裕隆 (2201)-玉山-大里券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	1	56.80	0	0.00	56.70	1	3,269	0.03%
2024/11/20	1.1	57.59	3	56.90	57.40	-1.9	3,235	-0.06%
2024/11/19	2	55.55	0	0.00	56.00	2	3,192	0.06%
2024/11/15	0	0.00	11	55.51	55.50	-11	3,257	-0.34%
2024/11/14	2.1	55.97	0	0.00	54.10	2.1	3,254	0.06%
2024/11/13	1.2	55.63	1	56.10	55.80	0.2	3,218	0.01%
2024/11/12	6	55.07	0	0.00	53.30	6	3,188	0.19%
2024/11/08	1	57.50	0	0.00	56.20	1	3,129	0.03%
2024/11/07	0	0.00	0.5	57.50	57.10	-0.5	3,137	-0.02%
2024/11/05	0.4	57.23	2	57.20	57.30	-1.6	3,211	-0.05%
2024/11/04	0.1	57.30	0	0.00	57.20	0.1	3,331	0.00%
2024/10/30	0	0.00	2	57.40	57.30	-2	3,536	-0.06%
2024/10/28	0	0.00	1	59.00	59.00	-1	3,540	-0.03%
2024/10/25	0	0.00	0.3	57.80	58.30	-0.3	3,532	-0.01%
2024/10/24	1	57.00	0	0.00	57.70	1	3,515	0.03%
2024/10/23	1	57.00	0	0.00	58.00	1	3,497	0.03%
2024/10/22	11	57.54	5	57.50	57.90	6	3,487	0.17%
2024/10/17	0	0.00	1	57.20	56.90	-1	3,604	-0.03%
2024/10/16	1	55.80	1	56.10	56.00	0	3,620	0.00%
2024/10/15	0	56.50	0	0.00	56.40	0	3,606	0.00%
2024/10/11	10	57.70	0	0.00	57.50	10	3,593	0.28%
2024/10/09	22	57.95	2	58.10	57.70	20	3,634	0.55%
2024/10/08	0	0.00	20	59.35	59.00	-20	3,624	-0.55%
2024/10/07	40	59.78	4	59.50	60.40	36	3,705	0.97%
2024/10/04	1.1	59.81	0	0.00	59.60	1.1	3,720	0.03%
2024/10/01	0	0.00	3	60.00	59.80	-3	3,695	-0.08%
2024/09/30	2	60.15	21.1	60.41	60.00	-19.1	3,694	-0.52%
2024/09/27	1	60.20	22	59.14	60.10	-21	3,731	-0.56%
2024/09/26	2.1	58.63	1	58.40	58.00	1.1	3,740	0.03%
2024/09/25	8	58.31	36	58.04	58.40	-28	3,743	-0.75%
2024/09/24	2	57.25	0	0.00	56.40	2	3,780	0.05%
2024/09/23	0	0.00	1	58.30	57.50	-1	3,837	-0.03%
2024/09/19	53	55.67	2	55.60	56.20	51	3,754	1.36%
2024/09/18	11	56.83	8	56.86	55.90	3	3,740	0.08%
2024/09/16	13	56.28	51	56.37	56.60	-38	3,667	-1.04%
2024/09/13	0	0.00	4.5	52.86	52.60	-4.5	3,582	-0.13%
2024/09/11	1	51.00	3	51.60	51.00	-2	3,631	-0.06%
2024/09/09	1	51.20	0	0.00	50.80	1	3,673	0.03%
2024/09/06	1.2	50.97	1	51.50	51.60	0.2	3,740	0.01%
2024/09/05	2	51.20	20.6	50.69	50.10	-18.6	3,813	-0.49%
2024/09/04	1.1	50.92	0	0.00	50.60	1.1	3,869	0.03%
2024/08/29	0	54.10	3	54.13	54.10	-3	4,143	-0.07%
2024/08/27	0	54.30	0	0.00	54.30	0	4,243	0.00%
2024/08/26	0	0.00	1	55.30	55.00	-1	4,290	-0.02%
2024/08/23	2	53.20	0	0.00	53.50	2	4,340	0.05%
2024/08/22	0.1	53.99	3	54.00	53.70	-2.9	4,406	-0.07%
2024/08/21	3	55.00	2	54.60	55.00	1	4,450	0.02%
2024/08/20	2	55.10	1	55.50	54.90	1	4,448	0.02%
2024/08/19	1	55.10	11	55.04	55.00	-10	4,439	-0.23%
2024/08/16	1	55.00	0	55.00	54.80	1	4,429	0.02%
2024/08/14	3	54.57	1.1	54.80	54.90	1.9	4,462	0.04%
2024/08/09	1	54.30	0.2	54.30	54.30	0.9	4,612	0.02%
2024/08/08	1	54.00	1	53.40	53.40	0	4,644	0.00%
2024/08/07	0	0.00	1	54.80	55.20	-1	4,706	-0.02%
2024/08/06	2	53.15	65.1	52.50	53.10	-63.1	4,893	-1.29%
2024/08/05	0.7	53.82	7	55.00	53.30	-6.3	5,009	-0.13%
2024/08/02	2.6	59.60	0.5	59.50	59.20	2.1	5,105	0.04%
2024/08/01	0.1	61.06	5.5	61.12	61.30	-5.4	5,191	-0.10%
2024/07/31	0	61.40	0	0.00	61.00	0	5,380	0.00%
2024/07/30	0	61.13	0	0.00	61.60	0	5,687	0.00%
2024/07/29	4.2	62.19	6	61.82	61.40	-1.8	5,783	-0.03%
2024/07/26	0	60.90	2	61.25	61.60	-2	5,817	-0.03%
2024/07/23	1	61.90	1.6	62.13	62.40	-0.6	5,886	-0.01%
2024/07/22	3.2	61.14	1	61.00	60.50	2.2	5,880	0.04%
2024/07/19	13.1	62.63	13	62.58	62.90	0.1	5,809	0.00%
2024/07/18	0.1	64.20	4	64.50	64.20	-3.9	5,750	-0.07%
2024/07/17	1.1	65.58	0	0.00	64.80	1.1	5,758	0.02%
2024/07/16	1.1	65.20	0	0.00	65.40	1.1	5,796	0.02%
2024/07/15	1.5	64.50	3	64.60	64.60	-1.5	5,902	-0.03%
2024/07/11	4	64.31	5.9	64.92	64.60	-1.9	6,057	-0.03%
2024/07/10	31	63.90	1	64.00	63.90	30	6,099	0.49%
2024/07/09	3.5	63.70	0	0.00	63.20	3.5	6,113	0.06%
2024/07/08	21.1	65.18	2	65.05	65.20	19.1	6,010	0.32%
2024/07/05	1	66.10	0	0.00	66.30	1	5,979	0.02%
2024/07/04	5	65.80	6	65.95	65.80	-1	5,989	-0.02%
2024/07/03	15.3	65.17	18.2	65.49	65.20	-2.9	6,025	-0.05%
2024/07/02	4.2	66.32	4	66.00	65.50	0.2	6,111	0.00%
2024/07/01	5	66.82	0	0.00	66.70	5	6,084	0.08%
2024/06/28	19.1	66.86	7	67.50	66.80	12.1	6,082	0.20%
2024/06/27	4.1	67.63	4	67.88	67.40	0.1	5,989	0.00%
2024/06/26	3	68.70	1	69.80	68.50	2	5,902	0.03%
2024/06/25	4	69.03	1	70.20	68.80	3	5,900	0.05%
2024/06/24	2.1	68.92	0	0.00	68.80	2.1	5,879	0.04%
2024/06/21	1	70.00	0	0.00	69.70	1	5,907	0.02%
2024/06/20	3	70.07	1	69.20	70.30	2	5,896	0.03%
2024/06/19	11	69.04	1	69.40	68.70	10	5,857	0.17%
2024/06/18	6	69.07	1	69.00	69.30	5	5,833	0.09%
2024/06/17	42	68.62	11	69.14	68.50	31	5,873	0.53%
2024/06/14	10	68.60	10	68.60	68.50	0	5,888	0.00%
2024/06/13	3.1	69.00	11	69.23	68.60	-7.9	5,877	-0.13%
2024/06/12	3	69.93	26	69.50	69.40	-23	5,854	-0.39%
2024/06/07	3	71.00	6	70.67	71.20	-3	5,799	-0.05%
2024/06/06	1	69.80	5.9	70.67	69.80	-4.9	5,943	-0.08%
2024/06/05	3	71.13	2	71.20	70.40	1	5,912	0.02%
2024/06/04	12	70.85	1	71.20	70.50	11	5,942	0.19%
2024/06/03	8	70.11	2	70.90	70.40	6	5,936	0.10%
2024/05/31	8	71.04	5	70.60	70.50	3	5,926	0.05%
2024/05/30	1	71.30	4	70.58	70.10	-3	5,896	-0.05%
2024/05/29	5	72.38	3	71.93	71.50	2	5,871	0.03%
2024/05/28	4	71.90	6.1	71.67	71.40	-2.1	5,829	-0.04%
2024/05/27	2.1	72.01	0	0.00	71.70	2.1	5,833	0.04%
2024/05/24	2.1	69.61	6	70.32	70.90	-4	5,813	-0.07%
2024/05/23	2.1	70.84	5	70.70	70.50	-2.9	5,814	-0.05%
2024/05/22	3	70.90	3	70.93	70.90	0	5,831	0.00%
2024/05/21	0.2	70.80	0	0.00	70.50	0.2	5,838	0.00%
2024/05/20	11	71.58	3.5	71.27	71.30	7.5	5,829	0.13%
2024/05/17	5	71.54	1	71.70	71.00	4	5,858	0.07%
2024/05/16	8	71.01	6	71.57	71.80	2	5,938	0.03%
2024/05/15	8	71.99	4.5	72.28	71.40	3.5	5,893	0.06%
2024/05/14	16	71.84	6	71.87	71.60	10	5,851	0.17%
2024/05/13	3.5	72.78	3	73.92	72.50	0.5	5,807	0.01%
2024/05/10	7.5	71.79	24	72.58	73.10	-16.5	5,750	-0.29%
2024/05/09	21	75.32	24.2	75.81	75.00	-3.2	5,542	-0.06%
2024/05/08	36	74.90	17.3	75.16	76.30	18.7	5,340	0.35%
2024/05/07	8	73.03	3.2	73.22	73.80	4.8	5,104	0.09%
2024/05/06	11	73.92	10	73.90	73.60	1	4,986	0.02%
2024/05/03	38.3	72.56	42	72.97	73.70	-3.7	4,803	-0.08%
2024/05/02	11	71.18	17	70.18	70.50	-6	4,522	-0.13%
2024/04/30	23	68.87	0	0.00	68.70	23	4,460	0.52%
2024/04/29	1	69.40	4	69.33	69.30	-3	4,426	-0.07%
2024/04/26	3	67.70	5	68.30	67.50	-2	4,348	-0.05%
2024/04/25	1.1	67.34	0	0.00	67.40	1.1	4,353	0.02%
2024/04/23	7	67.60	2	67.80	67.50	5	4,493	0.11%
2024/04/22	0	0.00	26	67.58	67.80	-26	4,508	-0.58%
2024/04/19	5	67.28	3	67.10	66.90	2	4,450	0.04%
2024/04/18	4	69.23	6.5	69.34	69.30	-2.5	4,372	-0.06%
2024/04/17	2	67.75	0	0.00	67.40	2	4,297	0.05%
2024/04/16	4	67.63	2	67.50	67.40	2	4,327	0.05%
2024/04/15	1.1	69.29	1.8	69.39	69.30	-0.7	4,331	-0.02%
2024/04/12	0.1	69.00	8.3	69.13	69.00	-8.3	4,315	-0.19%
2024/04/11	1	69.00	0	0.00	69.30	1	4,321	0.02%
2024/04/10	2	69.55	2	69.50	69.90	0	4,333	0.00%
2024/04/09	0	0.00	2	69.40	69.10	-2	4,375	-0.05%
2024/04/08	8	69.65	10	69.67	70.00	-2	4,361	-0.05%
2024/04/03	5	66.66	0	0.00	66.70	5	4,271	0.12%
2024/04/02	1	69.30	2	67.85	67.80	-1	4,291	-0.02%
2024/04/01	6	68.62	1	68.50	68.30	5	4,275	0.12%
2024/03/29	0	0.00	1.5	68.19	68.10	-1.5	4,301	-0.03%
2024/03/28	32	68.32	1	68.40	68.20	31	4,347	0.71%
2024/03/27	1	67.40	2	67.35	67.30	-1	4,480	-0.02%
2024/03/26	12	68.25	0.6	67.70	67.10	11.4	4,634	0.25%
2024/03/22	0	0.00	1	68.00	68.30	-1	4,690	-0.02%
2024/03/21	6.2	68.14	21.5	67.83	67.80	-15.3	4,792	-0.32%
2024/03/20	5	67.76	1	67.90	67.70	4	4,949	0.08%
2024/03/19	1	68.32	0	0.00	68.30	1	4,983	0.02%
2024/03/18	10	69.70	0	0.00	69.50	10	5,136	0.20%
2024/03/15	3	68.97	0	0.00	68.50	3	5,158	0.06%
2024/03/14	12	69.98	0	0.00	69.80	12	5,161	0.23%
2024/03/13	14.3	70.51	6	69.98	69.70	8.3	5,145	0.16%
2024/03/12	2	71.15	84.4	71.50	71.90	-82.4	5,096	-1.62%
2024/03/11	7.4	66.34	12	66.98	67.60	-4.6	4,959	-0.09%
2024/03/08	28.3	67.43	0	0.00	67.10	28.3	4,948	0.57%
2024/03/07	4.1	68.94	2	69.20	68.90	2.1	4,864	0.04%
2024/03/06	1	70.60	0.7	70.30	70.10	0.3	4,820	0.01%
2024/03/05	5	70.60	0	70.80	70.40	5	4,945	0.10%
2024/03/04	4	70.82	1	70.90	70.80	3	4,943	0.06%
2024/03/01	0	0.00	5	71.20	70.70	-5	4,936	-0.10%
