裕隆 (2201)-群益金鼎-東大券商分點個股進出

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
72.5
漲跌
▼0.6
漲幅
-0.82%
成交量
6,668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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/13	5	73.82	3	72.97	72.50	2	5,807	0.03%
2024/05/10	6	73.15	4	73.10	73.10	2	5,750	0.03%
2024/05/09	2	75.90	0	0.00	75.00	2	5,542	0.04%
2024/05/06	12	74.58	9.1	73.82	73.60	2.9	4,986	0.06%
2024/05/03	2.1	72.13	10	72.92	73.70	-7.9	4,803	-0.16%
2024/05/02	2	70.05	2	70.50	70.50	0	4,522	0.00%
2024/04/29	2	68.50	0	0.00	69.30	2	4,426	0.05%
2024/04/25	0	0.00	2	67.30	67.40	-2	4,353	-0.05%
2024/04/24	1	68.20	8	67.90	68.00	-7	4,375	-0.16%
2024/04/23	0	68.20	0	0.00	67.50	0	4,493	0.00%
2024/04/19	2.1	67.50	1	67.60	66.90	1.1	4,450	0.02%
2024/04/18	4	70.10	1	69.80	69.30	3	4,372	0.07%
2024/04/17	0	68.00	0	0.00	67.40	0	4,297	0.00%
2024/04/16	0.1	67.91	0	0.00	67.40	0.1	4,327	0.00%
2024/04/12	0.1	69.40	0	0.00	69.00	0.1	4,315	0.00%
2024/04/10	1	69.69	0	0.00	69.90	1	4,333	0.02%
2024/04/08	7	70.13	1	68.20	70.00	6	4,361	0.14%
2024/04/03	1.1	66.61	0	0.00	66.70	1.1	4,271	0.02%
2024/04/02	1	68.00	0	0.00	67.80	1	4,291	0.02%
2024/03/29	0.1	68.16	0	0.00	68.10	0.1	4,301	0.00%
2024/03/26	3	67.20	0	0.00	67.10	3	4,634	0.06%
2024/03/25	1	68.30	0	0.00	68.10	1	4,637	0.02%
2024/03/22	0	0.00	0.2	68.50	68.30	-0.2	4,690	0.00%
2024/03/21	0	0.00	13	67.78	67.80	-13	4,792	-0.27%
2024/03/19	0	0.00	1	68.20	68.30	-1	4,983	-0.02%
2024/03/18	0	0.00	3	69.40	69.50	-3	5,136	-0.06%
2024/03/15	0	0.00	5	69.30	68.50	-5	5,158	-0.10%
2024/03/13	0	0.00	0.1	70.90	69.70	-0.1	5,145	0.00%
2024/03/12	9	70.70	0	0.00	71.90	9	5,096	0.18%
2024/03/08	1.1	67.10	10	67.00	67.10	-8.9	4,948	-0.18%
2024/03/07	0.1	69.20	0	0.00	68.90	0.1	4,864	0.00%
2024/03/06	3	70.60	3	70.10	70.10	0	4,820	0.00%
2024/03/05	9	70.63	9	70.40	70.40	0	4,945	0.00%
2024/03/04	7	70.56	8	70.93	70.80	-1	4,943	-0.02%
2024/02/29	2	68.80	0	0.00	70.70	2	4,946	0.04%
2024/02/27	22.1	70.02	21	69.40	69.40	1.1	4,902	0.02%
2024/02/26	6	70.83	6	70.60	70.60	0	4,906	0.00%
2024/02/23	0	0.00	1	71.20	71.20	-1	4,978	-0.02%
2024/02/22	2	70.50	2	71.00	70.90	0	5,036	0.00%
2024/02/21	5	71.00	0	0.00	70.80	5	5,195	0.10%
2024/02/19	10.1	71.85	0	0.00	72.20	10.1	5,303	0.19%
2024/02/15	1	69.00	0.1	69.10	68.70	0.9	5,342	0.02%
2024/02/02	0	69.70	0.1	70.10	69.10	0	5,451	0.00%
2024/02/01	0.1	70.50	1	70.40	70.70	-0.9	5,480	-0.02%
2024/01/30	0	0.00	1	69.70	69.60	-1	5,522	-0.02%
2024/01/26	0	69.90	0	0.00	69.80	0	5,599	0.00%
2024/01/24	11	70.51	1	70.90	70.80	10	5,723	0.17%
2024/01/19	0	68.90	0	0.00	69.10	0	6,009	0.00%
2024/01/18	0	67.90	0	0.00	68.50	0	6,091	0.00%
2024/01/16	3	70.60	0	0.00	69.80	3	6,113	0.05%
2024/01/11	1	70.50	0	0.00	70.70	1	6,557	0.02%
2024/01/10	0	70.30	2	69.90	70.20	-2	6,941	-0.03%
2024/01/09	0	71.40	0	0.00	70.90	0	7,154	0.00%
2024/01/05	1	72.50	0	0.00	72.40	1	8,913	0.01%
2024/01/04	0	73.00	0	0.00	72.60	0	9,230	0.00%
2024/01/03	0	73.50	2	73.30	73.10	-2	9,285	-0.02%
2023/12/29	3	75.00	1	75.00	74.80	2	9,295	0.02%
2023/12/28	0	74.30	6	74.60	74.60	-6	9,415	-0.06%
2023/12/25	6	72.60	3	73.00	72.80	3	9,755	0.03%
2023/12/22	11.1	72.78	2	72.90	72.20	9.1	9,944	0.09%
2023/12/21	3	72.97	0	0.00	72.70	3	9,849	0.03%
2023/12/20	1	74.10	0	0.00	74.10	1	9,898	0.01%
2023/12/19	0	0.00	10	74.40	74.00	-10	9,935	-0.10%
2023/12/18	1	75.00	31	75.00	74.40	-30	9,995	-0.30%
2023/12/15	0	76.50	0	0.00	75.50	0	10,188	0.00%
2023/12/14	0	76.70	1	76.90	77.30	-1	10,213	-0.01%
2023/12/13	0	0.00	1	77.10	76.00	-1	10,171	-0.01%
2023/12/11	0	0.00	1	78.20	78.00	-1	10,108	-0.01%
2023/12/08	0.8	77.70	0	0.00	77.20	0.8	10,156	0.01%
2023/12/07	1	77.20	0	0.00	77.60	1	10,186	0.01%
2023/12/06	1	77.30	0	0.00	77.80	1	10,240	0.01%
2023/12/05	0.1	76.82	0	0.00	77.00	0.1	10,270	0.00%
2023/12/04	0	77.20	5	76.90	76.50	-5	10,336	-0.05%
2023/12/01	0	0.00	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	1	76.60	0	0.00	76.90	1	10,662	0.01%
2023/11/28	1	78.30	0	0.00	78.40	1	11,565	0.01%
2023/11/27	1	77.41	5	77.38	77.10	-4	11,759	-0.03%
2023/11/24	0.1	78.60	0	0.00	78.50	0.1	12,164	0.00%
2023/11/22	1	77.70	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	1	79.00	79.00	-1	12,370	-0.01%
2023/11/20	2	78.20	2	78.05	78.00	0	12,279	0.00%
2023/11/17	6	80.12	4	80.10	80.20	2	12,116	0.02%
2023/11/16	2	79.00	2	79.40	79.10	0	12,025	0.00%
2023/11/15	5	79.80	3	79.17	78.50	2	11,968	0.02%
2023/11/14	4	77.70	1	77.40	77.90	3	11,858	0.03%
2023/11/10	3	77.33	0	0.00	77.10	3	11,883	0.03%
2023/11/09	0	0.00	2	79.00	79.20	-2	11,857	-0.02%
2023/11/08	0	0.00	1	78.70	78.60	-1	12,001	-0.01%
2023/11/07	1	78.80	3	78.97	79.10	-2	12,008	-0.02%
2023/11/06	0	0.00	2	79.20	78.80	-2	12,036	-0.02%
2023/11/03	2	78.10	2	78.10	78.20	0	12,143	0.00%
2023/11/02	2	76.55	3	77.40	77.40	-1	12,086	-0.01%
2023/11/01	1	75.00	1	74.50	75.00	0	12,009	0.00%
2023/10/31	7	76.11	7	74.77	74.10	0	11,946	0.00%
2023/10/27	2	77.95	0	0.00	77.30	2	11,890	0.02%
2023/10/26	3	78.37	0	0.00	78.20	3	11,957	0.03%
2023/10/25	0	0.00	7	80.64	80.10	-7	11,962	-0.06%
2023/10/24	10	78.54	1	77.81	79.00	9	12,043	0.07%
2023/10/23	12	78.22	1	77.80	77.80	11	12,066	0.09%
2023/10/20	4	79.55	1	79.40	79.10	3	12,142	0.02%
2023/10/19	5	80.66	5	80.58	81.40	0	12,052	0.00%
2023/10/18	8	82.21	2.8	82.14	80.10	5.2	12,069	0.04%
2023/10/17	3	81.93	4	83.08	81.10	-1	11,808	-0.01%
2023/10/16	44	86.24	30	86.26	83.00	14	11,705	0.12%
2023/10/13	42	88.24	47.1	87.24	85.10	-5.1	11,340	-0.04%
2023/10/12	7	82.54	16.5	82.11	84.00	-9.5	10,331	-0.09%
2023/10/11	0	0.00	2	78.90	78.80	-2	10,484	-0.02%
2023/10/06	2	79.40	1	79.30	78.90	1	10,709	0.01%
2023/10/05	12	78.63	0	0.00	78.40	12	10,747	0.11%
2023/10/04	2	78.85	1	79.60	78.40	1	10,777	0.01%
2023/10/03	4	81.65	1	82.40	80.50	3	10,670	0.03%
2023/10/02	1	82.30	1	82.30	82.00	0	10,679	0.00%
2023/09/28	4	85.30	1	85.60	83.00	3	10,776	0.03%
2023/09/27	2	85.90	1	85.00	86.00	1	10,746	0.01%
2023/09/26	0	0.00	4	83.98	83.70	-4	10,621	-0.04%
2023/09/25	1	84.80	1.1	84.40	84.30	-0.1	10,678	0.00%
2023/09/22	4	81.40	2	82.05	82.50	2	10,638	0.02%
2023/09/21	3.1	81.15	1.3	83.06	80.60	1.9	10,613	0.02%
2023/09/20	6.3	84.13	1	82.20	82.20	5.3	10,624	0.05%
