	21.50	21.55	1	11,996	0.01%
2020/06/29	5	21.03	4	21.05	21.15	1	12,611	0.01%
2020/06/24	4	21.86	0	0.00	21.90	4	12,541	0.03%
2020/06/23	4	22.24	1.2	22.18	22.15	2.8	12,518	0.02%
2020/06/19	0	0.00	1	22.85	22.50	-1	12,547	-0.01%
2020/06/18	2	22.90	4	22.80	22.50	-2	12,504	-0.02%
2020/06/17	10	23.04	19	22.98	22.90	-9	12,471	-0.07%
2020/06/16	8	22.69	11	22.82	22.80	-3	12,489	-0.02%
2020/06/15	4	22.10	2	22.35	22.10	2	12,420	0.02%
2020/06/12	26	22.08	11	22.24	22.25	15	12,415	0.12%
2020/06/11	5	23.12	1	22.90	22.70	4	12,296	0.03%
2020/06/10	8	23.67	31	23.64	23.85	-23	12,240	-0.19%
2020/06/09	18	23.95	26	23.94	23.85	-8	12,160	-0.07%
2020/06/08	25	23.06	32	23.46	23.20	-7	11,764	-0.06%
2020/06/05	51	22.39	80	22.30	22.30	-29	11,237	-0.26%
2020/06/04	17	22.19	54	22.07	22.35	-37	11,126	-0.33%
2020/06/03	0	0.00	1	20.20	20.35	-1	10,578	-0.01%
2020/06/02	0	0.00	2	20.13	20.10	-2	10,602	-0.02%
2020/06/01	0	0.00	15	20.20	20.30	-15	10,650	-0.14%
2020/05/29	3	19.93	5	20.03	19.80	-2	10,614	-0.02%
2020/05/28	4	20.30	5	20.46	19.80	-1	10,651	-0.01%
2020/05/27	16	19.88	20	19.90	19.90	-4	10,612	-0.04%
2020/05/26	23	20.03	10	20.26	19.90	13	10,745	0.12%
2020/05/25	12	20.28	15	20.29	20.25	-3	10,725	-0.03%
2020/05/22	16	20.22	59	20.22	20.05	-43	10,719	-0.40%
2020/05/21	27	20.53	40	20.56	20.60	-13	10,663	-0.12%
2020/05/20	50	19.95	49	20.02	20.35	1	10,541	0.01%
2020/05/19	29	19.19	50	19.24	19.70	-21	10,116	-0.21%
2020/05/18	92	17.73	80	17.98	17.95	12	9,692	0.12%
2020/05/15	6	16.93	0	0.00	16.90	6	9,511	0.06%
2020/05/14	0	0.00	3	16.75	16.70	-3	9,458	-0.03%
2020/05/13	3	16.95	1	17.00	16.95	2	9,527	0.02%
2020/05/12	1	16.75	10	16.65	16.75	-9	9,612	-0.09%
2020/05/11	21	17.00	23	17.00	16.90	-2	9,800	-0.02%
2020/05/08	3	16.35	2	16.38	16.35	1	10,006	0.01%
2020/05/07	1	16.55	0	0.00	16.45	1	10,091	0.01%
2020/05/06	7	16.51	14	16.54	16.40	-7	10,143	-0.07%
2020/05/05	1	16.85	1	16.60	16.65	0	10,113	0.00%
2020/05/04	1	16.70	7	16.81	16.70	-6	10,085	-0.06%
2020/04/30	6	17.60	1	17.60	17.40	5	10,060	0.05%
2020/04/29	2	17.30	1	17.50	17.55	1	9,996	0.01%
2020/04/28	0	0.00	3	16.85	16.90	-3	9,978	-0.03%
2020/04/27	9	16.94	3	17.07	17.10	6	9,904	0.06%
2020/04/22	0	0.00	8.3	16.50	16.55	-8.3	9,690	-0.09%
2020/04/21	3	16.93	0	0.00	16.75	3	9,616	0.03%
2020/04/20	0	0.00	0.4	17.75	17.70	-0.4	9,464	0.00%
2020/04/17	4	18.03	0	0.00	17.80	4	9,427	0.04%
2020/04/16	2	17.85	3	17.98	18.20	-1	9,317	-0.01%
2020/04/15	6	18.68	3	18.55	18.35	3	9,244	0.03%
2020/04/14	5	18.64	4	18.60	18.45	1	9,153	0.01%
2020/04/13	8	18.66	17	19.03	18.70	-9	9,024	-0.10%
2020/04/10	12	18.64	12	18.85	18.75	0	8,882	0.00%
2020/04/09	26	18.75	19	18.91	18.50	7	8,637	0.08%
