裕隆 (2201)-凱基-板橋券商分點個股進出

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－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/11/22	0	0.00	1	57.70	57.20	-1	3,275	-0.03%
2024/11/21	2	57.05	11	57.00	56.70	-9	3,269	-0.28%
2024/11/20	11	57.22	0	0.00	57.40	11	3,235	0.34%
2024/11/15	1	55.50	1	55.20	55.50	0	3,257	0.00%
2024/11/12	1	53.90	0	0.00	53.30	1	3,188	0.03%
2024/11/01	1	58.30	0	0.00	58.30	1	3,490	0.03%
2024/10/23	1	56.90	0	0.00	58.00	1	3,497	0.03%
2024/10/22	1	56.90	0	0.00	57.90	1	3,487	0.03%
2024/10/21	1	55.70	0	0.00	56.80	1	3,529	0.03%
2024/10/17	1	57.00	0	0.00	56.90	1	3,604	0.03%
2024/10/16	0	0.00	0.1	55.80	56.00	-0.1	3,620	0.00%
2024/10/15	2	56.90	0.2	56.89	56.40	1.8	3,606	0.05%
2024/10/14	2	57.20	3	57.10	57.00	-1	3,600	-0.03%
2024/10/11	2	57.60	0	0.00	57.50	2	3,593	0.06%
2024/10/09	2	58.50	0	0.00	57.70	2	3,634	0.06%
2024/10/08	1	59.50	0	0.00	59.00	1	3,624	0.03%
2024/10/07	1	60.40	0	60.40	60.40	1	3,705	0.03%
2024/10/04	0	0.00	0.5	59.90	59.60	-0.5	3,720	-0.01%
2024/09/30	1	59.70	2	59.80	60.00	-1	3,694	-0.03%
2024/09/27	6	59.42	0	0.00	60.10	6	3,731	0.16%
2024/09/25	0	0.00	6	57.65	58.40	-6	3,743	-0.16%
2024/09/24	2	57.20	0	0.00	56.40	2	3,780	0.05%
2024/09/19	6	56.30	0	0.00	56.20	6	3,754	0.16%
2024/09/18	7	57.07	1	55.80	55.90	6	3,740	0.16%
2024/09/16	1.3	54.89	2	55.60	56.60	-0.7	3,667	-0.02%
2024/09/13	1	52.90	0	0.00	52.60	1	3,582	0.03%
2024/09/12	0.1	51.40	0	0.00	51.50	0.1	3,612	0.00%
2024/09/11	0	51.40	5	51.00	51.00	-5	3,631	-0.14%
2024/09/10	5	51.48	10	51.20	50.60	-5	3,670	-0.14%
2024/09/06	0	0.00	3	50.60	51.60	-3	3,740	-0.08%
2024/09/04	1.2	51.43	0	0.00	50.60	1.2	3,869	0.03%
2024/08/30	16	54.30	0	0.00	54.50	16	4,059	0.39%
2024/08/27	0	0.00	1	54.50	54.30	-1	4,243	-0.02%
2024/08/23	20	52.60	2	52.50	53.50	18	4,340	0.41%
2024/08/21	2	54.90	0	0.00	55.00	2	4,450	0.04%
2024/08/20	2	55.40	0	0.00	54.90	2	4,448	0.04%
2024/08/16	0	54.50	0	0.00	54.80	0	4,429	0.00%
2024/08/15	0	0.00	0.3	54.90	54.40	-0.3	4,446	-0.01%
2024/08/14	1	54.61	0	0.00	54.90	1	4,462	0.02%
2024/08/09	0.4	54.30	1	54.60	54.30	-0.6	4,612	-0.01%
2024/08/08	2	53.60	0	0.00	53.40	2	4,644	0.04%
2024/08/07	1	54.00	3	55.07	55.20	-2	4,706	-0.04%
2024/08/06	0.1	52.06	0	0.00	53.10	0.1	4,893	0.00%
2024/08/05	2.2	54.08	0	0.00	53.30	2.2	5,009	0.04%
2024/08/02	1	59.30	0	0.00	59.20	1	5,105	0.02%
2024/08/01	1	61.10	1	60.80	61.30	0	5,191	0.00%
2024/07/31	3	61.20	1	61.90	61.00	2	5,380	0.04%
2024/07/30	1	60.40	0	0.00	61.60	1	5,687	0.02%
2024/07/23	13	61.65	3	62.10	62.40	10	5,886	0.17%
2024/07/22	4.2	61.24	0	0.00	60.50	4.2	5,880	0.07%
2024/07/19	1	62.20	0	0.00	62.90	1	5,809	0.02%
2024/07/12	1	64.80	0	0.00	64.80	1	6,021	0.02%
2024/07/11	0.3	65.10	0	0.00	64.60	0.3	6,057	0.00%
2024/07/09	17	63.45	5	63.10	63.20	12	6,113	0.20%
2024/07/08	1	65.50	0	0.00	65.20	1	6,010	0.02%
2024/07/05	6	65.87	0	0.00	66.30	6	5,979	0.10%
2024/07/04	8	66.09	0	0.00	65.80	8	5,989	0.13%
2024/07/03	7	65.40	1	65.80	65.20	6	6,025	0.10%
2024/07/02	5	65.80	0	0.00	65.50	5	6,111	0.08%
2024/07/01	0.1	67.10	0.3	67.10	66.70	-0.2	6,084	0.00%
2024/06/28	2	67.20	0	0.00	66.80	2	6,082	0.03%
2024/06/27	7	67.87	0	0.00	67.40	7	5,989	0.12%
2024/06/26	4	68.85	2.4	68.73	68.50	1.6	5,902	0.03%
2024/06/25	0	0.00	5	69.00	68.80	-5	5,900	-0.08%
2024/06/24	2	69.35	0	0.00	68.80	2	5,879	0.03%
2024/06/21	0	0.00	2	69.90	69.70	-2	5,907	-0.03%
2024/06/20	0	0.00	4	70.30	70.30	-4	5,896	-0.07%
2024/06/19	3	69.50	0	0.00	68.70	3	5,857	0.05%
2024/06/18	0	0.00	20	68.86	69.30	-20	5,833	-0.34%
2024/06/17	6	68.98	4	68.98	68.50	2	5,873	0.03%
2024/06/14	1	68.70	1	68.90	68.50	0	5,888	0.00%
2024/06/13	1	68.70	0	0.00	68.60	1	5,877	0.02%
2024/06/12	3	69.67	0	0.00	69.40	3	5,854	0.05%
2024/06/11	1	70.90	10	71.10	70.70	-9	5,791	-0.16%
2024/06/07	5	71.20	1	70.90	71.20	4	5,799	0.07%
2024/06/06	5.1	70.50	10	70.00	69.80	-4.9	5,943	-0.08%
2024/06/05	0.3	71.00	0	0.00	70.40	0.3	5,912	0.00%
2024/06/03	11	70.58	0	0.00	70.40	11	5,936	0.19%
2024/05/30	0	0.00	5	70.80	70.10	-5	5,896	-0.08%
2024/05/29	1	71.80	1	73.10	71.50	0	5,871	0.00%
2024/05/28	20	72.05	0	0.00	71.40	20	5,829	0.34%
2024/05/27	0	0.00	1	71.60	71.70	-1	5,833	-0.02%
2024/05/24	6	69.72	0.3	70.80	70.90	5.7	5,813	0.10%
2024/05/23	1	70.70	6	70.70	70.50	-5	5,814	-0.09%
2024/05/21	2	70.65	5	70.80	70.50	-3	5,838	-0.05%
2024/05/20	0	0.00	6	71.65	71.30	-6	5,829	-0.10%
2024/05/17	0	0.00	0.4	71.10	71.00	-0.4	5,858	-0.01%
2024/05/15	1	71.40	3	72.67	71.40	-2	5,893	-0.03%
2024/05/14	10	71.80	69	71.98	71.60	-59	5,851	-1.01%
2024/05/10	41	72.41	1.3	72.25	73.10	39.7	5,750	0.69%
2024/05/09	10	75.10	28	75.60	75.00	-18	5,542	-0.32%
2024/05/08	40	74.26	31.1	74.93	76.30	8.9	5,340	0.17%
2024/05/07	0	0.00	8	72.83	73.80	-8	5,104	-0.16%
2024/05/06	3	74.03	19	74.18	73.60	-16	4,986	-0.32%
2024/05/03	10.1	71.13	52.1	73.48	73.70	-42	4,803	-0.87%
2024/05/02	41	70.93	14	70.63	70.50	27	4,522	0.60%
2024/04/30	1	68.70	20	69.70	68.70	-19	4,460	-0.43%
2024/04/29	42.1	69.14	4	69.05	69.30	38.1	4,426	0.86%
2024/04/26	7	67.44	0	0.00	67.50	7	4,348	0.16%
2024/04/25	0	67.80	0	0.00	67.40	0	4,353	0.00%
2024/04/23	1	67.50	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0	0.00	1	68.00	67.80	-1	4,508	-0.02%
2024/04/19	22	66.90	0	0.00	66.90	22	4,450	0.49%
2024/04/18	1	69.30	14	69.84	69.30	-13	4,372	-0.30%
2024/04/17	1	67.50	0.1	68.10	67.40	0.9	4,297	0.02%
2024/04/16	3	67.40	0	0.00	67.40	3	4,327	0.07%
2024/04/10	3	69.50	0	0.00	69.90	3	4,333	0.07%
2024/04/08	10	69.40	5	69.88	70.00	5	4,361	0.11%
2024/04/03	21	66.68	0	0.00	66.70	21	4,271	0.49%
2024/04/02	2	68.70	0	0.00	67.80	2	4,291	0.05%
2024/03/29	3	68.50	0	68.00	68.10	3	4,301	0.07%
2024/03/27	4	67.35	0	0.00	67.30	4	4,480	0.09%
2024/03/26	2	68.30	0	0.00	67.10	2	4,634	0.04%
2024/03/25	6	68.45	0	0.00	68.10	6	4,637	0.13%
2024/03/22	1	67.90	0	0.00	68.30	1	4,690	0.02%
2024/03/21	2.1	67.96	0	0.00	67.80	2.1	4,792	0.04%
2024/03/20	1.1	67.75	0	0.00	67.70	1.1	4,949	0.02%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1.5	69.10	69.50	-1.5	5,136	-0.03%
2024/03/15	1.5	69.43	4	69.70	68.50	-2.5	5,158	-0.05%
2024/03/13	3	71.27	0	0.00	69.70	3	5,145	0.06%
2024/03/12	25.3	71.87	131.1	70.69	71.90	-105.7	5,096	-2.07%	大賣/鉅額交易
2024/03/11	2	66.20	0	0.00	67.60	2	4,959	0.04%
2024/03/08	6	68.03	0	0.00	67.10	6	4,948	0.12%
2024/03/07	1	69.20	5	69.38	68.90	-4	4,864	-0.08%
2024/03/06	1	70.80	1.1	70.96	70.10	-0.1	4,820	0.00%
2024/03/05	5	70.58	0	0.00	70.40	5	4,945	0.10%
2024/03/04	5	70.80	0	0.00	70.80	5	4,943	0.10%
2024/03/01	1	70.80	1	71.20	70.70	0	4,936	0.00%
2024/02/27	5	69.75	0	0.00	69.40	5	4,902	0.10%
2024/02/26	0	0.00	5	70.58	70.60	-5	4,906	-0.10%
2024/02/23	0	0.00	3	71.33	71.20	-3	4,978	-0.06%
2024/02/22	2	70.70	1	70.90	70.90	1	5,036	0.02%
2024/02/21	7	70.84	2	71.20	70.80	5	5,195	0.10%
2024/02/20	3	71.13	0	0.00	70.90	3	5,293	0.06%
2024/02/19	0	0.00	8	71.39	72.20	-8	5,303	-0.15%
2024/02/16	15	69.60	15	70.00	69.90	0	5,334	0.00%
2024/02/15	0.2	69.00	0	0.00	68.70	0.2	5,342	0.00%
2024/02/05	2	68.40	0	0.00	69.30	2	5,354	0.04%
2024/02/02	5	69.90	0	0.00	69.10	5	5,451	0.09%
2024/02/01	1	70.60	5	70.10	70.70	-4	5,480	-0.07%
2024/01/30	0	0.00	1	69.80	69.60	-1	5,522	-0.02%
2024/01/25	1	69.70	1	70.50	69.70	0	5,675	0.00%
2024/01/23	11	69.20	0	0.00	69.60	11	5,865	0.19%
2024/01/22	2	69.00	0	0.00	68.60	2	5,904	0.03%
2024/01/18	2.1	67.81	0	0.00	68.50	2.1	6,091	0.03%
2024/01/17	8	68.59	0	0.00	67.70	8	6,163	0.13%
2024/01/16	8	69.88	0	0.00	69.80	8	6,113	0.13%
2024/01/15	2	70.70	0	0.00	70.90	2	6,215	0.03%
2024/01/10	14	70.07	0	0.00	70.20	14	6,941	0.20%
2024/01/09	13	71.03	0	0.00	70.90	13	7,154	0.18%
2024/01/08	1	72.30	2	72.80	72.30	-1	7,691	-0.01%
2024/01/05	1	72.80	0	0.00	72.40	1	8,913	0.01%
2024/01/04	4	72.80	3	73.00	72.60	1	9,230	0.01%
2024/01/03	5	73.30	0	0.00	73.10	5	9,285	0.05%
2024/01/02	2	75.10	1	74.90	74.80	1	9,265	0.01%
2023/12/29	1	75.20	5	75.12	74.80	-4	9,295	-0.04%
2023/12/28	3	73.50	20	73.80	74.60	-17	9,415	-0.18%
