裕隆 (2201)-凱基-豐中券商分點個股進出

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

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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	4	57.00	1	57.10	56.70	3	3,269	0.09%
2024/11/20	0	0.00	1	57.70	57.40	-1	3,235	-0.03%
2024/11/19	0.8	55.80	1	55.50	56.00	-0.2	3,192	-0.01%
2024/11/15	0	0.00	1	55.40	55.50	-1	3,257	-0.03%
2024/11/14	1	54.10	0	0.00	54.10	1	3,254	0.03%
2024/11/12	2	53.80	0	0.00	53.30	2	3,188	0.06%
2024/11/11	0	0.00	1	55.90	56.30	-1	3,138	-0.03%
2024/11/08	1	57.00	0	0.00	56.20	1	3,129	0.03%
2024/11/06	1	57.00	0	0.00	56.80	1	3,155	0.03%
2024/10/29	1	58.10	1	58.30	58.30	0	3,546	0.00%
2024/10/28	0	0.00	1	59.20	59.00	-1	3,540	-0.03%
2024/10/25	0	0.00	1	58.30	58.30	-1	3,532	-0.03%
2024/10/24	0	0.00	4	57.30	57.70	-4	3,515	-0.11%
2024/10/23	2	57.15	0	0.00	58.00	2	3,497	0.06%
2024/10/21	4	56.00	0	0.00	56.80	4	3,529	0.11%
2024/10/18	0	0.00	2	56.65	56.50	-2	3,567	-0.06%
2024/10/15	2	57.00	0.7	56.60	56.40	1.3	3,606	0.04%
2024/10/11	0	0.00	2	58.00	57.50	-2	3,593	-0.06%
2024/10/07	0	0.00	0	59.90	60.40	0	3,705	0.00%
2024/10/04	1	60.30	0	0.00	59.60	1	3,720	0.03%
2024/10/01	0	0.00	6	59.90	59.80	-6	3,695	-0.16%
2024/09/30	0	0.00	9.1	59.79	60.00	-9.1	3,694	-0.24%
2024/09/26	12	58.28	0.2	58.08	58.00	11.8	3,740	0.32%
2024/09/25	1.1	58.31	0	58.40	58.40	1.1	3,743	0.03%
2024/09/24	2.1	57.49	6	57.40	56.40	-3.9	3,780	-0.10%
2024/09/23	6	57.60	1	57.30	57.50	5	3,837	0.13%
2024/09/20	3	56.00	0	0.00	56.50	3	3,765	0.08%
2024/09/19	0	0.00	6	55.60	56.20	-6	3,754	-0.16%
2024/09/18	2	56.60	0	0.00	55.90	2	3,740	0.05%
2024/09/16	1.1	56.22	2	55.55	56.60	-0.9	3,667	-0.02%
2024/09/12	0.1	51.10	0	0.00	51.50	0.1	3,612	0.00%
2024/09/05	8	50.86	4	51.30	50.10	4	3,813	0.10%
2024/09/04	1	50.90	0	0.00	50.60	1	3,869	0.03%
2024/09/03	5	53.74	1	53.80	53.20	4	3,887	0.10%
2024/08/30	0	0.00	1	54.20	54.50	-1	4,059	-0.02%
2024/08/29	1	54.00	4	54.20	54.10	-3	4,143	-0.07%
2024/08/27	1	54.20	0	0.00	54.30	1	4,243	0.02%
2024/08/26	0	0.00	2	54.90	55.00	-2	4,290	-0.05%
2024/08/23	2	52.65	2	52.70	53.50	0	4,340	0.00%
2024/08/22	0.1	53.80	0	0.00	53.70	0.1	4,406	0.00%
2024/08/19	1	55.20	1	55.60	55.00	0	4,439	0.00%
2024/08/15	1.1	54.81	0	0.00	54.40	1.1	4,446	0.02%
2024/08/12	0	0.00	3	54.30	54.30	-3	4,559	-0.07%
2024/08/08	1	53.50	1	53.90	53.40	0	4,644	0.00%
2024/08/07	5	54.54	1	55.00	55.20	4	4,706	0.08%
2024/08/06	16	52.95	0	0.00	53.10	16	4,893	0.33%
2024/08/05	5.1	53.30	0	0.00	53.30	5.1	5,009	0.10%
2024/08/02	0	0.00	6.3	59.49	59.20	-6.3	5,105	-0.12%
2024/07/29	0	0.00	0.2	61.50	61.40	-0.2	5,783	0.00%
2024/07/22	1	61.20	0	0.00	60.50	1	5,880	0.02%
2024/07/19	2	62.10	0	0.00	62.90	2	5,809	0.03%
2024/07/18	0	0.00	1	64.30	64.20	-1	5,750	-0.02%
2024/07/17	0.1	65.70	0	0.00	64.80	0.1	5,758	0.00%
2024/07/16	1	64.50	2	65.30	65.40	-1	5,796	-0.02%
2024/07/12	0	0.00	1	64.70	64.80	-1	6,021	-0.02%
2024/07/10	1	63.90	0	0.00	63.90	1	6,099	0.02%
2024/07/09	4.1	63.94	4	63.20	63.20	0.1	6,113	0.00%
2024/07/08	2	65.75	3	65.40	65.20	-1	6,010	-0.02%
2024/07/05	1	66.00	1	66.30	66.30	0	5,979	0.00%
2024/07/04	3	66.20	1	65.70	65.80	2	5,989	0.03%
2024/07/03	4	65.30	0	0.00	65.20	4	6,025	0.07%
2024/07/02	10.1	67.00	10	66.30	65.50	0.1	6,111	0.00%
2024/07/01	4	67.00	0.6	67.00	66.70	3.4	6,084	0.06%
2024/06/28	3	66.82	0	0.00	66.80	3	6,082	0.05%
2024/06/27	7	67.44	10	67.31	67.40	-3	5,989	-0.05%
2024/06/26	10	69.13	0	0.00	68.50	10	5,902	0.17%
2024/06/24	2	68.80	0	0.00	68.80	2	5,879	0.03%
2024/06/21	0	0.00	1	70.00	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	3	70.20	70.30	-3	5,896	-0.05%
2024/06/19	0.5	69.40	0	0.00	68.70	0.5	5,857	0.01%
2024/06/18	0.1	68.90	11	68.75	69.30	-10.9	5,833	-0.19%
2024/06/17	1	69.00	0	0.00	68.50	1	5,873	0.02%
2024/06/13	4.1	68.90	3.2	68.89	68.60	0.9	5,877	0.02%
2024/06/12	2	69.65	0	0.00	69.40	2	5,854	0.03%
2024/06/11	0	0.00	1	72.50	70.70	-1	5,791	-0.02%
2024/06/07	0	0.00	2	71.50	71.20	-2	5,799	-0.03%
2024/06/06	0.3	70.47	0	0.00	69.80	0.3	5,943	0.01%
2024/06/04	0	0.00	1	71.50	70.50	-1	5,942	-0.02%
2024/05/30	5	70.42	0	0.00	70.10	5	5,896	0.08%
2024/05/28	1	72.00	3	71.57	71.40	-2	5,829	-0.03%
2024/05/27	0	0.00	2	72.25	71.70	-2	5,833	-0.03%
2024/05/24	1	70.00	2.6	70.22	70.90	-1.6	5,813	-0.03%
2024/05/23	3	70.77	0	0.00	70.50	3	5,814	0.05%
2024/05/21	2	70.75	0	0.00	70.50	2	5,838	0.03%
2024/05/17	5	71.14	0.1	71.40	71.00	4.9	5,858	0.08%
2024/05/16	4.2	71.17	1	71.80	71.80	3.2	5,938	0.05%
2024/05/15	0	0.00	1.1	72.45	71.40	-1.1	5,893	-0.02%
2024/05/14	6.1	71.87	0	0.00	71.60	6.1	5,851	0.10%
2024/05/10	3.9	73.49	0	0.00	73.10	3.9	5,750	0.07%
2024/05/09	1	74.80	5.3	75.55	75.00	-4.3	5,542	-0.08%
2024/05/08	0.3	73.23	9	74.96	76.30	-8.7	5,340	-0.16%
2024/05/07	11.1	72.31	12.2	73.21	73.80	-1.1	5,104	-0.02%
2024/05/06	3	73.90	5.1	73.70	73.60	-2.1	4,986	-0.04%
2024/05/03	9	73.39	11.5	73.23	73.70	-2.5	4,803	-0.05%
2024/05/02	0.1	70.90	9	70.73	70.50	-8.9	4,522	-0.20%
2024/04/29	0	0.00	1	69.40	69.30	-1	4,426	-0.02%
2024/04/26	0	0.00	1	68.20	67.50	-1	4,348	-0.02%
2024/04/25	2	67.35	1	67.30	67.40	1	4,353	0.02%
2024/04/24	0	0.00	1	68.30	68.00	-1	4,375	-0.02%
2024/04/23	3.1	67.73	1	67.90	67.50	2.1	4,493	0.05%
2024/04/22	0.1	68.20	0.1	68.20	67.80	0	4,508	0.00%
2024/04/19	6	66.92	1	67.30	66.90	5	4,450	0.11%
2024/04/18	1	68.50	9	69.60	69.30	-8	4,372	-0.18%
2024/04/17	0	0.00	1	68.20	67.40	-1	4,297	-0.02%
2024/04/16	7	67.17	1	67.30	67.40	6	4,327	0.14%
2024/04/15	0	0.00	2	69.30	69.30	-2	4,331	-0.05%
2024/04/12	0	0.00	0	69.00	69.00	0	4,315	0.00%
2024/04/11	1	69.00	0	0.00	69.30	1	4,321	0.02%
2024/04/10	1	69.10	3	69.70	69.90	-2	4,333	-0.05%
2024/04/09	6	69.53	3	69.93	69.10	3	4,375	0.07%
2024/04/08	0	0.00	14	69.05	70.00	-14	4,361	-0.32%
2024/04/03	12.1	66.71	5	66.40	66.70	7.1	4,271	0.17%
2024/04/02	4	67.83	0	0.00	67.80	4	4,291	0.09%
2024/03/29	3	68.17	5.5	67.92	68.10	-2.5	4,301	-0.06%
2024/03/28	0.1	67.80	0	0.00	68.20	0.1	4,347	0.00%
2024/03/25	2	68.80	0	0.00	68.10	2	4,637	0.04%
2024/03/21	1	67.80	26	68.10	67.80	-25	4,792	-0.52%
2024/03/20	2	67.70	5	68.30	67.70	-3	4,949	-0.06%
2024/03/18	0	0.00	3	69.27	69.50	-3	5,136	-0.06%
2024/03/15	1	69.00	0	0.00	68.50	1	5,158	0.02%
2024/03/14	1	69.60	0	0.00	69.80	1	5,161	0.02%
2024/03/12	10	72.00	6	71.23	71.90	4	5,096	0.08%
2024/03/08	11.7	67.57	21	67.11	67.10	-9.3	4,948	-0.19%
2024/03/07	2.1	69.10	0	0.00	68.90	2.1	4,864	0.04%
2024/03/06	1	69.90	0	0.00	70.10	1	4,820	0.02%
2024/03/05	0	0.00	0.4	70.50	70.40	-0.4	4,945	-0.01%
2024/03/04	0	0.00	4	70.90	70.80	-4	4,943	-0.08%
2024/03/01	0	0.00	13	70.97	70.70	-13	4,936	-0.26%
2024/02/29	0.3	69.10	0	0.00	70.70	0.3	4,946	0.01%
2024/02/27	0.1	70.20	0	0.00	69.40	0.1	4,902	0.00%
2024/02/26	1	70.70	0	0.00	70.60	1	4,906	0.02%
2024/02/23	2	71.40	1.1	71.22	71.20	0.9	4,978	0.02%
2024/02/21	0.3	71.00	0	0.00	70.80	0.3	5,195	0.01%
2024/02/20	1	71.10	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	0.1	72.20	72.20	-0.1	5,303	0.00%
2024/02/16	1	69.90	0.1	70.00	69.90	0.9	5,334	0.02%
2024/02/15	0	0.00	2	69.00	68.70	-2	5,342	-0.04%
2024/02/05	1	68.30	0	0.00	69.30	1	5,354	0.02%
2024/02/02	1.1	69.55	20	69.30	69.10	-18.9	5,451	-0.35%
2024/02/01	0	0.00	5	70.66	70.70	-5	5,480	-0.09%
2024/01/31	0	0.00	1	69.60	69.50	-1	5,501	-0.02%
2024/01/29	0.1	70.30	0	0.00	69.80	0.1	5,541	0.00%
2024/01/26	1.2	69.65	1	70.20	69.80	0.2	5,599	0.00%
2024/01/25	1	69.70	0	0.00	69.70	1	5,675	0.02%
2024/01/24	0.1	71.00	0	0.00	70.80	0.1	5,723	0.00%
2024/01/23	1.1	68.90	0	0.00	69.60	1.1	5,865	0.02%
2024/01/22	10	68.60	0	0.00	68.60	10	5,904	0.17%
2024/01/18	0	0.00	2	68.10	68.50	-2	6,091	-0.03%
2024/01/17	3	68.33	1	67.70	67.70	2	6,163	0.03%
2024/01/16	1	69.80	10	70.00	69.80	-9	6,113	-0.15%
2024/01/15	0	0.00	2	71.00	70.90	-2	6,215	-0.03%
2024/01/11	0	70.80	0	0.00	70.70	0	6,557	0.00%
2024/01/10	3.1	69.92	0	0.00	70.20	3.1	6,941	0.04%