2020/04/08	7	17.66	20	17.98	18.15	-13	7,968	-0.16%
2020/04/07	1	16.35	16	16.27	16.50	-15	7,539	-0.20%
2020/04/06	13	15.50	9	15.03	15.55	4	7,210	0.06%
2020/04/01	5	14.85	31	14.82	14.85	-26	6,853	-0.38%
2020/03/31	19	14.74	37	14.82	14.70	-18	6,443	-0.28%
2020/03/27	1	16.70	33	16.76	16.30	-32	5,786	-0.55%
2020/03/26	35	16.51	35	16.11	16.65	0	5,713	0.00%
2020/03/25	27	15.64	3	15.30	15.50	24	5,625	0.43%
2020/03/24	3	14.77	0.2	14.75	14.65	2.8	5,551	0.05%
2020/03/20	0	0.00	8	15.16	15.15	-8	5,562	-0.14%
2020/03/19	5	14.50	10	14.67	14.50	-5	5,495	-0.09%
2020/03/18	0	0.00	6	16.48	16.10	-6	5,345	-0.11%
2020/03/17	0	0.00	20	16.39	16.40	-20	5,310	-0.38%
2020/03/16	19	17.57	23	17.60	17.00	-4	5,212	-0.08%
2020/03/13	27	17.34	1	17.10	17.60	26	5,173	0.50%
2020/03/12	1	18.85	13	19.37	18.60	-12	5,023	-0.24%
2020/03/11	10	20.40	81.7	20.21	19.65	-71.7	4,910	-1.46%
2020/03/10	3	20.05	36	19.89	20.35	-33	4,867	-0.68%
2020/03/09	36	20.30	10	19.95	20.10	26	4,794	0.54%
2020/03/06	26	20.44	43	20.67	20.35	-17	4,655	-0.37%
2020/03/05	50	20.95	0	0.00	21.00	50	4,563	1.10%
2020/03/04	0	0.00	21	21.10	21.15	-21	4,486	-0.47%
2020/03/03	60	20.70	60	20.87	20.85	0	4,407	0.00%
2020/03/02	43	20.49	7	20.51	20.30	36	4,305	0.84%
2020/02/27	9	21.37	43	20.52	20.40	-34	4,172	-0.81%
2020/02/26	5	21.55	14	21.52	21.55	-9	4,034	-0.22%
2020/02/25	2	20.70	7	20.74	20.80	-5	3,835	-0.13%
2020/02/21	14	20.90	1	20.95	20.95	13	3,682	0.35%
2020/02/20	13	20.91	0	0.00	21.05	13	3,614	0.36%
2020/02/19	5	20.67	12	20.76	20.90	-7	3,444	-0.20%
2020/02/18	15	20.28	1	20.20	20.15	14	3,365	0.42%
2020/02/17	3	20.07	64	20.05	20.05	-61	3,311	-1.84%
2020/02/14	4	19.89	4	19.85	19.80	0	3,248	0.00%
2020/02/13	0	0.00	5	20.13	20.00	-5	3,221	-0.16%
2020/02/12	37	19.95	4	20.03	20.05	33	3,161	1.04%
2020/02/11	10	19.86	48	19.76	19.65	-38	3,040	-1.25%
2020/02/10	26	19.57	1	19.25	19.90	25	2,847	0.88%
2020/02/07	5	19.25	24	18.76	19.25	-19	2,539	-0.75%
2020/02/06	30	18.25	5	18.70	18.75	25	2,407	1.04%
2020/02/04	3	17.45	0	0.00	17.35	3	2,323	0.13%
2020/01/31	11	18.05	2	18.15	17.90	9	2,244	0.40%
2020/01/30	2	17.80	0	0.00	17.95	2	2,238	0.09%
2020/01/17	2	19.20	0	0.00	19.25	2	2,146	0.09%
2020/01/15	3	19.10	0	0.00	19.10	3	2,168	0.14%
2020/01/14	1	19.20	5	19.15	19.20	-4	2,197	-0.18%
2020/01/10	13	18.99	0	0.00	19.00	13	2,303	0.56%
2020/01/08	2	18.70	1	18.70	18.70	1	2,348	0.04%
2020/01/07	2	19.05	2	19.15	19.00	0	2,321	0.00%
2020/01/06	2	19.25	5	19.35	19.20	-3	2,347	-0.13%
2019/12/30	2	19.40	0	0.00	19.50	2	2,418	0.08%
2019/12/20	4	19.45	0	0.00	19.40	4	2,563	0.16%
2019/12/19	14	19.54	0	0.00	19.45	14	2,550	0.55%