2024/02/29	11.3	69.27	1	70.74	70.70	10.3	4,946	0.21%
2024/02/27	0.1	69.78	0.2	69.90	69.40	-0.1	4,902	0.00%
2024/02/26	2	70.60	0	0.00	70.60	2	4,906	0.04%
2024/02/23	8.1	71.91	1	71.90	71.20	7.1	4,978	0.14%
2024/02/22	4	70.55	50	70.70	70.90	-46	5,036	-0.91%
2024/02/21	3.2	71.04	89.2	71.34	70.80	-86	5,195	-1.66%
2024/02/20	2.1	71.57	3.6	71.31	70.90	-1.5	5,293	-0.03%
2024/02/19	87.1	72.15	6	71.40	72.20	81.1	5,303	1.53%
2024/02/16	36	70.02	3	70.13	69.90	33	5,334	0.62%
2024/02/15	1	68.90	0	0.00	68.70	1	5,342	0.02%
2024/02/05	1.3	68.70	0	0.00	69.30	1.3	5,354	0.02%
2024/02/02	2	69.84	0	0.00	69.10	2	5,451	0.04%
2024/02/01	0	0.00	6	70.50	70.70	-6	5,480	-0.11%
2024/01/31	2	69.50	0	0.00	69.50	2	5,501	0.04%
2024/01/29	1	70.30	0	0.00	69.80	1	5,541	0.02%
2024/01/26	1	69.80	3	69.93	69.80	-2	5,599	-0.04%
2024/01/25	2	70.24	6.3	70.16	69.70	-4.3	5,675	-0.07%
2024/01/24	3.3	71.06	1.2	70.80	70.80	2.2	5,723	0.04%
2024/01/22	2	69.05	2.1	68.62	68.60	0	5,904	0.00%
2024/01/19	0	0.00	2	69.20	69.10	-2	6,009	-0.03%
2024/01/18	2.2	67.70	5	67.54	68.50	-2.8	6,091	-0.05%
2024/01/17	8	68.41	2	68.75	67.70	6	6,163	0.10%
2024/01/16	1.4	69.90	1	69.80	69.80	0.4	6,113	0.01%
2024/01/12	1	70.80	3	71.23	70.70	-2	6,435	-0.03%
2024/01/11	52	70.70	3	70.70	70.70	49	6,557	0.75%
2024/01/10	11.9	70.12	2	70.05	70.20	9.9	6,941	0.14%
2024/01/09	8.7	71.23	1	71.00	70.90	7.7	7,154	0.11%
2024/01/08	7.1	72.95	0.5	72.60	72.30	6.6	7,691	0.09%
2024/01/05	0.6	72.49	0	0.00	72.40	0.6	8,913	0.01%
2024/01/04	13.1	73.10	11	72.80	72.60	2.1	9,230	0.02%
2024/01/03	6	73.62	0	0.00	73.10	6	9,285	0.06%
2024/01/02	0	0.00	151	75.07	74.80	-151	9,265	-1.63%	大賣/鉅額交易
2023/12/29	1	74.60	103.1	75.20	74.80	-102.1	9,295	-1.10%	大賣/鉅額交易
2023/12/28	5	73.50	2.1	74.17	74.60	2.9	9,415	0.03%
2023/12/27	3	73.23	0	0.00	73.30	3	9,442	0.03%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/22	101.2	72.30	5	72.56	72.20	96.2	9,944	0.97%	大買/
2023/12/21	32.9	72.87	0.2	73.10	72.70	32.8	9,849	0.33%
2023/12/20	56	74.26	0.2	74.50	74.10	55.8	9,898	0.56%
2023/12/19	4.2	74.06	15	74.00	74.00	-10.8	9,935	-0.11%
2023/12/18	4.4	74.54	0	0.00	74.40	4.4	9,995	0.04%
2023/12/15	15.3	75.97	2	76.10	75.50	13.3	10,188	0.13%
2023/12/14	1	77.20	1	76.12	77.30	0	10,213	0.00%
2023/12/13	66	76.68	5	77.02	76.00	61	10,171	0.60%
2023/12/12	16	77.99	2	78.50	77.80	14	10,053	0.14%
2023/12/11	1	77.80	0	0.00	78.00	1	10,108	0.01%
2023/12/08	2	77.25	11	77.60	77.20	-9	10,156	-0.09%
2023/12/07	3	77.83	0	0.00	77.60	3	10,186	0.03%
2023/12/06	36.1	77.79	2.3	77.30	77.80	33.8	10,240	0.33%
2023/12/05	18.1	76.54	1.2	76.98	77.00	16.9	10,270	0.16%
2023/12/04	2	77.20	13.1	77.11	76.50	-11.1	10,336	-0.11%
2023/12/01	0	77.00	1	77.30	77.10	-1	10,458	-0.01%
2023/11/30	37	76.63	0	0.00	76.90	37	10,662	0.35%
2023/11/29	15	78.03	0	0.00	77.90	15	11,171	0.13%
2023/11/28	0	0.00	4	78.05	78.40	-4	11,565	-0.03%
2023/11/27	2	77.55	1.1	77.18	77.10	0.9	11,759	0.01%
2023/11/24	1	78.40	5	78.20	78.50	-4	12,164	-0.03%
2023/11/22	8	77.80	0.2	77.90	77.70	7.8	12,453	0.06%
2023/11/21	4	78.98	4.2	78.64	79.00	-0.2	12,370	0.00%
2023/11/20	4.1	79.02	1	78.10	78.00	3.1	12,279	0.02%
2023/11/17	5	79.60	18.6	80.17	80.20	-13.6	12,116	-0.11%
2023/11/16	23	79.03	2	78.90	79.10	21	12,025	0.17%
2023/11/15	5	79.20	3	78.53	78.50	2	11,968	0.02%
2023/11/14	5	77.54	9.1	77.62	77.90	-4.1	11,858	-0.03%
2023/11/13	6	77.68	3	77.17	77.60	3	11,869	0.03%
2023/11/10	4	77.43	1	77.60	77.10	3	11,883	0.03%
2023/11/09	1	79.00	7.2	79.00	79.20	-6.2	11,857	-0.05%
2023/11/08	2.2	79.24	0	0.00	78.60	2.2	12,001	0.02%
2023/11/07	3	78.80	42.2	78.64	79.10	-39.2	12,008	-0.33%
2023/11/06	3.1	78.83	2	78.95	78.80	1.1	12,036	0.01%
2023/11/03	2	78.10	12	78.64	78.20	-10	12,143	-0.08%
2023/11/02	0.1	77.30	1	77.20	77.40	-1	12,086	-0.01%
2023/11/01	21.1	74.42	8	75.00	75.00	13.1	12,009	0.11%
2023/10/31	27.5	74.41	0.2	75.40	74.10	27.3	11,946	0.23%
2023/10/30	0.1	77.20	7	77.00	76.90	-7	11,861	-0.06%
2023/10/27	3.1	77.34	0	0.00	77.30	3.1	11,890	0.03%
2023/10/26	3.1	78.68	4	79.23	78.20	-0.9	11,957	-0.01%
2023/10/25	0.1	80.40	3.1	81.06	80.10	-3	11,962	-0.02%
2023/10/24	6	78.44	6	78.38	79.00	0	12,043	0.00%
2023/10/23	21.2	78.26	18	77.96	77.80	3.2	12,066	0.03%
2023/10/20	3.5	79.39	3	79.60	79.10	0.5	12,142	0.00%
2023/10/19	15.2	80.44	10	80.51	81.40	5.2	12,052	0.04%
2023/10/18	46.1	82.07	26	81.41	80.10	20.1	12,069	0.17%
2023/10/17	17.6	82.27	4.5	81.79	81.10	13.1	11,808	0.11%
2023/10/16	51.1	85.24	26.3	85.04	83.00	24.8	11,705	0.21%
2023/10/13	51.1	86.85	85	86.70	85.10	-33.9	11,340	-0.30%
2023/10/12	4	82.23	11	83.18	84.00	-7	10,331	-0.07%
2023/10/11	6.1	79.36	0.3	79.00	78.80	5.8	10,484	0.05%
2023/10/05	3.1	78.64	2	78.85	78.40	1.1	10,747	0.01%
2023/10/04	13.1	78.55	4	78.95	78.40	9.1	10,777	0.08%
2023/10/03	14.2	82.05	5	81.98	80.50	9.2	10,670	0.09%
2023/10/02	21.4	82.14	5	82.50	82.00	16.4	10,679	0.15%
2023/09/28	34	85.17	1.1	86.17	83.00	32.9	10,776	0.31%
2023/09/27	3.1	84.57	33	85.71	86.00	-29.9	10,746	-0.28%
2023/09/26	4.1	84.03	18.5	84.08	83.70	-14.4	10,621	-0.14%
2023/09/25	7	84.49	8	84.59	84.30	-1	10,678	-0.01%
2023/09/22	2	82.20	16	82.10	82.50	-14	10,638	-0.13%
2023/09/21	13.1	80.77	0	0.00	80.60	13.1	10,613	0.12%
2023/09/20	19.3	84.68	8	84.03	82.20	11.3	10,624	0.11%
2023/09/19	4	84.88	9	85.08	84.60	-5	10,450	-0.05%
2023/09/18	0	0.00	2	83.40	83.30	-2	10,335	-0.02%
2023/09/15	4.6	83.00	1	83.10	82.90	3.6	10,380	0.03%
2023/09/14	8	84.34	7	83.49	83.80	1	10,412	0.01%
2023/09/13	2.1	82.52	11	83.09	83.90	-9	10,425	-0.09%
2023/09/12	3.1	81.73	1.3	81.67	81.30	1.8	10,631	0.02%
2023/09/11	1	81.40	6.1	82.60	81.20	-5.1	10,647	-0.05%
2023/09/08	5	83.02	3	83.60	82.60	2	10,628	0.02%
2023/09/07	1	83.00	5	83.70	84.50	-4	10,632	-0.04%
2023/09/06	7	84.88	6	83.30	83.20	1	10,618	0.01%
2023/09/05	12.4	84.92	16	85.20	85.20	-3.6	10,593	-0.03%
2023/09/04	52	87.27	40	87.35	85.70	12	10,510	0.11%
2023/09/01	53	85.59	57	85.63	85.30	-4	9,982	-0.04%
2023/08/31	4.1	84.13	8.6	83.88	83.40	-4.5	9,779	-0.05%
2023/08/30	14	82.17	38	83.40	83.70	-24	9,882	-0.24%
2023/08/29	7	78.97	47	78.87	79.80	-40	9,712	-0.41%
2023/08/28	1	76.80	0	0.00	75.70	1	10,084	0.01%
2023/08/25	13	74.10	16	75.32	75.00	-3	10,409	-0.03%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0.1	75.00	0	0.00	74.70	0.1	11,529	0.00%
2023/08/22	2	74.95	1	76.10	74.30	1	11,663	0.01%
2023/08/21	2	74.90	0	0.00	75.40	2	11,977	0.02%
2023/08/18	1	75.58	0	0.00	74.70	1	12,263	0.01%
2023/08/17	4	74.32	7	74.97	75.60	-3	12,610	-0.02%
2023/08/16	1	73.61	6	72.87	73.20	-5	12,960	-0.04%
2023/08/15	8	74.85	68	74.47	74.30	-60	13,037	-0.46%
2023/08/14	45.1	74.53	0	0.00	73.40	45.1	13,253	0.34%
2023/08/11	21	77.65	0.5	78.50	77.50	20.6	13,487	0.15%
2023/08/10	23	78.00	1	77.90	77.90	22	13,636	0.16%
2023/08/09	6.2	79.26	7	82.03	79.20	-0.8	13,659	-0.01%
2023/08/08	6	79.62	0	0.00	79.70	6	13,666	0.04%
2023/08/07	3	80.30	4	80.50	80.50	-1	13,852	-0.01%
2023/08/04	0.1	80.67	1	80.60	80.70	-0.9	13,957	-0.01%
2023/08/02	23.1	80.32	4	80.82	80.10	19.1	13,997	0.14%
2023/08/01	19	81.80	9	81.90	81.00	10	13,969	0.07%
2023/07/31	7.1	83.13	14.2	82.79	82.00	-7.1	13,957	-0.05%
2023/07/28	5	80.68	3	81.13	81.60	2	13,918	0.01%
2023/07/27	17.1	80.40	96	80.30	81.00	-78.9	13,982	-0.56%
2023/07/26	64	78.06	2	78.25	77.70	62	13,895	0.45%
2023/07/25	41	78.47	61	79.33	79.80	-20	13,936	-0.14%
2023/07/24	21.6	76.78	34.2	76.88	76.20	-12.6	13,873	-0.09%
2023/07/21	46.6	77.76	16	77.36	77.40	30.6	13,893	0.22%
2023/07/20	15.4	78.30	10.2	78.03	78.20	5.2	14,010	0.04%
2023/07/19	35.1	79.65	15	79.37	79.00	20.1	13,983	0.14%
2023/07/18	39.1	80.97	9	82.17	80.20	30.1	14,165	0.21%
2023/07/17	19	84.67	18.1	84.53	84.40	0.9	14,604	0.01%
2023/07/14	21.1	86.68	13	85.93	85.50	8.1	15,027	0.05%
2023/07/13	8.5	82.94	122	82.58	84.00	-113.5	15,484	-0.73%	大賣/鉅額交易
2023/07/12	4.2	80.42	0	0.00	80.20	4.2	15,701	0.03%
2023/07/11	75	80.46	27	80.80	80.00	48	16,083	0.30%
2023/07/10	5	82.00	2	81.55	81.30	3	16,401	0.02%
2023/07/07	26	83.12	3	82.67	82.30	23	16,394	0.14%
2023/07/06	8	83.22	45	83.29	83.50	-37	16,360	-0.23%
