裕隆 (2201)-美好-蘆洲券商分點個股進出

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
67.4
漲跌
▼0.6
漲幅
-0.88%
成交量
2,818張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:30

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/25	3	67.43	2	67.40	67.40	1	4,353	0.02%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/23	12	67.98	11	67.75	67.50	1	4,493	0.02%
2024/04/22	7	67.66	19.5	68.23	67.80	-12.5	4,508	-0.28%
2024/04/19	17	67.09	11	67.07	66.90	6	4,450	0.13%
2024/04/18	30	69.15	14	69.69	69.30	16	4,372	0.37%
2024/04/17	0	0.00	2	67.60	67.40	-2	4,297	-0.05%
2024/04/16	27	67.49	21	67.51	67.40	6	4,327	0.14%
2024/04/15	3	68.77	4	69.30	69.30	-1	4,331	-0.02%
2024/04/12	2	69.30	2	69.20	69.00	0	4,315	0.00%
2024/04/11	7	69.27	12	69.38	69.30	-5	4,321	-0.12%
2024/04/10	4	69.18	5	69.58	69.90	-1	4,333	-0.02%
2024/04/09	7	69.43	8	69.26	69.10	-1	4,375	-0.02%
2024/04/08	22	69.83	39	69.84	70.00	-17	4,361	-0.39%
2024/04/03	9.1	66.64	6	66.70	66.70	3.1	4,271	0.07%
2024/04/02	11.1	68.14	94	67.74	67.80	-82.9	4,291	-1.93%
2024/04/01	2	68.50	4	68.65	68.30	-2	4,275	-0.05%
2024/03/29	2	68.00	2	68.20	68.10	0	4,301	0.00%
2024/03/28	3	67.83	1	68.20	68.20	2	4,347	0.05%
2024/03/27	9.4	67.40	0	0.00	67.30	9.4	4,480	0.21%
2024/03/26	6	67.77	7	67.33	67.10	-1	4,634	-0.02%
2024/03/25	4	68.98	6	68.88	68.10	-2	4,637	-0.04%
2024/03/22	8.5	68.30	7	68.07	68.30	1.5	4,690	0.03%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	15	68.14	16	68.39	67.70	-1	4,949	-0.02%
2024/03/19	17	68.55	9	68.68	68.30	8	4,983	0.16%
2024/03/18	8.2	69.48	6	69.38	69.50	2.2	5,136	0.04%
2024/03/15	3.1	69.40	3	69.23	68.50	0.1	5,158	0.00%
2024/03/14	6	69.88	4	70.18	69.80	2	5,161	0.04%
2024/03/13	12	70.28	10	69.66	69.70	2	5,145	0.04%
2024/03/12	38	71.07	44.7	71.27	71.90	-6.7	5,096	-0.13%
2024/03/11	7	67.37	2	67.80	67.60	5	4,959	0.10%
2024/03/08	26	67.43	12	67.35	67.10	14	4,948	0.28%
2024/03/07	9	69.22	5	69.16	68.90	4	4,864	0.08%
2024/03/06	2	70.50	3	70.53	70.10	-1	4,820	-0.02%
2024/03/05	3	70.73	3	70.60	70.40	0	4,945	0.00%
2024/03/04	6	70.82	5.6	70.72	70.80	0.4	4,943	0.01%
2024/02/29	43	69.58	62.1	70.09	70.70	-19.1	4,946	-0.39%
2024/02/27	12	69.82	9.1	69.61	69.40	2.9	4,902	0.06%
2024/02/26	2	70.70	2	70.60	70.60	0	4,906	0.00%
2024/02/23	36	71.49	20.1	71.79	71.20	15.9	4,978	0.32%
2024/02/22	1	70.40	0	0.00	70.90	1	5,036	0.02%
2024/02/21	5	70.80	6	71.27	70.80	-1	5,195	-0.02%
2024/02/20	12	71.44	8	71.08	70.90	4	5,293	0.08%
2024/02/19	130	71.95	12.1	71.92	72.20	117.9	5,303	2.22%	大買/鉅額交易
2024/02/16	1	69.60	6	70.00	69.90	-5	5,334	-0.09%
2024/02/15	6	68.97	34	68.82	68.70	-28	5,342	-0.52%
2024/02/02	3	69.37	0	0.00	69.10	3	5,451	0.06%
2024/02/01	0	0.00	16.5	70.45	70.70	-16.5	5,480	-0.30%
2024/01/31	9	69.38	10	69.35	69.50	-1	5,501	-0.02%
2024/01/30	4	70.20	7	69.99	69.60	-3	5,522	-0.05%
2024/01/29	6	69.93	7.2	69.81	69.80	-1.2	5,541	-0.02%
2024/01/26	3	70.03	0	0.00	69.80	3	5,599	0.05%
2024/01/25	5.1	70.25	5.5	69.91	69.70	-0.4	5,675	-0.01%
2024/01/24	4	71.00	1	70.80	70.80	3	5,723	0.05%
2024/01/23	4	68.77	4	69.00	69.60	0	5,865	0.00%
2024/01/22	4.1	68.95	4	68.60	68.60	0.1	5,904	0.00%
2024/01/19	13	68.81	2	68.80	69.10	11	6,009	0.18%
2024/01/18	5	68.12	2	68.10	68.50	3	6,091	0.05%
2024/01/17	24	68.45	52	68.03	67.70	-28	6,163	-0.45%
2024/01/16	9.1	70.05	4	69.80	69.80	5.1	6,113	0.08%
2024/01/15	5	70.92	17.2	71.02	70.90	-12.2	6,215	-0.20%
2024/01/12	2.1	70.41	0	0.00	70.70	2.1	6,435	0.03%
2024/01/11	1	70.60	8.2	70.80	70.70	-7.2	6,557	-0.11%
2024/01/10	8.1	69.83	2	69.80	70.20	6.1	6,941	0.09%
2024/01/09	22.1	71.48	13	70.99	70.90	9.1	7,154	0.13%
2024/01/05	4	72.38	3	72.37	72.40	1	8,913	0.01%
2024/01/04	3	72.97	0	0.00	72.60	3	9,230	0.03%
2024/01/03	20.1	73.40	4	73.30	73.10	16.1	9,285	0.17%
2023/12/29	1.1	75.27	17.1	75.03	74.80	-16	9,295	-0.17%
2023/12/28	22	73.69	26	74.23	74.60	-4	9,415	-0.04%
2023/12/27	0	0.00	6	73.33	73.30	-6	9,442	-0.06%
2023/12/26	3.1	72.86	1	72.70	72.70	2.1	9,545	0.02%
2023/12/25	1	73.00	2.3	72.94	72.80	-1.3	9,755	-0.01%
2023/12/22	13	72.36	6	73.65	72.20	7	9,944	0.07%
2023/12/21	35	72.85	132	72.81	72.70	-97	9,849	-0.98%	大賣/
2023/12/20	5	73.96	99	74.28	74.10	-94	9,898	-0.95%
2023/12/19	10	74.12	3	74.40	74.00	7	9,935	0.07%
2023/12/18	12.1	75.14	25.4	75.09	74.40	-13.3	9,995	-0.13%
2023/12/15	48.1	76.09	36	76.29	75.50	12.1	10,188	0.12%
2023/12/14	3	76.27	14	77.19	77.30	-11	10,213	-0.11%
2023/12/13	25.2	76.15	4	76.18	76.00	21.2	10,171	0.21%
2023/12/12	2	77.80	4	78.20	77.80	-2	10,053	-0.02%
2023/12/11	5	78.00	17	77.94	78.00	-12	10,108	-0.12%
2023/12/07	4.1	77.67	1	77.50	77.60	3.1	10,186	0.03%
2023/12/06	6	77.82	22	78.05	77.80	-16	10,240	-0.16%
2023/12/05	8	76.70	0	0.00	77.00	8	10,270	0.08%
2023/12/04	10	76.74	5	77.10	76.50	5	10,336	0.05%
2023/12/01	2	77.30	2	77.10	77.10	0	10,458	0.00%
2023/11/30	22.3	76.74	6	76.90	76.90	16.3	10,662	0.15%
2023/11/29	5	78.22	3	77.97	77.90	2	11,171	0.02%
2023/11/28	5	78.40	7	78.10	78.40	-2	11,565	-0.02%
2023/11/27	9.1	77.39	2	77.80	77.10	7.1	11,759	0.06%
2023/11/24	3	78.47	3	78.17	78.50	0	12,164	0.00%
2023/11/22	18.3	77.87	6	77.93	77.70	12.3	12,453	0.10%
2023/11/21	0	0.00	4	79.10	79.00	-4	12,370	-0.03%
2023/11/20	33.2	78.20	50.6	78.37	78.00	-17.5	12,279	-0.14%
2023/11/17	7	79.51	17	79.86	80.20	-10	12,116	-0.08%
2023/11/16	9	78.92	11	78.95	79.10	-2	12,025	-0.02%
2023/11/15	17	79.05	15	78.68	78.50	2	11,968	0.02%
2023/11/14	12	78.01	12	77.46	77.90	0	11,858	0.00%
2023/11/13	4	77.05	5	78.00	77.60	-1	11,869	-0.01%
2023/11/10	21.1	77.59	9	77.19	77.10	12.1	11,883	0.10%
2023/11/09	5.1	79.19	5	78.70	79.20	0.1	11,857	0.00%
2023/11/08	4	78.73	0	0.00	78.60	4	12,001	0.03%
2023/11/07	5.1	78.87	17	78.96	79.10	-11.9	12,008	-0.10%
2023/11/06	3.5	78.81	9.8	79.01	78.80	-6.3	12,036	-0.05%
2023/11/03	8	78.30	10	78.28	78.20	-2	12,143	-0.02%
2023/11/02	27	77.18	24	77.19	77.40	3	12,086	0.02%
2023/11/01	2	74.60	1	74.90	75.00	1	12,009	0.01%
2023/10/31	31.1	74.88	12	74.93	74.10	19.1	11,946	0.16%
2023/10/30	14.2	76.94	11	76.99	76.90	3.2	11,861	0.03%
2023/10/27	20	77.54	5	78.30	77.30	15	11,890	0.13%
2023/10/26	10.1	78.76	7	79.13	78.20	3.1	11,957	0.03%
2023/10/25	11	80.35	11	80.72	80.10	0	11,962	0.00%
2023/10/24	10	78.04	4	78.65	79.00	6	12,043	0.05%
2023/10/23	68.1	78.05	3	78.33	77.80	65.1	12,066	0.54%
2023/10/20	21.1	79.22	14	79.16	79.10	7.1	12,142	0.06%
2023/10/19	2.1	80.05	4	81.10	81.40	-1.9	12,052	-0.02%
2023/10/18	23.2	81.16	20	80.70	80.10	3.2	12,069	0.03%
2023/10/17	19.2	82.18	11.2	82.09	81.10	8	11,808	0.07%
2023/10/16	123.4	86.99	14	83.59	83.00	109.4	11,705	0.93%	大買/鉅額交易
2023/10/13	80.2	86.65	123.3	88.75	85.10	-43.1	11,340	-0.38%	大賣/
2023/10/12	23	82.03	42	83.16	84.00	-19	10,331	-0.18%
2023/10/11	8.1	79.16	12	79.16	78.80	-3.9	10,484	-0.04%
2023/10/06	2	79.00	2	78.90	78.90	0	10,709	0.00%
2023/10/05	3.5	78.61	1.2	78.87	78.40	2.3	10,747	0.02%
2023/10/04	12.9	78.57	1	79.70	78.40	11.9	10,777	0.11%
2023/10/03	16.7	81.09	9	81.88	80.50	7.7	10,670	0.07%
2023/10/02	19.3	82.71	8	82.08	82.00	11.3	10,679	0.11%
2023/09/28	37.2	84.58	33	84.24	83.00	4.2	10,776	0.04%
2023/09/27	18.1	85.39	26	84.72	86.00	-7.9	10,746	-0.07%
2023/09/26	13.2	84.25	9	83.97	83.70	4.2	10,621	0.04%
2023/09/25	11	84.55	9	84.58	84.30	2	10,678	0.02%
2023/09/22	9	81.30	10	82.19	82.50	-1	10,638	-0.01%
2023/09/21	34.2	81.43	18	81.32	80.60	16.2	10,613	0.15%
2023/09/20	43.9	84.29	18.3	82.48	82.20	25.6	10,624	0.24%
2023/09/19	9	84.91	12.4	85.11	84.60	-3.4	10,450	-0.03%
2023/09/18	7.1	83.35	11	83.60	83.30	-3.9	10,335	-0.04%
2023/09/15	15.4	83.13	7	82.96	82.90	8.4	10,380	0.08%
2023/09/14	10.2	83.36	9	83.91	83.80	1.2	10,412	0.01%
2023/09/13	7	82.53	10	83.33	83.90	-3	10,425	-0.03%
2023/09/12	15	81.46	10	81.57	81.30	5	10,631	0.05%