2019/12/18	12	19.77	2	19.73	19.65	10	2,554	0.39%
2019/12/17	1	19.80	0	0.00	19.75	1	2,559	0.04%
2019/12/04	1	18.90	0	0.00	18.95	1	3,010	0.03%
2019/12/02	0	0.00	7.1	19.13	19.00	-7.1	3,035	-0.23%
2019/11/28	0	0.00	0.2	19.10	19.15	-0.2	3,038	-0.01%
2019/11/21	10	18.75	0	0.00	18.75	10	3,116	0.32%
2019/11/20	0	0.00	2.3	18.82	19.00	-2.3	3,120	-0.07%
2019/11/18	4	18.80	50	18.80	18.80	-46	3,179	-1.45%
2019/11/15	51	18.57	0	0.00	18.70	51	3,276	1.56%
2019/11/14	10	19.00	0	0.00	19.00	10	3,218	0.31%
2019/11/12	20	19.20	5	19.15	19.15	15	3,317	0.45%
2019/11/07	0	0.00	18	19.76	19.60	-18	3,789	-0.47%
2019/11/06	5	19.61	0	0.00	19.50	5	3,789	0.13%
2019/11/05	14	19.65	0	0.00	19.70	14	3,820	0.37%
2019/11/04	1	19.60	3	19.70	19.60	-2	3,884	-0.05%
2019/10/31	5	19.40	0	0.00	19.60	5	4,011	0.12%
2019/10/29	5	19.50	2	19.65	19.50	3	4,174	0.07%
2019/10/28	1	19.70	0	0.00	19.60	1	4,286	0.02%
2019/10/25	10	19.68	4	19.79	19.65	6	4,554	0.13%
2019/10/24	2	19.60	0.1	19.65	19.65	1.9	4,919	0.04%
2019/10/23	12	19.79	0	0.00	19.65	12	4,951	0.24%
2019/10/21	3	19.85	1	19.90	19.85	2	5,024	0.04%
2019/10/18	1	19.55	0	0.00	19.50	1	5,082	0.02%
2019/10/17	5	19.60	0	0.00	19.70	5	5,096	0.10%
2019/10/15	2	19.25	0	0.00	19.25	2	5,062	0.04%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/09	31	19.05	0	0.00	18.95	31	5,240	0.59%
2019/10/08	2	19.35	55	19.38	19.25	-53	5,411	-0.98%
2019/10/07	1	19.50	0	0.00	19.40	1	5,512	0.02%
2019/10/01	3	19.85	0	0.00	19.80	3	5,725	0.05%
2019/09/25	10	20.15	0	0.00	20.25	10	6,043	0.17%
2019/09/19	2	20.70	0	0.00	20.60	2	6,527	0.03%
2019/09/18	1	20.40	3	20.40	20.40	-2	6,707	-0.03%
2019/09/17	4	20.30	16	20.17	20.10	-12	6,676	-0.18%
2019/09/16	0	0.00	2	21.15	21.35	-2	6,610	-0.03%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/10	0	0.00	1	21.10	21.10	-1	6,912	-0.01%
2019/09/09	4	21.56	1	21.40	21.35	3	6,974	0.04%
2019/09/06	7	20.85	0	0.00	20.85	7	6,919	0.10%
2019/09/05	13	20.85	0	20.85	20.85	13	7,119	0.18%
2019/09/04	10	20.80	0	0.00	20.90	10	7,295	0.14%
2019/09/03	3	20.93	10	20.90	20.85	-7	7,420	-0.09%
2019/09/02	10	20.85	12	20.89	20.95	-2	7,566	-0.03%
2019/08/29	5	20.90	0	0.00	20.90	5	7,911	0.06%
2019/08/27	9	20.76	9	20.81	20.60	0	8,269	0.00%
2019/08/26	8	20.73	0	0.00	20.70	8	8,468	0.09%
2019/08/22	1	20.80	0	0.00	21.00	1	9,296	0.01%
2019/08/21	10	21.00	0	0.00	20.95	10	9,722	0.10%
2019/08/20	2	20.60	0	0.00	20.60	2	10,331	0.02%
2019/08/19	1	21.25	0	0.00	21.15	1	10,315	0.01%
2019/08/15	10	21.48	0	0.00	21.10	10	10,583	0.09%
2019/08/14	3	22.18	7	22.26	21.90	-4	10,655	-0.04%
2019/08/12	6	22.33	2	22.95	23.15	4	11,551	0.03%
2019/08/06	5	22.60	0	0.00	22.70	5	12,036	0.04%
2019/08/02	2	22.95	0	0.00	23.05	2	11,956	0.02%