2023/12/26	4	72.60	0	0.00	72.70	4	9,545	0.04%
2023/12/25	6.1	72.62	0	0.00	72.80	6.1	9,755	0.06%
2023/12/22	34	72.51	0	0.00	72.20	34	9,944	0.34%
2023/12/21	31.1	72.90	2	73.30	72.70	29.1	9,849	0.29%
2023/12/20	3	74.43	0	0.00	74.10	3	9,898	0.03%
2023/12/19	3	74.17	2	74.20	74.00	1	9,935	0.01%
2023/12/18	12.1	74.57	0	0.00	74.40	12.1	9,995	0.12%
2023/12/15	15	75.86	0	0.00	75.50	15	10,188	0.15%
2023/12/14	0	0.00	11	77.10	77.30	-11	10,213	-0.11%
2023/12/13	25.1	76.39	2	76.70	76.00	23.1	10,171	0.23%
2023/12/11	1	77.30	1	77.60	78.00	0	10,108	0.00%
2023/12/08	4	77.55	2.1	77.31	77.20	1.9	10,156	0.02%
2023/12/07	1	77.40	0	0.00	77.60	1	10,186	0.01%
2023/12/06	2	77.70	1	77.40	77.80	1	10,240	0.01%
2023/12/05	2	76.60	0	0.00	77.00	2	10,270	0.02%
2023/12/04	3.1	76.96	1	76.80	76.50	2.1	10,336	0.02%
2023/11/30	10	76.69	0	0.00	76.90	10	10,662	0.09%
2023/11/27	7	77.31	2	77.45	77.10	5	11,759	0.04%
2023/11/24	2	78.00	5	78.80	78.50	-3	12,164	-0.02%
2023/11/22	13	77.90	0	0.00	77.70	13	12,453	0.10%
2023/11/21	0	0.00	68	79.13	79.00	-68	12,370	-0.55%
2023/11/20	37.2	78.13	0	0.00	78.00	37.2	12,279	0.30%
2023/11/17	19	79.68	26.1	80.25	80.20	-7.1	12,116	-0.06%
2023/11/16	24	79.04	5	78.80	79.10	19	12,025	0.16%
2023/11/15	39	78.81	10.1	80.19	78.50	28.9	11,968	0.24%
2023/11/13	3	77.47	0	0.00	77.60	3	11,869	0.03%
2023/11/10	4	77.63	0	0.00	77.10	4	11,883	0.03%
2023/11/09	10	78.60	10	79.20	79.20	0	11,857	0.00%
2023/11/08	4.1	78.69	3	79.00	78.60	1.1	12,001	0.01%
2023/11/07	2	78.35	0	0.00	79.10	2	12,008	0.02%
2023/11/06	0	0.00	1	79.10	78.80	-1	12,036	-0.01%
2023/11/03	1	78.30	0	0.00	78.20	1	12,143	0.01%
2023/11/02	6	76.48	1.1	76.67	77.40	4.9	12,086	0.04%
2023/11/01	6	74.17	1	75.08	75.00	5	12,009	0.04%
2023/10/31	9.1	74.80	5	76.72	74.10	4.1	11,946	0.03%
2023/10/30	0	0.00	1	77.00	76.90	-1	11,861	-0.01%
2023/10/27	3	78.17	0	0.00	77.30	3	11,890	0.03%
2023/10/26	7.1	78.50	1	79.50	78.20	6.1	11,957	0.05%
2023/10/25	1	80.90	1.1	81.29	80.10	-0.1	11,962	0.00%
2023/10/24	5	78.00	1	77.90	79.00	4	12,043	0.03%
2023/10/23	7.1	78.20	2	78.70	77.80	5.1	12,066	0.04%
2023/10/20	3.1	78.88	0	0.00	79.10	3.1	12,142	0.03%
2023/10/19	1	80.20	0	0.00	81.40	1	12,052	0.01%
2023/10/18	52.1	82.39	48	82.74	80.10	4.1	12,069	0.03%
2023/10/17	37.3	82.13	12	83.63	81.10	25.3	11,808	0.21%
2023/10/16	29.5	84.53	11.1	84.92	83.00	18.4	11,705	0.16%
2023/10/13	30.1	86.93	31.2	87.85	85.10	-1.1	11,340	-0.01%
2023/10/12	1	84.50	16.1	81.95	84.00	-15.1	10,331	-0.15%
2023/10/11	1	78.60	0	0.00	78.80	1	10,484	0.01%
2023/10/06	10	78.80	55	78.85	78.90	-45	10,709	-0.42%
2023/10/05	3	78.77	2	78.75	78.40	1	10,747	0.01%
2023/10/04	11.1	78.46	61	78.28	78.40	-49.9	10,777	-0.46%
2023/10/03	8.1	80.95	0	0.00	80.50	8.1	10,670	0.08%
2023/10/02	2.2	81.85	1	82.20	82.00	1.2	10,679	0.01%
2023/09/28	28	84.06	4	85.00	83.00	24	10,776	0.22%
2023/09/27	22	85.29	45	85.80	86.00	-23	10,746	-0.21%
2023/09/26	1	84.40	0	0.00	83.70	1	10,621	0.01%
2023/09/25	44.1	84.40	51.6	85.22	84.30	-7.5	10,678	-0.07%
2023/09/22	15	81.24	10	81.78	82.50	5	10,638	0.05%
2023/09/21	9	81.29	4	80.81	80.60	5	10,613	0.05%
2023/09/20	40.1	83.21	4.8	83.45	82.20	35.2	10,624	0.33%
2023/09/19	30	84.58	56.2	84.84	84.60	-26.2	10,450	-0.25%
2023/09/15	20	82.89	0	0.00	82.90	20	10,380	0.19%
2023/09/14	5	83.60	4	83.75	83.80	1	10,412	0.01%
2023/09/13	0	83.40	1	83.10	83.90	-1	10,425	-0.01%
2023/09/11	6.1	81.66	0	0.00	81.20	6.1	10,647	0.06%
2023/09/08	12.1	82.89	6	83.55	82.60	6.1	10,628	0.06%
2023/09/07	25.2	84.20	1	84.00	84.50	24.2	10,632	0.23%
2023/09/06	14.1	83.81	2	83.00	83.20	12.1	10,618	0.11%
2023/09/05	10.2	84.49	9	85.00	85.20	1.2	10,593	0.01%
2023/09/04	19	86.14	17	87.59	85.70	2	10,510	0.02%
2023/09/01	21	85.91	18.3	86.12	85.30	2.7	9,982	0.03%
2023/08/31	5	83.78	6	84.02	83.40	-1	9,779	-0.01%
2023/08/30	23	81.25	30.2	82.16	83.70	-7.1	9,882	-0.07%
2023/08/29	1	77.90	18	78.72	79.80	-17	9,712	-0.18%
2023/08/28	4	76.28	3	77.40	75.70	1	10,084	0.01%
2023/08/25	1	74.00	6	74.87	75.00	-5	10,409	-0.05%
2023/08/24	9	74.44	1	74.70	74.50	8	11,432	0.07%
2023/08/23	1	74.90	1	74.70	74.70	0	11,529	0.00%
2023/08/22	4	75.23	2	74.60	74.30	2	11,663	0.02%
2023/08/21	0	0.00	1	75.50	75.40	-1	11,977	-0.01%
2023/08/18	1	75.90	0	0.00	74.70	1	12,263	0.01%
2023/08/17	4	75.23	1	74.90	75.60	3	12,610	0.02%
2023/08/16	5	73.14	5	73.76	73.20	0	12,960	0.00%
2023/08/15	4	74.35	1	74.70	74.30	3	13,037	0.02%
2023/08/14	22	74.87	20	75.70	73.40	2	13,253	0.01%
2023/08/11	1	77.50	0	0.00	77.50	1	13,487	0.01%
2023/08/10	2	77.95	59	78.00	77.90	-57	13,636	-0.42%
2023/08/09	4.1	80.17	23	81.89	79.20	-19	13,659	-0.14%
2023/08/08	14	79.87	0.3	79.80	79.70	13.7	13,666	0.10%
2023/08/07	34	80.73	1	80.50	80.50	33	13,852	0.24%
2023/08/04	30	80.76	0	0.00	80.70	30	13,957	0.21%
2023/08/02	22	81.30	16	80.45	80.10	6	13,997	0.04%
2023/08/01	2	81.55	0	0.00	81.00	2	13,969	0.01%
2023/07/31	2	82.65	3	83.17	82.00	-1	13,957	-0.01%
2023/07/28	1	81.50	0	0.00	81.60	1	13,918	0.01%
2023/07/27	0	0.00	3.1	80.74	81.00	-3.1	13,982	-0.02%
2023/07/26	5	78.76	1.1	78.74	77.70	3.9	13,895	0.03%
2023/07/25	2	79.80	9	79.91	79.80	-7	13,936	-0.05%
2023/07/24	29.3	76.47	3	77.60	76.20	26.3	13,873	0.19%
2023/07/21	4	77.45	1	77.40	77.40	3	13,893	0.02%
2023/07/20	7	78.57	0	0.00	78.20	7	14,010	0.05%
2023/07/19	5	80.48	2	80.15	79.00	3	13,983	0.02%
2023/07/18	18.1	81.72	5	80.97	80.20	13	14,165	0.09%
2023/07/17	31	84.59	12.1	84.56	84.40	18.9	14,604	0.13%
2023/07/14	34	86.38	15	86.00	85.50	19	15,027	0.13%
2023/07/13	0	0.00	4.1	83.15	84.00	-4.1	15,484	-0.03%
2023/07/12	1	80.70	0	0.00	80.20	1	15,701	0.01%
2023/07/11	7.5	80.01	2	81.70	80.00	5.5	16,083	0.03%
2023/07/10	2	82.10	10	81.90	81.30	-8	16,401	-0.05%
2023/07/07	0	0.00	4	82.95	82.30	-4	16,394	-0.02%
2023/07/06	3	83.37	7.1	83.23	83.50	-4.1	16,360	-0.03%
2023/07/05	0	0.00	5	82.60	81.80	-5	16,184	-0.03%
2023/06/30	11	82.71	14	82.61	82.60	-3	15,975	-0.02%
2023/06/28	2	80.80	0	80.80	80.80	2	15,888	0.01%
2023/06/27	11	80.36	93	80.38	79.40	-82	15,857	-0.52%
2023/06/26	6	81.92	7	80.90	82.00	-1	15,917	-0.01%
2023/06/21	3	82.47	1	83.20	82.00	2	16,007	0.01%
2023/06/20	3	82.40	3	83.30	83.10	0	16,009	0.00%
2023/06/19	20	83.50	2	83.50	83.40	18	16,067	0.11%
2023/06/16	44	85.82	2.1	87.45	83.70	41.9	16,268	0.26%
2023/06/15	8.1	87.53	2	87.40	87.70	6.1	16,050	0.04%
2023/06/14	6	87.37	3	87.50	87.40	3	16,092	0.02%
2023/06/13	10	87.65	1	88.40	87.10	9	16,261	0.06%
2023/06/12	43	87.44	5	87.76	86.80	38	16,486	0.23%
2023/06/09	1.1	87.46	2	86.90	87.80	-0.9	16,587	-0.01%
2023/06/08	6	88.22	0	87.30	87.10	6	16,894	0.04%
2023/06/07	0	0.00	1	89.90	89.70	-1	17,277	-0.01%
2023/06/06	31.1	88.02	1.1	88.51	88.50	30	17,427	0.17%
2023/06/05	19.1	93.51	16.1	91.09	90.60	3	17,463	0.02%
2023/06/02	20	90.40	30.1	90.73	90.60	-10.1	17,273	-0.06%
2023/06/01	24	90.74	70.1	91.78	89.60	-46.1	17,110	-0.27%
2023/05/31	71.1	85.90	3	86.47	87.60	68.1	16,730	0.41%
2023/05/30	75	86.18	78.4	87.14	86.60	-3.4	16,779	-0.02%
2023/05/29	41	83.48	1	83.10	82.80	40	16,189	0.25%
2023/05/26	6	82.83	17.1	82.69	82.20	-11.1	16,720	-0.07%
2023/05/25	4.1	85.06	0	0.00	83.40	4.1	16,790	0.02%
2023/05/24	37	83.84	4	84.08	85.30	33	16,784	0.20%
2023/05/23	18.2	83.78	18	84.27	83.70	0.2	16,779	0.00%
2023/05/22	5.1	83.91	120.1	83.54	84.20	-115	16,625	-0.69%	大賣/鉅額交易
2023/05/19	6	81.18	8	81.15	80.40	-2	16,605	-0.01%
2023/05/18	37	81.79	37.1	81.46	81.80	-0.1	17,232	0.00%
2023/05/17	13.1	80.80	9.2	80.89	81.10	3.9	17,202	0.02%
2023/05/16	3	78.80	6.1	78.16	79.60	-3.1	16,929	-0.02%
2023/05/15	3	77.80	0	0.00	76.70	3	16,975	0.02%
2023/05/12	26.1	76.98	3	76.50	78.30	23.1	17,522	0.13%
2023/05/11	26.1	76.98	3	76.50	75.90	23.1	17,605	0.13%
2023/05/09	1	78.50	3	77.33	77.10	-2	18,040	-0.01%
2023/05/08	5	77.94	3	77.60	78.10	2	18,373	0.01%
2023/05/04	23	77.09	12	77.18	77.80	11	20,127	0.05%
2023/05/03	2	77.95	37	78.60	77.60	-35	20,629	-0.17%
2023/05/02	1.1	81.08	0	0.00	80.00	1.1	21,995	0.01%
2023/04/28	4	81.55	5.1	81.03	80.60	-1.1	22,329	0.00%
