裕隆 (2201)-群益金鼎-三重券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249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(已收盤)

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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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	5	57.36	2	56.61	56.70	3	3,269	0.09%
2024/11/20	3	57.20	18	57.33	57.40	-15	3,235	-0.46%
2024/11/19	0	0.00	8	54.90	56.00	-8	3,192	-0.25%
2024/11/18	8	54.65	0	0.00	55.00	8	3,225	0.25%
2024/11/14	6	55.38	0	0.00	54.10	6	3,254	0.18%
2024/11/13	0	0.00	15	56.03	55.80	-15	3,218	-0.47%
2024/11/12	41	55.49	8	55.21	53.30	33	3,188	1.04%
2024/11/11	20	55.65	21	56.67	56.30	-1	3,138	-0.03%
2024/11/08	45	56.87	15	57.90	56.20	30	3,129	0.96%
2024/11/06	5	57.10	0	0.00	56.80	5	3,155	0.16%
2024/11/05	1	57.20	0	0.00	57.30	1	3,211	0.03%
2024/11/01	5	56.50	5	57.40	58.30	0	3,490	0.00%
2024/10/29	0	0.00	1	58.00	58.30	-1	3,546	-0.03%
2024/10/28	3	58.87	5	58.80	59.00	-2	3,540	-0.06%
2024/10/25	1	58.00	5	58.40	58.30	-4	3,532	-0.11%
2024/10/24	0	0.00	3	57.50	57.70	-3	3,515	-0.09%
2024/10/23	5	57.20	6	58.17	58.00	-1	3,497	-0.03%
2024/10/22	11	56.54	0	0.00	57.90	11	3,487	0.32%
2024/10/18	0	0.00	2	56.90	56.50	-2	3,567	-0.06%
2024/10/17	2	57.20	0	0.00	56.90	2	3,604	0.06%
2024/10/16	14	55.77	0	0.00	56.00	14	3,620	0.39%
2024/10/15	14	56.50	15	56.33	56.40	-1	3,606	-0.03%
2024/10/14	5	57.20	0	0.00	57.00	5	3,600	0.14%
2024/10/11	5	58.00	0	0.00	57.50	5	3,593	0.14%
2024/10/09	0	0.00	3	58.20	57.70	-3	3,634	-0.08%
2024/10/08	2	59.40	3	59.30	59.00	-1	3,624	-0.03%
2024/10/07	1	59.80	10	59.75	60.40	-9	3,705	-0.24%
2024/10/04	7	60.20	4	60.10	59.60	3	3,720	0.08%
2024/10/01	1	59.70	0	0.00	59.80	1	3,695	0.03%
2024/09/27	8	59.31	30	59.58	60.10	-22	3,731	-0.59%
2024/09/26	1	58.30	20	59.00	58.00	-19	3,740	-0.51%
2024/09/25	1	58.10	2	57.95	58.40	-1	3,743	-0.03%
2024/09/24	2	56.85	1	57.00	56.40	1	3,780	0.03%
2024/09/23	1	56.80	1	57.00	57.50	0	3,837	0.00%
2024/09/20	0	0.00	9	56.20	56.50	-9	3,765	-0.24%
2024/09/19	1	55.90	0	0.00	56.20	1	3,754	0.03%
2024/09/18	6	56.13	23	57.21	55.90	-17	3,740	-0.45%
2024/09/16	18	55.88	66.3	55.39	56.60	-48.3	3,667	-1.32%
2024/09/13	15	52.80	15	52.57	52.60	0	3,582	0.00%
2024/09/12	3	51.00	3	51.90	51.50	0	3,612	0.00%
2024/09/10	15	50.60	0	0.00	50.60	15	3,670	0.41%
2024/09/06	11	50.15	10	51.40	51.60	1	3,740	0.03%
2024/09/05	12	50.90	0	0.00	50.10	12	3,813	0.31%
2024/09/04	14	50.64	5	50.60	50.60	9	3,869	0.23%
2024/09/03	10	53.50	1	53.30	53.20	9	3,887	0.23%
2024/08/30	11	54.26	0	0.00	54.50	11	4,059	0.27%
2024/08/29	10	54.00	1	54.10	54.10	9	4,143	0.22%
2024/08/28	10	54.50	1	54.70	54.80	9	4,174	0.22%
2024/08/27	2	54.20	0	0.00	54.30	2	4,243	0.05%
2024/08/26	0	0.00	1	54.70	55.00	-1	4,290	-0.02%
2024/08/23	2	52.60	1	53.60	53.50	1	4,340	0.02%
2024/08/22	4	53.68	0	0.00	53.70	4	4,406	0.09%
2024/08/21	0	0.00	3	55.03	55.00	-3	4,450	-0.07%
2024/08/20	5	54.98	1	55.50	54.90	4	4,448	0.09%
2024/08/19	1	55.00	2	55.55	55.00	-1	4,439	-0.02%
2024/08/15	3	54.93	0	0.00	54.40	3	4,446	0.07%
2024/08/13	0	0.00	9	54.10	53.80	-9	4,467	-0.20%
2024/08/12	7	54.46	0	0.00	54.30	7	4,559	0.15%
2024/08/08	19	53.45	0	0.00	53.40	19	4,644	0.41%
2024/08/07	0.1	55.30	27	54.98	55.20	-27	4,706	-0.57%
2024/08/06	21	51.77	10	53.10	53.10	11	4,893	0.22%
2024/08/05	60.4	55.10	3	54.90	53.30	57.4	5,009	1.15%
2024/08/02	25.1	59.76	7	59.74	59.20	18.1	5,105	0.35%
2024/07/31	1	61.20	0	0.00	61.00	1	5,380	0.02%
2024/07/30	15	60.77	5	60.20	61.60	10	5,687	0.18%
2024/07/26	10	60.90	0	0.00	61.60	10	5,817	0.17%
2024/07/23	5	62.42	10	62.60	62.40	-5	5,886	-0.08%
2024/07/22	15	60.60	6	60.90	60.50	9	5,880	0.15%
2024/07/19	23	62.70	15	62.11	62.90	8	5,809	0.14%
2024/07/17	2	65.15	0	0.00	64.80	2	5,758	0.03%
2024/07/16	1	64.50	1	65.40	65.40	0	5,796	0.00%
2024/07/15	0	0.00	12	64.60	64.60	-12	5,902	-0.20%
2024/07/12	1	64.60	0	0.00	64.80	1	6,021	0.02%
2024/07/09	27	63.64	0	0.00	63.20	27	6,113	0.44%
2024/07/08	27	65.36	5	65.00	65.20	22	6,010	0.37%
2024/07/05	0	0.00	2	66.00	66.30	-2	5,979	-0.03%
2024/07/04	0	0.00	13	65.76	65.80	-13	5,989	-0.22%
2024/07/03	46	65.22	0	0.00	65.20	46	6,025	0.76%
2024/07/02	16	66.36	15	66.26	65.50	1	6,111	0.02%
2024/07/01	4	66.83	0	0.00	66.70	4	6,084	0.07%
2024/06/28	19	66.91	0	0.00	66.80	19	6,082	0.31%
2024/06/27	10	67.60	4	67.45	67.40	6	5,989	0.10%
2024/06/26	7	68.67	0	0.00	68.50	7	5,902	0.12%
2024/06/25	5	69.10	0	0.00	68.80	5	5,900	0.08%
2024/06/24	3	69.20	0	0.00	68.80	3	5,879	0.05%
2024/06/21	1	69.80	0	0.00	69.70	1	5,907	0.02%
2024/06/20	0	0.00	2	70.20	70.30	-2	5,896	-0.03%
2024/06/19	15	69.03	1	69.50	68.70	14	5,857	0.24%
2024/06/18	2	68.60	2	69.70	69.30	0	5,833	0.00%
2024/06/17	3	68.63	1	68.90	68.50	2	5,873	0.03%
2024/06/14	9	68.82	0	0.00	68.50	9	5,888	0.15%
2024/06/13	4	69.15	14	68.99	68.60	-10	5,877	-0.17%
2024/06/12	5	70.12	11	69.60	69.40	-6	5,854	-0.10%
2024/06/11	4	71.10	4	71.95	70.70	0	5,791	0.00%
2024/06/07	0.2	71.35	7	70.80	71.20	-6.8	5,799	-0.12%
2024/06/06	2	70.55	1	71.20	69.80	1	5,943	0.02%
2024/06/05	4	70.75	3	71.67	70.40	1	5,912	0.02%
2024/06/04	3	70.50	3	71.20	70.50	0	5,942	0.00%
2024/06/03	2	70.25	0	0.00	70.40	2	5,936	0.03%
2024/05/31	2	70.95	2	71.75	70.50	0	5,926	0.00%
2024/05/30	3	70.23	1	70.80	70.10	2	5,896	0.03%
2024/05/29	2	71.60	2	72.70	71.50	0	5,871	0.00%
2024/05/28	15	72.04	0	0.00	71.40	15	5,829	0.26%
2024/05/27	2	71.70	5	72.12	71.70	-3	5,833	-0.05%
2024/05/24	2	69.80	3	70.67	70.90	-1	5,813	-0.02%
2024/05/23	10	71.00	0	0.00	70.50	10	5,814	0.17%
2024/05/21	3	70.73	20	70.70	70.50	-17	5,838	-0.29%
2024/05/20	10	71.58	12	71.90	71.30	-2	5,829	-0.03%
2024/05/17	1	71.10	10	71.41	71.00	-9	5,858	-0.15%
2024/05/16	8	71.39	6	72.07	71.80	2	5,938	0.03%
2024/05/15	15	72.25	15	72.13	71.40	0	5,893	0.00%
2024/05/14	6	72.02	9	71.60	71.60	-3	5,851	-0.05%
2024/05/13	13	73.25	15	73.20	72.50	-2	5,807	-0.03%
2024/05/10	26	72.18	28	72.11	73.10	-2	5,750	-0.03%
2024/05/09	16	75.16	14	75.99	75.00	2	5,542	0.04%
2024/05/08	7	73.64	7	74.84	76.30	0	5,340	0.00%
2024/05/07	33	73.00	19	72.78	73.80	14	5,104	0.27%
2024/05/06	5	73.74	1	73.90	73.60	4	4,986	0.08%
2024/05/03	1	73.70	21	72.91	73.70	-20	4,803	-0.42%
2024/05/02	4	70.63	2	70.40	70.50	2	4,522	0.04%
2024/04/30	1	68.70	2	69.50	68.70	-1	4,460	-0.02%
2024/04/29	2	69.10	13	68.75	69.30	-11	4,426	-0.25%
2024/04/26	17	67.74	0	0.00	67.50	17	4,348	0.39%
2024/04/25	2	67.45	0	0.00	67.40	2	4,353	0.05%
2024/04/24	1	67.80	5	68.28	68.00	-4	4,375	-0.09%
2024/04/23	4	67.83	0	0.00	67.50	4	4,493	0.09%
2024/04/22	2	67.80	12	68.30	67.80	-10	4,508	-0.22%
2024/04/19	8	67.61	5	68.00	66.90	3	4,450	0.07%
2024/04/18	5	68.92	3	69.53	69.30	2	4,372	0.05%
2024/04/17	2	67.80	0	0.00	67.40	2	4,297	0.05%
2024/04/16	7	68.06	1	68.10	67.40	6	4,327	0.14%
2024/04/15	6	68.58	14	69.23	69.30	-8	4,331	-0.18%
2024/04/10	1	69.80	7	69.39	69.90	-6	4,333	-0.14%
2024/04/09	11	69.71	6	69.47	69.10	5	4,375	0.11%
2024/04/08	7	69.19	18	69.41	70.00	-11	4,361	-0.25%
2024/04/03	8	67.03	14	66.81	66.70	-6	4,271	-0.14%
2024/04/02	2	68.20	15	67.83	67.80	-13	4,291	-0.30%
2024/04/01	2	68.50	2.8	68.60	68.30	-0.8	4,275	-0.02%
2024/03/29	0	0.00	6	68.17	68.10	-6	4,301	-0.14%
2024/03/28	0	0.00	2	68.40	68.20	-2	4,347	-0.05%
2024/03/27	2	67.35	2	67.30	67.30	0	4,480	0.00%
2024/03/26	4	67.55	7	67.79	67.10	-3	4,634	-0.06%
2024/03/25	2	69.10	5	68.80	68.10	-3	4,637	-0.06%
2024/03/22	14	68.41	2	68.00	68.30	12	4,690	0.26%
2024/03/21	2	67.80	0	0.00	67.80	2	4,792	0.04%
2024/03/20	4	68.45	6	68.05	67.70	-2	4,949	-0.04%
2024/03/19	7	68.84	0	0.00	68.30	7	4,983	0.14%