2023/09/11	16.1	81.75	3	82.60	81.20	13.1	10,647	0.12%
2023/09/08	32.2	83.63	11.2	83.12	82.60	21	10,628	0.20%
2023/09/07	7.1	83.58	17	83.98	84.50	-9.9	10,632	-0.09%
2023/09/06	7.2	83.80	4	83.10	83.20	3.2	10,618	0.03%
2023/09/05	24.2	84.90	24	85.40	85.20	0.2	10,593	0.00%
2023/09/04	26	86.63	38.1	86.69	85.70	-12.1	10,510	-0.11%
2023/09/01	35.1	84.71	62	85.85	85.30	-26.9	9,982	-0.27%
2023/08/31	27.4	83.78	18	83.57	83.40	9.4	9,779	0.10%
2023/08/30	19	81.00	67.1	82.41	83.70	-48.1	9,882	-0.49%
2023/08/29	3	79.67	10.1	78.78	79.80	-7.1	9,712	-0.07%
2023/08/28	5	77.24	11	76.86	75.70	-6	10,084	-0.06%
2023/08/25	9.1	74.89	3	74.70	75.00	6.1	10,409	0.06%
2023/08/24	3	74.67	4	74.55	74.50	-1	11,432	-0.01%
2023/08/22	4	74.75	0	0.00	74.30	4	11,663	0.03%
2023/08/21	3	74.94	8	75.20	75.40	-5	11,977	-0.04%
2023/08/18	3.1	74.88	7	74.51	74.70	-3.9	12,263	-0.03%
2023/08/17	2	73.01	6	74.20	75.60	-4	12,610	-0.03%
2023/08/16	7.2	73.23	6	73.63	73.20	1.2	12,960	0.01%
2023/08/15	31	74.19	11	75.14	74.30	20	13,037	0.15%
2023/08/14	37	74.95	13	74.69	73.40	24	13,253	0.18%
2023/08/11	2	78.00	2	77.70	77.50	0	13,487	0.00%
2023/08/10	5.1	78.28	2	78.20	77.90	3.1	13,636	0.02%
2023/08/09	12	80.84	2	81.70	79.20	10	13,659	0.07%
2023/08/08	11	80.35	2	79.70	79.70	9	13,666	0.07%
2023/08/07	74.1	81.13	32	80.34	80.50	42.1	13,852	0.30%
2023/08/04	3.1	80.66	0	0.00	80.70	3.1	13,957	0.02%
2023/08/02	7.1	80.81	3	81.27	80.10	4.1	13,997	0.03%
2023/08/01	18.2	82.14	4	82.80	81.00	14.2	13,969	0.10%
2023/07/31	24	82.68	32	82.67	82.00	-8	13,957	-0.06%
2023/07/28	7.2	80.93	37	81.25	81.60	-29.8	13,918	-0.21%
2023/07/27	5.1	80.14	15	80.25	81.00	-9.9	13,982	-0.07%
2023/07/26	19.2	78.35	0	0.00	77.70	19.2	13,895	0.14%
2023/07/25	24	79.30	32	79.48	79.80	-8	13,936	-0.06%
2023/07/24	22.1	76.31	1	76.80	76.20	21.1	13,873	0.15%
2023/07/21	30	77.37	4	77.45	77.40	26	13,893	0.19%
2023/07/20	20.2	78.09	49	78.94	78.20	-28.8	14,010	-0.21%
2023/07/19	38	79.96	34	80.07	79.00	4	13,983	0.03%
2023/07/18	31.5	82.51	27	83.68	80.20	4.5	14,165	0.03%
2023/07/17	0.1	84.40	1	85.30	84.40	-0.9	14,604	-0.01%
2023/07/14	77	85.52	31	86.22	85.50	46	15,027	0.31%
2023/07/13	1	84.20	14	83.14	84.00	-13	15,484	-0.08%
2023/07/12	4	80.55	4	80.53	80.20	0	15,701	0.00%
2023/07/11	5.1	80.48	4.5	80.42	80.00	0.6	16,083	0.00%
2023/07/10	7.1	82.17	6	81.73	81.30	1.1	16,401	0.01%
2023/07/07	2	82.30	9	82.87	82.30	-7	16,394	-0.04%
2023/07/06	8	82.75	12	83.66	83.50	-4	16,360	-0.02%
2023/07/05	1.2	81.79	2	82.00	81.80	-0.8	16,184	-0.01%
2023/07/04	4	83.05	10	82.67	82.40	-6	16,023	-0.04%
2023/07/03	12.2	82.41	12	83.01	81.80	0.2	16,017	0.00%
2023/06/30	1	82.60	6	82.15	82.60	-5	15,975	-0.03%
2023/06/29	2	80.80	2.1	80.71	80.50	-0.1	15,906	0.00%
2023/06/28	13	81.31	11	81.45	80.80	2	15,888	0.01%
2023/06/27	21	80.38	1	80.90	79.40	20	15,857	0.13%
2023/06/26	7	80.77	7	81.76	82.00	0	15,917	0.00%
2023/06/21	11	82.42	1	82.30	82.00	10	16,007	0.06%
2023/06/20	5	83.64	0	0.00	83.10	5	16,009	0.03%
2023/06/19	11	83.17	7	83.54	83.40	4	16,067	0.02%
2023/06/16	20	85.36	83	86.33	83.70	-63	16,268	-0.39%
2023/06/15	6	87.62	4	87.90	87.70	2	16,050	0.01%
2023/06/14	1	87.70	0	0.00	87.40	1	16,092	0.01%
2023/06/13	4	87.48	7	88.36	87.10	-3	16,261	-0.02%
2023/06/12	6	87.48	2	87.20	86.80	4	16,486	0.02%
2023/06/09	15	87.39	12	87.98	87.80	3	16,587	0.02%
2023/06/08	12.1	88.51	1	89.90	87.10	11.1	16,894	0.07%
2023/06/07	1	89.10	17	89.66	89.70	-16	17,277	-0.09%
2023/06/06	8	88.66	4	90.40	88.50	4	17,427	0.02%
2023/06/05	15	92.03	16	91.43	90.60	-1	17,463	-0.01%
2023/06/02	6	91.20	8	90.65	90.60	-2	17,273	-0.01%
2023/06/01	69.1	89.87	32.2	91.35	89.60	36.9	17,110	0.22%
2023/05/31	22.1	85.35	18.1	87.23	87.60	4	16,730	0.02%
2023/05/30	161	85.70	18	87.98	86.60	143	16,779	0.85%	大買/鉅額交易
2023/05/29	10	82.60	10	83.20	82.80	0	16,189	0.00%
2023/05/26	21.3	82.70	20.3	82.95	82.20	1	16,720	0.01%
2023/05/25	32	84.12	20	84.20	83.40	12	16,790	0.07%
2023/05/24	23	83.01	12	83.83	85.30	11	16,784	0.07%
2023/05/23	13	84.28	9	84.00	83.70	4	16,779	0.02%
2023/05/22	6	83.85	23.1	83.57	84.20	-17.1	16,625	-0.10%
2023/05/19	4	81.15	4	80.68	80.40	0	16,605	0.00%
2023/05/18	4.1	81.61	10.1	81.57	81.80	-6	17,232	-0.03%
2023/05/17	29.3	81.22	29	81.10	81.10	0.3	17,202	0.00%
2023/05/16	4	78.18	9	79.28	79.60	-5	16,929	-0.03%
2023/05/15	4.3	77.85	4	76.98	76.70	0.3	16,975	0.00%
2023/05/12	8.2	76.84	0	0.00	78.30	8.2	17,522	0.05%
2023/05/11	8.2	76.84	0	0.00	75.90	8.2	17,605	0.05%
2023/05/10	3	78.80	3	78.33	79.10	0	17,858	0.00%
2023/05/09	1.3	77.72	1	77.10	77.10	0.3	18,040	0.00%
2023/05/08	2	77.70	3	77.83	78.10	-1	18,373	-0.01%
2023/05/05	0.3	78.11	0	0.00	77.40	0.3	19,117	0.00%
2023/05/04	4	76.93	7	77.70	77.80	-3	20,127	-0.01%
2023/05/03	28	78.33	13	77.95	77.60	15	20,629	0.07%
2023/05/02	7	79.89	1	79.70	80.00	6	21,995	0.03%
2023/04/28	4	81.05	5	81.62	80.60	-1	22,329	0.00%
2023/04/27	15	79.81	18	80.41	80.50	-3	22,911	-0.01%
2023/04/26	2	79.65	12	79.25	79.80	-10	23,222	-0.04%
2023/04/25	59.1	78.94	22	79.88	78.50	37.1	23,224	0.16%
2023/04/24	12	79.34	12	80.18	80.90	0	23,268	0.00%
2023/04/21	20	79.95	17	80.56	80.30	3	23,333	0.01%
2023/04/20	50.1	80.08	26	81.31	82.00	24.1	23,300	0.10%
2023/04/19	20	84.18	22	84.96	83.20	-2	23,430	-0.01%
2023/04/18	36	84.92	36.3	84.45	85.70	-0.3	23,376	0.00%
2023/04/17	27.1	81.23	75.3	81.53	81.80	-48.2	22,746	-0.21%
2023/04/14	13	78.45	60	79.09	79.10	-47	22,664	-0.21%
2023/04/13	9	78.08	53.5	77.96	77.60	-44.5	22,469	-0.20%
2023/04/12	2	75.40	22	75.51	75.60	-20	22,228	-0.09%
2023/04/11	0	0.00	12.9	75.27	74.70	-12.9	22,378	-0.06%
2023/04/10	1	73.80	3	74.80	74.80	-2	22,442	-0.01%
2023/04/07	4	73.75	6	74.40	74.30	-2	22,682	-0.01%
2023/04/06	22	73.55	9	73.69	73.70	13	22,946	0.06%
2023/03/31	20.2	75.53	28	75.29	75.20	-7.8	23,097	-0.03%
2023/03/30	11	76.65	11.2	76.06	76.50	-0.2	23,290	0.00%
2023/03/29	8	75.10	2	75.60	75.60	6	23,597	0.03%
2023/03/28	3.2	74.71	3	75.17	74.50	0.2	24,135	0.00%
2023/03/27	33.8	76.68	1	76.20	75.50	32.8	24,251	0.14%
2023/03/24	2	78.40	34	78.38	78.80	-32	24,380	-0.13%
2023/03/23	7	76.73	3.1	77.13	77.50	3.9	24,792	0.02%
2023/03/22	32	77.23	10	78.45	76.40	22	25,520	0.09%
2023/03/21	5.3	77.70	28.1	77.86	77.30	-22.9	25,958	-0.09%
2023/03/20	9.2	75.62	6	75.85	75.80	3.2	26,583	0.01%
2023/03/17	6	74.92	12.1	75.18	75.70	-6.1	26,757	-0.02%
2023/03/16	10.2	74.88	4	75.58	73.90	6.2	27,143	0.02%
2023/03/15	16	76.54	26	77.19	75.90	-10	27,463	-0.04%
2023/03/14	7	74.46	14	75.16	75.50	-7	27,639	-0.03%
2023/03/13	18	73.79	35	74.84	76.00	-17	27,805	-0.06%
2023/03/10	69.2	72.73	22	72.95	72.40	47.2	28,035	0.17%
2023/03/09	38.1	76.36	13	76.42	76.00	25.1	28,440	0.09%
2023/03/08	23.6	77.62	8	77.53	77.60	15.6	29,589	0.05%
2023/03/07	6	79.27	8	79.10	79.20	-2	31,679	-0.01%
2023/03/06	0	0.00	1	79.00	79.00	-1	32,545	0.00%
2023/03/03	8.2	78.07	2	78.20	78.10	6.2	33,580	0.02%
2023/03/02	50.3	78.85	13	78.62	78.80	37.3	33,809	0.11%
2023/03/01	18	81.89	19.2	82.63	81.60	-1.2	34,331	0.00%
2023/02/24	22	81.73	36	81.85	81.30	-14	34,926	-0.04%
2023/02/23	6	79.20	7	79.71	80.00	-1	35,006	0.00%
2023/02/22	21.1	78.34	4	78.63	78.10	17.1	35,078	0.05%
2023/02/21	3	81.03	18	81.41	80.90	-15	35,210	-0.04%
2023/02/20	16	80.39	2	79.95	80.60	14	35,453	0.04%
2023/02/17	13.1	80.52	21	80.47	80.00	-7.9	36,109	-0.02%
2023/02/16	15.1	81.80	22.3	81.71	81.50	-7.2	36,232	-0.02%
2023/02/15	5	78.30	4.3	78.61	77.90	0.8	35,580	0.00%
2023/02/14	12.3	77.97	2	77.30	77.20	10.3	35,384	0.03%
2023/02/13	5.3	77.71	3	77.90	77.50	2.3	35,365	0.01%
2023/02/10	6	78.80	27.3	78.45	79.00	-21.3	35,162	-0.06%
2023/02/09	242	77.36	12	76.96	76.90	230	34,580	0.67%	大買/鉅額交易
2023/02/08	78.3	76.58	5	77.16	77.80	73.3	34,426	0.21%