2023/07/05	5.1	82.01	5.8	82.21	81.80	-0.7	16,184	0.00%
2023/07/04	2	82.56	5	83.34	82.40	-3	16,023	-0.02%
2023/07/03	14.1	82.37	1.4	81.94	81.80	12.7	16,017	0.08%
2023/06/30	7.4	82.82	10	82.11	82.60	-2.7	15,975	-0.02%
2023/06/29	55	80.76	2.2	80.86	80.50	52.8	15,906	0.33%
2023/06/28	36.1	81.47	7	80.74	80.80	29.1	15,888	0.18%
2023/06/27	31.4	80.33	14	80.01	79.40	17.4	15,857	0.11%
2023/06/26	7	81.82	2	81.90	82.00	5	15,917	0.03%
2023/06/21	7.1	82.33	100	82.14	82.00	-92.9	16,007	-0.58%
2023/06/20	54	82.64	51	83.64	83.10	3	16,009	0.02%
2023/06/19	4.2	83.36	1	83.40	83.40	3.2	16,067	0.02%
2023/06/16	5.1	84.92	3	84.33	83.70	2.1	16,268	0.01%
2023/06/15	1.1	87.34	5	87.40	87.70	-3.9	16,050	-0.02%
2023/06/14	1	87.90	1	87.70	87.40	0	16,092	0.00%
2023/06/13	1	87.63	0	0.00	87.10	1	16,261	0.01%
2023/06/12	4.1	87.38	4	87.33	86.80	0.1	16,486	0.00%
2023/06/09	1.1	87.95	1.1	87.79	87.80	-0.1	16,587	0.00%
2023/06/08	8.5	87.73	4	88.05	87.10	4.5	16,894	0.03%
2023/06/07	0	89.80	13	89.63	89.70	-13	17,277	-0.08%
2023/06/06	70.1	88.64	29.1	89.05	88.50	40.9	17,427	0.23%
2023/06/05	12.2	93.81	7.3	91.87	90.60	4.9	17,463	0.03%
2023/06/02	12.9	90.90	27.4	91.04	90.60	-14.5	17,273	-0.08%
2023/06/01	29.5	91.07	22.1	91.51	89.60	7.4	17,110	0.04%
2023/05/31	7.2	86.69	30	86.08	87.60	-22.8	16,730	-0.14%
2023/05/30	45.2	86.58	74.5	86.72	86.60	-29.3	16,779	-0.17%
2023/05/29	1	83.00	0.3	83.30	82.80	0.7	16,189	0.00%
2023/05/26	5.1	82.80	6	83.13	82.20	-0.9	16,720	-0.01%
2023/05/25	77.1	84.21	67	83.42	83.40	10.1	16,790	0.06%
2023/05/24	2	83.60	0	0.00	85.30	2	16,784	0.01%
2023/05/23	21.1	84.69	13.8	84.31	83.70	7.3	16,779	0.04%
2023/05/22	13.5	84.23	24.3	83.25	84.20	-10.8	16,625	-0.06%
2023/05/19	110.5	81.05	57	80.79	80.40	53.5	16,605	0.32%	大買/
2023/05/18	60	80.24	5	81.34	81.80	55	17,232	0.32%
2023/05/17	9	81.04	8.6	80.89	81.10	0.4	17,202	0.00%
2023/05/16	10	77.50	18	78.77	79.60	-8	16,929	-0.05%
2023/05/15	2	77.99	10	78.60	76.70	-8	16,975	-0.05%
2023/05/12	11.2	76.97	20	76.76	78.30	-8.9	17,522	-0.05%
2023/05/11	11.2	76.97	20	76.76	75.90	-8.9	17,605	-0.05%
2023/05/10	3	78.43	7	78.49	79.10	-4	17,858	-0.02%
2023/05/09	2	77.55	1	77.10	77.10	1	18,040	0.01%
2023/05/08	11	77.76	6	78.35	78.10	5	18,373	0.03%
2023/05/05	10.1	77.74	23.1	77.50	77.40	-13	19,117	-0.07%
2023/05/04	50	76.97	43	77.53	77.80	7	20,127	0.03%
2023/05/03	29.1	78.27	4	78.55	77.60	25.1	20,629	0.12%
2023/05/02	0.2	80.33	51	80.02	80.00	-50.9	21,995	-0.23%
2023/04/28	43.1	81.35	45	80.82	80.60	-1.9	22,329	-0.01%
2023/04/27	39	79.72	42	80.37	80.50	-3	22,911	-0.01%
2023/04/26	81	79.37	33	79.43	79.80	48	23,222	0.21%
2023/04/25	74.1	81.10	60	78.70	78.50	14.1	23,224	0.06%
2023/04/24	8	79.94	4.7	80.17	80.90	3.3	23,268	0.01%
2023/04/21	82.2	80.40	63	80.36	80.30	19.2	23,333	0.08%
2023/04/20	67.1	82.51	64.1	81.84	82.00	3	23,300	0.01%
2023/04/19	37.3	84.53	32	83.75	83.20	5.3	23,430	0.02%
2023/04/18	27.1	84.35	73	84.57	85.70	-45.9	23,376	-0.20%
2023/04/17	23.5	80.37	38.4	80.92	81.80	-14.8	22,746	-0.07%
2023/04/14	15.1	77.04	46.9	78.64	79.10	-31.8	22,664	-0.14%
2023/04/13	7	77.84	31.1	77.87	77.60	-24	22,469	-0.11%
2023/04/12	0.1	75.80	5	75.60	75.60	-5	22,228	-0.02%
2023/04/11	7	74.81	7	75.73	74.70	0	22,378	0.00%
2023/04/10	10	74.60	10	74.80	74.80	0	22,442	0.00%
2023/04/07	3	74.40	0	0.00	74.30	3	22,682	0.01%
2023/04/06	23.2	73.19	10	73.90	73.70	13.2	22,946	0.06%
2023/03/31	15	76.23	26	75.67	75.20	-11	23,097	-0.05%
2023/03/30	22	75.92	42	76.74	76.50	-20	23,290	-0.09%
2023/03/29	0.1	75.31	0.6	75.29	75.60	-0.5	23,597	0.00%
2023/03/28	37.1	74.82	11.1	75.43	74.50	26	24,135	0.11%
2023/03/27	43.3	76.99	16	76.15	75.50	27.3	24,251	0.11%
2023/03/24	6	77.92	13	78.26	78.80	-7	24,380	-0.03%
2023/03/23	14	76.58	12	77.03	77.50	2	24,792	0.01%
2023/03/22	0	0.00	2.1	76.92	76.40	-2.1	25,520	-0.01%
2023/03/21	7	77.80	26.1	78.16	77.30	-19.1	25,958	-0.07%
2023/03/20	13	75.55	33	75.92	75.80	-20	26,583	-0.08%
2023/03/17	19	75.20	20	75.06	75.70	-1	26,757	0.00%
2023/03/16	21.1	75.06	19.1	74.33	73.90	2	27,143	0.01%
2023/03/15	47.1	76.85	62	77.42	75.90	-14.9	27,463	-0.05%
2023/03/14	22	74.80	16	75.36	75.50	6	27,639	0.02%
2023/03/13	53.2	74.06	47	74.80	76.00	6.2	27,805	0.02%
2023/03/10	97.5	72.96	62	72.40	72.40	35.5	28,035	0.13%
2023/03/09	43	76.30	8.1	76.18	76.00	35	28,440	0.12%
2023/03/08	88.3	77.63	81.5	77.77	77.60	6.8	29,589	0.02%
2023/03/07	1	79.30	28	79.60	79.20	-27	31,679	-0.09%
2023/03/06	12	78.30	34	78.91	79.00	-22	32,545	-0.07%
2023/03/03	24.5	78.64	9	78.42	78.10	15.5	33,580	0.05%
2023/03/02	74.7	78.93	18	79.01	78.80	56.7	33,809	0.17%
2023/03/01	10.1	82.48	10	82.13	81.60	0.1	34,331	0.00%
2023/02/24	21.1	81.69	59	81.82	81.30	-37.9	34,926	-0.11%
2023/02/23	6.2	78.78	12	78.88	80.00	-5.8	35,006	-0.02%
2023/02/22	48	78.35	28	78.11	78.10	20	35,078	0.06%
2023/02/21	25.1	81.26	63	81.25	80.90	-37.9	35,210	-0.11%
2023/02/20	23.2	80.45	14	80.24	80.60	9.2	35,453	0.03%
2023/02/17	44.1	81.07	36	80.70	80.00	8.1	36,109	0.02%
2023/02/16	42.3	81.70	35	80.87	81.50	7.3	36,232	0.02%
2023/02/15	24	78.33	47.3	78.50	77.90	-23.3	35,580	-0.07%
2023/02/14	19.1	77.60	6.1	77.52	77.20	13.1	35,384	0.04%
2023/02/13	22.1	77.87	40.1	77.65	77.50	-18	35,365	-0.05%
2023/02/10	23.1	78.83	31	79.00	79.00	-7.9	35,162	-0.02%
2023/02/09	10	77.58	12	77.37	76.90	-2	34,580	-0.01%
2023/02/08	48.3	76.63	56	77.04	77.80	-7.7	34,426	-0.02%
2023/02/07	27	77.56	12	78.25	77.80	15	34,045	0.04%
2023/02/06	18.3	78.09	13	77.44	77.50	5.3	33,809	0.02%
2023/02/03	43.3	78.84	40.3	79.40	78.10	3	33,486	0.01%
2023/02/02	91.2	80.72	125	81.26	79.50	-33.8	32,779	-0.10%	大賣/
2023/02/01	30.3	83.06	42.1	83.83	84.50	-11.8	31,891	-0.04%
2023/01/31	73.2	79.56	122.1	81.04	82.90	-48.8	31,435	-0.16%	大賣/
2023/01/30	14	75.99	7	76.71	78.10	7	30,031	0.02%
2023/01/17	60.1	70.20	51	70.39	71.00	9.1	29,893	0.03%
2023/01/16	30	67.87	50.5	68.55	69.20	-20.5	29,626	-0.07%
2023/01/13	3.5	66.71	13	66.98	66.80	-9.5	29,718	-0.03%
2023/01/12	27	65.99	15	66.10	66.20	12	29,684	0.04%
2023/01/11	22	67.79	22	66.62	66.50	0	29,471	0.00%
2023/01/10	7	68.03	4.4	67.25	67.20	2.6	29,388	0.01%
2023/01/09	25.1	68.03	37	68.28	68.20	-12	29,198	-0.04%
2023/01/06	6	66.47	12	66.51	66.20	-6	28,481	-0.02%
2023/01/05	29	65.80	31	65.54	65.70	-2	27,989	-0.01%
2023/01/04	3	64.70	4	64.35	65.70	-1	27,698	0.00%
2023/01/03	2	63.25	4	62.75	63.20	-2	27,350	-0.01%
2022/12/30	20	61.83	20	62.09	62.00	0	27,175	0.00%
2022/12/29	3.5	60.01	4	60.35	61.40	-0.5	27,061	0.00%
2022/12/28	1	62.00	3	62.17	61.60	-2	26,892	-0.01%
2022/12/27	12	61.92	16	61.82	61.90	-4	26,747	-0.01%
2022/12/26	20	59.47	24.1	60.09	61.10	-4.1	26,468	-0.02%
2022/12/23	60	59.28	56	59.39	59.10	4	26,197	0.02%
2022/12/22	32.1	60.39	15.1	60.49	59.70	17	25,954	0.07%
2022/12/21	31	60.84	27	60.48	60.00	4	25,720	0.02%
2022/12/20	72	63.17	46	61.88	61.40	26	25,370	0.10%
2022/12/19	8	64.25	11	64.52	64.20	-3	24,857	-0.01%
2022/12/16	12.3	64.07	11	64.29	64.10	1.3	24,654	0.01%
2022/12/15	42	67.66	49.1	67.18	66.50	-7.1	24,382	-0.03%
2022/12/14	80	67.40	72	67.17	66.80	8	23,822	0.03%
2022/12/13	33.3	65.56	31.1	65.23	65.00	2.2	23,062	0.01%
2022/12/12	91.1	65.48	91	65.50	66.60	0.1	22,467	0.00%
2022/12/09	58.3	63.03	20.2	62.61	62.30	38.1	21,593	0.18%
2022/12/08	80	62.49	107	62.72	63.00	-27	21,338	-0.13%	大賣/
2022/12/07	54	64.24	34	64.01	63.40	20	20,901	0.10%
2022/12/06	24.2	65.18	31	64.73	64.90	-6.8	20,373	-0.03%
2022/12/05	9	66.80	18	67.08	66.90	-9	19,893	-0.05%
2022/12/02	28.9	66.91	23.5	67.13	66.70	5.4	19,576	0.03%
2022/12/01	65	66.99	43	67.37	67.90	22	18,949	0.12%
2022/11/30	107	64.76	61	65.12	65.20	46	18,126	0.25%	大買/
2022/11/29	149.1	65.27	122.1	64.12	63.70	26.9	16,812	0.16%	大買/大賣/
2022/11/28	26.1	63.13	22.2	63.05	64.80	3.9	14,714	0.03%
2022/11/25	20.2	60.18	20.1	59.56	60.60	0.1	14,089	0.00%
2022/11/24	16.4	57.01	28	57.02	57.70	-11.6	12,958	-0.09%
2022/11/23	39.2	56.90	158.4	56.91	57.10	-119.3	12,521	-0.95%	大賣/鉅額交易
2022/11/22	98.1	54.73	44	54.47	54.90	54.1	11,541	0.47%
2022/11/21	45	52.16	30.7	52.30	54.10	14.3	10,587	0.13%
2022/11/18	86.2	49.31	75.1	49.19	49.20	11.1	9,933	0.11%
