裕隆 (2201)-元大-清水券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股▲0.20%
732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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/05/03	1	73.40	19.3	72.34	73.70	-18.3	4,803	-0.38%
2024/05/02	0	0.00	45	70.74	70.50	-45	4,522	-0.99%
2024/04/29	4	69.00	0	0.00	69.30	4	4,426	0.09%
2024/04/26	0	0.00	5	67.60	67.50	-5	4,348	-0.11%
2024/04/23	0	0.00	0.5	67.70	67.50	-0.5	4,493	-0.01%
2024/04/22	0	0.00	4	68.18	67.80	-4	4,508	-0.09%
2024/04/19	17	66.84	0	0.00	66.90	17	4,450	0.38%
2024/04/18	1.1	69.52	0	0.00	69.30	1.1	4,372	0.03%
2024/04/16	0	67.80	0	0.00	67.40	0	4,327	0.00%
2024/04/15	0.5	68.80	0	0.00	69.30	0.5	4,331	0.01%
2024/04/11	0	69.29	0	0.00	69.30	0	4,321	0.00%
2024/04/10	0.5	69.20	1	69.00	69.90	-0.5	4,333	-0.01%
2024/04/09	1	69.20	3	69.70	69.10	-2	4,375	-0.05%
2024/04/08	3	68.77	6	69.72	70.00	-3	4,361	-0.07%
2024/04/03	8	66.81	1	66.50	66.70	7	4,271	0.16%
2024/04/02	1	67.80	0	0.00	67.80	1	4,291	0.02%
2024/03/29	1	67.90	0	0.00	68.10	1	4,301	0.02%
2024/03/28	7	68.34	0	0.00	68.20	7	4,347	0.16%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	2	68.45	0	0.00	67.10	2	4,634	0.04%
2024/03/25	1	68.20	0	0.00	68.10	1	4,637	0.02%
2024/03/19	4	68.40	0	0.00	68.30	4	4,983	0.08%
2024/03/15	0	69.30	0	0.00	68.50	0	5,158	0.00%
2024/03/14	1	69.80	2	69.50	69.80	-1	5,161	-0.02%
2024/03/13	2	70.25	2	69.70	69.70	0	5,145	0.00%
2024/03/12	1	72.30	29	71.42	71.90	-28	5,096	-0.55%
2024/03/11	3	67.00	0	0.00	67.60	3	4,959	0.06%
2024/03/08	7.1	67.47	32	67.50	67.10	-24.9	4,948	-0.50%
2024/03/07	8	69.26	30	68.94	68.90	-22	4,864	-0.45%
2024/03/06	3	70.73	0	0.00	70.10	3	4,820	0.06%
2024/03/05	0	70.80	5.2	70.78	70.40	-5.2	4,945	-0.11%
2024/03/04	3	70.80	0	0.00	70.80	3	4,943	0.06%
2024/03/01	0	0.00	8	71.08	70.70	-8	4,936	-0.16%
2024/02/29	8.2	69.04	4	70.70	70.70	4.2	4,946	0.09%
2024/02/27	3	70.50	1	69.60	69.40	2	4,902	0.04%
2024/02/26	3	70.53	1	70.60	70.60	2	4,906	0.04%
2024/02/23	7	71.60	0	0.00	71.20	7	4,978	0.14%
2024/02/22	0	70.80	0	0.00	70.90	0	5,036	0.00%
2024/02/20	0	71.60	5	71.20	70.90	-5	5,293	-0.09%
2024/02/19	2	71.80	8	71.81	72.20	-6	5,303	-0.11%
2024/02/16	0	70.00	0	0.00	69.90	0	5,334	0.00%
2024/02/15	2	69.00	0	0.00	68.70	2	5,342	0.04%
2024/02/05	0	69.04	0	0.00	69.30	0	5,354	0.00%
2024/02/02	0	0.00	2	70.40	69.10	-2	5,451	-0.04%
2024/02/01	0	0.00	6	70.68	70.70	-6	5,480	-0.11%
2024/01/31	0	69.52	10	69.70	69.50	-10	5,501	-0.18%
2024/01/26	0	70.00	10	70.00	69.80	-10	5,599	-0.18%
2024/01/25	0	70.80	1	70.00	69.70	-1	5,675	-0.02%
2024/01/24	3	70.63	1	70.90	70.80	2	5,723	0.03%