2024/01/09	4	71.48	10.6	70.89	70.90	-6.6	7,154	-0.09%
2024/01/08	10	72.40	0	0.00	72.30	10	7,691	0.13%
2024/01/05	2	72.40	0.1	72.60	72.40	1.9	8,913	0.02%
2024/01/04	4	72.75	0	0.00	72.60	4	9,230	0.04%
2024/01/03	4	73.35	1.2	73.25	73.10	2.8	9,285	0.03%
2024/01/02	0	0.00	10	75.00	74.80	-10	9,265	-0.11%
2023/12/29	0	0.00	5	75.02	74.80	-5	9,295	-0.05%
2023/12/28	25	74.50	5	74.42	74.60	20	9,415	0.21%
2023/12/27	1	73.30	3	73.23	73.30	-2	9,442	-0.02%
2023/12/26	10.4	72.90	2	72.60	72.70	8.4	9,545	0.09%
2023/12/25	1.2	72.94	1	73.20	72.80	0.2	9,755	0.00%
2023/12/22	6	72.77	7	72.63	72.20	-1	9,944	-0.01%
2023/12/21	9.4	72.80	0	0.00	72.70	9.4	9,849	0.10%
2023/12/19	10	73.95	0	0.00	74.00	10	9,935	0.10%
2023/12/18	3.5	74.45	0	0.00	74.40	3.5	9,995	0.03%
2023/12/15	10.1	75.75	0	0.00	75.50	10.1	10,188	0.10%
2023/12/14	0	0.00	1	76.70	77.30	-1	10,213	-0.01%
2023/12/13	5	76.00	0	0.00	76.00	5	10,171	0.05%
2023/12/12	0	0.00	1	78.60	77.80	-1	10,053	-0.01%
2023/12/11	10	78.00	7	78.20	78.00	3	10,108	0.03%
2023/12/08	1.2	77.28	10	77.56	77.20	-8.8	10,156	-0.09%
2023/12/07	0	0.00	0	77.90	77.60	0	10,186	0.00%
2023/12/06	0	0.00	3	77.90	77.80	-3	10,240	-0.03%
2023/12/05	0.1	76.80	1.1	77.10	77.00	-1	10,270	-0.01%
2023/12/04	3	76.77	0	0.00	76.50	3	10,336	0.03%
2023/12/01	0.1	77.00	1	77.10	77.10	-0.9	10,458	-0.01%
2023/11/30	12	76.56	1	76.60	76.90	11	10,662	0.10%
2023/11/29	14	78.51	10	78.00	77.90	4	11,171	0.04%
2023/11/28	0	0.00	10	78.12	78.40	-10	11,565	-0.09%
2023/11/27	6	77.52	0	0.00	77.10	6	11,759	0.05%
2023/11/24	10	78.30	0	0.00	78.50	10	12,164	0.08%
2023/11/22	5	77.96	1	77.60	77.70	4	12,453	0.03%
2023/11/21	10	78.80	15	79.01	79.00	-5	12,370	-0.04%
2023/11/20	6	78.28	5	78.30	78.00	1	12,279	0.01%
2023/11/17	1	79.30	20	80.06	80.20	-19	12,116	-0.16%
2023/11/16	0	0.00	4	79.25	79.10	-4	12,025	-0.03%
2023/11/15	6	79.58	6	79.02	78.50	0	11,968	0.00%
2023/11/14	3	77.07	2	77.95	77.90	1	11,858	0.01%
2023/11/13	0	0.00	1	77.80	77.60	-1	11,869	-0.01%
2023/11/10	11	77.35	6	77.43	77.10	5	11,883	0.04%
2023/11/09	0	0.00	6	79.22	79.20	-6	11,857	-0.05%
2023/11/08	1	78.90	2.8	78.63	78.60	-1.8	12,001	-0.02%
2023/11/07	0	0.00	1	79.30	79.10	-1	12,008	-0.01%
2023/11/06	2	78.80	3	78.97	78.80	-1	12,036	-0.01%
2023/11/03	3	78.03	8	78.60	78.20	-5	12,143	-0.04%
2023/11/02	0	0.00	9.1	77.14	77.40	-9.1	12,086	-0.08%
2023/11/01	2.1	74.57	6.8	74.14	75.00	-4.7	12,009	-0.04%
2023/10/31	24	76.50	2	78.10	74.10	22	11,946	0.18%
2023/10/30	3.1	76.77	0	0.00	76.90	3.1	11,861	0.03%
2023/10/27	5.4	77.51	0	0.00	77.30	5.4	11,890	0.05%
2023/10/26	6	78.35	1.2	78.31	78.20	4.9	11,957	0.04%
2023/10/25	0	0.00	0.4	80.60	80.10	-0.4	11,962	0.00%
2023/10/23	7.2	78.24	1	78.50	77.80	6.2	12,066	0.05%
2023/10/20	9.2	78.95	1	79.60	79.10	8.2	12,142	0.07%
2023/10/19	4	80.68	0	0.00	81.40	4	12,052	0.03%
2023/10/18	16.1	81.24	1	83.00	80.10	15.1	12,069	0.13%
2023/10/17	18.1	82.02	12	83.18	81.10	6.1	11,808	0.05%
2023/10/16	23.6	83.81	11.1	84.55	83.00	12.5	11,705	0.11%
2023/10/13	24.2	87.34	62.3	87.19	85.10	-38.1	11,340	-0.34%
2023/10/12	3	82.70	14	82.26	84.00	-11	10,331	-0.11%
2023/10/11	1	79.70	0.4	79.80	78.80	0.7	10,484	0.01%
2023/10/06	4	79.08	1	79.30	78.90	3	10,709	0.03%
2023/10/05	9.5	78.61	7	78.96	78.40	2.5	10,747	0.02%
2023/10/04	10.5	78.88	2	78.45	78.40	8.5	10,777	0.08%
2023/10/03	29	81.84	10	81.40	80.50	19	10,670	0.18%
2023/10/02	2.2	81.83	0	0.00	82.00	2.2	10,679	0.02%
2023/09/28	5	83.50	2.1	85.67	83.00	2.9	10,776	0.03%
2023/09/27	4	85.23	15	85.91	86.00	-11	10,746	-0.10%
2023/09/26	0.3	83.99	0	0.00	83.70	0.3	10,621	0.00%
2023/09/25	2	84.70	7	84.93	84.30	-5	10,678	-0.05%
2023/09/22	7	80.10	9	80.53	82.50	-2	10,638	-0.02%
2023/09/21	12	81.29	7	82.17	80.60	5	10,613	0.05%
2023/09/20	19.2	83.50	4	82.85	82.20	15.2	10,624	0.14%
2023/09/19	3	85.00	1	85.20	84.60	2	10,450	0.02%
2023/09/18	0.5	83.30	1	83.10	83.30	-0.5	10,335	0.00%
2023/09/15	1	83.40	1	83.70	82.90	0	10,380	0.00%
2023/09/14	1	83.80	4.8	83.67	83.80	-3.8	10,412	-0.04%
2023/09/13	5.1	82.90	3	83.70	83.90	2.1	10,425	0.02%
2023/09/12	1	81.30	0	0.00	81.30	1	10,631	0.01%
2023/09/11	5	82.04	3	82.07	81.20	2	10,647	0.02%
2023/09/08	5.7	82.85	0	0.00	82.60	5.7	10,628	0.05%
2023/09/07	2	83.80	1	83.80	84.50	1	10,632	0.01%
2023/09/06	3	83.83	0	0.00	83.20	3	10,618	0.03%
2023/09/05	6	85.20	3.7	85.29	85.20	2.3	10,593	0.02%
2023/09/04	10.5	87.42	23.1	87.53	85.70	-12.6	10,510	-0.12%
2023/09/01	2	84.65	2	84.85	85.30	0	9,982	0.00%
2023/08/31	10	84.10	20.2	83.81	83.40	-10.2	9,779	-0.10%
2023/08/30	4	82.88	16.3	83.26	83.70	-12.3	9,882	-0.12%
2023/08/29	3	77.23	11.3	78.67	79.80	-8.3	9,712	-0.09%
2023/08/28	0.3	76.00	0	0.00	75.70	0.3	10,084	0.00%
2023/08/25	1	74.20	2	75.20	75.00	-1	10,409	-0.01%
2023/08/23	3	74.57	0	0.00	74.70	3	11,529	0.03%
2023/08/22	0	0.00	1	75.00	74.30	-1	11,663	-0.01%
2023/08/21	2.1	75.01	7	75.37	75.40	-4.9	11,977	-0.04%
2023/08/17	2.1	74.44	2	75.60	75.60	0.1	12,610	0.00%
2023/08/16	1	73.40	11	73.27	73.20	-10	12,960	-0.08%
2023/08/15	20	73.90	10	74.57	74.30	10	13,037	0.08%
2023/08/14	9	74.40	5	74.80	73.40	4	13,253	0.03%
2023/08/11	12.1	78.41	7	77.69	77.50	5.1	13,487	0.04%
2023/08/10	4.3	77.62	10	78.65	77.90	-5.7	13,636	-0.04%
2023/08/09	8.1	80.08	4	79.93	79.20	4.1	13,659	0.03%
2023/08/08	0.1	79.80	3	79.77	79.70	-3	13,666	-0.02%
2023/08/07	1	80.50	1	80.50	80.50	0	13,852	0.00%
2023/08/04	0	0.00	5	80.10	80.70	-5	13,957	-0.04%
2023/08/02	7.1	80.74	5	80.42	80.10	2.1	13,997	0.02%
2023/08/01	0	81.20	1	81.00	81.00	-1	13,969	-0.01%
2023/07/31	12	82.93	22	82.67	82.00	-10	13,957	-0.07%
2023/07/28	3	80.93	2.1	81.16	81.60	0.9	13,918	0.01%
2023/07/27	14	79.90	10.2	80.91	81.00	3.8	13,982	0.03%
2023/07/26	4.3	78.33	2	77.90	77.70	2.3	13,895	0.02%
2023/07/25	13.1	79.40	11.3	79.88	79.80	1.8	13,936	0.01%
2023/07/24	9.6	76.68	5	76.72	76.20	4.6	13,873	0.03%
2023/07/21	2.2	77.69	3	77.10	77.40	-0.8	13,893	-0.01%
2023/07/20	7	78.60	2	78.55	78.20	5	14,010	0.04%
2023/07/19	20	79.53	13	80.38	79.00	7	13,983	0.05%
2023/07/18	18	81.22	2	82.90	80.20	16	14,165	0.11%
2023/07/17	13	85.54	12.2	83.61	84.40	0.8	14,604	0.01%
2023/07/14	9.2	86.30	16.2	86.32	85.50	-7	15,027	-0.05%
2023/07/13	2.9	83.43	18	83.26	84.00	-15.1	15,484	-0.10%
2023/07/12	2	79.80	0	0.00	80.20	2	15,701	0.01%
2023/07/11	16	80.20	1	80.00	80.00	15	16,083	0.09%
2023/07/10	3	81.50	0	0.00	81.30	3	16,401	0.02%
2023/07/07	1	82.22	0	0.00	82.30	1	16,394	0.01%
2023/07/06	5.1	82.82	17	83.44	83.50	-12	16,360	-0.07%
2023/07/05	8.3	82.16	6	82.12	81.80	2.3	16,184	0.01%
2023/07/04	3	82.67	0.2	82.99	82.40	2.8	16,023	0.02%
2023/07/03	17	82.05	4	82.38	81.80	13	16,017	0.08%
2023/06/30	6	82.45	1	82.90	82.60	5	15,975	0.03%
2023/06/28	3.2	80.98	3	81.50	80.80	0.2	15,888	0.00%
2023/06/27	18.1	80.27	4	80.33	79.40	14.1	15,857	0.09%
2023/06/26	5	81.50	2	81.70	82.00	3	15,917	0.02%
2023/06/21	6	82.33	0	0.00	82.00	6	16,007	0.04%
2023/06/20	0	0.00	4	84.00	83.10	-4	16,009	-0.02%
2023/06/19	20	83.30	20.3	83.50	83.40	-0.3	16,067	0.00%
2023/06/16	21	86.81	13	86.86	83.70	8	16,268	0.05%
2023/06/15	2	87.30	4	87.53	87.70	-2	16,050	-0.01%
2023/06/14	5.1	87.88	2	87.60	87.40	3.1	16,092	0.02%
2023/06/12	4	87.18	3	87.00	86.80	1	16,486	0.01%
2023/06/09	2	87.80	3.2	87.73	87.80	-1.2	16,587	-0.01%
2023/06/08	4.1	88.20	7	87.84	87.10	-2.9	16,894	-0.02%
2023/06/07	2	89.50	6	89.30	89.70	-4	17,277	-0.02%
2023/06/06	16	89.34	14	89.25	88.50	2	17,427	0.01%
2023/06/05	19	92.91	14	91.19	90.60	5	17,463	0.03%
2023/06/02	14	90.34	15	90.65	90.60	-1	17,273	-0.01%
2023/06/01	22.2	91.37	35.3	90.39	89.60	-13.1	17,110	-0.08%
2023/05/31	19.1	86.68	10.6	87.38	87.60	8.4	16,730	0.05%
2023/05/30	35.2	86.67	40.8	86.39	86.60	-5.6	16,779	-0.03%
2023/05/29	26	82.87	1	83.30	82.80	25	16,189	0.15%
2023/05/26	9	82.79	2	83.00	82.20	7	16,720	0.04%
2023/05/25	16.1	84.34	0	0.00	83.40	16.1	16,790	0.10%