2023/04/27	17	80.14	17	80.54	80.50	0	22,911	0.00%
2023/04/26	4	79.80	4	79.50	79.80	0	23,222	0.00%
2023/04/25	38.1	79.68	7.5	80.67	78.50	30.6	23,224	0.13%
2023/04/24	23	80.09	2	79.50	80.90	21	23,268	0.09%
2023/04/21	33	80.08	2	80.30	80.30	31	23,333	0.13%
2023/04/20	45.2	81.13	20.1	82.00	82.00	25.2	23,300	0.11%
2023/04/19	53	83.71	11	84.91	83.20	42	23,430	0.18%
2023/04/18	25	84.51	152.1	84.93	85.70	-127.1	23,376	-0.54%	大賣/鉅額交易
2023/04/17	20	81.15	32	81.34	81.80	-12	22,746	-0.05%
2023/04/14	15	78.61	33	79.44	79.10	-18	22,664	-0.08%
2023/04/13	12	77.68	42.1	78.05	77.60	-30.1	22,469	-0.13%
2023/04/11	0	0.00	3	75.63	74.70	-3	22,378	-0.01%
2023/04/10	1	74.10	6	74.15	74.80	-5	22,442	-0.02%
2023/04/07	10	74.35	12	74.28	74.30	-2	22,682	-0.01%
2023/04/06	4.2	73.38	0	0.00	73.70	4.2	22,946	0.02%
2023/03/31	2	75.01	1	77.30	75.20	1	23,097	0.00%
2023/03/30	0	0.00	13	75.94	76.50	-13	23,290	-0.06%
2023/03/29	0	75.40	0	0.00	75.60	0	23,597	0.00%
2023/03/28	4.1	74.61	2	75.70	74.50	2.1	24,135	0.01%
2023/03/27	19.1	77.53	0	0.00	75.50	19.1	24,251	0.08%
2023/03/24	27	77.86	5	78.08	78.80	22	24,380	0.09%
2023/03/23	14	76.93	16	76.90	77.50	-2	24,792	-0.01%
2023/03/22	21	78.44	21	76.98	76.40	0	25,520	0.00%
2023/03/21	18	77.54	24.1	78.18	77.30	-6.1	25,958	-0.02%
2023/03/20	1	75.99	1	75.90	75.80	0	26,583	0.00%
2023/03/17	1	75.40	2	75.45	75.70	-1	26,757	0.00%
2023/03/16	3	73.67	6	73.60	73.90	-3	27,143	-0.01%
2023/03/15	29	76.78	21	77.13	75.90	8	27,463	0.03%
2023/03/14	5	74.56	3	74.60	75.50	2	27,639	0.01%
2023/03/13	68	74.75	41.1	75.51	76.00	27	27,805	0.10%
2023/03/10	98.1	73.12	11	72.61	72.40	87.1	28,035	0.31%
2023/03/09	46.1	76.74	45	76.24	76.00	1.1	28,440	0.00%
2023/03/08	8.1	77.59	4	77.93	77.60	4.1	29,589	0.01%
2023/03/07	30.1	79.33	36	79.26	79.20	-6	31,679	-0.02%
2023/03/06	20	78.60	20	79.00	79.00	0	32,545	0.00%
2023/03/03	2	78.15	0	0.00	78.10	2	33,580	0.01%
2023/03/02	35	80.52	47.1	78.14	78.80	-12.1	33,809	-0.04%
2023/03/01	21	82.63	17.2	81.88	81.60	3.8	34,331	0.01%
2023/02/24	48.1	81.55	51	81.83	81.30	-2.9	34,926	-0.01%
2023/02/23	10	78.20	18	78.96	80.00	-8	35,006	-0.02%
2023/02/22	3.1	78.05	15.1	78.44	78.10	-12	35,078	-0.03%
2023/02/21	14	81.18	3	81.47	80.90	11	35,210	0.03%
2023/02/20	7	80.90	1.1	80.01	80.60	5.9	35,453	0.02%
2023/02/17	22.1	81.51	21	80.37	80.00	1.1	36,109	0.00%
2023/02/16	55.2	80.23	32.1	81.80	81.50	23.1	36,232	0.06%
2023/02/15	22	78.55	42	78.56	77.90	-20	35,580	-0.06%
2023/02/14	5	77.22	5	77.80	77.20	0	35,384	0.00%
2023/02/13	18.1	78.17	16	77.49	77.50	2.1	35,365	0.01%
2023/02/10	34.1	78.28	44.1	78.75	79.00	-9.9	35,162	-0.03%
2023/02/09	10.1	77.53	30.6	77.05	76.90	-20.5	34,580	-0.06%
2023/02/08	8	77.11	6	77.15	77.80	2	34,426	0.01%
2023/02/07	1	77.80	0	0.00	77.80	1	34,045	0.00%
2023/02/06	34	77.88	31.6	78.49	77.50	2.4	33,809	0.01%
2023/02/03	105	79.84	10	79.30	78.10	95	33,486	0.28%	大買/
2023/02/02	21.2	81.32	13.1	80.43	79.50	8.2	32,779	0.02%
2023/02/01	14.1	82.47	19	83.67	84.50	-5	31,891	-0.02%
2023/01/31	56	80.20	91	79.96	82.90	-35	31,435	-0.11%
2023/01/30	39	75.27	70.1	77.04	78.10	-31.1	30,031	-0.10%
2023/01/17	32	70.49	46	70.21	71.00	-14	29,893	-0.05%
2023/01/16	5	68.98	6.4	68.67	69.20	-1.4	29,626	0.00%
2023/01/13	12	66.65	11	66.49	66.80	1	29,718	0.00%
2023/01/12	5	65.88	6	66.48	66.20	-1	29,684	0.00%
2023/01/11	0.1	66.60	0	0.00	66.50	0.1	29,471	0.00%
2023/01/10	0	0.00	3.1	68.09	67.20	-3.1	29,388	-0.01%
2023/01/09	64	68.25	157.1	68.38	68.20	-93.1	29,198	-0.32%	大賣/
2023/01/06	29	66.23	25.1	66.11	66.20	3.9	28,481	0.01%
2023/01/05	2	65.50	2	65.80	65.70	0	27,989	0.00%
2023/01/04	45.1	65.39	22.1	65.83	65.70	22.9	27,698	0.08%
2023/01/03	0.1	63.00	10.1	62.40	63.20	-10	27,350	-0.04%
2022/12/30	0	0.00	50	62.08	62.00	-50	27,175	-0.18%
2022/12/29	2	60.40	10	60.80	61.40	-8	27,061	-0.03%
2022/12/28	20	62.30	27	61.52	61.60	-7	26,892	-0.03%
2022/12/27	2	61.50	32.1	61.21	61.90	-30.1	26,747	-0.11%
2022/12/26	34.1	60.07	2	60.10	61.10	32.1	26,468	0.12%
2022/12/23	2	58.85	1	59.40	59.10	1	26,197	0.00%
2022/12/22	11	60.01	5	60.46	59.70	6	25,954	0.02%
2022/12/21	18	61.64	12	60.43	60.00	6	25,720	0.02%
2022/12/20	9.2	62.56	9	63.40	61.40	0.2	25,370	0.00%
2022/12/19	21	63.96	6	64.40	64.20	15	24,857	0.06%
2022/12/16	5.1	64.30	70.1	64.58	64.10	-65	24,654	-0.26%
2022/12/15	9	68.00	11	67.50	66.50	-2	24,382	-0.01%
2022/12/14	159	66.35	138.1	66.91	66.80	21	23,822	0.09%	大買/大賣/
2022/12/13	6.1	65.78	6	65.90	65.00	0.1	23,062	0.00%
2022/12/12	88	65.12	77.1	66.32	66.60	10.9	22,467	0.05%
2022/12/09	25.1	62.70	22	62.31	62.30	3.1	21,593	0.01%
2022/12/08	41	61.83	36.2	62.30	63.00	4.9	21,338	0.02%
2022/12/07	43	63.53	3.3	64.32	63.40	39.7	20,901	0.19%
2022/12/06	5.1	65.33	6	64.73	64.90	-1	20,373	0.00%
2022/12/05	20	67.16	5	67.20	66.90	15	19,893	0.08%
2022/12/02	46.2	66.89	22.4	66.32	66.70	23.8	19,576	0.12%
2022/12/01	17.1	67.75	26	67.57	67.90	-8.9	18,949	-0.05%
2022/11/30	52.1	65.29	47	65.01	65.20	5.1	18,126	0.03%
2022/11/29	67.3	65.13	30.9	66.29	63.70	36.3	16,812	0.22%
2022/11/28	12	62.26	10.3	62.84	64.80	1.7	14,714	0.01%
2022/11/25	56.2	60.45	31.1	60.04	60.60	25.1	14,089	0.18%
2022/11/24	4	57.05	3	57.47	57.70	1	12,958	0.01%
2022/11/23	26.1	56.65	20	56.75	57.10	6.1	12,521	0.05%
2022/11/22	32	55.06	14	54.56	54.90	18	11,541	0.16%
2022/11/21	11	51.88	77.5	53.22	54.10	-66.5	10,587	-0.63%
2022/11/18	10.1	49.40	1	49.15	49.20	9.1	9,933	0.09%
2022/11/17	8	50.70	12.1	51.26	50.20	-4.1	9,704	-0.04%
2022/11/16	9.1	49.74	16	50.26	50.90	-6.9	9,257	-0.07%
2022/11/15	40	49.84	49.4	50.44	51.10	-9.4	8,791	-0.11%
2022/11/14	11	47.86	46.6	48.00	49.50	-35.6	7,961	-0.45%
2022/11/11	2	45.20	25	44.98	45.00	-23	7,484	-0.31%
2022/11/10	7	44.56	5	45.40	44.40	2	7,462	0.03%
2022/11/09	15	45.29	4	45.78	44.80	11	7,416	0.15%
2022/11/08	3	45.47	22	45.68	45.35	-19	7,303	-0.26%
2022/11/07	2	45.23	4	45.65	45.75	-2	7,330	-0.03%
2022/11/03	4	44.70	2	44.95	44.45	2	7,270	0.03%
2022/11/02	5	45.75	0	0.00	45.20	5	7,337	0.07%
2022/11/01	1.1	45.23	3	45.55	45.60	-1.9	7,586	-0.03%
2022/10/31	2	45.93	4	46.06	45.60	-2	7,566	-0.03%
2022/10/28	25	46.01	8	45.83	45.75	17	7,556	0.22%
2022/10/27	16	45.22	9.2	45.57	46.55	6.9	7,447	0.09%
2022/10/26	28	44.70	10	44.82	44.40	18	7,331	0.25%
2022/10/25	31.2	44.40	5	44.46	44.30	26.2	7,207	0.36%
2022/10/24	11.2	46.13	28	45.62	46.00	-16.8	6,936	-0.24%
2022/10/21	17	45.12	7.4	44.20	45.05	9.6	6,516	0.15%
2022/10/20	1.1	41.32	12	41.61	41.35	-10.9	5,996	-0.18%
2022/10/19	13	43.48	1	43.25	43.00	12	5,965	0.20%
2022/10/18	1	42.65	3	43.57	42.80	-2	6,023	-0.03%
2022/10/17	3	43.18	5.2	42.99	43.45	-2.2	6,156	-0.03%
2022/10/14	3	42.17	1	42.45	42.80	2	6,177	0.03%
2022/10/13	0	0.00	1	41.05	41.05	-1	6,136	-0.02%
2022/10/12	1	40.95	0	0.00	41.05	1	6,071	0.02%
2022/10/11	3.2	40.98	1	41.65	40.80	2.2	6,175	0.03%
2022/10/07	11	43.09	11.1	43.02	42.90	-0.1	6,221	0.00%
2022/10/06	0	0.00	2	41.90	41.25	-2	6,295	-0.03%
2022/10/05	1	41.20	1	41.80	41.20	0	6,646	0.00%
2022/10/04	2	41.10	0	0.00	41.20	2	6,824	0.03%
2022/09/30	2	41.00	0	0.00	41.05	2	7,162	0.03%
2022/09/29	1	42.00	0	0.00	41.55	1	7,232	0.01%
2022/09/28	1	41.55	0	0.00	41.20	1	7,355	0.01%
2022/09/26	2	42.00	0	0.00	41.85	2	7,436	0.03%
2022/09/23	1	43.00	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	10	43.15	43.45	-10	7,823	-0.13%
2022/09/20	0	0.00	1	43.25	43.30	-1	8,266	-0.01%
2022/09/13	1	42.55	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	1	42.05	42.30	-1	10,661	-0.01%
2022/09/08	0	0.00	2	42.15	42.35	-2	10,844	-0.02%
2022/09/07	0	0.00	2	42.00	41.85	-2	11,040	-0.02%
2022/09/06	0.1	42.05	0.1	42.15	42.05	0	11,057	0.00%
2022/09/02	3.2	43.43	1	43.85	43.85	2.2	11,015	0.02%
2022/09/01	2.3	43.17	14	43.33	43.20	-11.8	10,804	-0.11%
2022/08/31	0	0.00	1	41.30	41.25	-1	10,484	-0.01%
2022/08/30	0.1	40.70	0	0.00	40.60	0.1	10,489	0.00%
2022/08/29	1	40.15	0	0.00	40.15	1	10,523	0.01%
2022/08/25	2.1	39.93	1.1	40.02	39.85	1	10,558	0.01%
