裕隆 (2201)-凱基-興隆券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/30	11	70.97	0	0.00	70.10	11	5,896	0.19%
2024/05/29	0	0.00	3	72.23	71.50	-3	5,871	-0.05%
2024/05/28	10	71.50	0	0.00	71.40	10	5,829	0.17%
2024/05/27	10	71.50	0	0.00	71.70	10	5,833	0.17%
2024/05/24	10	70.00	0	0.00	70.90	10	5,813	0.17%
2024/05/23	11	70.97	0	0.00	70.50	11	5,814	0.19%
2024/05/21	0	0.00	2	70.60	70.50	-2	5,838	-0.03%
2024/05/17	5	71.50	0	0.00	71.00	5	5,858	0.09%
2024/05/16	5	71.50	0	0.00	71.80	5	5,938	0.08%
2024/05/15	6	72.08	2	71.70	71.40	4	5,893	0.07%
2024/05/10	11	72.28	1	73.50	73.10	10	5,750	0.17%
2024/05/09	2	75.25	5.5	76.04	75.00	-3.5	5,542	-0.06%
2024/05/08	5	75.30	3	74.20	76.30	2	5,340	0.04%
2024/05/07	12	72.57	3	73.00	73.80	9	5,104	0.18%
2024/05/06	5	74.00	3	73.97	73.60	2	4,986	0.04%
2024/05/03	2	72.05	8	72.05	73.70	-6	4,803	-0.12%
2024/05/02	11	69.21	5	71.00	70.50	6	4,522	0.13%
2024/04/26	1	68.20	1	67.50	67.50	0	4,348	0.00%
2024/04/25	0	0.00	3	67.40	67.40	-3	4,353	-0.07%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	3	68.57	1	67.50	67.50	2	4,493	0.04%
2024/04/22	0	0.00	5	68.00	67.80	-5	4,508	-0.11%
2024/04/19	2	67.00	0	0.00	66.90	2	4,450	0.04%
2024/04/16	2	67.50	0	0.00	67.40	2	4,327	0.05%
2024/04/15	7	69.24	0	0.00	69.30	7	4,331	0.16%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	4	69.08	0	0.00	69.30	4	4,321	0.09%
2024/04/10	0	0.00	4	69.45	69.90	-4	4,333	-0.09%
2024/04/09	5	69.34	5	70.00	69.10	0	4,375	0.00%
2024/04/08	15	68.10	10	69.45	70.00	5	4,361	0.11%
2024/04/02	2	67.90	0	0.00	67.80	2	4,291	0.05%
2024/04/01	1	68.50	1	68.30	68.30	0	4,275	0.00%
2024/03/29	1	68.50	1	68.10	68.10	0	4,301	0.00%
2024/03/28	3	68.13	2	68.20	68.20	1	4,347	0.02%
2024/03/26	0	0.00	1	69.00	67.10	-1	4,634	-0.02%
2024/03/25	1	68.70	1	68.80	68.10	0	4,637	0.00%
2024/03/22	3.1	68.30	4	68.20	68.30	-0.9	4,690	-0.02%
2024/03/21	0.1	68.30	0	0.00	67.80	0.1	4,792	0.00%
2024/03/19	1	68.60	10	68.33	68.30	-9	4,983	-0.18%
2024/03/18	0	0.00	6	69.45	69.50	-6	5,136	-0.12%
2024/03/12	0	0.00	2.7	71.64	71.90	-2.7	5,096	-0.05%
2024/03/08	1	68.00	0.1	68.40	67.10	0.9	4,948	0.02%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/04	1	70.50	0	0.00	70.80	1	4,943	0.02%
2024/02/29	3	70.00	0	0.00	70.70	3	4,946	0.06%
2024/02/26	5	70.60	0	0.00	70.60	5	4,906	0.10%
2024/02/21	0	0.00	2	71.50	70.80	-2	5,195	-0.04%
2024/02/20	2	71.35	1	70.90	70.90	1	5,293	0.02%
2024/02/19	6.1	72.10	6	72.12	72.20	0.1	5,303	0.00%
2024/02/15	3	68.90	0	0.00	68.70	3	5,342	0.06%
2024/02/01	0	0.00	1	70.40	70.70	-1	5,480	-0.02%
2024/01/19	0	0.00	8	68.80	69.10	-8	6,009	-0.13%
2024/01/18	6	68.10	0	0.00	68.50	6	6,091	0.10%
2024/01/17	2	68.85	0	0.00	67.70	2	6,163	0.03%
2024/01/16	2	69.80	0	0.00	69.80	2	6,113	0.03%
2024/01/15	0	0.00	10	70.85	70.90	-10	6,215	-0.16%
2024/01/12	0.1	71.20	0	0.00	70.70	0.1	6,435	0.00%
2024/01/11	9.1	70.73	2	71.15	70.70	7.1	6,557	0.11%
2024/01/10	5	70.02	1	70.10	70.20	4	6,941	0.06%
2024/01/09	4	71.73	0	0.00	70.90	4	7,154	0.06%
2024/01/08	2	72.50	0	0.00	72.30	2	7,691	0.03%
2024/01/05	1	72.50	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1	73.00	0	0.00	72.60	1	9,230	0.01%
2024/01/03	3	73.63	2	73.30	73.10	1	9,285	0.01%
2023/12/29	1	75.20	17	75.10	74.80	-16	9,295	-0.17%
2023/12/28	1	74.10	0	0.00	74.60	1	9,415	0.01%
2023/12/27	9	73.14	0	0.00	73.30	9	9,442	0.10%
2023/12/26	5	72.96	2	73.10	72.70	3	9,545	0.03%
2023/12/25	2	72.50	0	0.00	72.80	2	9,755	0.02%
2023/12/22	5	72.80	20	72.40	72.20	-15	9,944	-0.15%
2023/12/21	3	72.77	7	73.50	72.70	-4	9,849	-0.04%
2023/12/20	7	74.44	0	0.00	74.10	7	9,898	0.07%
2023/12/19	4	74.23	0	0.00	74.00	4	9,935	0.04%
2023/12/15	3	76.07	0	0.00	75.50	3	10,188	0.03%
2023/12/14	0	0.00	4	76.85	77.30	-4	10,213	-0.04%
2023/12/13	6	76.37	0	0.00	76.00	6	10,171	0.06%
2023/12/08	1	77.40	1	77.30	77.20	0	10,156	0.00%
2023/12/07	3	77.87	2	78.20	77.60	1	10,186	0.01%
2023/12/06	0	0.00	1	77.90	77.80	-1	10,240	-0.01%
2023/12/04	0	0.00	1	76.50	76.50	-1	10,336	-0.01%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	2	77.55	1	76.90	76.90	1	10,662	0.01%
2023/11/27	1	77.50	0	0.00	77.10	1	11,759	0.01%
2023/11/24	1	78.20	1	78.50	78.50	0	12,164	0.00%
2023/11/22	1	79.00	1	77.70	77.70	0	12,453	0.00%
2023/11/21	1	79.00	2	79.00	79.00	-1	12,370	-0.01%
2023/11/20	5	78.68	3	78.20	78.00	2	12,279	0.02%
2023/11/17	5	79.98	0	0.00	80.20	5	12,116	0.04%
2023/11/16	0	0.00	1	79.10	79.10	-1	12,025	-0.01%
2023/11/15	2	78.95	5	78.82	78.50	-3	11,968	-0.03%
2023/11/14	4	77.90	1	77.90	77.90	3	11,858	0.03%
2023/11/13	1	77.80	0	0.00	77.60	1	11,869	0.01%
2023/11/10	2	78.30	1	77.10	77.10	1	11,883	0.01%
2023/11/09	3	78.90	3	79.13	79.20	0	11,857	0.00%
2023/11/08	1	78.80	1	79.10	78.60	0	12,001	0.00%
2023/11/07	1	79.00	1	79.00	79.10	0	12,008	0.00%
2023/11/06	1	79.20	0	0.00	78.80	1	12,036	0.01%
2023/11/03	1	78.20	5	78.70	78.20	-4	12,143	-0.03%
2023/11/02	1	76.00	0	0.00	77.40	1	12,086	0.01%
2023/11/01	2	74.80	2	75.00	75.00	0	12,009	0.00%
2023/10/31	4.3	76.43	8	74.91	74.10	-3.7	11,946	-0.03%
2023/10/30	1	77.40	1	76.90	76.90	0	11,861	0.00%
2023/10/27	1	78.30	1	77.30	77.30	0	11,890	0.00%
2023/10/26	4	78.23	0	0.00	78.20	4	11,957	0.03%
2023/10/25	0	0.00	3	80.33	80.10	-3	11,962	-0.03%
2023/10/24	3	78.50	2	78.80	79.00	1	12,043	0.01%
2023/10/23	1	78.00	0	0.00	77.80	1	12,066	0.01%
2023/10/20	12	79.61	21	79.29	79.10	-9	12,142	-0.07%
2023/10/19	23	81.15	1	81.40	81.40	22	12,052	0.18%
2023/10/18	9	82.32	6	80.27	80.10	3	12,069	0.02%
2023/10/17	4	82.35	1	81.10	81.10	3	11,808	0.03%
2023/10/16	40	86.95	41	85.28	83.00	-1	11,705	-0.01%
2023/10/13	22.3	87.71	25	87.73	85.10	-2.7	11,340	-0.02%
2023/10/12	11	80.82	5	83.40	84.00	6	10,331	0.06%
2023/10/11	15	79.15	8	79.25	78.80	7	10,484	0.07%
2023/10/06	5	79.16	1	78.90	78.90	4	10,709	0.04%
2023/10/05	2	78.85	0	0.00	78.40	2	10,747	0.02%