2022/11/17	22	51.35	31.2	50.68	50.20	-9.2	9,704	-0.09%
2022/11/16	130	50.28	24	50.66	50.90	106	9,257	1.15%	大買/鉅額交易
2022/11/15	54.3	49.80	56.1	50.43	51.10	-1.8	8,791	-0.02%
2022/11/14	4.1	47.89	35.2	48.78	49.50	-31.1	7,961	-0.39%
2022/11/11	6	44.80	8	45.06	45.00	-2	7,484	-0.03%
2022/11/10	6.1	45.18	3	44.40	44.40	3.1	7,462	0.04%
2022/11/09	16	45.79	17	44.99	44.80	-1	7,416	-0.01%
2022/11/08	1	45.50	7	45.54	45.35	-6	7,303	-0.08%
2022/11/07	14	45.60	2	45.75	45.75	12	7,330	0.16%
2022/11/04	3	44.27	1	44.50	45.05	2	7,310	0.03%
2022/11/03	18	44.51	16	44.85	44.45	2	7,270	0.03%
2022/11/02	3	45.52	0	0.00	45.20	3	7,337	0.04%
2022/11/01	1	45.00	2	45.65	45.60	-1	7,586	-0.01%
2022/10/31	1	45.60	2	46.10	45.60	-1	7,566	-0.01%
2022/10/28	6	45.62	6.3	46.18	45.75	-0.3	7,556	0.00%
2022/10/27	3	46.50	11	45.34	46.55	-8	7,447	-0.11%
2022/10/26	16	44.74	15	44.63	44.40	1	7,331	0.01%
2022/10/25	22	44.45	14.1	44.34	44.30	7.9	7,207	0.11%
2022/10/24	32	45.84	30.4	45.85	46.00	1.6	6,936	0.02%
2022/10/21	12.3	44.13	23	44.96	45.05	-10.7	6,516	-0.16%
2022/10/20	1	41.25	3	41.35	41.35	-2	5,996	-0.03%
2022/10/19	2	42.95	1	42.90	43.00	1	5,965	0.02%
2022/10/18	5.1	43.17	2	42.98	42.80	3.1	6,023	0.05%
2022/10/17	8	43.40	6	43.08	43.45	2	6,156	0.03%
2022/10/14	3	41.93	15	42.24	42.80	-12	6,177	-0.19%
2022/10/13	10	41.35	3	41.48	41.05	7	6,136	0.11%
2022/10/12	3	41.07	2	41.08	41.05	1	6,071	0.02%
2022/10/11	7	41.40	2	40.85	40.80	5	6,175	0.08%
2022/10/07	1	42.25	13	42.30	42.90	-12	6,221	-0.19%
2022/10/06	2	41.50	9	42.02	41.25	-7	6,295	-0.11%
2022/10/05	3	41.37	1	41.95	41.20	2	6,646	0.03%
2022/10/04	0	0.00	2	41.25	41.20	-2	6,824	-0.03%
2022/10/03	2	40.85	0	0.00	40.75	2	7,032	0.03%
2022/09/30	1	40.40	0	0.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	21	41.94	41.55	-21	7,232	-0.29%
2022/09/28	17	41.85	2	41.70	41.20	15	7,355	0.20%
2022/09/27	20	42.60	0	0.00	42.65	20	7,378	0.27%
2022/09/26	28	42.30	59	42.41	41.85	-31	7,436	-0.42%
2022/09/23	1	43.00	12	42.98	42.85	-11	7,635	-0.14%
2022/09/22	2	42.10	0	0.00	43.45	2	7,823	0.03%
2022/09/21	5	42.80	25	42.80	42.60	-20	8,031	-0.25%
2022/09/20	1	42.40	1	42.65	43.30	0	8,266	0.00%
2022/09/19	2	41.95	0	0.00	41.95	2	8,537	0.02%
2022/09/16	8	41.99	0	0.00	41.95	8	8,792	0.09%
2022/09/15	0	42.20	3	42.05	42.05	-3	9,548	-0.03%
2022/09/14	2	41.80	17	42.19	42.20	-15	9,969	-0.15%
2022/09/13	0	0.00	6	42.20	42.15	-6	10,474	-0.06%
2022/09/12	5	42.48	2	42.45	42.30	3	10,661	0.03%
2022/09/06	23	42.92	10	42.01	42.05	13	11,057	0.12%
2022/09/05	10	43.74	10.1	43.55	43.40	-0.1	11,033	0.00%
2022/09/02	3	42.83	35	42.70	43.85	-32	11,015	-0.29%
2022/09/01	11.1	43.17	16	43.20	43.20	-4.9	10,804	-0.05%
2022/08/31	1.1	41.30	0	0.00	41.25	1.1	10,484	0.01%
2022/08/30	0	40.80	0	0.00	40.60	0	10,489	0.00%
2022/08/29	4	40.20	39	40.18	40.15	-35	10,523	-0.33%
2022/08/26	2.1	40.84	30	40.90	41.00	-27.9	10,537	-0.27%
2022/08/25	10	40.05	0	0.00	39.85	10	10,558	0.09%
2022/08/22	2	40.90	1	40.95	40.85	1	10,847	0.01%
2022/08/19	1	41.31	4	41.28	41.30	-3	10,809	-0.03%
2022/08/18	3	41.42	66	41.63	41.50	-63	10,867	-0.58%
2022/08/17	73	42.15	256	42.20	41.95	-183	10,930	-1.67%	大賣/鉅額交易
2022/08/15	62	42.55	0	0.00	42.55	62	10,870	0.57%
2022/08/12	3	42.30	0	0.00	42.40	3	10,881	0.03%
2022/08/10	4	41.95	3	41.95	41.95	1	10,869	0.01%
2022/08/09	20	42.20	7	41.34	42.20	13	10,889	0.12%
2022/08/08	12	39.88	5	41.06	41.45	7	10,907	0.06%
2022/08/04	20	43.13	6.4	43.05	43.25	13.7	10,610	0.13%
2022/08/03	6	44.52	3	44.32	44.05	3	10,503	0.03%
2022/08/02	0.2	45.01	2	45.10	45.10	-1.8	10,414	-0.02%
2022/08/01	0.1	45.60	0	0.00	45.55	0.1	10,361	0.00%
2022/07/29	2	45.75	2	45.68	45.75	0	10,334	0.00%
2022/07/28	29	45.87	1	45.60	45.45	28	10,296	0.27%
2022/07/27	23	45.83	2	46.20	46.20	21	10,234	0.21%
2022/07/26	2	45.95	2	45.70	45.55	0	10,166	0.00%
2022/07/25	1.2	44.65	73	44.89	45.80	-71.8	10,061	-0.71%
2022/07/22	74	45.73	4	45.69	45.95	70	9,867	0.71%
2022/07/21	17	46.81	4	46.66	46.95	13	9,614	0.14%
2022/07/20	6	47.83	0	0.00	47.50	6	9,444	0.06%
2022/07/19	0	0.00	4	47.85	48.05	-4	9,371	-0.04%
2022/07/18	5	47.82	5	48.30	48.50	0	9,321	0.00%
2022/07/15	5	47.98	7	47.97	48.00	-2	9,207	-0.02%
2022/07/14	11	48.85	13	48.97	49.00	-2	9,075	-0.02%
2022/07/13	25	48.28	32	48.63	49.00	-7	8,896	-0.08%
2022/07/12	5	46.25	80	46.65	46.90	-75	8,479	-0.88%
2022/07/11	22	46.42	6	46.09	46.10	16	8,246	0.19%
2022/07/08	5	44.20	5	44.80	44.70	0	8,045	0.00%
2022/07/07	1	43.90	1	43.70	43.70	0	7,907	0.00%
2022/07/06	106	44.23	3.1	43.01	42.50	102.9	7,786	1.32%	大買/鉅額交易
2022/07/05	11	44.51	5	44.55	44.50	6	7,651	0.08%
2022/07/04	37	44.47	22	45.30	44.40	15	7,573	0.20%
2022/07/01	31.1	45.05	8.1	45.63	44.40	23	7,468	0.31%
2022/06/30	16	47.56	27	47.25	47.20	-11	7,202	-0.15%
2022/06/29	10.1	48.00	22	47.34	47.50	-12	6,978	-0.17%
2022/06/28	15	49.27	11	48.90	48.35	4	6,707	0.06%
2022/06/27	115	49.19	8	49.81	50.20	107	6,443	1.66%	大買/鉅額交易
2022/06/24	8	49.86	4.1	50.14	50.00	3.9	6,089	0.06%
2022/06/23	52.1	50.86	27.1	50.31	50.50	25.1	5,800	0.43%
2022/06/22	118.1	49.81	21.4	49.51	49.10	96.7	4,986	1.94%	大買/
2022/06/21	31.2	48.18	54	47.92	49.75	-22.9	4,553	-0.50%
2022/06/20	0	0.00	7	45.64	45.30	-7	3,987	-0.18%
2022/06/17	0	0.00	2	45.95	46.10	-2	3,770	-0.05%
2022/06/16	2	46.45	4	46.35	45.80	-2	3,557	-0.06%
2022/06/15	2	45.74	3	45.45	45.40	-1	3,336	-0.03%
2022/06/14	2	44.60	0	0.00	44.80	2	3,285	0.06%
2022/06/13	1	45.65	2	45.25	45.40	-1	3,201	-0.03%
2022/06/08	0.1	44.25	2	44.35	44.35	-1.9	3,099	-0.06%
2022/06/07	2	44.35	1	44.20	44.35	1	3,070	0.03%
2022/06/06	5	44.76	0	44.65	44.70	5	3,007	0.17%
2022/06/02	20	45.28	3	45.27	45.15	17	3,005	0.57%
2022/06/01	5.3	45.93	15.1	45.69	45.80	-9.8	2,937	-0.33%
2022/05/31	12	44.02	6	44.09	44.45	6	2,668	0.23%
2022/05/27	0	0.00	4	43.50	43.30	-4	2,472	-0.16%
2022/05/26	7	43.56	7	43.31	43.15	0	2,442	0.00%
2022/05/25	3	43.05	24	42.89	43.15	-21	2,352	-0.89%
2022/05/20	1	42.00	2	42.20	41.95	-1	2,280	-0.04%
2022/05/16	5	41.66	9	41.77	42.00	-4	2,128	-0.19%
2022/05/13	2	40.30	9	40.10	40.10	-7	1,945	-0.36%
2022/05/12	0	0.00	46	38.11	38.10	-46	1,868	-2.46%
2022/05/11	0	0.00	1	38.50	38.65	-1	1,865	-0.05%
2022/05/09	0	0.00	1	38.90	38.70	-1	1,865	-0.05%
2022/05/05	0	0.00	1	40.10	40.05	-1	1,837	-0.05%
2022/05/04	0	0.00	2	40.03	40.10	-2	1,849	-0.11%
2022/05/03	0	0.00	4	39.70	39.65	-4	1,885	-0.21%
2022/04/27	1	39.45	9	39.40	39.60	-8	1,972	-0.41%
2022/04/26	0	0.00	4	40.29	40.15	-4	2,049	-0.20%
2022/04/22	0	0.00	3	41.12	41.20	-3	2,099	-0.14%
2022/04/21	1	41.10	0	0.00	41.10	1	2,154	0.05%
2022/04/20	2	40.95	0	0.00	40.95	2	2,209	0.09%
2022/04/18	1	40.10	1	40.30	40.00	0	2,245	0.00%
2022/04/15	0	0.00	2	40.53	40.55	-2	2,267	-0.09%
2022/04/14	0	0.00	1.5	40.75	40.50	-1.5	2,350	-0.06%
2022/04/11	1.5	39.73	0	0.00	39.10	1.5	2,555	0.06%
2022/04/07	0	0.00	3	40.10	39.90	-3	2,754	-0.11%
2022/04/06	0	0.00	6	40.55	40.55	-6	2,779	-0.22%
2022/03/30	0	0.00	10	40.65	40.65	-10	2,877	-0.35%
2022/03/25	0	40.60	0	0.00	40.40	0	2,888	0.00%
2022/03/24	0	0.00	0.2	40.35	40.55	-0.2	2,930	-0.01%
2022/03/23	0.1	40.50	0.1	40.51	40.70	0	2,976	0.00%
2022/03/18	0	0.00	1	39.75	39.80	-1	3,030	-0.03%
2022/03/14	1	39.15	0	0.00	39.10	1	3,026	0.03%
2022/03/11	2	39.30	0	0.00	39.05	2	3,025	0.07%
2022/03/09	2	39.25	0	0.00	39.30	2	2,948	0.07%
2022/03/08	3.1	39.03	0	0.00	38.90	3.1	2,973	0.10%
2022/03/07	0.1	39.90	10	39.95	39.70	-9.9	2,936	-0.34%
2022/03/02	10	41.25	0	0.00	41.25	10	3,053	0.33%
2022/02/24	0.1	41.00	0	0.00	40.70	0.1	3,250	0.00%
2022/02/22	5	41.78	1	41.60	41.75	4	3,515	0.11%
2022/02/21	2	42.85	12	42.84	42.75	-10	3,568	-0.28%
2022/02/16	0.1	41.80	0	0.00	41.70	0.1	3,962	0.00%
2022/02/10	10	41.85	0	0.00	41.85	10	4,201	0.24%
2022/02/09	0	0.00	0.3	42.02	42.00	-0.3	4,231	-0.01%
2022/02/07	0	0.00	1	41.40	41.75	-1	4,312	-0.02%
2022/01/26	1.1	40.62	1	41.00	40.80	0.1	4,330	0.00%
2022/01/25	1	40.90	1	40.85	40.80	0	4,417	0.00%
2022/01/24	0.1	40.90	0	0.00	41.35	0.1	4,453	0.00%
2022/01/21	0.1	41.35	0	0.00	41.35	0.1	4,537	0.00%
2022/01/20	0	0.00	1.1	42.15	42.00	-1.1	4,538	-0.02%