2022/08/24	0.1	40.90	0	0.00	40.70	0.1	10,758	0.00%
2022/08/23	1	40.75	0	0.00	40.85	1	10,817	0.01%
2022/08/22	2.1	40.90	0	0.00	40.85	2.1	10,847	0.02%
2022/08/19	1.1	41.31	0	0.00	41.30	1.1	10,809	0.01%
2022/08/18	0.3	41.50	1	41.50	41.50	-0.7	10,867	-0.01%
2022/08/17	0.1	42.10	0	0.00	41.95	0.1	10,930	0.00%
2022/08/16	0	0.00	2.1	42.45	42.40	-2.1	10,886	-0.02%
2022/08/12	0	0.00	1.1	42.60	42.40	-1.1	10,881	-0.01%
2022/08/11	2	42.00	0	0.00	41.80	2	10,866	0.02%
2022/08/09	3.1	41.99	2	41.85	42.20	1.1	10,889	0.01%
2022/08/08	8	40.59	11.1	40.62	41.45	-3.1	10,907	-0.03%
2022/08/05	1	44.05	2	43.85	43.80	-1	10,664	-0.01%
2022/08/04	7	44.10	0	0.00	43.25	7	10,610	0.07%
2022/08/03	2	44.20	0	0.00	44.05	2	10,503	0.02%
2022/08/02	0.2	44.99	3	45.15	45.10	-2.8	10,414	-0.03%
2022/08/01	3	45.48	0	0.00	45.55	3	10,361	0.03%
2022/07/29	1	45.75	0	0.00	45.75	1	10,334	0.01%
2022/07/28	20	45.90	1	45.55	45.45	19	10,296	0.18%
2022/07/27	3	45.65	3	46.12	46.20	0	10,234	0.00%
2022/07/26	2	45.60	2.1	46.07	45.55	-0.1	10,166	0.00%
2022/07/25	5.1	44.99	1	45.20	45.80	4.1	10,061	0.04%
2022/07/22	8	45.66	1	45.90	45.95	7	9,867	0.07%
2022/07/21	21.2	46.89	2	46.55	46.95	19.2	9,614	0.20%
2022/07/20	1	47.90	83	47.86	47.50	-82	9,444	-0.87%
2022/07/19	1	47.85	2	47.85	48.05	-1	9,371	-0.01%
2022/07/18	4	48.29	8	48.41	48.50	-4	9,321	-0.04%
2022/07/15	4.1	48.05	0	0.00	48.00	4.1	9,207	0.04%
2022/07/14	9	49.03	7	48.96	49.00	2	9,075	0.02%
2022/07/13	9	47.94	16.2	49.16	49.00	-7.2	8,896	-0.08%
2022/07/12	8.1	45.69	19.2	46.61	46.90	-11.1	8,479	-0.13%
2022/07/11	8	45.98	13.1	46.05	46.10	-5.1	8,246	-0.06%
2022/07/08	11	44.63	15	44.43	44.70	-4	8,045	-0.05%
2022/07/07	10	43.66	6	43.68	43.70	4	7,907	0.05%
2022/07/06	16.1	43.50	4	43.35	42.50	12.1	7,786	0.16%
2022/07/05	4.2	44.46	2	44.83	44.50	2.2	7,651	0.03%
2022/07/04	2	44.25	0	0.00	44.40	2	7,573	0.03%
2022/07/01	7	45.44	10.2	45.55	44.40	-3.2	7,468	-0.04%
2022/06/30	14	47.05	1.2	47.18	47.20	12.8	7,202	0.18%
2022/06/29	14.1	47.67	3	48.43	47.50	11.1	6,978	0.16%
2022/06/28	13.1	49.81	11	48.35	48.35	2.1	6,707	0.03%
2022/06/27	1.1	48.98	32	48.87	50.20	-30.9	6,443	-0.48%
2022/06/24	0.2	49.90	7	50.08	50.00	-6.8	6,089	-0.11%
2022/06/23	24	50.89	12	50.53	50.50	12	5,800	0.21%
2022/06/22	7	49.59	4.2	49.52	49.10	2.9	4,986	0.06%
2022/06/21	0	0.00	51.2	47.65	49.75	-51.2	4,553	-1.12%
2022/06/20	20.2	45.42	6	45.02	45.30	14.2	3,987	0.36%
2022/06/17	0	0.00	6	45.95	46.10	-6	3,770	-0.16%
2022/06/16	1	46.15	14.2	46.46	45.80	-13.2	3,557	-0.37%
2022/06/15	0	0.00	1.1	45.80	45.40	-1.1	3,336	-0.03%
2022/06/14	7.1	44.17	4	44.54	44.80	3.1	3,285	0.09%
2022/06/13	1	45.80	4	45.61	45.40	-3	3,201	-0.09%
2022/06/10	3	45.05	2.2	45.20	45.40	0.8	3,116	0.03%
2022/06/09	1	44.70	0.3	45.20	45.20	0.7	3,089	0.02%
2022/06/08	0	0.00	4.3	44.60	44.35	-4.3	3,099	-0.14%
2022/06/07	2	44.55	0.2	44.15	44.35	1.8	3,070	0.06%
2022/06/02	18.2	45.63	15	45.77	45.15	3.2	3,005	0.10%
2022/06/01	13	45.32	8.1	45.70	45.80	4.9	2,937	0.17%
2022/05/31	0	0.00	21.8	44.14	44.45	-21.8	2,668	-0.82%
2022/05/30	1	43.50	5	43.67	43.70	-4	2,530	-0.16%
2022/05/26	8	43.39	3.3	43.10	43.15	4.7	2,442	0.19%
2022/05/25	0	0.00	28.2	42.96	43.15	-28.2	2,352	-1.20%
2022/05/24	5	41.95	0	0.00	42.15	5	2,309	0.22%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/20	1	41.95	2	42.10	41.95	-1	2,280	-0.04%
2022/05/19	2.1	41.30	0	0.00	42.20	2.1	2,270	0.09%
2022/05/18	0	0.00	1	42.10	42.05	-1	2,204	-0.05%
2022/05/17	5	41.65	3	41.85	41.95	2	2,198	0.09%
2022/05/16	2	41.90	4.1	41.88	42.00	-2.1	2,128	-0.10%
2022/05/13	0	0.00	1.1	40.28	40.10	-1.1	1,945	-0.06%
2022/05/12	1	38.15	0	0.00	38.10	1	1,868	0.05%
2022/05/11	3	38.45	1	38.65	38.65	2	1,865	0.11%
2022/05/10	1	38.25	0	0.00	38.65	1	1,859	0.05%
2022/05/09	10	38.81	0	0.00	38.70	10	1,865	0.54%
2022/05/06	1	39.55	5	39.50	39.55	-4	1,836	-0.22%
2022/04/28	0.2	39.60	0.2	39.55	39.60	0	1,960	0.00%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	1	41.40	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/19	0	0.00	1	40.30	40.35	-1	2,202	-0.05%
2022/04/15	3	40.50	4	40.66	40.55	-1	2,267	-0.04%
2022/04/12	0.2	39.40	0	0.00	39.10	0.2	2,472	0.01%
2022/04/11	1	39.30	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	40.35	0	0.00	39.90	1	2,754	0.04%
2022/04/01	2	40.45	0	0.00	40.35	2	2,797	0.07%
2022/03/30	1	40.55	11	40.60	40.65	-10	2,877	-0.35%
2022/03/24	0	0.00	1	40.50	40.55	-1	2,930	-0.03%
2022/03/23	0	0.00	8	40.50	40.70	-8	2,976	-0.27%
2022/03/21	1	39.95	0	0.00	39.95	1	3,002	0.03%
2022/03/17	10	39.50	0	0.00	39.60	10	3,024	0.33%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/14	1	39.10	5	39.10	39.10	-4	3,026	-0.13%
2022/03/11	6.1	39.22	0	0.00	39.05	6.1	3,025	0.20%
2022/03/09	0	0.00	3	39.30	39.30	-3	2,948	-0.10%
2022/03/08	1	38.95	0	0.00	38.90	1	2,973	0.03%
2022/03/07	11.2	40.19	0	0.00	39.70	11.2	2,936	0.38%
2022/03/02	0.2	41.30	0	0.00	41.25	0.2	3,053	0.01%
2022/02/25	2	40.80	0	0.00	40.85	2	3,128	0.06%
2022/02/24	2.3	40.98	0	0.00	40.70	2.3	3,250	0.07%
2022/02/21	1	42.95	0	0.00	42.75	1	3,568	0.03%
2022/02/14	1	41.15	0	0.00	41.20	1	4,128	0.02%
2022/02/11	0	0.00	1.2	41.70	41.80	-1.2	4,152	-0.03%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/09	20	42.00	0	0.00	42.00	20	4,231	0.47%
2022/02/08	1	42.00	0	0.00	42.05	1	4,253	0.02%
2022/01/26	0	0.00	4	40.89	40.80	-4	4,330	-0.09%
2022/01/25	10	40.90	5	40.85	40.80	5	4,417	0.11%
2022/01/24	2.1	40.96	1	41.35	41.35	1.1	4,453	0.02%
2022/01/21	2	41.53	0	0.00	41.35	2	4,537	0.04%
2022/01/20	0.3	41.95	0	0.00	42.00	0.3	4,538	0.01%
2022/01/17	0	0.00	1	43.10	43.10	-1	4,644	-0.02%
2022/01/14	0.2	43.50	0	0.00	43.55	0.2	4,736	0.00%
2022/01/13	0	0.00	3	43.23	43.45	-3	4,898	-0.06%
2022/01/12	0.3	42.65	0	0.00	42.60	0.3	4,951	0.01%
2022/01/10	2	43.25	0	0.00	43.30	2	5,515	0.04%
2022/01/07	2.3	43.73	6	43.71	43.60	-3.7	5,730	-0.06%
2022/01/06	0.2	43.20	17	43.23	43.60	-16.8	5,794	-0.29%
2022/01/05	0	0.00	33	43.61	43.55	-33	5,988	-0.55%
2022/01/04	15	43.03	5	43.06	43.25	10	6,131	0.16%
2022/01/03	0	0.00	7	42.74	42.85	-7	6,645	-0.11%
2021/12/30	1	41.90	0	0.00	41.90	1	6,725	0.01%
2021/12/28	2	41.85	34	41.95	41.85	-32	6,959	-0.46%
2021/12/27	0.4	42.00	1	41.95	42.00	-0.6	7,032	-0.01%
2021/12/24	1	41.75	3	42.32	42.30	-2	7,180	-0.03%
2021/12/23	3	41.70	0	0.00	41.95	3	7,243	0.04%
2021/12/22	6	41.69	0	0.00	41.60	6	7,395	0.08%
2021/12/21	2	41.80	1	41.95	41.80	1	7,547	0.01%
2021/12/20	0.3	42.00	1	42.10	41.85	-0.7	7,868	-0.01%
2021/12/17	1	41.80	2	41.85	41.85	-1	8,019	-0.01%
2021/12/16	0.3	41.40	0	0.00	41.25	0.3	8,246	0.00%
2021/12/10	0	0.00	1.5	41.45	41.35	-1.5	10,132	-0.01%
2021/12/09	0	0.00	2	41.70	41.70	-2	10,150	-0.02%
2021/12/07	1.2	41.52	1	41.55	41.90	0.2	10,150	0.00%
2021/12/06	1	41.20	1	41.60	41.55	0	10,137	0.00%
2021/12/03	2	41.50	0	0.00	41.45	2	10,151	0.02%
2021/12/02	2	41.30	0	0.00	41.30	2	10,165	0.02%
2021/11/29	4	40.88	2	41.25	41.10	2	10,145	0.02%
2021/11/26	4	41.59	0	0.00	41.60	4	10,092	0.04%
2021/11/25	1	42.60	2	42.50	42.40	-1	10,021	-0.01%
2021/11/24	4	42.75	8	43.01	42.80	-4	10,011	-0.04%
2021/11/23	3.5	43.56	1	44.10	43.15	2.5	9,994	0.03%
2021/11/22	16	44.10	44	44.20	44.05	-28	9,908	-0.28%
2021/11/19	12	43.99	4	43.54	43.30	8	9,740	0.08%
2021/11/18	3	43.40	3	43.00	43.10	0	9,587	0.00%
2021/11/17	1	42.80	1	43.50	43.40	0	9,523	0.00%
2021/11/16	0	0.00	17.1	43.33	43.35	-17.1	9,379	-0.18%
2021/11/15	5	41.92	3	41.97	41.90	2	9,147	0.02%
2021/11/12	0	0.00	4	41.70	41.85	-4	9,137	-0.04%
2021/11/11	6	40.90	1	41.50	40.80	5	9,095	0.05%
2021/11/10	2	41.58	16	41.65	41.55	-14	9,033	-0.15%
2021/11/09	0	41.85	1	42.05	42.10	-1	9,018	-0.01%
2021/11/08	10	41.55	0	0.00	41.50	10	8,969	0.11%
2021/11/04	2.2	41.50	1	41.95	41.50	1.2	8,966	0.01%
2021/11/03	1	41.60	0	0.00	41.40	1	8,918	0.01%
2021/11/02	3	42.10	33	41.74	41.50	-30	8,965	-0.33%
2021/11/01	0	0.00	6	41.39	41.35	-6	8,871	-0.07%
2021/10/29	15	41.19	73	41.60	41.10	-58	8,813	-0.66%
2021/10/28	5	42.55	0	0.00	41.90	5	8,730	0.06%