2023/10/04	3.2	78.56	9	79.51	78.40	-5.9	10,777	-0.05%
2023/10/03	2	81.05	12	81.75	80.50	-10	10,670	-0.09%
2023/10/02	4	82.53	6	82.23	82.00	-2	10,679	-0.02%
2023/09/28	18	85.32	6	84.63	83.00	12	10,776	0.11%
2023/09/27	14	84.36	25	85.11	86.00	-11	10,746	-0.10%
2023/09/26	10	84.40	0	0.00	83.70	10	10,621	0.09%
2023/09/25	10	84.31	0	0.00	84.30	10	10,678	0.09%
2023/09/21	1	81.00	0	0.00	80.60	1	10,613	0.01%
2023/09/20	32	84.88	41	83.86	82.20	-9	10,624	-0.08%
2023/09/19	11	84.87	1	85.00	84.60	10	10,450	0.10%
2023/09/18	2	84.10	4	83.75	83.30	-2	10,335	-0.02%
2023/09/14	0	0.00	1.2	84.14	83.80	-1.2	10,412	-0.01%
2023/09/13	1	81.50	3	82.83	83.90	-2	10,425	-0.02%
2023/09/12	2	81.30	5	81.78	81.30	-3	10,631	-0.03%
2023/09/11	3	82.10	0	0.00	81.20	3	10,647	0.03%
2023/09/08	1.2	83.33	0	0.00	82.60	1.2	10,628	0.01%
2023/09/07	0	0.00	2	84.20	84.50	-2	10,632	-0.02%
2023/09/06	1	83.20	2	83.00	83.20	-1	10,618	-0.01%
2023/09/05	3	84.63	6	85.65	85.20	-3	10,593	-0.03%
2023/09/04	11	86.29	4	86.30	85.70	7	10,510	0.07%
2023/09/01	3	85.60	7	85.83	85.30	-4	9,982	-0.04%
2023/08/31	2	83.85	4	83.98	83.40	-2	9,779	-0.02%
2023/08/30	6	82.47	12	82.35	83.70	-6	9,882	-0.06%
2023/08/29	4	79.38	9	78.88	79.80	-5	9,712	-0.05%
2023/08/28	0	0.00	2	78.10	75.70	-2	10,084	-0.02%
2023/08/25	1	74.00	1	75.40	75.00	0	10,409	0.00%
2023/08/23	1	75.00	0	0.00	74.70	1	11,529	0.01%
2023/08/22	1	74.60	0	0.00	74.30	1	11,663	0.01%
2023/08/18	4	75.55	0	0.00	74.70	4	12,263	0.03%
2023/08/17	0	0.00	2	74.65	75.60	-2	12,610	-0.02%
2023/08/16	1.2	73.15	0	0.00	73.20	1.2	12,960	0.01%
2023/08/15	2	73.80	1	74.80	74.30	1	13,037	0.01%
2023/08/14	5.6	75.28	0	0.00	73.40	5.6	13,253	0.04%
2023/08/11	2	77.90	2	78.45	77.50	0	13,487	0.00%
2023/08/10	1.1	78.44	2	78.20	77.90	-0.9	13,636	-0.01%
2023/08/09	2	80.05	2	81.55	79.20	0	13,659	0.00%
2023/08/07	1	80.20	1	80.40	80.50	0	13,852	0.00%
2023/08/02	5	80.30	2	81.75	80.10	3	13,997	0.02%
2023/08/01	4	81.50	1	81.70	81.00	3	13,969	0.02%
2023/07/31	1	81.60	3	83.37	82.00	-2	13,957	-0.01%
2023/07/28	0	0.00	3	81.47	81.60	-3	13,918	-0.02%
2023/07/27	3	80.20	8	80.90	81.00	-5	13,982	-0.04%
2023/07/26	5	78.20	0	0.00	77.70	5	13,895	0.04%
2023/07/25	1	79.60	6	79.27	79.80	-5	13,936	-0.04%
2023/07/24	2	76.40	1	76.40	76.20	1	13,873	0.01%
2023/07/21	5	77.82	2	77.60	77.40	3	13,893	0.02%
2023/07/20	4	78.78	2	78.70	78.20	2	14,010	0.01%
2023/07/19	5	79.80	1	79.30	79.00	4	13,983	0.03%
2023/07/18	10.1	82.28	1	80.20	80.20	9.1	14,165	0.06%
2023/07/17	6	84.30	4	85.30	84.40	2	14,604	0.01%
2023/07/14	1	85.60	13	86.80	85.50	-12	15,027	-0.08%
2023/07/13	0	0.00	5	82.60	84.00	-5	15,484	-0.03%
2023/07/12	1.4	79.70	1	80.60	80.20	0.4	15,701	0.00%
2023/07/11	1.2	81.42	2	80.00	80.00	-0.8	16,083	0.00%
2023/07/10	2	81.45	1.2	81.97	81.30	0.8	16,401	0.00%
2023/07/07	5	82.50	1	83.70	82.30	4	16,394	0.02%
2023/07/06	1	83.90	4	83.65	83.50	-3	16,360	-0.02%
2023/07/05	3	82.20	3	82.30	81.80	0	16,184	0.00%
2023/07/04	1	83.30	7	82.79	82.40	-6	16,023	-0.04%
2023/07/03	12.1	82.16	3	81.90	81.80	9.1	16,017	0.06%
2023/06/30	3	82.80	4	82.85	82.60	-1	15,975	-0.01%
2023/06/29	6	80.67	0	0.00	80.50	6	15,906	0.04%
2023/06/28	7	80.73	6	81.42	80.80	1	15,888	0.01%
2023/06/27	10	80.29	0	0.00	79.40	10	15,857	0.06%
2023/06/26	1	81.00	0	0.00	82.00	1	15,917	0.01%
2023/06/21	5	82.76	0	0.00	82.00	5	16,007	0.03%
2023/06/20	3	83.83	0	0.00	83.10	3	16,009	0.02%
2023/06/19	0	0.00	17	83.28	83.40	-17	16,067	-0.11%
2023/06/16	5.2	86.29	4	86.78	83.70	1.2	16,268	0.01%
2023/06/14	2	87.00	1	87.40	87.40	1	16,092	0.01%
2023/06/13	2	87.30	2	87.85	87.10	0	16,261	0.00%
2023/06/12	9	87.33	1	87.30	86.80	8	16,486	0.05%
2023/06/09	4	86.95	0	0.00	87.80	4	16,587	0.02%
2023/06/08	3	87.63	7.2	90.00	87.10	-4.2	16,894	-0.02%
2023/06/07	3	89.73	1	90.00	89.70	2	17,277	0.01%
2023/06/06	5	89.44	2	90.65	88.50	3	17,427	0.02%
2023/06/05	2	92.10	1	93.70	90.60	1	17,463	0.01%
2023/06/02	2	90.40	2	90.70	90.60	0	17,273	0.00%
2023/06/01	10	90.82	6	91.63	89.60	4	17,110	0.02%
2023/05/31	1	87.00	0	0.00	87.60	1	16,730	0.01%
2023/05/30	23	87.78	16	86.59	86.60	7	16,779	0.04%
2023/05/29	0	0.00	3	83.37	82.80	-3	16,189	-0.02%
2023/05/26	0	0.00	2	82.20	82.20	-2	16,720	-0.01%
2023/05/25	5	83.76	2	84.00	83.40	3	16,790	0.02%
2023/05/24	9	83.54	17	84.88	85.30	-8	16,784	-0.05%
2023/05/23	4	83.80	15	84.59	83.70	-11	16,779	-0.07%
2023/05/22	13	84.22	17.4	83.78	84.20	-4.4	16,625	-0.03%
2023/05/19	2	81.15	1	80.60	80.40	1	16,605	0.01%
2023/05/18	2	82.35	12.4	82.06	81.80	-10.4	17,232	-0.06%
2023/05/17	14	81.21	3	80.90	81.10	11	17,202	0.06%
2023/05/16	2	77.40	12	79.07	79.60	-10	16,929	-0.06%
2023/05/15	3	77.63	0	0.00	76.70	3	16,975	0.02%
2023/05/12	3	77.30	1	75.80	78.30	2	17,522	0.01%
2023/05/11	3	77.30	1	75.80	75.90	2	17,605	0.01%
2023/05/10	4	78.00	4	78.85	79.10	0	17,858	0.00%
2023/05/08	8	78.04	2	77.65	78.10	6	18,373	0.03%
2023/05/05	1	78.10	1	77.40	77.40	0	19,117	0.00%
2023/05/04	3	77.13	1	77.30	77.80	2	20,127	0.01%
2023/05/03	4	78.13	0	0.00	77.60	4	20,629	0.02%
2023/04/28	3	81.90	1.6	80.88	80.60	1.4	22,329	0.01%
2023/04/27	1.2	80.08	7	80.19	80.50	-5.8	22,911	-0.03%
2023/04/26	0	0.00	3	79.13	79.80	-3	23,222	-0.01%
2023/04/25	6.1	80.43	6	80.68	78.50	0.1	23,224	0.00%
2023/04/24	1	80.50	0	0.00	80.90	1	23,268	0.00%
2023/04/21	10.1	80.77	72	80.40	80.30	-61.9	23,333	-0.27%
2023/04/20	81	81.09	108	80.31	82.00	-27	23,300	-0.12%	大賣/
2023/04/19	19	84.58	19	83.80	83.20	0	23,430	0.00%
2023/04/18	102	82.85	14.5	84.03	85.70	87.5	23,376	0.37%	大買/
2023/04/17	9	80.73	3	80.87	81.80	6	22,746	0.03%
2023/04/14	21	77.13	6	78.39	79.10	15	22,664	0.07%
2023/04/13	3	77.77	3	78.07	77.60	0	22,469	0.00%
2023/04/12	1	75.40	1	75.30	75.60	0	22,228	0.00%
2023/04/11	3	75.30	3	75.53	74.70	0	22,378	0.00%
2023/04/10	0	0.00	1	74.90	74.80	-1	22,442	0.00%
2023/04/07	2	74.35	0	0.00	74.30	2	22,682	0.01%