2022/01/19	1	42.00	0	0.00	41.80	1	4,576	0.02%
2022/01/18	0	0.00	2	42.80	42.75	-2	4,557	-0.04%
2022/01/17	3	43.10	0	0.00	43.10	3	4,644	0.06%
2022/01/14	2	43.58	5	43.63	43.55	-3	4,736	-0.06%
2022/01/13	2	43.45	58	43.64	43.45	-56	4,898	-1.14%
2022/01/11	2	42.90	1	42.80	42.75	1	5,175	0.02%
2022/01/10	5	43.22	10	43.00	43.30	-5	5,515	-0.09%
2022/01/07	10	43.86	2	43.88	43.60	8	5,730	0.14%
2022/01/06	1	43.20	9	43.43	43.60	-8	5,794	-0.14%
2022/01/05	0	0.00	2.6	43.52	43.55	-2.6	5,988	-0.04%
2022/01/03	2	43.05	4	42.78	42.85	-2	6,645	-0.03%
2021/12/28	2	42.00	0	0.00	41.85	2	6,959	0.03%
2021/12/27	1	41.80	1	42.05	42.00	0	7,032	0.00%
2021/12/24	0	0.00	4	42.36	42.30	-4	7,180	-0.06%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	1	41.60	1	42.05	41.80	0	7,547	0.00%
2021/12/20	0	0.00	1	42.25	41.85	-1	7,868	-0.01%
2021/12/17	0	41.80	1	41.95	41.85	-1	8,019	-0.01%
2021/12/15	0	0.00	2	41.10	41.15	-2	8,731	-0.02%
2021/12/14	4	41.19	0.3	41.30	41.10	3.7	9,503	0.04%
2021/12/13	1	41.55	1	41.50	41.55	0	9,818	0.00%
2021/12/10	1	41.40	1	41.50	41.35	0	10,132	0.00%
2021/12/09	3	41.73	0	0.00	41.70	3	10,150	0.03%
2021/12/08	15	41.95	1	42.25	41.70	14	10,165	0.14%
2021/12/07	0	0.00	0.2	41.80	41.90	-0.2	10,150	0.00%
2021/12/03	0	0.00	4	41.49	41.45	-4	10,151	-0.04%
2021/12/02	14	41.54	0	0.00	41.30	14	10,165	0.14%
2021/12/01	1	41.25	0	0.00	41.55	1	10,150	0.01%
2021/11/30	1	41.00	0	0.00	41.00	1	10,150	0.01%
2021/11/29	4	41.03	4.5	41.32	41.10	-0.5	10,145	0.00%
2021/11/26	2	41.90	0	0.00	41.60	2	10,092	0.02%
2021/11/25	2	42.48	2	42.58	42.40	0	10,021	0.00%
2021/11/24	5	42.76	3	42.90	42.80	2	10,011	0.02%
2021/11/23	16	43.57	1	43.85	43.15	15	9,994	0.15%
2021/11/22	3	43.92	0	0.00	44.05	3	9,908	0.03%
2021/11/19	2	43.78	0	0.00	43.30	2	9,740	0.02%
2021/11/18	6	43.17	8	43.16	43.10	-2	9,587	-0.02%
2021/11/17	2	43.00	0	0.00	43.40	2	9,523	0.02%
2021/11/16	8	42.99	8	42.99	43.35	0	9,379	0.00%
2021/11/15	2	41.88	3	42.15	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	11	41.64	41.85	-11	9,137	-0.12%
2021/11/11	7	41.04	3	41.05	40.80	4	9,095	0.04%
2021/11/10	1	41.60	0	0.00	41.55	1	9,033	0.01%
2021/11/09	1	41.40	1	41.90	42.10	0	9,018	0.00%
2021/11/08	2	41.58	2	41.65	41.50	0	8,969	0.00%
2021/11/05	1	41.55	1	41.75	41.85	0	8,947	0.00%
2021/11/04	2	41.50	1	41.95	41.50	1	8,966	0.01%
2021/11/03	1	41.40	1	41.30	41.40	0	8,918	0.00%
2021/11/02	2	41.63	3	41.82	41.50	-1	8,965	-0.01%
2021/11/01	0	0.00	5	41.70	41.35	-5	8,871	-0.06%
2021/10/29	3	41.30	1	41.60	41.10	2	8,813	0.02%
2021/10/28	1	42.10	1	42.05	41.90	0	8,730	0.00%
2021/10/27	1	42.30	0	0.00	42.25	1	8,705	0.01%
2021/10/26	1	42.35	1	42.35	42.40	0	8,666	0.00%
2021/10/25	3	42.53	1	42.65	42.70	2	8,597	0.02%
2021/10/22	14	42.73	8	42.23	42.20	6	8,522	0.07%
2021/10/21	49	41.82	21	42.38	43.10	28	8,420	0.33%
2021/10/20	5.1	41.44	0	0.00	41.40	5.1	8,208	0.06%
2021/10/19	6	42.28	6	42.55	41.90	0	8,091	0.00%
2021/10/18	23.1	42.92	15	42.74	42.15	8.1	7,879	0.10%
2021/10/15	7	43.97	1	43.65	44.25	6	7,551	0.08%
2021/10/14	9	43.27	4	42.75	42.95	5	7,346	0.07%
2021/10/13	2	42.88	0	0.00	43.65	2	7,244	0.03%
2021/10/12	7	43.25	7.4	43.37	42.70	-0.4	7,081	-0.01%
2021/10/08	24.4	44.48	26	44.11	44.20	-1.6	6,883	-0.02%
2021/10/07	5	42.69	11	42.45	43.05	-6	6,326	-0.09%
2021/10/06	7	42.11	7	41.70	42.15	0	6,118	0.00%
2021/10/05	15	40.15	12	39.82	40.30	3	5,905	0.05%
2021/10/04	2	41.15	0	0.00	40.60	2	5,852	0.03%
2021/10/01	7	40.95	2	40.25	40.25	5	5,782	0.09%
2021/09/30	4	42.33	0	0.00	42.70	4	5,642	0.07%
2021/09/29	5	41.80	8	42.06	42.00	-3	5,550	-0.05%
2021/09/28	3	42.25	2	42.40	42.80	1	5,453	0.02%
2021/09/27	4	44.69	15	44.24	43.10	-11	5,411	-0.20%
2021/09/24	16	43.81	26	43.56	44.00	-10	5,138	-0.19%
2021/09/23	14	43.57	13	43.54	43.80	1	4,989	0.02%
2021/09/22	11	43.79	15	44.02	43.70	-4	4,756	-0.08%
2021/09/17	71	43.83	89.1	43.88	43.95	-18.1	4,291	-0.42%
2021/09/16	22	41.09	18.5	41.02	41.15	3.5	3,610	0.10%
2021/09/15	16	39.30	14	40.12	40.30	2	3,399	0.06%
2021/09/14	0	0.00	6	37.87	38.25	-6	3,195	-0.19%
2021/09/13	1	37.90	0	0.00	38.05	1	3,189	0.03%
2021/09/10	0	0.00	5	37.15	37.15	-5	3,229	-0.15%
2021/09/08	1	37.10	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.45	0	0.00	37.50	1	3,374	0.03%
2021/09/03	0	0.00	1	37.80	38.10	-1	3,381	-0.03%
2021/09/02	2	37.75	10	37.80	37.85	-8	3,378	-0.24%
2021/08/31	5	37.70	0	0.00	37.85	5	3,366	0.15%
2021/08/30	1	38.00	9	38.10	38.10	-8	3,373	-0.24%
2021/08/27	9	38.03	0	0.00	38.00	9	3,369	0.27%
2021/08/25	0	0.00	0.1	37.30	37.30	-0.1	3,369	0.00%
2021/08/20	1	36.35	4	36.60	36.35	-3	3,439	-0.09%
2021/08/18	1	37.55	0	0.00	37.55	1	3,469	0.03%
2021/08/17	2	37.35	6	37.22	37.00	-4	3,480	-0.11%
2021/08/16	2	37.86	0	0.00	37.80	2	3,481	0.06%
2021/08/13	1	38.70	0	0.00	38.50	1	3,483	0.03%
2021/08/10	4	39.49	6	39.45	39.40	-2	3,646	-0.05%
2021/08/09	0	0.00	5	40.35	40.35	-5	3,746	-0.13%
2021/08/06	1	41.55	1	41.30	40.90	0	3,899	0.00%
2021/08/05	8	40.39	0	0.00	40.10	8	3,965	0.20%
2021/08/03	1	39.40	5	39.60	39.40	-4	4,282	-0.09%
2021/08/02	8	40.07	1	40.00	40.30	7	4,323	0.16%
2021/07/30	1	39.90	0	0.00	39.90	1	4,420	0.02%
2021/07/28	0	0.00	1	39.80	39.70	-1	4,571	-0.02%
2021/07/26	5	41.10	0	0.00	40.85	5	4,940	0.10%
2021/07/23	1	41.05	0	0.00	41.00	1	5,029	0.02%
2021/07/22	1	40.75	1	41.00	40.70	0	5,087	0.00%
2021/07/21	1	40.70	6	39.83	40.00	-5	5,135	-0.10%
2021/07/20	3	40.68	2	40.70	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	0.1	42.60	2	42.83	42.50	-1.9	5,419	-0.04%
2021/07/15	3	41.78	0	0.00	41.75	3	5,568	0.05%
2021/07/14	2	41.18	0	0.00	41.15	2	5,798	0.03%
2021/07/13	6	42.22	0.1	42.35	42.00	5.9	5,921	0.10%
2021/07/12	0	0.00	1	42.30	42.50	-1	6,040	-0.02%
2021/07/09	1	41.75	1	42.35	41.95	0	6,373	0.00%
2021/07/08	2	42.20	0	0.00	42.00	2	6,864	0.03%
2021/07/07	6	42.88	0	0.00	42.60	6	7,496	0.08%
2021/07/06	4	42.83	0	0.00	42.70	4	7,871	0.05%
2021/07/05	7	43.30	16	43.57	42.80	-9	8,124	-0.11%
2021/07/02	6	42.80	11	43.10	43.00	-5	8,189	-0.06%
2021/07/01	4	42.36	0	0.00	42.15	4	8,194	0.05%
2021/06/30	5	42.29	0	0.00	42.60	5	8,237	0.06%
2021/06/29	5	42.37	1	42.45	42.30	4	8,331	0.05%
2021/06/28	11	42.37	1	42.35	42.50	10	8,484	0.12%
2021/06/25	6	42.56	3	42.52	42.50	3	8,515	0.04%
2021/06/24	8.1	42.21	0	0.00	42.75	8.1	8,614	0.09%
2021/06/23	0	0.00	3	41.40	41.60	-3	8,997	-0.03%
2021/06/21	2	40.15	1	39.70	39.50	1	10,778	0.01%
2021/06/18	1	40.70	1	40.75	40.50	0	10,830	0.00%
2021/06/17	1	40.10	1	40.20	40.20	0	10,808	0.00%
2021/06/16	0	0.00	10	39.62	40.05	-10	10,903	-0.09%
2021/06/15	0.2	39.48	0	0.00	39.40	0.2	11,015	0.00%
2021/06/09	1	40.15	0	0.00	39.35	1	11,374	0.01%
2021/06/08	1	39.65	0	0.00	39.65	1	11,406	0.01%
2021/06/04	0	0.00	1	40.10	40.15	-1	11,526	-0.01%
2021/06/03	2	40.20	1	40.35	40.10	1	11,617	0.01%
2021/06/02	7	40.03	0	0.00	40.10	7	11,720	0.06%
2021/06/01	5	39.75	0	0.00	40.10	5	11,728	0.04%
2021/05/31	1	39.95	0	0.00	39.45	1	11,793	0.01%
2021/05/28	1	39.40	2	39.68	39.70	-1	11,827	-0.01%
2021/05/26	3	39.45	0	0.00	39.80	3	11,895	0.03%
2021/05/25	0	0.00	1	39.70	39.55	-1	12,015	-0.01%
2021/05/24	1	39.50	1	39.00	39.50	0	12,265	0.00%
2021/05/21	1	38.90	12	39.00	39.20	-11	12,377	-0.09%
2021/05/20	0	0.00	1	39.40	38.60	-1	12,562	-0.01%
2021/05/19	2	39.05	2	39.03	39.20	0	12,798	0.00%
2021/05/18	2	38.15	1	38.15	38.85	1	12,797	0.01%
2021/05/17	30	36.99	34	37.07	36.00	-4	12,762	-0.03%
2021/05/14	32	39.76	51	40.17	38.90	-19	12,672	-0.15%
2021/05/13	8	38.48	1	38.70	38.40	7	12,556	0.06%
2021/05/12	16	40.01	15.1	38.97	38.10	1	12,478	0.01%
2021/05/11	23.1	40.92	16	40.70	40.60	7.1	12,357	0.06%
2021/05/10	5	43.13	0	0.00	43.20	5	12,322	0.04%
2021/05/07	0	0.00	14	41.40	42.90	-14	12,358	-0.11%
2021/05/06	19	40.85	0	0.00	40.55	19	12,440	0.15%
2021/05/05	5	40.10	22	40.37	40.40	-17	12,720	-0.13%
2021/05/04	21	40.53	68	40.64	40.50	-47	12,698	-0.37%
2021/05/03	7	43.66	16	43.75	42.95	-9	12,571	-0.07%
2021/04/29	1	45.35	2	45.80	45.40	-1	12,565	-0.01%
2021/04/28	5	44.80	14	45.46	45.15	-9	12,567	-0.07%
2021/04/27	29	45.37	24	45.68	45.60	5	12,645	0.04%
2021/04/26	7	44.88	25	44.90	44.75	-18	12,694	-0.14%