2023/05/24	1	84.30	3	84.73	85.30	-2	16,784	-0.01%
2023/05/23	10.1	84.52	4	83.90	83.70	6.1	16,779	0.04%
2023/05/22	3.1	84.29	20	82.23	84.20	-16.9	16,625	-0.10%
2023/05/19	0	0.00	3	81.10	80.40	-3	16,605	-0.02%
2023/05/17	5	80.56	5	81.72	81.10	0	17,202	0.00%
2023/05/16	8	78.00	12	79.36	79.60	-4	16,929	-0.02%
2023/05/12	25.5	78.11	21	75.90	78.30	4.5	17,522	0.03%
2023/05/11	25.5	78.11	21	75.90	75.90	4.5	17,605	0.03%
2023/05/10	0	0.00	6	78.75	79.10	-6	17,858	-0.03%
2023/05/09	2	77.30	0	0.00	77.10	2	18,040	0.01%
2023/05/08	0	0.00	1	78.20	78.10	-1	18,373	-0.01%
2023/05/05	2	77.75	2	77.85	77.40	0	19,117	0.00%
2023/05/04	2	76.95	2	77.15	77.80	0	20,127	0.00%
2023/05/03	8.1	78.15	0	0.00	77.60	8.1	20,629	0.04%
2023/05/02	0	0.00	0.1	81.26	80.00	-0.1	21,995	0.00%
2023/04/28	1	80.70	1	81.60	80.60	0	22,329	0.00%
2023/04/27	1	81.20	2	80.20	80.50	-1	22,911	0.00%
2023/04/26	12	78.84	14	79.31	79.80	-2	23,222	-0.01%
2023/04/25	7	79.27	10	79.08	78.50	-3	23,224	-0.01%
2023/04/24	19	80.53	19.1	79.60	80.90	-0.1	23,268	0.00%
2023/04/21	5	80.80	5	79.96	80.30	0	23,333	0.00%
2023/04/20	38	79.98	30	80.43	82.00	8	23,300	0.03%
2023/04/19	4.3	84.92	6	84.93	83.20	-1.7	23,430	-0.01%
2023/04/18	19	84.60	40	84.63	85.70	-21	23,376	-0.09%
2023/04/17	0	0.00	2	81.60	81.80	-2	22,746	-0.01%
2023/04/14	1	76.60	18.1	79.22	79.10	-17.1	22,664	-0.08%
2023/04/13	63.3	78.10	76	78.43	77.60	-12.7	22,469	-0.06%
2023/04/12	12	75.80	10	75.70	75.60	2	22,228	0.01%
2023/04/11	1	75.80	5	76.00	74.70	-4	22,378	-0.02%
2023/04/07	0	0.00	1	74.30	74.30	-1	22,682	0.00%
2023/04/06	1	73.90	0	0.00	73.70	1	22,946	0.00%
2023/03/31	2	75.10	0.3	76.35	75.20	1.7	23,097	0.01%
2023/03/30	0	0.00	1	77.00	76.50	-1	23,290	0.00%
2023/03/28	2	74.50	0	0.00	74.50	2	24,135	0.01%
2023/03/27	4	76.35	0.1	76.70	75.50	3.9	24,251	0.02%
2023/03/24	11.1	78.15	1	77.70	78.80	10.1	24,380	0.04%
2023/03/23	0	0.00	2	77.10	77.50	-2	24,792	-0.01%
2023/03/22	3	77.50	0	0.00	76.40	3	25,520	0.01%
2023/03/21	10	78.35	5	78.00	77.30	5	25,958	0.02%
2023/03/20	1	75.90	0	0.00	75.80	1	26,583	0.00%
2023/03/17	12	75.03	15.6	75.33	75.70	-3.6	26,757	-0.01%
2023/03/16	7	74.46	0	0.00	73.90	7	27,143	0.03%
2023/03/15	7.1	76.55	3	77.80	75.90	4.1	27,463	0.01%
2023/03/14	2	75.00	0	0.00	75.50	2	27,639	0.01%
2023/03/13	14.1	75.68	24	74.70	76.00	-9.9	27,805	-0.04%
2023/03/10	9	72.89	45	72.96	72.40	-36	28,035	-0.13%
2023/03/09	4	76.80	11.3	75.86	76.00	-7.3	28,440	-0.03%
2023/03/08	4	77.50	0	0.00	77.60	4	29,589	0.01%
2023/03/07	3	79.37	1	79.30	79.20	2	31,679	0.01%
2023/03/06	0	0.00	1	79.40	79.00	-1	32,545	0.00%
2023/03/03	0	0.00	2	78.20	78.10	-2	33,580	-0.01%
2023/03/02	10.5	79.10	2	80.60	78.80	8.5	33,809	0.03%
2023/03/01	14	82.42	15	82.86	81.60	-1	34,331	0.00%
2023/02/24	15	81.01	16.2	82.14	81.30	-1.2	34,926	0.00%
2023/02/23	2	79.25	9	78.82	80.00	-7	35,006	-0.02%
2023/02/22	10.2	78.42	8	78.04	78.10	2.2	35,078	0.01%
2023/02/21	9	81.26	4	80.97	80.90	5	35,210	0.01%
2023/02/20	7.2	80.12	8	80.26	80.60	-0.8	35,453	0.00%
2023/02/17	19.2	81.02	6	80.12	80.00	13.2	36,109	0.04%
2023/02/16	72.5	81.41	34	81.69	81.50	38.5	36,232	0.11%
2023/02/15	3	77.83	2	78.55	77.90	1	35,580	0.00%
2023/02/14	34.1	77.44	27	77.76	77.20	7.1	35,384	0.02%
2023/02/13	2.5	77.58	2	77.80	77.50	0.5	35,365	0.00%
2023/02/10	10	79.06	15.3	79.35	79.00	-5.3	35,162	-0.02%
2023/02/09	6	77.37	5	77.48	76.90	1	34,580	0.00%
2023/02/08	42.3	77.12	33.2	76.46	77.80	9.1	34,426	0.03%
2023/02/07	8.1	77.49	4	77.60	77.80	4.1	34,045	0.01%
2023/02/06	6.2	78.14	4.1	77.54	77.50	2.1	33,809	0.01%
2023/02/03	19	79.36	97.2	78.60	78.10	-78.2	33,486	-0.23%
2023/02/02	28	80.80	15	80.60	79.50	13	32,779	0.04%
2023/02/01	13.5	83.23	14.8	83.74	84.50	-1.3	31,891	0.00%
2023/01/31	36	80.22	30	80.59	82.90	6	31,435	0.02%
2023/01/30	18	75.92	17.2	77.70	78.10	0.8	30,031	0.00%
2023/01/17	13	70.56	12.4	70.63	71.00	0.6	29,893	0.00%
2023/01/16	64	67.42	4	69.05	69.20	60	29,626	0.20%
2023/01/13	1	66.50	0	0.00	66.80	1	29,718	0.00%
2023/01/12	1	67.10	1	66.30	66.20	0	29,684	0.00%
2023/01/11	2	67.45	3	66.70	66.50	-1	29,471	0.00%
2023/01/10	1	67.20	16.8	67.84	67.20	-15.8	29,388	-0.05%
2023/01/09	3	67.70	17	68.68	68.20	-14	29,198	-0.05%
2023/01/06	5	66.34	5	66.06	66.20	0	28,481	0.00%
2023/01/05	3	65.73	10	65.56	65.70	-7	27,989	-0.03%
2023/01/04	36	65.00	29	64.55	65.70	7	27,698	0.03%
2023/01/03	12	63.08	7	62.97	63.20	5	27,350	0.02%
2022/12/30	1	62.50	1	61.80	62.00	0	27,175	0.00%
2022/12/29	4	61.30	2	60.80	61.40	2	27,061	0.01%
2022/12/28	6	61.85	10	61.51	61.60	-4	26,892	-0.01%
2022/12/27	12	62.02	5	61.82	61.90	7	26,747	0.03%
2022/12/26	13	59.69	12.6	61.09	61.10	0.4	26,468	0.00%
2022/12/23	3	59.10	30	59.28	59.10	-27	26,197	-0.10%
2022/12/22	0	0.00	1	61.00	59.70	-1	25,954	0.00%
2022/12/21	6	61.08	5	60.02	60.00	1	25,720	0.00%
2022/12/20	11	63.08	18	62.80	61.40	-7	25,370	-0.03%
2022/12/19	18	64.53	24	64.12	64.20	-6	24,857	-0.02%
2022/12/16	15.1	64.45	7	64.34	64.10	8.1	24,654	0.03%
2022/12/15	17	68.37	4	67.95	66.50	13	24,382	0.05%
2022/12/14	36	67.12	29	67.74	66.80	7	23,822	0.03%
2022/12/13	10	65.74	9	65.33	65.00	1	23,062	0.00%
2022/12/12	40	65.38	44	65.56	66.60	-4	22,467	-0.02%
2022/12/09	5.1	62.54	1	62.10	62.30	4.1	21,593	0.02%
2022/12/08	15.1	62.77	4	63.40	63.00	11.1	21,338	0.05%
2022/12/07	8	64.83	5	63.90	63.40	3	20,901	0.01%
2022/12/06	28.2	65.41	41	64.47	64.90	-12.8	20,373	-0.06%
2022/12/05	10	66.93	0	0.00	66.90	10	19,893	0.05%
2022/12/02	30	67.70	15	66.81	66.70	15	19,576	0.08%
2022/12/01	19.3	67.37	17	67.37	67.90	2.3	18,949	0.01%
2022/11/30	23	64.84	27.1	64.74	65.20	-4.1	18,126	-0.02%
2022/11/29	50	67.37	31.2	66.46	63.70	18.8	16,812	0.11%
2022/11/28	12	62.03	14.1	63.81	64.80	-2.1	14,714	-0.01%
2022/11/25	19	59.22	25	59.48	60.60	-6	14,089	-0.04%
2022/11/24	0.1	56.80	5.1	57.17	57.70	-5	12,958	-0.04%
2022/11/23	20	56.63	13	57.24	57.10	7	12,521	0.06%
2022/11/22	11	54.74	12	54.37	54.90	-1	11,541	-0.01%
2022/11/21	8	51.63	14	52.94	54.10	-6	10,587	-0.06%
2022/11/18	12	49.01	0.2	49.29	49.20	11.8	9,933	0.12%
2022/11/17	5	51.92	5.1	50.96	50.20	-0.1	9,704	0.00%
2022/11/16	31	50.00	42	50.45	50.90	-11	9,257	-0.12%
2022/11/15	31	50.43	36	50.71	51.10	-5	8,791	-0.06%
2022/11/14	5	48.39	36.5	47.11	49.50	-31.5	7,961	-0.40%
2022/11/11	1	45.20	4	44.99	45.00	-3	7,484	-0.04%
2022/11/10	3	44.80	2	45.14	44.40	1	7,462	0.01%
2022/11/09	3	44.85	3.9	45.82	44.80	-0.9	7,416	-0.01%
2022/11/08	3.1	45.70	0	0.00	45.35	3.1	7,303	0.04%
2022/11/07	3	45.30	6	45.53	45.75	-3	7,330	-0.04%
2022/11/04	3	44.13	4	44.88	45.05	-1	7,310	-0.01%
2022/11/03	8	44.64	0.1	45.65	44.45	7.9	7,270	0.11%
2022/11/02	5	45.38	0	0.00	45.20	5	7,337	0.07%
2022/11/01	4.9	45.41	3	45.28	45.60	1.9	7,586	0.02%
2022/10/31	1.2	45.75	3.4	46.20	45.60	-2.3	7,566	-0.03%
2022/10/28	16.2	46.22	20	45.92	45.75	-3.8	7,556	-0.05%
2022/10/27	18	45.66	12.2	45.44	46.55	5.8	7,447	0.08%
2022/10/26	8	44.44	7	44.82	44.40	1	7,331	0.01%
2022/10/25	4.3	44.33	1	44.30	44.30	3.3	7,207	0.05%
2022/10/24	53	45.81	39	46.03	46.00	14	6,936	0.20%
2022/10/21	27	45.08	16	44.76	45.05	11	6,516	0.17%
2022/10/20	5.1	41.38	0	0.00	41.35	5.1	5,996	0.08%
2022/10/19	1	43.15	1	42.65	43.00	0	5,965	0.00%
2022/10/18	6	43.95	6	43.70	42.80	0	6,023	0.00%
2022/10/17	4	43.34	6	43.07	43.45	-2	6,156	-0.03%
2022/10/12	2	40.95	2	41.05	41.05	0	6,071	0.00%
2022/10/11	0.3	41.24	0	0.00	40.80	0.3	6,175	0.00%
2022/10/07	0	0.00	6	42.08	42.90	-6	6,221	-0.10%
2022/10/06	3	41.35	0	0.00	41.25	3	6,295	0.05%
2022/09/29	1	41.60	0	0.00	41.55	1	7,232	0.01%
2022/09/28	2	41.50	2	41.15	41.20	0	7,355	0.00%
2022/09/26	0.2	42.04	0	0.00	41.85	0.2	7,436	0.00%
2022/09/22	2	43.35	0	0.00	43.45	2	7,823	0.03%
2022/09/21	9	43.00	1	42.60	42.60	8	8,031	0.10%
2022/09/20	0	0.00	4.1	42.73	43.30	-4.1	8,266	-0.05%
2022/09/15	1	42.15	0	0.00	42.05	1	9,548	0.01%