2023/09/19	0	0.00	4	85.00	84.60	-4	10,450	-0.04%
2023/09/18	3	83.40	0	0.00	83.30	3	10,335	0.03%
2023/09/15	1	83.00	0	0.00	82.90	1	10,380	0.01%
2023/09/13	1.1	82.96	1.3	83.15	83.90	-0.2	10,425	0.00%
2023/09/12	0.1	81.80	0	0.00	81.30	0.1	10,631	0.00%
2023/09/11	0.2	81.93	2	82.40	81.20	-1.8	10,647	-0.02%
2023/09/08	3	83.10	1	83.90	82.60	2	10,628	0.02%
2023/09/07	1.2	84.16	3	84.50	84.50	-1.8	10,632	-0.02%
2023/09/06	3.6	83.78	0	0.00	83.20	3.6	10,618	0.03%
2023/09/05	1.1	85.85	4	84.90	85.20	-2.9	10,593	-0.03%
2023/09/04	16	88.21	15	86.26	85.70	1	10,510	0.01%
2023/09/01	3.1	85.97	1.1	86.28	85.30	2.1	9,982	0.02%
2023/08/31	5	84.60	7	84.10	83.40	-2	9,779	-0.02%
2023/08/30	11.1	81.78	27	82.20	83.70	-15.9	9,882	-0.16%
2023/08/29	16	78.58	5	78.88	79.80	11	9,712	0.11%
2023/08/25	3	74.30	5	75.18	75.00	-2	10,409	-0.02%
2023/08/24	14	74.52	13	74.56	74.50	1	11,432	0.01%
2023/08/23	2	74.75	0	0.00	74.70	2	11,529	0.02%
2023/08/22	0	0.00	5	75.20	74.30	-5	11,663	-0.04%
2023/08/21	0	0.00	1	75.00	75.40	-1	11,977	-0.01%
2023/08/18	1.9	74.92	4	74.88	74.70	-2.1	12,263	-0.02%
2023/08/17	5.1	74.20	24	73.91	75.60	-18.9	12,610	-0.15%
2023/08/16	1	74.10	1	73.60	73.20	0	12,960	0.00%
2023/08/15	0	74.10	0	0.00	74.30	0	13,037	0.00%
2023/08/14	7	74.80	2	75.30	73.40	5	13,253	0.04%
2023/08/11	1	77.50	1	79.20	77.50	0	13,487	0.00%
2023/08/10	5	78.28	2	77.95	77.90	3	13,636	0.02%
2023/08/09	12	81.91	3.1	80.62	79.20	8.9	13,659	0.07%
2023/08/08	2	79.75	15	79.77	79.70	-13	13,666	-0.10%
2023/08/07	0.1	80.50	0	0.00	80.50	0.1	13,852	0.00%
2023/08/04	0	0.00	11	80.69	80.70	-11	13,957	-0.08%
2023/08/02	0	0.00	6.1	81.55	80.10	-6.1	13,997	-0.04%
2023/08/01	0	0.00	1	81.00	81.00	-1	13,969	-0.01%
2023/07/31	17	83.34	1.1	81.95	82.00	15.9	13,957	0.11%
2023/07/28	2.1	80.89	13	81.11	81.60	-10.9	13,918	-0.08%
2023/07/27	13	80.61	14	80.17	81.00	-1	13,982	-0.01%
2023/07/26	1	78.00	10	78.85	77.70	-9	13,895	-0.06%
2023/07/25	33	78.82	19	77.51	79.80	14	13,936	0.10%
2023/07/24	0.1	77.01	9	76.98	76.20	-8.9	13,873	-0.06%
2023/07/21	2	77.65	15	77.13	77.40	-13	13,893	-0.09%
2023/07/20	1	80.20	15	78.31	78.20	-14	14,010	-0.10%
2023/07/19	5	79.26	1	80.70	79.00	4	13,983	0.03%
2023/07/18	7	82.30	2	83.30	80.20	5	14,165	0.04%
2023/07/17	10	83.95	5.1	85.39	84.40	4.9	14,604	0.03%
2023/07/14	24	86.55	11	86.15	85.50	13	15,027	0.09%
2023/07/13	39	82.62	14	83.23	84.00	25	15,484	0.16%
2023/07/12	0.5	80.60	2	80.60	80.20	-1.5	15,701	-0.01%
2023/07/11	5	80.52	1.1	80.52	80.00	3.9	16,083	0.02%
2023/07/10	1	81.70	0	0.00	81.30	1	16,401	0.01%
2023/07/07	4.1	82.60	0	0.00	82.30	4.1	16,394	0.03%
2023/07/06	10	83.80	22	83.30	83.50	-12	16,360	-0.07%
2023/07/05	10.3	82.98	7.8	82.27	81.80	2.5	16,184	0.02%
2023/07/04	0	0.00	1	83.10	82.40	-1	16,023	-0.01%
2023/07/03	4	82.15	3	82.37	81.80	1	16,017	0.01%
2023/06/30	2	82.60	3	82.40	82.60	-1	15,975	-0.01%
2023/06/29	2	80.80	1	81.20	80.50	1	15,906	0.01%
2023/06/28	1	80.70	0	0.00	80.80	1	15,888	0.01%
2023/06/27	6	80.28	0	79.90	79.40	6	15,857	0.04%
2023/06/26	0	0.00	3	82.03	82.00	-3	15,917	-0.02%
2023/06/21	1	82.50	0	0.00	82.00	1	16,007	0.01%
2023/06/20	3	82.80	20	83.06	83.10	-17	16,009	-0.11%
2023/06/16	14	86.26	2.5	86.63	83.70	11.5	16,268	0.07%
2023/06/15	1	88.00	0.4	87.50	87.70	0.6	16,050	0.00%
2023/06/14	12	87.63	4	87.93	87.40	8	16,092	0.05%
2023/06/12	2	87.00	8	87.57	86.80	-6	16,486	-0.04%
2023/06/09	1	87.20	2	86.40	87.80	-1	16,587	-0.01%
2023/06/08	0	0.00	2	90.00	87.10	-2	16,894	-0.01%
2023/06/07	1	89.50	0	0.00	89.70	1	17,277	0.01%
2023/06/06	2	89.50	20.2	88.52	88.50	-18.2	17,427	-0.10%
2023/06/05	7	91.83	5	92.76	90.60	2	17,463	0.01%
2023/06/02	3	89.93	41.1	90.08	90.60	-38.1	17,273	-0.22%
2023/06/01	21.1	90.95	23	91.80	89.60	-2	17,110	-0.01%
2023/05/31	11.3	86.11	3.1	86.25	87.60	8.3	16,730	0.05%
2023/05/30	39.2	85.94	39	87.94	86.60	0.2	16,779	0.00%
2023/05/29	3	83.80	13	83.11	82.80	-10	16,189	-0.06%
2023/05/26	7	82.64	30	82.60	82.20	-23	16,720	-0.14%
2023/05/25	38	83.92	44	84.42	83.40	-6	16,790	-0.04%
2023/05/24	106	83.13	102	84.02	85.30	4	16,784	0.02%	大買/大賣/
2023/05/23	90	84.90	45	84.04	83.70	45	16,779	0.27%
2023/05/22	6	84.40	6	83.20	84.20	0	16,625	0.00%
2023/05/19	4	82.00	0	0.00	80.40	4	16,605	0.02%
2023/05/18	12	82.37	39	81.43	81.80	-27	17,232	-0.16%
2023/05/17	39	80.82	6	80.33	81.10	33	17,202	0.19%
2023/05/16	0	0.00	10	79.01	79.60	-10	16,929	-0.06%
2023/05/15	2	76.90	0	0.00	76.70	2	16,975	0.01%
2023/05/12	9	77.38	30.4	76.65	78.30	-21.4	17,522	-0.12%
2023/05/11	9	77.38	30.4	76.65	75.90	-21.4	17,605	-0.12%
2023/05/10	17.4	79.04	2	78.70	79.10	15.4	17,858	0.09%
2023/05/09	9	77.38	7	77.51	77.10	2	18,040	0.01%
2023/05/08	7	77.77	11	78.15	78.10	-4	18,373	-0.02%
2023/05/05	0.1	77.80	10	77.50	77.40	-9.9	19,117	-0.05%
2023/05/04	4	77.30	1	77.20	77.80	3	20,127	0.01%
2023/05/03	10	78.56	2	78.40	77.60	8	20,629	0.04%
2023/05/02	6	80.35	0	0.00	80.00	6	21,995	0.03%
2023/04/28	2	80.90	2.1	81.98	80.60	-0.1	22,329	0.00%
2023/04/27	22	80.32	10.1	80.80	80.50	11.9	22,911	0.05%
2023/04/26	7.2	78.61	7	79.63	79.80	0.2	23,222	0.00%
2023/04/25	11	79.65	7	80.34	78.50	4	23,224	0.02%
2023/04/24	6	79.32	5	80.50	80.90	1	23,268	0.00%
2023/04/21	11	80.85	24	79.23	80.30	-13	23,333	-0.06%
2023/04/20	36.1	81.42	13.1	82.18	82.00	23	23,300	0.10%
2023/04/19	5.1	84.83	26	83.66	83.20	-20.9	23,430	-0.09%
2023/04/18	7.1	85.14	23	84.72	85.70	-15.9	23,376	-0.07%
2023/04/17	4	81.30	6	81.60	81.80	-2	22,746	-0.01%
2023/04/14	9	77.87	7.1	78.89	79.10	1.9	22,664	0.01%
2023/04/13	7	78.30	7	78.21	77.60	0	22,469	0.00%
2023/04/11	3	74.70	3	76.10	74.70	0	22,378	0.00%
2023/04/10	4	74.55	4	74.55	74.80	0	22,442	0.00%
2023/04/07	5	74.30	5	74.58	74.30	0	22,682	0.00%
2023/04/06	1	73.60	0	73.40	73.70	1	22,946	0.00%
2023/03/31	1	75.10	0	0.00	75.20	1	23,097	0.00%
2023/03/30	9	76.77	10	76.89	76.50	-1	23,290	0.00%
2023/03/29	1	75.50	4	75.40	75.60	-3	23,597	-0.01%
2023/03/28	8	74.99	5	74.62	74.50	3	24,135	0.01%
2023/03/27	3	76.23	0	0.00	75.50	3	24,251	0.01%
2023/03/24	5	78.50	5	78.42	78.80	0	24,380	0.00%
2023/03/23	0	0.00	4	77.05	77.50	-4	24,792	-0.02%
2023/03/22	7	77.81	25	76.66	76.40	-18	25,520	-0.07%