2023/02/07	48	77.97	6	78.38	77.80	42	34,045	0.12%
2023/02/06	53	78.38	1	77.50	77.50	52	33,809	0.15%
2023/02/03	19	79.25	17	80.08	78.10	2	33,486	0.01%
2023/02/02	17.1	80.83	11	82.48	79.50	6.1	32,779	0.02%
2023/02/01	4.1	82.93	14	83.66	84.50	-9.9	31,891	-0.03%
2023/01/31	57	79.81	58	80.39	82.90	-1	31,435	0.00%
2023/01/30	2	75.60	13.3	76.97	78.10	-11.3	30,031	-0.04%
2023/01/17	2	70.60	49.1	70.49	71.00	-47.1	29,893	-0.16%
2023/01/16	35	68.53	31	68.48	69.20	4	29,626	0.01%
2023/01/13	0	0.00	50	66.70	66.80	-50	29,718	-0.17%
2023/01/12	13	66.57	12	66.20	66.20	1	29,684	0.00%
2023/01/11	7	67.09	6	67.57	66.50	1	29,471	0.00%
2023/01/10	11	67.43	28	67.94	67.20	-17	29,388	-0.06%
2023/01/09	15	67.07	47.5	68.03	68.20	-32.5	29,198	-0.11%
2023/01/06	26	66.37	21	66.47	66.20	5	28,481	0.02%
2023/01/05	0	0.00	3	65.67	65.70	-3	27,989	-0.01%
2023/01/04	5	64.74	29	64.97	65.70	-24	27,698	-0.09%
2023/01/03	1	63.50	10	63.55	63.20	-9	27,350	-0.03%
2022/12/30	1	62.20	10	62.27	62.00	-9	27,175	-0.03%
2022/12/29	18	60.55	9	61.12	61.40	9	27,061	0.03%
2022/12/28	1	61.50	2	62.10	61.60	-1	26,892	0.00%
2022/12/27	4	61.48	10	61.87	61.90	-6	26,747	-0.02%
2022/12/26	2	59.35	4	60.03	61.10	-2	26,468	-0.01%
2022/12/23	12	58.70	19	59.62	59.10	-7	26,197	-0.03%
2022/12/22	10	59.88	81	59.98	59.70	-71	25,954	-0.27%
2022/12/21	29.1	60.20	24	60.53	60.00	5.1	25,720	0.02%
2022/12/20	30	61.91	10	63.30	61.40	20	25,370	0.08%
2022/12/19	1	64.60	2	64.15	64.20	-1	24,857	0.00%
2022/12/16	61	64.52	37.2	64.22	64.10	23.8	24,654	0.10%
2022/12/15	9	68.38	11	67.94	66.50	-2	24,382	-0.01%
2022/12/14	9.5	67.58	27.1	67.21	66.80	-17.6	23,822	-0.07%
2022/12/13	77	66.14	79	65.56	65.00	-2	23,062	-0.01%
2022/12/12	11.5	65.18	100.2	64.56	66.60	-88.7	22,467	-0.39%
2022/12/09	12.5	62.33	31	62.30	62.30	-18.5	21,593	-0.09%
2022/12/08	22.2	62.63	10	63.11	63.00	12.2	21,338	0.06%
2022/12/07	34.5	64.12	48	63.78	63.40	-13.5	20,901	-0.06%
2022/12/06	12.6	65.25	8.3	64.95	64.90	4.4	20,373	0.02%
2022/12/05	5	67.04	214	67.14	66.90	-209	19,893	-1.05%	大賣/鉅額交易
2022/12/02	11	68.12	186.3	66.93	66.70	-175.3	19,576	-0.90%	大賣/鉅額交易
2022/12/01	19	67.24	186.4	66.57	67.90	-167.4	18,949	-0.88%	大賣/鉅額交易
2022/11/30	59.3	65.17	31	64.88	65.20	28.3	18,126	0.16%
2022/11/29	188.3	65.68	230	66.54	63.70	-41.7	16,812	-0.25%	大買/大賣/
2022/11/28	22	61.37	40.5	62.72	64.80	-18.5	14,714	-0.13%
2022/11/25	75	60.17	95.2	60.05	60.60	-20.2	14,089	-0.14%
2022/11/24	33	57.16	31	57.70	57.70	2	12,958	0.02%
2022/11/23	37.1	56.78	54	56.64	57.10	-16.9	12,521	-0.13%
2022/11/22	86	54.69	33.2	54.18	54.90	52.8	11,541	0.46%
2022/11/21	6	51.58	18.4	53.22	54.10	-12.4	10,587	-0.12%
2022/11/18	11	49.50	8	48.88	49.20	3	9,933	0.03%
2022/11/17	8	50.89	24	50.96	50.20	-16	9,704	-0.16%
2022/11/16	10	49.98	15	50.99	50.90	-5	9,257	-0.05%
2022/11/15	15	49.46	22	50.39	51.10	-7	8,791	-0.08%
2022/11/14	0	0.00	29.5	47.59	49.50	-29.5	7,961	-0.37%
2022/11/11	1	44.85	5	45.00	45.00	-4	7,484	-0.05%
2022/11/10	4	44.89	5	45.17	44.40	-1	7,462	-0.01%
2022/11/09	24	45.28	17	44.98	44.80	7	7,416	0.09%
2022/11/08	2	45.60	3	45.50	45.35	-1	7,303	-0.01%
2022/11/07	1	45.35	10	45.43	45.75	-9	7,330	-0.12%
2022/11/04	18.1	44.11	9	44.84	45.05	9.1	7,310	0.12%
2022/11/03	7	44.52	2	44.55	44.45	5	7,270	0.07%
2022/11/02	9	45.79	9	45.45	45.20	0	7,337	0.00%
2022/11/01	52	45.57	2	45.55	45.60	50	7,586	0.66%
2022/10/31	88	46.13	6	45.88	45.60	82	7,566	1.08%
2022/10/28	18	45.94	3	46.30	45.75	15	7,556	0.20%
2022/10/27	0	0.00	10.1	45.90	46.55	-10.1	7,447	-0.13%
2022/10/26	15	44.65	10	44.62	44.40	5	7,331	0.07%
2022/10/25	9	44.65	5	44.30	44.30	4	7,207	0.06%
2022/10/24	21	45.92	15	45.62	46.00	6	6,936	0.09%
2022/10/21	7	44.39	88	44.05	45.05	-81	6,516	-1.24%
2022/10/20	46	41.48	2	41.35	41.35	44	5,996	0.73%
2022/10/19	7	42.89	29	43.43	43.00	-22	5,965	-0.37%
2022/10/18	3	43.00	4	43.43	42.80	-1	6,023	-0.02%
2022/10/17	4	43.13	12	43.35	43.45	-8	6,156	-0.13%
2022/10/14	3	41.93	10	42.10	42.80	-7	6,177	-0.11%
2022/10/13	6	42.06	12	42.38	41.05	-6	6,136	-0.10%
2022/10/12	5	40.92	5	41.22	41.05	0	6,071	0.00%
2022/10/11	61	41.06	4	40.85	40.80	57	6,175	0.92%
2022/10/07	1	42.05	13	42.41	42.90	-12	6,221	-0.19%
2022/10/06	2	41.45	2	41.30	41.25	0	6,295	0.00%
2022/10/05	2	41.75	3	42.08	41.20	-1	6,646	-0.02%
2022/10/04	2	41.25	2	41.30	41.20	0	6,824	0.00%
2022/10/03	2	41.30	2.6	40.77	40.75	-0.6	7,032	-0.01%
2022/09/30	3	40.45	2	40.90	41.05	1	7,162	0.01%
2022/09/29	2.4	41.86	3	41.82	41.55	-0.6	7,232	-0.01%
2022/09/28	14	41.68	5	41.32	41.20	9	7,355	0.12%
2022/09/27	1	42.55	10	43.00	42.65	-9	7,378	-0.12%
2022/09/26	11	41.57	3	42.52	41.85	8	7,436	0.11%
2022/09/23	2	43.20	2	42.75	42.85	0	7,635	0.00%
2022/09/22	10	42.10	1	43.65	43.45	9	7,823	0.12%
2022/09/21	21	42.60	10	43.11	42.60	11	8,031	0.14%
2022/09/20	0	0.00	40	43.25	43.30	-40	8,266	-0.48%
2022/09/19	1	41.95	0	0.00	41.95	1	8,537	0.01%
2022/09/14	3	41.63	2	42.35	42.20	1	9,969	0.01%
2022/09/13	2	42.10	20	42.30	42.15	-18	10,474	-0.17%
2022/09/12	20	42.50	0	0.00	42.30	20	10,661	0.19%
2022/09/08	2	42.20	0	0.00	42.35	2	10,844	0.02%
2022/09/07	4	41.95	2	41.85	41.85	2	11,040	0.02%
2022/09/06	4	42.88	0	0.00	42.05	4	11,057	0.04%
2022/09/05	8	43.86	23	43.59	43.40	-15	11,033	-0.14%
2022/09/02	5	43.15	42	43.47	43.85	-37	11,015	-0.34%
2022/09/01	12.5	43.21	44	43.26	43.20	-31.5	10,804	-0.29%
2022/08/31	0.5	40.89	0	0.00	41.25	0.5	10,484	0.00%
2022/08/26	10	39.95	18	40.95	41.00	-8	10,537	-0.08%
2022/08/25	0	0.00	12	40.12	39.85	-12	10,558	-0.11%
2022/08/24	36	40.88	60	40.80	40.70	-24	10,758	-0.22%
2022/08/23	1	40.60	1	40.85	40.85	0	10,817	0.00%
2022/08/22	1	40.80	1	40.85	40.85	0	10,847	0.00%
2022/08/18	4	41.43	0	0.00	41.50	4	10,867	0.04%
2022/08/17	13	42.01	5	42.20	41.95	8	10,930	0.07%
2022/08/16	1	42.30	0	0.00	42.40	1	10,886	0.01%
2022/08/15	3	42.62	2	42.40	42.55	1	10,870	0.01%
2022/08/12	0	0.00	68	42.05	42.40	-68	10,881	-0.62%
2022/08/11	5	41.83	40	41.94	41.80	-35	10,866	-0.32%
2022/08/10	12	42.29	71	42.00	41.95	-59	10,869	-0.54%
2022/08/09	1	41.50	118	41.65	42.20	-117	10,889	-1.07%	大賣/鉅額交易
2022/08/08	87	40.47	13	40.75	41.45	74	10,907	0.68%
2022/08/05	8	44.12	75	44.02	43.80	-67	10,664	-0.63%
2022/08/04	31	43.29	9	43.47	43.25	22	10,610	0.21%
2022/08/03	13	44.55	10	44.05	44.05	3	10,503	0.03%
2022/08/02	2	45.00	1	45.10	45.10	1	10,414	0.01%
2022/08/01	8	45.39	6	45.51	45.55	2	10,361	0.02%
2022/07/29	3	45.60	3	45.83	45.75	0	10,334	0.00%
2022/07/28	30	45.81	1	45.45	45.45	29	10,296	0.28%
2022/07/27	1	45.70	1	46.15	46.20	0	10,234	0.00%
2022/07/26	2	45.65	4	45.91	45.55	-2	10,166	-0.02%
2022/07/25	26	44.85	16	45.23	45.80	10	10,061	0.10%
2022/07/22	50	45.67	15	45.71	45.95	35	9,867	0.35%
2022/07/21	27	46.29	16	46.81	46.95	11	9,614	0.11%
2022/07/20	21	47.74	1	47.50	47.50	20	9,444	0.21%
2022/07/19	2	48.33	3	48.02	48.05	-1	9,371	-0.01%
2022/07/18	0	0.00	32	48.71	48.50	-32	9,321	-0.34%
2022/07/15	41	47.94	0	0.00	48.00	41	9,207	0.45%
2022/07/14	1	48.90	11	48.95	49.00	-10	9,075	-0.11%
2022/07/13	1	47.75	36	49.30	49.00	-35	8,896	-0.39%
2022/07/12	16	46.12	5	46.49	46.90	11	8,479	0.13%
2022/07/11	3	46.55	1	46.40	46.10	2	8,246	0.02%
2022/07/08	2	44.20	7	44.63	44.70	-5	8,045	-0.06%
2022/07/07	0	0.00	10	43.75	43.70	-10	7,907	-0.13%
2022/07/06	34	42.61	2	43.40	42.50	32	7,786	0.41%
2022/07/05	0	0.00	1	45.10	44.50	-1	7,651	-0.01%
2022/07/04	11.5	44.66	1	45.40	44.40	10.5	7,573	0.14%
2022/07/01	55.2	45.62	18.2	45.32	44.40	37	7,468	0.50%
2022/06/30	30	47.68	1	47.30	47.20	29	7,202	0.40%
2022/06/29	11	47.62	5	47.45	47.50	6	6,978	0.09%
2022/06/28	3	48.35	2	49.20	48.35	1	6,707	0.01%
2022/06/27	16	49.88	9	49.72	50.20	7	6,443	0.11%
2022/06/24	22	50.02	14	49.81	50.00	8	6,089	0.13%