2021/04/23	16	44.96	11	44.95	44.60	5	12,780	0.04%
2021/04/22	23	45.40	77.1	46.05	44.35	-54.1	12,901	-0.42%
2021/04/21	17	46.76	18	46.77	46.50	-1	12,842	-0.01%
2021/04/20	15	47.62	12	47.72	47.85	3	12,734	0.02%
2021/04/19	2	46.25	14	46.34	46.40	-12	12,771	-0.09%
2021/04/16	8	45.57	1.3	45.54	45.65	6.7	12,810	0.05%
2021/04/15	31.2	45.97	43.2	45.90	45.55	-12	12,884	-0.09%
2021/04/14	55.1	46.81	30	46.37	47.20	25.1	12,794	0.20%
2021/04/13	70	47.36	17	46.93	46.80	53	13,010	0.41%
2021/04/12	45.2	46.27	36	46.23	46.30	9.2	12,787	0.07%
2021/04/09	63	44.87	49.1	44.81	44.70	14	13,190	0.11%
2021/04/08	8	44.09	7	44.21	44.05	1	13,439	0.01%
2021/04/07	2	43.88	1	44.00	43.95	1	13,403	0.01%
2021/04/06	3	44.00	2.1	44.03	44.00	1	13,536	0.01%
2021/04/01	13	44.22	22	44.08	44.45	-9	14,220	-0.06%
2021/03/31	42	44.12	69.3	43.90	44.05	-27.3	14,437	-0.19%
2021/03/30	16	43.27	16	43.72	43.35	0	14,258	0.00%
2021/03/29	42	43.14	39	43.39	43.45	3	14,224	0.02%
2021/03/26	73	43.76	45	43.89	43.25	28	14,084	0.20%
2021/03/25	73	45.99	47	45.89	45.10	26	13,578	0.19%
2021/03/24	75.1	45.05	108.1	45.10	46.65	-33	12,788	-0.26%	大賣/
2021/03/23	18	42.56	14	42.89	42.45	4	11,679	0.03%
2021/03/22	20	41.92	14	41.98	42.45	6	11,591	0.05%
2021/03/19	24	42.47	4	42.09	42.10	20	11,540	0.17%
2021/03/18	38	43.34	17.1	43.60	42.80	20.9	11,438	0.18%
2021/03/17	87	43.81	52	43.64	43.30	35	11,313	0.31%
2021/03/16	25	42.88	25.5	42.92	42.75	-0.5	11,058	0.00%
2021/03/15	13	42.33	8.1	42.33	42.25	4.9	10,985	0.04%
2021/03/12	12	42.46	17	42.60	42.50	-5	10,965	-0.05%
2021/03/11	14	42.58	12	42.40	42.40	2	10,998	0.02%
2021/03/10	9	42.40	0	0.00	42.35	9	10,968	0.08%
2021/03/09	1.1	42.79	10.8	41.99	42.85	-9.8	10,911	-0.09%
2021/03/08	19	42.47	6	43.00	42.10	13	10,839	0.12%
2021/03/05	4	41.55	0	0.00	41.50	4	10,725	0.04%
2021/03/04	2	41.70	9	41.88	41.60	-7	10,714	-0.07%
2021/03/03	6	41.86	1	41.85	41.85	5	10,655	0.05%
2021/03/02	22	42.01	6	41.41	41.20	16	10,597	0.15%
2021/02/26	7.4	41.85	0	0.00	41.65	7.4	10,553	0.07%
2021/02/25	14	42.96	35	42.67	42.60	-21	10,566	-0.20%
2021/02/24	48.6	42.43	3	42.57	41.40	45.6	10,518	0.43%
2021/02/23	4	43.34	8	43.02	43.55	-4	10,325	-0.04%
2021/02/22	24	43.10	24	43.23	42.90	0	10,227	0.00%
2021/02/19	27	42.31	16	42.86	43.70	11	10,159	0.11%
2021/02/18	5	40.93	10	40.95	41.10	-5	9,965	-0.05%
2021/02/17	11	40.61	18	40.90	40.90	-7	10,053	-0.07%
2021/02/05	12	40.23	2	40.13	40.00	10	10,018	0.10%
2021/02/04	1	40.55	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	60	41.23	40.95	-60	9,973	-0.60%
2021/02/02	3	41.35	5	41.04	41.15	-2	9,943	-0.02%
2021/02/01	12	40.38	0.9	40.45	40.45	11.1	9,892	0.11%
2021/01/29	12	41.48	22	41.51	40.90	-10	9,858	-0.10%
2021/01/28	23	42.01	24	41.90	41.35	-1	9,789	-0.01%
2021/01/27	27	42.50	35	42.39	43.20	-8	9,589	-0.08%
2021/01/26	8	41.36	0	0.00	41.10	8	9,261	0.09%
2021/01/25	16	41.92	1	41.80	41.95	15	9,225	0.16%
2021/01/22	8	41.45	9	42.01	43.20	-1	9,197	-0.01%
2021/01/21	12	41.79	1	41.15	40.95	11	9,061	0.12%
2021/01/20	12	41.68	5	42.10	41.45	7	8,987	0.08%
2021/01/19	12	43.05	0.1	43.10	43.05	11.9	8,845	0.13%
2021/01/18	10.1	42.40	11	42.87	43.55	-0.9	8,730	-0.01%
2021/01/15	37	43.34	31	43.02	42.75	6	8,578	0.07%
2021/01/14	8	44.31	7	44.85	44.30	1	8,366	0.01%
2021/01/13	2	44.83	6	44.82	44.45	-4	8,162	-0.05%
2021/01/12	8	44.69	6	44.68	43.95	2	8,071	0.02%
2021/01/11	11	46.82	1	47.05	46.80	10	7,913	0.13%
2021/01/08	2	47.03	5.2	47.18	46.55	-3.2	7,853	-0.04%
2021/01/07	4	48.15	0.3	48.00	48.00	3.7	7,662	0.05%
2021/01/06	57.1	50.49	38	49.62	49.00	19.1	7,415	0.26%
2021/01/05	31	49.51	57	49.09	48.85	-26	6,700	-0.39%
2021/01/04	61.2	47.96	42.3	47.98	50.90	19	6,279	0.30%
2020/12/31	48	45.83	40.3	45.89	46.90	7.7	5,551	0.14%
2020/12/30	2	42.20	5	42.75	42.85	-3	5,130	-0.06%
2020/12/29	19	42.07	40	42.57	42.20	-21	5,130	-0.41%
2020/12/28	75	43.27	47	43.48	43.50	28	4,966	0.56%
2020/12/25	2	40.58	20.9	39.44	41.05	-18.9	4,236	-0.45%
2020/12/24	1	37.40	1	37.65	37.35	0	3,943	0.00%
2020/12/23	1	36.80	2	37.10	37.20	-1	3,965	-0.03%
2020/12/22	1	38.20	0	0.00	37.00	1	3,990	0.03%
2020/12/21	1	37.05	1	37.30	37.25	0	3,955	0.00%
2020/12/16	0	0.00	63	36.98	37.50	-63	4,059	-1.55%
2020/12/11	14	36.80	0	0.00	36.80	14	4,351	0.32%
2020/12/10	4.3	37.43	0	0.00	37.65	4.3	4,463	0.10%
2020/12/09	0	0.00	14	37.80	37.85	-14	4,563	-0.31%
2020/12/07	4	37.51	1	37.65	37.65	3	4,911	0.06%
2020/12/04	4	38.26	1	38.40	38.45	3	5,046	0.06%
2020/12/03	1	38.40	0	0.00	38.25	1	5,035	0.02%
2020/12/02	6	38.34	5	38.55	38.55	1	5,096	0.02%
2020/11/30	0	0.00	3	38.75	39.00	-3	5,256	-0.06%
2020/11/27	7	38.75	1.3	38.67	39.35	5.7	5,360	0.11%
2020/11/26	8	39.47	16	39.33	39.20	-8	5,594	-0.14%
2020/11/25	5	39.65	0	0.00	39.50	5	5,902	0.08%
2020/11/24	8.3	38.86	0.6	38.99	38.75	7.7	6,017	0.13%
2020/11/23	0	0.00	1	40.20	40.10	-1	6,060	-0.02%
2020/11/20	5.1	39.31	7	40.06	40.05	-1.9	6,286	-0.03%
2020/11/19	4	39.18	8	38.93	38.90	-4	6,314	-0.06%
2020/11/18	20	38.83	26.6	39.11	39.00	-6.6	6,319	-0.10%
2020/11/17	0	0.00	4	38.01	38.10	-4	6,289	-0.06%
2020/11/16	10	37.65	123	37.06	37.70	-113	6,399	-1.77%	大賣/鉅額交易
2020/11/13	13	36.62	3	36.50	36.25	10	6,375	0.16%
2020/11/12	0	0.00	5	35.55	36.00	-5	6,632	-0.08%
2020/11/11	5.1	35.82	12	35.65	35.90	-6.9	6,804	-0.10%
2020/11/10	12	35.21	0.9	34.80	35.05	11.1	6,818	0.16%
2020/11/09	0.2	34.00	0	0.00	34.50	0.2	6,897	0.00%
2020/11/06	3	34.03	1.3	34.04	34.00	1.7	7,052	0.02%
2020/11/05	2	34.88	1.2	34.90	34.90	0.8	7,399	0.01%
2020/11/03	0.8	35.10	2	35.00	35.05	-1.3	7,742	-0.02%
2020/11/02	0	0.00	4	35.10	34.90	-4	7,806	-0.05%
2020/10/30	5.2	36.00	13	35.99	35.60	-7.8	7,864	-0.10%
2020/10/29	3	37.55	25	37.41	37.55	-22	7,849	-0.28%
2020/10/27	0	0.00	6	38.39	38.20	-6	7,957	-0.08%
2020/10/26	23	38.39	9.6	38.62	38.30	13.4	8,080	0.17%
2020/10/23	12	38.10	0	0.00	38.05	12	8,107	0.15%
2020/10/21	0.7	38.20	1	38.15	38.20	-0.3	8,288	0.00%
2020/10/20	0	0.00	4.5	38.07	38.30	-4.5	8,430	-0.05%
2020/10/19	2.4	38.68	3	38.10	38.00	-0.6	8,490	-0.01%
2020/10/06	0	0.00	4	23.58	23.95	-4	8,403	-0.05%
2020/10/05	121	22.93	0	0.00	22.85	121	8,393	1.44%	大買/鉅額交易
2020/09/30	200	22.91	0	0.00	22.95	200	8,477	2.36%	大買/鉅額交易
2020/09/29	0	0.00	1	23.40	23.30	-1	8,629	-0.01%
2020/09/28	0	0.00	20	23.05	23.00	-20	8,866	-0.23%
2020/09/25	21	22.71	1	23.00	22.60	20	8,961	0.22%
2020/09/23	23.1	23.03	52	22.85	22.80	-28.9	8,866	-0.33%
2020/09/22	3	23.48	0	0.00	23.40	3	8,809	0.03%
2020/09/21	2.6	24.18	2	24.50	24.30	0.6	8,759	0.01%
2020/09/18	8	24.13	3	23.95	24.30	5	8,856	0.06%
2020/09/16	1	23.60	5	23.59	23.50	-4	8,958	-0.04%
2020/09/11	4	23.69	0	0.00	23.70	4	9,128	0.04%
2020/09/10	8	24.26	5	24.25	24.35	3	9,194	0.03%
2020/09/09	2	24.15	4	24.38	24.45	-2	9,265	-0.02%
2020/09/08	29	24.35	0	0.00	24.25	29	9,286	0.31%
2020/09/07	12	25.28	13	25.68	25.20	-1	9,275	-0.01%
2020/09/04	24	25.37	14	25.42	25.45	10	9,415	0.11%
2020/09/03	20	25.39	8	25.90	25.30	12	9,458	0.13%
2020/09/02	18	25.60	7	26.06	25.70	11	9,787	0.11%
2020/09/01	32	25.85	16	25.83	25.90	16	10,242	0.16%
2020/08/31	13	25.18	20	25.19	25.30	-7	10,258	-0.07%
2020/08/28	0	0.00	214	24.67	24.65	-214	10,694	-2.00%	大賣/鉅額交易
2020/08/27	55	24.65	46	25.05	24.75	9	10,730	0.08%
2020/08/26	5	25.17	6	24.98	25.10	-1	10,706	-0.01%
2020/08/25	102	24.45	55	24.61	24.40	47	10,706	0.44%	大買/
2020/08/24	7	24.67	204	24.84	24.85	-197	10,717	-1.84%	大賣/鉅額交易
2020/08/21	3	24.80	12	24.53	25.10	-9	10,745	-0.08%
2020/08/20	162	23.17	208	24.29	23.30	-46	10,541	-0.44%	大買/大賣/
2020/08/19	19	25.28	12	24.85	24.75	7	10,319	0.07%
2020/08/18	68	24.92	19	25.23	25.35	49	10,271	0.48%
2020/08/17	18	24.68	10	24.78	25.15	8	10,263	0.08%
2020/08/14	2	24.00	0	0.00	23.85	2	10,253	0.02%
2020/08/12	50	24.30	0	0.00	24.40	50	11,160	0.45%
2020/08/11	2	24.25	11	24.84	24.55	-9	11,315	-0.08%
2020/08/10	3	24.23	3	24.22	24.20	0	11,238	0.00%
2020/08/07	332	24.20	18	23.83	24.00	314	11,141	2.82%	大買/鉅額交易
2020/08/06	5	23.80	9	23.97	23.90	-4	10,896	-0.04%
2020/08/05	2	23.40	2	23.50	23.50	0	10,748	0.00%
2020/08/04	1	23.40	2	23.50	23.50	-1	10,813	-0.01%
2020/08/03	2	23.28	1	23.40	23.45	1	10,766	0.01%