2023/04/06	1	74.70	1	73.40	73.70	0	22,946	0.00%
2023/03/31	1	75.20	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	3	76.73	76.50	-3	23,290	-0.01%
2023/03/28	2	74.90	13	74.60	74.50	-11	24,135	-0.05%
2023/03/27	2	77.40	1	76.80	75.50	1	24,251	0.00%
2023/03/24	0	0.00	12	78.30	78.80	-12	24,380	-0.05%
2023/03/23	0	0.00	2	76.70	77.50	-2	24,792	-0.01%
2023/03/22	4	77.48	1	76.40	76.40	3	25,520	0.01%
2023/03/21	2	77.95	4	77.50	77.30	-2	25,958	-0.01%
2023/03/20	4	76.00	1	75.80	75.80	3	26,583	0.01%
2023/03/17	10	75.00	3	75.30	75.70	7	26,757	0.03%
2023/03/16	4	75.13	10	74.00	73.90	-6	27,143	-0.02%
2023/03/15	3	77.80	16	77.48	75.90	-13	27,463	-0.05%
2023/03/14	4	74.85	2	75.30	75.50	2	27,639	0.01%
2023/03/13	11	75.32	8	75.81	76.00	3	27,805	0.01%
2023/03/10	11.2	73.25	10	73.44	72.40	1.2	28,035	0.00%
2023/03/09	4	76.28	11	76.03	76.00	-7	28,440	-0.02%
2023/03/08	8	77.61	5	77.62	77.60	3	29,589	0.01%
2023/03/07	1	79.20	1	79.70	79.20	0	31,679	0.00%
2023/03/06	0	0.00	1	79.30	79.00	-1	32,545	0.00%
2023/03/03	6.1	78.44	3	78.03	78.10	3.1	33,580	0.01%
2023/03/02	13.1	80.36	9	78.98	78.80	4.1	33,809	0.01%
2023/03/01	9	82.06	7	82.69	81.60	2	34,331	0.01%
2023/02/24	7	81.31	6	81.67	81.30	1	34,926	0.00%
2023/02/23	6	78.60	1	79.70	80.00	5	35,006	0.01%
2023/02/22	6	78.52	3	77.97	78.10	3	35,078	0.01%
2023/02/21	5	82.04	3.9	81.54	80.90	1.1	35,210	0.00%
2023/02/20	7	80.16	0	0.00	80.60	7	35,453	0.02%
2023/02/17	6	80.47	8	81.23	80.00	-2	36,109	-0.01%
2023/02/16	10	81.30	23.3	81.18	81.50	-13.3	36,232	-0.04%
2023/02/15	5	78.36	2.1	78.30	77.90	2.9	35,580	0.01%
2023/02/14	1	76.81	1	77.80	77.20	0	35,384	0.00%
2023/02/13	19.3	77.98	10	77.50	77.50	9.3	35,365	0.03%
2023/02/10	11	79.34	21	78.81	79.00	-10	35,162	-0.03%
2023/02/09	4	77.20	0	0.00	76.90	4	34,580	0.01%
2023/02/08	18	76.88	7	76.09	77.80	11	34,426	0.03%
2023/02/07	9	77.66	0	0.00	77.80	9	34,045	0.03%
2023/02/06	1.1	77.98	46	78.46	77.50	-44.9	33,809	-0.13%
2023/02/03	36.1	78.79	92	79.33	78.10	-56	33,486	-0.17%
2023/02/02	155.1	80.94	151	80.92	79.50	4.1	32,779	0.01%	大買/大賣/
2023/02/01	38	82.94	30	83.24	84.50	8	31,891	0.03%
2023/01/31	28	80.10	24	79.96	82.90	4	31,435	0.01%
2023/01/30	0	0.00	10	74.58	78.10	-10	30,031	-0.03%
2023/01/17	41	69.31	7	70.19	71.00	34	29,893	0.11%
2023/01/16	1	67.80	4	68.30	69.20	-3	29,626	-0.01%
2023/01/13	5	66.62	33	66.54	66.80	-28	29,718	-0.09%
2023/01/12	25	65.72	5	66.20	66.20	20	29,684	0.07%
2023/01/11	21	67.26	4	66.60	66.50	17	29,471	0.06%
2023/01/10	4	67.60	2	68.40	67.20	2	29,388	0.01%
2023/01/09	2	67.75	6	68.28	68.20	-4	29,198	-0.01%
2023/01/06	62	65.37	9	66.53	66.20	53	28,481	0.19%
2023/01/05	25	65.30	23	65.88	65.70	2	27,989	0.01%
2023/01/04	1	65.00	2	64.35	65.70	-1	27,698	0.00%
2023/01/03	5	63.22	3	62.80	63.20	2	27,350	0.01%
2022/12/30	1	62.49	2	61.65	62.00	-1	27,175	0.00%
2022/12/29	0	0.00	2	60.70	61.40	-2	27,061	-0.01%
2022/12/28	0	0.00	17	61.82	61.60	-17	26,892	-0.06%
2022/12/27	22	61.40	9.5	61.82	61.90	12.5	26,747	0.05%
2022/12/26	12	59.33	14	60.10	61.10	-2	26,468	-0.01%
2022/12/23	5	59.28	5	59.08	59.10	0	26,197	0.00%
2022/12/22	21	60.28	18	60.39	59.70	3	25,954	0.01%
2022/12/21	29	61.16	35	60.71	60.00	-6	25,720	-0.02%
2022/12/20	34	63.98	41	63.87	61.40	-7	25,370	-0.03%
2022/12/19	30	64.20	13	64.62	64.20	17	24,857	0.07%
2022/12/16	8	64.64	2	64.10	64.10	6	24,654	0.02%
2022/12/15	9	66.94	9	67.87	66.50	0	24,382	0.00%
2022/12/14	9	66.96	9	67.53	66.80	0	23,822	0.00%
2022/12/13	3	65.83	5	65.40	65.00	-2	23,062	-0.01%
2022/12/12	6	64.42	3	64.77	66.60	3	22,467	0.01%
2022/12/09	1	63.00	2	62.20	62.30	-1	21,593	0.00%
2022/12/08	2	62.40	6	62.62	63.00	-4	21,338	-0.02%
2022/12/07	3	65.20	2	63.75	63.40	1	20,901	0.00%
2022/12/06	2	65.20	22	64.61	64.90	-20	20,373	-0.10%
2022/12/05	2	66.80	0	0.00	66.90	2	19,893	0.01%
2022/12/02	22	66.97	0	0.00	66.70	22	19,576	0.11%
2022/12/01	18	67.17	17.8	67.42	67.90	0.2	18,949	0.00%
2022/11/30	34.3	64.80	51.2	64.84	65.20	-16.9	18,126	-0.09%
2022/11/29	73.5	65.28	81.4	65.99	63.70	-7.9	16,812	-0.05%
2022/11/28	21	62.63	18.7	62.80	64.80	2.3	14,714	0.02%
2022/11/25	11.4	58.78	8	60.50	60.60	3.4	14,089	0.02%
2022/11/24	40.3	57.25	42	57.40	57.70	-1.7	12,958	-0.01%
2022/11/23	18	56.42	17.1	56.90	57.10	0.9	12,521	0.01%
2022/11/22	117	54.93	104	54.45	54.90	13	11,541	0.11%	大買/大賣/
2022/11/21	4	50.80	6	52.87	54.10	-2	10,587	-0.02%
2022/11/18	5	49.13	4	49.26	49.20	1	9,933	0.01%
2022/11/17	6.3	51.39	4	51.28	50.20	2.3	9,704	0.02%
2022/11/16	1	49.70	1	50.40	50.90	0	9,257	0.00%
2022/11/15	4	49.63	4.4	50.36	51.10	-0.4	8,791	0.00%
2022/11/14	1	47.70	2	49.50	49.50	-1	7,961	-0.01%
2022/11/09	2	44.85	0	0.00	44.80	2	7,416	0.03%
2022/11/07	1	45.55	131.3	45.45	45.75	-130.3	7,330	-1.78%	大賣/鉅額交易
2022/11/04	13	44.37	21	44.73	45.05	-8	7,310	-0.11%
2022/11/01	0	0.00	2	45.65	45.60	-2	7,586	-0.03%
2022/10/31	10.1	45.93	1	45.65	45.60	9.1	7,566	0.12%
2022/10/28	0	0.00	1	45.70	45.75	-1	7,556	-0.01%
2022/10/27	1	45.30	2	46.33	46.55	-1	7,447	-0.01%
2022/10/26	1	44.90	4	44.89	44.40	-3	7,331	-0.04%
2022/10/25	2	44.25	0	0.00	44.30	2	7,207	0.03%
2022/10/24	6	46.00	5	45.88	46.00	1	6,936	0.01%
2022/10/21	4	43.63	4	45.14	45.05	0	6,516	0.00%
2022/10/20	1	41.20	1	41.45	41.35	0	5,996	0.00%
2022/10/18	2	43.45	2	43.78	42.80	0	6,023	0.00%
2022/10/17	1	42.90	0	0.00	43.45	1	6,156	0.02%
2022/10/14	1	41.90	0	0.00	42.80	1	6,177	0.02%
2022/10/13	3	42.52	13	41.57	41.05	-10	6,136	-0.16%
2022/10/12	1	40.75	0	0.00	41.05	1	6,071	0.02%
2022/10/11	0.9	40.95	0	0.00	40.80	0.9	6,175	0.02%
2022/10/06	1	41.50	0	0.00	41.25	1	6,295	0.02%
2022/10/04	0	0.00	1	41.45	41.20	-1	6,824	-0.01%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/26	1	42.60	3	41.85	41.85	-2	7,436	-0.03%
2022/09/22	0	0.00	1	43.15	43.45	-1	7,823	-0.01%
2022/09/20	0	0.00	6	42.92	43.30	-6	8,266	-0.07%