2021/10/25	78	42.94	1	42.80	42.70	77	8,597	0.90%
2021/10/22	47	42.44	0.4	42.30	42.20	46.6	8,522	0.55%
2021/10/21	10.2	41.85	8.1	43.08	43.10	2.1	8,420	0.02%
2021/10/20	1	41.45	2	42.40	41.40	-1	8,208	-0.01%
2021/10/19	5	42.08	31.1	43.06	41.90	-26.1	8,091	-0.32%
2021/10/18	100.1	43.70	55	44.42	42.15	45.1	7,879	0.57%
2021/10/15	4	43.81	2	44.15	44.25	2	7,551	0.03%
2021/10/14	0	0.00	11	43.11	42.95	-11	7,346	-0.15%
2021/10/13	2	43.18	1	42.50	43.65	1	7,244	0.01%
2021/10/12	6.1	44.00	8	42.99	42.70	-1.9	7,081	-0.03%
2021/10/08	27	44.40	39	44.26	44.20	-12	6,883	-0.17%
2021/10/07	15	42.64	6	43.01	43.05	9	6,326	0.14%
2021/10/06	5	42.50	0	0.00	42.15	5	6,118	0.08%
2021/10/04	0.2	40.60	0	0.00	40.60	0.2	5,852	0.00%
2021/10/01	4.3	40.89	0	0.00	40.25	4.3	5,782	0.07%
2021/09/30	0	0.00	4	42.40	42.70	-4	5,642	-0.07%
2021/09/29	13.2	42.10	1	42.05	42.00	12.2	5,550	0.22%
2021/09/28	19	42.64	36	42.28	42.80	-17	5,453	-0.31%
2021/09/27	19	44.68	10	45.25	43.10	9	5,411	0.17%
2021/09/24	3.3	43.72	5	43.73	44.00	-1.8	5,138	-0.03%
2021/09/23	26	43.76	17	43.33	43.80	9	4,989	0.18%
2021/09/22	58	43.93	36	44.12	43.70	22	4,756	0.46%
2021/09/17	21	43.58	26	43.51	43.95	-5	4,291	-0.12%
2021/09/16	5	41.36	1	41.15	41.15	4	3,610	0.11%
2021/09/15	14	39.28	49	39.38	40.30	-35	3,399	-1.03%
2021/09/14	0	0.00	5	38.15	38.25	-5	3,195	-0.16%
2021/09/13	0	0.00	5	37.95	38.05	-5	3,189	-0.16%
2021/09/09	5	36.65	0.4	36.90	36.85	4.6	3,326	0.14%
2021/09/08	2	37.00	0	0.00	36.90	2	3,339	0.06%
2021/09/07	4	37.43	0	0.00	37.50	4	3,374	0.12%
2021/09/06	5	37.57	0	0.00	37.50	5	3,386	0.15%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/02	4	37.85	2	37.85	37.85	2	3,378	0.06%
2021/09/01	16	38.07	0	0.00	38.00	16	3,369	0.47%
2021/08/30	3	38.13	0	0.00	38.10	3	3,373	0.09%
2021/08/27	2	37.95	0	0.00	38.00	2	3,369	0.06%
2021/08/26	7	37.49	0	0.00	37.45	7	3,367	0.21%
2021/08/25	6	37.38	1	37.30	37.30	5	3,369	0.15%
2021/08/24	0.4	36.85	0	0.00	36.95	0.4	3,388	0.01%
2021/08/23	4	36.73	0	0.00	36.65	4	3,411	0.12%
2021/08/20	1	36.30	0	0.00	36.35	1	3,439	0.03%
2021/08/19	0	37.20	0	0.00	36.70	0	3,468	0.00%
2021/08/17	0	37.15	0	0.00	37.00	0	3,480	0.00%
2021/08/13	1.2	38.59	1	38.70	38.50	0.2	3,483	0.01%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/09	5	40.40	0	0.00	40.35	5	3,746	0.13%
2021/08/06	5	41.56	2	41.35	40.90	3	3,899	0.08%
2021/08/05	3	40.25	1	40.10	40.10	2	3,965	0.05%
2021/08/04	0	0.00	2	39.85	40.00	-2	4,156	-0.05%
2021/08/02	4	39.99	0	0.00	40.30	4	4,323	0.09%
2021/07/30	1	40.15	0	0.00	39.90	1	4,420	0.02%
2021/07/28	5.2	39.41	0	0.00	39.70	5.2	4,571	0.11%
2021/07/26	14	40.96	0	0.00	40.85	14	4,940	0.28%
2021/07/21	0	0.00	13	39.86	40.00	-13	5,135	-0.25%
2021/07/20	1	40.60	1	40.70	40.60	0	5,149	0.00%
2021/07/19	19	41.48	0	0.00	41.35	19	5,206	0.36%
2021/07/15	0	0.00	1	42.00	41.75	-1	5,568	-0.02%
2021/07/14	0	0.00	1	41.50	41.15	-1	5,798	-0.02%
2021/07/13	0	0.00	1	42.25	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	2	42.35	42.50	-2	6,040	-0.03%
2021/07/09	0	0.00	20	41.85	41.95	-20	6,373	-0.31%
2021/07/08	0	0.00	31	42.36	42.00	-31	6,864	-0.45%
2021/07/07	7	42.76	0	0.00	42.60	7	7,496	0.09%
2021/07/06	0	0.00	10	42.91	42.70	-10	7,871	-0.13%
2021/07/05	36	43.13	0.2	42.65	42.80	35.9	8,124	0.44%
2021/07/02	15	42.96	3	43.35	43.00	12	8,189	0.15%
2021/07/01	6	42.88	10.1	42.25	42.15	-4.1	8,194	-0.05%
2021/06/25	20	42.60	10	42.68	42.50	10	8,515	0.12%
2021/06/24	13	41.83	3	42.55	42.75	10	8,614	0.12%
2021/06/23	12	41.52	10.1	41.29	41.60	1.9	8,997	0.02%
2021/06/22	1	39.50	3	40.00	40.00	-2	9,683	-0.02%
2021/06/21	5.2	40.57	5	39.60	39.50	0.2	10,778	0.00%
2021/06/18	0.2	40.25	1	40.80	40.50	-0.8	10,830	-0.01%
2021/06/17	0	0.00	1	40.20	40.20	-1	10,808	-0.01%
2021/06/16	0.2	39.95	1	39.85	40.05	-0.8	10,903	-0.01%
2021/06/15	0	0.00	2	39.50	39.40	-2	11,015	-0.02%
2021/06/08	1	39.80	4.6	39.73	39.65	-3.6	11,406	-0.03%
2021/06/04	1	40.25	1	40.05	40.15	0	11,526	0.00%
2021/06/03	3	40.17	0	0.00	40.10	3	11,617	0.03%
2021/05/28	2	39.70	0	0.00	39.70	2	11,827	0.02%
2021/05/27	10	39.05	0	0.00	38.80	10	11,868	0.08%
2021/05/25	0	0.00	5.7	39.70	39.55	-5.7	12,015	-0.05%
2021/05/24	2	39.20	2	39.48	39.50	0	12,265	0.00%
2021/05/18	0	0.00	3	38.50	38.85	-3	12,797	-0.02%
2021/05/17	7	36.98	5	37.30	36.00	2	12,762	0.02%
2021/05/14	4	40.38	10	39.11	38.90	-6	12,672	-0.05%
2021/05/13	2.1	37.21	0.1	36.65	38.40	2	12,556	0.02%
2021/05/12	10	38.62	3	38.97	38.10	7	12,478	0.06%
2021/05/11	11	40.64	0.6	41.00	40.60	10.4	12,357	0.08%
2021/05/10	2	43.33	1	43.20	43.20	1	12,322	0.01%
2021/05/07	2	42.05	13	42.71	42.90	-11	12,358	-0.09%
2021/05/06	1	40.45	6.4	41.05	40.55	-5.4	12,440	-0.04%
2021/05/05	10	40.62	0	0.00	40.40	10	12,720	0.08%
2021/05/04	7	41.00	2	39.90	40.50	5	12,698	0.04%
2021/05/03	6	44.18	1.2	43.86	42.95	4.8	12,571	0.04%
2021/04/29	0	0.00	2	45.75	45.40	-2	12,565	-0.02%
2021/04/28	8.1	45.07	1	45.10	45.15	7.1	12,567	0.06%
2021/04/27	2	45.20	5	45.47	45.60	-3	12,645	-0.02%
2021/04/26	13	44.90	0	0.00	44.75	13	12,694	0.10%
2021/04/23	2	44.83	1	45.20	44.60	1	12,780	0.01%
2021/04/22	29	45.39	19	46.32	44.35	10	12,901	0.08%
2021/04/21	18.4	46.67	0	0.00	46.50	18.4	12,842	0.14%
2021/04/20	6	47.63	9	47.50	47.85	-3	12,734	-0.02%
2021/04/19	9	46.34	0	0.00	46.40	9	12,771	0.07%
2021/04/16	1	45.55	21	45.56	45.65	-20	12,810	-0.16%
2021/04/15	6.1	45.64	4	46.53	45.55	2.1	12,884	0.02%
2021/04/14	12	47.07	14	47.39	47.20	-2	12,794	-0.02%
2021/04/13	11	47.69	2	48.13	46.80	9	13,010	0.07%
2021/04/12	22	46.18	25	46.29	46.30	-3	12,787	-0.02%
2021/04/09	3.1	44.66	7	44.78	44.70	-4	13,190	-0.03%
2021/04/08	10	44.19	6	44.07	44.05	4	13,439	0.03%
2021/04/07	4	44.20	10	43.93	43.95	-6	13,403	-0.04%
2021/04/06	6	44.01	0	0.00	44.00	6	13,536	0.04%
2021/04/01	3	43.87	2	44.20	44.45	1	14,220	0.01%
2021/03/31	6	44.03	8	44.26	44.05	-2	14,437	-0.01%
2021/03/30	2	43.45	1	43.20	43.35	1	14,258	0.01%
2021/03/29	11	43.11	4	43.21	43.45	7	14,224	0.05%
2021/03/26	8	43.52	5	44.28	43.25	3	14,084	0.02%
2021/03/25	32	46.94	19	45.84	45.10	13	13,578	0.10%
2021/03/24	33	44.58	25.4	45.06	46.65	7.6	12,788	0.06%
2021/03/23	1	42.55	1	42.45	42.45	0	11,679	0.00%
2021/03/22	0	0.00	1	42.40	42.45	-1	11,591	-0.01%
2021/03/19	2	42.43	0	0.00	42.10	2	11,540	0.02%
2021/03/18	1	43.20	10	43.54	42.80	-9	11,438	-0.08%
2021/03/17	9	43.96	2	43.63	43.30	7	11,313	0.06%
2021/03/15	5	42.40	0	0.00	42.25	5	10,985	0.05%
2021/03/12	1	42.45	0	0.00	42.50	1	10,965	0.01%
2021/03/11	1	42.40	6	42.60	42.40	-5	10,998	-0.05%
2021/03/08	0	0.00	1	43.10	42.10	-1	10,839	-0.01%
2021/03/04	2	41.85	0	0.00	41.60	2	10,714	0.02%
2021/03/03	5	41.94	0	0.00	41.85	5	10,655	0.05%
2021/03/02	3	41.82	0	0.00	41.20	3	10,597	0.03%
2021/02/26	3	41.83	10	41.90	41.65	-7	10,553	-0.07%
2021/02/25	13	42.40	20	42.65	42.60	-7	10,566	-0.07%
2021/02/24	3	42.23	2	43.10	41.40	1	10,518	0.01%
2021/02/23	3	42.62	7	42.44	43.55	-4	10,325	-0.04%
2021/02/22	4	42.95	5	43.04	42.90	-1	10,227	-0.01%
2021/02/19	11	41.90	9.1	42.89	43.70	1.9	10,159	0.02%
2021/02/18	3	41.07	5	41.36	41.10	-2	9,965	-0.02%
2021/02/17	1	40.40	7	40.75	40.90	-6	10,053	-0.06%
2021/02/05	2	40.20	0	0.00	40.00	2	10,018	0.02%
2021/02/04	0	0.00	10	40.75	40.35	-10	9,982	-0.10%
2021/02/02	7	41.35	0	0.00	41.15	7	9,943	0.07%
2021/02/01	0	0.00	2	40.40	40.45	-2	9,892	-0.02%
2021/01/29	2	40.90	1	41.10	40.90	1	9,858	0.01%
2021/01/28	19	41.96	6	41.73	41.35	13	9,789	0.13%
2021/01/27	20	43.00	11	42.91	43.20	9	9,589	0.09%
2021/01/25	1	41.90	0	0.00	41.95	1	9,225	0.01%
2021/01/22	1	41.20	13	42.63	43.20	-12	9,197	-0.13%
2021/01/21	34	41.14	4	41.18	40.95	30	9,061	0.33%
2021/01/20	11	42.12	9	41.81	41.45	2	8,987	0.02%
2021/01/15	6.1	43.39	0	0.00	42.75	6.1	8,578	0.07%
2021/01/14	1	44.60	3	44.85	44.30	-2	8,366	-0.02%
2021/01/13	1	44.45	0.1	45.10	44.45	0.9	8,162	0.01%
2021/01/12	26	44.93	9	44.41	43.95	17	8,071	0.21%
2021/01/11	4	47.49	0	0.00	46.80	4	7,913	0.05%
2021/01/08	5	46.61	6	47.55	46.55	-1	7,853	-0.01%