2023/03/21	41	78.10	12	78.27	77.30	29	25,958	0.11%
2023/03/20	9	75.86	8	75.89	75.80	1	26,583	0.00%
2023/03/17	5	75.12	1.2	75.35	75.70	3.8	26,757	0.01%
2023/03/16	1	74.00	40	74.38	73.90	-39	27,143	-0.14%
2023/03/15	11	77.10	1.1	77.66	75.90	10	27,463	0.04%
2023/03/14	1.1	74.86	1	75.20	75.50	0.1	27,639	0.00%
2023/03/13	22	75.21	28	73.50	76.00	-6	27,805	-0.02%
2023/03/10	28.1	72.24	11	73.46	72.40	17.1	28,035	0.06%
2023/03/09	2.1	76.99	6	75.85	76.00	-3.9	28,440	-0.01%
2023/03/08	1	78.00	1	77.40	77.60	0	29,589	0.00%
2023/03/07	1	79.10	15	79.30	79.20	-14	31,679	-0.04%
2023/03/06	1	78.40	18.3	79.16	79.00	-17.3	32,545	-0.05%
2023/03/03	14.1	78.17	1.1	77.96	78.10	13	33,580	0.04%
2023/03/02	24.2	78.69	41	78.87	78.80	-16.9	33,809	-0.05%
2023/03/01	52.1	82.00	51	81.78	81.60	1.1	34,331	0.00%
2023/02/24	30	81.83	22	81.87	81.30	8	34,926	0.02%
2023/02/23	3	79.80	10	79.80	80.00	-7	35,006	-0.02%
2023/02/22	16	78.48	1	77.80	78.10	15	35,078	0.04%
2023/02/21	33	81.28	17	81.72	80.90	16	35,210	0.05%
2023/02/20	2	80.00	5	80.80	80.60	-3	35,453	-0.01%
2023/02/17	9	80.43	10	81.23	80.00	-1	36,109	0.00%
2023/02/16	16	81.71	26	81.67	81.50	-10	36,232	-0.03%
2023/02/15	3.5	78.41	2	77.80	77.90	1.5	35,580	0.00%
2023/02/14	1	77.20	0	0.00	77.20	1	35,384	0.00%
2023/02/13	7	77.87	2	77.65	77.50	5	35,365	0.01%
2023/02/10	29.1	78.79	23.1	79.60	79.00	6	35,162	0.02%
2023/02/09	8	77.33	3	77.00	76.90	5	34,580	0.01%
2023/02/08	11.4	77.69	3.2	76.79	77.80	8.3	34,426	0.02%
2023/02/07	7.1	77.48	0.4	78.10	77.80	6.7	34,045	0.02%
2023/02/06	23	78.67	3	78.63	77.50	20	33,809	0.06%
2023/02/03	46.2	79.92	48	78.66	78.10	-1.9	33,486	-0.01%
2023/02/02	39.5	81.50	55	81.95	79.50	-15.5	32,779	-0.05%
2023/02/01	150.1	83.86	232.3	83.73	84.50	-82.2	31,891	-0.26%	大買/大賣/
2023/01/31	55.4	79.68	117.2	79.03	82.90	-61.7	31,435	-0.20%	大賣/
2023/01/30	173	76.02	27	76.64	78.10	146	30,031	0.49%	大買/鉅額交易
2023/01/17	38	70.52	24.1	70.10	71.00	13.9	29,893	0.05%
2023/01/16	22.1	68.61	8	68.50	69.20	14.1	29,626	0.05%
2023/01/13	0	0.00	1	66.80	66.80	-1	29,718	0.00%
2023/01/12	4	66.18	26	66.02	66.20	-22	29,684	-0.07%
2023/01/11	4	67.65	4	67.33	66.50	0	29,471	0.00%
2023/01/10	0	0.00	6	67.98	67.20	-6	29,388	-0.02%
2023/01/09	69	68.67	56	68.32	68.20	13	29,198	0.04%
2023/01/06	1	66.70	16	65.01	66.20	-15	28,481	-0.05%
2023/01/05	3	65.53	6	65.80	65.70	-3	27,989	-0.01%
2023/01/04	2.1	65.30	5	64.66	65.70	-2.9	27,698	-0.01%
2023/01/03	3	62.97	1	63.10	63.20	2	27,350	0.01%
2022/12/30	23	62.53	10	61.80	62.00	13	27,175	0.05%
2022/12/29	3	60.73	1	59.90	61.40	2	27,061	0.01%
2022/12/28	0	0.00	1	61.60	61.60	-1	26,892	0.00%
2022/12/27	0	62.30	0	0.00	61.90	0	26,747	0.00%
2022/12/26	18	60.70	1	60.10	61.10	17	26,468	0.06%
2022/12/23	2	59.45	1	58.70	59.10	1	26,197	0.00%
2022/12/22	4	59.70	4	60.58	59.70	0	25,954	0.00%
2022/12/21	15	61.39	15	60.90	60.00	0	25,720	0.00%
2022/12/20	22	65.27	53.2	62.66	61.40	-31.2	25,370	-0.12%
2022/12/19	3	64.47	3	63.97	64.20	0	24,857	0.00%
2022/12/16	44.2	64.81	63	64.76	64.10	-18.8	24,654	-0.08%
2022/12/15	29	67.44	18	66.59	66.50	11	24,382	0.05%
2022/12/14	96.2	67.06	96.5	67.16	66.80	-0.3	23,822	0.00%
2022/12/13	13	65.70	5	65.48	65.00	8	23,062	0.03%
2022/12/12	127	65.58	91	65.76	66.60	36	22,467	0.16%	大買/
2022/12/09	6	63.08	4	62.58	62.30	2	21,593	0.01%
2022/12/08	4	62.80	10	62.87	63.00	-6	21,338	-0.03%
2022/12/07	307	64.81	308	64.44	63.40	-1	20,901	0.00%	大買/大賣/
2022/12/06	1	66.00	28	65.49	64.90	-27	20,373	-0.13%
2022/12/05	16	66.91	17	66.90	66.90	-1	19,893	-0.01%
2022/12/02	170	66.23	172	68.13	66.70	-2	19,576	-0.01%	大買/大賣/
2022/12/01	327	67.51	339	67.12	67.90	-12	18,949	-0.06%	大買/大賣/
2022/11/30	209	65.36	208	64.59	65.20	1	18,126	0.01%	大買/大賣/
2022/11/29	52	67.79	50.9	65.40	63.70	1.1	16,812	0.01%
2022/11/28	36	63.59	87.1	61.60	64.80	-51.1	14,714	-0.35%
2022/11/25	85	59.86	73.1	59.52	60.60	12	14,089	0.08%
2022/11/24	19	57.34	18	57.12	57.70	1	12,958	0.01%
2022/11/23	31	56.58	28	56.21	57.10	3	12,521	0.02%
2022/11/22	106	54.49	89	54.79	54.90	17	11,541	0.15%	大買/
2022/11/21	43	52.01	19.3	52.23	54.10	23.7	10,587	0.22%
2022/11/18	1	49.75	0.1	49.80	49.20	0.9	9,933	0.01%
2022/11/17	1	52.10	3	51.03	50.20	-2	9,704	-0.02%
2022/11/16	13	50.83	14	49.81	50.90	-1	9,257	-0.01%
2022/11/15	105	49.64	101	49.54	51.10	4	8,791	0.05%	大買/大賣/
2022/11/14	4	48.66	12	48.96	49.50	-8	7,961	-0.10%
2022/11/11	0	0.00	1	45.00	45.00	-1	7,484	-0.01%
2022/11/10	4	44.63	1	45.00	44.40	3	7,462	0.04%
2022/11/09	13	45.85	15	45.37	44.80	-2	7,416	-0.03%
2022/11/08	5	45.80	5	45.50	45.35	0	7,303	0.00%
2022/11/07	0	0.00	1	45.65	45.75	-1	7,330	-0.01%
2022/11/04	0	0.00	1	44.20	45.05	-1	7,310	-0.01%
2022/11/02	0	0.00	1	45.75	45.20	-1	7,337	-0.01%
2022/11/01	1	45.30	0	0.00	45.60	1	7,586	0.01%
2022/10/31	6	46.10	5	46.10	45.60	1	7,566	0.01%
2022/10/28	16.1	46.28	17	45.82	45.75	-0.9	7,556	-0.01%
2022/10/27	14	45.91	0	0.00	46.55	14	7,447	0.19%
2022/10/26	27	44.75	19	44.81	44.40	8	7,331	0.11%
2022/10/25	19	44.40	18	44.46	44.30	1	7,207	0.01%
2022/10/24	15	45.89	13	45.62	46.00	2	6,936	0.03%
2022/10/21	7.1	44.51	6	44.93	45.05	1.1	6,516	0.02%
2022/10/18	1	43.10	0	0.00	42.80	1	6,023	0.02%
2022/10/12	0	0.00	4	40.65	41.05	-4	6,071	-0.07%
2022/10/07	3	42.85	3	42.95	42.90	0	6,221	0.00%
2022/10/06	4	41.35	0	0.00	41.25	4	6,295	0.06%
2022/10/05	0	0.00	2.6	41.31	41.20	-2.6	6,646	-0.04%
2022/09/30	2	40.85	7	40.86	41.05	-5	7,162	-0.07%
2022/09/28	0	0.00	0.3	41.30	41.20	-0.3	7,355	0.00%
2022/09/26	0	0.00	1	41.65	41.85	-1	7,436	-0.01%
2022/09/23	0.2	43.30	0	0.00	42.85	0.2	7,635	0.00%
2022/09/22	0	0.00	1	43.10	43.45	-1	7,823	-0.01%
2022/09/21	1	42.55	3.1	42.65	42.60	-2.1	8,031	-0.03%
2022/09/13	0	0.00	37.2	42.46	42.15	-37.2	10,474	-0.36%
2022/09/12	8	41.98	2	42.25	42.30	6	10,661	0.06%
2022/09/08	10	42.19	8	42.10	42.35	2	10,844	0.02%
2022/09/07	37	42.18	5	42.00	41.85	32	11,040	0.29%
2022/09/06	8	42.62	10	42.61	42.05	-2	11,057	-0.02%
2022/09/05	11	43.73	7	43.47	43.40	4	11,033	0.04%
2022/09/02	0	0.00	4	43.45	43.85	-4	11,015	-0.04%
2022/09/01	11.1	43.02	6	43.18	43.20	5.1	10,804	0.05%
2022/08/31	2	41.30	0	0.00	41.25	2	10,484	0.02%