2022/06/23	18	50.74	46.9	51.10	50.50	-28.9	5,800	-0.50%
2022/06/22	2	49.60	2	49.00	49.10	0	4,986	0.00%
2022/06/21	12	48.12	88	48.41	49.75	-76	4,553	-1.67%
2022/06/20	60	44.41	1	45.40	45.30	59	3,987	1.48%
2022/06/17	0	0.00	336	46.02	46.10	-336	3,770	-8.91%	大賣/鉅額交易
2022/06/16	5	46.55	70	46.53	45.80	-65	3,557	-1.83%
2022/06/15	120	45.56	10	45.60	45.40	110	3,336	3.30%	大買/鉅額交易
2022/06/14	90	44.48	1	45.40	44.80	89	3,285	2.71%
2022/06/13	60	45.36	0	0.00	45.40	60	3,201	1.87%
2022/06/10	12	44.78	0	0.00	45.40	12	3,116	0.39%
2022/06/09	0	0.00	15.5	45.06	45.20	-15.5	3,089	-0.50%
2022/06/08	60	44.56	0	0.00	44.35	60	3,099	1.94%
2022/06/07	0	0.00	7	45.00	44.35	-7	3,070	-0.23%
2022/06/06	11.4	44.67	10	44.88	44.70	1.4	3,007	0.05%
2022/06/02	27	45.32	186	45.71	45.15	-159	3,005	-5.29%	大賣/鉅額交易
2022/06/01	16	44.82	67	45.55	45.80	-51	2,937	-1.74%
2022/05/31	11	43.60	16	44.09	44.45	-5	2,668	-0.19%
2022/05/30	5	43.30	5	43.70	43.70	0	2,530	0.00%
2022/05/27	5	43.46	5	43.30	43.30	0	2,472	0.00%
2022/05/26	5	43.60	11	43.51	43.15	-6	2,442	-0.25%
2022/05/25	0.6	43.08	10	42.90	43.15	-9.4	2,352	-0.40%
2022/05/19	50	41.20	0	0.00	42.20	50	2,270	2.20%
2022/05/18	51.1	41.84	6	42.03	42.05	45.1	2,204	2.05%
2022/05/17	50	41.77	0	0.00	41.95	50	2,198	2.27%
2022/05/16	50	41.19	25.3	41.43	42.00	24.7	2,128	1.16%
2022/05/13	1	39.85	13.1	40.29	40.10	-12.1	1,945	-0.62%
2022/05/12	2.1	38.39	0.2	38.55	38.10	1.9	1,868	0.10%
2022/05/11	0	0.00	0.1	38.65	38.65	-0.1	1,865	0.00%
2022/05/09	10	38.74	5.2	39.00	38.70	4.9	1,865	0.26%
2022/05/06	13	39.45	0	0.00	39.55	13	1,836	0.71%
2022/04/27	0	0.00	1	39.45	39.60	-1	1,972	-0.05%
2022/04/26	0	0.00	0.1	40.20	40.15	-0.1	2,049	0.00%
2022/04/25	2	40.35	0	0.00	40.10	2	2,081	0.10%
2022/04/21	8	41.05	11.1	41.24	41.10	-3.1	2,154	-0.14%
2022/04/19	0	0.00	2	40.25	40.35	-2	2,202	-0.09%
2022/04/18	2.1	40.07	0	0.00	40.00	2.1	2,245	0.09%
2022/04/15	2	40.55	6	40.65	40.55	-4	2,267	-0.18%
2022/04/14	2	40.25	18	40.71	40.50	-16	2,350	-0.68%
2022/04/13	0	0.00	5.1	40.24	39.95	-5.1	2,372	-0.21%
2022/04/11	5	39.20	0.1	39.50	39.10	5	2,555	0.19%
2022/04/08	0.1	39.95	0	0.00	39.90	0.1	2,701	0.00%
2022/04/06	0	0.00	1	40.55	40.55	-1	2,779	-0.04%
2022/03/29	0	0.00	0.1	40.45	40.50	-0.1	2,871	0.00%
2022/03/28	0	0.00	3	40.15	40.10	-3	2,875	-0.10%
2022/03/23	0.1	40.40	0	0.00	40.70	0.1	2,976	0.00%
2022/03/17	30	39.48	0	0.00	39.60	30	3,024	0.99%
2022/03/15	10	38.85	1	38.75	38.85	9	3,033	0.30%
2022/03/11	12	39.09	0	0.00	39.05	12	3,025	0.40%
2022/03/10	1	40.10	3	40.15	40.30	-2	2,959	-0.07%
2022/03/08	5	39.45	0	0.00	38.90	5	2,973	0.17%
2022/03/07	28	39.86	0	0.00	39.70	28	2,936	0.95%
2022/03/04	10	41.00	0	0.00	40.90	10	2,906	0.34%
2022/03/03	3.1	41.35	0	0.00	41.25	3.1	2,969	0.10%
2022/03/01	0	0.00	3	41.27	41.35	-3	3,084	-0.10%
2022/02/25	5	40.50	0	0.00	40.85	5	3,128	0.16%
2022/02/24	10.1	41.25	0	0.00	40.70	10.1	3,250	0.31%
2022/02/22	23	41.96	0	0.00	41.75	23	3,515	0.65%
2022/02/21	0	0.00	1	42.85	42.75	-1	3,568	-0.03%
2022/02/18	16	42.30	0	0.00	42.40	16	3,706	0.43%
2022/02/17	0	0.00	10	42.45	42.25	-10	3,963	-0.25%
2022/02/16	10.1	41.70	2	41.65	41.70	8.1	3,962	0.20%
2022/02/15	0	0.00	2	41.60	41.55	-2	4,040	-0.05%
2022/02/11	3	41.90	1	41.80	41.80	2	4,152	0.05%
2022/02/09	0.1	41.80	0	0.00	42.00	0.1	4,231	0.00%
2022/02/08	2	42.05	0	0.00	42.05	2	4,253	0.05%
2022/01/26	6	40.81	0	0.00	40.80	6	4,330	0.14%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	5	40.90	0	0.00	41.35	5	4,453	0.11%
2022/01/21	1	41.35	0	0.00	41.35	1	4,537	0.02%
2022/01/19	0.3	42.17	0	0.00	41.80	0.3	4,576	0.01%
2022/01/18	0.3	42.83	0	0.00	42.75	0.3	4,557	0.01%
2022/01/13	0	0.00	13	43.45	43.45	-13	4,898	-0.27%
2022/01/07	0	0.00	10	44.02	43.60	-10	5,730	-0.17%
2022/01/05	0	0.00	1	43.50	43.55	-1	5,988	-0.02%
2022/01/04	1	43.00	0	0.00	43.25	1	6,131	0.02%
2021/12/29	1	41.90	0	0.00	42.05	1	6,916	0.01%
2021/12/28	2	41.85	0	0.00	41.85	2	6,959	0.03%
2021/12/27	2	41.85	1	42.00	42.00	1	7,032	0.01%
2021/12/23	1	41.95	0	0.00	41.95	1	7,243	0.01%
2021/12/22	1	41.60	1	41.65	41.60	0	7,395	0.00%
2021/12/21	1	41.80	0	0.00	41.80	1	7,547	0.01%
2021/12/20	1	41.80	1	42.25	41.85	0	7,868	0.00%
2021/12/17	1	41.80	3	41.75	41.85	-2	8,019	-0.02%
2021/12/16	6	41.25	0	0.00	41.25	6	8,246	0.07%
2021/12/14	1	41.30	0	0.00	41.10	1	9,503	0.01%
2021/12/13	1	41.65	0	0.00	41.55	1	9,818	0.01%
2021/12/10	1	41.40	0	0.00	41.35	1	10,132	0.01%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/07	0	0.00	20	41.50	41.90	-20	10,150	-0.20%
2021/12/06	3	41.55	0	0.00	41.55	3	10,137	0.03%
2021/12/03	0.6	41.55	0	0.00	41.45	0.6	10,151	0.01%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/11/29	0	0.00	8	41.30	41.10	-8	10,145	-0.08%
2021/11/26	5	41.60	30	41.65	41.60	-25	10,092	-0.25%
2021/11/25	1	42.50	1	42.75	42.40	0	10,021	0.00%
2021/11/23	10	44.05	32	43.11	43.15	-22	9,994	-0.22%
2021/11/22	16	44.23	100	43.98	44.05	-84	9,908	-0.85%
2021/11/19	40	43.98	0	0.00	43.30	40	9,740	0.41%
2021/11/18	10	43.25	0	0.00	43.10	10	9,587	0.10%
2021/11/17	12	42.93	2	42.90	43.40	10	9,523	0.11%
2021/11/16	2	42.98	72	43.35	43.35	-70	9,379	-0.75%
2021/11/15	1	41.95	1	41.90	41.90	0	9,147	0.00%
2021/11/12	0	0.00	11	41.79	41.85	-11	9,137	-0.12%
2021/11/11	10	41.04	1	40.80	40.80	9	9,095	0.10%
2021/11/09	2	41.63	4	41.80	42.10	-2	9,018	-0.02%
2021/11/04	2	41.63	7	42.00	41.50	-5	8,966	-0.06%
2021/11/03	4	41.49	16	41.54	41.40	-12	8,918	-0.13%
2021/11/02	10	41.90	12	41.55	41.50	-2	8,965	-0.02%
2021/11/01	10	41.18	0	0.00	41.35	10	8,871	0.11%
2021/10/29	8	41.21	0	0.00	41.10	8	8,813	0.09%
2021/10/28	7	42.32	8	42.15	41.90	-1	8,730	-0.01%
2021/10/27	1	42.25	2	42.20	42.25	-1	8,705	-0.01%
2021/10/26	2	42.58	2	42.75	42.40	0	8,666	0.00%
2021/10/25	0	0.00	9	42.81	42.70	-9	8,597	-0.10%
2021/10/22	17	42.33	1	42.20	42.20	16	8,522	0.19%
2021/10/21	1	41.95	12	43.09	43.10	-11	8,420	-0.13%
2021/10/20	1	41.65	0	0.00	41.40	1	8,208	0.01%
2021/10/19	10	42.78	11	42.34	41.90	-1	8,091	-0.01%
2021/10/18	30	43.78	29	42.37	42.15	1	7,879	0.01%
2021/10/15	11	43.51	0	0.00	44.25	11	7,551	0.15%
2021/10/14	3	43.10	2	43.20	42.95	1	7,346	0.01%
2021/10/13	5	42.98	4	43.35	43.65	1	7,244	0.01%
2021/10/12	5	43.90	35	42.73	42.70	-30	7,081	-0.42%
2021/10/08	25	44.15	31	44.31	44.20	-6	6,883	-0.09%
2021/10/07	7	42.58	4.1	42.76	43.05	2.9	6,326	0.05%
2021/10/06	4	41.28	5	41.57	42.15	-1	6,118	-0.02%
2021/10/05	5	40.10	0	0.00	40.30	5	5,905	0.08%
2021/10/04	2	40.43	1	40.85	40.60	1	5,852	0.02%
2021/10/01	3	40.80	5	40.89	40.25	-2	5,782	-0.03%
2021/09/30	1	42.25	5	42.50	42.70	-4	5,642	-0.07%
2021/09/29	11	42.38	6	42.03	42.00	5	5,550	0.09%
2021/09/27	7	44.21	2	43.55	43.10	5	5,411	0.09%
2021/09/24	1	43.60	6	43.57	44.00	-5	5,138	-0.10%
2021/09/23	41	43.57	2	43.05	43.80	39	4,989	0.78%
2021/09/22	54	44.31	16	43.71	43.70	38	4,756	0.80%
2021/09/17	35	43.74	20	43.46	43.95	15	4,291	0.35%
2021/09/16	8	40.97	7	41.25	41.15	1	3,610	0.03%
2021/09/15	25	40.20	1	39.50	40.30	24	3,399	0.71%
2021/09/13	0	0.00	1	38.10	38.05	-1	3,189	-0.03%
2021/09/10	8	37.15	0	0.00	37.15	8	3,229	0.25%
2021/09/08	0	0.00	8	36.90	36.90	-8	3,339	-0.24%
2021/09/07	1	37.60	11	37.68	37.50	-10	3,374	-0.30%
2021/09/03	1	37.80	2	38.08	38.10	-1	3,381	-0.03%
2021/09/02	0	0.00	2	37.78	37.85	-2	3,378	-0.06%
2021/09/01	11	37.85	0.3	37.95	38.00	10.7	3,369	0.32%
2021/08/31	3	37.73	1	37.85	37.85	2	3,366	0.06%
2021/08/27	1	37.70	1	38.00	38.00	0	3,369	0.00%
2021/08/26	2.1	37.97	7.1	38.01	37.45	-5	3,367	-0.15%
2021/08/25	0	0.00	6	37.20	37.30	-6	3,369	-0.18%
2021/08/24	3	36.80	2	36.80	36.95	1	3,388	0.03%
2021/08/23	12	36.74	1.1	36.67	36.65	10.9	3,411	0.32%
2021/08/20	2	36.60	0	0.00	36.35	2	3,439	0.06%
2021/08/19	1	37.10	1	36.70	36.70	0	3,468	0.00%