2021/01/07	5	48.54	12	49.43	48.00	-7	7,662	-0.09%
2021/01/06	37	51.35	22	49.90	49.00	15	7,415	0.20%
2021/01/05	6	49.04	17	49.66	48.85	-11	6,700	-0.16%
2021/01/04	38	49.10	27	48.96	50.90	11	6,279	0.18%
2020/12/31	20.4	45.24	6	45.18	46.90	14.4	5,551	0.26%
2020/12/29	10.1	42.48	15	42.70	42.20	-4.9	5,130	-0.10%
2020/12/28	9	43.79	33	43.42	43.50	-24	4,966	-0.48%
2020/12/25	82	40.73	69.6	40.79	41.05	12.4	4,236	0.29%
2020/12/24	3	37.40	0	0.00	37.35	3	3,943	0.08%
2020/12/23	4	37.40	4	37.50	37.20	0	3,965	0.00%
2020/12/22	4	38.09	6	38.03	37.00	-2	3,990	-0.05%
2020/12/21	2	37.10	0	0.00	37.25	2	3,955	0.05%
2020/12/18	1	36.75	0	0.00	37.55	1	3,965	0.03%
2020/12/16	0	0.00	1	37.40	37.50	-1	4,059	-0.02%
2020/12/15	1	36.50	1	36.65	36.50	0	4,114	0.00%
2020/12/14	3	36.67	1	36.70	36.70	2	4,295	0.05%
2020/12/11	6	36.73	1	36.70	36.80	5	4,351	0.11%
2020/12/10	3	37.47	2	37.50	37.65	1	4,463	0.02%
2020/12/09	1	37.85	2.1	37.89	37.85	-1.1	4,563	-0.02%
2020/12/08	17	37.71	0	0.00	37.65	17	4,692	0.36%
2020/12/07	33	37.94	0	0.00	37.65	33	4,911	0.67%
2020/12/03	0	0.00	1	38.30	38.25	-1	5,035	-0.02%
2020/12/02	3	38.20	0.3	38.50	38.55	2.8	5,096	0.05%
2020/12/01	1	38.80	0	0.00	38.80	1	5,203	0.02%
2020/11/30	0	0.00	1	38.95	39.00	-1	5,256	-0.02%
2020/11/27	3	38.73	0	0.00	39.35	3	5,360	0.06%
2020/11/26	0	0.00	1.3	39.19	39.20	-1.3	5,594	-0.02%
2020/11/24	3	39.35	1	39.70	38.75	2	6,017	0.03%
2020/11/20	1	39.25	13	39.79	40.05	-12	6,286	-0.19%
2020/11/19	2	38.75	0.6	38.60	38.90	1.4	6,314	0.02%
2020/11/18	14	38.12	16	38.59	39.00	-2	6,319	-0.03%
2020/11/17	4	37.55	2	38.15	38.10	2	6,289	0.03%
2020/11/16	1.3	37.10	8	37.53	37.70	-6.8	6,399	-0.11%
2020/11/13	2.3	36.34	0	0.00	36.25	2.3	6,375	0.04%
2020/11/11	0	0.00	8	35.90	35.90	-8	6,804	-0.12%
2020/11/10	20	35.03	15	35.02	35.05	5	6,818	0.07%
2020/11/06	2	33.95	0	0.00	34.00	2	7,052	0.03%
2020/11/05	4	35.55	0	0.00	34.90	4	7,399	0.05%
2020/11/04	0.5	35.10	0	0.00	35.15	0.5	7,647	0.01%
2020/11/02	4	34.84	0	0.00	34.90	4	7,806	0.05%
2020/10/30	4	36.48	4	36.30	35.60	0	7,864	0.00%
2020/10/29	0	0.00	12	37.61	37.55	-12	7,849	-0.15%
2020/10/27	5	38.50	5	38.45	38.20	0	7,957	0.00%
2020/10/23	3	38.05	0.1	38.05	38.05	2.9	8,107	0.04%
2020/10/22	1	38.20	3.7	38.11	38.20	-2.7	8,212	-0.03%
2020/10/21	0	0.00	4	38.25	38.20	-4	8,288	-0.05%
2020/10/20	2	38.05	4	37.90	38.30	-2	8,430	-0.02%
2020/10/19	18.5	38.87	3.5	39.13	38.00	15	8,490	0.18%
2020/10/06	2	23.75	88.9	23.62	23.95	-86.9	8,403	-1.03%
2020/09/30	13	23.29	1	22.95	22.95	12	8,477	0.14%
2020/09/29	4	23.45	4	23.35	23.30	0	8,629	0.00%
2020/09/24	7	22.48	1	22.60	22.55	6	8,931	0.07%
2020/09/23	8	22.93	2	22.95	22.80	6	8,866	0.07%
2020/09/22	8	23.49	20	23.45	23.40	-12	8,809	-0.14%
2020/09/18	0	0.00	1	24.30	24.30	-1	8,856	-0.01%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/11	63	23.82	0	0.00	23.70	63	9,128	0.69%
2020/09/10	4	24.40	3	24.65	24.35	1	9,194	0.01%
2020/09/09	0	0.00	4	24.48	24.45	-4	9,265	-0.04%
2020/09/08	1	24.25	0	0.00	24.25	1	9,286	0.01%
2020/09/07	6	25.35	8	25.33	25.20	-2	9,275	-0.02%
2020/09/04	3	25.43	1	24.95	25.45	2	9,415	0.02%
2020/09/03	2	25.55	27	25.90	25.30	-25	9,458	-0.26%
2020/09/02	0	0.00	20	26.05	25.70	-20	9,787	-0.20%
2020/09/01	42	25.88	2	25.68	25.90	40	10,242	0.39%
2020/08/31	8	25.31	7	25.43	25.30	1	10,258	0.01%
2020/08/28	5	24.65	1	24.65	24.65	4	10,694	0.04%
2020/08/27	7	24.91	15	24.80	24.75	-8	10,730	-0.07%
2020/08/26	3	24.20	15	24.74	25.10	-12	10,706	-0.11%
2020/08/25	5	24.45	0	0.00	24.40	5	10,706	0.05%
2020/08/24	11	24.78	3	25.10	24.85	8	10,717	0.07%
2020/08/21	2	24.98	65	24.69	25.10	-63	10,745	-0.59%
2020/08/20	48	23.59	264	23.22	23.30	-216	10,541	-2.05%	大賣/鉅額交易
2020/08/19	116	25.04	3	25.30	24.75	113	10,319	1.10%	大買/鉅額交易
2020/08/18	46	25.34	10	25.15	25.35	36	10,271	0.35%
2020/08/17	120	24.95	138	24.99	25.15	-18	10,263	-0.18%	大買/大賣/
2020/08/14	0	0.00	61	23.95	23.85	-61	10,253	-0.59%
2020/08/13	1	24.30	0	0.00	24.40	1	10,722	0.01%
2020/08/12	77	24.63	0	0.00	24.40	77	11,160	0.69%
2020/08/11	30	24.23	4	24.40	24.55	26	11,315	0.23%
2020/08/10	60	24.15	0	0.00	24.20	60	11,238	0.53%
2020/08/07	0	0.00	12	24.40	24.00	-12	11,141	-0.11%
2020/08/06	0	0.00	19.1	23.93	23.90	-19.1	10,896	-0.18%
2020/08/05	19	23.45	0	0.00	23.50	19	10,748	0.18%
2020/08/04	11	23.45	1	23.50	23.50	10	10,813	0.09%
2020/08/03	1	23.10	11	24.06	23.45	-10	10,766	-0.09%
2020/07/31	0	0.00	5	23.61	23.70	-5	10,628	-0.05%
2020/07/30	0	0.00	54	22.49	23.00	-54	10,275	-0.53%
2020/07/29	0	0.00	3	21.93	21.80	-3	10,056	-0.03%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	7	20.71	0	0.00	20.70	7	10,058	0.07%
2020/07/24	0	0.00	8	21.60	21.10	-8	10,072	-0.08%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	10	21.71	21.65	-10	10,037	-0.10%
2020/07/21	0	0.00	1	21.95	21.90	-1	10,042	-0.01%
2020/07/20	10	21.60	1	21.40	21.40	9	10,001	0.09%
2020/07/17	1	21.80	0	0.00	21.45	1	10,058	0.01%
2020/07/16	0	0.00	11	21.53	21.80	-11	10,100	-0.11%
2020/07/15	15	22.07	5	21.75	21.65	10	10,074	0.10%
2020/07/10	2	21.00	15	21.05	21.10	-13	10,118	-0.13%
2020/07/09	7	21.11	8	21.12	21.10	-1	10,131	-0.01%
2020/07/08	14	21.44	0	0.00	21.40	14	10,172	0.14%
2020/07/07	11	21.53	69	22.14	22.25	-58	10,259	-0.57%
2020/07/06	4	21.19	0	0.00	21.25	4	10,679	0.04%
2020/07/03	1	21.20	90	21.23	21.20	-89	11,003	-0.81%
2020/07/02	0	0.00	5	21.35	21.25	-5	11,299	-0.04%
2020/07/01	4	21.25	112	21.30	21.35	-108	11,619	-0.93%	大賣/鉅額交易
2020/06/30	0	0.00	83	21.37	21.55	-83	11,996	-0.69%
2020/06/29	8	21.16	88	21.18	21.15	-80	12,611	-0.63%
2020/06/24	10	21.87	15	22.15	21.90	-5	12,541	-0.04%
2020/06/23	4	22.11	5	22.35	22.15	-1	12,518	-0.01%
2020/06/22	3	22.60	2	22.50	22.55	1	12,531	0.01%
2020/06/19	0	0.00	3	22.67	22.50	-3	12,547	-0.02%
2020/06/18	31	22.37	5	22.75	22.50	26	12,504	0.21%
2020/06/17	7	23.36	50.1	23.18	22.90	-43.1	12,471	-0.35%
2020/06/16	14	22.82	13	22.80	22.80	1	12,489	0.01%
2020/06/15	19	22.63	0	0.00	22.10	19	12,420	0.15%
2020/06/12	7	22.22	0	0.00	22.25	7	12,415	0.06%
2020/06/11	74	23.44	13	23.66	22.70	61	12,296	0.50%
2020/06/10	10	23.53	26	23.46	23.85	-16	12,240	-0.13%
2020/06/09	24	23.79	17	23.95	23.85	7	12,160	0.06%
2020/06/08	45	23.53	41	23.54	23.20	4	11,764	0.03%
2020/06/05	7	22.34	11	22.30	22.30	-4	11,237	-0.04%
2020/06/04	7	21.77	171	21.51	22.35	-164	11,126	-1.47%	大賣/鉅額交易
2020/06/03	0	0.00	66	20.37	20.35	-66	10,578	-0.62%
2020/06/02	1	20.10	4	20.13	20.10	-3	10,602	-0.03%
2020/06/01	0	0.00	35	20.27	20.30	-35	10,650	-0.33%
2020/05/29	2	19.90	2	20.00	19.80	0	10,614	0.00%
2020/05/28	0	0.00	6	20.53	19.80	-6	10,651	-0.06%
2020/05/26	0	0.00	7	20.09	19.90	-7	10,745	-0.07%
2020/05/25	12	20.09	4	20.10	20.25	8	10,725	0.07%
2020/05/22	2	20.10	6	20.10	20.05	-4	10,719	-0.04%
2020/05/21	6	20.58	9	20.48	20.60	-3	10,663	-0.03%
2020/05/20	3	19.60	84	19.59	20.35	-81	10,541	-0.77%
2020/05/19	77	19.30	4	19.36	19.70	73	10,116	0.72%
2020/05/18	0	0.00	20	17.87	17.95	-20	9,692	-0.21%
2020/05/15	2	16.93	3	17.05	16.90	-1	9,511	-0.01%
2020/05/13	5	17.05	0	0.00	16.95	5	9,527	0.05%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	3	16.53	0	0.00	16.90	3	9,800	0.03%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/07	0	0.00	1	16.50	16.45	-1	10,091	-0.01%
2020/05/05	1	16.65	0	0.00	16.65	1	10,113	0.01%
2020/05/04	2	16.80	0	0.00	16.70	2	10,085	0.02%
2020/04/30	3	17.50	0	0.00	17.40	3	10,060	0.03%
2020/04/29	2	17.50	3	17.47	17.55	-1	9,996	-0.01%
2020/04/28	4	16.95	5	16.95	16.90	-1	9,978	-0.01%
2020/04/27	3	17.07	2	16.85	17.10	1	9,904	0.01%
2020/04/24	2	16.75	1	16.75	16.70	1	9,845	0.01%
2020/04/23	6	17.03	0	0.00	17.00	6	9,776	0.06%
2020/04/22	1	16.45	1	16.60	16.55	0	9,690	0.00%
2020/04/21	34	17.09	28	17.50	16.75	6	9,616	0.06%
2020/04/17	4	17.85	7	18.49	17.80	-3	9,427	-0.03%
2020/04/16	0.5	18.15	2	18.15	18.20	-1.5	9,317	-0.02%
2020/04/15	5	18.65	0	0.00	18.35	5	9,244	0.05%
2020/04/14	1	18.40	12	18.68	18.45	-11	9,153	-0.12%
2020/04/13	5	18.95	6	18.84	18.70	-1	9,024	-0.01%