2022/08/29	0	0.00	1	40.25	40.15	-1	10,523	-0.01%
2022/08/26	6	39.98	6	40.50	41.00	0	10,537	0.00%
2022/08/25	1	40.05	1	39.70	39.85	0	10,558	0.00%
2022/08/24	1	40.90	0	0.00	40.70	1	10,758	0.01%
2022/08/22	4	40.83	1	41.10	40.85	3	10,847	0.03%
2022/08/19	0	0.00	6	41.53	41.30	-6	10,809	-0.06%
2022/08/18	4	41.40	0	0.00	41.50	4	10,867	0.04%
2022/08/16	5	42.20	0	0.00	42.40	5	10,886	0.05%
2022/08/15	0	0.00	5	42.50	42.55	-5	10,870	-0.05%
2022/08/10	5	42.00	10	42.13	41.95	-5	10,869	-0.05%
2022/08/09	7	41.63	2	41.55	42.20	5	10,889	0.05%
2022/08/08	3	40.68	1	40.75	41.45	2	10,907	0.02%
2022/08/05	1	44.15	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1.3	43.33	0	0.00	43.25	1.3	10,610	0.01%
2022/08/03	0	0.00	1	44.20	44.05	-1	10,503	-0.01%
2022/08/01	3	45.47	27	45.41	45.55	-24	10,361	-0.23%
2022/07/29	2.1	45.57	0	0.00	45.75	2.1	10,334	0.02%
2022/07/27	13	46.02	0	0.00	46.20	13	10,234	0.13%
2022/07/26	15.1	45.65	15	45.62	45.55	0.1	10,166	0.00%
2022/07/22	4.1	45.60	2	45.80	45.95	2.1	9,867	0.02%
2022/07/21	12	45.99	13	46.43	46.95	-1	9,614	-0.01%
2022/07/20	4.1	47.60	6	47.93	47.50	-1.9	9,444	-0.02%
2022/07/19	0.1	47.85	0	0.00	48.05	0.1	9,371	0.00%
2022/07/18	4	47.60	4	48.50	48.50	0	9,321	0.00%
2022/07/15	1	48.10	0	0.00	48.00	1	9,207	0.01%
2022/07/14	3	48.95	2	48.80	49.00	1	9,075	0.01%
2022/07/13	9	48.13	6	48.52	49.00	3	8,896	0.03%
2022/07/12	9	46.52	23	46.48	46.90	-14	8,479	-0.17%
2022/07/11	23	46.50	26	46.72	46.10	-3	8,246	-0.04%
2022/07/07	0	0.00	2	43.50	43.70	-2	7,907	-0.03%
2022/07/06	0	0.00	19	43.53	42.50	-19	7,786	-0.24%
2022/07/05	5	44.49	0	0.00	44.50	5	7,651	0.07%
2022/07/04	0	44.40	1	44.75	44.40	-1	7,573	-0.01%
2022/07/01	10.1	45.40	4	44.63	44.40	6.1	7,468	0.08%
2022/06/30	17	47.22	7	47.34	47.20	10	7,202	0.14%
2022/06/29	4.1	47.59	5	48.55	47.50	-0.9	6,978	-0.01%
2022/06/28	12.3	48.43	1	48.95	48.35	11.3	6,707	0.17%
2022/06/27	34	49.60	29.3	49.08	50.20	4.7	6,443	0.07%
2022/06/24	49	49.90	30	49.95	50.00	19	6,089	0.31%
2022/06/23	36	50.18	40	50.06	50.50	-4	5,800	-0.07%
2022/06/22	26.2	49.66	51.2	49.35	49.10	-25.1	4,986	-0.50%
2022/06/21	52.3	48.03	53.9	47.95	49.75	-1.6	4,553	-0.04%
2022/06/20	1.1	45.28	0	0.00	45.30	1.1	3,987	0.03%
2022/06/17	0.2	46.50	0	0.00	46.10	0.2	3,770	0.01%
2022/06/16	0	0.00	8	46.46	45.80	-8	3,557	-0.22%
2022/06/14	5.1	44.47	0	44.45	44.80	5	3,285	0.15%
2022/06/02	2	45.10	0	0.00	45.15	2	3,005	0.07%
2022/06/01	6	45.74	0	0.00	45.80	6	2,937	0.20%
2022/05/27	0	0.00	1	43.30	43.30	-1	2,472	-0.04%
2022/05/20	0	0.00	2	42.13	41.95	-2	2,280	-0.09%
2022/05/19	2	42.20	10	41.30	42.20	-8	2,270	-0.35%
2022/05/17	7	41.84	0	0.00	41.95	7	2,198	0.32%
2022/05/16	5	42.00	2	41.90	42.00	3	2,128	0.14%
2022/04/20	0	0.00	1	40.80	40.95	-1	2,209	-0.05%
2022/04/11	0	0.00	4	39.90	39.10	-4	2,555	-0.16%
2022/03/17	1	39.55	0	0.00	39.60	1	3,024	0.03%
2022/03/14	0	0.00	0	39.30	39.10	0	3,026	0.00%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/14	0	0.00	1	41.20	41.20	-1	4,128	-0.02%
2022/02/11	1	42.00	1	41.90	41.80	0	4,152	0.00%
2022/01/25	0	0.00	2	40.80	40.80	-2	4,417	-0.05%
2022/01/21	0	0.00	2	41.35	41.35	-2	4,537	-0.04%
2022/01/19	1	41.80	0	0.00	41.80	1	4,576	0.02%
2022/01/18	1	42.90	94	42.86	42.75	-93	4,557	-2.04%
2022/01/05	1	43.65	51	42.82	43.55	-50	5,988	-0.83%
2022/01/04	4	43.26	1	43.10	43.25	3	6,131	0.05%
2022/01/03	60	42.88	37	42.36	42.85	23	6,645	0.35%
2021/12/30	0	0.00	5	42.25	41.90	-5	6,725	-0.07%
2021/12/27	0	0.00	2	42.00	42.00	-2	7,032	-0.03%
2021/12/24	1	42.05	0	0.00	42.30	1	7,180	0.01%
2021/12/23	1	41.95	0	0.00	41.95	1	7,243	0.01%
2021/12/17	4	41.91	0	0.00	41.85	4	8,019	0.05%
2021/12/14	0	0.00	5	41.10	41.10	-5	9,503	-0.05%
2021/12/10	5	41.55	0	0.00	41.35	5	10,132	0.05%
2021/12/09	4	42.10	0	0.00	41.70	4	10,150	0.04%
2021/12/03	0	0.00	8	41.51	41.45	-8	10,151	-0.08%
2021/12/02	0	0.00	8	41.38	41.30	-8	10,165	-0.08%
2021/12/01	0	0.00	1	41.30	41.55	-1	10,150	-0.01%
2021/11/30	0	0.00	1	41.65	41.00	-1	10,150	-0.01%
2021/11/29	0	0.00	3	41.18	41.10	-3	10,145	-0.03%
2021/11/26	0	0.00	8	41.65	41.60	-8	10,092	-0.08%
2021/11/25	3	42.42	0	0.00	42.40	3	10,021	0.03%
2021/11/24	1	43.25	0	0.00	42.80	1	10,011	0.01%
2021/11/23	5	43.47	2	43.35	43.15	3	9,994	0.03%
2021/11/22	2	44.20	5	44.10	44.05	-3	9,908	-0.03%
2021/11/18	0	0.00	1	43.25	43.10	-1	9,587	-0.01%
2021/11/17	0	0.00	1	43.25	43.40	-1	9,523	-0.01%
2021/11/16	8	43.31	2	43.03	43.35	6	9,379	0.06%
2021/11/15	0	0.00	2	42.10	41.90	-2	9,147	-0.02%
2021/11/09	1	41.90	0	0.00	42.10	1	9,018	0.01%
2021/11/08	1	41.60	0	0.00	41.50	1	8,969	0.01%
2021/11/05	4	41.58	1	41.55	41.85	3	8,947	0.03%
2021/11/04	5	42.05	0	0.00	41.50	5	8,966	0.06%
2021/11/02	3	41.73	2	42.10	41.50	1	8,965	0.01%
2021/11/01	1	41.40	0	0.00	41.35	1	8,871	0.01%
2021/10/29	4	41.33	0	0.00	41.10	4	8,813	0.05%
2021/10/28	2	42.45	0	0.00	41.90	2	8,730	0.02%
2021/10/27	6	42.33	5	42.30	42.25	1	8,705	0.01%
2021/10/25	0	0.00	2	42.90	42.70	-2	8,597	-0.02%
2021/10/22	2	42.50	0	0.00	42.20	2	8,522	0.02%
2021/10/21	0	0.00	7	42.66	43.10	-7	8,420	-0.08%
2021/10/20	5	41.79	8	41.74	41.40	-3	8,208	-0.04%
2021/10/19	17	42.66	5	43.12	41.90	12	8,091	0.15%
2021/10/18	13	43.33	6.1	42.20	42.15	7	7,879	0.09%
2021/10/15	0	0.00	6.4	43.43	44.25	-6.4	7,551	-0.08%
2021/10/14	7	43.51	1	42.80	42.95	6	7,346	0.08%
2021/10/13	0.2	43.23	12	43.09	43.65	-11.8	7,244	-0.16%
2021/10/12	3	43.53	51	42.73	42.70	-48	7,081	-0.68%
2021/10/08	11.1	44.36	36	44.47	44.20	-25	6,883	-0.36%
2021/10/07	14	42.61	2	43.05	43.05	12	6,326	0.19%
2021/10/06	31	41.92	11	42.22	42.15	20	6,118	0.33%
2021/10/05	5	39.88	0	0.00	40.30	5	5,905	0.08%
2021/10/04	0	0.00	6	40.93	40.60	-6	5,852	-0.10%
2021/10/01	6	41.38	8	41.41	40.25	-2	5,782	-0.03%
2021/09/30	10	42.50	10	42.05	42.70	0	5,642	0.00%
2021/09/29	20	42.30	1	41.80	42.00	19	5,550	0.34%
2021/09/28	6	42.15	1	42.05	42.80	5	5,453	0.09%
2021/09/27	7	44.48	3	44.03	43.10	4	5,411	0.07%
2021/09/24	5	43.54	0	0.00	44.00	5	5,138	0.10%
2021/09/23	54	43.66	10	43.46	43.80	44	4,989	0.88%
2021/09/22	19	43.35	19	43.92	43.70	0	4,756	0.00%
2021/09/17	146	43.95	128	43.65	43.95	18	4,291	0.42%	大買/大賣/
2021/09/16	51	41.38	82	41.20	41.15	-31	3,610	-0.86%