2022/09/07	2	42.10	1	41.85	41.85	1	11,040	0.01%
2022/09/06	2	43.10	0	0.00	42.05	2	11,057	0.02%
2022/09/05	0	0.00	1	43.40	43.40	-1	11,033	-0.01%
2022/09/02	1	42.95	3	42.88	43.85	-2	11,015	-0.02%
2022/09/01	14	43.18	1	43.50	43.20	13	10,804	0.12%
2022/08/31	0	0.00	2	40.65	41.25	-2	10,484	-0.02%
2022/08/29	0	0.00	13	40.15	40.15	-13	10,523	-0.12%
2022/08/15	1	42.55	0	0.00	42.55	1	10,870	0.01%
2022/08/11	0	0.00	1	41.80	41.80	-1	10,866	-0.01%
2022/08/08	0	0.00	4	40.51	41.45	-4	10,907	-0.04%
2022/08/05	2	43.75	0	0.00	43.80	2	10,664	0.02%
2022/08/04	2	42.98	0	0.00	43.25	2	10,610	0.02%
2022/08/03	0	0.00	2	44.10	44.05	-2	10,503	-0.02%
2022/08/02	1	44.95	0	0.00	45.10	1	10,414	0.01%
2022/07/28	0	0.00	1	45.75	45.45	-1	10,296	-0.01%
2022/07/27	2	46.20	0	0.00	46.20	2	10,234	0.02%
2022/07/26	0	0.00	2	45.55	45.55	-2	10,166	-0.02%
2022/07/22	3	45.98	3	45.87	45.95	0	9,867	0.00%
2022/07/21	2	46.83	3	46.62	46.95	-1	9,614	-0.01%
2022/07/18	0	0.00	1	48.40	48.50	-1	9,321	-0.01%
2022/07/15	1	48.60	2	47.70	48.00	-1	9,207	-0.01%
2022/07/14	3	48.92	5	48.99	49.00	-2	9,075	-0.02%
2022/07/13	27	48.04	22	47.49	49.00	5	8,896	0.06%
2022/07/11	2	46.50	1	46.30	46.10	1	8,246	0.01%
2022/07/08	3	44.48	0	0.00	44.70	3	8,045	0.04%
2022/07/07	2	43.18	3	43.07	43.70	-1	7,907	-0.01%
2022/07/06	1	43.90	3	44.08	42.50	-2	7,786	-0.03%
2022/07/05	2	44.90	0	0.00	44.50	2	7,651	0.03%
2022/07/04	2	45.20	0	0.00	44.40	2	7,573	0.03%
2022/07/01	3	45.55	2	45.80	44.40	1	7,468	0.01%
2022/06/30	0	0.00	2	47.50	47.20	-2	7,202	-0.03%
2022/06/29	4	47.33	4	48.93	47.50	0	6,978	0.00%
2022/06/27	3	48.65	3	49.32	50.20	0	6,443	0.00%
2022/06/24	0	0.00	1	49.80	50.00	-1	6,089	-0.02%
2022/06/23	1	51.80	1	50.00	50.50	0	5,800	0.00%
2022/06/22	1	48.00	1	48.55	49.10	0	4,986	0.00%
2022/06/21	1	47.65	2	47.50	49.75	-1	4,553	-0.02%
2022/06/20	0	0.00	6	45.79	45.30	-6	3,987	-0.15%
2022/06/17	0	0.00	3	46.00	46.10	-3	3,770	-0.08%
2022/06/16	5	46.55	2.1	46.46	45.80	2.9	3,557	0.08%
2022/06/14	0	0.00	6.5	44.32	44.80	-6.5	3,285	-0.20%
2022/06/13	7	45.81	0	0.00	45.40	7	3,201	0.22%
2022/06/10	0	0.00	1	45.20	45.40	-1	3,116	-0.03%
2022/06/08	2	44.28	0	0.00	44.35	2	3,099	0.06%
2022/06/07	2	44.58	0	0.00	44.35	2	3,070	0.07%
2022/06/06	4	44.81	0	0.00	44.70	4	3,007	0.13%
2022/06/02	3	45.65	1	45.50	45.15	2	3,005	0.07%
2022/06/01	4	45.70	4	45.69	45.80	0	2,937	0.00%
2022/05/31	1	44.00	6	43.95	44.45	-5	2,668	-0.19%
2022/05/30	1	43.25	0	0.00	43.70	1	2,530	0.04%
2022/05/27	3	43.43	3.3	43.45	43.30	-0.3	2,472	-0.01%
2022/05/26	11	43.57	0	0.00	43.15	11	2,442	0.45%
2022/05/20	0	0.00	5	42.07	41.95	-5	2,280	-0.22%
2022/05/19	5	42.15	0	0.00	42.20	5	2,270	0.22%
2022/05/18	1	41.85	0	0.00	42.05	1	2,204	0.05%
2022/05/05	1	40.40	0	0.00	40.05	1	1,837	0.05%
2022/03/30	0	0.00	0.6	40.55	40.65	-0.6	2,877	-0.02%
2022/03/23	2.5	40.66	0	0.00	40.70	2.5	2,976	0.08%
2022/03/21	0	0.00	2	40.00	39.95	-2	3,002	-0.07%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/08	1	38.90	0	0.00	38.90	1	2,973	0.03%
2022/03/07	1	40.20	2	39.85	39.70	-1	2,936	-0.03%
2022/01/25	0	0.00	15	40.80	40.80	-15	4,417	-0.34%
2022/01/12	1	42.75	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	2	42.90	42.75	-2	5,175	-0.04%
2022/01/05	1	43.50	5	43.60	43.55	-4	5,988	-0.07%
2022/01/04	0	0.00	1	43.20	43.25	-1	6,131	-0.02%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/13	0	0.00	0.1	41.60	41.55	-0.1	9,818	0.00%
2021/12/02	2	41.30	0	0.00	41.30	2	10,165	0.02%
2021/11/26	1	41.90	2	41.73	41.60	-1	10,092	-0.01%
2021/11/25	5	42.59	0	0.00	42.40	5	10,021	0.05%
2021/11/23	1	43.50	1	43.55	43.15	0	9,994	0.00%
2021/11/22	2	44.25	2	44.05	44.05	0	9,908	0.00%
2021/11/18	1	43.65	0	0.00	43.10	1	9,587	0.01%
2021/11/17	1	43.05	0	43.35	43.40	1	9,523	0.01%
2021/11/16	0	0.00	2	43.30	43.35	-2	9,379	-0.02%
2021/11/15	1	41.85	1	42.10	41.90	0	9,147	0.00%
2021/11/11	1	40.70	0	0.00	40.80	1	9,095	0.01%
2021/11/09	0	0.00	2	41.75	42.10	-2	9,018	-0.02%
2021/11/02	0	0.00	13	41.55	41.50	-13	8,965	-0.15%
2021/11/01	1	41.05	12	41.38	41.35	-11	8,871	-0.12%
2021/10/29	3	41.15	14	41.15	41.10	-11	8,813	-0.12%
2021/10/28	0	0.00	4	42.40	41.90	-4	8,730	-0.05%
2021/10/27	0	0.00	30	42.28	42.25	-30	8,705	-0.34%
2021/10/22	13	42.36	0	0.00	42.20	13	8,522	0.15%
2021/10/21	0	0.00	2	42.40	43.10	-2	8,420	-0.02%
2021/10/20	2	41.75	2	42.25	41.40	0	8,208	0.00%
2021/10/19	2	41.90	1	42.05	41.90	1	8,091	0.01%
2021/10/18	3	43.50	4	42.78	42.15	-1	7,879	-0.01%
2021/10/15	2	44.18	3	43.60	44.25	-1	7,551	-0.01%
2021/10/14	2	42.85	2	43.20	42.95	0	7,346	0.00%
2021/10/13	1	42.70	0.3	43.30	43.65	0.7	7,244	0.01%
2021/10/12	6	43.53	1	43.80	42.70	5	7,081	0.07%
2021/10/08	30	44.74	9	44.23	44.20	21	6,883	0.31%
2021/10/07	5	42.77	8	42.64	43.05	-3	6,326	-0.05%
2021/10/06	6	41.76	6	41.28	42.15	0	6,118	0.00%
2021/10/05	15	40.33	0	0.00	40.30	15	5,905	0.25%
2021/10/04	0	0.00	1	41.20	40.60	-1	5,852	-0.02%
2021/10/01	2	40.73	5	40.51	40.25	-3	5,782	-0.05%
2021/09/30	0	0.00	2	42.30	42.70	-2	5,642	-0.04%
2021/09/29	1	41.90	0	0.00	42.00	1	5,550	0.02%
2021/09/28	12	42.34	4	42.43	42.80	8	5,453	0.15%
2021/09/27	5	44.51	15	44.20	43.10	-10	5,411	-0.18%
2021/09/24	6	43.77	15	43.60	44.00	-9	5,138	-0.18%
2021/09/23	1.1	42.92	3	43.12	43.80	-1.9	4,989	-0.04%
2021/09/22	5	44.05	13	43.67	43.70	-8	4,756	-0.17%
2021/09/17	48	42.62	58	43.15	43.95	-10	4,291	-0.23%
2021/09/16	3	40.75	4	41.64	41.15	-1	3,610	-0.03%
2021/09/15	20	39.04	5	40.35	40.30	15	3,399	0.44%
2021/09/08	0	0.00	1.3	37.26	36.90	-1.3	3,339	-0.04%
2021/09/06	6	37.75	0	0.00	37.50	6	3,386	0.18%
2021/09/03	8	37.86	0	0.00	38.10	8	3,381	0.24%
2021/08/26	0	0.00	1	37.40	37.45	-1	3,367	-0.03%
2021/08/20	0.1	36.50	10	36.40	36.35	-9.9	3,439	-0.29%
2021/08/18	0	0.00	31	36.76	37.55	-31	3,469	-0.89%
2021/08/16	1	37.80	0	0.00	37.80	1	3,481	0.03%
2021/08/12	5	39.10	0	0.00	39.05	5	3,491	0.14%