2020/07/31	5	23.52	10	23.62	23.70	-5	10,628	-0.05%
2020/07/30	3	22.98	0	0.00	23.00	3	10,275	0.03%
2020/07/29	1	21.95	10	21.85	21.80	-9	10,056	-0.09%
2020/07/24	1	21.10	1	21.10	21.10	0	10,072	0.00%
2020/07/22	1	21.65	1	21.85	21.65	0	10,037	0.00%
2020/07/21	0	0.00	3	21.87	21.90	-3	10,042	-0.03%
2020/07/20	5	21.46	10	21.43	21.40	-5	10,001	-0.05%
2020/07/17	1	21.60	0	0.00	21.45	1	10,058	0.01%
2020/07/16	5	21.85	0	0.00	21.80	5	10,100	0.05%
2020/07/15	2	21.80	2	22.03	21.65	0	10,074	0.00%
2020/07/10	1	21.10	14	20.90	21.10	-13	10,118	-0.13%
2020/07/09	1	21.10	1.1	21.15	21.10	-0.1	10,131	0.00%
2020/07/08	3	21.53	1	21.50	21.40	2	10,172	0.02%
2020/07/07	2	22.15	2	22.10	22.25	0	10,259	0.00%
2020/07/06	10	21.15	2	21.10	21.25	8	10,679	0.07%
2020/06/29	1	21.05	0	0.00	21.15	1	12,611	0.01%
2020/06/24	2	21.75	2	21.90	21.90	0	12,541	0.00%
2020/06/23	1	22.05	0	0.00	22.15	1	12,518	0.01%
2020/06/22	4	22.60	0	0.00	22.55	4	12,531	0.03%
2020/06/19	0	0.00	10	22.60	22.50	-10	12,547	-0.08%
2020/06/18	3	22.68	0	0.00	22.50	3	12,504	0.02%
2020/06/17	1	23.10	5	22.70	22.90	-4	12,471	-0.03%
2020/06/16	5	22.80	1.7	22.61	22.80	3.3	12,489	0.03%
2020/06/15	5	22.59	2	22.50	22.10	3	12,420	0.02%
2020/06/12	1	22.35	8	22.28	22.25	-7	12,415	-0.06%
2020/06/11	6	23.00	1	22.85	22.70	5	12,296	0.04%
2020/06/10	0	0.00	10	23.45	23.85	-10	12,240	-0.08%
2020/06/09	23	24.00	5	23.89	23.85	18	12,160	0.15%
2020/06/08	29	23.21	45	23.47	23.20	-16	11,764	-0.14%
2020/06/05	2	22.30	9	22.14	22.30	-7	11,237	-0.06%
2020/06/04	10	21.88	5	22.28	22.35	5	11,126	0.04%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/06/02	2	20.15	0	0.00	20.10	2	10,602	0.02%
2020/05/28	1	20.60	7	20.36	19.80	-6	10,651	-0.06%
2020/05/27	0	0.00	5	19.90	19.90	-5	10,612	-0.05%
2020/05/26	2	20.35	2	20.00	19.90	0	10,745	0.00%
2020/05/25	2	20.10	0	0.00	20.25	2	10,725	0.02%
2020/05/22	10	20.18	25	20.17	20.05	-15	10,719	-0.14%
2020/05/21	25	20.57	44	20.39	20.60	-19	10,663	-0.18%
2020/05/20	37	20.02	23	19.99	20.35	14	10,541	0.13%
2020/05/19	24	19.06	13	18.93	19.70	11	10,116	0.11%
2020/05/18	30	17.85	18	18.01	17.95	12	9,692	0.12%
2020/05/15	5.7	16.98	4	16.90	16.90	1.7	9,511	0.02%
2020/05/13	1	16.85	0	0.00	16.95	1	9,527	0.01%
2020/05/12	1	16.90	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	5	16.60	16.90	-5	9,800	-0.05%
2020/05/08	3	16.40	0	0.00	16.35	3	10,006	0.03%
2020/05/05	0	0.00	22	16.71	16.65	-22	10,113	-0.22%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/30	20	17.40	0	0.00	17.40	20	10,060	0.20%
2020/04/29	1	17.50	0	0.00	17.55	1	9,996	0.01%
2020/04/28	7	16.91	0	0.00	16.90	7	9,978	0.07%
2020/04/27	1	17.00	0	0.00	17.10	1	9,904	0.01%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/17	4	18.40	4	18.45	17.80	0	9,427	0.00%
2020/04/16	0	0.00	3	17.85	18.20	-3	9,317	-0.03%
2020/04/15	0	0.00	3	18.55	18.35	-3	9,244	-0.03%
2020/04/14	0	0.00	2	18.45	18.45	-2	9,153	-0.02%
2020/04/13	6	18.68	6	18.35	18.70	0	9,024	0.00%
2020/04/10	5	18.78	3	18.98	18.75	2	8,882	0.02%
2020/04/09	22	18.79	12	18.68	18.50	10	8,637	0.12%
2020/04/08	4	18.00	4	18.15	18.15	0	7,968	0.00%
2020/04/07	0	0.00	1	16.30	16.50	-1	7,539	-0.01%
2020/04/06	1	15.40	5	15.49	15.55	-4	7,210	-0.06%
2020/04/01	2	14.80	24	14.70	14.85	-22	6,853	-0.32%
2020/03/31	26	14.77	5	14.76	14.70	21	6,443	0.33%
2020/03/26	31	15.62	58	16.10	16.65	-27	5,713	-0.47%
2020/03/25	0	0.00	16	15.49	15.50	-16	5,625	-0.28%
2020/03/24	35	14.73	0	0.00	14.65	35	5,551	0.63%
2020/03/20	0	0.00	1	15.10	15.15	-1	5,562	-0.02%
2020/03/19	2	14.80	0	0.00	14.50	2	5,495	0.04%
2020/03/17	0	0.00	90	16.58	16.40	-90	5,310	-1.69%
2020/03/16	52	17.15	0	0.00	17.00	52	5,212	1.00%
2020/03/13	40	17.36	0	0.00	17.60	40	5,173	0.77%
2020/03/12	1	18.85	210	18.99	18.60	-209	5,023	-4.16%	大賣/鉅額交易
2020/03/11	1	19.80	0	0.00	19.65	1	4,910	0.02%
2020/03/10	2	20.35	2	20.10	20.35	0	4,867	0.00%
2020/03/06	2	20.60	0	0.00	20.35	2	4,655	0.04%
2020/03/05	1	21.00	1	21.05	21.00	0	4,563	0.00%
2020/03/03	3	21.03	5	21.00	20.85	-2	4,407	-0.05%
2020/02/27	106	21.25	5	21.15	20.40	101	4,172	2.42%	大買/鉅額交易
2020/02/26	111	21.56	9	21.41	21.55	102	4,034	2.53%	大買/鉅額交易
2020/02/25	0	0.00	4	20.79	20.80	-4	3,835	-0.10%
2020/02/24	4	20.74	3	20.92	20.95	1	3,775	0.03%
2020/02/21	0	0.00	3	20.90	20.95	-3	3,682	-0.08%
2020/02/20	12	21.03	1	21.15	21.05	11	3,614	0.30%
2020/02/19	7	20.83	11	20.71	20.90	-4	3,444	-0.12%
2020/02/17	3	20.00	0	0.00	20.05	3	3,311	0.09%
2020/02/14	2	19.80	1	20.00	19.80	1	3,248	0.03%
2020/02/13	0	0.00	6	20.05	20.00	-6	3,221	-0.19%
2020/02/12	3	19.95	8	19.78	20.05	-5	3,161	-0.16%
2020/02/11	4	19.79	2	19.75	19.65	2	3,040	0.07%
2020/02/10	6	19.83	10	19.98	19.90	-4	2,847	-0.14%
2020/02/07	1	18.55	5	18.98	19.25	-4	2,539	-0.16%
2020/02/06	0	0.00	43	18.24	18.75	-43	2,407	-1.79%
2020/02/03	56	17.15	0	0.00	17.15	56	2,303	2.43%
2020/01/30	1	18.30	10	18.20	17.95	-9	2,238	-0.40%
2020/01/17	0	0.00	10	19.28	19.25	-10	2,146	-0.47%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/07	0	0.00	3	19.00	19.00	-3	2,321	-0.13%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2020/01/02	0	0.00	10	19.70	19.60	-10	2,383	-0.42%
2019/12/30	0	0.00	20	19.50	19.50	-20	2,418	-0.83%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/24	0	0.00	36	19.45	19.40	-36	2,544	-1.41%
2019/12/20	6	19.42	0	0.00	19.40	6	2,563	0.23%
2019/12/19	21	19.50	0	0.00	19.45	21	2,550	0.82%
2019/12/18	60	19.70	0	0.00	19.65	60	2,554	2.35%
2019/12/13	0	0.00	1	19.05	18.95	-1	2,589	-0.04%
2019/12/11	0	0.00	2	19.20	19.15	-2	2,851	-0.07%
2019/12/10	0	0.00	7	19.11	19.10	-7	2,853	-0.25%
2019/12/05	17	18.83	0	0.00	18.80	17	3,019	0.56%
2019/12/04	0	0.00	4	19.00	18.95	-4	3,010	-0.13%
2019/12/03	0	0.00	3	18.95	18.90	-3	3,028	-0.10%
2019/12/02	0	0.00	1	19.00	19.00	-1	3,035	-0.03%
2019/11/29	0	0.00	3	19.25	19.15	-3	3,035	-0.10%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/22	0	0.00	10	18.95	18.80	-10	3,102	-0.32%
2019/11/19	0	0.00	10	18.80	19.00	-10	3,135	-0.32%
2019/11/15	8	18.55	1	18.65	18.70	7	3,276	0.21%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/06	0	0.00	2	19.55	19.50	-2	3,789	-0.05%
2019/11/04	0	0.00	3	19.90	19.60	-3	3,884	-0.08%
2019/10/29	0	0.00	1	19.70	19.50	-1	4,174	-0.02%
2019/10/23	20	19.60	0	0.00	19.65	20	4,951	0.40%
2019/10/22	4	19.75	0	0.00	19.80	4	4,970	0.08%
2019/10/21	0	0.00	5	19.94	19.85	-5	5,024	-0.10%
2019/10/18	14	19.53	2	19.55	19.50	12	5,082	0.24%
2019/10/17	0	0.00	2	19.68	19.70	-2	5,096	-0.04%
2019/10/14	2	19.40	0	0.00	19.40	2	5,142	0.04%
2019/10/09	4	18.95	2	19.05	18.95	2	5,240	0.04%
2019/10/04	1	19.40	0	0.00	19.40	1	5,551	0.02%
2019/10/03	1	19.25	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/09/23	0	0.00	2	20.50	20.30	-2	6,249	-0.03%
2019/09/20	3	20.35	0	0.00	20.35	3	6,345	0.05%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	10	20.28	0	0.00	20.10	10	6,676	0.15%
2019/09/11	5	20.95	0	0.00	20.95	5	6,892	0.07%
2019/09/10	0	0.00	5	21.25	21.10	-5	6,912	-0.07%
2019/09/09	2	21.40	0	0.00	21.35	2	6,974	0.03%
2019/09/05	2	20.80	0	0.00	20.85	2	7,119	0.03%
2019/09/04	3	20.75	0	0.00	20.90	3	7,295	0.04%
2019/09/03	2.1	20.90	0	0.00	20.85	2.1	7,420	0.03%
2019/08/27	3	20.67	0	0.00	20.60	3	8,269	0.04%
2019/08/21	1	21.10	0	0.00	20.95	1	9,722	0.01%
2019/08/20	1	20.85	1	20.95	20.60	0	10,331	0.00%
2019/08/19	1	21.20	0	0.00	21.15	1	10,315	0.01%
2019/08/16	2	21.35	0	0.00	21.30	2	10,429	0.02%
2019/08/14	4	21.70	5	21.86	21.90	-1	10,655	-0.01%
2019/08/12	4	22.33	12	22.53	23.15	-8	11,551	-0.07%
2019/08/07	7	23.15	7	22.95	23.00	0	11,837	0.00%
2019/08/05	4	23.13	0	0.00	22.90	4	12,002	0.03%
2019/08/01	1	23.80	0	0.00	23.60	1	11,864	0.01%
2019/07/31	0	0.00	10	24.15	24.00	-10	11,789	-0.08%
2019/07/29	5	23.99	61	24.59	24.45	-56	11,611	-0.48%
2019/07/26	8	23.05	9	23.69	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	3	22.40	22.65	-3	10,970	-0.03%
2019/07/19	1	23.45	0	0.00	23.35	1	10,746	0.01%
2019/07/16	1	23.65	0	0.00	23.45	1	10,642	0.01%
2019/07/15	1	23.30	0	0.00	23.90	1	10,573	0.01%
2019/07/12	3	23.30	1	23.75	23.15	2	10,479	0.02%
2019/07/11	0	0.00	10	23.95	23.95	-10	10,325	-0.10%