2021/09/15	48	40.15	0	0.00	40.30	48	3,399	1.41%
2021/09/10	5	37.25	0	0.00	37.15	5	3,229	0.15%
2021/09/08	5	37.00	0	0.00	36.90	5	3,339	0.15%
2021/09/06	2	37.68	0	0.00	37.50	2	3,386	0.06%
2021/09/02	1	37.95	0	0.00	37.85	1	3,378	0.03%
2021/08/30	17	38.30	0	0.00	38.10	17	3,373	0.50%
2021/08/27	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/26	3	37.52	1	37.35	37.45	2	3,367	0.06%
2021/08/24	7	36.85	0	36.90	36.95	7	3,388	0.21%
2021/08/19	4	36.98	0	0.00	36.70	4	3,468	0.12%
2021/08/18	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2021/08/17	8	37.23	3	37.10	37.00	5	3,480	0.14%
2021/08/16	10	38.05	5	37.92	37.80	5	3,481	0.14%
2021/08/13	5	38.50	0	0.00	38.50	5	3,483	0.14%
2021/08/11	1	39.50	1	39.10	39.15	0	3,558	0.00%
2021/08/10	5	39.50	0	0.00	39.40	5	3,646	0.14%
2021/08/06	10	41.70	0	0.00	40.90	10	3,899	0.26%
2021/08/04	3	40.15	2	39.60	40.00	1	4,156	0.02%
2021/08/03	15	39.44	0	0.00	39.40	15	4,282	0.35%
2021/07/29	0	0.00	1	40.10	40.25	-1	4,468	-0.02%
2021/07/27	1	40.60	0	0.00	40.40	1	4,794	0.02%
2021/07/26	0	0.00	1	41.00	40.85	-1	4,940	-0.02%
2021/07/23	0	0.00	1	41.25	41.00	-1	5,029	-0.02%
2021/07/21	0	0.00	1	39.80	40.00	-1	5,135	-0.02%
2021/07/19	0	0.00	0.7	41.50	41.35	-0.7	5,206	-0.01%
2021/07/14	0	0.00	0.1	41.25	41.15	-0.1	5,798	0.00%
2021/07/09	0	0.00	2.1	41.90	41.95	-2.1	6,373	-0.03%
2021/07/08	1	42.05	0	0.00	42.00	1	6,864	0.01%
2021/07/07	0	0.00	5	42.60	42.60	-5	7,496	-0.07%
2021/07/06	1	42.45	1	42.90	42.70	-0.1	7,871	0.00%
2021/07/05	6	42.91	0	0.00	42.80	6	8,124	0.07%
2021/07/02	1	43.05	0	0.00	43.00	1	8,189	0.01%
2021/07/01	0.1	42.60	0	0.00	42.15	0.1	8,194	0.00%
2021/06/29	0	0.00	2.2	42.45	42.30	-2.2	8,331	-0.03%
2021/06/28	0	0.00	1	42.00	42.50	-1	8,484	-0.01%
2021/06/25	0.2	42.50	1	42.50	42.50	-0.8	8,515	-0.01%
2021/06/24	0	0.00	2	41.90	42.75	-2	8,614	-0.02%
2021/06/23	2	41.53	0	0.00	41.60	2	8,997	0.02%
2021/06/22	1	39.75	1	40.05	40.00	0	9,683	0.00%
2021/06/21	1	39.75	1	39.75	39.50	0	10,778	0.00%
2021/06/18	3	40.60	0	0.00	40.50	3	10,830	0.03%
2021/06/15	5	39.41	0	0.00	39.40	5	11,015	0.05%
2021/06/09	1	39.85	0	0.00	39.35	1	11,374	0.01%
2021/06/07	1	40.00	3	39.28	39.80	-2	11,473	-0.02%
2021/06/03	0	0.00	0	40.10	40.10	0	11,617	0.00%
2021/06/02	0	0.00	1	40.10	40.10	-1	11,720	-0.01%
2021/05/31	4	39.84	0	0.00	39.45	4	11,793	0.03%
2021/05/27	1	39.00	0	0.00	38.80	1	11,868	0.01%
2021/05/25	0	0.00	2	39.95	39.55	-2	12,015	-0.02%
2021/05/21	0	0.00	1	39.00	39.20	-1	12,377	-0.01%
2021/05/19	2	39.35	0	0.00	39.20	2	12,798	0.02%
2021/05/18	2	37.63	1	37.60	38.85	1	12,797	0.01%
2021/05/17	15	37.20	2	37.43	36.00	13	12,762	0.10%
2021/05/14	14	39.18	4	39.08	38.90	10	12,672	0.08%
2021/05/12	0	0.00	9	40.35	38.10	-9	12,478	-0.07%
2021/05/11	0	0.00	7	40.98	40.60	-7	12,357	-0.06%
2021/05/10	0	0.00	1	43.00	43.20	-1	12,322	-0.01%
2021/05/07	2	41.76	2.9	41.80	42.90	-0.9	12,358	-0.01%
2021/05/06	1	41.20	0	0.00	40.55	1	12,440	0.01%
2021/05/05	2	40.55	1	40.10	40.40	1	12,720	0.01%
2021/05/04	0	0.00	3	41.60	40.50	-3	12,698	-0.02%
2021/05/03	1	44.40	0	0.00	42.95	1	12,571	0.01%
2021/04/29	0	0.00	3	45.38	45.40	-3	12,565	-0.02%
2021/04/28	3	45.28	0	0.00	45.15	3	12,567	0.02%
2021/04/27	3	45.33	11	45.19	45.60	-8	12,645	-0.06%
2021/04/26	1	44.80	28	45.05	44.75	-27	12,694	-0.21%
2021/04/23	4	44.59	2	44.70	44.60	2	12,780	0.02%
2021/04/22	0	0.00	63	46.06	44.35	-63	12,901	-0.49%
2021/04/21	2	46.80	9.2	46.82	46.50	-7.2	12,842	-0.06%
2021/04/20	1	47.20	3	46.88	47.85	-2	12,734	-0.02%
2021/04/19	0	0.00	1	46.85	46.40	-1	12,771	-0.01%
2021/04/16	2	45.65	1	45.80	45.65	1	12,810	0.01%
2021/04/15	7	45.91	2	45.95	45.55	5	12,884	0.04%
2021/04/14	71.2	47.35	47	47.19	47.20	24.2	12,794	0.19%
2021/04/13	19	46.91	16.3	47.22	46.80	2.7	13,010	0.02%
2021/04/12	34.3	45.78	25	46.05	46.30	9.3	12,787	0.07%
2021/04/09	10	44.67	16	44.63	44.70	-6	13,190	-0.05%
2021/04/08	1	44.25	0	0.00	44.05	1	13,439	0.01%
2021/04/07	0	0.00	1	43.90	43.95	-1	13,403	-0.01%
2021/04/06	2	44.25	8	44.33	44.00	-6	13,536	-0.04%
2021/04/01	0	0.00	1	43.85	44.45	-1	14,220	-0.01%
2021/03/31	3	44.13	4	44.01	44.05	-1	14,437	-0.01%
2021/03/30	2	43.30	0	0.00	43.35	2	14,258	0.01%
2021/03/29	18	43.32	2	43.20	43.45	16	14,224	0.11%
2021/03/26	17	43.61	3.5	43.69	43.25	13.5	14,084	0.10%
2021/03/25	45	46.03	44	45.95	45.10	1	13,578	0.01%
2021/03/24	68.5	44.93	60.6	44.85	46.65	7.9	12,788	0.06%
2021/03/22	0	0.00	1	41.70	42.45	-1	11,591	-0.01%
2021/03/19	5	42.50	2	42.40	42.10	3	11,540	0.03%
2021/03/18	1	43.50	7	42.80	42.80	-6	11,438	-0.05%
2021/03/17	9	43.24	0	0.00	43.30	9	11,313	0.08%
2021/03/16	2	42.48	2	42.70	42.75	0	11,058	0.00%
2021/03/15	3.4	42.28	1	42.30	42.25	2.4	10,985	0.02%
2021/03/10	7	42.46	1	43.10	42.35	6	10,968	0.05%
2021/03/08	1	42.00	0	0.00	42.10	1	10,839	0.01%
2021/03/05	1	41.30	2	41.63	41.50	-1	10,725	-0.01%
2021/03/03	0	0.00	2	41.55	41.85	-2	10,655	-0.02%
2021/03/02	2	41.35	5	42.00	41.20	-3	10,597	-0.03%
2021/02/26	4	41.81	2	41.40	41.65	2	10,553	0.02%
2021/02/25	0	0.00	7	42.85	42.60	-7	10,566	-0.07%
2021/02/24	8	42.21	18	42.55	41.40	-10	10,518	-0.10%
2021/02/23	6	43.56	3	43.63	43.55	3	10,325	0.03%
2021/02/22	3	43.58	15	42.99	42.90	-12	10,227	-0.12%
2021/02/19	30	42.93	13	42.04	43.70	17	10,159	0.17%
2021/02/18	15	41.09	0	0.00	41.10	15	9,965	0.15%
2021/02/05	2	40.28	1	40.30	40.00	1	10,018	0.01%
2021/02/02	2	40.75	2	41.08	41.15	0	9,943	0.00%
2021/02/01	0	0.00	6	40.50	40.45	-6	9,892	-0.06%
2021/01/29	0	0.00	1	41.10	40.90	-1	9,858	-0.01%
2021/01/28	0	0.00	10	41.98	41.35	-10	9,789	-0.10%
2021/01/27	9	43.08	11	42.20	43.20	-2	9,589	-0.02%
2021/01/26	3	41.32	0	0.00	41.10	3	9,261	0.03%
2021/01/25	4	41.91	1	43.00	41.95	3	9,225	0.03%
2021/01/22	2	42.33	0	43.10	43.20	2	9,197	0.02%
2021/01/21	11	41.27	0	0.00	40.95	11	9,061	0.12%
2021/01/20	3	42.30	8	41.96	41.45	-5	8,987	-0.06%
2021/01/19	7	42.94	1	43.85	43.05	6	8,845	0.07%
2021/01/18	2	43.55	3	43.05	43.55	-1	8,730	-0.01%
2021/01/15	3	42.90	18	43.53	42.75	-15	8,578	-0.17%
2021/01/14	12	44.85	4	44.23	44.30	8	8,366	0.10%
2021/01/13	1	44.65	0	0.00	44.45	1	8,162	0.01%
2021/01/12	12	44.71	11	44.50	43.95	1	8,071	0.01%
2021/01/11	10	47.75	0	0.00	46.80	10	7,913	0.13%