2024/03/18	3	69.40	2	69.80	69.50	1	5,136	0.02%
2024/03/15	2.1	69.48	5	68.50	68.50	-3	5,158	-0.06%
2024/03/14	3	70.03	0	0.00	69.80	3	5,161	0.06%
2024/03/13	5.1	70.51	6	71.10	69.70	-0.9	5,145	-0.02%
2024/03/12	5	70.32	19	71.22	71.90	-14	5,096	-0.27%
2024/03/11	5	67.00	0	0.00	67.60	5	4,959	0.10%
2024/03/08	11.3	68.63	6	68.08	67.10	5.3	4,948	0.11%
2024/03/07	4.1	69.40	5	69.54	68.90	-0.9	4,864	-0.02%
2024/03/06	1	70.60	3	70.50	70.10	-2	4,820	-0.04%
2024/03/04	3	70.80	0	0.00	70.80	3	4,943	0.06%
2024/03/01	1	70.70	1	71.50	70.70	0	4,936	0.00%
2024/02/29	10	69.04	13	69.52	70.70	-3	4,946	-0.06%
2024/02/27	2.1	70.56	2	70.50	69.40	0.1	4,902	0.00%
2024/02/26	1.1	70.80	0	0.00	70.60	1.1	4,906	0.02%
2024/02/23	3	71.57	2	71.85	71.20	1	4,978	0.02%
2024/02/22	2	70.90	2	70.60	70.90	0	5,036	0.00%
2024/02/21	2	71.30	2	71.25	70.80	0	5,195	0.00%
2024/02/20	3	71.27	4	71.25	70.90	-1	5,293	-0.02%
2024/02/19	5	71.88	4	72.05	72.20	1	5,303	0.02%
2024/02/16	2	70.00	0	0.00	69.90	2	5,334	0.04%
2024/02/05	2	68.90	0	0.00	69.30	2	5,354	0.04%
2024/02/02	1	69.60	4	69.65	69.10	-3	5,451	-0.06%
2024/02/01	2	70.35	1	70.70	70.70	1	5,480	0.02%
2024/01/26	2	69.65	0	0.00	69.80	2	5,599	0.04%
2024/01/25	2	70.20	2	69.80	69.70	0	5,675	0.00%
2024/01/24	0	0.00	6	71.00	70.80	-6	5,723	-0.10%
2024/01/23	1	69.30	0	0.00	69.60	1	5,865	0.02%
2024/01/22	6	68.60	0.3	68.70	68.60	5.7	5,904	0.10%
2024/01/19	2	68.60	4	69.10	69.10	-2	6,009	-0.03%
2024/01/18	7	67.99	2	67.40	68.50	5	6,091	0.08%
2024/01/17	1.3	69.33	6	69.25	67.70	-4.7	6,163	-0.08%
2024/01/11	4	71.00	0	0.00	70.70	4	6,557	0.06%
2024/01/10	11	70.01	9.2	70.04	70.20	1.8	6,941	0.03%
2024/01/09	17	70.85	2	71.10	70.90	15	7,154	0.21%
2024/01/05	0	0.00	4	72.40	72.40	-4	8,913	-0.04%
2024/01/04	3	73.03	0	0.00	72.60	3	9,230	0.03%
2024/01/03	4.2	73.36	0	0.00	73.10	4.2	9,285	0.05%
2023/12/29	2	74.80	2	75.00	74.80	0	9,295	0.00%
2023/12/28	7	73.80	2	74.45	74.60	5	9,415	0.05%
2023/12/27	1	73.10	5	73.28	73.30	-4	9,442	-0.04%
2023/12/26	0	0.00	3	73.03	72.70	-3	9,545	-0.03%
2023/12/22	23	72.43	16	73.03	72.20	7	9,944	0.07%
2023/12/21	4	72.63	6	73.13	72.70	-2	9,849	-0.02%
2023/12/20	1	73.90	0	0.00	74.10	1	9,898	0.01%
2023/12/19	9	74.31	0	0.00	74.00	9	9,935	0.09%
2023/12/18	1	74.30	2	75.10	74.40	-1	9,995	-0.01%
2023/12/15	10	75.83	1	75.70	75.50	9	10,188	0.09%
2023/12/14	1	77.10	6.2	77.00	77.30	-5.2	10,213	-0.05%
2023/12/13	16	76.15	8	76.74	76.00	8	10,171	0.08%
2023/12/11	0	0.00	1	78.30	78.00	-1	10,108	-0.01%
2023/12/08	1	77.20	1	78.10	77.20	0	10,156	0.00%
2023/12/07	2	77.35	21	78.06	77.60	-19	10,186	-0.19%
2023/12/06	5	77.80	2	77.90	77.80	3	10,240	0.03%
2023/12/05	1	76.30	6	76.20	77.00	-5	10,270	-0.05%
2023/12/04	3	76.93	5	77.16	76.50	-2	10,336	-0.02%
2023/12/01	0	0.00	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	2	76.95	0	0.00	76.90	2	10,662	0.02%
2023/11/28	0	0.00	1	78.40	78.40	-1	11,565	-0.01%
2023/11/27	1	77.40	1	77.50	77.10	0	11,759	0.00%
2023/11/24	2	78.60	3	78.60	78.50	-1	12,164	-0.01%
2023/11/22	2	78.15	1	77.70	77.70	1	12,453	0.01%
2023/11/21	12	79.08	15	78.81	79.00	-3	12,370	-0.02%
2023/11/20	34	77.94	5	78.04	78.00	29	12,279	0.24%
2023/11/17	2	79.90	6	80.10	80.20	-4	12,116	-0.03%
2023/11/16	1	79.00	1	79.10	79.10	0	12,025	0.00%
2023/11/15	3	79.17	5	79.22	78.50	-2	11,968	-0.02%
2023/11/14	2	77.90	0	0.00	77.90	2	11,858	0.02%
2023/11/10	13	77.72	2	77.50	77.10	11	11,883	0.09%
2023/11/09	2	78.60	2	79.05	79.20	0	11,857	0.00%
2023/11/08	2	79.15	1	78.70	78.60	1	12,001	0.01%
2023/11/07	0	0.00	2	79.05	79.10	-2	12,008	-0.02%
2023/11/06	3	78.87	0	0.00	78.80	3	12,036	0.02%
2023/11/03	9	78.30	9	78.19	78.20	0	12,143	0.00%
2023/11/02	1	77.30	0	0.00	77.40	1	12,086	0.01%
2023/11/01	3	74.17	2	74.90	75.00	1	12,009	0.01%
2023/10/31	3	75.43	12	74.87	74.10	-9	11,946	-0.08%
2023/10/30	0	0.00	1	77.10	76.90	-1	11,861	-0.01%
2023/10/27	5	77.96	0	0.00	77.30	5	11,890	0.04%
2023/10/26	2	78.95	4	78.50	78.20	-2	11,957	-0.02%
2023/10/25	3	80.37	5	80.68	80.10	-2	11,962	-0.02%
2023/10/24	0	78.60	1	78.20	79.00	-1	12,043	-0.01%
2023/10/23	3	78.57	6	77.78	77.80	-3	12,066	-0.02%
2023/10/20	9	79.31	29	79.00	79.10	-20	12,142	-0.16%
2023/10/19	19	81.05	8	80.85	81.40	11	12,052	0.09%
2023/10/18	22	81.82	30	82.19	80.10	-8	12,069	-0.07%
2023/10/17	19	81.72	12	82.76	81.10	7	11,808	0.06%
2023/10/16	65	85.21	22	85.70	83.00	43	11,705	0.37%
2023/10/13	32.3	87.64	25.6	87.84	85.10	6.7	11,340	0.06%
2023/10/12	6	82.65	14	83.39	84.00	-8	10,331	-0.08%
2023/10/06	0	0.00	1	79.00	78.90	-1	10,709	-0.01%
2023/10/05	1	78.50	0.1	79.10	78.40	0.9	10,747	0.01%
2023/10/04	6	78.68	5	79.02	78.40	1	10,777	0.01%
2023/10/03	3	81.60	1	81.10	80.50	2	10,670	0.02%
2023/10/02	3	83.10	2	82.00	82.00	1	10,679	0.01%
2023/09/28	10	84.97	12.4	83.99	83.00	-2.4	10,776	-0.02%
2023/09/27	6	85.25	4	85.53	86.00	2	10,746	0.02%
2023/09/26	1	84.60	0	0.00	83.70	1	10,621	0.01%
2023/09/25	7	84.36	12	84.62	84.30	-5	10,678	-0.05%
2023/09/22	0	0.00	4	79.60	82.50	-4	10,638	-0.04%
2023/09/21	13.1	81.26	0	0.00	80.60	13.1	10,613	0.12%
2023/09/20	18	84.57	12	82.70	82.20	6	10,624	0.06%
2023/09/19	1	84.50	16	84.98	84.60	-15	10,450	-0.14%
2023/09/15	0	0.00	1	83.10	82.90	-1	10,380	-0.01%
2023/09/14	0	0.00	87	83.47	83.80	-87	10,412	-0.84%
2023/09/13	99	83.59	2	83.65	83.90	97	10,425	0.93%
2023/09/12	0	0.00	1	82.00	81.30	-1	10,631	-0.01%
2023/09/11	3	82.64	20	81.80	81.20	-17	10,647	-0.16%
2023/09/08	3	83.80	3	82.90	82.60	0	10,628	0.00%
2023/09/07	0	0.00	4	83.90	84.50	-4	10,632	-0.04%
2023/09/06	1	85.30	12	83.90	83.20	-11	10,618	-0.10%
2023/09/05	11.1	84.96	22	84.44	85.20	-10.9	10,593	-0.10%
2023/09/04	43	86.82	18	86.93	85.70	25	10,510	0.24%
2023/09/01	23	85.09	30	85.00	85.30	-7	9,982	-0.07%
2023/08/31	2	84.20	0	0.00	83.40	2	9,779	0.02%
2023/08/30	3	82.73	13.1	83.10	83.70	-10.1	9,882	-0.10%
2023/08/29	4	79.48	9	78.34	79.80	-5	9,712	-0.05%
2023/08/28	5	76.46	2	76.70	75.70	3	10,084	0.03%
2023/08/25	1	75.00	4	74.80	75.00	-3	10,409	-0.03%
2023/08/23	2	74.50	2	75.30	74.70	0	11,529	0.00%
2023/08/22	2	74.40	2	74.25	74.30	0	11,663	0.00%
2023/08/21	1	74.70	2	75.20	75.40	-1	11,977	-0.01%
2023/08/18	6	74.47	0	0.00	74.70	6	12,263	0.05%
2023/08/17	7	74.11	6	74.90	75.60	1	12,610	0.01%
2023/08/16	7	73.17	2	73.90	73.20	5	12,960	0.04%
2023/08/15	3	74.23	4	74.95	74.30	-1	13,037	-0.01%
2023/08/14	32.3	74.58	17	75.15	73.40	15.3	13,253	0.12%
2023/08/11	3.1	77.61	2	78.60	77.50	1.1	13,487	0.01%
2023/08/10	5	77.94	1	78.40	77.90	4	13,636	0.03%
2023/08/09	4	80.45	22	81.82	79.20	-18	13,659	-0.13%
2023/08/07	3	80.50	1	80.50	80.50	2	13,852	0.01%
2023/08/02	7	80.47	4	80.75	80.10	3	13,997	0.02%
2023/08/01	18	81.88	1	81.10	81.00	17	13,969	0.12%
2023/07/31	12	82.59	21	82.38	82.00	-9	13,957	-0.06%
2023/07/28	8	81.16	2	81.50	81.60	6	13,918	0.04%
2023/07/27	15	80.09	11	79.70	81.00	4	13,982	0.03%
2023/07/26	6.2	78.96	5	78.20	77.70	1.2	13,895	0.01%
2023/07/25	5	78.98	15	79.60	79.80	-10	13,936	-0.07%
2023/07/24	6.2	76.84	23.8	76.95	76.20	-17.6	13,873	-0.13%
2023/07/21	38.2	77.45	4	77.55	77.40	34.2	13,893	0.25%
2023/07/20	4	78.43	30	78.19	78.20	-26	14,010	-0.19%
2023/07/19	3	79.20	7	79.57	79.00	-4	13,983	-0.03%
2023/07/18	12	81.69	20	81.90	80.20	-8	14,165	-0.06%
2023/07/17	10	84.65	6	84.72	84.40	4	14,604	0.03%
2023/07/14	11	86.30	31	86.72	85.50	-20	15,027	-0.13%
2023/07/13	25	83.06	18	82.78	84.00	7	15,484	0.05%
2023/07/12	10	80.20	22	80.41	80.20	-12	15,701	-0.08%
2023/07/11	8	80.49	40	80.21	80.00	-32	16,083	-0.20%
2023/07/10	3	81.80	1	83.00	81.30	2	16,401	0.01%
2023/07/07	1	82.20	11.6	82.67	82.30	-10.6	16,394	-0.06%