2019/07/10	2	23.90	0	0.00	23.85	2	10,321	0.02%
2019/07/09	0	0.00	1	23.75	23.80	-1	10,487	-0.01%
2019/07/05	0	0.00	1	23.65	23.60	-1	10,474	-0.01%
2019/07/02	1	23.50	1	23.50	23.45	0	10,383	0.00%
2019/07/01	0	0.00	1	23.05	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	9	22.65	22.80	-9	10,096	-0.09%
2019/06/27	4	22.88	27	23.02	22.80	-23	10,070	-0.23%
2019/06/25	0	0.00	22	22.60	22.60	-22	10,079	-0.22%
2019/06/21	3	22.12	0	0.00	22.05	3	9,757	0.03%
2019/06/20	7	21.79	0	0.00	22.15	7	9,569	0.07%
2019/06/18	2	21.45	0	0.00	21.50	2	9,249	0.02%
2019/06/17	3	21.43	0	0.00	21.45	3	9,199	0.03%
2019/06/14	0	0.00	4	21.70	21.80	-4	9,094	-0.04%
2019/06/13	6	21.50	0	0.00	21.60	6	9,022	0.07%
2019/06/12	3	22.05	0	0.00	22.00	3	8,821	0.03%
2019/06/10	53	22.88	2	22.75	22.50	51	8,484	0.60%
2019/06/06	43	22.74	0	0.00	22.55	43	8,361	0.51%
2019/06/05	0	0.00	4	23.60	23.20	-4	8,178	-0.05%
2019/06/04	9	23.51	12	23.18	23.10	-3	7,985	-0.04%
2019/06/03	3	23.40	1	23.30	23.25	2	7,805	0.03%
2019/05/31	2	24.20	17	24.16	23.85	-15	7,586	-0.20%
2019/05/30	2	24.20	0	0.00	23.85	2	7,354	0.03%
2019/05/29	3	24.43	4	23.99	24.00	-1	7,142	-0.01%
2019/05/28	8	24.01	50	24.17	23.55	-42	6,501	-0.65%
2019/05/27	0	0.00	7	23.41	23.95	-7	6,045	-0.12%
2019/05/22	1	22.45	2	22.58	22.55	-1	5,186	-0.02%
2019/05/21	0	0.00	24	22.18	22.25	-24	4,989	-0.48%
2019/05/20	13	22.51	11	22.43	22.50	2	4,829	0.04%
2019/05/17	19	21.64	12	21.75	22.15	7	4,370	0.16%
2019/05/16	0	0.00	1	20.50	20.50	-1	3,649	-0.03%
2019/05/14	5	19.55	0	0.00	20.20	5	3,131	0.16%
2019/05/10	1	19.30	0	0.00	19.15	1	2,856	0.04%
2019/05/09	0	0.00	14	19.50	19.30	-14	2,852	-0.49%
2019/04/26	0	0.00	3	19.60	19.50	-3	2,796	-0.11%
2019/04/22	2	19.95	9	19.90	19.90	-7	2,783	-0.25%
2019/04/19	20	19.90	0	0.00	19.85	20	2,786	0.72%
2019/04/18	0.1	19.70	0	0.00	19.80	0.1	2,787	0.00%
2019/04/17	0	0.00	7	19.36	19.60	-7	2,778	-0.25%
2019/04/16	0	0.00	8	19.45	19.20	-8	2,716	-0.29%
2019/04/12	5	19.95	3	19.95	20.05	2	2,411	0.08%
2019/04/11	3	20.40	0	0.00	20.35	3	2,304	0.13%
2019/04/10	3	20.50	2	20.70	20.70	1	2,286	0.04%
2019/04/09	9	20.70	0	0.00	20.60	9	2,251	0.40%
2019/04/08	0	0.00	1	20.25	20.25	-1	2,147	-0.05%
2019/04/03	2	19.65	2	19.70	19.70	0	2,034	0.00%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	50	19.90	10	19.70	19.45	40	2,083	1.92%
2019/03/28	45	19.96	6	19.85	19.90	39	2,029	1.92%
2019/03/26	2	18.85	0	0.00	18.80	2	1,808	0.11%
2019/03/25	4	18.95	1	18.85	18.80	3	1,977	0.15%
2019/03/07	2	18.73	0	0.00	18.65	2	4,050	0.05%
2019/02/26	0	0.00	10	19.00	18.95	-10	4,119	-0.24%
2019/02/25	0	0.00	1	19.00	19.00	-1	4,124	-0.02%
2019/02/22	1	18.90	0	0.00	18.95	1	4,106	0.02%
2019/02/20	2	18.65	0	0.00	18.65	2	4,062	0.05%
2019/02/19	2	18.65	2	18.70	18.70	0	4,058	0.00%
2019/02/18	4	18.70	4	18.73	18.75	0	4,075	0.00%
2019/02/15	2	18.65	0	0.00	18.65	2	4,083	0.05%
2019/02/14	0	0.00	5	18.50	18.50	-5	4,018	-0.12%
2019/02/11	1	18.55	0	0.00	18.40	1	4,049	0.02%
2019/01/25	2	18.15	0	0.00	18.20	2	4,018	0.05%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.02%
2019/01/21	2	18.08	0	0.00	18.10	2	4,046	0.05%
2019/01/04	2.1	17.68	0	0.00	17.70	2.1	4,275	0.05%
2019/01/02	4	18.20	0	0.00	17.95	4	4,399	0.09%
2018/12/25	1	18.30	0	0.00	18.25	1	4,443	0.02%
2018/12/24	6	18.72	0	0.00	18.55	6	4,446	0.13%
2018/12/20	0	0.00	6	19.50	19.35	-6	4,486	-0.13%
2018/12/18	7	20.19	0	0.00	19.35	7	4,449	0.16%
2018/12/14	0	0.00	1	20.60	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	11	20.19	20.30	-11	4,159	-0.26%
2018/12/11	2	20.00	0	0.00	19.80	2	4,108	0.05%
2018/12/10	1	19.85	1	20.20	20.10	0	4,107	0.00%
2018/12/07	12	20.11	6	20.18	20.05	6	4,060	0.15%
2018/12/06	5	20.45	5	20.50	20.05	0	3,944	0.00%
2018/12/05	5	21.09	4	20.85	21.00	1	3,702	0.03%
2018/12/04	2	18.78	10	19.61	20.00	-8	2,803	-0.29%
2018/12/03	0.1	18.20	0	0.00	18.20	0.1	2,479	0.00%
2018/11/27	0.1	18.00	1	18.05	18.00	-0.9	2,341	-0.04%
2018/11/22	0	0.00	1	18.05	17.95	-1	2,401	-0.04%
2018/11/20	2	18.00	1	18.10	18.00	1	2,400	0.04%
2018/11/13	0	0.00	1	17.90	17.90	-1	2,407	-0.04%
2018/11/12	0.1	17.95	0	0.00	18.00	0.1	2,442	0.00%
2018/11/07	0.1	18.15	0	0.00	18.10	0.1	2,495	0.00%
2018/11/06	1	18.15	0	0.00	18.15	1	2,532	0.04%
2018/11/02	4	18.05	0	0.00	18.00	4	2,561	0.16%
2018/11/01	2	17.95	0	0.00	18.00	2	2,568	0.08%
2018/10/30	0	0.00	10	17.75	17.60	-10	2,575	-0.39%
2018/10/25	2	18.03	0	0.00	17.95	2	2,650	0.08%
2018/10/23	0.1	18.70	0	0.00	18.60	0.1	2,618	0.00%
2018/10/19	0.1	18.70	2	18.70	18.55	-1.9	2,641	-0.07%
2018/10/17	5	19.00	0	0.00	19.05	5	2,641	0.19%
2018/10/16	2	19.05	0	0.00	19.10	2	2,604	0.08%
2018/10/12	6.1	19.50	5	19.45	19.60	1.1	2,525	0.04%
2018/10/11	2	19.68	6	19.64	19.65	-4	2,494	-0.16%
2018/10/05	0	0.00	2	20.90	20.75	-2	2,396	-0.08%
2018/10/03	0	0.00	1	21.55	21.40	-1	2,363	-0.04%
2018/09/28	6	21.63	0	0.00	21.70	6	2,325	0.26%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/05	1	20.95	0	0.00	20.85	1	2,932	0.03%
2018/08/30	0	0.00	1	21.10	21.05	-1	3,052	-0.03%
2018/08/24	0	0.00	1	20.75	20.60	-1	3,156	-0.03%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/08	0.1	21.00	0	0.00	21.00	0.1	3,629	0.00%
2018/08/03	0	0.00	1	21.20	21.15	-1	3,920	-0.03%
2018/07/27	0.1	21.10	0	0.00	21.05	0.1	3,781	0.00%
2018/07/26	0	0.00	5	21.15	21.10	-5	3,773	-0.13%
2018/07/18	0.1	20.80	0	0.00	20.80	0.1	3,732	0.00%
2018/06/27	0.1	21.80	0	0.00	21.65	0.1	3,458	0.00%
2018/06/22	5	21.70	0	0.00	22.15	5	3,429	0.15%
2018/06/21	10	21.85	0	0.00	21.85	10	3,285	0.30%
2018/06/19	1	22.15	0	0.00	22.05	1	3,155	0.03%
2018/06/15	6	22.44	0	0.00	22.35	6	3,063	0.20%
2018/06/14	0	0.00	1	22.55	22.60	-1	2,981	-0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	0	0.00	4	22.94	22.80	-4	2,998	-0.13%
2018/06/07	0	0.00	17	23.25	23.20	-17	2,950	-0.58%
2018/06/01	20	23.50	0	0.00	23.30	20	2,852	0.70%
2018/05/23	5	23.80	0	0.00	23.75	5	2,847	0.18%
2018/05/22	1	23.90	4	24.06	23.90	-3	2,813	-0.11%
2018/05/21	1	24.20	2	24.25	24.20	-1	2,789	-0.04%
2018/05/18	1	24.25	3	24.07	24.15	-2	2,730	-0.07%
2018/05/14	2	23.98	11	23.70	23.95	-9	2,493	-0.36%
2018/05/02	0	0.00	1	22.80	22.80	-1	2,300	-0.04%
2018/04/17	2	22.30	0	0.00	22.25	2	2,569	0.08%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/12	2	22.65	0	0.00	22.75	2	2,655	0.08%
2018/04/02	2	22.55	0	0.00	22.60	2	2,807	0.07%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/28	1	22.65	0	0.00	22.60	1	2,892	0.03%
2018/03/27	1	22.70	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	1	22.70	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.15	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.20	0	0.00	23.20	1	2,937	0.03%
2018/03/20	0	0.00	3	23.30	23.25	-3	3,079	-0.10%
2018/03/16	4	23.24	0	0.00	23.30	4	3,209	0.12%
2018/03/13	0	0.00	11	23.82	23.60	-11	3,206	-0.34%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/23	1	22.55	0	0.00	22.80	1	4,984	0.02%
2018/02/21	4	22.33	0	0.00	22.35	4	5,061	0.08%
2018/02/12	0	0.00	1	22.25	22.25	-1	5,062	-0.02%
2018/02/06	5	22.52	4	22.23	22.30	1	5,193	0.02%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/02/01	0	0.00	1	23.55	23.60	-1	5,125	-0.02%
2018/01/30	2	23.58	0	0.00	23.50	2	5,152	0.04%
2018/01/29	0	0.00	2	23.75	23.85	-2	5,137	-0.04%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/24	8	23.80	3	23.80	23.85	5	5,115	0.10%
2018/01/23	7	24.00	8	24.28	23.90	-1	5,106	-0.02%
2018/01/22	1	23.70	0	0.00	23.75	1	5,034	0.02%
2018/01/19	1	23.60	0	0.00	23.55	1	5,022	0.02%
2018/01/18	1	24.00	0	0.00	23.70	1	5,000	0.02%
2018/01/17	3	23.58	2	23.50	24.00	1	4,962	0.02%
2018/01/16	3	23.45	0	0.00	23.45	3	4,939	0.06%
2018/01/15	3	23.45	0	0.00	23.35	3	4,935	0.06%
2018/01/12	1	23.35	0	0.00	23.30	1	5,005	0.02%
2018/01/11	2	23.33	0	0.00	23.25	2	5,002	0.04%
2018/01/10	4	23.48	0	0.00	23.55	4	4,986	0.08%
2018/01/09	0	0.00	1	23.75	23.60	-1	4,994	-0.02%
2018/01/08	2	23.70	0	0.00	23.65	2	4,977	0.04%
2018/01/05	2	23.50	0	0.00	23.50	2	4,942	0.04%
2018/01/04	1	23.45	0	0.00	23.40	1	4,916	0.02%
2018/01/03	1	24.00	4	23.80	23.65	-3	4,899	-0.06%
2018/01/02	1	23.95	0	0.00	23.95	1	4,859	0.02%