2021/01/08	2	47.18	10	46.79	46.55	-8	7,853	-0.10%
2021/01/07	13	48.14	10	48.61	48.00	3	7,662	0.04%
2021/01/06	29	50.67	7	50.61	49.00	22	7,415	0.30%
2021/01/05	8	49.60	31	49.55	48.85	-23	6,700	-0.34%
2021/01/04	53	48.28	35	48.28	50.90	18	6,279	0.29%
2020/12/31	64	45.20	60	45.54	46.90	4	5,551	0.07%
2020/12/30	9	42.24	5	42.65	42.85	4	5,130	0.08%
2020/12/29	6	42.40	3	43.00	42.20	3	5,130	0.06%
2020/12/28	58.9	43.41	41	43.70	43.50	17.9	4,966	0.36%
2020/12/25	17	39.65	45.9	39.16	41.05	-28.9	4,236	-0.68%
2020/12/22	0	0.00	17	37.67	37.00	-17	3,990	-0.43%
2020/12/21	3	36.97	0	0.00	37.25	3	3,955	0.08%
2020/12/15	3	36.50	0	0.00	36.50	3	4,114	0.07%
2020/12/14	0	0.00	0	36.85	36.70	0	4,295	0.00%
2020/12/11	18	37.00	0	0.00	36.80	18	4,351	0.41%
2020/12/10	1	37.45	0	0.00	37.65	1	4,463	0.02%
2020/12/08	1.4	37.54	0	0.00	37.65	1.4	4,692	0.03%
2020/12/07	4	37.61	0	0.00	37.65	4	4,911	0.08%
2020/11/30	1	38.90	0	0.00	39.00	1	5,256	0.02%
2020/11/26	1	39.15	3	39.70	39.20	-2	5,594	-0.04%
2020/11/25	4	39.24	0	0.00	39.50	4	5,902	0.07%
2020/11/24	0	0.00	23.6	39.43	38.75	-23.6	6,017	-0.39%
2020/11/23	15.6	40.33	4	40.13	40.10	11.6	6,060	0.19%
2020/11/20	2	39.70	4	39.80	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	2	39.23	38.90	-2	6,314	-0.03%
2020/11/18	0	0.00	2	38.80	39.00	-2	6,319	-0.03%
2020/11/17	2	38.00	0	0.00	38.10	2	6,289	0.03%
2020/11/11	0	0.00	1	36.00	35.90	-1	6,804	-0.01%
2020/11/02	2	34.85	2	35.10	34.90	0	7,806	0.00%
2020/10/30	1	35.80	10.6	35.75	35.60	-9.6	7,864	-0.12%
2020/10/27	1	38.10	4	38.40	38.20	-3	7,957	-0.04%
2020/10/21	0	0.00	1.6	38.14	38.20	-1.6	8,288	-0.02%
2020/10/20	0	0.00	2.5	38.09	38.30	-2.5	8,430	-0.03%
2020/10/19	12.2	38.36	0	0.00	38.00	12.2	8,490	0.14%
2020/10/06	1.9	23.88	18	23.43	23.95	-16.1	8,403	-0.19%
2020/10/05	0	0.00	2	22.85	22.85	-2	8,393	-0.02%
2020/09/24	0	0.00	5	22.51	22.55	-5	8,931	-0.06%
2020/09/23	3	23.13	3.1	23.16	22.80	-0.1	8,866	0.00%
2020/09/22	2.5	23.53	1	23.55	23.40	1.5	8,809	0.02%
2020/09/21	0.5	24.10	2	24.30	24.30	-1.5	8,759	-0.02%
2020/09/16	0.1	23.45	6	23.57	23.50	-5.9	8,958	-0.07%
2020/09/14	1	23.75	0	0.00	23.60	1	9,023	0.01%
2020/09/11	0.1	23.70	0	0.00	23.70	0.1	9,128	0.00%
2020/09/10	0	0.00	5	24.35	24.35	-5	9,194	-0.05%
2020/09/09	3	24.28	3	24.42	24.45	0	9,265	0.00%
2020/09/08	3	24.30	2	24.95	24.25	1	9,286	0.01%
2020/09/07	3	25.45	0	0.00	25.20	3	9,275	0.03%
2020/09/04	8	25.64	6	25.44	25.45	2	9,415	0.02%
2020/09/03	2	25.60	0	0.00	25.30	2	9,458	0.02%
2020/09/01	5	25.68	4	25.56	25.90	1	10,242	0.01%
2020/08/31	3	25.35	2	25.40	25.30	1	10,258	0.01%
2020/08/28	1	24.65	1	24.80	24.65	0	10,694	0.00%
2020/08/27	5	24.85	0	0.00	24.75	5	10,730	0.05%
2020/08/25	0	0.00	1	24.45	24.40	-1	10,706	-0.01%
2020/08/24	4	24.89	0	0.00	24.85	4	10,717	0.04%
2020/08/21	2	25.05	0	0.00	25.10	2	10,745	0.02%
2020/08/20	0	0.00	9	23.37	23.30	-9	10,541	-0.09%
2020/08/19	0	0.00	1	25.05	24.75	-1	10,319	-0.01%
2020/08/17	14	24.58	8	25.11	25.15	6	10,263	0.06%
2020/08/14	0	0.00	2	23.75	23.85	-2	10,253	-0.02%
2020/08/12	62	24.14	62	24.40	24.40	0	11,160	0.00%
2020/08/11	15	24.21	266	24.59	24.55	-251	11,315	-2.22%	大賣/鉅額交易
2020/08/07	3	24.55	2	24.25	24.00	1	11,141	0.01%
2020/08/05	1	23.80	0	0.00	23.50	1	10,748	0.01%
2020/08/04	2	23.50	2	23.45	23.50	0	10,813	0.00%
2020/08/03	0	0.00	1	23.55	23.45	-1	10,766	-0.01%
2020/07/31	0	0.00	2	23.65	23.70	-2	10,628	-0.02%
2020/07/30	18	23.06	18	23.06	23.00	0	10,275	0.00%
2020/07/22	250	21.80	0	0.00	21.65	250	10,037	2.49%	大買/鉅額交易
2020/07/20	0	0.00	0.5	21.40	21.40	-0.5	10,001	0.00%
2020/07/17	0	0.00	1	21.85	21.45	-1	10,058	-0.01%
2020/07/16	1.3	21.65	0	0.00	21.80	1.3	10,100	0.01%
2020/07/15	0.2	21.50	0	0.00	21.65	0.2	10,074	0.00%
2020/07/09	2	21.20	1	21.10	21.10	1	10,131	0.01%
2020/07/07	0	0.00	4	21.30	22.25	-4	10,259	-0.04%
2020/07/06	4	21.05	6	21.23	21.25	-2	10,679	-0.02%
2020/07/03	3	21.45	3	21.15	21.20	0	11,003	0.00%
2020/06/30	0	0.00	4	21.30	21.55	-4	11,996	-0.03%
2020/06/22	0	0.00	2	22.45	22.55	-2	12,531	-0.02%
2020/06/19	1.5	22.30	0	0.00	22.50	1.5	12,547	0.01%
2020/06/17	2	23.00	0	0.00	22.90	2	12,471	0.02%
2020/06/16	1	22.80	2	22.60	22.80	-1	12,489	-0.01%
2020/06/15	2	22.20	80.1	22.40	22.10	-78.1	12,420	-0.63%
2020/06/12	80	22.14	0.1	22.30	22.25	80	12,415	0.64%
2020/06/11	2	22.70	4.1	22.80	22.70	-2.1	12,296	-0.02%
2020/06/10	0	0.00	5.1	23.69	23.85	-5.1	12,240	-0.04%
2020/06/09	2	23.55	1.1	23.28	23.85	1	12,160	0.01%
2020/06/08	21	23.55	25.1	23.70	23.20	-4.1	11,764	-0.03%
2020/06/05	2	22.23	1.1	22.10	22.30	1	11,237	0.01%
2020/06/04	3	22.05	48.1	20.74	22.35	-45.1	11,126	-0.40%
2020/06/03	41.5	20.25	16.1	20.30	20.35	25.5	10,578	0.24%
2020/06/02	0	0.00	2.1	20.29	20.10	-2.1	10,602	-0.02%
2020/06/01	2	20.15	16.1	20.26	20.30	-14.1	10,650	-0.13%
2020/05/29	0	0.00	2.1	19.85	19.80	-2.1	10,614	-0.02%
2020/05/28	0	0.00	0.1	19.85	19.80	-0.1	10,651	0.00%
2020/05/27	0	0.00	0.1	19.80	19.90	-0.1	10,612	0.00%
2020/05/26	1	20.05	1.1	19.95	19.90	-0.1	10,745	0.00%
2020/05/25	0	0.00	0.1	20.20	20.25	-0.1	10,725	0.00%
2020/05/22	1	20.50	135.1	20.18	20.05	-134.1	10,719	-1.25%	大賣/鉅額交易
2020/05/21	18.5	20.47	168.1	20.60	20.60	-149.6	10,663	-1.40%	大賣/鉅額交易
2020/05/20	51	20.06	12.1	20.09	20.35	39	10,541	0.37%
2020/05/19	34.5	19.09	19.1	19.34	19.70	15.5	10,116	0.15%
2020/05/18	47	17.34	0.1	17.90	17.95	47	9,692	0.48%
2020/05/12	2	17.00	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	2	16.85	16.90	-2	9,800	-0.02%
2020/05/06	2	16.45	0	0.00	16.40	2	10,143	0.02%
2020/05/05	0	0.00	1	16.60	16.65	-1	10,113	-0.01%
2020/05/04	25	17.00	0.1	16.85	16.70	25	10,085	0.25%
2020/04/30	0	0.00	0.1	17.45	17.40	-0.1	10,060	0.00%
2020/04/29	0	0.00	0.1	17.45	17.55	-0.1	9,996	0.00%
2020/04/27	0	0.00	0.1	17.10	17.10	-0.1	9,904	0.00%
2020/04/24	0	0.00	0.1	16.70	16.70	-0.1	9,845	0.00%
2020/04/23	0	0.00	0.1	16.95	17.00	-0.1	9,776	0.00%
2020/04/21	0	0.00	1	17.05	16.75	-1	9,616	-0.01%
2020/04/20	0	0.00	0.2	17.75	17.70	-0.2	9,464	0.00%
2020/04/17	2	18.45	2	17.85	17.80	0	9,427	0.00%
2020/04/16	10	18.00	0.1	18.15	18.20	10	9,317	0.11%
2020/04/15	20	18.75	3.1	18.45	18.35	17	9,244	0.18%