2021/08/10	1	39.60	0	0.00	39.40	1	3,646	0.03%
2021/07/28	0	0.00	5	39.80	39.70	-5	4,571	-0.11%
2021/07/27	0.1	40.20	0	0.00	40.40	0.1	4,794	0.00%
2021/07/26	0	0.00	1	41.20	40.85	-1	4,940	-0.02%
2021/07/22	0.1	40.70	0	0.00	40.70	0.1	5,087	0.00%
2021/07/20	1	40.80	0	0.00	40.60	1	5,149	0.02%
2021/07/19	0.1	41.50	0	0.00	41.35	0.1	5,206	0.00%
2021/07/05	1	42.80	1	43.70	42.80	0	8,124	0.00%
2021/06/25	0	0.00	1	42.80	42.50	-1	8,515	-0.01%
2021/06/24	2	42.08	2.7	42.14	42.75	-0.7	8,614	-0.01%
2021/06/23	0	0.00	1	40.60	41.60	-1	8,997	-0.01%
2021/06/21	1	39.60	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.85	40.50	-1	10,830	-0.01%
2021/06/03	1	40.20	0	0.00	40.10	1	11,617	0.01%
2021/06/02	1	40.30	0	0.00	40.10	1	11,720	0.01%
2021/06/01	10	39.95	10	39.50	40.10	0	11,728	0.00%
2021/05/31	0	0.00	5	40.00	39.45	-5	11,793	-0.04%
2021/05/26	2	39.45	1	39.30	39.80	1	11,895	0.01%
2021/05/25	0	0.00	1	39.90	39.55	-1	12,015	-0.01%
2021/05/24	1	39.20	5	39.35	39.50	-4	12,265	-0.03%
2021/05/21	0	0.00	1	39.40	39.20	-1	12,377	-0.01%
2021/05/18	0	0.00	1	37.70	38.85	-1	12,797	-0.01%
2021/05/17	11	37.92	1	37.25	36.00	10	12,762	0.08%
2021/05/14	1	40.70	1	39.00	38.90	0	12,672	0.00%
2021/05/13	0.5	38.40	0	0.00	38.40	0.5	12,556	0.00%
2021/05/12	1	38.20	2	39.18	38.10	-1	12,478	-0.01%
2021/05/11	2	40.58	0	0.00	40.60	2	12,357	0.02%
2021/05/10	1	43.10	5	43.22	43.20	-4	12,322	-0.03%
2021/05/07	0	0.00	1	42.45	42.90	-1	12,358	-0.01%
2021/05/05	5	40.41	1	40.75	40.40	4	12,720	0.03%
2021/05/04	8.1	41.96	6	40.67	40.50	2.1	12,698	0.02%
2021/05/03	1.2	43.92	0	0.00	42.95	1.2	12,571	0.01%
2021/04/29	0	0.00	1	45.40	45.40	-1	12,565	-0.01%
2021/04/28	0.1	45.55	1	44.90	45.15	-0.9	12,567	-0.01%
2021/04/23	0	0.00	4	44.85	44.60	-4	12,780	-0.03%
2021/04/22	5.2	45.64	2	45.90	44.35	3.2	12,901	0.02%
2021/04/21	141.1	47.21	1	47.00	46.50	140.1	12,842	1.09%	大買/鉅額交易
2021/04/20	20	46.90	2	47.85	47.85	18	12,734	0.14%
2021/04/19	0	0.00	1	46.70	46.40	-1	12,771	-0.01%
2021/04/16	0.2	45.63	1	45.60	45.65	-0.8	12,810	-0.01%
2021/04/15	4.1	46.06	14	46.24	45.55	-9.9	12,884	-0.08%
2021/04/14	31	46.89	53	45.89	47.20	-22	12,794	-0.17%
2021/04/13	13	47.13	9	47.44	46.80	4	13,010	0.03%
2021/04/12	10.1	46.59	6	46.48	46.30	4.1	12,787	0.03%
2021/04/09	4	44.94	2	45.10	44.70	2	13,190	0.02%
2021/04/08	2	43.90	5	44.05	44.05	-3	13,439	-0.02%
2021/04/06	0.3	44.32	5	44.05	44.00	-4.7	13,536	-0.03%
2021/03/31	0	0.00	1	44.45	44.05	-1	14,437	-0.01%
2021/03/30	3	43.38	3	43.28	43.35	0	14,258	0.00%
2021/03/29	4	43.04	0.1	43.45	43.45	3.9	14,224	0.03%
2021/03/26	15	43.64	33	43.65	43.25	-18	14,084	-0.13%
2021/03/25	66	46.17	10	45.56	45.10	56	13,578	0.41%
2021/03/24	5.1	45.55	18.1	45.54	46.65	-13	12,788	-0.10%
2021/03/23	0	0.00	1	43.00	42.45	-1	11,679	-0.01%
2021/03/22	8	41.91	32	41.85	42.45	-24	11,591	-0.21%
2021/03/19	3	42.18	5	42.27	42.10	-2	11,540	-0.02%
2021/03/17	2	43.55	1	44.00	43.30	1	11,313	0.01%
2021/03/16	7	42.97	4	42.65	42.75	3	11,058	0.03%
2021/03/11	0	0.00	3	42.80	42.40	-3	10,998	-0.03%
2021/03/10	1	42.70	3	42.73	42.35	-2	10,968	-0.02%
2021/03/09	9	42.46	9	42.72	42.85	0	10,911	0.00%
2021/03/08	32	42.77	4	42.40	42.10	28	10,839	0.26%
2021/03/04	1	41.35	0	0.00	41.60	1	10,714	0.01%
2021/03/02	0	0.00	30	41.50	41.20	-30	10,597	-0.28%
2021/02/26	0	0.00	2	41.90	41.65	-2	10,553	-0.02%
2021/02/25	1	42.60	3	42.57	42.60	-2	10,566	-0.02%
2021/02/24	13.2	42.43	1	41.95	41.40	12.2	10,518	0.12%
2021/02/22	10.1	43.03	2	42.98	42.90	8.1	10,227	0.08%
2021/02/19	28	41.65	5	43.45	43.70	23	10,159	0.23%
2021/02/17	0	0.00	1	40.75	40.90	-1	10,053	-0.01%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/02	0	0.00	1	41.25	41.15	-1	9,943	-0.01%
2021/02/01	1	40.25	0	0.00	40.45	1	9,892	0.01%
2021/01/29	0	0.00	3	41.10	40.90	-3	9,858	-0.03%
2021/01/28	1	42.05	0	0.00	41.35	1	9,789	0.01%
2021/01/27	11	42.55	1	41.85	43.20	10	9,589	0.10%
2021/01/26	0.1	41.50	10	41.35	41.10	-9.9	9,261	-0.11%
2021/01/25	1.4	42.00	1	41.80	41.95	0.4	9,225	0.00%
2021/01/21	4	41.25	6	41.05	40.95	-2	9,061	-0.02%
2021/01/20	6.2	41.58	1	42.20	41.45	5.2	8,987	0.06%
2021/01/19	1	42.95	1	43.30	43.05	0	8,845	0.00%
2021/01/18	1.1	42.58	1	43.95	43.55	0.1	8,730	0.00%
2021/01/15	3	43.70	1	42.70	42.75	2	8,578	0.02%
2021/01/13	1	44.80	13	44.39	44.45	-12	8,162	-0.15%
2021/01/12	7.1	44.76	4	44.01	43.95	3.1	8,071	0.04%
2021/01/11	9	47.27	4	47.18	46.80	5	7,913	0.06%
2021/01/08	8.1	46.90	2	47.08	46.55	6.1	7,853	0.08%
2021/01/07	10.1	48.29	1.5	48.14	48.00	8.6	7,662	0.11%
2021/01/06	20.3	51.06	8	50.02	49.00	12.3	7,415	0.17%
2021/01/05	16	49.37	8.6	49.01	48.85	7.4	6,700	0.11%
2021/01/04	45	49.63	66	50.29	50.90	-21	6,279	-0.33%
2020/12/31	6	45.68	4	44.76	46.90	2	5,551	0.04%
2020/12/30	1	42.85	3	42.05	42.85	-2	5,130	-0.04%
2020/12/29	33	42.37	7	42.43	42.20	26	5,130	0.51%
2020/12/28	22	43.53	31.3	43.31	43.50	-9.3	4,966	-0.19%
2020/12/25	0	41.05	11	39.86	41.05	-11	4,236	-0.26%
2020/12/23	0	0.00	1.3	36.92	37.20	-1.3	3,965	-0.03%
2020/12/22	1	38.00	0	0.00	37.00	1	3,990	0.03%
2020/12/18	0.1	36.80	0.1	37.00	37.55	0	3,965	0.00%
2020/12/16	0	0.00	1	37.25	37.50	-1	4,059	-0.02%
2020/12/15	0	0.00	1	36.65	36.50	-1	4,114	-0.02%
2020/12/14	0	0.00	1	36.70	36.70	-1	4,295	-0.02%
2020/12/11	2	36.55	0	0.00	36.80	2	4,351	0.05%
2020/12/10	2	37.43	0	0.00	37.65	2	4,463	0.04%
2020/12/08	10	37.55	0	0.00	37.65	10	4,692	0.21%
2020/12/07	11	37.61	1	37.60	37.65	10	4,911	0.20%
2020/12/04	0	0.00	1	38.85	38.45	-1	5,046	-0.02%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/26	1.5	39.18	0	0.00	39.20	1.5	5,594	0.03%
2020/11/23	11	40.05	0	0.00	40.10	11	6,060	0.18%
2020/11/20	0	0.00	3.4	39.83	40.05	-3.4	6,286	-0.05%
2020/11/18	0	0.00	0.1	39.20	39.00	-0.1	6,319	0.00%
2020/11/17	0	0.00	1	38.00	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	15	37.65	37.70	-15	6,399	-0.23%