2023/07/06	11	82.82	14.1	83.46	83.50	-3.1	16,360	-0.02%
2023/07/05	0	0.00	7.7	82.04	81.80	-7.7	16,184	-0.05%
2023/07/04	2	82.80	24	82.98	82.40	-22	16,023	-0.14%
2023/07/03	4	82.38	6	82.37	81.80	-2	16,017	-0.01%
2023/06/30	13	82.84	10	82.33	82.60	3	15,975	0.02%
2023/06/29	2	81.20	1	81.30	80.50	1	15,906	0.01%
2023/06/28	39	81.35	24	81.10	80.80	15	15,888	0.09%
2023/06/27	8	80.03	28	79.88	79.40	-20	15,857	-0.13%
2023/06/26	6	81.02	0	0.00	82.00	6	15,917	0.04%
2023/06/21	12.1	82.34	2	82.60	82.00	10.1	16,007	0.06%
2023/06/20	6	83.57	6	82.45	83.10	0	16,009	0.00%
2023/06/19	2	83.50	6	83.73	83.40	-4	16,067	-0.02%
2023/06/16	22	86.49	0	0.00	83.70	22	16,268	0.14%
2023/06/15	6	87.87	45	87.69	87.70	-39	16,050	-0.24%
2023/06/14	1	87.20	7	87.50	87.40	-6	16,092	-0.04%
2023/06/13	13	88.31	3	87.83	87.10	10	16,261	0.06%
2023/06/12	9	87.52	7	87.23	86.80	2	16,486	0.01%
2023/06/09	4	87.83	22	87.60	87.80	-18	16,587	-0.11%
2023/06/08	5	89.42	4	88.40	87.10	1	16,894	0.01%
2023/06/07	2	89.85	5	89.88	89.70	-3	17,277	-0.02%
2023/06/06	8	89.86	5	88.52	88.50	3	17,427	0.02%
2023/06/05	12	92.16	7	92.27	90.60	5	17,463	0.03%
2023/06/02	10	90.83	18	91.13	90.60	-8	17,273	-0.05%
2023/06/01	210	92.09	135	90.24	89.60	75	17,110	0.44%	大買/大賣/
2023/05/31	36	86.84	10	86.82	87.60	26	16,730	0.16%
2023/05/30	8	86.66	46.3	85.56	86.60	-38.3	16,779	-0.23%
2023/05/29	1	82.60	80	83.26	82.80	-79	16,189	-0.49%
2023/05/26	0	0.00	95	82.20	82.20	-95	16,720	-0.57%
2023/05/25	8	83.99	1	84.10	83.40	7	16,790	0.04%
2023/05/24	1	82.60	5.3	83.69	85.30	-4.3	16,784	-0.03%
2023/05/23	6	84.12	1	85.20	83.70	5	16,779	0.03%
2023/05/22	5	84.12	40	83.54	84.20	-35	16,625	-0.21%
2023/05/18	6	81.40	5	82.14	81.80	1	17,232	0.01%
2023/05/17	40	81.03	35	81.47	81.10	5	17,202	0.03%
2023/05/16	26	79.24	4	79.60	79.60	22	16,929	0.13%
2023/05/15	1	78.70	1	77.40	76.70	0	16,975	0.00%
2023/05/12	2	77.20	5	76.84	78.30	-3	17,522	-0.02%
2023/05/11	2	77.20	5	76.84	75.90	-3	17,605	-0.02%
2023/05/10	8	78.70	9	78.34	79.10	-1	17,858	-0.01%
2023/05/09	0	0.00	1	77.40	77.10	-1	18,040	-0.01%
2023/05/05	10	77.65	0	0.00	77.40	10	19,117	0.05%
2023/05/04	0	0.00	4	77.50	77.80	-4	20,127	-0.02%
2023/05/03	13	78.78	7	78.63	77.60	6	20,629	0.03%
2023/05/02	0	0.00	1	79.90	80.00	-1	21,995	0.00%
2023/04/28	1	80.70	9	80.88	80.60	-8	22,329	-0.04%
2023/04/27	11	80.70	3	80.50	80.50	8	22,911	0.03%
2023/04/26	4	78.93	6	79.38	79.80	-2	23,222	-0.01%
2023/04/25	14	80.30	6	80.62	78.50	8	23,224	0.03%
2023/04/24	7	80.40	6	80.17	80.90	1	23,268	0.00%
2023/04/21	16	80.31	20	80.03	80.30	-4	23,333	-0.02%
2023/04/20	161	80.73	142	80.35	82.00	19	23,300	0.08%	大買/大賣/
2023/04/19	64	85.13	83.1	84.06	83.20	-19.1	23,430	-0.08%
2023/04/18	53	84.47	35.9	84.61	85.70	17.1	23,376	0.07%
2023/04/17	49	81.20	17.5	81.77	81.80	31.5	22,746	0.14%
2023/04/14	20.3	78.73	13	79.18	79.10	7.3	22,664	0.03%
2023/04/13	30	78.00	21	77.87	77.60	9	22,469	0.04%
2023/04/12	2	75.75	0	0.00	75.60	2	22,228	0.01%
2023/04/11	5	75.30	1	75.00	74.70	4	22,378	0.02%
2023/04/10	0	0.00	33	74.49	74.80	-33	22,442	-0.15%
2023/04/07	6	74.40	94	73.99	74.30	-88	22,682	-0.39%
2023/04/06	8	73.40	63	73.89	73.70	-55	22,946	-0.24%
2023/03/31	12	75.42	12	75.98	75.20	0	23,097	0.00%
2023/03/30	1	76.30	13	76.87	76.50	-12	23,290	-0.05%
2023/03/29	2	75.55	24	75.40	75.60	-22	23,597	-0.09%
2023/03/28	12	74.62	8	74.66	74.50	4	24,135	0.02%
2023/03/27	25	77.17	18	75.96	75.50	7	24,251	0.03%
2023/03/24	7	78.17	6	77.87	78.80	1	24,380	0.00%
2023/03/23	12	77.24	11	77.46	77.50	1	24,792	0.00%
2023/03/22	2	78.30	1	78.10	76.40	1	25,520	0.00%
2023/03/21	3	78.00	32	77.88	77.30	-29	25,958	-0.11%
2023/03/20	8	75.85	2	75.80	75.80	6	26,583	0.02%
2023/03/17	6	74.82	1	75.40	75.70	5	26,757	0.02%
2023/03/16	25	75.84	17	73.76	73.90	8	27,143	0.03%
2023/03/15	59	77.08	25	77.05	75.90	34	27,463	0.12%
2023/03/14	115	75.73	112	75.45	75.50	3	27,639	0.01%	大買/大賣/
2023/03/13	314	74.21	327	72.95	76.00	-13	27,805	-0.05%	大買/大賣/
2023/03/10	109	72.71	127.4	73.56	72.40	-18.4	28,035	-0.07%	大買/大賣/
2023/03/09	19.1	76.36	40.4	75.83	76.00	-21.3	28,440	-0.07%
2023/03/08	26.5	77.64	14.1	77.81	77.60	12.4	29,589	0.04%
2023/03/07	0	0.00	1	79.70	79.20	-1	31,679	0.00%
2023/03/06	2	78.80	12	78.79	79.00	-10	32,545	-0.03%
2023/03/03	10	78.23	23	78.25	78.10	-13	33,580	-0.04%
2023/03/02	27	78.83	11	79.15	78.80	16	33,809	0.05%
2023/03/01	16	82.56	7	82.09	81.60	9	34,331	0.03%
2023/02/24	45.4	81.86	40.2	81.59	81.30	5.2	34,926	0.01%
2023/02/23	15.3	79.72	3	78.60	80.00	12.3	35,006	0.04%
2023/02/22	3	78.83	21	78.75	78.10	-18	35,078	-0.05%
2023/02/21	14	81.61	2	80.75	80.90	12	35,210	0.03%
2023/02/20	9	80.31	0	0.00	80.60	9	35,453	0.03%
2023/02/17	30.1	80.81	22	80.59	80.00	8.1	36,109	0.02%
2023/02/16	35	81.22	25	81.48	81.50	10	36,232	0.03%
2023/02/15	16	78.48	17	78.49	77.90	-1	35,580	0.00%
2023/02/14	12	77.29	5	76.86	77.20	7	35,384	0.02%
2023/02/13	6	77.90	5	78.04	77.50	1	35,365	0.00%
2023/02/10	135.1	78.93	13	78.68	79.00	122.1	35,162	0.35%	大買/鉅額交易
2023/02/09	68.2	77.59	0	0.00	76.90	68.2	34,580	0.20%
2023/02/08	49	77.76	121	76.50	77.80	-72	34,426	-0.21%	大賣/
2023/02/07	36	77.59	17	78.18	77.80	19	34,045	0.06%
2023/02/06	10	78.07	104	78.59	77.50	-94	33,809	-0.28%	大賣/
2023/02/03	89	80.33	80	78.46	78.10	9	33,486	0.03%
2023/02/02	27.2	81.61	52.2	81.50	79.50	-25	32,779	-0.08%
2023/02/01	40.2	83.47	28.7	83.38	84.50	11.4	31,891	0.04%
2023/01/31	24.2	80.35	54.3	80.86	82.90	-30.1	31,435	-0.10%
2023/01/30	6	75.10	4	77.18	78.10	2	30,031	0.01%
2023/01/17	285	70.68	251.3	69.62	71.00	33.7	29,893	0.11%	大買/大賣/
2023/01/16	13	69.07	40.2	67.88	69.20	-27.2	29,626	-0.09%
2023/01/13	9	66.58	2	66.75	66.80	7	29,718	0.02%
2023/01/12	64	67.15	3	66.07	66.20	61	29,684	0.21%
2023/01/11	10	67.33	111	66.60	66.50	-101	29,471	-0.34%	大賣/鉅額交易
2023/01/10	11	68.34	14	67.59	67.20	-3	29,388	-0.01%
2023/01/09	17	67.46	20	68.12	68.20	-3	29,198	-0.01%
2023/01/06	16	65.99	29	66.16	66.20	-13	28,481	-0.05%
2023/01/05	2	66.00	14	65.78	65.70	-12	27,989	-0.04%
2023/01/04	7	65.13	11	65.14	65.70	-4	27,698	-0.01%
2023/01/03	1	63.30	15	62.60	63.20	-14	27,350	-0.05%
2022/12/30	0	0.00	15	62.00	62.00	-15	27,175	-0.06%
2022/12/29	7.1	59.85	3.7	60.90	61.40	3.4	27,061	0.01%
2022/12/28	10	61.52	14	61.74	61.60	-4	26,892	-0.01%
2022/12/27	18.1	61.95	14	61.57	61.90	4.1	26,747	0.02%
2022/12/26	22	59.67	18	59.61	61.10	4	26,468	0.02%
2022/12/23	6	59.45	5	58.98	59.10	1	26,197	0.00%
2022/12/22	39	60.18	71	60.46	59.70	-32	25,954	-0.12%
2022/12/21	61	61.33	67	60.61	60.00	-6	25,720	-0.02%
2022/12/20	23	63.13	30	62.88	61.40	-7	25,370	-0.03%
2022/12/19	11	64.93	6	64.00	64.20	5	24,857	0.02%
2022/12/16	38	64.61	12	64.71	64.10	26	24,654	0.11%
2022/12/15	9	67.47	21	67.35	66.50	-12	24,382	-0.05%
2022/12/14	12	67.24	12	67.63	66.80	0	23,822	0.00%
2022/12/13	25	66.23	4	65.95	65.00	21	23,062	0.09%
2022/12/12	44	65.42	36	65.84	66.60	8	22,467	0.04%
2022/12/09	11	62.31	0	0.00	62.30	11	21,593	0.05%
2022/12/08	48	63.00	7	62.03	63.00	41	21,338	0.19%
2022/12/07	464	65.13	238	63.43	63.40	226	20,901	1.08%	大買/大賣/鉅額交易
2022/12/06	14	64.70	24	64.64	64.90	-10	20,373	-0.05%
2022/12/05	16	67.03	9	67.02	66.90	7	19,893	0.04%
2022/12/02	99	67.77	18	66.72	66.70	81	19,576	0.41%
2022/12/01	36	67.06	36	67.12	67.90	0	18,949	0.00%
2022/11/30	45	65.19	31	65.27	65.20	14	18,126	0.08%
2022/11/29	422	68.09	934	63.86	63.70	-512	16,812	-3.05%	大買/大賣/鉅額交易
2022/11/28	232	61.23	185	64.35	64.80	47	14,714	0.32%	大買/大賣/
2022/11/25	74	60.68	36	60.12	60.60	38	14,089	0.27%
2022/11/24	241	57.31	223	57.27	57.70	18	12,958	0.14%	大買/大賣/