2020/04/14	250	18.70	0.1	18.45	18.45	250	9,153	2.73%	大買/鉅額交易
2020/04/13	5	18.90	0.1	18.70	18.70	5	9,024	0.05%
2020/04/09	13	18.68	9	18.97	18.50	4	8,637	0.05%
2020/04/08	8	17.43	6	17.65	18.15	2	7,968	0.03%
2020/04/07	26.1	16.42	26	16.50	16.50	0.1	7,539	0.00%
2020/04/06	284	15.48	287	15.20	15.55	-3	7,210	-0.04%	大買/大賣/
2020/04/01	130	14.63	29	14.80	14.85	101	6,853	1.47%	大買/鉅額交易
2020/03/31	41	14.70	178	14.74	14.70	-137	6,443	-2.13%	大賣/鉅額交易
2020/03/26	0	0.00	10	16.45	16.65	-10	5,713	-0.18%
2020/03/20	2	15.55	2	15.45	15.15	0	5,562	0.00%
2020/03/19	2	14.83	0	0.00	14.50	2	5,495	0.04%
2020/03/18	13	16.31	0	0.00	16.10	13	5,345	0.24%
2020/03/17	0	0.00	1	16.00	16.40	-1	5,310	-0.02%
2020/03/13	10	17.20	9.1	17.50	17.60	0.9	5,173	0.02%
2020/03/12	2	18.60	2	19.30	18.60	0	5,023	0.00%
2020/03/11	0	0.00	0.1	19.70	19.65	-0.1	4,910	0.00%
2020/03/10	0	0.00	0.1	20.20	20.35	-0.1	4,867	0.00%
2020/03/09	0	0.00	5.1	20.13	20.10	-5.1	4,794	-0.11%
2020/03/06	1	20.75	3.5	20.36	20.35	-2.5	4,655	-0.05%
2020/03/05	2	20.98	27.1	20.99	21.00	-25.1	4,563	-0.55%
2020/03/04	0	0.00	35.1	20.95	21.15	-35.1	4,486	-0.78%
2020/03/03	2.4	20.91	10.1	20.95	20.85	-7.7	4,407	-0.17%
2020/03/02	36	20.82	10.1	20.43	20.30	25.9	4,305	0.60%
2020/02/27	24	21.15	15	20.96	20.40	9	4,172	0.22%
2020/02/26	17	21.55	3	21.00	21.55	14	4,034	0.35%
2020/02/25	0	0.00	6	20.68	20.80	-6	3,835	-0.16%
2020/02/21	5	20.80	1	20.95	20.95	4	3,682	0.11%
2020/02/20	0	0.00	3	20.88	21.05	-3	3,614	-0.08%
2020/02/19	0	0.00	1	20.70	20.90	-1	3,444	-0.03%
2020/02/18	1	20.15	0	0.00	20.15	1	3,365	0.03%
2020/02/14	0	0.00	1.3	19.80	19.80	-1.3	3,248	-0.04%
2020/02/12	0.3	19.90	6	19.96	20.05	-5.7	3,161	-0.18%
2020/02/11	4	19.50	5	20.03	19.65	-1	3,040	-0.03%
2020/02/10	1	19.50	1	19.95	19.90	0	2,847	0.00%
2020/02/07	4	19.30	1	18.80	19.25	3	2,539	0.12%
2020/02/06	3	18.35	2	18.40	18.75	1	2,407	0.04%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2020/01/31	4	18.01	0	0.00	17.90	4	2,244	0.18%
2020/01/30	2.1	18.29	0.3	18.10	17.95	1.8	2,238	0.08%
2020/01/20	1	19.35	0	0.00	19.20	1	2,140	0.05%
2020/01/17	1	19.15	0.6	19.20	19.25	0.4	2,146	0.02%
2020/01/15	0	0.00	1	19.20	19.10	-1	2,168	-0.05%
2020/01/14	1.3	19.05	0	0.00	19.20	1.3	2,197	0.06%
2020/01/10	0	0.00	1	19.00	19.00	-1	2,303	-0.05%
2020/01/09	1	18.80	1	18.80	18.95	0	2,306	0.00%
2019/12/24	0	0.00	4	19.50	19.40	-4	2,544	-0.16%
2019/12/23	0	0.00	2	19.45	19.35	-2	2,563	-0.08%
2019/12/19	0	0.00	1	19.60	19.45	-1	2,550	-0.04%
2019/12/18	2	19.70	0	0.00	19.65	2	2,554	0.08%
2019/12/17	0	0.00	1	19.30	19.75	-1	2,559	-0.04%
2019/12/16	0	0.00	1	19.25	19.20	-1	2,516	-0.04%
2019/12/10	5	19.10	0	0.00	19.10	5	2,853	0.18%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/15	10	18.55	10	18.55	18.70	0	3,276	0.00%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/12	0	0.00	15	19.15	19.15	-15	3,317	-0.45%
2019/11/07	1	19.85	9	19.76	19.60	-8	3,789	-0.21%
2019/11/06	8	19.65	0	0.00	19.50	8	3,789	0.21%
2019/11/05	6	19.65	0	0.00	19.70	6	3,820	0.16%
2019/11/04	14	19.85	0	0.00	19.60	14	3,884	0.36%
2019/10/31	0	0.00	10	19.45	19.60	-10	4,011	-0.25%
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/21	1	20.05	0	0.00	19.85	1	5,024	0.02%
2019/10/17	3	19.55	1	19.70	19.70	2	5,096	0.04%
2019/10/15	2	19.28	0	0.00	19.25	2	5,062	0.04%
2019/10/09	0	0.00	5	19.05	18.95	-5	5,240	-0.10%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/19	1	20.75	0	0.00	20.60	1	6,527	0.02%
2019/09/17	11	20.30	45	20.54	20.10	-34	6,676	-0.51%
2019/09/12	2	21.15	2.1	21.05	21.10	-0.1	6,819	0.00%
2019/09/11	0	0.00	6	20.94	20.95	-6	6,892	-0.09%
2019/09/09	2	21.80	0	0.00	21.35	2	6,974	0.03%
2019/09/03	0	0.00	2	20.95	20.85	-2	7,420	-0.03%
2019/09/02	1	20.80	0	0.00	20.95	1	7,566	0.01%
2019/08/30	0	0.00	2.1	20.95	20.90	-2.1	7,736	-0.03%
2019/08/28	0	0.00	1	20.95	21.15	-1	8,083	-0.01%
2019/08/26	0	0.00	1	20.80	20.70	-1	8,468	-0.01%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/21	1	20.95	3	21.03	20.95	-2	9,722	-0.02%
2019/08/19	5	21.26	31	21.20	21.15	-26	10,315	-0.25%
2019/08/16	30	21.50	0	0.00	21.30	30	10,429	0.29%
2019/08/15	5	21.33	0	0.00	21.10	5	10,583	0.05%
2019/08/14	7	22.41	0	0.00	21.90	7	10,655	0.07%
2019/08/13	6	22.53	32	22.42	22.25	-26	10,900	-0.24%
2019/08/12	1	22.30	0.1	23.05	23.15	0.9	11,551	0.01%
2019/08/08	0	0.00	8	22.80	23.20	-8	11,763	-0.07%
2019/08/06	1	22.55	1	22.60	22.70	0	12,036	0.00%
2019/08/05	19	22.99	0	0.00	22.90	19	12,002	0.16%
2019/08/02	0	0.00	2	23.10	23.05	-2	11,956	-0.02%
2019/07/30	6	24.34	7	24.10	24.30	-1	11,699	-0.01%
2019/07/29	47	24.24	7	24.24	24.45	40	11,611	0.34%
2019/07/26	1	23.90	8.1	23.88	23.90	-7.1	11,344	-0.06%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	5	22.45	0	0.00	22.35	5	10,959	0.05%
2019/07/22	0	0.00	7	23.19	23.20	-7	10,850	-0.06%
2019/07/19	0	0.00	0.1	23.35	23.35	-0.1	10,746	0.00%
2019/07/15	0	0.00	4	23.90	23.90	-4	10,573	-0.04%
2019/07/12	1	23.45	0	0.00	23.15	1	10,479	0.01%
2019/07/09	1	23.60	0	0.00	23.80	1	10,487	0.01%
2019/07/08	0	0.00	5	23.60	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	0.1	23.60	23.60	-0.1	10,474	0.00%
2019/07/03	0	0.00	1	23.10	23.00	-1	10,384	-0.01%
2019/07/01	1	23.25	5	23.15	23.25	-4	10,231	-0.04%
2019/06/28	0	0.00	0.1	22.75	22.80	-0.1	10,096	0.00%
2019/06/27	0	0.00	1	22.90	22.80	-1	10,070	-0.01%
2019/06/26	7	22.87	0	0.00	22.95	7	10,027	0.07%
2019/06/25	5	22.58	3	22.55	22.60	2	10,079	0.02%
2019/06/21	0	0.00	0.1	22.05	22.05	-0.1	9,757	0.00%
2019/06/20	4	22.08	0	0.00	22.15	4	9,569	0.04%
2019/06/19	3	21.70	3	21.45	21.80	0	9,332	0.00%
2019/06/18	9	21.50	0	0.00	21.50	9	9,249	0.10%
2019/06/17	0	0.00	1	21.45	21.45	-1	9,199	-0.01%
2019/06/14	6	21.62	0	0.00	21.80	6	9,094	0.07%
2019/06/13	1	21.90	0	0.00	21.60	1	9,022	0.01%
2019/06/12	1	22.05	2	22.13	22.00	-1	8,821	-0.01%
2019/06/11	1	22.70	0	0.00	22.60	1	8,623	0.01%
2019/06/06	0	0.00	0.1	22.55	22.55	-0.1	8,361	0.00%
2019/06/05	7	23.19	0	0.00	23.20	7	8,178	0.09%
2019/06/04	0	0.00	1	23.20	23.10	-1	7,985	-0.01%
2019/06/03	11	23.41	0	0.00	23.25	11	7,805	0.14%
2019/05/31	0	0.00	7.1	23.75	23.85	-7.1	7,586	-0.09%
2019/05/30	0	0.00	3	23.90	23.85	-3	7,354	-0.04%