2020/11/12	2	35.55	3	35.60	36.00	-1	6,632	-0.02%
2020/11/11	2	35.88	0	0.00	35.90	2	6,804	0.03%
2020/11/09	0.2	34.00	0	0.00	34.50	0.2	6,897	0.00%
2020/11/06	15	34.13	0	0.00	34.00	15	7,052	0.21%
2020/11/05	0.4	34.98	0	0.00	34.90	0.4	7,399	0.01%
2020/11/03	0.1	35.20	0	0.00	35.05	0.1	7,742	0.00%
2020/10/30	0	0.00	0.3	35.80	35.60	-0.3	7,864	0.00%
2020/10/28	0.6	38.10	2	38.18	38.30	-1.4	7,917	-0.02%
2020/10/19	1	39.05	0	0.00	38.00	1	8,490	0.01%
2020/09/25	0	0.00	2	22.85	22.60	-2	8,961	-0.02%
2020/09/24	1	22.40	1	22.30	22.55	0	8,931	0.00%
2020/09/23	2	23.40	0	0.00	22.80	2	8,866	0.02%
2020/09/21	0	0.00	1	24.35	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	1	24.25	24.30	-1	8,856	-0.01%
2020/09/16	1	23.60	1	23.70	23.50	0	8,958	0.00%
2020/09/14	0	0.00	4	23.65	23.60	-4	9,023	-0.04%
2020/09/11	12	23.88	1	23.70	23.70	11	9,128	0.12%
2020/09/10	2	24.33	0	0.00	24.35	2	9,194	0.02%
2020/09/09	0	0.00	1	24.65	24.45	-1	9,265	-0.01%
2020/09/08	8	24.39	8	24.29	24.25	0	9,286	0.00%
2020/09/07	1	25.35	2	25.20	25.20	-1	9,275	-0.01%
2020/09/04	5	25.55	4	25.45	25.45	1	9,415	0.01%
2020/09/02	6	25.44	10	25.60	25.70	-4	9,787	-0.04%
2020/09/01	5	25.89	25	25.90	25.90	-20	10,242	-0.20%
2020/08/31	0	0.00	25	25.50	25.30	-25	10,258	-0.24%
2020/08/26	0	0.00	3	24.83	25.10	-3	10,706	-0.03%
2020/08/24	1	24.80	0	0.00	24.85	1	10,717	0.01%
2020/08/21	4	25.20	0	0.00	25.10	4	10,745	0.04%
2020/08/20	1	22.70	1	23.35	23.30	0	10,541	0.00%
2020/08/19	0	0.00	3	25.35	24.75	-3	10,319	-0.03%
2020/08/18	0	0.00	22	25.02	25.35	-22	10,271	-0.21%
2020/08/17	0	0.00	0.2	25.00	25.15	-0.2	10,263	0.00%
2020/08/13	10	24.48	5	24.40	24.40	5	10,722	0.05%
2020/08/12	0	0.00	2	24.28	24.40	-2	11,160	-0.02%
2020/08/11	5	24.45	7	24.46	24.55	-2	11,315	-0.02%
2020/08/10	0	0.00	1	24.15	24.20	-1	11,238	-0.01%
2020/08/07	11	24.57	51	24.28	24.00	-40	11,141	-0.36%
2020/08/06	0	0.00	11	24.00	23.90	-11	10,896	-0.10%
2020/08/03	0	0.00	1	22.90	23.45	-1	10,766	-0.01%
2020/07/31	0	0.00	146	23.70	23.70	-146	10,628	-1.37%	大賣/鉅額交易
2020/07/30	0	0.00	6	22.47	23.00	-6	10,275	-0.06%
2020/07/29	0	0.00	2.8	21.87	21.80	-2.8	10,056	-0.03%
2020/07/28	0	0.00	2	21.15	20.85	-2	10,052	-0.02%
2020/07/27	4	20.79	0	0.00	20.70	4	10,058	0.04%
2020/07/24	3	21.15	0	0.00	21.10	3	10,072	0.03%
2020/07/22	1	21.65	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	27	21.92	21.90	-27	10,042	-0.27%
2020/07/15	2	21.70	9	22.01	21.65	-7	10,074	-0.07%
2020/07/10	2	21.10	0	0.00	21.10	2	10,118	0.02%
2020/07/09	2	21.08	0	0.00	21.10	2	10,131	0.02%
2020/07/08	10	21.50	1	21.45	21.40	9	10,172	0.09%
2020/07/07	10	22.10	0	0.00	22.25	10	10,259	0.10%
2020/07/06	0	0.00	4	21.11	21.25	-4	10,679	-0.04%
2020/07/03	4	21.20	1	21.20	21.20	3	11,003	0.03%
2020/07/02	41	21.25	0	0.00	21.25	41	11,299	0.36%
2020/07/01	0	0.00	1	21.35	21.35	-1	11,619	-0.01%
2020/06/30	0	0.00	1	21.45	21.55	-1	11,996	-0.01%
2020/06/29	7	21.06	0	0.00	21.15	7	12,611	0.06%
2020/06/24	5	21.88	0	0.00	21.90	5	12,541	0.04%
2020/06/23	4	22.14	0	0.00	22.15	4	12,518	0.03%
2020/06/18	10	22.46	0	0.00	22.50	10	12,504	0.08%
2020/06/17	0	0.00	5	22.92	22.90	-5	12,471	-0.04%
2020/06/16	1	22.70	2	22.85	22.80	-1	12,489	-0.01%
2020/06/15	0	0.00	1	22.60	22.10	-1	12,420	-0.01%
2020/06/12	2	22.10	0	0.00	22.25	2	12,415	0.02%
2020/06/11	15	23.05	9	22.75	22.70	6	12,296	0.05%
2020/06/10	68	23.55	25	23.69	23.85	43	12,240	0.35%
2020/06/09	0	0.00	53	23.86	23.85	-53	12,160	-0.44%
2020/06/08	1	23.00	21	22.97	23.20	-20	11,764	-0.17%
2020/06/05	12	22.58	0	0.00	22.30	12	11,237	0.11%
2020/06/04	10	20.35	14	21.78	22.35	-4	11,126	-0.04%
2020/06/03	0	0.00	1	20.35	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	1	20.40	20.30	-1	10,650	-0.01%
2020/05/28	2	19.88	0	0.00	19.80	2	10,651	0.02%
2020/05/27	1	19.90	0	0.00	19.90	1	10,612	0.01%
2020/05/26	1	19.90	0	0.00	19.90	1	10,745	0.01%
2020/05/25	5	20.05	6	20.10	20.25	-1	10,725	-0.01%
2020/05/22	1	20.20	2	20.15	20.05	-1	10,719	-0.01%
2020/05/21	6	20.55	30	20.60	20.60	-24	10,663	-0.23%
2020/05/20	36	19.61	61	20.21	20.35	-25	10,541	-0.24%
2020/05/19	1	19.55	3	19.22	19.70	-2	10,116	-0.02%
2020/05/18	2	17.60	5	18.06	17.95	-3	9,692	-0.03%
2020/05/15	0	0.00	1	16.90	16.90	-1	9,511	-0.01%
2020/05/11	0	0.00	2	17.00	16.90	-2	9,800	-0.02%
2020/05/07	0	0.00	5	16.50	16.45	-5	10,091	-0.05%
2020/05/04	2	16.80	0	0.00	16.70	2	10,085	0.02%
2020/04/30	10	17.43	0	0.00	17.40	10	10,060	0.10%
2020/04/27	0	0.00	1	17.00	17.10	-1	9,904	-0.01%
2020/04/24	15	16.75	0	0.00	16.70	15	9,845	0.15%
2020/04/23	0.1	16.95	0	0.00	17.00	0.1	9,776	0.00%
2020/04/20	1	17.75	0	0.00	17.70	1	9,464	0.01%
2020/04/17	2	17.80	0	0.00	17.80	2	9,427	0.02%
2020/04/16	1	18.05	20	17.95	18.20	-19	9,317	-0.20%
2020/04/15	0	0.00	5	18.55	18.35	-5	9,244	-0.05%
2020/04/13	0	0.00	2	18.65	18.70	-2	9,024	-0.02%
2020/04/10	0	0.00	1	18.85	18.75	-1	8,882	-0.01%
2020/04/09	8	18.78	4	18.74	18.50	4	8,637	0.05%
2020/04/08	10	17.35	5	18.01	18.15	5	7,968	0.06%
2020/04/07	6	16.57	2	16.25	16.50	4	7,539	0.05%
2020/04/06	0	0.00	2	15.35	15.55	-2	7,210	-0.03%
2020/04/01	20	14.90	0	0.00	14.85	20	6,853	0.29%
2020/03/31	12	14.83	41	14.72	14.70	-29	6,443	-0.45%
2020/03/27	3	16.37	3	16.65	16.30	0	5,786	0.00%
2020/03/26	1	16.05	9	16.30	16.65	-8	5,713	-0.14%
2020/03/25	3	15.43	3	15.72	15.50	0	5,625	0.00%
2020/03/24	1	15.05	1	14.70	14.65	0	5,551	0.00%
2020/03/23	1	14.45	0	0.00	14.45	1	5,505	0.02%
2020/03/20	3	15.13	2	15.30	15.15	1	5,562	0.02%
2020/03/19	1	15.30	0	0.00	14.50	1	5,495	0.02%
2020/03/17	2	16.05	2	16.40	16.40	0	5,310	0.00%
2020/03/16	1	17.25	1	17.50	17.00	0	5,212	0.00%
2020/03/13	3	17.30	0	0.00	17.60	3	5,173	0.06%
2020/03/12	3	19.10	1	19.00	18.60	2	5,023	0.04%
2020/03/06	0	0.00	5	20.45	20.35	-5	4,655	-0.11%
2020/03/05	2	21.00	2	21.00	21.00	0	4,563	0.00%
2020/03/02	0	0.00	1	20.75	20.30	-1	4,305	-0.02%