2021/08/18	0	0.00	0.1	37.75	37.55	-0.1	3,469	0.00%
2021/08/17	107	37.16	102	37.00	37.00	5	3,480	0.14%	大買/大賣/
2021/08/16	1	38.50	1	37.80	37.80	0	3,481	0.00%
2021/08/13	2.1	38.75	0	0.00	38.50	2.1	3,483	0.06%
2021/08/12	4	39.33	1	39.05	39.05	3	3,491	0.09%
2021/08/11	2	39.15	2	39.15	39.15	0	3,558	0.00%
2021/08/10	2	39.45	0	0.00	39.40	2	3,646	0.05%
2021/08/09	9.2	40.45	0	0.00	40.35	9.2	3,746	0.25%
2021/08/06	3	41.35	3.2	41.33	40.90	-0.2	3,899	-0.01%
2021/08/05	0	0.00	2.2	40.28	40.10	-2.2	3,965	-0.06%
2021/08/04	1.3	39.60	3	39.83	40.00	-1.7	4,156	-0.04%
2021/08/03	2	39.63	1	39.40	39.40	1	4,282	0.02%
2021/08/02	3	40.02	233	40.07	40.30	-230	4,323	-5.32%	大賣/鉅額交易
2021/07/30	2	40.00	100	40.04	39.90	-98	4,420	-2.22%
2021/07/29	1	39.95	0	0.00	40.25	1	4,468	0.02%
2021/07/28	2	40.10	0	0.00	39.70	2	4,571	0.04%
2021/07/27	0.1	40.70	1	40.35	40.40	-0.9	4,794	-0.02%
2021/07/26	12.1	40.86	0	0.00	40.85	12.1	4,940	0.24%
2021/07/23	0.5	41.08	0	0.00	41.00	0.5	5,029	0.01%
2021/07/21	1	40.55	0	0.00	40.00	1	5,135	0.02%
2021/07/19	73	41.64	0	0.00	41.35	73	5,206	1.40%
2021/07/16	3	42.90	0	0.00	42.50	3	5,419	0.06%
2021/07/14	0.4	41.70	0	0.00	41.15	0.4	5,798	0.01%
2021/07/13	0	42.05	0	0.00	42.00	0	5,921	0.00%
2021/07/09	0.1	41.95	1	42.25	41.95	-0.9	6,373	-0.01%
2021/07/08	0	0.00	2	42.25	42.00	-2	6,864	-0.03%
2021/07/06	0	0.00	1	42.80	42.70	-1	7,871	-0.01%
2021/07/05	3	43.20	0	0.00	42.80	3	8,124	0.04%
2021/07/02	1	42.90	8	43.03	43.00	-7	8,189	-0.09%
2021/06/29	0	0.00	2	42.49	42.30	-2	8,331	-0.02%
2021/06/28	0	0.00	4	42.43	42.50	-4	8,484	-0.05%
2021/06/25	0	0.00	2	42.75	42.50	-2	8,515	-0.02%
2021/06/24	1	42.60	12	42.37	42.75	-11	8,614	-0.13%
2021/06/23	1	40.90	1	40.60	41.60	0	8,997	0.00%
2021/06/18	2	40.65	0	0.00	40.50	2	10,830	0.02%
2021/06/16	1	40.10	0	0.00	40.05	1	10,903	0.01%
2021/06/04	0	0.00	1	39.95	40.15	-1	11,526	-0.01%
2021/06/02	1	40.10	11	40.01	40.10	-10	11,720	-0.09%
2021/06/01	8	39.59	2	39.85	40.10	6	11,728	0.05%
2021/05/31	4	39.76	1	39.85	39.45	3	11,793	0.03%
2021/05/28	1	39.80	7.6	39.76	39.70	-6.6	11,827	-0.06%
2021/05/27	8	38.79	1	38.90	38.80	7	11,868	0.06%
2021/05/26	1	39.15	2	39.30	39.80	-1	11,895	-0.01%
2021/05/25	4	39.78	3	39.60	39.55	1	12,015	0.01%
2021/05/24	2	39.50	3	39.35	39.50	-1	12,265	-0.01%
2021/05/21	0	0.00	1	39.45	39.20	-1	12,377	-0.01%
2021/05/19	1	39.00	1	38.70	39.20	0	12,798	0.00%
2021/05/18	2	37.65	11	38.31	38.85	-9	12,797	-0.07%
2021/05/17	3	36.67	0	0.00	36.00	3	12,762	0.02%
2021/05/13	0	0.00	8.4	38.02	38.40	-8.4	12,556	-0.07%
2021/05/12	5	37.30	0	37.40	38.10	5	12,478	0.04%
2021/05/11	7	41.00	5	41.30	40.60	2	12,357	0.02%
2021/05/07	3	42.28	0	0.00	42.90	3	12,358	0.02%
2021/05/06	0	0.00	2	40.85	40.55	-2	12,440	-0.02%
2021/05/05	0	0.00	3	40.70	40.40	-3	12,720	-0.02%
2021/05/04	115	41.31	0	0.00	40.50	115	12,698	0.91%	大買/鉅額交易
2021/05/03	28	43.70	0	0.00	42.95	28	12,571	0.22%
2021/04/29	8	45.30	0	0.00	45.40	8	12,565	0.06%
2021/04/28	2	45.15	0	0.00	45.15	2	12,567	0.02%
2021/04/27	2	45.65	7	45.51	45.60	-5	12,645	-0.04%
2021/04/22	19.4	45.75	3	45.35	44.35	16.4	12,901	0.13%
2021/04/21	8	46.71	2	46.45	46.50	6	12,842	0.05%
2021/04/20	4	47.04	21.6	47.47	47.85	-17.6	12,734	-0.14%
2021/04/19	55	46.03	4	46.54	46.40	51	12,771	0.40%
2021/04/16	154	45.90	5	45.76	45.65	149	12,810	1.16%	大買/鉅額交易
2021/04/15	208	45.85	2	45.65	45.55	206	12,884	1.60%	大買/鉅額交易
2021/04/14	12	46.88	25	47.16	47.20	-13	12,794	-0.10%
2021/04/13	5	47.10	39	47.59	46.80	-34	13,010	-0.26%
2021/04/12	160	46.30	15	46.46	46.30	145	12,787	1.13%	大買/鉅額交易
2021/04/09	0	0.00	43	44.84	44.70	-43	13,190	-0.33%
2021/04/08	6	43.88	3	44.13	44.05	3	13,439	0.02%
2021/04/07	11	43.90	22	43.86	43.95	-11	13,403	-0.08%
2021/04/06	2	44.05	2.6	44.06	44.00	-0.6	13,536	0.00%
2021/04/01	13	44.18	18	43.84	44.45	-5	14,220	-0.04%
2021/03/31	27	44.10	24.2	44.18	44.05	2.8	14,437	0.02%
2021/03/30	30	43.22	10	43.36	43.35	20	14,258	0.14%
2021/03/29	20	43.22	6	43.21	43.45	14	14,224	0.10%
2021/03/26	31	43.73	10	43.56	43.25	21	14,084	0.15%
2021/03/25	43	46.14	7	46.01	45.10	36	13,578	0.27%
2021/03/24	17	44.94	64	45.53	46.65	-47	12,788	-0.37%
2021/03/23	15	42.95	6	43.00	42.45	9	11,679	0.08%
2021/03/22	7	41.80	14	41.93	42.45	-7	11,591	-0.06%
2021/03/19	6	42.38	0.1	42.35	42.10	5.9	11,540	0.05%
2021/03/18	22	43.20	10	42.95	42.80	12	11,438	0.10%
2021/03/17	5	43.46	14.1	43.55	43.30	-9.1	11,313	-0.08%
2021/03/16	1	43.00	10	42.89	42.75	-9	11,058	-0.08%
2021/03/15	15	42.33	0	0.00	42.25	15	10,985	0.14%
2021/03/12	1	42.38	0	0.00	42.50	1	10,965	0.01%
2021/03/11	10	42.35	0	0.00	42.40	10	10,998	0.09%
2021/03/10	0	0.00	1	42.55	42.35	-1	10,968	-0.01%
2021/03/08	10	42.46	3	42.00	42.10	7	10,839	0.06%
2021/03/05	2	41.33	4	41.75	41.50	-2	10,725	-0.02%
2021/03/03	10	41.85	1	41.85	41.85	9	10,655	0.08%
2021/03/02	3	41.35	3	41.25	41.20	0	10,597	0.00%
2021/02/24	3	42.15	0	0.00	41.40	3	10,518	0.03%
2021/02/23	8	42.92	13	43.13	43.55	-5	10,325	-0.05%
2021/02/22	30	42.94	3	42.93	42.90	27	10,227	0.26%
2021/02/19	14	42.10	7	42.69	43.70	7	10,159	0.07%
2021/02/18	8	40.90	100	40.96	41.10	-92	9,965	-0.92%
2021/02/17	101	40.91	1	40.60	40.90	100	10,053	0.99%	大買/
2021/02/05	4	40.00	1	40.00	40.00	3	10,018	0.03%
2021/02/04	2	40.80	1	40.35	40.35	1	9,982	0.01%
2021/02/03	1.4	41.14	0	0.00	40.95	1.4	9,973	0.01%
2021/02/02	3	41.17	2.1	40.98	41.15	0.9	9,943	0.01%
2021/02/01	1	40.45	0	0.00	40.45	1	9,892	0.01%
2021/01/29	2	40.90	1	41.35	40.90	1	9,858	0.01%
2021/01/28	1	41.55	3	41.43	41.35	-2	9,789	-0.02%
2021/01/27	8	42.80	4	43.18	43.20	4	9,589	0.04%
2021/01/26	2	41.30	0	0.00	41.10	2	9,261	0.02%
2021/01/25	1	42.45	1	42.10	41.95	0	9,225	0.00%
2021/01/22	3	41.30	3	41.83	43.20	0	9,197	0.00%
2021/01/21	7	41.45	2	41.10	40.95	5	9,061	0.06%
2021/01/20	4	42.18	0	0.00	41.45	4	8,987	0.04%
2021/01/19	1	43.00	2	43.88	43.05	-1	8,845	-0.01%
2021/01/18	8	43.46	10.8	43.46	43.55	-2.8	8,730	-0.03%
2021/01/15	6	42.86	2	42.90	42.75	4	8,578	0.05%
2021/01/14	9	44.36	0	0.00	44.30	9	8,366	0.11%
2021/01/13	2	44.95	2	45.08	44.45	0	8,162	0.00%
2021/01/12	6	45.43	12	44.54	43.95	-6	8,071	-0.07%
2021/01/11	8	47.67	32	47.85	46.80	-24	7,913	-0.30%
2021/01/08	44	46.84	27	46.90	46.55	17	7,853	0.22%
2021/01/07	14	48.27	4.9	48.60	48.00	9.1	7,662	0.12%
2021/01/06	13.8	49.93	10.6	51.97	49.00	3.2	7,415	0.04%
2021/01/05	39	50.13	17	49.48	48.85	22	6,700	0.33%
2021/01/04	6	48.05	41.3	49.00	50.90	-35.3	6,279	-0.56%
2020/12/31	7	44.43	105	46.00	46.90	-98	5,551	-1.77%	大賣/
2020/12/30	0	0.00	11	42.17	42.85	-11	5,130	-0.21%
2020/12/29	75	42.56	30	41.72	42.20	45	5,130	0.88%
2020/12/28	86	43.79	22.6	43.58	43.50	63.4	4,966	1.28%
2020/12/25	9	40.08	11	40.10	41.05	-2	4,236	-0.05%
2020/12/23	3	37.28	0	0.00	37.20	3	3,965	0.08%
2020/12/21	2	37.00	0	0.00	37.25	2	3,955	0.05%
2020/12/18	2	37.00	0	0.00	37.55	2	3,965	0.05%
2020/12/16	15	36.78	0	0.00	37.50	15	4,059	0.37%
2020/12/14	35	36.64	0	0.00	36.70	35	4,295	0.81%
2020/12/11	59	36.88	0	0.00	36.80	59	4,351	1.36%
2020/12/10	2.1	37.64	0	0.00	37.65	2.1	4,463	0.05%
2020/12/09	3	37.70	0	0.00	37.85	3	4,563	0.07%
2020/12/07	2	38.00	17	38.26	37.65	-15	4,911	-0.31%
2020/12/02	1	38.80	6.1	38.30	38.55	-5.1	5,096	-0.10%
2020/11/30	1	39.20	1	39.35	39.00	0	5,256	0.00%
2020/11/27	1	39.35	1	39.10	39.35	0	5,360	0.00%
2020/11/25	2	39.58	4	39.46	39.50	-2	5,902	-0.03%
2020/11/24	1	38.85	0	0.00	38.75	1	6,017	0.02%
2020/11/23	1	40.90	0	0.00	40.10	1	6,060	0.02%
2020/11/20	3	39.68	52	39.98	40.05	-49	6,286	-0.78%
2020/11/19	5	39.06	5	39.24	38.90	0	6,314	0.00%
2020/11/18	12	39.20	31	38.85	39.00	-19	6,319	-0.30%
2020/11/16	3	37.22	3	37.37	37.70	0	6,399	0.00%
2020/11/13	3	36.50	3	36.63	36.25	0	6,375	0.00%
2020/11/11	0	0.00	1.2	35.79	35.90	-1.2	6,804	-0.02%