2019/08/01	3	23.70	0	0.00	23.60	3	11,864	0.03%
2019/07/31	1	24.15	0	0.00	24.00	1	11,789	0.01%
2019/07/30	0	0.00	1.1	24.57	24.30	-1.1	11,699	-0.01%
2019/07/29	0	0.00	3	24.57	24.45	-3	11,611	-0.03%
2019/07/26	2	23.98	43	23.53	23.90	-41	11,344	-0.36%
2019/07/25	20	22.38	0	0.00	22.65	20	10,970	0.18%
2019/07/24	13	22.56	1	22.40	22.35	12	10,959	0.11%
2019/07/23	5	22.70	0	0.00	22.55	5	10,920	0.05%
2019/07/22	11	23.16	2	23.20	23.20	9	10,850	0.08%
2019/07/18	0	0.00	3	23.35	23.45	-3	10,663	-0.03%
2019/07/15	10	23.35	16	23.39	23.90	-6	10,573	-0.06%
2019/07/12	6	23.29	11	23.25	23.15	-5	10,479	-0.05%
2019/07/11	0	0.00	1	23.85	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	3	23.92	23.85	-3	10,321	-0.03%
2019/07/09	0	0.00	5	23.85	23.80	-5	10,487	-0.05%
2019/07/08	0	0.00	7	23.69	23.60	-7	10,552	-0.07%
2019/07/05	1	23.70	14	23.79	23.60	-13	10,474	-0.12%
2019/07/04	0	0.00	3	23.15	23.50	-3	10,403	-0.03%
2019/07/03	0	0.00	20	23.50	23.00	-20	10,384	-0.19%
2019/07/02	4	23.55	25	23.56	23.45	-21	10,383	-0.20%
2019/07/01	0	0.00	82	23.15	23.25	-82	10,231	-0.80%
2019/06/28	0	0.00	2	22.68	22.80	-2	10,096	-0.02%
2019/06/27	4	22.90	0	0.00	22.80	4	10,070	0.04%
2019/06/26	0	0.00	3	22.97	22.95	-3	10,027	-0.03%
2019/06/25	13	22.67	11	22.57	22.60	2	10,079	0.02%
2019/06/24	1	22.10	40	22.10	22.10	-39	9,829	-0.40%
2019/06/21	16	22.22	12	22.22	22.05	4	9,757	0.04%
2019/06/20	65	22.02	12	22.01	22.15	53	9,569	0.55%
2019/06/18	1	21.65	0	0.00	21.50	1	9,249	0.01%
2019/06/17	2	21.53	0	0.00	21.45	2	9,199	0.02%
2019/06/14	4	21.84	6	21.74	21.80	-2	9,094	-0.02%
2019/06/13	11	21.65	6	21.90	21.60	5	9,022	0.06%
2019/06/12	2	22.00	11	22.39	22.00	-9	8,821	-0.10%
2019/06/11	6	22.61	1	22.55	22.60	5	8,623	0.06%
2019/06/06	2	22.60	202	23.10	22.55	-200	8,361	-2.39%	大賣/鉅額交易
2019/06/05	3	23.43	164	23.15	23.20	-161	8,178	-1.97%	大賣/鉅額交易
2019/06/04	14	23.38	16.7	23.15	23.10	-2.7	7,985	-0.03%
2019/06/03	11	23.46	11	23.31	23.25	0	7,805	0.00%
2019/05/31	75	23.65	15	23.75	23.85	60	7,586	0.79%
2019/05/30	18	23.92	33	23.90	23.85	-15	7,354	-0.20%
2019/05/29	107	24.51	22	24.26	24.00	85	7,142	1.19%	大買/
2019/05/28	108	24.03	38	23.97	23.55	70	6,501	1.08%	大買/
2019/05/27	62	23.00	50	23.77	23.95	12	6,045	0.20%
2019/05/24	0	0.00	155	21.85	21.80	-155	5,396	-2.87%	大賣/鉅額交易
2019/05/23	4	21.98	25	22.10	21.80	-21	5,322	-0.39%
2019/05/22	13	22.54	6	22.30	22.55	7	5,186	0.13%
2019/05/21	62	22.10	41	22.06	22.25	21	4,989	0.42%
2019/05/20	151	22.54	14	22.53	22.50	137	4,829	2.84%	大買/鉅額交易
2019/05/17	235	22.07	21	22.10	22.15	214	4,370	4.90%	大買/鉅額交易
2019/05/16	13	20.66	40	20.86	20.50	-27	3,649	-0.74%