2022/09/14	1	42.25	0	0.00	42.20	1	9,969	0.01%
2022/09/06	3.2	43.25	0	0.00	42.05	3.2	11,057	0.03%
2022/09/05	0	0.00	2	43.40	43.40	-2	11,033	-0.02%
2022/09/02	12	43.11	14	42.93	43.85	-2	11,015	-0.02%
2022/09/01	5.1	42.96	5	43.02	43.20	0.1	10,804	0.00%
2022/08/29	0.2	40.29	0	0.00	40.15	0.2	10,523	0.00%
2022/08/25	0	0.00	1	40.05	39.85	-1	10,558	-0.01%
2022/08/24	2	40.85	0.1	40.95	40.70	1.9	10,758	0.02%
2022/08/23	0	0.00	1	40.95	40.85	-1	10,817	-0.01%
2022/08/22	0	41.05	0	0.00	40.85	0	10,847	0.00%
2022/08/19	1	41.31	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1.1	41.51	0	0.00	41.50	1.1	10,867	0.01%
2022/08/17	0.1	42.15	0	0.00	41.95	0.1	10,930	0.00%
2022/08/11	2	41.80	50	41.85	41.80	-48	10,866	-0.44%
2022/08/10	1	42.30	0	0.00	41.95	1	10,869	0.01%
2022/08/09	2	41.95	4	41.94	42.20	-2	10,889	-0.02%
2022/08/08	3	41.25	4	40.89	41.45	-1	10,907	-0.01%
2022/08/05	0	0.00	2	44.15	43.80	-2	10,664	-0.02%
2022/08/04	50.3	43.40	0	0.00	43.25	50.3	10,610	0.47%
2022/08/03	0.2	44.57	0	0.00	44.05	0.2	10,503	0.00%
2022/08/02	0.1	44.97	6	45.03	45.10	-5.9	10,414	-0.06%
2022/07/29	0	0.00	2	45.80	45.75	-2	10,334	-0.02%
2022/07/28	0.1	45.73	10	45.82	45.45	-10	10,296	-0.10%
2022/07/27	2	45.60	11	45.60	46.20	-9	10,234	-0.09%
2022/07/26	9	45.81	3	45.97	45.55	6	10,166	0.06%
2022/07/25	12	45.16	18	44.99	45.80	-6	10,061	-0.06%
2022/07/22	4	45.91	6.1	45.82	45.95	-2	9,867	-0.02%
2022/07/21	30	46.55	5	46.61	46.95	25	9,614	0.26%
2022/07/19	1	48.20	13	47.92	48.05	-12	9,371	-0.13%
2022/07/18	2	48.18	3	47.80	48.50	-1	9,321	-0.01%
2022/07/15	9	47.96	0	0.00	48.00	9	9,207	0.10%
2022/07/14	6	49.01	12	48.67	49.00	-6	9,075	-0.07%
2022/07/13	18	48.27	19.4	48.50	49.00	-1.4	8,896	-0.02%
2022/07/12	3.2	46.00	1	46.45	46.90	2.2	8,479	0.03%
2022/07/11	6.2	45.80	13	45.98	46.10	-6.8	8,246	-0.08%
2022/07/07	1	43.95	0	0.00	43.70	1	7,907	0.01%
2022/07/06	1	43.65	6	43.67	42.50	-5	7,786	-0.06%
2022/07/05	1	44.15	5	44.97	44.50	-4	7,651	-0.05%
2022/07/04	4	44.34	35	44.87	44.40	-31	7,573	-0.41%
2022/07/01	8	45.45	7	45.40	44.40	1	7,468	0.01%
2022/06/30	3	47.40	11	47.24	47.20	-8	7,202	-0.11%
2022/06/29	9	47.53	3	48.32	47.50	6	6,978	0.09%
2022/06/28	11	48.48	1	48.40	48.35	10	6,707	0.15%
2022/06/27	13	49.59	3	49.65	50.20	10	6,443	0.16%
2022/06/24	3	49.67	6.6	49.95	50.00	-3.6	6,089	-0.06%
2022/06/23	28	50.05	14.2	50.44	50.50	13.8	5,800	0.24%
2022/06/22	10	49.27	9	49.36	49.10	1	4,986	0.02%
2022/06/21	8	48.37	23.7	48.25	49.75	-15.7	4,553	-0.35%
2022/06/20	15	45.03	35.1	45.97	45.30	-20.1	3,987	-0.50%
2022/06/17	3	45.95	5	46.16	46.10	-2	3,770	-0.05%
2022/06/16	0	0.00	7	46.24	45.80	-7	3,557	-0.20%
2022/06/15	3	45.40	7	45.56	45.40	-4	3,336	-0.12%
2022/06/14	7	44.49	3	44.58	44.80	4	3,285	0.12%
2022/06/13	24	45.59	5	45.65	45.40	19	3,201	0.59%
2022/06/10	1	44.65	1	44.90	45.40	0	3,116	0.00%
2022/06/09	25	44.76	1	45.15	45.20	24	3,089	0.78%
2022/06/08	3	44.50	1	44.75	44.35	2	3,099	0.06%
2022/06/07	6.1	44.51	1	44.40	44.35	5.1	3,070	0.17%
2022/06/02	14	45.15	1	45.35	45.15	13	3,005	0.43%
2022/06/01	4	45.81	7	45.52	45.80	-3	2,937	-0.10%
2022/05/31	0	0.00	6.1	44.07	44.45	-6.1	2,668	-0.23%
2022/05/27	0	0.00	1	43.30	43.30	-1	2,472	-0.04%
2022/05/26	4	43.50	7	43.35	43.15	-3	2,442	-0.12%
2022/05/25	2	43.13	0	0.00	43.15	2	2,352	0.09%
2022/05/19	4	41.46	0	0.00	42.20	4	2,270	0.18%
2022/05/18	0	0.00	1	42.20	42.05	-1	2,204	-0.05%
2022/05/17	1	41.95	1	41.55	41.95	0	2,198	0.00%
2022/05/16	0	0.00	4	41.81	42.00	-4	2,128	-0.19%
2022/05/13	0	0.00	1	40.00	40.10	-1	1,945	-0.05%
2022/05/11	1	38.60	0	0.00	38.65	1	1,865	0.05%
2022/05/10	1	38.05	1	38.65	38.65	0	1,859	0.00%
2022/05/06	0	0.00	1	39.45	39.55	-1	1,836	-0.05%
2022/04/29	0	0.00	0.3	40.00	39.60	-0.3	1,908	-0.02%
2022/04/19	1	40.10	0	0.00	40.35	1	2,202	0.05%
2022/04/14	0	0.00	1	40.70	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	1	40.10	39.95	-1	2,372	-0.04%
2022/04/12	2	39.23	0	0.00	39.10	2	2,472	0.08%
2022/04/11	1	39.10	0	0.00	39.10	1	2,555	0.04%
2022/04/01	0	0.00	0	40.45	40.35	0	2,797	0.00%
2022/03/30	0	0.00	1	40.70	40.65	-1	2,877	-0.03%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/23	0	0.00	1	40.50	40.70	-1	2,976	-0.03%
2022/03/14	1	39.10	1	39.20	39.10	0	3,026	0.00%
2022/03/08	1.1	39.32	3	39.35	38.90	-1.9	2,973	-0.06%
2022/03/07	0.2	39.95	4	40.05	39.70	-3.8	2,936	-0.13%
2022/03/02	1	41.20	0	0.00	41.25	1	3,053	0.03%
2022/02/25	0	0.00	3	40.72	40.85	-3	3,128	-0.10%
2022/02/24	1	40.70	1	41.40	40.70	0	3,250	0.00%
2022/02/23	1	41.95	0	0.00	41.85	1	3,355	0.03%
2022/02/21	0	0.00	12	42.98	42.75	-12	3,568	-0.34%
2022/02/18	1	42.35	0	0.00	42.40	1	3,706	0.03%
2022/02/17	10	42.10	0	0.00	42.25	10	3,963	0.25%
2022/01/26	0	0.00	0	40.75	40.80	0	4,330	0.00%
2022/01/20	2	42.05	1	42.00	42.00	1	4,538	0.02%
2022/01/19	1	42.15	0	0.00	41.80	1	4,576	0.02%
2022/01/18	0	0.00	2	42.85	42.75	-2	4,557	-0.04%
2022/01/17	2	43.05	0	0.00	43.10	2	4,644	0.04%
2022/01/14	0	0.00	2	43.50	43.55	-2	4,736	-0.04%
2022/01/11	0	0.00	2	43.00	42.75	-2	5,175	-0.04%
2022/01/07	0	0.00	0.2	43.60	43.60	-0.2	5,730	0.00%
2022/01/05	0	0.00	1	43.65	43.55	-1	5,988	-0.02%
2022/01/04	0	0.00	26	42.87	43.25	-26	6,131	-0.42%
2022/01/03	0	0.00	11	42.85	42.85	-11	6,645	-0.17%
2021/12/30	0	0.00	7	41.85	41.90	-7	6,725	-0.10%
2021/12/27	1	41.85	0	0.00	42.00	1	7,032	0.01%
2021/12/24	1	41.85	1	42.30	42.30	0	7,180	0.00%
2021/12/22	2	41.75	2	41.70	41.60	0	7,395	0.00%
2021/12/21	2	41.95	0	0.00	41.80	2	7,547	0.03%
2021/12/17	0	0.00	1	41.90	41.85	-1	8,019	-0.01%
2021/12/16	16	41.25	0	0.00	41.25	16	8,246	0.19%
2021/12/14	1.1	41.15	0	0.00	41.10	1.1	9,503	0.01%
2021/12/09	0	0.00	1	42.00	41.70	-1	10,150	-0.01%
2021/12/08	0.1	41.90	1	41.65	41.70	-1	10,165	-0.01%
2021/12/07	0	0.00	1	41.45	41.90	-1	10,150	-0.01%
2021/12/06	1	41.45	5	41.45	41.55	-4	10,137	-0.04%
2021/12/03	7	41.40	0	0.00	41.45	7	10,151	0.07%
2021/12/02	2	41.40	0	0.00	41.30	2	10,165	0.02%
2021/11/30	10	41.65	0	0.00	41.00	10	10,150	0.10%
2021/11/29	1	41.30	1	41.20	41.10	0	10,145	0.00%
2021/11/25	1	43.00	0	0.00	42.40	1	10,021	0.01%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	2	43.53	2.3	43.28	43.15	-0.3	9,994	0.00%
2021/11/22	3	44.02	10	44.20	44.05	-7	9,908	-0.07%
2021/11/19	2	43.45	18	43.63	43.30	-16	9,740	-0.16%
2021/11/18	0	0.00	1	43.15	43.10	-1	9,587	-0.01%
2021/11/17	1	43.05	31	42.80	43.40	-30	9,523	-0.32%
2021/11/16	23	43.16	15	43.15	43.35	8	9,379	0.09%
2021/11/15	0	0.00	9	41.90	41.90	-9	9,147	-0.10%
2021/11/12	0	0.00	2	41.85	41.85	-2	9,137	-0.02%
2021/11/11	7	41.14	0	0.00	40.80	7	9,095	0.08%
2021/11/09	14	41.84	7.4	41.96	42.10	6.6	9,018	0.07%
2021/11/08	11	41.55	1.9	41.62	41.50	9.1	8,969	0.10%
2021/11/05	1.8	41.77	0	0.00	41.85	1.8	8,947	0.02%
2021/11/04	5	41.70	65	41.94	41.50	-60	8,966	-0.67%
2021/11/03	0	0.00	30	41.43	41.40	-30	8,918	-0.34%
2021/11/02	5.1	41.51	20	42.13	41.50	-14.9	8,965	-0.17%
2021/11/01	3.1	41.40	0	0.00	41.35	3.1	8,871	0.03%
2021/10/29	14.2	41.31	422	41.54	41.10	-407.9	8,813	-4.63%	大賣/鉅額交易
2021/10/28	15.1	42.03	0	0.00	41.90	15.1	8,730	0.17%
2021/10/27	7.2	42.25	0	0.00	42.25	7.2	8,705	0.08%
2021/10/26	6	42.44	0	0.00	42.40	6	8,666	0.07%
2021/10/25	5	42.75	7	42.66	42.70	-2	8,597	-0.02%
2021/10/22	39	42.42	0	0.00	42.20	39	8,522	0.46%
2021/10/21	0	0.00	11	42.68	43.10	-11	8,420	-0.13%
2021/10/20	27	41.86	4	42.36	41.40	23	8,208	0.28%
2021/10/19	59	42.24	1	41.90	41.90	58	8,091	0.72%
2021/10/18	26	43.61	11	43.78	42.15	15	7,879	0.19%
2021/10/15	11	44.10	0	0.00	44.25	11	7,551	0.15%
2021/10/14	4	43.18	4	43.03	42.95	0	7,346	0.00%
2021/10/13	55	42.53	0	0.00	43.65	55	7,244	0.76%
2021/10/12	66	43.98	0	0.00	42.70	66	7,081	0.93%
2021/10/08	112	44.08	58	43.66	44.20	54	6,883	0.78%	大買/
2021/10/07	50	42.67	3	42.70	43.05	47	6,326	0.74%
2021/10/06	1	42.15	4	41.76	42.15	-3	6,118	-0.05%
2021/10/05	1	40.00	2	39.85	40.30	-1	5,905	-0.02%