2019/05/29	10	24.42	1.1	24.00	24.00	9	7,142	0.13%
2019/05/28	3	24.07	0	0.00	23.55	3	6,501	0.05%
2019/05/27	11	23.39	10	23.88	23.95	1	6,045	0.02%
2019/05/24	0	0.00	20	21.60	21.80	-20	5,396	-0.37%
2019/05/23	10	22.45	10	22.10	21.80	0	5,322	0.00%
2019/05/22	0	0.00	1	22.50	22.55	-1	5,186	-0.02%
2019/05/21	3	21.90	6	22.18	22.25	-3	4,989	-0.06%
2019/05/20	0	0.00	11	22.43	22.50	-11	4,829	-0.23%
2019/05/17	48	22.00	20.1	21.93	22.15	28	4,370	0.64%
2019/05/15	0	0.00	1	20.25	20.30	-1	3,246	-0.03%
2019/05/14	1	20.20	0	0.00	20.20	1	3,131	0.03%
2019/05/10	1	19.20	0	0.00	19.15	1	2,856	0.04%
2019/05/09	1	19.35	0	0.00	19.30	1	2,852	0.04%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/05/02	0	0.00	2	19.60	19.60	-2	2,814	-0.07%
2019/04/23	0	0.00	50	19.75	19.95	-50	2,782	-1.80%
2019/04/22	1	19.90	7	20.00	19.90	-6	2,783	-0.22%
2019/04/19	50	19.90	0	0.00	19.85	50	2,786	1.79%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/16	2	19.43	0	0.00	19.20	2	2,716	0.07%
2019/04/15	9	19.84	0	0.00	19.30	9	2,627	0.34%
2019/04/12	1	20.20	0	0.00	20.05	1	2,411	0.04%
2019/04/03	0	0.00	0.1	19.65	19.70	-0.1	2,034	0.00%
2019/04/01	0	0.00	3	19.65	19.70	-3	2,102	-0.14%
2019/03/29	0	0.00	12.1	19.47	19.45	-12.1	2,083	-0.58%
2019/03/28	23	19.96	7	20.04	19.90	16	2,029	0.79%
2019/03/21	1	18.95	0	0.00	18.90	1	2,136	0.05%
2019/03/18	0	0.00	10	18.85	18.90	-10	2,282	-0.44%
2019/03/14	0	0.00	2	19.00	18.95	-2	2,454	-0.08%
2019/02/27	0	0.00	2	18.95	18.90	-2	4,111	-0.05%
2019/02/25	2	19.00	0	0.00	19.00	2	4,124	0.05%
2019/01/30	0.1	18.40	0	0.00	18.35	0.1	4,044	0.00%
2019/01/29	0	0.00	15	18.45	18.50	-15	4,053	-0.37%
2019/01/25	0	0.00	0.1	18.25	18.20	-0.1	4,018	0.00%
2019/01/21	15	18.10	0	0.00	18.10	15	4,046	0.37%
2019/01/18	0.1	18.00	0	0.00	18.00	0.1	4,086	0.00%
2019/01/14	0	0.00	3	17.75	17.85	-3	4,161	-0.07%
2019/01/09	0	0.00	1	18.00	17.90	-1	4,206	-0.02%
2019/01/08	3	17.80	0	0.00	17.80	3	4,224	0.07%
2019/01/03	1.1	17.80	0	0.00	17.80	1.1	4,397	0.02%
2018/12/24	0	0.00	3	18.95	18.55	-3	4,446	-0.07%
2018/12/14	0	0.00	0.1	20.50	20.55	-0.1	4,241	0.00%
2018/12/07	0	0.00	0.1	20.05	20.05	-0.1	4,060	0.00%
2018/12/06	13	20.43	4	20.70	20.05	9	3,944	0.23%
2018/12/05	43	20.87	45	20.40	21.00	-2	3,702	-0.05%
2018/12/04	5	18.85	7	19.35	20.00	-2	2,803	-0.07%
2018/12/03	1	18.35	1	18.20	18.20	0	2,479	0.00%
2018/11/22	0	0.00	31	18.00	17.95	-31	2,401	-1.29%
2018/11/19	0.1	18.20	0	0.00	18.20	0.1	2,398	0.00%
2018/11/12	0.1	17.95	0	0.00	18.00	0.1	2,442	0.00%
2018/11/07	0	0.00	2	18.20	18.10	-2	2,495	-0.08%
2018/11/06	2	18.05	0	0.00	18.15	2	2,532	0.08%
2018/10/16	10	19.10	0	0.00	19.10	10	2,604	0.38%
2018/10/12	2	19.60	0	0.00	19.60	2	2,525	0.08%
2018/10/11	0	0.00	2	19.70	19.65	-2	2,494	-0.08%
2018/10/09	0	0.00	3	20.77	20.90	-3	2,404	-0.12%
2018/10/08	4	20.73	0	0.00	20.70	4	2,408	0.17%
2018/10/05	3	20.88	0	0.00	20.75	3	2,396	0.13%
2018/10/02	2	21.75	0	0.00	21.55	2	2,354	0.08%
2018/09/28	3	21.53	4	21.68	21.70	-1	2,325	-0.04%
2018/09/27	5	21.20	0	0.00	21.20	5	2,245	0.22%
2018/09/26	5	21.10	0	0.00	21.15	5	2,255	0.22%
2018/09/13	0	0.00	2.6	20.74	20.85	-2.6	2,604	-0.10%
2018/09/12	5	20.40	0	0.00	20.50	5	2,706	0.18%
2018/09/07	5.1	20.45	0	0.00	20.30	5.1	2,917	0.17%
2018/08/31	0.1	21.05	1	21.20	21.05	-1	3,042	-0.03%
2018/08/29	0	0.00	2	20.80	21.05	-2	3,092	-0.06%
2018/08/28	0	0.00	0.4	20.70	20.75	-0.4	3,085	-0.01%
2018/08/23	2	20.60	4	20.50	20.60	-2	3,189	-0.06%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/06	0.1	21.05	0	0.00	21.05	0.1	3,922	0.00%
2018/08/02	0	0.00	5	21.45	21.20	-5	3,905	-0.13%
2018/08/01	5	21.35	0	0.00	21.40	5	3,874	0.13%
2018/07/20	0.1	20.90	0	0.00	20.90	0.1	3,724	0.00%
2018/07/19	0	0.00	1	20.85	20.90	-1	3,722	-0.03%
2018/07/18	0	0.00	1	20.70	20.80	-1	3,732	-0.03%
2018/07/17	1	21.15	0	0.00	21.25	1	3,705	0.03%
2018/07/13	0.1	21.05	0	0.00	21.10	0.1	3,664	0.00%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/04	0	0.00	6	20.75	20.85	-6	3,666	-0.16%
2018/06/28	1	21.55	0	0.00	21.45	1	3,551	0.03%
2018/06/25	0	0.00	1	21.80	21.75	-1	3,444	-0.03%
2018/06/21	0	0.00	1	21.90	21.85	-1	3,285	-0.03%
2018/06/15	1	22.50	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	0.3	22.65	22.60	-0.3	2,981	-0.01%
2018/06/11	0	0.00	2	22.90	22.80	-2	2,998	-0.07%
2018/05/30	1	23.30	16	23.24	23.15	-15	2,890	-0.52%
2018/05/29	4	23.40	10	23.37	23.50	-6	2,867	-0.21%
2018/05/28	4	23.30	0	0.00	23.35	4	2,879	0.14%
2018/05/25	6	23.49	0	0.00	23.45	6	2,885	0.21%
2018/05/24	1	23.55	0	0.00	23.55	1	2,911	0.03%
2018/05/23	2	23.88	0	0.00	23.75	2	2,847	0.07%
2018/05/21	1	24.20	0	0.00	24.20	1	2,789	0.04%
2018/05/18	3	24.20	0	0.00	24.15	3	2,730	0.11%
2018/05/17	4	24.05	1	24.10	24.05	3	2,626	0.11%
2018/05/16	8	23.79	0	0.00	23.80	8	2,492	0.32%
2018/05/15	4	23.95	1	24.00	24.00	3	2,474	0.12%
2018/05/14	7	23.86	2	23.80	23.95	5	2,493	0.20%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/04	0.1	22.35	0	0.00	22.35	0.1	2,276	0.00%
2018/04/19	5	22.30	1	22.35	22.40	4	2,548	0.16%
2018/04/18	0	0.00	10	22.20	22.25	-10	2,556	-0.39%
2018/04/13	0.1	22.65	0	0.00	22.60	0.1	2,611	0.00%
2018/04/10	1	22.85	0	0.00	22.90	1	2,719	0.04%
2018/04/03	0	0.00	0	22.60	22.50	0	2,728	0.00%
2018/03/29	0	0.00	46	22.60	22.55	-46	2,892	-1.59%
2018/03/19	2.4	23.36	0	0.00	23.35	2.4	3,107	0.08%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/06	10	23.50	13	23.35	23.30	-3	3,597	-0.08%
2018/03/05	10	23.50	0	0.00	23.25	10	4,854	0.21%
2018/03/02	0.1	23.15	0	0.00	23.05	0.1	4,897	0.00%
2018/02/23	20.1	22.75	0	0.00	22.80	20.1	4,984	0.40%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/12	10	22.25	0	0.00	22.25	10	5,062	0.20%
2018/02/01	0	0.00	1	23.60	23.60	-1	5,125	-0.02%
2018/01/31	1	23.60	0	0.00	23.75	1	5,145	0.02%
2018/01/29	0	0.00	17	23.85	23.85	-17	5,137	-0.33%
2018/01/26	0.1	23.70	2	23.80	23.75	-2	5,135	-0.04%
2018/01/25	17	23.75	0	0.00	23.75	17	5,134	0.33%
2018/01/24	2	23.90	0	0.00	23.85	2	5,115	0.04%
2018/01/22	0	0.00	3	23.65	23.75	-3	5,034	-0.06%
2018/01/19	0.1	23.55	0	0.00	23.55	0.1	5,022	0.00%
2018/01/18	1	23.90	0	0.00	23.70	1	5,000	0.02%
2018/01/15	1	23.40	0	0.00	23.35	1	4,935	0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%