2019/05/15	20	20.20	5	19.90	20.30	15	3,246	0.46%
2019/05/14	11	19.95	0	0.00	20.20	11	3,131	0.35%
2019/05/03	10	19.60	0	0.00	19.65	10	2,819	0.35%
2019/05/02	0	0.00	1	19.65	19.60	-1	2,814	-0.04%
2019/04/30	1	19.75	0	0.00	19.50	1	2,831	0.04%
2019/04/29	0	0.00	4	19.45	19.45	-4	2,802	-0.14%
2019/04/26	1	19.60	0	0.00	19.50	1	2,796	0.04%
2019/04/25	0	0.00	4	19.80	19.70	-4	2,782	-0.14%
2019/04/24	10	19.95	0	0.00	19.95	10	2,776	0.36%
2019/04/22	5	19.97	1	19.90	19.90	4	2,783	0.14%
2019/04/18	7	19.80	10	19.77	19.80	-3	2,787	-0.11%
2019/04/17	1	19.30	0.6	19.50	19.60	0.4	2,778	0.01%
2019/04/16	2	19.45	3	19.30	19.20	-1	2,716	-0.04%
2019/04/15	11	19.68	0	0.00	19.30	11	2,627	0.42%
2019/04/12	0	0.00	5	20.25	20.05	-5	2,411	-0.21%
2019/04/11	4	20.41	0	0.00	20.35	4	2,304	0.17%
2019/04/09	7	20.71	2	20.80	20.60	5	2,251	0.22%
2019/04/03	0	0.00	3	19.65	19.70	-3	2,034	-0.15%
2019/04/02	0	0.00	7	19.75	19.70	-7	2,053	-0.34%
2019/04/01	0	0.00	3	19.67	19.70	-3	2,102	-0.14%
2019/03/29	1	19.45	0	19.40	19.45	1	2,083	0.05%
2019/03/28	0	0.00	26	19.96	19.90	-26	2,029	-1.28%
2019/03/22	0	0.00	2.1	18.90	18.95	-2.1	2,036	-0.10%
2019/03/19	10	18.88	0	0.00	18.85	10	2,241	0.45%
2019/03/18	2	18.85	0	0.00	18.90	2	2,282	0.09%
2019/03/11	5	18.95	0	0.00	19.00	5	3,947	0.13%
2019/03/07	0	0.00	2	18.65	18.65	-2	4,050	-0.05%
2019/02/27	0	0.00	3	19.00	18.90	-3	4,111	-0.07%
2019/02/26	2	19.00	1	19.00	18.95	1	4,119	0.02%
2019/02/21	6	18.70	0	0.00	18.70	6	4,074	0.15%
2019/02/18	2	18.75	1	18.70	18.75	1	4,075	0.02%
2019/02/15	0	0.00	46	18.75	18.65	-46	4,083	-1.13%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/12	0	0.00	10	18.50	18.50	-10	4,021	-0.25%
2019/01/29	48	18.50	0	0.00	18.50	48	4,053	1.18%
2019/01/25	0	0.00	46	18.20	18.20	-46	4,018	-1.14%
2019/01/24	3	18.15	0	0.00	18.20	3	4,011	0.07%
2019/01/18	46	18.10	0	0.00	18.00	46	4,086	1.13%
2019/01/09	0	0.00	2	18.00	17.90	-2	4,206	-0.05%
2019/01/04	2	17.65	0	0.00	17.70	2	4,275	0.05%
2019/01/03	30	17.88	0	0.00	17.80	30	4,397	0.68%
2019/01/02	1	18.20	0	0.00	17.95	1	4,399	0.02%
2018/12/26	1	18.40	0	0.00	18.25	1	4,430	0.02%
2018/12/25	1	18.35	0	0.00	18.25	1	4,443	0.02%
2018/12/24	2	18.55	0	0.00	18.55	2	4,446	0.04%
2018/12/20	5	19.55	0	0.00	19.35	5	4,486	0.11%
2018/12/19	2	19.50	110	19.50	19.45	-108	4,479	-2.41%	大賣/鉅額交易
2018/12/18	42	20.05	0	0.00	19.35	42	4,449	0.94%
2018/12/14	40	20.50	0	0.00	20.55	40	4,241	0.94%
2018/12/13	0	0.00	16	20.27	20.30	-16	4,159	-0.38%
2018/12/12	0	0.00	10	19.90	20.10	-10	4,143	-0.24%
2018/12/11	51	20.10	0	0.00	19.80	51	4,108	1.24%
2018/12/10	6	20.20	1	20.05	20.10	5	4,107	0.12%
2018/12/07	0	0.00	1	20.10	20.05	-1	4,060	-0.02%