2020/11/09	2	34.50	1	34.50	34.50	1	6,897	0.01%
2020/11/06	78	34.00	1	34.00	34.00	77	7,052	1.09%
2020/11/05	1	35.45	0	0.00	34.90	1	7,399	0.01%
2020/11/04	1	35.00	0	0.00	35.15	1	7,647	0.01%
2020/10/30	15	36.42	0	0.00	35.60	15	7,864	0.19%
2020/10/29	1	37.40	0	0.00	37.55	1	7,849	0.01%
2020/10/28	1	38.05	1	38.25	38.30	0	7,917	0.00%
2020/10/27	4.2	38.20	1	38.30	38.20	3.2	7,957	0.04%
2020/10/23	0	0.00	0.6	38.05	38.05	-0.6	8,107	-0.01%
2020/10/21	0	0.00	1	38.30	38.20	-1	8,288	-0.01%
2020/10/20	1	38.20	0	0.00	38.30	1	8,430	0.01%
2020/10/19	1.3	38.43	1.3	39.61	38.00	0	8,490	0.00%
2020/10/06	0	0.00	69	23.45	23.95	-69	8,403	-0.82%
2020/10/05	11	22.90	1	22.85	22.85	10	8,393	0.12%
2020/09/30	5	23.10	50	23.00	22.95	-45	8,477	-0.53%
2020/09/29	0	0.00	15	23.42	23.30	-15	8,629	-0.17%
2020/09/28	0	0.00	3	23.25	23.00	-3	8,866	-0.03%
2020/09/25	0	0.00	5	23.20	22.60	-5	8,961	-0.06%
2020/09/24	0	0.00	139	22.38	22.55	-139	8,931	-1.56%	大賣/鉅額交易
2020/09/23	72	23.05	6	23.35	22.80	66	8,866	0.74%
2020/09/22	34	23.46	0.6	23.25	23.40	33.4	8,809	0.38%
2020/09/21	5	24.40	17	24.24	24.30	-12	8,759	-0.14%
2020/09/18	0	0.00	60	24.20	24.30	-60	8,856	-0.68%
2020/09/16	53	23.56	0	0.00	23.50	53	8,958	0.59%
2020/09/15	5	23.75	0	0.00	23.75	5	8,950	0.06%
2020/09/11	6	23.99	0	0.00	23.70	6	9,128	0.07%
2020/09/10	0	0.00	2	24.30	24.35	-2	9,194	-0.02%
2020/09/09	45	24.25	0	0.00	24.45	45	9,265	0.49%
2020/09/08	25	24.87	8	24.59	24.25	17	9,286	0.18%
2020/09/07	40	25.40	0	0.00	25.20	40	9,275	0.43%
2020/09/03	0	0.00	20	25.79	25.30	-20	9,458	-0.21%
2020/09/02	9	25.62	0	0.00	25.70	9	9,787	0.09%
2020/09/01	0	0.00	5	25.90	25.90	-5	10,242	-0.05%
2020/08/31	41	25.30	15	25.29	25.30	26	10,258	0.25%
2020/08/26	0	0.00	21	24.95	25.10	-21	10,706	-0.20%
2020/08/25	31	24.40	0	0.00	24.40	31	10,706	0.29%
2020/08/24	2	24.35	2	24.50	24.85	0	10,717	0.00%
2020/08/21	0	0.00	1	24.60	25.10	-1	10,745	-0.01%
2020/08/20	1	23.80	1	23.25	23.30	0	10,541	0.00%
2020/08/19	10	25.00	2	24.50	24.75	8	10,319	0.08%
2020/08/18	0	0.00	1	25.30	25.35	-1	10,271	-0.01%
2020/08/17	4	24.78	8	24.38	25.15	-4	10,263	-0.04%
2020/08/14	5	24.05	0	0.00	23.85	5	10,253	0.05%
2020/08/13	1	24.65	3	24.33	24.40	-2	10,722	-0.02%
2020/08/12	2	24.30	3	24.27	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	61	24.41	24.55	-61	11,315	-0.54%
2020/08/10	0	0.00	4	24.18	24.20	-4	11,238	-0.04%
2020/08/07	15	24.33	1	23.75	24.00	14	11,141	0.13%
2020/08/06	2	24.03	1	23.90	23.90	1	10,896	0.01%
2020/08/05	1	23.45	40	23.50	23.50	-39	10,748	-0.36%
2020/08/04	15	23.42	0	0.00	23.50	15	10,813	0.14%
2020/07/31	2	23.75	68	23.75	23.70	-66	10,628	-0.62%
2020/07/30	2	22.88	40	23.04	23.00	-38	10,275	-0.37%
2020/07/27	0	0.00	2	20.75	20.70	-2	10,058	-0.02%
2020/07/23	1	22.05	1	21.90	21.85	0	10,053	0.00%
2020/07/22	50	21.73	0	0.00	21.65	50	10,037	0.50%
2020/07/21	41	21.59	1.2	21.88	21.90	39.8	10,042	0.40%
2020/07/17	10	21.58	0	0.00	21.45	10	10,058	0.10%
2020/07/16	20	21.70	5	21.70	21.80	15	10,100	0.15%
2020/07/15	15	21.82	17	21.77	21.65	-2	10,074	-0.02%
2020/07/14	35	21.48	20	21.57	21.55	15	10,050	0.15%
2020/07/13	1	21.40	13	21.40	21.45	-12	10,089	-0.12%
2020/07/10	0	0.00	10	21.43	21.10	-10	10,118	-0.10%
2020/07/09	80	21.12	1	21.10	21.10	79	10,131	0.78%
2020/07/08	23	21.55	0	0.00	21.40	23	10,172	0.23%
2020/07/07	16	22.14	34	21.87	22.25	-18	10,259	-0.18%
2020/07/06	5	21.05	0	0.00	21.25	5	10,679	0.05%
2020/07/03	30	21.20	0	0.00	21.20	30	11,003	0.27%
2020/07/02	23	21.26	0	0.00	21.25	23	11,299	0.20%
2020/07/01	80	21.29	0	0.00	21.35	80	11,619	0.69%
2020/06/30	65	21.32	0	0.00	21.55	65	11,996	0.54%
2020/06/29	98	21.16	5	21.00	21.15	93	12,611	0.74%
2020/06/24	46	21.87	2	21.85	21.90	44	12,541	0.35%
2020/06/23	49	22.07	1	22.05	22.15	48	12,518	0.38%
2020/06/22	30	22.45	3	22.48	22.55	27	12,531	0.22%
2020/06/19	0	0.00	1	22.65	22.50	-1	12,547	-0.01%
2020/06/18	10	22.45	0	0.00	22.50	10	12,504	0.08%
2020/06/17	7	23.21	14	22.91	22.90	-7	12,471	-0.06%
2020/06/16	1	22.95	1	22.65	22.80	0	12,489	0.00%
2020/06/15	0	0.00	2	22.40	22.10	-2	12,420	-0.02%
2020/06/12	2	22.23	0	0.00	22.25	2	12,415	0.02%
2020/06/11	1	23.00	1	23.20	22.70	0	12,296	0.00%
2020/06/10	8	23.70	3	23.65	23.85	5	12,240	0.04%
2020/06/09	3	23.97	8	23.92	23.85	-5	12,160	-0.04%
2020/06/08	26	23.58	3	23.43	23.20	23	11,764	0.20%
2020/06/05	0	0.00	5	22.32	22.30	-5	11,237	-0.04%
2020/06/04	23	20.52	1	22.20	22.35	22	11,126	0.20%
2020/06/02	31	20.18	0	0.00	20.10	31	10,602	0.29%
2020/06/01	0	0.00	5	20.30	20.30	-5	10,650	-0.05%
2020/05/29	0	0.00	1	20.10	19.80	-1	10,614	-0.01%
2020/05/28	28	20.25	25	20.52	19.80	3	10,651	0.03%
2020/05/27	9	19.94	5	19.80	19.90	4	10,612	0.04%
2020/05/26	15	19.97	12	19.91	19.90	3	10,745	0.03%
2020/05/25	25	20.20	2	19.95	20.25	23	10,725	0.21%
2020/05/22	11	20.15	7.1	20.26	20.05	3.9	10,719	0.04%
2020/05/21	11	20.54	22	20.58	20.60	-11	10,663	-0.10%
2020/05/20	41	19.67	6	20.09	20.35	35	10,541	0.33%
2020/05/19	1	19.25	6	19.13	19.70	-5	10,116	-0.05%
2020/05/18	32	17.60	3	17.80	17.95	29	9,692	0.30%
2020/05/15	24	16.85	12	16.92	16.90	12	9,511	0.13%
2020/05/14	40	16.83	2	16.75	16.70	38	9,458	0.40%
2020/05/12	0	0.00	3	16.70	16.75	-3	9,612	-0.03%
2020/05/11	0	0.00	2	16.73	16.90	-2	9,800	-0.02%
2020/05/08	56	16.38	0	0.00	16.35	56	10,006	0.56%
2020/05/07	74	16.47	0	0.00	16.45	74	10,091	0.73%
2020/05/06	72	16.55	2	16.40	16.40	70	10,143	0.69%
2020/05/05	3	16.70	0	0.00	16.65	3	10,113	0.03%
2020/05/04	0	0.00	1	16.90	16.70	-1	10,085	-0.01%
2020/04/29	0	0.00	6	17.40	17.55	-6	9,996	-0.06%
2020/04/28	10	16.78	0	0.00	16.90	10	9,978	0.10%
2020/04/27	3	17.05	0	0.00	17.10	3	9,904	0.03%
2020/04/24	2	16.70	0	0.00	16.70	2	9,845	0.02%
2020/04/23	5	17.05	0	0.00	17.00	5	9,776	0.05%
2020/04/22	2	16.65	0	0.00	16.55	2	9,690	0.02%
2020/04/20	5	17.72	0.2	17.75	17.70	4.8	9,464	0.05%
2020/04/17	7	17.86	0	0.00	17.80	7	9,427	0.07%
2020/04/16	21	18.14	0	0.00	18.20	21	9,317	0.23%
2020/04/15	10	18.50	2	18.40	18.35	8	9,244	0.09%
2020/04/14	3	18.50	0	0.00	18.45	3	9,153	0.03%
2020/04/13	0	0.00	12	18.54	18.70	-12	9,024	-0.13%
2020/04/10	14	18.73	4	18.63	18.75	10	8,882	0.11%
2020/04/09	2.3	18.65	45	18.81	18.50	-42.7	8,637	-0.49%
2020/04/08	27	17.50	11.7	17.72	18.15	15.3	7,968	0.19%
2020/04/07	82	15.87	7	16.29	16.50	75	7,539	0.99%
2020/04/06	29	15.18	14	14.88	15.55	15	7,210	0.21%
2020/04/01	24	14.79	30	14.70	14.85	-6	6,853	-0.09%
2020/03/31	39	14.80	68	14.71	14.70	-29	6,443	-0.45%
2020/03/27	5	16.56	0	0.00	16.30	5	5,786	0.09%
2020/03/26	0	0.00	2.2	16.60	16.65	-2.2	5,713	-0.04%
2020/03/25	0	0.00	15	15.65	15.50	-15	5,625	-0.27%
2020/03/24	17	14.81	6	15.27	14.65	11	5,551	0.20%
2020/03/23	5	14.45	15	14.52	14.45	-10	5,505	-0.18%
2020/03/20	65	15.14	15	15.17	15.15	50	5,562	0.90%
2020/03/19	10	14.50	0	0.00	14.50	10	5,495	0.18%
2020/03/17	5	16.00	5	16.40	16.40	0	5,310	0.00%
2020/03/16	2	17.40	0	0.00	17.00	2	5,212	0.04%
2020/03/13	10	16.95	51	17.07	17.60	-41	5,173	-0.79%
2020/03/11	7	20.21	0	0.00	19.65	7	4,910	0.14%
2020/03/09	2	19.95	15	20.48	20.10	-13	4,794	-0.27%
2020/03/05	0	0.00	4	21.00	21.00	-4	4,563	-0.09%
2020/03/02	40	20.78	0	0.00	20.30	40	4,305	0.93%
2020/02/26	2	21.55	1	21.50	21.55	1	4,034	0.02%
2020/02/25	0	0.00	2	20.90	20.80	-2	3,835	-0.05%
2020/02/24	0	0.00	10	20.80	20.95	-10	3,775	-0.26%
2020/02/21	0	0.00	3	21.00	20.95	-3	3,682	-0.08%
2020/02/20	3	20.85	1	21.10	21.05	2	3,614	0.06%
2020/02/19	0	0.00	26	20.96	20.90	-26	3,444	-0.75%
2020/02/18	0	0.00	6	20.15	20.15	-6	3,365	-0.18%
2020/02/17	5	19.95	0	0.00	20.05	5	3,311	0.15%
2020/02/13	0	0.00	3	20.00	20.00	-3	3,221	-0.09%
2020/02/12	0	0.00	21	19.90	20.05	-21	3,161	-0.66%
2020/02/10	21	19.99	15	19.75	19.90	6	2,847	0.21%