2020/04/10	11	18.71	7	18.71	18.75	4	8,882	0.05%
2020/04/09	19	18.93	25	18.97	18.50	-6	8,637	-0.07%
2020/04/08	8	17.13	20	17.51	18.15	-12	7,968	-0.15%
2020/04/07	15	16.56	22	15.93	16.50	-7	7,539	-0.09%
2020/04/06	5	15.55	48	15.48	15.55	-43	7,210	-0.60%
2020/04/01	60	14.84	3	14.77	14.85	57	6,853	0.83%
2020/03/31	10	14.74	1	14.80	14.70	9	6,443	0.14%
2020/03/27	6	16.42	0	0.00	16.30	6	5,786	0.10%
2020/03/26	0	0.00	1	16.70	16.65	-1	5,713	-0.02%
2020/03/25	5	15.50	0	0.00	15.50	5	5,625	0.09%
2020/03/24	2	14.80	2	14.70	14.65	0	5,551	0.00%
2020/03/20	1	15.00	0	0.00	15.15	1	5,562	0.02%
2020/03/19	1	15.05	0	0.00	14.50	1	5,495	0.02%
2020/03/18	4	16.45	2	16.45	16.10	2	5,345	0.04%
2020/03/17	0	0.00	20	16.50	16.40	-20	5,310	-0.38%
2020/03/13	4	17.24	1	17.45	17.60	3	5,173	0.06%
2020/03/12	1	19.40	7	18.93	18.60	-6	5,023	-0.12%
2020/03/09	1	20.60	2	20.43	20.10	-1	4,794	-0.02%
2020/03/06	1	20.35	10	20.35	20.35	-9	4,655	-0.19%
2020/03/05	1	21.05	1	20.95	21.00	0	4,563	0.00%
2020/03/04	0	0.00	0	21.05	21.15	0	4,486	0.00%
2020/03/02	0	20.25	6	20.67	20.30	-6	4,305	-0.14%
2020/02/27	6	20.53	1	21.20	20.40	5	4,172	0.12%
2020/02/26	0	0.00	10	21.60	21.55	-10	4,034	-0.25%
2020/02/21	0	0.00	1	20.95	20.95	-1	3,682	-0.03%
2020/02/20	10	21.10	1	21.00	21.05	9	3,614	0.25%
2020/02/19	1.5	20.92	1	20.80	20.90	0.5	3,444	0.01%
2020/02/18	10.1	20.15	0	0.00	20.15	10.1	3,365	0.30%
2020/02/17	0.1	20.00	0	0.00	20.05	0.1	3,311	0.00%
2020/02/14	0	0.00	1	19.80	19.80	-1	3,248	-0.03%
2020/02/13	10	20.15	1	20.10	20.00	9	3,221	0.28%
2020/02/12	0.1	19.90	1	20.05	20.05	-0.9	3,161	-0.03%
2020/02/10	0.1	19.90	65	19.46	19.90	-64.9	2,847	-2.28%
2020/02/07	8.1	18.66	5	19.25	19.25	3.1	2,539	0.12%
2020/02/06	0	0.00	10	18.40	18.75	-10	2,407	-0.42%
2020/02/05	10	17.50	5	17.45	17.55	5	2,352	0.21%
2020/02/04	3	17.45	0	0.00	17.35	3	2,323	0.13%
2020/02/03	122	17.15	50	17.25	17.15	72	2,303	3.13%	大買/
2020/01/31	5	17.90	1	17.90	17.90	4	2,244	0.18%
2020/01/30	7	18.31	14	18.11	17.95	-7	2,238	-0.31%
2020/01/20	0	0.00	0.3	19.15	19.20	-0.3	2,140	-0.02%
2020/01/16	0	0.00	10	19.00	19.10	-10	2,143	-0.47%
2020/01/10	1	18.85	0	0.00	19.00	1	2,303	0.04%
2020/01/09	3	18.80	0	0.00	18.95	3	2,306	0.13%
2020/01/06	9	19.30	1	19.25	19.20	8	2,347	0.34%
2020/01/02	0	0.00	10	19.65	19.60	-10	2,383	-0.42%
2019/12/30	0	0.00	1	19.45	19.50	-1	2,418	-0.04%
2019/12/27	0	0.00	1	19.55	19.35	-1	2,450	-0.04%
2019/12/26	50	19.50	0	0.00	19.50	50	2,460	2.03%
2019/12/23	0	0.00	0.1	19.35	19.35	-0.1	2,563	-0.01%
2019/12/20	1	19.45	1	19.40	19.40	0	2,563	0.00%
2019/12/12	0	0.00	2	19.20	19.10	-2	2,834	-0.07%
2019/12/09	2	18.90	1	18.90	18.85	1	2,849	0.04%
2019/12/05	1	18.85	5	18.75	18.80	-4	3,019	-0.13%
2019/12/04	2	18.95	2	18.95	18.95	0	3,010	0.00%
2019/11/29	14	19.19	1	19.20	19.15	13	3,035	0.43%
2019/11/28	0	0.00	3	19.10	19.15	-3	3,038	-0.10%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/21	10	18.75	0	0.00	18.75	10	3,116	0.32%
2019/11/20	1	18.95	8	18.94	19.00	-7	3,120	-0.22%
2019/11/19	7	18.93	1	18.95	19.00	6	3,135	0.19%
2019/11/18	2	18.73	0	0.00	18.80	2	3,179	0.06%
2019/11/15	68	18.67	78	18.44	18.70	-10	3,276	-0.31%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/11/08	0	0.00	15	19.60	19.65	-15	3,598	-0.42%
2019/11/07	15	19.77	5	19.70	19.60	10	3,789	0.26%
2019/11/06	6	19.57	17	19.55	19.50	-11	3,789	-0.29%
2019/11/05	2	19.70	0	0.00	19.70	2	3,820	0.05%
2019/11/04	15	19.85	2	19.65	19.60	13	3,884	0.33%
2019/10/29	56	19.63	5	19.50	19.50	51	4,174	1.22%
2019/10/25	2	19.65	0	0.00	19.65	2	4,554	0.04%
2019/10/23	1	19.55	0	0.00	19.65	1	4,951	0.02%
2019/10/22	3	19.85	0	0.00	19.80	3	4,970	0.06%
2019/10/21	2	19.93	0	0.00	19.85	2	5,024	0.04%
2019/10/18	7	19.53	0	0.00	19.50	7	5,082	0.14%
2019/10/17	42	19.59	0	0.00	19.70	42	5,096	0.82%
2019/10/16	1	19.50	0	0.00	19.55	1	5,099	0.02%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/09	4	19.08	2	19.05	18.95	2	5,240	0.04%
2019/10/08	1	19.35	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1	19.30	0	0.00	19.40	1	5,512	0.02%
2019/10/04	2	19.28	1	19.30	19.40	1	5,551	0.02%
2019/10/03	1	19.40	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.60	1	19.55	19.60	0	5,636	0.00%
2019/09/25	2	20.18	0	0.00	20.25	2	6,043	0.03%
2019/09/23	6	20.30	0	0.00	20.30	6	6,249	0.10%
2019/09/19	2	20.80	24	20.79	20.60	-22	6,527	-0.34%
2019/09/17	42	20.47	5	21.05	20.10	37	6,676	0.55%
2019/09/16	0	0.00	8	21.21	21.35	-8	6,610	-0.12%
2019/09/12	0	0.00	12	21.05	21.10	-12	6,819	-0.18%
2019/09/11	0	0.00	9.5	20.98	20.95	-9.5	6,892	-0.14%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	1	21.35	3	21.67	21.35	-2	6,974	-0.03%
2019/09/06	2	20.85	0	0.00	20.85	2	6,919	0.03%
2019/09/04	3	20.90	0	0.00	20.90	3	7,295	0.04%
2019/09/03	1	20.90	0	0.00	20.85	1	7,420	0.01%
2019/08/28	7	21.04	0	0.00	21.15	7	8,083	0.09%
2019/08/27	3	20.60	0	0.00	20.60	3	8,269	0.04%
2019/08/22	0	0.00	1.5	20.98	21.00	-1.5	9,296	-0.02%
2019/08/21	2	20.63	7	20.93	20.95	-5	9,722	-0.05%
2019/08/20	1	20.90	0	0.00	20.60	1	10,331	0.01%
2019/08/19	1	21.15	0	0.00	21.15	1	10,315	0.01%
2019/08/15	1	21.10	0	0.00	21.10	1	10,583	0.01%
2019/08/14	1	22.35	5	22.26	21.90	-4	10,655	-0.04%
2019/08/13	5	22.51	0	0.00	22.25	5	10,900	0.05%
2019/08/08	0	0.00	2	23.13	23.20	-2	11,763	-0.02%
2019/08/07	10	23.15	20	22.95	23.00	-10	11,837	-0.08%
2019/08/06	1	22.25	10	22.20	22.70	-9	12,036	-0.07%
2019/08/05	0	0.00	10	23.15	22.90	-10	12,002	-0.08%
2019/08/02	18	22.93	10	23.15	23.05	8	11,956	0.07%
2019/08/01	39	23.52	0	0.00	23.60	39	11,864	0.33%
2019/07/31	1	24.15	1	24.15	24.00	0	11,789	0.00%
2019/07/30	13	24.37	4	24.35	24.30	9	11,699	0.08%
2019/07/29	19	24.49	1	24.35	24.45	18	11,611	0.16%
2019/07/26	3	23.93	14	23.92	23.90	-11	11,344	-0.10%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	0	0.00	10	22.35	22.35	-10	10,959	-0.09%
2019/07/23	11	22.66	10	22.60	22.55	1	10,920	0.01%
2019/07/17	6	23.47	0	0.00	23.45	6	10,646	0.06%
2019/07/16	17	23.47	15	23.55	23.45	2	10,642	0.02%
2019/07/15	10	23.25	1	23.85	23.90	9	10,573	0.09%
2019/07/12	18	23.81	12	23.30	23.15	6	10,479	0.06%
2019/07/11	5	23.85	0	0.00	23.95	5	10,325	0.05%
2019/07/10	20	23.87	0	0.00	23.85	20	10,321	0.19%
2019/07/09	5	23.82	3	23.85	23.80	2	10,487	0.02%
2019/07/08	2	23.65	9	23.65	23.60	-7	10,552	-0.07%
2019/07/05	1	23.65	2	23.80	23.60	-1	10,474	-0.01%
2019/07/04	2	23.55	5	23.50	23.50	-3	10,403	-0.03%
2019/07/03	3	23.00	0	0.00	23.00	3	10,384	0.03%
2019/07/02	0	0.00	2	23.53	23.45	-2	10,383	-0.02%
2019/07/01	1	23.25	13	23.21	23.25	-12	10,231	-0.12%
2019/06/27	11	22.89	5	22.98	22.80	6	10,070	0.06%
2019/06/26	4	22.96	3	22.90	22.95	1	10,027	0.01%
2019/06/25	1	22.75	26	22.58	22.60	-25	10,079	-0.25%
2019/06/21	13	22.12	28	22.26	22.05	-15	9,757	-0.15%
2019/06/20	26	22.05	2	22.25	22.15	24	9,569	0.25%
2019/06/19	1	21.65	1	21.70	21.80	0	9,332	0.00%
2019/06/18	5	21.54	0	21.55	21.50	5	9,249	0.05%
2019/06/17	1	21.55	6	21.45	21.45	-5	9,199	-0.05%
2019/06/14	0	0.00	6	21.70	21.80	-6	9,094	-0.07%
2019/06/13	8	21.66	0	21.70	21.60	8	9,022	0.09%
2019/06/12	35	22.01	38	22.11	22.00	-3	8,821	-0.03%
2019/06/11	6	22.75	7	22.72	22.60	-1	8,623	-0.01%
2019/06/10	9	22.74	0	0.00	22.50	9	8,484	0.11%
2019/06/06	0	0.00	1	22.95	22.55	-1	8,361	-0.01%
2019/06/04	3	23.17	4	23.45	23.10	-1	7,985	-0.01%
2019/06/03	8	23.46	4	24.00	23.25	4	7,805	0.05%
2019/05/31	14	23.82	11	23.65	23.85	3	7,586	0.04%
2019/05/30	8	23.88	0	0.00	23.85	8	7,354	0.11%
2019/05/29	9	24.41	12	24.61	24.00	-3	7,142	-0.04%
2019/05/28	16	23.99	5	24.02	23.55	11	6,501	0.17%
2019/05/27	20	23.33	37	23.46	23.95	-17	6,045	-0.28%
2019/05/24	6	21.83	0	0.00	21.80	6	5,396	0.11%
2019/05/23	3	22.10	22	22.35	21.80	-19	5,322	-0.36%
2019/05/22	0	0.00	22	22.53	22.55	-22	5,186	-0.42%
2019/05/21	11	21.93	7	22.10	22.25	4	4,989	0.08%
2019/05/20	39	22.71	17	22.55	22.50	22	4,829	0.46%
2019/05/17	80	21.74	127	21.99	22.15	-47	4,370	-1.08%	大賣/
2019/05/16	9	20.92	4	20.74	20.50	5	3,649	0.14%