2022/11/23	277	56.20	302	56.88	57.10	-25	12,521	-0.20%	大買/大賣/
2022/11/22	252.1	54.53	5	54.36	54.90	247.1	11,541	2.14%	大買/鉅額交易
2022/11/21	173	50.02	166	51.92	54.10	7	10,587	0.07%	大買/大賣/
2022/11/18	12	49.21	3	49.65	49.20	9	9,933	0.09%
2022/11/17	48.7	50.98	2	51.00	50.20	46.7	9,704	0.48%
2022/11/16	62	50.40	10	50.00	50.90	52	9,257	0.56%
2022/11/15	56	50.89	26	50.77	51.10	30	8,791	0.34%
2022/11/14	12	47.53	37	48.93	49.50	-25	7,961	-0.31%
2022/11/10	2	44.55	2	45.15	44.40	0	7,462	0.00%
2022/11/09	18	45.37	0	0.00	44.80	18	7,416	0.24%
2022/11/04	3	44.00	7	44.46	45.05	-4	7,310	-0.05%
2022/11/03	8	44.56	0	0.00	44.45	8	7,270	0.11%
2022/11/02	5	45.63	1	45.45	45.20	4	7,337	0.05%
2022/11/01	2	45.63	16	45.62	45.60	-14	7,586	-0.18%
2022/10/31	3	46.35	3	45.65	45.60	0	7,566	0.00%
2022/10/28	11	46.09	1	46.10	45.75	10	7,556	0.13%
2022/10/27	3	45.33	3	46.13	46.55	0	7,447	0.00%
2022/10/26	3	44.55	0	0.00	44.40	3	7,331	0.04%
2022/10/25	28	44.36	1	44.30	44.30	27	7,207	0.37%
2022/10/24	22	45.88	21	45.83	46.00	1	6,936	0.01%
2022/10/21	8	44.95	14	44.02	45.05	-6	6,516	-0.09%
2022/10/20	2	41.20	5	41.40	41.35	-3	5,996	-0.05%
2022/10/19	0	0.00	19	43.51	43.00	-19	5,965	-0.32%
2022/10/18	6	43.50	0	0.00	42.80	6	6,023	0.10%
2022/10/17	6	42.46	6	43.40	43.45	0	6,156	0.00%
2022/10/14	15	41.99	1	42.20	42.80	14	6,177	0.23%
2022/10/13	5	42.00	7	42.02	41.05	-2	6,136	-0.03%
2022/10/12	11	40.78	4	41.03	41.05	7	6,071	0.12%
2022/10/11	6	40.90	0	0.00	40.80	6	6,175	0.10%
2022/10/07	0	0.00	6	42.12	42.90	-6	6,221	-0.10%
2022/10/06	4	41.25	2	41.90	41.25	2	6,295	0.03%
2022/10/05	1	41.45	0	0.00	41.20	1	6,646	0.02%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/30	1	40.25	1	40.90	41.05	0	7,162	0.00%
2022/09/29	0	0.00	1	41.60	41.55	-1	7,232	-0.01%
2022/09/28	1	41.20	6	41.55	41.20	-5	7,355	-0.07%
2022/09/26	0	0.00	15	42.15	41.85	-15	7,436	-0.20%
2022/09/23	1	43.25	0	0.00	42.85	1	7,635	0.01%
2022/09/22	1	42.50	0	0.00	43.45	1	7,823	0.01%
2022/09/21	0	0.00	1	42.70	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	3	43.03	43.30	-3	8,266	-0.04%
2022/09/16	1	41.95	0	0.00	41.95	1	8,792	0.01%
2022/09/14	3	41.78	2	42.15	42.20	1	9,969	0.01%
2022/09/13	2	42.05	0	0.00	42.15	2	10,474	0.02%
2022/09/12	0	0.00	3	42.48	42.30	-3	10,661	-0.03%
2022/09/08	5	42.35	10	42.33	42.35	-5	10,844	-0.05%
2022/09/07	5	41.65	0	0.00	41.85	5	11,040	0.05%
2022/09/06	7	42.19	0	0.00	42.05	7	11,057	0.06%
2022/09/05	0	0.00	3	44.07	43.40	-3	11,033	-0.03%
2022/09/02	14	43.40	3	43.05	43.85	11	11,015	0.10%
2022/09/01	12	43.18	10	43.19	43.20	2	10,804	0.02%
2022/08/31	0	0.00	2	41.30	41.25	-2	10,484	-0.02%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/25	1	39.70	0	0.00	39.85	1	10,558	0.01%
2022/08/24	8	40.83	0	0.00	40.70	8	10,758	0.07%
2022/08/19	5	41.37	0	0.00	41.30	5	10,809	0.05%
2022/08/18	7	41.43	1	41.65	41.50	6	10,867	0.06%
2022/08/17	19	42.21	0	0.00	41.95	19	10,930	0.17%
2022/08/15	1	42.45	0	0.00	42.55	1	10,870	0.01%
2022/08/12	0	0.00	1	42.30	42.40	-1	10,881	-0.01%
2022/08/11	6	41.80	0	0.00	41.80	6	10,866	0.06%
2022/08/10	2	42.05	0.3	42.10	41.95	1.7	10,869	0.02%
2022/08/09	2	41.88	7	41.47	42.20	-5	10,889	-0.05%
2022/08/08	8.3	40.31	4	40.95	41.45	4.3	10,907	0.04%
2022/08/05	5	43.80	0	0.00	43.80	5	10,664	0.05%
2022/08/04	1	44.00	0	0.00	43.25	1	10,610	0.01%
2022/08/02	1	45.00	3	45.07	45.10	-2	10,414	-0.02%
2022/07/29	0	0.00	0.3	45.75	45.75	-0.3	10,334	0.00%
2022/07/28	2	45.95	0	0.00	45.45	2	10,296	0.02%
2022/07/27	1	45.80	0	0.00	46.20	1	10,234	0.01%
2022/07/26	1	46.25	0	0.00	45.55	1	10,166	0.01%
2022/07/25	5	45.09	4	45.73	45.80	1	10,061	0.01%
2022/07/22	10	45.67	4	45.95	45.95	6	9,867	0.06%
2022/07/21	0	0.00	2	46.85	46.95	-2	9,614	-0.02%
2022/07/20	2	47.50	0	0.00	47.50	2	9,444	0.02%
2022/07/19	6	47.86	4	47.80	48.05	2	9,371	0.02%
2022/07/18	0	0.00	101	48.29	48.50	-101	9,321	-1.08%	大賣/鉅額交易
2022/07/15	2	48.33	1	48.85	48.00	1	9,207	0.01%
2022/07/14	1	48.70	1	49.00	49.00	0	9,075	0.00%
2022/07/13	101	49.17	2	49.40	49.00	99	8,896	1.11%	大買/
2022/07/11	7	46.10	22	46.42	46.10	-15	8,246	-0.18%
2022/07/08	0	0.00	44	44.37	44.70	-44	8,045	-0.55%
2022/07/07	0	0.00	7	43.71	43.70	-7	7,907	-0.09%
2022/07/06	11	42.97	0	0.00	42.50	11	7,786	0.14%
2022/07/05	5	44.52	1	45.15	44.50	4	7,651	0.05%
2022/07/04	42	44.66	185	44.76	44.40	-143	7,573	-1.89%	大賣/鉅額交易
2022/07/01	16	45.42	96	45.07	44.40	-80	7,468	-1.07%
2022/06/30	2	46.90	23	47.21	47.20	-21	7,202	-0.29%
2022/06/29	4	47.46	0	0.00	47.50	4	6,978	0.06%
2022/06/28	1	48.60	7	48.98	48.35	-6	6,707	-0.09%
2022/06/27	4	48.98	1	49.75	50.20	3	6,443	0.05%
2022/06/24	8	49.97	23	49.76	50.00	-15	6,089	-0.25%
2022/06/23	9	50.56	28	49.86	50.50	-19	5,800	-0.33%
2022/06/22	2	48.78	1	49.55	49.10	1	4,986	0.02%
2022/06/21	7	47.99	22.1	48.12	49.75	-15.1	4,553	-0.33%
2022/06/20	119	45.69	23	45.45	45.30	96	3,987	2.41%	大買/
2022/06/17	10	46.11	7	46.63	46.10	3	3,770	0.08%
2022/06/16	11	46.26	10	46.44	45.80	1	3,557	0.03%
2022/06/15	11	45.55	7.3	45.57	45.40	3.7	3,336	0.11%
2022/06/13	6	45.93	6	45.44	45.40	0	3,201	0.00%
2022/06/10	8	45.31	0	0.00	45.40	8	3,116	0.26%
2022/06/08	7	44.31	0	0.00	44.35	7	3,099	0.23%
2022/06/07	0	0.00	5	44.18	44.35	-5	3,070	-0.16%
2022/06/02	23	45.80	12	45.35	45.15	11	3,005	0.37%
2022/06/01	53	44.57	5	45.68	45.80	48	2,937	1.63%
2022/05/31	40	44.10	0	0.00	44.45	40	2,668	1.50%
2022/05/30	16	43.46	7	43.58	43.70	9	2,530	0.36%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	40	43.60	7	43.27	43.15	33	2,442	1.35%
2022/05/25	45	42.73	3	42.73	43.15	42	2,352	1.79%
2022/05/24	0	0.00	2	42.05	42.15	-2	2,309	-0.09%
2022/05/20	42	42.14	1	42.40	41.95	41	2,280	1.80%
2022/05/19	0	0.00	1	42.30	42.20	-1	2,270	-0.04%
2022/05/16	1	41.60	4	41.55	42.00	-3	2,128	-0.14%
2022/05/12	5	38.38	0	0.00	38.10	5	1,868	0.27%
2022/05/11	1	38.35	1	38.75	38.65	0	1,865	0.00%
2022/04/27	2	39.30	2	39.45	39.60	0	1,972	0.00%
2022/04/25	2	40.35	2	40.05	40.10	0	2,081	0.00%
2022/04/21	0	0.00	2	41.35	41.10	-2	2,154	-0.09%
2022/04/18	0	0.00	6	40.02	40.00	-6	2,245	-0.27%
2022/04/14	0	0.00	4	40.50	40.50	-4	2,350	-0.17%
2022/04/13	0	0.00	17	40.14	39.95	-17	2,372	-0.72%
2022/04/12	0	0.00	12	39.24	39.10	-12	2,472	-0.49%
2022/04/11	4	39.33	0	0.00	39.10	4	2,555	0.16%
2022/04/08	0	0.00	2	40.05	39.90	-2	2,701	-0.07%
2022/04/07	8	40.14	0	0.00	39.90	8	2,754	0.29%
2022/04/01	12	40.33	0	0.00	40.35	12	2,797	0.43%
2022/03/30	1	40.50	0	0.00	40.65	1	2,877	0.03%
2022/03/29	0	0.00	2	40.50	40.50	-2	2,871	-0.07%
2022/03/24	1	40.30	0	0.00	40.55	1	2,930	0.03%
2022/03/23	0	0.00	2	40.45	40.70	-2	2,976	-0.07%
2022/03/21	8	39.99	0	0.00	39.95	8	3,002	0.27%
2022/03/18	5	39.81	0	0.00	39.80	5	3,030	0.16%
2022/03/16	2	38.95	0	0.00	39.00	2	3,028	0.07%
2022/03/15	0	0.00	1	38.80	38.85	-1	3,033	-0.03%
2022/03/01	0	0.00	20	41.40	41.35	-20	3,084	-0.65%
2022/02/24	2	40.70	0	0.00	40.70	2	3,250	0.06%
2022/02/22	3	41.82	0	0.00	41.75	3	3,515	0.09%
2022/02/21	0	0.00	2	42.95	42.75	-2	3,568	-0.06%
2022/02/18	0	0.00	4	42.35	42.40	-4	3,706	-0.11%
2022/02/17	0	0.00	14	42.17	42.25	-14	3,963	-0.35%
2022/02/16	0	0.00	5	41.70	41.70	-5	3,962	-0.13%
2022/02/14	2	41.25	0	0.00	41.20	2	4,128	0.05%
2022/02/10	2	41.70	0	0.00	41.85	2	4,201	0.05%
2022/02/09	4	41.83	1	41.90	42.00	3	4,231	0.07%
2022/02/08	0	0.00	36	42.01	42.05	-36	4,253	-0.85%
2022/02/07	0	0.00	2	41.75	41.75	-2	4,312	-0.05%
2022/01/26	4	40.95	4	40.90	40.80	0	4,330	0.00%
2022/01/25	2	40.85	0	0.00	40.80	2	4,417	0.05%
2022/01/24	0	0.00	1	41.20	41.35	-1	4,453	-0.02%
2022/01/21	7	41.56	2	41.35	41.35	5	4,537	0.11%