2021/10/04	3	40.87	1	41.10	40.60	2	5,852	0.03%
2021/10/01	5	40.88	6	41.10	40.25	-1	5,782	-0.02%
2021/09/30	100.1	42.39	0	0.00	42.70	100.1	5,642	1.77%
2021/09/29	101	42.40	0	0.00	42.00	101	5,550	1.82%	大買/鉅額交易
2021/09/28	1	42.00	11	42.34	42.80	-10	5,453	-0.18%
2021/09/27	9	44.20	0	0.00	43.10	9	5,411	0.17%
2021/09/24	0	0.00	4	43.59	44.00	-4	5,138	-0.08%
2021/09/23	2	42.98	8	43.42	43.80	-6	4,989	-0.12%
2021/09/22	10	44.01	19	43.91	43.70	-9	4,756	-0.19%
2021/09/17	16	43.64	28	43.84	43.95	-12	4,291	-0.28%
2021/09/16	16	41.38	5	41.38	41.15	11	3,610	0.30%
2021/09/15	7	40.23	24	39.67	40.30	-17	3,399	-0.50%
2021/09/14	3	37.82	0	0.00	38.25	3	3,195	0.09%
2021/09/13	10	37.90	0	0.00	38.05	10	3,189	0.31%
2021/09/10	2	37.25	0	0.00	37.15	2	3,229	0.06%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/08	2	37.00	0	0.00	36.90	2	3,339	0.06%
2021/08/31	1	37.70	0	0.00	37.85	1	3,366	0.03%
2021/08/27	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/26	0	0.00	10	37.90	37.45	-10	3,367	-0.30%
2021/08/23	0	0.00	3	36.77	36.65	-3	3,411	-0.09%
2021/08/20	11	36.39	0	0.00	36.35	11	3,439	0.32%
2021/08/19	0	0.00	0.3	36.85	36.70	-0.3	3,468	-0.01%
2021/08/18	7	36.74	1	36.50	37.55	6	3,469	0.17%
2021/08/17	5	37.35	0	0.00	37.00	5	3,480	0.14%
2021/08/16	3	38.00	0	0.00	37.80	3	3,481	0.09%
2021/08/13	2	38.60	0	0.00	38.50	2	3,483	0.06%
2021/08/12	0.4	39.15	0	0.00	39.05	0.4	3,491	0.01%
2021/08/10	2	39.75	0	0.00	39.40	2	3,646	0.05%
2021/08/06	10	41.60	10	41.30	40.90	0	3,899	0.00%
2021/08/05	0.8	40.40	0	0.00	40.10	0.8	3,965	0.02%
2021/08/02	0.1	40.00	0	0.00	40.30	0.1	4,323	0.00%
2021/07/30	1	40.20	1	40.10	39.90	0	4,420	0.00%
2021/07/28	1	39.70	1	39.80	39.70	0	4,571	0.00%
2021/07/27	1	41.00	0	0.00	40.40	1	4,794	0.02%
2021/07/26	0	0.00	0.1	40.95	40.85	-0.1	4,940	0.00%
2021/07/22	0	0.00	1	41.05	40.70	-1	5,087	-0.02%
2021/07/21	1	39.85	1	40.00	40.00	0	5,135	0.00%
2021/07/20	0	0.00	2	41.00	40.60	-2	5,149	-0.04%
2021/07/19	1	41.65	0	0.00	41.35	1	5,206	0.02%
2021/07/16	2	42.60	21	42.81	42.50	-19	5,419	-0.35%
2021/07/15	0	0.00	2	41.90	41.75	-2	5,568	-0.04%
2021/07/14	2	41.43	0	0.00	41.15	2	5,798	0.03%
2021/07/13	20	42.50	1	42.50	42.00	19	5,921	0.32%
2021/07/06	0	0.00	2	42.80	42.70	-2	7,871	-0.03%
2021/07/02	0	0.00	2	43.03	43.00	-2	8,189	-0.02%
2021/07/01	4	42.70	4	42.40	42.15	0	8,194	0.00%
2021/06/30	10	42.50	29	42.52	42.60	-19	8,237	-0.23%
2021/06/29	21	42.45	0	0.00	42.30	21	8,331	0.25%
2021/06/28	0	0.00	7	42.35	42.50	-7	8,484	-0.08%
2021/06/25	0	0.00	35	42.61	42.50	-35	8,515	-0.41%
2021/06/24	21.4	42.23	0	0.00	42.75	21.4	8,614	0.25%
2021/06/23	14	41.46	0	0.00	41.60	14	8,997	0.16%
2021/06/22	0.4	39.65	0	0.00	40.00	0.4	9,683	0.00%
2021/06/18	6	40.72	0	0.00	40.50	6	10,830	0.06%
2021/06/17	2	40.08	2	40.10	40.20	0	10,808	0.00%
2021/06/09	1	40.00	1	39.70	39.35	0	11,374	0.00%
2021/06/08	0	0.00	3	40.00	39.65	-3	11,406	-0.03%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/03	2	40.20	1	40.25	40.10	1	11,617	0.01%
2021/05/31	0.1	39.40	5	39.75	39.45	-5	11,793	-0.04%
2021/05/26	5	39.25	0	0.00	39.80	5	11,895	0.04%
2021/05/25	0	0.00	3	39.85	39.55	-3	12,015	-0.02%
2021/05/24	3	39.30	7	39.11	39.50	-4	12,265	-0.03%
2021/05/21	6	39.13	0	0.00	39.20	6	12,377	0.05%
2021/05/20	2	39.10	0	0.00	38.60	2	12,562	0.02%
2021/05/19	1	39.00	0	0.00	39.20	1	12,798	0.01%
2021/05/18	0	0.00	2	36.50	38.85	-2	12,797	-0.02%
2021/05/17	2	36.00	1	37.45	36.00	1	12,762	0.01%
2021/05/14	1	41.10	1	40.75	38.90	0	12,672	0.00%
2021/05/12	14.7	39.06	15	37.68	38.10	-0.3	12,478	0.00%
2021/05/11	2.6	40.97	1	40.85	40.60	1.6	12,357	0.01%
2021/05/10	0	0.00	2	43.90	43.20	-2	12,322	-0.02%
2021/05/07	0	0.00	2	42.60	42.90	-2	12,358	-0.02%
2021/05/06	2	41.13	0	0.00	40.55	2	12,440	0.02%
2021/05/05	5	41.00	0	0.00	40.40	5	12,720	0.04%
2021/05/04	1	40.40	2	40.40	40.50	-1	12,698	-0.01%
2021/05/03	0.2	43.75	1	42.95	42.95	-0.8	12,571	-0.01%
2021/04/29	2.1	45.48	5	45.31	45.40	-2.9	12,565	-0.02%
2021/04/28	0	0.00	1	45.10	45.15	-1	12,567	-0.01%
2021/04/27	2	45.60	3	45.53	45.60	-1	12,645	-0.01%
2021/04/26	0.1	44.85	1	44.95	44.75	-0.9	12,694	-0.01%
2021/04/23	0	0.00	3	45.15	44.60	-3	12,780	-0.02%
2021/04/22	10	45.75	22	45.72	44.35	-12	12,901	-0.09%
2021/04/21	13	46.86	3	46.78	46.50	10	12,842	0.08%
2021/04/20	27	47.70	23	47.17	47.85	4	12,734	0.03%
2021/04/19	6.6	46.53	33	46.43	46.40	-26.4	12,771	-0.21%
2021/04/16	19	45.68	7	45.65	45.65	12	12,810	0.09%
2021/04/15	29	45.91	1.3	45.71	45.55	27.7	12,884	0.22%
2021/04/14	17	46.80	45	47.27	47.20	-28	12,794	-0.22%
2021/04/13	16	47.09	22.9	47.53	46.80	-6.9	13,010	-0.05%
2021/04/12	24	46.11	21	46.44	46.30	3	12,787	0.02%
2021/04/09	17	44.66	6	44.58	44.70	11	13,190	0.08%
2021/04/08	6	44.28	0.6	43.95	44.05	5.4	13,439	0.04%
2021/04/07	4.2	43.86	0.5	43.95	43.95	3.7	13,403	0.03%
2021/04/06	0	0.00	8	44.11	44.00	-8	13,536	-0.06%
2021/04/01	9	44.12	34	43.77	44.45	-25	14,220	-0.18%
2021/03/31	2	43.63	3	44.10	44.05	-1	14,437	-0.01%
2021/03/30	3.7	43.34	7	43.44	43.35	-3.3	14,258	-0.02%
2021/03/29	17	43.55	11	43.56	43.45	6	14,224	0.04%
2021/03/26	19	43.79	18	44.04	43.25	1	14,084	0.01%
2021/03/25	12	46.27	40	46.62	45.10	-28	13,578	-0.21%
2021/03/24	39	45.42	60	45.45	46.65	-21	12,788	-0.16%
2021/03/23	4	42.80	24	42.56	42.45	-20	11,679	-0.17%
2021/03/22	21	42.24	2	42.25	42.45	19	11,591	0.16%
2021/03/19	3	42.40	2	42.65	42.10	1	11,540	0.01%
2021/03/18	4	43.13	22	43.53	42.80	-18	11,438	-0.16%
2021/03/17	7	43.54	5	43.31	43.30	2	11,313	0.02%
2021/03/16	1	42.95	9	42.73	42.75	-8	11,058	-0.07%
2021/03/15	4	42.55	6	42.35	42.25	-2	10,985	-0.02%
2021/03/12	7	42.60	23	42.48	42.50	-16	10,965	-0.15%
2021/03/11	3	42.42	8	42.49	42.40	-5	10,998	-0.05%
2021/03/10	6	42.64	2	42.45	42.35	4	10,968	0.04%
2021/03/09	13	42.40	12	42.66	42.85	1	10,911	0.01%
2021/03/08	12	42.05	5	42.57	42.10	7	10,839	0.06%
2021/03/04	0	0.00	11	41.88	41.60	-11	10,714	-0.10%
2021/03/03	10	41.72	9	42.02	41.85	1	10,655	0.01%
2021/03/02	3	41.38	2	42.28	41.20	1	10,597	0.01%
2021/02/26	14	41.91	1	41.85	41.65	13	10,553	0.12%
2021/02/25	57	42.77	19	42.76	42.60	38	10,566	0.36%
2021/02/24	12	41.59	1	43.35	41.40	11	10,518	0.10%
2021/02/23	2	43.23	16.5	43.01	43.55	-14.5	10,325	-0.14%
2021/02/22	67	43.31	47	43.13	42.90	20	10,227	0.20%
2021/02/19	5	42.69	26	42.45	43.70	-21	10,159	-0.21%
2021/02/18	1	40.65	4	41.20	41.10	-3	9,965	-0.03%
2021/02/17	6	40.53	4	40.66	40.90	2	10,053	0.02%
2021/02/05	4	40.03	2	40.55	40.00	2	10,018	0.02%
2021/02/04	6	40.61	0	0.00	40.35	6	9,982	0.06%
2021/02/03	5	41.10	0	0.00	40.95	5	9,973	0.05%
2021/02/02	1	41.00	6	40.89	41.15	-5	9,943	-0.05%
2021/02/01	9	40.22	11	40.25	40.45	-2	9,892	-0.02%
2021/01/29	8	41.27	1	41.30	40.90	7	9,858	0.07%
2021/01/28	22	41.73	5	42.05	41.35	17	9,789	0.17%
2021/01/27	23	42.35	32.7	42.74	43.20	-9.7	9,589	-0.10%
2021/01/26	2	41.10	4	41.45	41.10	-2	9,261	-0.02%
2021/01/25	1	41.89	46	41.82	41.95	-45	9,225	-0.49%
2021/01/22	37	41.89	28	41.89	43.20	9	9,197	0.10%
2021/01/21	9	41.89	0	0.00	40.95	9	9,061	0.10%
2021/01/20	15	41.45	11	42.16	41.45	4	8,987	0.04%
2021/01/19	34	42.90	30	44.00	43.05	4	8,845	0.05%
2021/01/18	14	43.18	0	0.00	43.55	14	8,730	0.16%
2021/01/15	34	43.08	1	42.20	42.75	33	8,578	0.38%
2021/01/14	2	44.80	10	44.82	44.30	-8	8,366	-0.10%
2021/01/13	7.1	44.88	2	44.65	44.45	5.1	8,162	0.06%
2021/01/12	10	45.06	8	43.90	43.95	2	8,071	0.02%
2021/01/11	2	47.55	0	0.00	46.80	2	7,913	0.03%
2021/01/08	4	46.93	3	47.10	46.55	1	7,853	0.01%
2021/01/07	4	48.55	22	48.15	48.00	-18	7,662	-0.23%
2021/01/06	17	49.12	4	51.79	49.00	13	7,415	0.18%
2021/01/05	14	49.59	5	49.34	48.85	9	6,700	0.13%
2021/01/04	24.5	50.04	19.2	46.89	50.90	5.3	6,279	0.08%
2020/12/31	30	46.32	16.6	46.06	46.90	13.4	5,551	0.24%
2020/12/30	0	0.00	2.6	41.92	42.85	-2.6	5,130	-0.05%
2020/12/29	2	42.15	11	42.96	42.20	-9	5,130	-0.18%