2019/05/15	25	20.09	25	20.23	20.30	0	3,246	0.00%
2019/05/14	82	19.83	77	20.00	20.20	5	3,131	0.16%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/26	0	0.00	4	19.55	19.50	-4	2,796	-0.14%
2019/04/16	37	19.30	0	0.00	19.20	37	2,716	1.36%
2019/04/15	8	19.50	0	0.00	19.30	8	2,627	0.30%
2019/04/12	6	20.03	1	20.10	20.05	5	2,411	0.21%
2019/04/11	5	20.51	0	0.00	20.35	5	2,304	0.22%
2019/04/09	0	0.00	1	20.45	20.60	-1	2,251	-0.04%
2019/04/08	1	20.30	7	20.21	20.25	-6	2,147	-0.28%
2019/04/02	0	0.00	2	19.80	19.70	-2	2,053	-0.10%
2019/04/01	0	0.00	20	19.70	19.70	-20	2,102	-0.95%
2019/03/29	20	19.50	0	0.00	19.45	20	2,083	0.96%
2019/03/28	3	19.92	10	20.05	19.90	-7	2,029	-0.34%
2019/03/25	0	0.00	3	18.80	18.80	-3	1,977	-0.15%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/15	1	18.85	0	0.00	18.90	1	2,343	0.04%
2019/03/14	2	18.95	0	0.00	18.95	2	2,454	0.08%
2019/03/12	0	0.00	2	19.15	19.10	-2	3,623	-0.06%
2019/03/08	30	18.66	1	18.60	18.65	29	4,015	0.72%
2019/03/07	0	0.00	20	18.80	18.65	-20	4,050	-0.49%
2019/03/04	2	19.00	0	0.00	18.95	2	4,115	0.05%
2019/02/27	30	18.97	15	18.92	18.90	15	4,111	0.36%
2019/02/19	5	18.70	0	0.00	18.70	5	4,058	0.12%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/02/15	10	18.70	0	0.00	18.65	10	4,083	0.24%
2019/02/12	1	18.45	0	0.00	18.50	1	4,021	0.02%
2019/01/29	10	18.50	0	0.00	18.50	10	4,053	0.25%
2019/01/24	1	18.20	0	0.00	18.20	1	4,011	0.02%
2019/01/23	12	18.10	0	0.00	18.10	12	4,029	0.30%
2019/01/22	50	18.25	0	0.00	18.20	50	4,039	1.24%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/17	0	0.00	4	18.05	18.05	-4	4,132	-0.10%
2019/01/14	10	17.75	4	17.90	17.85	6	4,161	0.14%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/07	0	0.00	5	17.90	17.90	-5	4,242	-0.12%
2019/01/03	5	17.90	0	0.00	17.80	5	4,397	0.11%
2018/12/26	0	0.00	1	18.35	18.25	-1	4,430	-0.02%
2018/12/25	3	18.20	0	0.00	18.25	3	4,443	0.07%
2018/12/24	4	18.85	10	18.50	18.55	-6	4,446	-0.13%
2018/12/22	0	0.00	1	19.10	18.90	-1	4,408	-0.02%
2018/12/21	25	19.30	1	19.25	19.25	24	4,489	0.53%
2018/12/20	0	0.00	3	19.50	19.35	-3	4,486	-0.07%
2018/12/19	75	19.52	3	19.55	19.45	72	4,479	1.61%
2018/12/18	15	19.81	500	20.11	19.35	-485	4,449	-10.90%	大賣/鉅額交易
2018/12/17	0	0.00	6	20.57	20.60	-6	4,288	-0.14%
2018/12/14	200	20.61	0	0.00	20.55	200	4,241	4.72%	大買/鉅額交易
2018/12/13	1	19.95	20	20.00	20.30	-19	4,159	-0.46%
2018/12/12	100	20.15	22	20.05	20.10	78	4,143	1.88%
2018/12/11	3	20.05	0	0.00	19.80	3	4,108	0.07%
2018/12/10	1	20.05	81	20.16	20.10	-80	4,107	-1.95%
2018/12/07	12	20.11	119	20.21	20.05	-107	4,060	-2.63%	大賣/鉅額交易
2018/12/06	234	20.33	25	20.43	20.05	209	3,944	5.30%	大買/鉅額交易
2018/12/05	190	20.98	69	20.90	21.00	121	3,702	3.27%	大買/鉅額交易
2018/12/04	0	0.00	4.2	19.99	20.00	-4.2	2,803	-0.15%
2018/12/03	1	18.20	0	0.00	18.20	1	2,479	0.04%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/29	1	18.05	2	18.30	18.00	-1	2,368	-0.04%
2018/11/28	4	18.05	6	17.98	18.15	-2	2,337	-0.09%
2018/11/27	1	17.95	0	0.00	18.00	1	2,341	0.04%
2018/11/22	2	18.13	0	0.00	17.95	2	2,401	0.08%
2018/11/20	2	18.08	0	0.00	18.00	2	2,400	0.08%
2018/11/19	1	18.15	0	0.00	18.20	1	2,398	0.04%
2018/11/15	1	18.05	0	0.00	18.20	1	2,392	0.04%
2018/11/13	1	17.85	0	0.00	17.90	1	2,407	0.04%
2018/11/12	4	18.03	0	0.00	18.00	4	2,442	0.16%
2018/11/09	2	18.08	0	0.00	18.10	2	2,473	0.08%
2018/11/07	3	18.03	6	18.10	18.10	-3	2,495	-0.12%
2018/11/05	6	17.89	0	0.00	17.95	6	2,551	0.24%
2018/11/01	7	17.93	0	0.00	18.00	7	2,568	0.27%
2018/10/31	1	17.90	0	0.00	18.05	1	2,578	0.04%
2018/10/30	1	17.65	0	0.00	17.60	1	2,575	0.04%
2018/10/29	1	17.55	0	0.00	17.60	1	2,587	0.04%
2018/10/26	0	0.00	5	17.85	17.70	-5	2,615	-0.19%
2018/10/11	10	19.95	10	19.65	19.65	0	2,494	0.00%
2018/10/04	0	0.00	4	21.30	21.25	-4	2,368	-0.17%
2018/09/28	5	21.60	3	21.62	21.70	2	2,325	0.09%
2018/09/21	4	20.90	4	20.95	20.90	0	2,281	0.00%
2018/09/20	5	20.95	0	0.00	20.90	5	2,376	0.21%
2018/09/17	5	21.10	0	0.00	21.05	5	2,472	0.20%
2018/09/06	0	0.00	3	20.75	20.75	-3	2,921	-0.10%
2018/09/03	0	0.00	1	21.20	21.20	-1	3,020	-0.03%
2018/08/31	0	0.00	0.1	21.05	21.05	-0.1	3,042	0.00%
2018/08/29	3	21.05	0	0.00	21.05	3	3,092	0.10%
2018/08/24	0	0.00	0.2	20.60	20.60	-0.2	3,156	-0.01%
2018/08/21	4	20.25	5	20.25	20.35	-1	3,258	-0.03%
2018/08/15	2	20.60	3	20.55	20.55	-1	3,319	-0.03%
2018/08/14	0	0.00	1	20.60	20.60	-1	3,334	-0.03%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/01	0	0.00	10	21.40	21.40	-10	3,874	-0.26%
2018/07/31	0	0.00	0.1	21.10	21.15	-0.1	3,807	0.00%
2018/07/27	10	21.05	0	0.00	21.05	10	3,781	0.26%
2018/07/23	15	20.88	0	0.00	20.95	15	3,725	0.40%
2018/07/20	0	0.00	5	20.90	20.90	-5	3,724	-0.13%
2018/07/18	4	20.75	6	20.75	20.80	-2	3,732	-0.05%
2018/07/17	5	21.01	0	0.00	21.25	5	3,705	0.13%
2018/07/16	1	21.20	0	0.00	21.15	1	3,664	0.03%
2018/07/12	1	21.05	0	0.00	21.00	1	3,670	0.03%
2018/07/11	0	0.00	1	20.65	20.85	-1	3,667	-0.03%
2018/07/10	5	20.65	0	0.00	20.75	5	3,658	0.14%
2018/07/02	1	21.20	3	21.20	21.20	-2	3,655	-0.05%
2018/06/29	7.6	21.18	0	0.00	21.10	7.6	3,658	0.21%
2018/06/25	13	21.82	0	0.00	21.75	13	3,444	0.38%
2018/06/22	3	21.67	4	21.80	22.15	-1	3,429	-0.03%
2018/06/21	40	22.04	0	0.00	21.85	40	3,285	1.22%
2018/06/20	14	22.18	0	0.00	22.10	14	3,202	0.44%
2018/06/14	33	22.69	0	0.00	22.60	33	2,981	1.11%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	6	22.73	2	22.73	22.80	4	3,019	0.13%
2018/06/11	2	22.88	1	23.00	22.80	1	2,998	0.03%
2018/06/08	6	23.23	0	0.00	23.10	6	2,938	0.20%
2018/06/07	0	0.00	4	23.15	23.20	-4	2,950	-0.14%
2018/06/05	1	23.40	0	0.00	23.30	1	2,888	0.03%
2018/05/31	0	0.00	8	23.25	23.70	-8	2,870	-0.28%
2018/05/30	2	23.40	90.1	23.30	23.15	-88.1	2,890	-3.05%
2018/05/29	90	23.45	1	23.35	23.50	89	2,867	3.10%
2018/05/28	0	0.00	1	23.40	23.35	-1	2,879	-0.03%
2018/05/24	0	0.00	100	23.56	23.55	-100	2,911	-3.43%
2018/05/23	2	23.75	0	0.00	23.75	2	2,847	0.07%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	5	24.30	2	24.25	24.20	3	2,789	0.11%
2018/05/18	91	24.50	13	24.30	24.15	78	2,730	2.86%
2018/05/17	5	24.17	93	24.16	24.05	-88	2,626	-3.35%
2018/05/16	14	23.89	4	23.71	23.80	10	2,492	0.40%
2018/05/15	10	23.90	0	0.00	24.00	10	2,474	0.40%
2018/05/14	92	24.00	44.1	24.08	23.95	47.9	2,493	1.92%
2018/05/10	10	22.50	0	0.00	22.50	10	2,254	0.44%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/04/20	10	22.35	10	22.30	22.25	0	2,535	0.00%
2018/04/18	0	0.00	5	22.25	22.25	-5	2,556	-0.20%
2018/04/17	3	22.32	2	22.20	22.25	1	2,569	0.04%
2018/04/13	4	22.65	0	0.00	22.60	4	2,611	0.15%
2018/04/11	3	23.00	0	0.00	22.80	3	2,683	0.11%
2018/04/09	2	22.50	5.9	22.50	22.65	-3.9	2,728	-0.14%
2018/03/31	0	0.00	2	22.55	22.60	-2	2,899	-0.07%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/22	3	23.20	0	0.00	23.15	3	2,900	0.10%
2018/03/16	8	23.20	0	0.00	23.30	8	3,209	0.25%
2018/03/14	1	23.55	0	0.00	23.55	1	3,189	0.03%
2018/03/08	8	23.30	0	0.00	23.25	8	3,391	0.24%
2018/03/05	0	0.00	10	23.45	23.25	-10	4,854	-0.21%
2018/03/02	1	23.15	0	0.00	23.05	1	4,897	0.02%
2018/03/01	11	23.49	0	0.00	23.35	11	4,957	0.22%
2018/02/26	11	23.10	0	0.00	23.35	11	5,011	0.22%
2018/02/23	0	0.00	1	22.75	22.80	-1	4,984	-0.02%
2018/02/09	1	21.80	0	0.00	22.30	1	5,082	0.02%
2018/02/07	0	0.00	3	22.50	22.45	-3	5,162	-0.06%
2018/02/06	13	22.38	0	0.00	22.30	13	5,193	0.25%
2018/02/05	0	0.00	1	23.15	23.20	-1	5,110	-0.02%
2018/01/31	0.5	23.60	0	0.00	23.75	0.5	5,145	0.01%
2018/01/30	6	23.56	0	0.00	23.50	6	5,152	0.12%
2018/01/23	11	23.91	29	24.16	23.90	-18	5,106	-0.35%
2018/01/19	12	23.66	5	23.70	23.55	7	5,022	0.14%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/17	4	23.65	0	0.00	24.00	4	4,962	0.08%
2018/01/15	0	0.00	0.2	23.35	23.35	-0.2	4,935	0.00%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/11	0	0.00	0	23.30	23.25	0	5,002	0.00%
2018/01/10	0	0.00	1	23.55	23.55	-1	4,986	-0.02%
2018/01/05	5	23.55	0	0.00	23.50	5	4,942	0.10%
2018/01/03	10	23.85	2	23.75	23.65	8	4,899	0.16%
2018/01/02	2	23.95	0	0.00	23.95	2	4,859	0.04%