2020/02/07	0	0.00	4	19.15	19.25	-4	2,539	-0.16%
2020/02/06	3	18.40	28	18.25	18.75	-25	2,407	-1.04%
2020/02/05	3	17.55	5	17.45	17.55	-2	2,352	-0.09%
2020/02/04	6	17.30	5	17.50	17.35	1	2,323	0.04%
2020/02/03	12	17.18	5	17.25	17.15	7	2,303	0.30%
2020/01/31	1	18.05	5	18.10	17.90	-4	2,244	-0.18%
2020/01/30	15	18.18	238	18.14	17.95	-223	2,238	-9.96%	大賣/鉅額交易
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/17	0	0.00	7	19.34	19.25	-7	2,146	-0.33%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/15	2	19.08	7	19.15	19.10	-5	2,168	-0.23%
2020/01/14	0	0.00	3	19.15	19.20	-3	2,197	-0.14%
2020/01/10	13	18.95	0	0.00	19.00	13	2,303	0.56%
2020/01/09	7	18.80	3	18.90	18.95	4	2,306	0.17%
2020/01/08	3	18.60	50	18.60	18.70	-47	2,348	-2.00%
2020/01/07	3	19.15	4	19.20	19.00	-1	2,321	-0.04%
2020/01/06	3	19.25	0	0.00	19.20	3	2,347	0.13%
2020/01/03	3	19.65	7	19.70	19.50	-4	2,391	-0.17%
2020/01/02	0	0.00	12	19.69	19.60	-12	2,383	-0.50%
2019/12/31	0	0.00	8	19.60	19.55	-8	2,389	-0.33%
2019/12/30	3	19.35	1	19.45	19.50	2	2,418	0.08%
2019/12/27	15	19.42	0	0.00	19.35	15	2,450	0.61%
2019/12/26	0	0.00	8	19.62	19.50	-8	2,460	-0.33%
2019/12/25	10	19.40	19	19.40	19.40	-9	2,468	-0.36%
2019/12/23	3	19.35	0	0.00	19.35	3	2,563	0.12%
2019/12/19	11	19.51	0	0.00	19.45	11	2,550	0.43%
2019/12/17	182	19.40	14	19.43	19.75	168	2,559	6.56%	大買/鉅額交易
2019/12/16	0	0.00	0.1	19.15	19.20	-0.1	2,516	0.00%
2019/12/13	8	18.98	0	0.00	18.95	8	2,589	0.31%
2019/12/12	0	0.00	1	19.20	19.10	-1	2,834	-0.04%
2019/12/10	0	0.00	20	19.24	19.10	-20	2,853	-0.70%
2019/12/09	6	18.85	0	0.00	18.85	6	2,849	0.21%
2019/12/05	5	18.80	0	0.00	18.80	5	3,019	0.17%
2019/11/29	0	0.00	8	19.22	19.15	-8	3,035	-0.26%
2019/11/28	0	0.00	12	19.05	19.15	-12	3,038	-0.39%
2019/11/27	2	18.83	0	0.00	18.80	2	3,037	0.07%
2019/11/26	0	0.00	2	18.80	18.80	-2	3,052	-0.07%
2019/11/22	0	0.00	25	18.86	18.80	-25	3,102	-0.81%
2019/11/20	0	0.00	8	19.00	19.00	-8	3,120	-0.26%
2019/11/19	0	0.00	5	19.00	19.00	-5	3,135	-0.16%
2019/11/18	0	0.00	5	18.80	18.80	-5	3,179	-0.16%
2019/11/15	27	18.54	3	18.67	18.70	24	3,276	0.73%
2019/11/12	5	19.10	0	0.00	19.15	5	3,317	0.15%
2019/11/11	5	19.30	0	0.00	19.20	5	3,510	0.14%
2019/11/08	5	19.65	0	0.00	19.65	5	3,598	0.14%
2019/11/07	3	19.72	29	19.83	19.60	-26	3,789	-0.69%
2019/11/06	0	0.00	10	19.70	19.50	-10	3,789	-0.26%
2019/11/04	0	0.00	5	19.70	19.60	-5	3,884	-0.13%
2019/10/31	0	0.00	2	19.45	19.60	-2	4,011	-0.05%
2019/10/29	0	0.00	3	19.55	19.50	-3	4,174	-0.07%
2019/10/23	27	19.66	0	0.00	19.65	27	4,951	0.55%
2019/10/22	23	19.79	13	19.72	19.80	10	4,970	0.20%
2019/10/21	3	19.90	22	19.83	19.85	-19	5,024	-0.38%
2019/10/18	5	19.35	3	19.60	19.50	2	5,082	0.04%
2019/10/17	0	0.00	6	19.69	19.70	-6	5,096	-0.12%
2019/10/16	9	19.39	5	19.40	19.55	4	5,099	0.08%
2019/10/15	5	19.10	0	0.00	19.25	5	5,062	0.10%
2019/10/14	2	19.40	22	19.33	19.40	-20	5,142	-0.39%
2019/10/09	11	19.01	0	0.00	18.95	11	5,240	0.21%
2019/10/07	10	19.45	0	0.00	19.40	10	5,512	0.18%
2019/10/04	11	19.35	0	0.00	19.40	11	5,551	0.20%
2019/10/03	7	19.29	0	0.00	19.35	7	5,561	0.13%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	2	19.95	0	0.00	19.80	2	5,725	0.03%
2019/09/27	11	19.76	10	19.80	19.65	1	5,854	0.02%
2019/09/26	15	20.17	0	0.00	20.15	15	5,899	0.25%
2019/09/25	0	0.00	10	20.20	20.25	-10	6,043	-0.17%
2019/09/24	5	20.20	0	0.00	20.25	5	6,196	0.08%
2019/09/23	10	20.23	0	0.00	20.30	10	6,249	0.16%
2019/09/20	5	20.40	0	0.00	20.35	5	6,345	0.08%
2019/09/19	5	20.60	11	20.73	20.60	-6	6,527	-0.09%
2019/09/18	2	20.40	20	20.23	20.40	-18	6,707	-0.27%
2019/09/17	21	20.35	0	0.00	20.10	21	6,676	0.31%
2019/09/16	1	21.35	4	21.20	21.35	-3	6,610	-0.05%
2019/09/11	3	20.95	0	0.00	20.95	3	6,892	0.04%
2019/09/10	5	21.10	0	0.00	21.10	5	6,912	0.07%
2019/09/09	0	0.00	48	21.51	21.35	-48	6,974	-0.69%
2019/09/06	0	0.00	17	20.84	20.85	-17	6,919	-0.25%
2019/09/05	5	20.75	0	0.00	20.85	5	7,119	0.07%
2019/09/04	56	20.86	0	0.00	20.90	56	7,295	0.77%
2019/08/30	1	21.10	3	21.07	20.90	-2	7,736	-0.03%
2019/08/29	2	21.25	0	0.00	20.90	2	7,911	0.03%
2019/08/28	1	20.95	1	21.00	21.15	0	8,083	0.00%
2019/08/27	1	21.00	4	20.93	20.60	-3	8,269	-0.04%
2019/08/22	5	20.75	27	20.85	21.00	-22	9,296	-0.24%
2019/08/21	0	0.00	5	20.95	20.95	-5	9,722	-0.05%
2019/08/20	30	21.06	0	0.00	20.60	30	10,331	0.29%
2019/08/19	2	21.30	2	21.15	21.15	0	10,315	0.00%
2019/08/16	2	21.25	0	0.00	21.30	2	10,429	0.02%
2019/08/15	5	21.15	10	21.25	21.10	-5	10,583	-0.05%
2019/08/14	17	21.89	0	0.00	21.90	17	10,655	0.16%
2019/08/13	102	22.54	0	0.00	22.25	102	10,900	0.94%	大買/鉅額交易
2019/08/12	13	22.24	14	22.97	23.15	-1	11,551	-0.01%
2019/08/05	12	23.02	0	0.00	22.90	12	12,002	0.10%
2019/08/02	5	23.00	0	0.00	23.05	5	11,956	0.04%
2019/08/01	3	23.40	10	23.60	23.60	-7	11,864	-0.06%
2019/07/30	0	0.00	18	24.20	24.30	-18	11,699	-0.15%
2019/07/29	1	23.90	8	24.23	24.45	-7	11,611	-0.06%
2019/07/26	16	23.81	17	23.80	23.90	-1	11,344	-0.01%
2019/07/19	0	0.00	48	23.60	23.35	-48	10,746	-0.45%
2019/07/15	1	23.20	104	23.19	23.90	-103	10,573	-0.97%	大賣/鉅額交易
2019/07/12	1	23.40	10	23.45	23.15	-9	10,479	-0.09%
2019/07/11	0	0.00	4	23.93	23.95	-4	10,325	-0.04%
2019/07/10	1	23.85	0	0.00	23.85	1	10,321	0.01%
2019/07/05	10	23.80	5	23.75	23.60	5	10,474	0.05%
2019/07/04	0	0.00	16	23.52	23.50	-16	10,403	-0.15%
2019/07/03	8	22.97	3	23.33	23.00	5	10,384	0.05%
2019/07/02	0	0.00	14	23.51	23.45	-14	10,383	-0.13%
2019/07/01	2	23.03	5	23.20	23.25	-3	10,231	-0.03%
2019/06/28	0	0.00	1	22.65	22.80	-1	10,096	-0.01%
2019/06/26	23	23.02	13	22.95	22.95	10	10,027	0.10%
2019/06/25	1	22.60	19	22.60	22.60	-18	10,079	-0.18%
2019/06/24	10	22.00	1	22.05	22.10	9	9,829	0.09%
2019/06/21	5	22.25	0	0.00	22.05	5	9,757	0.05%
2019/06/20	11	22.12	10	22.03	22.15	1	9,569	0.01%
2019/06/19	12	21.57	5	21.75	21.80	7	9,332	0.07%
2019/06/18	0	0.00	4	21.60	21.50	-4	9,249	-0.04%
2019/06/17	10	21.48	5	21.50	21.45	5	9,199	0.05%
2019/06/14	0	0.00	9	21.79	21.80	-9	9,094	-0.10%
2019/06/13	12	21.67	6	21.50	21.60	6	9,022	0.07%
2019/06/12	21	22.19	1	22.25	22.00	20	8,821	0.23%
2019/06/11	6	22.60	5	22.90	22.60	1	8,623	0.01%
2019/06/10	5	22.55	5	22.60	22.50	0	8,484	0.00%
2019/06/06	13	22.73	0	0.00	22.55	13	8,361	0.16%
2019/06/05	14	23.09	9	23.63	23.20	5	8,178	0.06%
2019/06/04	13	23.48	1	23.60	23.10	12	7,985	0.15%
2019/06/03	19	23.54	5	23.35	23.25	14	7,805	0.18%
2019/05/31	7	23.69	2	23.63	23.85	5	7,586	0.07%
2019/05/30	10	23.93	10	23.90	23.85	0	7,354	0.00%
2019/05/29	33	24.47	35	24.48	24.00	-2	7,142	-0.03%
2019/05/28	3	24.30	29	24.21	23.55	-26	6,501	-0.40%
2019/05/27	2	22.58	47	23.67	23.95	-45	6,045	-0.74%
2019/05/24	0	0.00	2	21.80	21.80	-2	5,396	-0.04%
2019/05/23	13	21.88	3	22.33	21.80	10	5,322	0.19%
2019/05/22	14	22.56	27	22.48	22.55	-13	5,186	-0.25%
2019/05/21	20	22.08	16	22.10	22.25	4	4,989	0.08%
2019/05/20	38	22.69	38	22.61	22.50	0	4,829	0.00%
2019/05/17	17	22.09	8	22.09	22.15	9	4,370	0.21%
2019/05/16	5	20.74	4	20.85	20.50	1	3,649	0.03%
2019/05/14	31	19.66	32	19.96	20.20	-1	3,131	-0.03%
2019/04/25	0	0.00	3	19.70	19.70	-3	2,782	-0.11%
2019/04/18	0	0.00	0.1	19.70	19.80	-0.1	2,787	0.00%
2019/04/17	0	0.00	1	19.25	19.60	-1	2,778	-0.04%
2019/04/16	3	19.35	0	0.00	19.20	3	2,716	0.11%
2019/04/15	2	19.30	3	19.75	19.30	-1	2,627	-0.04%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/03/29	1	19.60	0	0.00	19.45	1	2,083	0.05%
2019/03/28	2	19.90	9	19.97	19.90	-7	2,029	-0.34%
2019/03/27	3	18.85	0	0.00	18.85	3	1,773	0.17%
2019/03/19	0	0.00	1	18.85	18.85	-1	2,241	-0.04%
2019/03/18	0	0.00	2	18.90	18.90	-2	2,282	-0.09%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/02/26	0	0.00	10	19.00	18.95	-10	4,119	-0.24%
2019/02/22	3	19.00	2	18.90	18.95	1	4,106	0.02%
2019/02/13	1	18.50	0	0.00	18.50	1	4,016	0.02%