2020/12/28	22	43.42	11.3	43.85	43.50	10.7	4,966	0.22%
2020/12/25	0	0.00	25.9	39.90	41.05	-25.9	4,236	-0.61%
2020/12/24	1	37.65	2	37.70	37.35	-1	3,943	-0.03%
2020/12/23	2	36.98	2	37.48	37.20	0	3,965	0.00%
2020/12/22	2	38.10	3	37.43	37.00	-1	3,990	-0.03%
2020/12/21	1	36.85	0	0.00	37.25	1	3,955	0.03%
2020/12/17	3	36.98	10	37.17	36.90	-7	4,034	-0.17%
2020/12/15	21	37.01	0	0.00	36.50	21	4,114	0.51%
2020/12/14	2	36.60	0	0.00	36.70	2	4,295	0.05%
2020/12/11	5	36.60	1	36.85	36.80	4	4,351	0.09%
2020/12/09	2	37.80	0	0.00	37.85	2	4,563	0.04%
2020/12/08	2	37.83	0	0.00	37.65	2	4,692	0.04%
2020/12/07	6	37.63	1	37.55	37.65	5	4,911	0.10%
2020/12/04	1	38.30	0	0.00	38.45	1	5,046	0.02%
2020/12/02	0	0.00	1	38.25	38.55	-1	5,096	-0.02%
2020/11/27	0	0.00	3	38.81	39.35	-3	5,360	-0.06%
2020/11/25	0	0.00	15	39.33	39.50	-15	5,902	-0.25%
2020/11/24	0	0.00	0.3	38.75	38.75	-0.3	6,017	0.00%
2020/11/23	0	0.00	12	40.40	40.10	-12	6,060	-0.20%
2020/11/20	2	39.93	0	0.00	40.05	2	6,286	0.03%
2020/11/19	0	0.00	2	39.30	38.90	-2	6,314	-0.03%
2020/11/17	0	0.00	1	38.10	38.10	-1	6,289	-0.02%
2020/11/16	1	37.50	0.1	37.50	37.70	0.9	6,399	0.01%
2020/11/11	0.4	35.70	0	35.70	35.90	0.3	6,804	0.00%
2020/11/06	1	34.80	0	0.00	34.00	1	7,052	0.01%
2020/11/04	1	34.85	0	0.00	35.15	1	7,647	0.01%
2020/11/03	0	0.00	1	35.20	35.05	-1	7,742	-0.01%
2020/10/30	2	35.75	0	0.00	35.60	2	7,864	0.03%
2020/10/27	0.3	38.15	0	0.00	38.20	0.3	7,957	0.00%
2020/10/26	0	0.00	2	38.43	38.30	-2	8,080	-0.02%
2020/10/23	0	0.00	0.1	38.05	38.05	-0.1	8,107	0.00%
2020/10/20	22	38.10	11	38.14	38.30	11	8,430	0.13%
2020/10/19	10.3	38.86	0	0.00	38.00	10.3	8,490	0.12%
2020/10/06	0	0.00	87.2	23.68	23.95	-87.2	8,403	-1.04%
2020/10/05	3	22.80	2.8	22.63	22.85	0.2	8,393	0.00%
2020/09/29	4	23.30	5	23.40	23.30	-1	8,629	-0.01%
2020/09/28	2	23.05	11	23.19	23.00	-9	8,866	-0.10%
2020/09/24	6	22.20	4	22.61	22.55	2	8,931	0.02%
2020/09/23	17	23.02	0	0.00	22.80	17	8,866	0.19%
2020/09/22	15	23.63	2	23.60	23.40	13	8,809	0.15%
2020/09/18	10	24.10	29	24.25	24.30	-19	8,856	-0.21%
2020/09/17	0	0.00	1	24.10	23.75	-1	8,918	-0.01%
2020/09/16	0.5	23.45	0	0.00	23.50	0.5	8,958	0.01%
2020/09/11	21	23.80	4	23.70	23.70	17	9,128	0.19%
2020/09/10	0	0.00	1	24.35	24.35	-1	9,194	-0.01%
2020/09/08	22	24.21	0	0.00	24.25	22	9,286	0.24%
2020/09/07	1	25.20	1	25.55	25.20	0	9,275	0.00%
2020/09/03	1	25.44	0.1	25.30	25.30	1	9,458	0.01%
2020/09/02	0.1	25.55	1	25.85	25.70	-0.9	9,787	-0.01%
2020/09/01	1	25.75	0	0.00	25.90	1	10,242	0.01%
2020/08/31	6	25.55	2	25.50	25.30	4	10,258	0.04%
2020/08/28	1	24.70	0	0.00	24.65	1	10,694	0.01%
2020/08/27	1	24.90	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	38	24.90	25.10	-38	10,706	-0.35%
2020/08/25	5	24.50	4	24.41	24.40	1	10,706	0.01%
2020/08/24	2	24.83	0	0.00	24.85	2	10,717	0.02%
2020/08/21	2	25.15	6	24.65	25.10	-4	10,745	-0.04%
2020/08/20	5	23.58	2	23.60	23.30	3	10,541	0.03%
2020/08/19	5	24.35	5	25.50	24.75	0	10,319	0.00%
2020/08/18	10	25.03	0	0.00	25.35	10	10,271	0.10%
2020/08/17	2	24.88	6	24.57	25.15	-4	10,263	-0.04%
2020/08/12	1	24.55	0	0.00	24.40	1	11,160	0.01%
2020/08/10	0	0.00	15	24.05	24.20	-15	11,238	-0.13%
2020/08/07	17	24.16	12	24.06	24.00	5	11,141	0.04%
2020/08/03	0	0.00	4	23.26	23.45	-4	10,766	-0.04%
2020/07/31	4	23.65	6	23.64	23.70	-2	10,628	-0.02%
2020/07/30	6	22.58	33	22.74	23.00	-27	10,275	-0.26%
2020/07/29	20	21.90	1.2	21.84	21.80	18.8	10,056	0.19%
2020/07/27	5	20.75	74	20.83	20.70	-69	10,058	-0.69%
2020/07/23	5	22.10	1	22.00	21.85	4	10,053	0.04%
2020/07/21	1	21.45	0	0.00	21.90	1	10,042	0.01%
2020/07/16	0	0.00	1	21.80	21.80	-1	10,100	-0.01%
2020/07/15	5	21.70	2.1	21.98	21.65	2.9	10,074	0.03%
2020/07/14	1	21.50	0	0.00	21.55	1	10,050	0.01%
2020/07/13	5	21.30	10	21.30	21.45	-5	10,089	-0.05%
2020/07/09	4	21.15	0	0.00	21.10	4	10,131	0.04%
2020/07/07	2	22.40	0	0.00	22.25	2	10,259	0.02%
2020/06/30	6	21.30	0	0.00	21.55	6	11,996	0.05%
2020/06/24	1	21.80	0	0.00	21.90	1	12,541	0.01%
2020/06/23	0	0.00	10	22.15	22.15	-10	12,518	-0.08%
2020/06/22	30	22.52	5	22.53	22.55	25	12,531	0.20%
2020/06/18	5	22.30	6.5	23.00	22.50	-1.5	12,504	-0.01%
2020/06/17	1	23.00	4	22.99	22.90	-3	12,471	-0.02%
2020/06/16	11	22.68	11	22.52	22.80	0	12,489	0.00%
2020/06/15	35	22.63	0	0.00	22.10	35	12,420	0.28%
2020/06/12	6	22.18	30	22.25	22.25	-24	12,415	-0.19%
2020/06/11	5	22.70	3	23.18	22.70	2	12,296	0.02%
2020/06/10	0	0.00	12	23.83	23.85	-12	12,240	-0.10%
2020/06/09	20	23.81	7	23.85	23.85	13	12,160	0.11%
2020/06/08	3	23.30	9	23.27	23.20	-6	11,764	-0.05%
2020/06/05	2	22.30	18	22.31	22.30	-16	11,237	-0.14%
2020/06/04	10	22.35	95	21.96	22.35	-85	11,126	-0.76%
2020/06/02	0	0.00	32	20.21	20.10	-32	10,602	-0.30%
2020/06/01	31	20.35	5	20.30	20.30	26	10,650	0.24%
2020/05/29	0	0.00	3	19.85	19.80	-3	10,614	-0.03%
2020/05/28	5	19.90	44	20.52	19.80	-39	10,651	-0.37%
2020/05/27	3	19.83	71	19.93	19.90	-68	10,612	-0.64%
2020/05/26	25	20.01	9	19.98	19.90	16	10,745	0.15%
2020/05/25	4	20.04	10	20.15	20.25	-6	10,725	-0.06%
2020/05/22	42	20.13	5	20.25	20.05	37	10,719	0.35%
2020/05/21	19	20.52	26	20.57	20.60	-7	10,663	-0.07%
2020/05/20	45	20.12	179	19.99	20.35	-134	10,541	-1.27%	大賣/鉅額交易
2020/05/19	21	19.25	56	19.22	19.70	-35	10,116	-0.35%
2020/05/18	170	18.21	33	17.65	17.95	137	9,692	1.41%	大買/鉅額交易
2020/05/15	35	17.05	10	17.00	16.90	25	9,511	0.26%
2020/05/14	5	16.75	0	0.00	16.70	5	9,458	0.05%
2020/05/13	0	0.00	6	17.05	16.95	-6	9,527	-0.06%
2020/05/12	5	16.70	0	0.00	16.75	5	9,612	0.05%
2020/05/11	0	0.00	15	16.87	16.90	-15	9,800	-0.15%
2020/05/08	10	16.35	0	0.00	16.35	10	10,006	0.10%
2020/05/07	0	0.00	5	16.60	16.45	-5	10,091	-0.05%
2020/05/06	5	16.40	0	0.00	16.40	5	10,143	0.05%
2020/05/04	6	16.91	0	0.00	16.70	6	10,085	0.06%
2020/04/29	10	17.55	10	17.53	17.55	0	9,996	0.00%
2020/04/27	0	0.00	5	16.90	17.10	-5	9,904	-0.05%
2020/04/24	0	0.00	1	16.75	16.70	-1	9,845	-0.01%
2020/04/23	5	17.00	1	17.05	17.00	4	9,776	0.04%
2020/04/22	20	16.70	0	0.00	16.55	20	9,690	0.21%
2020/04/21	5	17.05	1	17.15	16.75	4	9,616	0.04%
2020/04/20	15	17.70	11	17.70	17.70	4	9,464	0.04%
2020/04/17	13	18.33	41	17.85	17.80	-28	9,427	-0.30%
2020/04/16	7	18.11	2	18.10	18.20	5	9,317	0.05%
2020/04/15	1	18.55	10	18.45	18.35	-9	9,244	-0.10%
2020/04/14	0	0.00	18	18.54	18.45	-18	9,153	-0.20%
2020/04/13	0	0.00	10	18.64	18.70	-10	9,024	-0.11%
2020/04/10	21	18.82	26	18.88	18.75	-5	8,882	-0.06%
2020/04/09	75	18.92	60	18.96	18.50	15	8,637	0.17%
2020/04/08	25	17.33	54	17.23	18.15	-29	7,968	-0.36%
2020/04/07	68	16.38	22	16.45	16.50	46	7,539	0.61%
2020/04/06	12	15.46	17	14.99	15.55	-5	7,210	-0.07%
2020/04/01	2	14.70	10	14.78	14.85	-8	6,853	-0.12%
2020/03/31	10	14.71	8	14.78	14.70	2	6,443	0.03%
2020/03/27	7	16.36	2	16.98	16.30	5	5,786	0.09%
2020/03/26	1	16.60	27.1	15.92	16.65	-26.1	5,713	-0.46%
2020/03/25	2	15.40	0	0.00	15.50	2	5,625	0.04%
2020/03/24	0	0.00	4	14.80	14.65	-4	5,551	-0.07%
2020/03/20	10	15.14	1	15.20	15.15	9	5,562	0.16%
2020/03/19	38	14.59	0	0.00	14.50	38	5,495	0.69%
2020/03/18	0	0.00	16	16.52	16.10	-16	5,345	-0.30%
2020/03/17	2	16.45	0	0.00	16.40	2	5,310	0.04%
2020/03/16	10	17.20	22	17.73	17.00	-12	5,212	-0.23%
2020/03/13	39	17.20	6	17.10	17.60	33	5,173	0.64%
2020/03/12	20	19.10	0	0.00	18.60	20	5,023	0.40%
2020/03/11	5	20.20	0	0.00	19.65	5	4,910	0.10%
2020/03/09	36	20.09	0	0.00	20.10	36	4,794	0.75%
2020/03/06	8	20.38	5	20.70	20.35	3	4,655	0.06%
2020/03/05	8	21.01	0	0.00	21.00	8	4,563	0.18%
2020/03/04	7	20.82	10	21.00	21.15	-3	4,486	-0.07%
2020/03/03	0	0.00	1	20.70	20.85	-1	4,407	-0.02%
2020/03/02	12	20.34	0	0.00	20.30	12	4,305	0.28%
2020/02/27	0	0.00	32	20.80	20.40	-32	4,172	-0.77%
2020/02/26	1	21.50	25	21.57	21.55	-24	4,034	-0.59%
2020/02/21	5	20.79	10	20.85	20.95	-5	3,682	-0.14%
2020/02/20	12	20.96	2	21.00	21.05	10	3,614	0.28%
2020/02/19	6	20.33	23	20.62	20.90	-17	3,444	-0.49%