2018/12/06	10	20.13	27	20.40	20.05	-17	3,944	-0.43%
2018/12/05	108	20.78	36	20.87	21.00	72	3,702	1.94%	大買/
2018/12/04	23	19.14	50	19.55	20.00	-27	2,803	-0.96%
2018/11/29	2	18.20	0	0.00	18.00	2	2,368	0.08%
2018/11/27	0.2	18.00	0	0.00	18.00	0.2	2,341	0.01%
2018/11/23	0.2	17.85	0	0.00	17.75	0.2	2,388	0.01%
2018/11/22	0.2	17.95	0	0.00	17.95	0.2	2,401	0.01%
2018/11/21	0.2	18.30	0	0.00	18.25	0.2	2,394	0.01%
2018/11/19	0.2	18.20	0	0.00	18.20	0.2	2,398	0.01%
2018/11/16	1.2	18.20	1	18.15	18.25	0.2	2,397	0.01%
2018/11/09	10	18.05	0	0.00	18.10	10	2,473	0.40%
2018/11/08	0	0.00	1	18.25	18.25	-1	2,505	-0.04%
2018/11/02	0.2	18.10	0	0.00	18.00	0.2	2,561	0.01%
2018/11/01	1	18.00	0	0.00	18.00	1	2,568	0.04%
2018/10/30	0.2	17.70	1	17.75	17.60	-0.8	2,575	-0.03%
2018/10/29	10	17.70	0	0.00	17.60	10	2,587	0.39%
2018/10/26	6	17.71	30	17.72	17.70	-24	2,615	-0.92%
2018/10/25	22	17.95	0	0.00	17.95	22	2,650	0.83%
2018/10/24	7.2	18.41	0	0.00	18.60	7.2	2,622	0.27%
2018/10/23	3.4	18.61	0	0.00	18.60	3.4	2,618	0.13%
2018/10/22	30	18.70	1	18.70	18.75	29	2,612	1.11%
2018/10/19	0.2	18.70	10	18.65	18.55	-9.8	2,641	-0.37%
2018/10/18	0.2	19.10	0	0.00	19.05	0.2	2,629	0.01%
2018/10/17	1.2	19.14	0	0.00	19.05	1.2	2,641	0.05%
2018/10/16	0.2	19.25	0	0.00	19.10	0.2	2,604	0.01%
2018/10/12	0.2	19.65	0	0.00	19.60	0.2	2,525	0.01%
2018/10/11	16	19.66	10	19.65	19.65	6	2,494	0.24%
2018/10/08	0.2	20.70	0	0.00	20.70	0.2	2,408	0.01%
2018/10/05	0	0.00	40	20.83	20.75	-40	2,396	-1.67%
2018/10/04	0	0.00	20	21.35	21.25	-20	2,368	-0.84%
2018/10/02	1	21.55	0	0.00	21.55	1	2,354	0.04%
2018/10/01	15	21.58	3	21.65	21.60	12	2,336	0.51%
2018/09/28	25	21.60	0	0.00	21.70	25	2,325	1.08%
2018/09/26	0	0.00	5	21.15	21.15	-5	2,255	-0.22%
2018/09/25	1	20.85	0	0.00	20.90	1	2,271	0.04%
2018/09/21	0	0.00	10	21.00	20.90	-10	2,281	-0.44%
2018/09/19	0	0.00	2	21.25	21.15	-2	2,463	-0.08%
2018/09/07	1	20.30	0	0.00	20.30	1	2,917	0.03%
2018/09/03	0	0.00	20	21.25	21.20	-20	3,020	-0.66%
2018/08/31	0	0.00	6	21.20	21.05	-6	3,042	-0.20%
2018/08/24	2	20.63	1	20.70	20.60	1	3,156	0.03%
2018/08/23	0.2	20.55	0	0.00	20.60	0.2	3,189	0.01%
2018/08/22	0.2	20.45	1	20.50	20.45	-0.8	3,234	-0.02%
2018/08/21	3	20.30	0	0.00	20.35	3	3,258	0.09%
2018/08/20	0.2	20.30	0	0.00	20.30	0.2	3,283	0.01%
2018/08/16	1.5	20.43	1	20.20	20.25	0.5	3,326	0.02%
2018/08/15	6.2	20.55	0	0.00	20.55	6.2	3,319	0.19%
2018/08/14	4	20.60	0	0.00	20.60	4	3,334	0.12%
2018/08/13	1	20.70	5	20.65	20.70	-4	3,393	-0.12%
2018/08/10	13	21.15	1	21.20	21.15	12	3,482	0.34%
2018/08/08	0	0.00	0.4	21.00	21.00	-0.4	3,629	-0.01%
2018/08/07	2.2	21.10	0	0.00	21.05	2.2	3,681	0.06%
2018/08/06	0.2	21.05	1	21.15	21.05	-0.8	3,922	-0.02%