2020/02/27	2	20.88	1	20.55	20.40	1	4,172	0.02%
2020/02/26	1	21.55	2	21.63	21.55	-1	4,034	-0.02%
2020/02/25	1	20.55	0	0.00	20.80	1	3,835	0.03%
2020/02/24	0	0.00	1	21.00	20.95	-1	3,775	-0.03%
2020/02/21	5	20.95	0	0.00	20.95	5	3,682	0.14%
2020/02/20	1	20.80	2	21.18	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	2	20.88	20.90	-2	3,444	-0.06%
2020/02/14	1	19.80	2	19.90	19.80	-1	3,248	-0.03%
2020/02/11	2	19.78	1	19.80	19.65	1	3,040	0.03%
2020/02/10	0	0.00	1	19.55	19.90	-1	2,847	-0.04%
2020/02/07	0	0.00	1	19.00	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	1	18.20	18.75	-1	2,407	-0.04%
2020/02/03	0	0.00	1	17.15	17.15	-1	2,303	-0.04%
2020/01/14	1	19.15	0	0.00	19.20	1	2,197	0.05%
2020/01/08	0	0.00	10	18.65	18.70	-10	2,348	-0.43%
2020/01/07	0	0.00	5	19.08	19.00	-5	2,321	-0.22%
2020/01/06	2	19.43	0	0.00	19.20	2	2,347	0.09%
2020/01/03	1	19.50	0	0.00	19.50	1	2,391	0.04%
2019/12/31	2	19.45	0	0.00	19.55	2	2,389	0.08%
2019/12/30	0	0.00	1	19.40	19.50	-1	2,418	-0.04%
2019/12/23	2	19.35	0	0.00	19.35	2	2,563	0.08%
2019/12/18	11	19.70	1	19.80	19.65	10	2,554	0.39%
2019/12/17	1	19.20	0	0.00	19.75	1	2,559	0.04%
2019/12/16	0	0.00	1	19.15	19.20	-1	2,516	-0.04%
2019/12/06	0	0.00	1	18.80	18.80	-1	2,894	-0.03%
2019/12/02	0.1	18.95	1.5	19.12	19.00	-1.4	3,035	-0.05%
2019/11/29	0	0.00	2	19.25	19.15	-2	3,035	-0.07%
2019/11/28	0	0.00	1	18.90	19.15	-1	3,038	-0.03%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/22	0	0.00	1	18.90	18.80	-1	3,102	-0.03%
2019/11/18	0	0.00	2	18.90	18.80	-2	3,179	-0.06%
2019/11/15	2	18.45	3	18.60	18.70	-1	3,276	-0.03%
2019/11/14	1	19.00	15	19.00	19.00	-14	3,218	-0.44%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/11	3	19.25	0	0.00	19.20	3	3,510	0.09%
2019/11/05	0	0.00	20	19.65	19.70	-20	3,820	-0.52%
2019/11/04	0	0.00	2	19.80	19.60	-2	3,884	-0.05%
2019/11/01	1	19.55	0	0.00	19.50	1	3,897	0.03%
2019/10/30	20	19.50	0	0.00	19.45	20	4,090	0.49%
2019/10/25	25	19.80	0	0.00	19.65	25	4,554	0.55%
2019/10/24	25	19.59	0	0.00	19.65	25	4,919	0.51%
2019/10/21	0	0.00	2	19.95	19.85	-2	5,024	-0.04%
2019/10/17	0.9	19.70	0	0.00	19.70	0.9	5,096	0.02%
2019/10/16	0	0.00	1	19.40	19.55	-1	5,099	-0.02%
2019/10/08	0	0.00	5	19.30	19.25	-5	5,411	-0.09%
2019/10/03	4	19.33	0	0.00	19.35	4	5,561	0.07%
2019/09/27	1	19.95	0	0.00	19.65	1	5,854	0.02%
2019/09/19	0	0.00	3	20.67	20.60	-3	6,527	-0.05%
2019/09/18	5	20.00	0	0.00	20.40	5	6,707	0.07%
2019/09/17	3	20.27	0	0.00	20.10	3	6,676	0.04%
2019/09/09	2	21.70	0	0.00	21.35	2	6,974	0.03%
2019/08/29	21	21.01	0	0.00	20.90	21	7,911	0.27%
2019/08/23	0.1	21.00	0	0.00	20.95	0.1	8,667	0.00%
2019/08/20	4	20.70	0	0.00	20.60	4	10,331	0.04%
2019/08/15	2	21.30	0	0.00	21.10	2	10,583	0.02%
2019/08/14	5	21.61	2	21.90	21.90	3	10,655	0.03%
2019/08/13	10	22.30	0	0.00	22.25	10	10,900	0.09%
2019/08/12	16	22.29	26	22.52	23.15	-10	11,551	-0.09%
2019/08/08	0	0.00	5	23.11	23.20	-5	11,763	-0.04%
2019/08/07	0	0.00	4	22.90	23.00	-4	11,837	-0.03%
2019/08/06	4	22.35	0	0.00	22.70	4	12,036	0.03%
2019/08/05	0	0.00	1	22.90	22.90	-1	12,002	-0.01%
2019/08/01	10	23.65	0	0.00	23.60	10	11,864	0.08%
2019/07/30	10	24.60	0	0.00	24.30	10	11,699	0.09%
2019/07/29	0	0.00	10	24.60	24.45	-10	11,611	-0.09%
2019/07/26	0	0.00	13	23.94	23.90	-13	11,344	-0.11%
2019/07/25	2	22.30	2	22.60	22.65	0	10,970	0.00%
2019/07/23	7	22.73	0	0.00	22.55	7	10,920	0.06%
2019/07/22	10	23.20	2	23.30	23.20	8	10,850	0.07%
2019/07/16	2	23.45	0	0.00	23.45	2	10,642	0.02%
2019/07/12	15	23.32	0	0.00	23.15	15	10,479	0.14%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/05	0	0.00	10	23.80	23.60	-10	10,474	-0.10%
2019/07/03	0	0.00	3	23.00	23.00	-3	10,384	-0.03%
2019/07/02	0	0.00	1	23.50	23.45	-1	10,383	-0.01%
2019/07/01	1	23.35	4	23.15	23.25	-3	10,231	-0.03%
2019/06/27	10	22.75	0	0.00	22.80	10	10,070	0.10%
2019/06/26	1	22.90	20	22.95	22.95	-19	10,027	-0.19%
2019/06/25	11	22.54	16.1	22.59	22.60	-5.1	10,079	-0.05%
2019/06/24	0	0.00	1	22.10	22.10	-1	9,829	-0.01%
2019/06/20	2	22.13	0	0.00	22.15	2	9,569	0.02%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/14	27	21.90	1	21.80	21.80	26	9,094	0.29%
2019/06/13	26	21.72	0	0.00	21.60	26	9,022	0.29%
2019/06/12	1	22.00	32	22.59	22.00	-31	8,821	-0.35%
2019/06/10	8	22.69	5	22.85	22.50	3	8,484	0.04%
2019/06/06	19	22.78	2	23.05	22.55	17	8,361	0.20%
2019/06/05	14	23.33	13	23.45	23.20	1	8,178	0.01%
2019/06/04	1	23.45	5	23.59	23.10	-4	7,985	-0.05%
2019/06/03	22	23.50	20	23.58	23.25	2	7,805	0.03%
2019/05/31	11	23.92	0	0.00	23.85	11	7,586	0.14%
2019/05/29	15	24.42	20	24.50	24.00	-5	7,142	-0.07%
2019/05/28	1	23.70	13	24.23	23.55	-12	6,501	-0.18%
2019/05/27	3	22.50	24	23.26	23.95	-21	6,045	-0.35%
2019/05/24	1	22.00	50	21.70	21.80	-49	5,396	-0.91%
2019/05/23	10	22.20	1	22.35	21.80	9	5,322	0.17%
2019/05/22	3	22.62	11	22.52	22.55	-8	5,186	-0.15%
2019/05/21	10	21.80	0	0.00	22.25	10	4,989	0.20%
2019/05/20	1	22.50	10.2	22.79	22.50	-9.2	4,829	-0.19%
2019/05/17	11	21.89	35	22.10	22.15	-24	4,370	-0.55%
2019/05/16	10	20.56	4	20.70	20.50	6	3,649	0.16%
2019/05/15	0	0.00	4	20.15	20.30	-4	3,246	-0.12%
2019/05/14	1	19.30	5	19.92	20.20	-4	3,131	-0.13%
2019/05/13	4	19.44	0	0.00	19.60	4	2,878	0.14%
2019/05/09	0	0.00	5	19.30	19.30	-5	2,852	-0.18%
2019/04/23	1	19.85	0	0.00	19.95	1	2,782	0.04%
2019/04/22	2	19.93	2	19.95	19.90	0	2,783	0.00%
2019/04/19	0	0.00	2	19.90	19.85	-2	2,786	-0.07%
2019/04/16	7	19.20	0	0.00	19.20	7	2,716	0.26%
2019/04/15	12	19.54	0	0.00	19.30	12	2,627	0.46%
2019/04/12	2	19.95	0	0.00	20.05	2	2,411	0.08%
2019/04/11	4	20.44	0	0.00	20.35	4	2,304	0.17%
2019/04/09	5	20.70	6	20.45	20.60	-1	2,251	-0.04%
2019/04/02	10	19.75	1	19.85	19.70	9	2,053	0.44%
2019/04/01	0	0.00	10	19.63	19.70	-10	2,102	-0.48%
2019/03/29	0	0.00	42	19.60	19.45	-42	2,083	-2.02%
2019/03/28	18	20.01	23	19.97	19.90	-5	2,029	-0.25%