2022/01/20	0	0.00	12	42.17	42.00	-12	4,538	-0.26%
2022/01/19	4	41.93	0	0.00	41.80	4	4,576	0.09%
2022/01/18	1	42.85	1	42.80	42.75	0	4,557	0.00%
2022/01/14	0	0.00	3	43.40	43.55	-3	4,736	-0.06%
2022/01/13	2	43.40	25	43.54	43.45	-23	4,898	-0.47%
2022/01/12	2	42.65	0	0.00	42.60	2	4,951	0.04%
2022/01/07	0	0.00	3	43.90	43.60	-3	5,730	-0.05%
2022/01/06	0	0.00	3	43.32	43.60	-3	5,794	-0.05%
2022/01/05	0	0.00	7	43.59	43.55	-7	5,988	-0.12%
2022/01/04	0	0.00	5	43.04	43.25	-5	6,131	-0.08%
2022/01/03	0	0.00	5	42.94	42.85	-5	6,645	-0.08%
2021/12/28	2	41.90	0	0.00	41.85	2	6,959	0.03%
2021/12/24	0	0.00	4	42.23	42.30	-4	7,180	-0.06%
2021/12/20	4	41.85	4	42.33	41.85	0	7,868	0.00%
2021/12/15	2	41.20	0	0.00	41.15	2	8,731	0.02%
2021/12/14	0	0.00	2	41.10	41.10	-2	9,503	-0.02%
2021/12/13	4	41.69	1	41.75	41.55	3	9,818	0.03%
2021/12/10	2	41.55	2	41.40	41.35	0	10,132	0.00%
2021/12/09	2	41.65	0.2	41.80	41.70	1.9	10,150	0.02%
2021/12/08	2	41.73	0	0.00	41.70	2	10,165	0.02%
2021/12/07	1	41.75	1	41.70	41.90	0	10,150	0.00%
2021/12/06	3	41.55	1	41.65	41.55	2	10,137	0.02%
2021/12/03	0	0.00	8.1	41.50	41.45	-8.1	10,151	-0.08%
2021/12/02	5	41.22	44	41.30	41.30	-39	10,165	-0.38%
2021/12/01	2	41.40	0	0.00	41.55	2	10,150	0.02%
2021/11/30	1	41.55	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	0.00	6	40.98	41.10	-6	10,145	-0.06%
2021/11/26	2	41.55	0	0.00	41.60	2	10,092	0.02%
2021/11/25	1	42.55	0	0.00	42.40	1	10,021	0.01%
2021/11/24	2	42.60	0	0.00	42.80	2	10,011	0.02%
2021/11/23	4	43.76	2	43.73	43.15	2	9,994	0.02%
2021/11/22	1	43.90	8	44.25	44.05	-7	9,908	-0.07%
2021/11/19	5	43.73	17	43.90	43.30	-12	9,740	-0.12%
2021/11/18	3	43.40	4	43.35	43.10	-1	9,587	-0.01%
2021/11/17	8	43.36	7	43.08	43.40	1	9,523	0.01%
2021/11/16	4	43.18	18	43.07	43.35	-14	9,379	-0.15%
2021/11/15	0	0.00	2	41.85	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	14	41.70	41.85	-14	9,137	-0.15%
2021/11/11	8	41.10	0	0.00	40.80	8	9,095	0.09%
2021/11/10	2	41.55	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	2	42.10	42.10	-2	9,018	-0.02%
2021/11/08	9	41.55	5	41.80	41.50	4	8,969	0.04%
2021/11/04	1	41.65	2	42.00	41.50	-1	8,966	-0.01%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	7	42.00	1	42.30	41.50	6	8,965	0.07%
2021/11/01	1	41.40	2	41.30	41.35	-1	8,871	-0.01%
2021/10/29	11	41.55	8	41.13	41.10	3	8,813	0.03%
2021/10/28	3	42.07	0	0.00	41.90	3	8,730	0.03%
2021/10/27	5	42.31	0	0.00	42.25	5	8,705	0.06%
2021/10/26	0	0.00	1	42.35	42.40	-1	8,666	-0.01%
2021/10/25	0	0.00	2	42.85	42.70	-2	8,597	-0.02%
2021/10/22	7	42.32	5	43.10	42.20	2	8,522	0.02%
2021/10/21	1	42.85	4	42.93	43.10	-3	8,420	-0.04%
2021/10/20	2	41.45	2	41.95	41.40	0	8,208	0.00%
2021/10/19	12	42.36	8	42.62	41.90	4	8,091	0.05%
2021/10/18	9	43.21	9	42.21	42.15	0	7,879	0.00%
2021/10/15	19	43.57	15	43.77	44.25	4	7,551	0.05%
2021/10/14	5	43.55	5	42.99	42.95	0	7,346	0.00%
2021/10/13	9	42.93	4	43.55	43.65	5	7,244	0.07%
2021/10/12	4	44.30	7	43.14	42.70	-3	7,081	-0.04%
2021/10/08	1	44.35	24	44.49	44.20	-23	6,883	-0.33%
2021/10/07	2	42.70	22	42.43	43.05	-20	6,326	-0.32%
2021/10/06	10	41.59	18	42.06	42.15	-8	6,118	-0.13%
2021/10/05	5	40.23	3	40.25	40.30	2	5,905	0.03%
2021/10/04	6	40.93	15.5	40.50	40.60	-9.5	5,852	-0.16%
2021/10/01	44	40.96	1	40.30	40.25	43	5,782	0.74%
2021/09/30	5.7	42.66	7	42.29	42.70	-1.3	5,642	-0.02%
2021/09/29	13	41.95	1	42.10	42.00	12	5,550	0.22%
2021/09/28	13	42.62	0	0.00	42.80	13	5,453	0.24%
2021/09/27	6	43.42	13	44.42	43.10	-7	5,411	-0.13%
2021/09/24	10	43.91	29	43.86	44.00	-19	5,138	-0.37%
2021/09/23	6	43.89	12	43.67	43.80	-6	4,989	-0.12%
2021/09/22	18	43.68	10	43.70	43.70	8	4,756	0.17%
2021/09/17	5	44.24	29	43.51	43.95	-24	4,291	-0.56%
2021/09/16	10	41.16	16	41.08	41.15	-6	3,610	-0.17%
2021/09/15	8	39.54	20	39.20	40.30	-12	3,399	-0.35%
2021/09/14	8	38.15	2	38.35	38.25	6	3,195	0.19%
2021/09/08	1	36.90	0	0.00	36.90	1	3,339	0.03%
2021/09/07	3	37.40	0	0.00	37.50	3	3,374	0.09%
2021/09/03	8	38.05	8	38.00	38.10	0	3,381	0.00%
2021/09/02	0	0.00	1	37.85	37.85	-1	3,378	-0.03%
2021/09/01	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/31	3	37.67	0	0.00	37.85	3	3,366	0.09%
2021/08/30	0	0.00	7	38.04	38.10	-7	3,373	-0.21%
2021/08/27	0	0.00	2	37.95	38.00	-2	3,369	-0.06%
2021/08/26	2	37.50	2	38.10	37.45	0	3,367	0.00%
2021/08/23	3	36.75	0	0.00	36.65	3	3,411	0.09%
2021/08/20	5	36.29	4	36.38	36.35	1	3,439	0.03%
2021/08/19	6	36.78	5	36.60	36.70	1	3,468	0.03%
2021/08/17	2	37.55	9	37.30	37.00	-7	3,480	-0.20%
2021/08/16	8	37.86	0	0.00	37.80	8	3,481	0.23%
2021/08/12	2	39.05	0	0.00	39.05	2	3,491	0.06%
2021/08/10	2	39.58	0	0.00	39.40	2	3,646	0.05%
2021/08/09	2	40.43	10	40.45	40.35	-8	3,746	-0.21%
2021/08/06	2	41.60	22	41.67	40.90	-20	3,899	-0.51%
2021/08/04	0	0.00	23	39.98	40.00	-23	4,156	-0.55%
2021/08/03	0	0.00	8	39.63	39.40	-8	4,282	-0.19%
2021/08/02	9	40.22	1	40.30	40.30	8	4,323	0.19%
2021/07/30	0	0.00	15	40.00	39.90	-15	4,420	-0.34%
2021/07/29	10	40.20	0	0.00	40.25	10	4,468	0.22%
2021/07/27	1	40.60	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	2.9	41.12	41.00	-2.9	5,029	-0.06%
2021/07/22	0	0.00	16	40.60	40.70	-16	5,087	-0.31%
2021/07/21	4	39.93	20	39.93	40.00	-16	5,135	-0.31%
2021/07/20	1	40.60	0	0.00	40.60	1	5,149	0.02%
2021/07/19	3	41.42	0	0.00	41.35	3	5,206	0.06%
2021/07/16	0	0.00	3	42.45	42.50	-3	5,419	-0.06%
2021/07/15	0	0.00	2	41.90	41.75	-2	5,568	-0.04%
2021/07/14	3	41.38	0	0.00	41.15	3	5,798	0.05%
2021/07/13	2	41.98	18	42.36	42.00	-16	5,921	-0.27%
2021/07/12	1	41.85	1	42.50	42.50	0	6,040	0.00%
2021/07/08	2	42.45	0	0.00	42.00	2	6,864	0.03%
2021/07/06	1	42.70	0	0.00	42.70	1	7,871	0.01%
2021/07/02	0	0.00	29	42.84	43.00	-29	8,189	-0.35%
2021/07/01	1	42.20	2	42.83	42.15	-1	8,194	-0.01%
2021/06/30	0.2	42.40	8	42.59	42.60	-7.9	8,237	-0.10%
2021/06/29	0	0.00	1	42.40	42.30	-1	8,331	-0.01%
2021/06/28	2	42.20	0	0.00	42.50	2	8,484	0.02%
2021/06/25	0	0.00	4.1	42.72	42.50	-4.1	8,515	-0.05%
2021/06/24	7	42.70	7	42.14	42.75	0	8,614	0.00%
2021/06/23	2	41.15	6	41.21	41.60	-4	8,997	-0.04%
2021/06/22	0	0.00	2	40.10	40.00	-2	9,683	-0.02%
2021/06/21	1	39.70	1	39.85	39.50	0	10,778	0.00%
2021/06/18	0	0.00	6	40.49	40.50	-6	10,830	-0.06%
2021/06/17	0	0.00	1	40.25	40.20	-1	10,808	-0.01%
2021/06/16	1	39.85	9	40.09	40.05	-8	10,903	-0.07%
2021/06/11	0	0.00	12	40.11	39.65	-12	11,273	-0.11%
2021/06/09	0	0.00	12	40.04	39.35	-12	11,374	-0.11%
2021/06/08	1	39.80	0	0.00	39.65	1	11,406	0.01%
2021/06/07	1	39.95	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	11	40.15	40.15	-11	11,526	-0.10%
2021/06/03	0	0.00	15	40.10	40.10	-15	11,617	-0.13%
2021/06/02	3	39.75	7	39.89	40.10	-4	11,720	-0.03%
2021/06/01	2	39.50	5	39.96	40.10	-3	11,728	-0.03%
2021/05/31	8	39.57	0	0.00	39.45	8	11,793	0.07%
2021/05/28	0	0.00	1	39.85	39.70	-1	11,827	-0.01%
2021/05/27	15	38.77	2	38.95	38.80	13	11,868	0.11%
2021/05/26	3	39.62	1	39.80	39.80	2	11,895	0.02%
2021/05/25	0	0.00	3	40.00	39.55	-3	12,015	-0.02%
2021/05/24	2	39.30	7	39.43	39.50	-5	12,265	-0.04%
2021/05/21	0	0.00	18	39.17	39.20	-18	12,377	-0.15%
2021/05/20	10	39.01	20	38.71	38.60	-10	12,562	-0.08%
2021/05/19	0	0.00	1	39.20	39.20	-1	12,798	-0.01%
2021/05/18	3	37.85	2	38.45	38.85	1	12,797	0.01%
2021/05/17	7	36.28	0	0.00	36.00	7	12,762	0.05%
2021/05/14	11	40.04	28	39.78	38.90	-17	12,672	-0.13%
2021/05/13	5	37.41	46	36.35	38.40	-41	12,556	-0.33%
2021/05/12	9	38.21	6	38.38	38.10	3	12,478	0.02%
2021/05/11	10	41.18	9	40.54	40.60	1	12,357	0.01%
2021/05/10	1	43.05	7	43.28	43.20	-6	12,322	-0.05%
2021/05/07	0	0.00	3	42.72	42.90	-3	12,358	-0.02%