2018/08/02	1	21.45	1	21.30	21.20	0	3,905	0.00%
2018/08/01	13	21.36	0	0.00	21.40	13	3,874	0.34%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/27	0	21.10	0	0.00	21.05	0	3,781	0.00%
2018/07/26	0.2	21.10	0	0.00	21.10	0.2	3,773	0.01%
2018/07/25	5	21.20	5	21.15	21.15	0	3,767	0.00%
2018/07/20	0.2	20.90	2	20.90	20.90	-1.8	3,724	-0.05%
2018/07/17	2	21.00	0	0.00	21.25	2	3,705	0.05%
2018/07/12	0.2	21.00	3	20.80	21.00	-2.8	3,670	-0.08%
2018/07/11	0	0.00	2	20.65	20.85	-2	3,667	-0.05%
2018/07/10	1	20.60	0	0.00	20.75	1	3,658	0.03%
2018/07/09	1	20.65	0	0.00	20.70	1	3,649	0.03%
2018/07/06	1	20.60	1	20.60	20.60	0	3,646	0.00%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	1	20.80	1	20.85	20.85	0	3,666	0.00%
2018/07/03	4	21.13	23.6	20.92	20.80	-19.6	3,682	-0.53%
2018/07/02	30	21.23	0	0.00	21.20	30	3,655	0.82%
2018/06/29	3	21.17	0	0.00	21.10	3	3,658	0.08%
2018/06/26	0	0.00	4	21.70	21.85	-4	3,441	-0.12%
2018/06/25	4	21.99	1	21.75	21.75	3	3,444	0.09%
2018/06/22	5	21.70	0	0.00	22.15	5	3,429	0.15%
2018/06/21	5	22.05	0	0.00	21.85	5	3,285	0.15%
2018/06/20	26	22.12	0	0.00	22.10	26	3,202	0.81%
2018/06/19	8	22.20	0	0.00	22.05	8	3,155	0.25%
2018/06/15	4	22.40	1	22.35	22.35	3	3,063	0.10%
2018/06/14	0	0.00	2	22.60	22.60	-2	2,981	-0.07%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	6	22.86	1	22.80	22.80	5	2,998	0.17%
2018/06/07	10	23.30	3	23.20	23.20	7	2,950	0.24%
2018/06/06	4	23.34	1	23.20	23.20	3	2,942	0.10%
2018/06/05	1	23.40	1	23.30	23.30	0	2,888	0.00%
2018/06/01	1	23.40	1	23.30	23.30	0	2,852	0.00%
2018/05/31	0	0.00	15	23.18	23.70	-15	2,870	-0.52%
2018/05/30	2	23.20	7	23.29	23.15	-5	2,890	-0.17%
2018/05/28	1	23.30	5	23.35	23.35	-4	2,879	-0.14%
2018/05/25	1	23.45	6	23.49	23.45	-5	2,885	-0.17%
2018/05/24	3	23.55	3	23.55	23.55	0	2,911	0.00%
2018/05/23	1	23.85	1	23.75	23.75	0	2,847	0.00%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	11	24.32	2	24.25	24.20	9	2,789	0.32%
2018/05/18	12	24.19	11	24.29	24.15	1	2,730	0.04%
2018/05/17	31	24.14	5	24.10	24.05	26	2,626	0.99%
2018/05/16	0	0.00	3	23.85	23.80	-3	2,492	-0.12%
2018/05/15	7	23.94	3	23.97	24.00	4	2,474	0.16%
2018/05/14	30	23.85	39	23.98	23.95	-9	2,493	-0.36%
2018/05/04	0	0.00	0.5	22.35	22.35	-0.5	2,276	-0.02%
2018/05/03	0	0.00	1	22.60	22.60	-1	2,283	-0.04%
2018/04/30	6	22.32	0	0.00	22.65	6	2,311	0.26%
2018/04/26	0	0.00	0.2	22.00	22.00	-0.2	2,401	-0.01%
2018/04/24	0	0.00	3	22.12	22.20	-3	2,460	-0.12%
2018/04/23	5	22.30	0	0.00	22.30	5	2,503	0.20%
2018/04/20	0	0.00	10	22.35	22.25	-10	2,535	-0.39%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	0	0.00	1	22.60	22.75	-1	2,655	-0.04%