2019/03/25	7	18.82	0	0.00	18.80	7	1,977	0.35%
2019/03/22	3	18.93	0	0.00	18.95	3	2,036	0.15%
2019/03/21	7	18.94	0	0.00	18.90	7	2,136	0.33%
2019/03/20	4	18.95	4	18.95	18.95	0	2,178	0.00%
2019/03/19	1	18.95	0	0.00	18.85	1	2,241	0.04%
2019/03/18	10	18.88	0	0.00	18.90	10	2,282	0.44%
2019/03/15	2	18.90	0	0.00	18.90	2	2,343	0.09%
2019/03/14	3	18.98	0	0.00	18.95	3	2,454	0.12%
2019/03/13	35	19.05	1	19.10	19.05	34	2,696	1.26%
2019/03/11	5	18.89	0	0.00	19.00	5	3,947	0.13%
2019/03/07	1	18.75	5	18.85	18.65	-4	4,050	-0.10%
2019/03/04	5	19.00	0	0.00	18.95	5	4,115	0.12%
2019/02/18	1	18.75	0	0.00	18.75	1	4,075	0.02%
2019/02/11	0	0.00	3	18.47	18.40	-3	4,049	-0.07%
2019/01/28	0	0.00	1	18.25	18.55	-1	4,040	-0.02%
2019/01/25	0	0.00	2	18.15	18.20	-2	4,018	-0.05%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,039	-0.02%
2019/01/15	30	18.00	0	0.00	18.10	30	4,168	0.72%
2019/01/14	1	17.75	0	0.00	17.85	1	4,161	0.02%
2019/01/11	3	17.90	0	0.00	17.80	3	4,193	0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2018/12/27	2	18.25	0	0.00	18.15	2	4,436	0.05%
2018/12/25	0	0.00	2	18.20	18.25	-2	4,443	-0.05%
2018/12/21	0	0.00	3	19.45	19.25	-3	4,489	-0.07%
2018/12/14	0	0.00	5	20.30	20.55	-5	4,241	-0.12%
2018/12/11	5	20.00	1	19.90	19.80	4	4,108	0.10%
2018/12/07	1	20.00	0	0.00	20.05	1	4,060	0.02%
2018/12/06	78	20.11	0	0.00	20.05	78	3,944	1.98%
2018/12/05	162	20.61	239	20.60	21.00	-77	3,702	-2.08%	大買/大賣/
2018/12/04	0	0.00	9	18.92	20.00	-9	2,803	-0.32%
2018/11/22	5	18.00	0	0.00	17.95	5	2,401	0.21%
2018/11/20	1	18.05	0	0.00	18.00	1	2,400	0.04%
2018/11/12	3	18.05	0	0.00	18.00	3	2,442	0.12%
2018/11/09	2	18.05	0	0.00	18.10	2	2,473	0.08%
2018/11/05	0	0.00	1	17.95	17.95	-1	2,551	-0.04%
2018/10/30	0	0.00	2	17.75	17.60	-2	2,575	-0.08%
2018/10/26	1	17.60	1	17.95	17.70	0	2,615	0.00%
2018/10/24	3	18.50	1	18.45	18.60	2	2,622	0.08%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/18	0	0.00	4	19.00	19.05	-4	2,629	-0.15%
2018/10/17	1	19.00	0	0.00	19.05	1	2,641	0.04%
2018/10/16	2	19.20	0	0.00	19.10	2	2,604	0.08%
2018/10/15	0	0.00	8	19.45	19.50	-8	2,559	-0.31%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	3	19.68	0	0.00	19.65	3	2,494	0.12%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/09/28	14	21.77	1	21.85	21.70	13	2,325	0.56%
2018/09/27	1	21.10	0	0.00	21.20	1	2,245	0.04%
2018/09/20	1	20.95	0	0.00	20.90	1	2,376	0.04%
2018/09/19	0	0.00	3	21.20	21.15	-3	2,463	-0.12%
2018/09/18	0	0.00	2	21.15	21.15	-2	2,479	-0.08%
2018/09/17	0	0.00	1	21.00	21.05	-1	2,472	-0.04%
2018/09/07	2	20.33	0	0.00	20.30	2	2,917	0.07%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/08/24	0	0.00	5	20.45	20.60	-5	3,156	-0.16%
2018/08/17	50	20.25	2	20.25	20.30	48	3,286	1.46%
2018/08/15	0	0.00	2	20.60	20.55	-2	3,319	-0.06%
2018/08/07	0	0.00	1	21.10	21.05	-1	3,681	-0.03%
2018/07/19	0	0.00	5	20.90	20.90	-5	3,722	-0.13%
2018/07/17	5	21.00	0	0.00	21.25	5	3,705	0.13%
2018/07/02	0.1	21.25	10	21.15	21.20	-9.9	3,655	-0.27%
2018/06/29	1	21.20	0	0.00	21.10	1	3,658	0.03%
2018/06/27	1	21.80	32	21.79	21.65	-31	3,458	-0.90%
2018/06/25	11	22.13	0	0.00	21.75	11	3,444	0.32%
2018/06/22	10	21.70	0	0.00	22.15	10	3,429	0.29%
2018/06/21	2	21.95	0	0.00	21.85	2	3,285	0.06%
2018/06/20	0.1	22.20	15	22.08	22.10	-14.9	3,202	-0.47%
2018/06/19	0	0.00	50	22.30	22.05	-50	3,155	-1.58%
2018/06/15	10	22.54	0	0.00	22.35	10	3,063	0.33%
2018/06/12	8	22.75	2	22.70	22.80	6	3,019	0.20%
2018/06/11	0	0.00	10	22.85	22.80	-10	2,998	-0.33%
2018/06/08	20	23.25	1	23.10	23.10	19	2,938	0.65%
2018/06/06	0	0.00	0.3	23.25	23.20	-0.3	2,942	-0.01%
2018/06/01	30	23.43	0	0.00	23.30	30	2,852	1.05%
2018/05/31	1	23.20	1	23.25	23.70	0	2,870	0.00%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	11	23.64	1	23.70	23.55	10	2,911	0.34%
2018/05/23	1	23.95	0	0.00	23.75	1	2,847	0.04%
2018/05/22	2	24.05	0	0.00	23.90	2	2,813	0.07%
2018/05/18	24	24.26	0	0.00	24.15	24	2,730	0.88%
2018/05/17	50	24.10	1	24.30	24.05	49	2,626	1.87%
2018/05/16	3	23.73	0	0.00	23.80	3	2,492	0.12%
2018/05/15	1	23.85	15	24.00	24.00	-14	2,474	-0.57%
2018/05/14	47	23.70	43.1	24.07	23.95	3.9	2,493	0.16%
2018/05/09	5	22.65	5	22.45	22.40	0	2,256	0.00%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/05/02	10	22.85	1	22.90	22.80	9	2,300	0.39%
2018/04/30	0	0.00	1	22.15	22.65	-1	2,311	-0.04%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/25	20	22.08	0	0.00	22.00	20	2,420	0.83%
2018/04/18	1	22.25	2	22.28	22.25	-1	2,556	-0.04%
2018/04/16	2	22.45	0	0.00	22.45	2	2,589	0.08%
2018/04/11	0	0.00	5	22.90	22.80	-5	2,683	-0.19%
2018/04/10	0	0.00	1	22.65	22.90	-1	2,719	-0.04%
2018/04/09	4	22.50	20	22.55	22.65	-16	2,728	-0.59%
2018/03/31	3	22.60	0	0.00	22.60	3	2,899	0.10%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/21	5	23.35	0	0.00	23.20	5	2,937	0.17%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/07	2	23.30	0	0.00	23.20	2	3,493	0.06%
2018/03/02	5	23.11	0	0.00	23.05	5	4,897	0.10%
2018/03/01	2	23.38	1	23.35	23.35	1	4,957	0.02%
2018/02/27	3	23.20	0	0.00	23.35	3	5,029	0.06%
2018/02/26	0	0.00	2	23.28	23.35	-2	5,011	-0.04%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/09	0	0.00	10	21.95	22.30	-10	5,082	-0.20%
2018/02/08	0.1	22.55	10	22.50	22.55	-9.9	5,067	-0.20%
2018/02/07	25	22.58	2	22.55	22.45	23	5,162	0.45%
2018/02/06	4	22.51	2	22.35	22.30	2	5,193	0.04%
2018/02/05	1	23.10	1	23.10	23.20	0	5,110	0.00%
2018/01/24	8	23.76	0	0.00	23.85	8	5,115	0.16%
2018/01/23	0	0.00	21	24.04	23.90	-21	5,106	-0.41%
2018/01/18	3	23.77	0	0.00	23.70	3	5,000	0.06%
2018/01/16	2	23.45	0	0.00	23.45	2	4,939	0.04%
2018/01/10	3	23.45	6	23.50	23.55	-3	4,986	-0.06%
2018/01/09	1	23.60	0	0.00	23.60	1	4,994	0.02%
2018/01/04	2	23.70	2	23.50	23.40	0	4,916	0.00%
2018/01/03	3	23.88	0	0.00	23.65	3	4,899	0.06%
2018/01/02	3	23.95	0	0.00	23.95	3	4,859	0.06%