2021/05/06	8	40.84	7	40.58	40.55	1	12,440	0.01%
2021/05/05	7	40.30	2	40.78	40.40	5	12,720	0.04%
2021/05/04	25.8	41.09	21	40.45	40.50	4.8	12,698	0.04%
2021/05/03	9	43.82	6	45.30	42.95	3	12,571	0.02%
2021/04/29	8	45.39	9	45.44	45.40	-1	12,565	-0.01%
2021/04/28	5	45.00	3	45.33	45.15	2	12,567	0.02%
2021/04/27	3	45.70	3	45.60	45.60	0	12,645	0.00%
2021/04/26	1	44.75	0	0.00	44.75	1	12,694	0.01%
2021/04/23	1	44.60	3	45.25	44.60	-2	12,780	-0.02%
2021/04/22	33	45.38	16	45.14	44.35	17	12,901	0.13%
2021/04/21	21	46.67	3	46.77	46.50	18	12,842	0.14%
2021/04/20	2	46.90	29.4	47.13	47.85	-27.4	12,734	-0.21%
2021/04/19	3	46.25	6	46.46	46.40	-3	12,771	-0.02%
2021/04/16	1	46.00	10	45.85	45.65	-9	12,810	-0.07%
2021/04/15	31	46.16	17	45.81	45.55	14	12,884	0.11%
2021/04/14	7	46.47	18	46.77	47.20	-11	12,794	-0.09%
2021/04/13	31	47.40	29	47.52	46.80	2	13,010	0.02%
2021/04/12	13	46.02	8	46.19	46.30	5	12,787	0.04%
2021/04/09	10	44.64	16	44.78	44.70	-6	13,190	-0.05%
2021/04/08	15.8	43.94	0	0.00	44.05	15.8	13,439	0.12%
2021/04/07	14	43.96	1	44.15	43.95	13	13,403	0.10%
2021/04/06	2	44.05	1.2	44.00	44.00	0.8	13,536	0.01%
2021/04/01	0	0.00	8	44.21	44.45	-8	14,220	-0.06%
2021/03/31	1	44.15	11	44.04	44.05	-10	14,437	-0.07%
2021/03/30	0	0.00	11	43.20	43.35	-11	14,258	-0.08%
2021/03/29	17	43.09	6	43.22	43.45	11	14,224	0.08%
2021/03/26	32.2	43.58	17	43.55	43.25	15.2	14,084	0.11%
2021/03/25	42	46.58	6	45.79	45.10	36	13,578	0.27%
2021/03/24	15	45.89	35	45.54	46.65	-20	12,788	-0.16%
2021/03/23	1	42.45	5	42.49	42.45	-4	11,679	-0.03%
2021/03/22	3	42.25	3	41.97	42.45	0	11,591	0.00%
2021/03/19	3	42.30	0	0.00	42.10	3	11,540	0.03%
2021/03/18	4	43.35	8	43.69	42.80	-4	11,438	-0.03%
2021/03/17	8	43.61	16	43.42	43.30	-8	11,313	-0.07%
2021/03/16	2	42.95	3	43.05	42.75	-1	11,058	-0.01%
2021/03/15	1	42.30	2	42.35	42.25	-1	10,985	-0.01%
2021/03/11	1	42.45	0	0.00	42.40	1	10,998	0.01%
2021/03/10	6	42.39	5	42.85	42.35	1	10,968	0.01%
2021/03/09	0	0.00	7	42.76	42.85	-7	10,911	-0.06%
2021/03/08	17	42.34	0	0.00	42.10	17	10,839	0.16%
2021/03/05	1	41.60	0	0.00	41.50	1	10,725	0.01%
2021/03/04	19	41.88	0	0.00	41.60	19	10,714	0.18%
2021/03/03	0	0.00	1	41.95	41.85	-1	10,655	-0.01%
2021/03/02	1	41.85	1	42.40	41.20	0	10,597	0.00%
2021/02/26	2	41.80	0	0.00	41.65	2	10,553	0.02%
2021/02/25	1	42.40	1	42.40	42.60	0	10,566	0.00%
2021/02/24	14	42.30	0	0.00	41.40	14	10,518	0.13%
2021/02/23	8	42.53	12	43.55	43.55	-4	10,325	-0.04%
2021/02/22	14	42.99	15	43.49	42.90	-1	10,227	-0.01%
2021/02/19	5	41.48	7	42.85	43.70	-2	10,159	-0.02%
2021/02/18	0	0.00	1	41.40	41.10	-1	9,965	-0.01%
2021/02/17	2	41.00	0	0.00	40.90	2	10,053	0.02%
2021/02/05	14	40.17	0	0.00	40.00	14	10,018	0.14%
2021/02/04	7	40.53	0	0.00	40.35	7	9,982	0.07%
2021/02/02	5	41.08	4	41.15	41.15	1	9,943	0.01%
2021/02/01	1	40.30	2	40.90	40.45	-1	9,892	-0.01%
2021/01/28	4	41.73	5	41.61	41.35	-1	9,789	-0.01%
2021/01/27	2	42.33	2	42.85	43.20	0	9,589	0.00%
2021/01/26	0	0.00	5	42.12	41.10	-5	9,261	-0.05%
2021/01/25	1	41.80	160	41.82	41.95	-159	9,225	-1.72%	大賣/鉅額交易
2021/01/22	161	42.98	114	41.55	43.20	47	9,197	0.51%	大買/大賣/
2021/01/21	123	41.24	160	42.04	40.95	-37	9,061	-0.41%	大買/大賣/
2021/01/20	162	41.73	158	42.46	41.45	4	8,987	0.04%	大買/大賣/
2021/01/19	131	43.15	131	43.90	43.05	0	8,845	0.00%	大買/大賣/
2021/01/18	169.1	43.53	6	42.58	43.55	163.1	8,730	1.87%	大買/鉅額交易
2021/01/15	3	43.07	10	43.15	42.75	-7	8,578	-0.08%
2021/01/13	11	45.25	5	44.87	44.45	6	8,162	0.07%
2021/01/12	60	45.18	209	44.85	43.95	-149	8,071	-1.85%	大賣/鉅額交易
2021/01/11	90	46.90	72	47.91	46.80	18	7,913	0.23%
2021/01/08	111	46.97	83	47.39	46.55	28	7,853	0.36%	大買/
2021/01/07	140	48.74	141	49.98	48.00	-1	7,662	-0.01%	大買/大賣/
2021/01/06	440	51.36	388.1	51.57	49.00	51.9	7,415	0.70%	大買/大賣/
2021/01/05	24	49.17	22.3	50.02	48.85	1.7	6,700	0.03%
2021/01/04	229	49.69	242	47.66	50.90	-13	6,279	-0.21%	大買/大賣/
2020/12/31	37	45.23	32.4	45.11	46.90	4.6	5,551	0.08%
2020/12/30	50	42.63	1	42.85	42.85	49	5,130	0.96%
2020/12/29	115	42.75	11	42.08	42.20	104	5,130	2.03%	大買/鉅額交易
2020/12/28	46	43.06	16	43.87	43.50	30	4,966	0.60%
2020/12/25	26	39.17	42	40.21	41.05	-16	4,236	-0.38%
2020/12/24	4	37.53	1	37.50	37.35	3	3,943	0.08%
2020/12/23	35	36.91	1	37.35	37.20	34	3,965	0.86%
2020/12/22	1	37.65	6	38.11	37.00	-5	3,990	-0.13%
2020/12/21	1	36.85	1	37.25	37.25	0	3,955	0.00%
2020/12/18	2	36.80	0	0.00	37.55	2	3,965	0.05%
2020/12/16	10	37.50	8.3	37.29	37.50	1.7	4,059	0.04%
2020/12/14	5	36.68	0	0.00	36.70	5	4,295	0.12%
2020/12/10	1	37.60	1	37.65	37.65	0	4,463	0.00%
2020/12/08	2	37.55	8	37.78	37.65	-6	4,692	-0.13%
2020/12/07	10	37.57	16	37.56	37.65	-6	4,911	-0.12%
2020/12/04	11	38.44	8	38.39	38.45	3	5,046	0.06%
2020/12/03	2	38.40	0	0.00	38.25	2	5,035	0.04%
2020/12/01	73	38.81	5	39.00	38.80	68	5,203	1.31%
2020/11/30	92	38.99	1	38.85	39.00	91	5,256	1.73%
2020/11/27	10	38.63	1	39.10	39.35	9	5,360	0.17%
2020/11/25	0	0.00	3	39.45	39.50	-3	5,902	-0.05%
2020/11/24	23	39.37	5	39.35	38.75	18	6,017	0.30%
2020/11/23	23	40.00	5	40.30	40.10	18	6,060	0.30%
2020/11/20	0	0.00	10.6	39.82	40.05	-10.6	6,286	-0.17%
2020/11/19	0	0.00	14	38.78	38.90	-14	6,314	-0.22%
2020/11/18	6.2	39.01	6	38.10	39.00	0.2	6,319	0.00%
2020/11/17	16	37.88	11	37.65	38.10	5	6,289	0.08%
2020/11/16	10	37.35	2.6	37.50	37.70	7.4	6,399	0.12%
2020/11/13	2	36.25	0	0.00	36.25	2	6,375	0.03%
2020/11/12	0	0.00	5	36.10	36.00	-5	6,632	-0.08%
2020/11/10	0	0.00	0.6	34.45	35.05	-0.6	6,818	-0.01%
2020/11/09	0	0.00	0.5	34.30	34.50	-0.5	6,897	-0.01%
2020/11/06	5	34.10	0	0.00	34.00	5	7,052	0.07%
2020/11/03	0	0.00	1	35.60	35.05	-1	7,742	-0.01%
2020/11/02	9.1	34.69	0	0.00	34.90	9.1	7,806	0.12%
2020/10/30	15.3	36.19	0	0.00	35.60	15.3	7,864	0.19%
2020/10/29	20	37.43	0	0.00	37.55	20	7,849	0.25%
2020/10/27	3	38.10	0.2	38.20	38.20	2.8	7,957	0.04%
2020/10/19	2	38.30	0.6	38.00	38.00	1.4	8,490	0.02%
2020/10/06	7	23.72	0	0.00	23.95	7	8,403	0.08%
2020/10/05	20	22.76	0	0.00	22.85	20	8,393	0.24%
2020/09/30	57	23.06	1	22.90	22.95	56	8,477	0.66%
2020/09/28	5	23.00	0	0.00	23.00	5	8,866	0.06%
2020/09/25	3	22.62	6	22.56	22.60	-3	8,961	-0.03%
2020/09/24	0	0.00	9	22.46	22.55	-9	8,931	-0.10%
2020/09/23	2	22.85	5	23.45	22.80	-3	8,866	-0.03%
2020/09/22	5	23.65	0	0.00	23.40	5	8,809	0.06%
2020/09/16	0	0.00	10	23.55	23.50	-10	8,958	-0.11%
2020/09/11	15	23.90	0	0.00	23.70	15	9,128	0.16%
2020/09/08	18	24.40	0	0.00	24.25	18	9,286	0.19%
2020/09/04	2	25.25	22	24.85	25.45	-20	9,415	-0.21%
2020/09/03	2	25.78	57	25.75	25.30	-55	9,458	-0.58%
2020/09/02	100	25.93	15	26.03	25.70	85	9,787	0.87%
2020/09/01	98	25.43	280	25.63	25.90	-182	10,242	-1.78%	大賣/鉅額交易
2020/08/31	183	25.21	0	0.00	25.30	183	10,258	1.78%	大買/鉅額交易
2020/08/27	11	24.74	8	25.10	24.75	3	10,730	0.03%
2020/08/25	7	24.44	5	24.50	24.40	2	10,706	0.02%
2020/08/24	1	24.95	1	24.35	24.85	0	10,717	0.00%
2020/08/21	0	0.00	1	24.65	25.10	-1	10,745	-0.01%
2020/08/20	5	24.05	33	23.23	23.30	-28	10,541	-0.27%
2020/08/19	4	24.70	0	0.00	24.75	4	10,319	0.04%
2020/08/18	11	25.19	6	24.96	25.35	5	10,271	0.05%
2020/08/17	5	24.95	3	25.00	25.15	2	10,263	0.02%
2020/08/14	1	23.90	0	0.00	23.85	1	10,253	0.01%
2020/08/13	7	24.45	1	24.40	24.40	6	10,722	0.06%
2020/08/12	8	24.38	0	0.00	24.40	8	11,160	0.07%
2020/08/11	4	24.21	11	24.66	24.55	-7	11,315	-0.06%
2020/08/07	0	0.00	1	24.55	24.00	-1	11,141	-0.01%
2020/08/06	0	0.00	144	23.65	23.90	-144	10,896	-1.32%	大賣/鉅額交易
2020/08/05	144	23.57	5	23.44	23.50	139	10,748	1.29%	大買/鉅額交易
2020/08/04	4	23.30	224	23.40	23.50	-220	10,813	-2.03%	大賣/鉅額交易
2020/08/03	221	23.22	0	0.00	23.45	221	10,766	2.05%	大買/鉅額交易