2020/02/18	0	0.00	13	20.10	20.15	-13	3,365	-0.39%
2020/02/17	0	0.00	2	20.05	20.05	-2	3,311	-0.06%
2020/02/13	10	20.25	80	20.00	20.00	-70	3,221	-2.17%
2020/02/12	22	20.03	51	20.00	20.05	-29	3,161	-0.92%
2020/02/11	2	20.00	23	19.85	19.65	-21	3,040	-0.69%
2020/02/10	46	19.58	50	19.96	19.90	-4	2,847	-0.14%
2020/02/07	1	18.80	22	19.35	19.25	-21	2,539	-0.83%
2020/02/06	0	0.00	31	18.58	18.75	-31	2,407	-1.29%
2020/02/05	5	17.50	5	17.50	17.55	0	2,352	0.00%
2020/02/04	3	17.43	0	0.00	17.35	3	2,323	0.13%
2020/02/03	26	17.22	0	0.00	17.15	26	2,303	1.13%
2020/01/31	52	18.05	0	0.00	17.90	52	2,244	2.32%
2020/01/30	5	18.30	48	18.32	17.95	-43	2,238	-1.92%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/13	1	18.90	0	0.00	18.95	1	2,229	0.04%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/08	51	18.70	0	0.00	18.70	51	2,348	2.17%
2020/01/07	50	19.10	0	0.00	19.00	50	2,321	2.15%
2020/01/03	0	0.00	2	19.65	19.50	-2	2,391	-0.08%
2020/01/02	5	19.60	0	0.00	19.60	5	2,383	0.21%
2019/12/31	1	19.65	3	19.57	19.55	-2	2,389	-0.08%
2019/12/27	5	19.40	0	0.00	19.35	5	2,450	0.20%
2019/12/26	0	0.00	3	19.55	19.50	-3	2,460	-0.12%
2019/12/24	0	0.00	5	19.55	19.40	-5	2,544	-0.20%
2019/12/23	2	19.40	30	19.35	19.35	-28	2,563	-1.09%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/19	1	19.55	10	19.45	19.45	-9	2,550	-0.35%
2019/12/18	20	19.68	10	19.70	19.65	10	2,554	0.39%
2019/12/17	10	19.65	22	19.79	19.75	-12	2,559	-0.47%
2019/12/13	0	0.00	4	19.15	18.95	-4	2,589	-0.15%
2019/12/12	10	19.15	0	0.00	19.10	10	2,834	0.35%
2019/12/10	0	0.00	2	19.25	19.10	-2	2,853	-0.07%
2019/12/09	5	18.85	0	0.00	18.85	5	2,849	0.18%
2019/12/05	2	18.80	0	0.00	18.80	2	3,019	0.07%
2019/12/03	2	18.90	0.1	18.90	18.90	1.9	3,028	0.06%
2019/12/02	4	18.95	0	0.00	19.00	4	3,035	0.13%
2019/11/29	0	0.00	5	19.25	19.15	-5	3,035	-0.16%
2019/11/28	20	19.10	11	18.87	19.15	9	3,038	0.30%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/21	20	18.80	0	0.00	18.75	20	3,116	0.64%
2019/11/15	26	18.52	5	18.70	18.70	21	3,276	0.64%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/11	0	0.00	2	19.25	19.20	-2	3,510	-0.06%
2019/11/07	5	19.65	0	0.00	19.60	5	3,789	0.13%
2019/11/04	5	19.65	0	0.00	19.60	5	3,884	0.13%
2019/10/30	0	0.00	5.1	19.50	19.45	-5.1	4,090	-0.13%
2019/10/29	0	0.00	0.2	19.50	19.50	-0.2	4,174	0.00%
2019/10/23	6	19.84	0	0.00	19.65	6	4,951	0.12%
2019/10/22	0	0.00	1	19.75	19.80	-1	4,970	-0.02%
2019/10/21	1	20.00	0	0.00	19.85	1	5,024	0.02%
2019/10/18	0	0.00	5	19.50	19.50	-5	5,082	-0.10%
2019/10/16	0.1	19.60	9	19.61	19.55	-8.9	5,099	-0.17%
2019/10/14	30	19.15	0	0.00	19.40	30	5,142	0.58%
2019/10/09	6	18.99	0	0.00	18.95	6	5,240	0.11%
2019/10/08	0	0.00	15	19.30	19.25	-15	5,411	-0.28%
2019/10/07	5	19.45	22	19.45	19.40	-17	5,512	-0.31%
2019/10/04	23	19.24	0	0.00	19.40	23	5,551	0.41%
2019/10/03	2	19.40	0	0.00	19.35	2	5,561	0.04%
2019/10/02	23	19.60	24	19.56	19.60	-1	5,636	-0.02%
2019/10/01	51	19.91	0	0.00	19.80	51	5,725	0.89%
2019/09/27	7	19.94	88	19.75	19.65	-81	5,854	-1.38%
2019/09/25	2	20.10	0	0.00	20.25	2	6,043	0.03%
2019/09/24	1	20.30	0	0.00	20.25	1	6,196	0.02%
2019/09/20	1	20.35	2	20.63	20.35	-1	6,345	-0.02%
2019/09/19	5	20.70	0	0.00	20.60	5	6,527	0.08%
2019/09/18	0	0.00	52	20.16	20.40	-52	6,707	-0.78%
2019/09/17	62	20.26	0	0.00	20.10	62	6,676	0.93%
2019/09/16	0	0.00	3	21.27	21.35	-3	6,610	-0.05%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/10	0	0.00	3	21.12	21.10	-3	6,912	-0.04%
2019/09/09	1	21.50	4	21.40	21.35	-3	6,974	-0.04%
2019/09/04	3	20.78	0	0.00	20.90	3	7,295	0.04%
2019/09/03	6	20.91	0	0.00	20.85	6	7,420	0.08%
2019/09/02	17	20.90	1	20.85	20.95	16	7,566	0.21%
2019/08/30	6	20.97	0.4	20.95	20.90	5.6	7,736	0.07%
2019/08/29	6	20.92	0	0.00	20.90	6	7,911	0.08%
2019/08/28	16	20.85	0	0.00	21.15	16	8,083	0.20%
2019/08/26	3	20.75	0	0.00	20.70	3	8,468	0.04%
2019/08/23	36	21.03	1	21.05	20.95	35	8,667	0.40%
2019/08/22	6	20.96	0	0.00	21.00	6	9,296	0.06%
2019/08/21	6	21.04	0	0.00	20.95	6	9,722	0.06%
2019/08/20	25	20.96	50	20.90	20.60	-25	10,331	-0.24%
2019/08/19	0	0.00	1	21.15	21.15	-1	10,315	-0.01%
2019/08/16	5	21.35	0	0.00	21.30	5	10,429	0.05%
2019/08/15	63	21.34	0	0.00	21.10	63	10,583	0.60%
2019/08/14	1	21.70	11	22.12	21.90	-10	10,655	-0.09%
2019/08/13	5	22.35	0	0.00	22.25	5	10,900	0.05%
2019/08/06	0	0.00	9	22.50	22.70	-9	12,036	-0.07%
2019/08/02	0	0.00	2	23.05	23.05	-2	11,956	-0.02%
2019/08/01	5	23.80	0	0.00	23.60	5	11,864	0.04%
2019/07/31	2	24.50	0	0.00	24.00	2	11,789	0.02%
2019/07/30	0	0.00	50	24.30	24.30	-50	11,699	-0.43%
2019/07/29	53	24.16	2	23.95	24.45	51	11,611	0.44%
2019/07/26	4	24.05	67	23.93	23.90	-63	11,344	-0.56%
2019/07/25	1	22.35	5	22.40	22.65	-4	10,970	-0.04%
2019/07/23	50	22.55	1	22.75	22.55	49	10,920	0.45%
2019/07/22	5	23.20	0	0.00	23.20	5	10,850	0.05%
2019/07/19	0	0.00	14	23.55	23.35	-14	10,746	-0.13%
2019/07/12	6	23.53	0	0.00	23.15	6	10,479	0.06%
2019/07/11	0	0.00	1	24.10	23.95	-1	10,325	-0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	1	23.75	23.60	-1	10,552	-0.01%
2019/07/05	1	23.75	1	23.85	23.60	0	10,474	0.00%
2019/07/03	11	23.47	4	23.45	23.00	7	10,384	0.07%
2019/07/02	2	23.55	9	23.59	23.45	-7	10,383	-0.07%
2019/07/01	3	23.30	51	23.00	23.25	-48	10,231	-0.47%
2019/06/28	9	22.70	0.3	22.75	22.80	8.7	10,096	0.09%
2019/06/27	1	22.90	3	22.87	22.80	-2	10,070	-0.02%
2019/06/26	2	22.90	2	22.98	22.95	0	10,027	0.00%
2019/06/25	5	22.52	7	22.40	22.60	-2	10,079	-0.02%
2019/06/21	4	22.03	0	0.00	22.05	4	9,757	0.04%
2019/06/17	5	21.45	0	0.00	21.45	5	9,199	0.05%
2019/06/14	7	21.79	6	21.75	21.80	1	9,094	0.01%
2019/06/13	6	21.73	4	21.75	21.60	2	9,022	0.02%
2019/06/12	12	22.03	3	22.40	22.00	9	8,821	0.10%
2019/06/11	53	22.78	2	22.80	22.60	51	8,623	0.59%
2019/06/10	3	22.50	3	22.75	22.50	0	8,484	0.00%
2019/06/06	3	22.60	3	23.17	22.55	0	8,361	0.00%
2019/06/05	0	0.00	3	23.60	23.20	-3	8,178	-0.04%
2019/06/04	10	23.28	6	23.40	23.10	4	7,985	0.05%
2019/06/03	9	23.81	33	23.45	23.25	-24	7,805	-0.31%
2019/05/31	3	23.92	1	23.65	23.85	2	7,586	0.03%
2019/05/30	1	24.10	8	24.05	23.85	-7	7,354	-0.10%
2019/05/29	18	24.40	10	24.14	24.00	8	7,142	0.11%
2019/05/28	20	24.03	31	23.93	23.55	-11	6,501	-0.17%
2019/05/27	9	23.26	62	23.42	23.95	-53	6,045	-0.88%
2019/05/24	0	0.00	20	21.55	21.80	-20	5,396	-0.37%
2019/05/23	5	22.20	13	21.92	21.80	-8	5,322	-0.15%
2019/05/22	1	22.55	5	22.52	22.55	-4	5,186	-0.08%
2019/05/21	7	22.21	16	22.18	22.25	-9	4,989	-0.18%
2019/05/20	33	22.49	25	22.42	22.50	8	4,829	0.17%
2019/05/17	14	22.04	72	22.12	22.15	-58	4,370	-1.33%
2019/05/16	0	0.00	22	20.98	20.50	-22	3,649	-0.60%
2019/05/15	10	20.20	3	20.20	20.30	7	3,246	0.22%
2019/05/14	1	20.10	1	19.60	20.20	0	3,131	0.00%
2019/05/13	1	19.35	1	19.50	19.60	0	2,878	0.00%
2019/05/09	10	19.35	0	0.00	19.30	10	2,852	0.35%
2019/05/08	9	19.15	0	0.00	19.25	9	2,830	0.32%
2019/05/07	0	0.00	7	19.30	19.25	-7	2,857	-0.24%
2019/04/29	0	0.00	1	19.55	19.45	-1	2,802	-0.04%
2019/04/26	1	19.45	5	19.50	19.50	-4	2,796	-0.14%
2019/04/22	6	19.95	0	0.00	19.90	6	2,783	0.22%
2019/04/18	2	19.75	0	0.00	19.80	2	2,787	0.07%
2019/04/16	4	19.31	0	0.00	19.20	4	2,716	0.15%
2019/04/15	0	0.00	1.8	19.57	19.30	-1.8	2,627	-0.07%
2019/04/11	10	20.50	0	0.00	20.35	10	2,304	0.43%
2019/04/09	0	0.00	1	20.75	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	11	19.90	20.25	-11	2,147	-0.51%
2019/04/02	0	0.00	1	19.75	19.70	-1	2,053	-0.05%
2019/03/29	0	0.00	2	19.68	19.45	-2	2,083	-0.10%
2019/03/28	2	19.93	24	19.89	19.90	-22	2,029	-1.08%
2019/03/22	1	18.90	0	0.00	18.95	1	2,036	0.05%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/12	2	19.13	0	0.00	19.10	2	3,623	0.06%
2019/03/06	1.8	18.96	1	18.95	18.90	0.8	4,078	0.02%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/22	0	0.00	3	18.80	18.95	-3	4,106	-0.07%
2019/02/21	2	18.70	2	18.70	18.70	0	4,074	0.00%