2019/02/11	0	0.00	4	18.50	18.40	-4	4,049	-0.10%
2019/01/29	0	0.00	7	18.52	18.50	-7	4,053	-0.17%
2019/01/23	0	0.00	5	18.10	18.10	-5	4,029	-0.12%
2019/01/22	0	0.00	5	18.15	18.20	-5	4,039	-0.12%
2019/01/21	5	18.10	0	0.00	18.10	5	4,046	0.12%
2019/01/17	0	0.00	5	18.00	18.05	-5	4,132	-0.12%
2019/01/14	0	0.00	5	17.75	17.85	-5	4,161	-0.12%
2019/01/11	5	17.80	0	0.00	17.80	5	4,193	0.12%
2019/01/07	15	17.88	0	0.00	17.90	15	4,242	0.35%
2019/01/04	2	17.70	0	0.00	17.70	2	4,275	0.05%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2019/01/02	0	0.00	10	17.90	17.95	-10	4,399	-0.23%
2018/12/27	10	18.30	0	0.00	18.15	10	4,436	0.23%
2018/12/25	0	0.00	5	18.35	18.25	-5	4,443	-0.11%
2018/12/24	5	18.70	5	18.55	18.55	0	4,446	0.00%
2018/12/22	10	19.00	0	0.00	18.90	10	4,408	0.23%
2018/12/21	0	0.00	10	19.30	19.25	-10	4,489	-0.22%
2018/12/20	0	0.00	10	19.40	19.35	-10	4,486	-0.22%
2018/12/19	10	19.50	0	0.00	19.45	10	4,479	0.22%
2018/12/18	4	19.91	1	20.00	19.35	3	4,449	0.07%
2018/12/17	2	20.65	2	20.45	20.60	0	4,288	0.00%
2018/12/14	21	20.60	12	20.48	20.55	9	4,241	0.21%
2018/12/12	6	20.10	0	0.00	20.10	6	4,143	0.14%
2018/12/11	0	0.00	2	20.10	19.80	-2	4,108	-0.05%
2018/12/10	1	20.15	0	0.00	20.10	1	4,107	0.02%
2018/12/07	2	20.00	21	20.19	20.05	-19	4,060	-0.47%
2018/12/06	1	20.30	2	20.10	20.05	-1	3,944	-0.03%
2018/12/05	15	20.94	7	20.63	21.00	8	3,702	0.22%
2018/12/04	14	19.67	33	19.14	20.00	-19	2,803	-0.68%
2018/12/03	0	0.00	31	18.25	18.20	-31	2,479	-1.25%
2018/11/30	6	18.02	0	0.00	18.00	6	2,398	0.25%
2018/11/29	10	18.30	0	0.00	18.00	10	2,368	0.42%
2018/11/23	10	17.75	0	0.00	17.75	10	2,388	0.42%
2018/11/21	4	18.13	4	18.25	18.25	0	2,394	0.00%
2018/11/20	10	18.10	5	18.10	18.00	5	2,400	0.21%
2018/11/14	5	18.20	0	0.00	18.20	5	2,398	0.21%
2018/11/09	0	0.00	5	18.05	18.10	-5	2,473	-0.20%
2018/11/08	20	18.25	0	0.00	18.25	20	2,505	0.80%
2018/11/06	5	18.20	0	0.00	18.15	5	2,532	0.20%
2018/10/31	5	17.80	0	0.00	18.05	5	2,578	0.19%
2018/10/26	0	0.00	20	17.60	17.70	-20	2,615	-0.76%
2018/10/25	0	0.00	10	17.98	17.95	-10	2,650	-0.38%
2018/10/22	10	18.68	0	0.00	18.75	10	2,612	0.38%
2018/10/19	0	0.00	14	18.90	18.55	-14	2,641	-0.53%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/17	5	19.15	0	0.00	19.05	5	2,641	0.19%
2018/10/16	0	0.00	16	19.25	19.10	-16	2,604	-0.61%
2018/10/12	37	19.38	30	19.40	19.60	7	2,525	0.28%
2018/10/11	0	0.00	10	20.00	19.65	-10	2,494	-0.40%
2018/10/04	0	0.00	10	21.30	21.25	-10	2,368	-0.42%
2018/10/02	0	0.00	2	21.55	21.55	-2	2,354	-0.08%
2018/09/28	2	21.55	5	21.50	21.70	-3	2,325	-0.13%
2018/09/21	5	21.00	0	0.00	20.90	5	2,281	0.22%
2018/09/18	0	0.00	1	21.10	21.15	-1	2,479	-0.04%
2018/09/14	10	21.15	8	21.08	21.00	2	2,490	0.08%
2018/09/11	5	20.40	0	0.00	20.45	5	2,756	0.18%
2018/09/10	0	0.00	7	20.30	20.30	-7	2,855	-0.25%
2018/09/03	0	0.00	10	21.25	21.20	-10	3,020	-0.33%
2018/08/31	0	0.00	3	21.20	21.05	-3	3,042	-0.10%
2018/08/30	3	21.15	13	20.95	21.05	-10	3,052	-0.33%
2018/08/29	3	20.80	0	0.00	21.05	3	3,092	0.10%
2018/08/23	0	0.00	5	20.50	20.60	-5	3,189	-0.16%
2018/08/17	1	20.20	0	0.00	20.30	1	3,286	0.03%
2018/08/16	15	20.30	0	0.00	20.25	15	3,326	0.45%
2018/08/15	0	0.00	20	20.54	20.55	-20	3,319	-0.60%
2018/08/13	1	21.15	5	20.70	20.70	-4	3,393	-0.12%
2018/08/08	5	21.05	0	0.00	21.00	5	3,629	0.14%
2018/08/07	20	21.10	0	0.00	21.05	20	3,681	0.54%
2018/08/03	0	0.00	0	21.30	21.15	0	3,920	0.00%
2018/08/02	0	0.00	20	21.35	21.20	-20	3,905	-0.51%
2018/08/01	151	21.40	0	0.00	21.40	151	3,874	3.90%	大買/鉅額交易
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/19	10	20.90	0	0.00	20.90	10	3,722	0.27%
2018/07/17	3	21.15	0	0.00	21.25	3	3,705	0.08%
2018/07/16	3	21.20	0	0.00	21.15	3	3,664	0.08%
2018/07/13	0	0.00	2	21.00	21.10	-2	3,664	-0.05%
2018/07/11	0	0.00	4	20.70	20.85	-4	3,667	-0.11%
2018/07/09	18	20.71	30	20.75	20.70	-12	3,649	-0.33%
2018/07/06	0	0.00	4	20.65	20.60	-4	3,646	-0.11%
2018/07/05	0	0.00	3	20.85	20.85	-3	3,629	-0.08%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	0	0.00	4	20.90	20.80	-4	3,682	-0.11%
2018/07/02	0	0.00	4	21.20	21.20	-4	3,655	-0.11%
2018/06/29	10	21.34	0	0.00	21.10	10	3,658	0.27%
2018/06/28	1	21.50	3	21.65	21.45	-2	3,551	-0.06%
2018/06/27	7	21.84	0	0.00	21.65	7	3,458	0.20%
2018/06/26	3	21.85	0	0.00	21.85	3	3,441	0.09%
2018/06/25	0	0.00	4	22.20	21.75	-4	3,444	-0.12%
2018/06/22	1	21.65	14	21.69	22.15	-13	3,429	-0.38%
2018/06/21	20	22.05	0	0.00	21.85	20	3,285	0.61%
2018/06/20	3	22.15	0	0.00	22.10	3	3,202	0.09%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	4	22.60	22.60	-4	2,981	-0.13%
2018/06/13	0	0.00	6	22.70	22.75	-6	2,950	-0.20%
2018/06/12	0	0.00	2	22.70	22.80	-2	3,019	-0.07%
2018/06/11	5	22.96	0	0.00	22.80	5	2,998	0.17%
2018/06/07	2	23.25	0	0.00	23.20	2	2,950	0.07%
2018/06/06	2	23.40	5	23.30	23.20	-3	2,942	-0.10%
2018/06/05	10	23.35	0	0.00	23.30	10	2,888	0.35%
2018/06/04	30	23.35	0	0.00	23.35	30	2,873	1.04%
2018/06/01	2	23.30	7	23.40	23.30	-5	2,852	-0.18%
2018/05/31	6	23.25	0	0.00	23.70	6	2,870	0.21%
2018/05/30	0	0.00	6	23.37	23.15	-6	2,890	-0.21%
2018/05/29	4	23.40	0	23.45	23.50	4	2,867	0.14%
2018/05/28	5	23.35	0	0.00	23.35	5	2,879	0.17%
2018/05/25	3	23.50	0	0.00	23.45	3	2,885	0.10%
2018/05/24	6	23.50	0	0.00	23.55	6	2,911	0.21%
2018/05/23	0	0.00	3	23.65	23.75	-3	2,847	-0.11%
2018/05/21	0	0.00	2	24.30	24.20	-2	2,789	-0.07%
2018/05/18	4	24.34	1	24.20	24.15	3	2,730	0.11%
2018/05/17	1	24.20	40	24.40	24.05	-39	2,626	-1.48%
2018/05/16	0	0.00	22	24.00	23.80	-22	2,492	-0.88%
2018/05/15	2	24.00	12	23.95	24.00	-10	2,474	-0.40%
2018/05/14	52	24.17	0	0.00	23.95	52	2,493	2.09%
2018/05/11	0	0.00	2	22.40	22.45	-2	2,256	-0.09%
2018/05/09	15	22.54	0	0.00	22.40	15	2,256	0.66%
2018/05/08	0	0.00	1	22.25	22.35	-1	2,260	-0.04%
2018/05/04	5	22.35	0	0.00	22.35	5	2,276	0.22%
2018/05/03	0	0.00	9	22.65	22.60	-9	2,283	-0.39%
2018/04/27	10	22.10	0	0.00	22.00	10	2,378	0.42%
2018/04/26	4	22.10	15	22.00	22.00	-11	2,401	-0.46%
2018/04/25	13	22.10	2	22.05	22.00	11	2,420	0.45%
2018/04/24	1	22.15	2	22.15	22.20	-1	2,460	-0.04%
2018/04/20	5	22.35	0	0.00	22.25	5	2,535	0.20%
2018/04/17	0	0.00	11	22.31	22.25	-11	2,569	-0.43%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/10	10	22.80	10	22.90	22.90	0	2,719	0.00%
2018/04/02	0	0.00	1	22.55	22.60	-1	2,807	-0.04%
2018/03/29	13	22.60	0	0.00	22.55	13	2,892	0.45%
2018/03/27	8	22.90	0	0.00	22.75	8	2,883	0.28%
2018/03/23	0	0.00	6	22.75	22.85	-6	2,909	-0.21%
2018/03/21	0	0.00	2	23.23	23.20	-2	2,937	-0.07%
2018/03/20	5	23.35	0	0.00	23.25	5	3,079	0.16%
2018/03/16	0	0.00	5	23.20	23.30	-5	3,209	-0.16%
2018/03/13	1	23.80	0	0.00	23.60	1	3,206	0.03%
2018/03/08	8	23.35	0	0.00	23.25	8	3,391	0.24%
2018/03/07	0	0.00	9	23.22	23.20	-9	3,493	-0.26%
2018/03/06	3	23.40	0	0.00	23.30	3	3,597	0.08%
2018/03/05	1	23.35	0	0.00	23.25	1	4,854	0.02%
2018/02/27	1	23.45	0	0.00	23.35	1	5,029	0.02%
2018/02/22	0	0.00	4	22.30	22.50	-4	5,019	-0.08%
2018/02/21	1	22.35	2	22.35	22.35	-1	5,061	-0.02%
2018/02/12	0	0.00	1	22.20	22.25	-1	5,062	-0.02%
2018/02/09	0	0.00	20	22.00	22.30	-20	5,082	-0.39%
2018/02/07	6	22.55	0	0.00	22.45	6	5,162	0.12%
2018/02/06	1	22.30	8	22.58	22.30	-7	5,193	-0.13%
2018/02/05	3	23.10	0	0.00	23.20	3	5,110	0.06%
2018/02/02	10	23.45	0	0.00	23.45	10	5,110	0.20%
2018/02/01	6	23.60	0	0.00	23.60	6	5,125	0.12%
2018/01/29	10	23.80	2	23.80	23.85	8	5,137	0.16%
2018/01/22	4	23.78	0	0.00	23.75	4	5,034	0.08%
2018/01/19	4	23.75	3	23.70	23.55	1	5,022	0.02%
2018/01/18	4	23.86	0	0.00	23.70	4	5,000	0.08%
2018/01/16	0	0.00	9	23.42	23.45	-9	4,939	-0.18%
2018/01/09	0	0.00	3	23.65	23.60	-3	4,994	-0.06%
2018/01/05	0	0.00	2	23.60	23.50	-2	4,942	-0.04%
2018/01/04	2	23.45	10	23.45	23.40	-8	4,916	-0.16%