2018/04/10	2	22.90	30	22.75	22.90	-28	2,719	-1.03%
2018/04/09	30	22.50	11	22.50	22.65	19	2,728	0.70%
2018/04/02	9	22.60	0	0.00	22.60	9	2,807	0.32%
2018/03/31	1	22.60	10	22.60	22.60	-9	2,899	-0.31%
2018/03/29	5	22.59	0	0.00	22.55	5	2,892	0.17%
2018/03/28	0	0.00	5	22.65	22.60	-5	2,892	-0.17%
2018/03/27	24	22.75	5	22.74	22.75	19	2,883	0.66%
2018/03/23	6	22.70	0	0.00	22.85	6	2,909	0.21%
2018/03/22	0.3	23.20	0	0.00	23.15	0.3	2,900	0.01%
2018/03/21	4	23.28	0	0.00	23.20	4	2,937	0.14%
2018/03/20	10	23.35	0	0.00	23.25	10	3,079	0.32%
2018/03/19	2	23.35	10	23.31	23.35	-8	3,107	-0.26%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	10	23.40	0	0.00	23.40	10	3,160	0.32%
2018/03/14	1	23.45	1	23.50	23.55	0	3,189	0.00%
2018/03/13	4	23.79	0	0.00	23.60	4	3,206	0.12%
2018/03/12	14	23.43	0	0.00	23.45	14	3,217	0.44%
2018/03/09	0.2	23.20	0	0.00	23.20	0.2	3,280	0.01%
2018/03/08	0.2	23.25	4	23.25	23.25	-3.8	3,391	-0.11%
2018/03/07	6.2	23.24	0	0.00	23.20	6.2	3,493	0.18%
2018/03/06	0.2	23.30	0	0.00	23.30	0.2	3,597	0.01%
2018/03/02	52	23.05	0	0.00	23.05	52	4,897	1.06%
2018/03/01	1	23.50	1	23.40	23.35	0	4,957	0.00%
2018/02/27	4.2	23.37	0	0.00	23.35	4.2	5,029	0.08%
2018/02/26	7.8	23.18	17	23.35	23.35	-9.2	5,011	-0.18%
2018/02/22	1	22.25	0	0.00	22.50	1	5,019	0.02%
2018/02/21	12	22.30	0	22.45	22.35	12	5,061	0.24%
2018/02/12	5	22.30	0	0.00	22.25	5	5,062	0.10%
2018/02/08	0	22.55	7	22.50	22.55	-7	5,067	-0.14%
2018/02/07	0	0.00	10	22.45	22.45	-10	5,162	-0.19%
2018/02/02	0.2	23.40	0	0.00	23.45	0.2	5,110	0.00%
2018/02/01	0.2	23.55	1	23.60	23.60	-0.8	5,125	-0.02%
2018/01/31	0.2	23.60	0	0.00	23.75	0.2	5,145	0.00%
2018/01/29	1.1	23.85	0	0.00	23.85	1.1	5,137	0.02%
2018/01/26	0.1	23.70	0.1	23.70	23.75	0	5,135	0.00%
2018/01/25	2.3	23.81	0	0.00	23.75	2.3	5,134	0.04%
2018/01/24	0.1	23.85	0	0.00	23.85	0.1	5,115	0.00%
2018/01/23	1.3	24.21	35	24.01	23.90	-33.7	5,106	-0.66%
2018/01/22	4.5	23.61	0	0.00	23.75	4.5	5,034	0.09%
2018/01/19	0	0.00	1.3	23.78	23.55	-1.3	5,022	-0.03%
2018/01/18	5	23.75	0	0.00	23.70	5	5,000	0.10%
2018/01/17	5	23.65	0	0.00	24.00	5	4,962	0.10%
2018/01/16	2.1	23.45	0	0.00	23.45	2.1	4,939	0.04%
2018/01/15	6.2	23.40	0	0.00	23.35	6.2	4,935	0.13%
2018/01/12	0	23.30	1.7	23.30	23.30	-1.7	5,005	-0.03%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%
2018/01/10	0.1	23.45	0	0.00	23.55	0.1	4,986	0.00%
2018/01/09	0.1	23.55	0	0.00	23.60	0.1	4,994	0.00%
2018/01/08	5	23.70	0	0.00	23.65	5	4,977	0.10%
2018/01/05	7.4	23.57	0	0.00	23.50	7.4	4,942	0.15%
2018/01/04	3	23.45	0	0.00	23.40	3	4,916	0.06%
2018/01/03	12	23.75	0	0.00	23.65	12	4,899	0.24%
2018/01/02	0.1	23.95	0	0.00	23.95	0.1	4,859	0.00%