2019/02/19	11	18.75	0	0.00	18.70	11	4,058	0.27%
2019/02/18	0	0.00	5	18.73	18.75	-5	4,075	-0.12%
2019/02/15	4	18.70	0	0.00	18.65	4	4,083	0.10%
2019/02/11	0	0.00	1	18.45	18.40	-1	4,049	-0.02%
2019/01/23	0	0.00	1	18.00	18.10	-1	4,029	-0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	4	18.00	0	0.00	18.10	4	4,046	0.10%
2019/01/15	0	0.00	1	18.15	18.10	-1	4,168	-0.02%
2019/01/14	0	0.00	1	17.85	17.85	-1	4,161	-0.02%
2019/01/11	0	0.00	3	17.80	17.80	-3	4,193	-0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	0	0.00	5	17.95	17.90	-5	4,206	-0.12%
2019/01/08	12	17.80	0	0.00	17.80	12	4,224	0.28%
2019/01/07	6	17.76	0	0.00	17.90	6	4,242	0.14%
2019/01/02	0	0.00	5	18.20	17.95	-5	4,399	-0.11%
2018/12/27	0	0.00	40	18.21	18.15	-40	4,436	-0.90%
2018/12/26	3	18.35	0	0.00	18.25	3	4,430	0.07%
2018/12/24	1	18.90	0	0.00	18.55	1	4,446	0.02%
2018/12/22	5	18.90	6	19.00	18.90	-1	4,408	-0.02%
2018/12/21	2	19.25	1	19.35	19.25	1	4,489	0.02%
2018/12/20	1	19.45	0	0.00	19.35	1	4,486	0.02%
2018/12/18	11	20.07	6	19.40	19.35	5	4,449	0.11%
2018/12/17	0	0.00	3	20.63	20.60	-3	4,288	-0.07%
2018/12/14	0	0.00	3	20.50	20.55	-3	4,241	-0.07%
2018/12/13	0	0.00	5	20.05	20.30	-5	4,159	-0.12%
2018/12/12	5	20.15	7	20.15	20.10	-2	4,143	-0.05%
2018/12/11	20	19.98	0	0.00	19.80	20	4,108	0.49%
2018/12/10	6	20.08	0	0.00	20.10	6	4,107	0.15%
2018/12/07	10	20.10	0	0.00	20.05	10	4,060	0.25%
2018/12/06	1	20.05	19	20.31	20.05	-18	3,944	-0.46%
2018/12/05	68	20.68	24	20.99	21.00	44	3,702	1.19%
2018/12/04	1	19.40	3	20.00	20.00	-2	2,803	-0.07%
2018/12/03	0	0.00	1	18.40	18.20	-1	2,479	-0.04%
2018/11/29	1	18.05	0	0.00	18.00	1	2,368	0.04%
2018/11/21	1	18.10	0	0.00	18.25	1	2,394	0.04%
2018/11/16	0	0.00	1	18.30	18.25	-1	2,397	-0.04%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/12	3	18.02	0	0.00	18.00	3	2,442	0.12%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/05	0	0.00	5	17.95	17.95	-5	2,551	-0.20%
2018/10/26	1	17.70	0	0.00	17.70	1	2,615	0.04%
2018/10/25	6	17.91	0	0.00	17.95	6	2,650	0.23%
2018/10/24	1	18.50	5	18.55	18.60	-4	2,622	-0.15%
2018/10/23	0	0.00	5	18.65	18.60	-5	2,618	-0.19%
2018/10/18	0	0.00	1	19.10	19.05	-1	2,629	-0.04%
2018/10/17	0	0.00	10	19.00	19.05	-10	2,641	-0.38%
2018/10/16	20	19.40	0	0.00	19.10	20	2,604	0.77%
2018/10/15	1	19.45	0	0.00	19.50	1	2,559	0.04%
2018/10/11	20	19.66	0	0.00	19.65	20	2,494	0.80%
2018/10/04	5	21.30	1	21.25	21.25	4	2,368	0.17%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/09/28	5	21.55	7	21.79	21.70	-2	2,325	-0.09%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	5	21.15	21.15	-5	2,255	-0.22%
2018/09/10	0	0.00	80	20.37	20.30	-80	2,855	-2.80%
2018/09/07	0	0.00	168	20.35	20.30	-168	2,917	-5.76%	大賣/鉅額交易
2018/09/06	5	20.75	4	20.75	20.75	1	2,921	0.03%
2018/09/05	0	0.00	1	20.85	20.85	-1	2,932	-0.03%
2018/09/03	0	0.00	5	21.15	21.20	-5	3,020	-0.17%
2018/08/31	3	21.05	0	0.00	21.05	3	3,042	0.10%
2018/08/30	2	21.10	0	0.00	21.05	2	3,052	0.07%
2018/08/29	248	21.05	0	0.00	21.05	248	3,092	8.02%	大買/鉅額交易
2018/08/22	0.1	20.45	0	0.00	20.45	0.1	3,234	0.00%
2018/08/21	0	0.00	60	20.29	20.35	-60	3,258	-1.84%
2018/08/20	0	0.00	64	20.25	20.30	-64	3,283	-1.95%
2018/08/17	22	20.30	0	0.00	20.30	22	3,286	0.67%
2018/08/16	2	20.20	1	20.40	20.25	1	3,326	0.03%
2018/08/14	0	0.00	1	20.65	20.60	-1	3,334	-0.03%
2018/08/13	121	20.65	0	0.00	20.70	121	3,393	3.57%	大買/鉅額交易
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/01	23	21.23	2	21.40	21.40	21	3,874	0.54%
2018/07/24	3	21.10	0	0.00	21.10	3	3,757	0.08%
2018/07/20	3	20.87	1	20.85	20.90	2	3,724	0.05%
2018/07/16	0	0.00	1	21.20	21.15	-1	3,664	-0.03%
2018/07/12	3	21.05	0	0.00	21.00	3	3,670	0.08%
2018/07/11	0	0.00	1	20.75	20.85	-1	3,667	-0.03%
2018/07/05	11	20.89	0	0.00	20.85	11	3,629	0.30%
2018/07/03	1	20.80	0	0.00	20.80	1	3,682	0.03%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/28	5	21.45	0	0.00	21.45	5	3,551	0.14%
2018/06/27	11	21.76	0	0.00	21.65	11	3,458	0.32%
2018/06/26	2	21.80	0	0.00	21.85	2	3,441	0.06%
2018/06/25	3	21.82	2	21.85	21.75	1	3,444	0.03%
2018/06/22	16	21.70	10	21.77	22.15	6	3,429	0.17%
2018/06/21	6	21.93	1	21.85	21.85	5	3,285	0.15%
2018/06/19	4	22.10	0	0.00	22.05	4	3,155	0.13%
2018/06/15	6	22.35	0	0.00	22.35	6	3,063	0.20%
2018/06/13	1	22.75	6	22.70	22.75	-5	2,950	-0.17%
2018/06/12	1	22.80	0	0.00	22.80	1	3,019	0.03%
2018/06/11	5	22.85	0	0.00	22.80	5	2,998	0.17%
2018/06/06	3	23.30	0	0.00	23.20	3	2,942	0.10%
2018/06/05	3	23.35	0	0.00	23.30	3	2,888	0.10%
2018/06/04	0	0.00	3	23.33	23.35	-3	2,873	-0.10%
2018/06/01	3	23.40	0	0.00	23.30	3	2,852	0.11%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/30	0	0.00	1	23.35	23.15	-1	2,890	-0.03%
2018/05/29	0	0.00	7	23.40	23.50	-7	2,867	-0.24%
2018/05/28	2	23.30	0	0.00	23.35	2	2,879	0.07%
2018/05/24	5	23.65	0	0.00	23.55	5	2,911	0.17%
2018/05/23	2	23.75	0	0.00	23.75	2	2,847	0.07%
2018/05/22	1.1	23.99	1	23.90	23.90	0.1	2,813	0.00%
2018/05/21	1	24.30	0	0.00	24.20	1	2,789	0.04%
2018/05/18	2	24.20	1	24.05	24.15	1	2,730	0.04%
2018/05/17	0	0.00	5	24.05	24.05	-5	2,626	-0.19%
2018/05/16	2	23.93	0	0.00	23.80	2	2,492	0.08%
2018/05/15	0	0.00	8	24.00	24.00	-8	2,474	-0.32%
2018/05/14	0	0.00	3	23.75	23.95	-3	2,493	-0.12%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/03	1	22.55	1	22.60	22.60	0	2,283	0.00%
2018/05/02	1	22.80	0	0.00	22.80	1	2,300	0.04%
2018/04/30	0	0.00	8	22.20	22.65	-8	2,311	-0.35%
2018/04/25	0	0.00	1	22.05	22.00	-1	2,420	-0.04%
2018/04/23	3	22.30	0	0.00	22.30	3	2,503	0.12%
2018/04/17	0	0.00	6	22.24	22.25	-6	2,569	-0.23%
2018/04/16	10	22.50	0	0.00	22.45	10	2,589	0.39%
2018/04/10	0	0.00	5	22.90	22.90	-5	2,719	-0.18%
2018/04/09	0	0.00	1	22.55	22.65	-1	2,728	-0.04%
2018/04/02	0	0.00	2	22.60	22.60	-2	2,807	-0.07%
2018/03/31	4	22.58	4	22.60	22.60	0	2,899	0.00%
2018/03/30	2	22.58	0	0.00	22.60	2	2,906	0.07%
2018/03/28	6	22.57	0	0.00	22.60	6	2,892	0.21%
2018/03/27	2	22.73	0	0.00	22.75	2	2,883	0.07%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.15	1	23.35	23.15	0	2,900	0.00%
2018/03/21	3	23.20	0	0.00	23.20	3	2,937	0.10%
2018/03/20	0	0.00	2	23.38	23.25	-2	3,079	-0.06%
2018/03/19	0	0.00	2	23.35	23.35	-2	3,107	-0.06%
2018/03/16	13	23.20	0	0.00	23.30	13	3,209	0.41%
2018/03/15	3	23.40	0	0.00	23.40	3	3,160	0.09%
2018/03/14	2	23.48	0	0.00	23.55	2	3,189	0.06%
2018/03/13	1	23.60	8	23.65	23.60	-7	3,206	-0.22%
2018/03/12	1	23.25	3	23.47	23.45	-2	3,217	-0.06%
2018/03/09	5	23.24	0	0.00	23.20	5	3,280	0.15%
2018/03/08	2	23.20	0	0.00	23.25	2	3,391	0.06%
2018/03/06	3	23.30	3	23.60	23.30	0	3,597	0.00%
2018/03/05	2	23.28	5	23.36	23.25	-3	4,854	-0.06%
2018/03/02	4	23.15	0	0.00	23.05	4	4,897	0.08%
2018/03/01	2	23.38	4	23.25	23.35	-2	4,957	-0.04%
2018/02/27	3	23.30	10	23.25	23.35	-7	5,029	-0.14%
2018/02/26	1	22.85	1	23.20	23.35	0	5,011	0.00%
2018/02/23	1	22.80	3	22.68	22.80	-2	4,984	-0.04%
2018/02/22	2	22.28	1	22.50	22.50	1	5,019	0.02%
2018/02/21	1	22.35	20	22.35	22.35	-19	5,061	-0.38%
2018/02/12	0	0.00	4	22.25	22.25	-4	5,062	-0.08%
2018/02/09	0	0.00	16	22.30	22.30	-16	5,082	-0.31%
2018/02/08	11	22.50	42	22.55	22.55	-31	5,067	-0.61%
2018/02/07	2	22.55	0	0.00	22.45	2	5,162	0.04%
2018/02/06	0.3	22.45	10	22.80	22.30	-9.7	5,193	-0.19%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/31	0	0.00	1	23.75	23.75	-1	5,145	-0.02%
2018/01/30	1	23.75	0	0.00	23.50	1	5,152	0.02%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/22	0	0.00	1	23.70	23.75	-1	5,034	-0.02%
2018/01/19	5	23.75	0	0.00	23.55	5	5,022	0.10%
2018/01/18	10	23.85	0	0.00	23.70	10	5,000	0.20%
2018/01/15	0	0.00	10	23.35	23.35	-10	4,935	-0.20%
2018/01/12	1.2	23.26	0	0.00	23.30	1.2	5,005	0.02%
2018/01/10	1	23.60	0	0.00	23.55	1	4,986	0.02%
2018/01/08	2	23.60	2	23.63	23.65	0	4,977	0.00%
2018/01/04	1	23.50	0	0.00	23.40	1	4,916	0.02%
2018/01/03	42	24.04	750.5	23.92	23.65	-708.5	4,899	-14.46%	大賣/鉅額交易