2020/07/31	29	23.30	397	23.25	23.70	-368	10,628	-3.46%	大賣/鉅額交易
2020/07/30	351	23.02	17	22.53	23.00	334	10,275	3.25%	大買/鉅額交易
2020/07/29	4	21.15	3	21.90	21.80	1	10,056	0.01%
2020/07/28	2	21.00	29	21.02	20.85	-27	10,052	-0.27%
2020/07/27	0	0.00	0	20.55	20.70	0	10,058	0.00%
2020/07/20	0	0.00	27	21.45	21.40	-27	10,001	-0.27%
2020/07/17	27	21.85	0	0.00	21.45	27	10,058	0.27%
2020/07/15	1	21.80	0	0.00	21.65	1	10,074	0.01%
2020/07/13	0	0.00	1	21.30	21.45	-1	10,089	-0.01%
2020/07/10	0	0.00	12	21.28	21.10	-12	10,118	-0.12%
2020/07/09	7	21.06	0	0.00	21.10	7	10,131	0.07%
2020/07/08	7	21.59	0	0.00	21.40	7	10,172	0.07%
2020/07/07	4	21.96	3	22.45	22.25	1	10,259	0.01%
2020/07/06	1	21.25	0	0.00	21.25	1	10,679	0.01%
2020/07/03	5	21.20	0	0.00	21.20	5	11,003	0.05%
2020/07/01	2	21.35	0	0.00	21.35	2	11,619	0.02%
2020/06/29	0	0.00	10	21.00	21.15	-10	12,611	-0.08%
2020/06/24	5	21.80	0	0.00	21.90	5	12,541	0.04%
2020/06/23	1	22.40	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	5	22.50	22.55	-5	12,531	-0.04%
2020/06/19	1	22.45	0	0.00	22.50	1	12,547	0.01%
2020/06/18	16	22.58	19	22.78	22.50	-3	12,504	-0.02%
2020/06/17	25	23.25	9	22.99	22.90	16	12,471	0.13%
2020/06/16	11	22.71	0	0.00	22.80	11	12,489	0.09%
2020/06/15	15	22.26	24	22.44	22.10	-9	12,420	-0.07%
2020/06/11	1	23.35	28	23.05	22.70	-27	12,296	-0.22%
2020/06/10	3	23.78	4	23.51	23.85	-1	12,240	-0.01%
2020/06/09	17	23.98	40	23.95	23.85	-23	12,160	-0.19%
2020/06/08	13	23.84	45	23.48	23.20	-32	11,764	-0.27%
2020/06/05	1	22.25	11	22.46	22.30	-10	11,237	-0.09%
2020/06/04	46	22.09	63	22.34	22.35	-17	11,126	-0.15%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	5	20.15	0	0.00	20.10	5	10,602	0.05%
2020/05/29	5	19.85	0	0.00	19.80	5	10,614	0.05%
2020/05/28	5	20.00	0	0.00	19.80	5	10,651	0.05%
2020/05/27	5	19.80	0	0.00	19.90	5	10,612	0.05%
2020/05/26	8	20.16	0	0.00	19.90	8	10,745	0.07%
2020/05/25	8	20.05	0	0.00	20.25	8	10,725	0.07%
2020/05/22	15	20.28	0	0.00	20.05	15	10,719	0.14%
2020/05/21	20	20.47	25	20.57	20.60	-5	10,663	-0.05%
2020/05/20	289	20.00	282	20.21	20.35	7	10,541	0.07%	大買/大賣/
2020/05/19	213	19.21	203	19.67	19.70	10	10,116	0.10%	大買/大賣/
2020/05/18	0	0.00	4	18.00	17.95	-4	9,692	-0.04%
2020/05/15	1	16.95	1	17.15	16.90	0	9,511	0.00%
2020/05/13	2	16.85	1	17.05	16.95	1	9,527	0.01%
2020/05/12	0	0.00	5	16.70	16.75	-5	9,612	-0.05%
2020/05/11	5	16.90	1	17.05	16.90	4	9,800	0.04%
2020/05/08	10	16.30	0	0.00	16.35	10	10,006	0.10%
2020/05/07	3	16.53	1	16.60	16.45	2	10,091	0.02%
2020/05/06	11	16.41	4	16.45	16.40	7	10,143	0.07%
2020/05/05	11	16.78	0	0.00	16.65	11	10,113	0.11%
2020/05/04	0	0.00	5	16.80	16.70	-5	10,085	-0.05%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	2	17.20	0	0.00	17.55	2	9,996	0.02%
2020/04/28	2	17.00	0	0.00	16.90	2	9,978	0.02%
2020/04/27	0	0.00	1	17.00	17.10	-1	9,904	-0.01%
2020/04/21	12	17.34	0	0.00	16.75	12	9,616	0.12%
2020/04/17	1	18.25	0	0.00	17.80	1	9,427	0.01%
2020/04/16	2	18.03	10	18.00	18.20	-8	9,317	-0.09%
2020/04/13	0	0.00	6	18.75	18.70	-6	9,024	-0.07%
2020/04/10	1	18.55	0	0.00	18.75	1	8,882	0.01%
2020/04/09	14	18.72	0	0.00	18.50	14	8,637	0.16%
2020/04/08	2	18.10	27	17.61	18.15	-25	7,968	-0.31%
2020/04/06	2	14.90	10	15.10	15.55	-8	7,210	-0.11%
2020/04/01	0	0.00	1	14.90	14.85	-1	6,853	-0.01%
2020/03/31	3	14.75	10	14.82	14.70	-7	6,443	-0.11%
2020/03/27	14	16.31	13	17.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	1	16.70	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	20	15.61	15.50	-20	5,625	-0.36%
2020/03/24	0	0.00	1	14.65	14.65	-1	5,551	-0.02%
2020/03/23	1	14.40	0	0.00	14.45	1	5,505	0.02%
2020/03/20	10	15.00	1	15.15	15.15	9	5,562	0.16%
2020/03/19	39	14.72	1	14.80	14.50	38	5,495	0.69%
2020/03/18	2	16.53	1	16.75	16.10	1	5,345	0.02%
2020/03/17	0	0.00	9	16.55	16.40	-9	5,310	-0.17%
2020/03/16	2	17.20	0	0.00	17.00	2	5,212	0.04%
2020/03/13	3	17.10	0	0.00	17.60	3	5,173	0.06%
2020/03/06	5	20.40	0	0.00	20.35	5	4,655	0.11%
2020/03/05	0	0.00	5	21.01	21.00	-5	4,563	-0.11%
2020/03/04	0	0.00	1	21.15	21.15	-1	4,486	-0.02%
2020/03/03	0	0.00	5	21.05	20.85	-5	4,407	-0.11%
2020/02/27	10	20.52	1	20.45	20.40	9	4,172	0.22%
2020/02/26	0	0.00	5	21.60	21.55	-5	4,034	-0.12%
2020/02/19	1	20.95	2	20.68	20.90	-1	3,444	-0.03%
2020/02/18	11	20.15	12	19.94	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	3	20.00	20.05	-3	3,311	-0.09%
2020/02/14	2	19.80	1	19.95	19.80	1	3,248	0.03%
2020/02/13	11	20.00	13	20.17	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	4	20.05	20.05	-4	3,161	-0.13%
2020/02/11	2	19.65	0	0.00	19.65	2	3,040	0.07%
2020/02/10	0	0.00	8	19.86	19.90	-8	2,847	-0.28%
2020/02/07	0	0.00	1	19.25	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	1	18.65	18.75	-1	2,407	-0.04%
2020/02/05	0	0.00	1	17.45	17.55	-1	2,352	-0.04%
2020/02/03	6	17.11	0	0.00	17.15	6	2,303	0.26%
2020/01/31	1	18.10	0	0.00	17.90	1	2,244	0.04%
2019/12/25	0	0.00	3	19.40	19.40	-3	2,468	-0.12%
2019/12/20	1	19.40	0	0.00	19.40	1	2,563	0.04%
2019/12/18	13	19.68	10	19.80	19.65	3	2,554	0.12%
2019/12/17	0	0.00	1	19.75	19.75	-1	2,559	-0.04%
2019/12/16	1	19.05	0	0.00	19.20	1	2,516	0.04%
2019/12/11	0	0.00	3	19.15	19.15	-3	2,851	-0.11%
2019/12/10	0	0.00	1	19.10	19.10	-1	2,853	-0.04%
2019/12/09	4	18.85	0	0.00	18.85	4	2,849	0.14%
2019/12/03	2	18.93	2	19.00	18.90	0	3,028	0.00%
2019/11/29	2	19.25	1	19.25	19.15	1	3,035	0.03%
2019/11/28	0	0.00	1	18.90	19.15	-1	3,038	-0.03%
2019/11/27	1	18.85	0	0.00	18.80	1	3,037	0.03%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/18	6	18.85	0	0.00	18.80	6	3,179	0.19%
2019/11/11	0	0.00	1	19.25	19.20	-1	3,510	-0.03%
2019/11/06	2	19.70	0	0.00	19.50	2	3,789	0.05%
2019/10/30	1	19.45	0	19.45	19.45	1	4,090	0.02%
2019/10/29	1	19.75	0	0.00	19.50	1	4,174	0.02%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	0	0.00	3	19.88	19.85	-3	5,024	-0.06%
2019/10/14	2	19.20	0	0.00	19.40	2	5,142	0.04%
2019/10/07	1	19.35	0	0.00	19.40	1	5,512	0.02%
2019/10/03	2	19.35	0	0.00	19.35	2	5,561	0.04%
2019/10/02	3	19.60	0	0.00	19.60	3	5,636	0.05%
2019/10/01	0	0.00	1.8	19.79	19.80	-1.8	5,725	-0.03%
2019/09/27	4	19.71	1	19.80	19.65	3	5,854	0.05%
2019/09/18	0	0.00	2	20.40	20.40	-2	6,707	-0.03%
2019/09/17	3	20.58	1	20.45	20.10	2	6,676	0.03%
2019/09/16	0	0.00	1	21.35	21.35	-1	6,610	-0.02%
2019/09/12	0	0.00	1	21.15	21.10	-1	6,819	-0.01%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	2	21.38	2	21.70	21.35	0	6,974	0.00%
2019/09/05	4	20.83	0	0.00	20.85	4	7,119	0.06%
2019/09/04	2	20.85	0	0.00	20.90	2	7,295	0.03%
2019/09/02	0	0.00	0.1	20.95	20.95	-0.1	7,566	0.00%
2019/08/30	3	20.95	0	0.00	20.90	3	7,736	0.04%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/27	1	20.75	0	0.00	20.60	1	8,269	0.01%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/23	0	0.00	1	21.05	20.95	-1	8,667	-0.01%
2019/08/22	1	20.75	21	21.00	21.00	-20	9,296	-0.22%
2019/08/21	0	0.00	1	20.95	20.95	-1	9,722	-0.01%
2019/08/20	10	20.67	5	20.70	20.60	5	10,331	0.05%
2019/08/16	0	0.00	1	21.40	21.30	-1	10,429	-0.01%
2019/08/15	2	21.23	0	0.00	21.10	2	10,583	0.02%
2019/08/14	6	21.78	1	21.90	21.90	5	10,655	0.05%
2019/08/13	3	22.30	1	22.90	22.25	2	10,900	0.02%
2019/08/12	17	22.45	10	22.46	23.15	7	11,551	0.06%
2019/08/08	0	0.00	1	23.20	23.20	-1	11,763	-0.01%
2019/08/07	1	22.95	0	0.00	23.00	1	11,837	0.01%
2019/08/06	0	0.00	2	22.35	22.70	-2	12,036	-0.02%
2019/07/31	6	24.20	6	24.15	24.00	0	11,789	0.00%
2019/07/30	0	0.00	1	24.40	24.30	-1	11,699	-0.01%
2019/07/29	19	24.41	25	23.94	24.45	-6	11,611	-0.05%
2019/07/26	7	23.99	12	23.90	23.90	-5	11,344	-0.04%
2019/07/24	1	22.45	0	0.00	22.35	1	10,959	0.01%
2019/07/23	3	22.63	0	0.00	22.55	3	10,920	0.03%
2019/07/22	2	23.25	3	23.30	23.20	-1	10,850	-0.01%
2019/07/16	15	23.45	18	23.79	23.45	-3	10,642	-0.03%
2019/07/15	0	0.00	2	23.60	23.90	-2	10,573	-0.02%
2019/07/12	2	23.25	2	23.45	23.15	0	10,479	0.00%
2019/07/11	1	24.05	16	23.87	23.95	-15	10,325	-0.15%
2019/07/10	0	0.00	1	23.85	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	2	23.68	2	23.70	23.60	0	10,552	0.00%
2019/07/05	0	0.00	8	23.77	23.60	-8	10,474	-0.08%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	3	23.07	0	0.00	23.00	3	10,384	0.03%
2019/07/02	0	0.00	3	23.58	23.45	-3	10,383	-0.03%
2019/07/01	1	23.10	103	23.25	23.25	-102	10,231	-1.00%	大賣/鉅額交易
2019/06/28	0	0.00	20	22.70	22.80	-20	10,096	-0.20%
2019/06/27	2	22.85	3	22.78	22.80	-1	10,070	-0.01%
2019/06/26	7	22.97	10	22.96	22.95	-3	10,027	-0.03%
2019/06/25	2	22.50	5	22.65	22.60	-3	10,079	-0.03%
2019/06/24	0	0.00	1	22.05	22.10	-1	9,829	-0.01%
2019/06/20	120	22.10	1	22.20	22.15	119	9,569	1.24%	大買/鉅額交易
2019/06/18	2	21.60	0	0.00	21.50	2	9,249	0.02%
2019/06/17	2	21.80	2	21.60	21.45	0	9,199	0.00%
2019/06/14	15	21.70	0	0.00	21.80	15	9,094	0.16%
2019/06/13	14	21.58	1	21.55	21.60	13	9,022	0.14%
2019/06/12	2	22.08	5	22.00	22.00	-3	8,821	-0.03%
2019/06/11	2	22.55	0	0.00	22.60	2	8,623	0.02%
2019/06/10	5	22.55	0	0.00	22.50	5	8,484	0.06%
2019/06/06	1	22.65	0	0.00	22.55	1	8,361	0.01%
2019/06/05	0	0.00	21	23.21	23.20	-21	8,178	-0.26%
2019/06/04	2	23.13	11	23.43	23.10	-9	7,985	-0.11%
2019/06/03	10	23.40	0	0.00	23.25	10	7,805	0.13%
2019/05/31	23	24.11	15	23.70	23.85	8	7,586	0.11%
2019/05/30	14	24.30	2	23.98	23.85	12	7,354	0.16%
2019/05/29	2	24.20	7	24.51	24.00	-5	7,142	-0.07%
2019/05/28	7	24.18	12	23.97	23.55	-5	6,501	-0.08%
2019/05/27	1	23.35	35	23.76	23.95	-34	6,045	-0.56%
2019/05/24	2	21.65	0	0.00	21.80	2	5,396	0.04%
2019/05/23	1	21.80	1	22.30	21.80	0	5,322	0.00%
2019/05/22	1	22.70	2	22.55	22.55	-1	5,186	-0.02%
2019/05/21	2	22.10	0	0.00	22.25	2	4,989	0.04%
2019/05/20	14	22.55	12	22.62	22.50	2	4,829	0.04%
2019/05/17	10	22.01	18	22.13	22.15	-8	4,370	-0.18%
2019/05/16	2	20.85	5	20.72	20.50	-3	3,649	-0.08%
2019/05/15	21.9	20.28	24	20.04	20.30	-2.1	3,246	-0.07%
2019/05/14	3	19.80	4	20.13	20.20	-1	3,131	-0.03%
2019/05/13	5	19.50	1	19.40	19.60	4	2,878	0.14%
2019/05/09	1	19.40	0	0.00	19.30	1	2,852	0.04%
2019/05/08	0	0.00	68	19.10	19.25	-68	2,830	-2.40%
2019/04/17	0	0.00	1	19.40	19.60	-1	2,778	-0.04%
2019/04/15	1	19.35	0	0.00	19.30	1	2,627	0.04%
2019/04/12	1	20.15	0	0.00	20.05	1	2,411	0.04%
2019/04/09	0	0.00	1	20.45	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	1	20.40	20.25	-1	2,147	-0.05%
2019/03/29	2	19.80	2	19.70	19.45	0	2,083	0.00%
2019/03/28	0	0.00	7	19.99	19.90	-7	2,029	-0.34%
2019/03/15	0	0.00	3	18.95	18.90	-3	2,343	-0.13%
2019/02/18	1	18.80	0	0.00	18.75	1	4,075	0.02%
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/01/30	1	18.40	0	0.00	18.35	1	4,044	0.02%
2019/01/22	0	0.00	2	18.20	18.20	-2	4,039	-0.05%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2019/01/09	5	17.85	5	17.90	17.90	0	4,206	0.00%
2019/01/03	0	0.00	1	17.90	17.80	-1	4,397	-0.02%
2019/01/02	2	17.95	0	0.00	17.95	2	4,399	0.05%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/26	5	18.30	0	0.00	18.25	5	4,430	0.11%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	7	18.54	0	0.00	18.55	7	4,446	0.16%
2018/12/22	1	18.90	0	0.00	18.90	1	4,408	0.02%
2018/12/21	2	19.28	0	0.00	19.25	2	4,489	0.04%
2018/12/19	0	0.00	1	19.65	19.45	-1	4,479	-0.02%
2018/12/18	2	19.60	0	0.00	19.35	2	4,449	0.04%
2018/12/14	3	20.55	4	20.59	20.55	-1	4,241	-0.02%
2018/12/07	7	20.26	2	20.30	20.05	5	4,060	0.12%
2018/12/06	1	20.10	1	20.10	20.05	0	3,944	0.00%
2018/12/05	124	20.90	60	20.57	21.00	64	3,702	1.73%	大買/
2018/12/04	5	19.50	11	19.38	20.00	-6	2,803	-0.21%
2018/12/03	1	18.35	30	18.25	18.20	-29	2,479	-1.17%
2018/11/22	11	18.05	0	0.00	17.95	11	2,401	0.46%
2018/11/21	19	18.10	0	0.00	18.25	19	2,394	0.79%
2018/10/25	5	18.00	0	0.00	17.95	5	2,650	0.19%
2018/10/19	2	18.63	0	0.00	18.55	2	2,641	0.08%
2018/10/16	1	19.35	0	0.00	19.10	1	2,604	0.04%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/01	9	21.60	9	21.70	21.60	0	2,336	0.00%
2018/09/28	0	0.00	1	21.65	21.70	-1	2,325	-0.04%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/19	1	21.20	0	0.00	21.15	1	2,463	0.04%
2018/09/13	0	0.00	1	20.80	20.85	-1	2,604	-0.04%
2018/09/07	1	20.30	0	0.00	20.30	1	2,917	0.03%
2018/09/04	0	0.00	1	21.05	21.05	-1	2,957	-0.03%
2018/08/29	0	0.00	1	21.00	21.05	-1	3,092	-0.03%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/17	10	20.25	0	0.00	20.30	10	3,286	0.30%
2018/08/02	1	21.20	1	21.50	21.20	0	3,905	0.00%
2018/07/31	3	21.15	0	0.00	21.15	3	3,807	0.08%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/11	1	20.85	0	0.00	20.85	1	3,667	0.03%
2018/07/05	5	20.85	0	0.00	20.85	5	3,629	0.14%
2018/07/04	0	0.00	70	20.80	20.85	-70	3,666	-1.91%
2018/06/27	0	0.00	4	21.65	21.65	-4	3,458	-0.12%
2018/06/25	10	21.75	10	22.20	21.75	0	3,444	0.00%
2018/06/22	0	0.00	1	21.70	22.15	-1	3,429	-0.03%
2018/06/21	6	21.89	0	0.00	21.85	6	3,285	0.18%
2018/06/20	0	0.00	1	22.10	22.10	-1	3,202	-0.03%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/14	20	22.65	0	0.00	22.60	20	2,981	0.67%
2018/06/12	51	22.72	0	0.00	22.80	51	3,019	1.69%
2018/06/11	1	22.90	0	0.00	22.80	1	2,998	0.03%
2018/06/07	0	0.00	1	23.15	23.20	-1	2,950	-0.03%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/05/30	5	23.30	0	0.00	23.15	5	2,890	0.17%
2018/05/28	2	23.30	0	0.00	23.35	2	2,879	0.07%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/23	5	23.80	0	0.00	23.75	5	2,847	0.18%
2018/05/18	5	24.25	0	0.00	24.15	5	2,730	0.18%
2018/05/17	3	24.08	0	0.00	24.05	3	2,626	0.11%
2018/05/16	4	24.00	2	23.75	23.80	2	2,492	0.08%
2018/05/15	17	23.98	12	24.00	24.00	5	2,474	0.20%
2018/05/14	0	0.00	5	23.72	23.95	-5	2,493	-0.20%
2018/05/11	3	22.45	0	0.00	22.45	3	2,256	0.13%
2018/05/09	2	22.45	0	0.00	22.40	2	2,256	0.09%
2018/05/04	2	22.35	1	22.45	22.35	1	2,276	0.04%
2018/05/02	16	22.75	0	0.00	22.80	16	2,300	0.70%
2018/04/30	0	0.00	4	22.05	22.65	-4	2,311	-0.17%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/04/24	0	0.00	15	22.13	22.20	-15	2,460	-0.61%
2018/04/10	0	0.00	5	22.89	22.90	-5	2,719	-0.18%
2018/03/27	1	22.70	0	0.00	22.75	1	2,883	0.03%
2018/03/15	0	0.00	0.1	23.40	23.40	-0.1	3,160	0.00%
2018/03/13	1	23.80	1	23.60	23.60	0	3,206	0.00%
2018/03/06	2	23.38	16	23.60	23.30	-14	3,597	-0.39%
2018/03/05	2	23.35	0	0.00	23.25	2	4,854	0.04%
2018/03/02	3	23.07	0	0.00	23.05	3	4,897	0.06%
2018/03/01	3	23.37	0	0.00	23.35	3	4,957	0.06%
2018/02/27	12	23.22	0	0.00	23.35	12	5,029	0.24%
2018/02/26	2	23.10	1	22.85	23.35	1	5,011	0.02%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/21	7	22.36	0	0.00	22.35	7	5,061	0.14%
2018/02/12	2	22.30	0	0.00	22.25	2	5,062	0.04%
2018/01/29	0	0.00	1	23.85	23.85	-1	5,137	-0.02%
2018/01/24	1	23.70	1	23.80	23.85	0	5,115	0.00%
2018/01/23	0	0.00	1	24.20	23.90	-1	5,106	-0.02%
2018/01/22	2	23.60	0	0.00	23.75	2	5,034	0.04%
2018/01/19	1	23.60	0	0.00	23.55	1	5,022	0.02%
2018/01/18	2	23.73	0	0.00	23.70	2	5,000	0.04%
2018/01/17	0	0.00	2	23.75	24.00	-2	4,962	-0.04%
2018/01/15	5	23.35	0	0.00	23.35	5	4,935	0.10%
2018/01/11	10	23.38	0	0.00	23.25	10	5,002	0.20%
2018/01/10	2	23.43	0	0.00	23.55	2	4,986	0.04%
2018/01/09	10	23.60	0	0.00	23.60	10	4,994	0.20%
2018/01/04	1	23.40	0	0.00	23.40	1	4,916	0.02%
2018/01/03	1	23.85	1	23.70	23.65	0	4,899	0.00%
2018/01/02	1	24.00	1	23.95	23.95	0	4,859	0.00%