2024/01/23	0	69.19	0	0.00	69.60	0	5,865	0.00%
2024/01/22	0	0.00	1	68.70	68.60	-1	5,904	-0.02%
2024/01/19	4	68.78	1	68.80	69.10	3	6,009	0.05%
2024/01/18	2	68.20	0	0.00	68.50	2	6,091	0.03%
2024/01/17	10.1	67.71	1	67.80	67.70	9.1	6,163	0.15%
2024/01/16	3.1	70.00	0.1	70.00	69.80	3.1	6,113	0.05%
2024/01/12	1	70.71	0	0.00	70.70	1	6,435	0.02%
2024/01/11	4	70.63	0	0.00	70.70	4	6,557	0.06%
2024/01/10	5	69.96	6	70.22	70.20	-1	6,941	-0.01%
2024/01/09	18.1	70.99	6.3	71.02	70.90	11.8	7,154	0.16%
2024/01/08	1	72.80	3.1	72.41	72.30	-2.1	7,691	-0.03%
2024/01/05	2	72.65	1	72.70	72.40	1	8,913	0.01%
2024/01/04	6	72.87	1	72.70	72.60	5	9,230	0.05%
2024/01/03	4	73.80	3	73.40	73.10	1	9,285	0.01%
2024/01/02	0	75.20	2	75.20	74.80	-2	9,265	-0.02%
2023/12/29	1	74.80	10	75.00	74.80	-9	9,295	-0.10%
2023/12/28	2.1	74.12	0	0.00	74.60	2.1	9,415	0.02%
2023/12/27	0	0.00	1	73.30	73.30	-1	9,442	-0.01%
2023/12/26	2	72.90	1	72.70	72.70	1	9,545	0.01%
2023/12/25	1.4	72.85	1	72.80	72.80	0.4	9,755	0.00%
2023/12/22	20	72.65	1	72.90	72.20	19	9,944	0.19%
2023/12/21	6	72.99	2	72.60	72.70	4	9,849	0.04%
2023/12/20	1	73.90	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2	74.35	0	0.00	74.00	2	9,935	0.02%
2023/12/18	15.3	74.56	0	0.00	74.40	15.3	9,995	0.15%
2023/12/15	8.3	75.58	0	0.00	75.50	8.3	10,188	0.08%
2023/12/14	2	76.80	2	76.80	77.30	0	10,213	0.00%
2023/12/13	21.3	76.09	2	76.60	76.00	19.3	10,171	0.19%
2023/12/12	3	78.17	2	78.00	77.80	1	10,053	0.01%
2023/12/11	2	78.15	2	77.95	78.00	0	10,108	0.00%
2023/12/08	1	77.40	0	0.00	77.20	1	10,156	0.01%
2023/12/07	1	77.50	0	0.00	77.60	1	10,186	0.01%
2023/12/06	3	77.90	1	77.80	77.80	2	10,240	0.02%
2023/12/05	4.1	76.35	1	76.20	77.00	3.1	10,270	0.03%
2023/12/04	4	76.95	0	0.00	76.50	4	10,336	0.04%
2023/11/30	12.1	76.71	1	76.30	76.90	11.1	10,662	0.10%
2023/11/29	0	0.00	3	78.20	77.90	-3	11,171	-0.03%
2023/11/28	0	0.00	1	77.90	78.40	-1	11,565	-0.01%
2023/11/27	6	77.27	0	0.00	77.10	6	11,759	0.05%
2023/11/24	0	0.00	1	78.20	78.50	-1	12,164	-0.01%
2023/11/22	17	77.79	1	77.80	77.70	16	12,453	0.13%
2023/11/21	1	79.20	1	79.10	79.00	0	12,370	0.00%
2023/11/20	9	78.01	7	78.63	78.00	2	12,279	0.02%
2023/11/17	2	80.35	9	79.97	80.20	-7	12,116	-0.06%
2023/11/16	7.2	79.13	11	79.26	79.10	-3.8	12,025	-0.03%
2023/11/15	3	79.27	15.1	79.10	78.50	-12.1	11,968	-0.10%
2023/11/14	4	77.55	6	78.00	77.90	-2	11,858	-0.02%
2023/11/10	9	77.18	0	0.00	77.10	9	11,883	0.08%
2023/11/09	0	78.60	16	78.86	79.20	-16	11,857	-0.13%
2023/11/08	3	78.83	2	79.60	78.60	1	12,001	0.01%
2023/11/07	3	79.07	1	78.60	79.10	2	12,008	0.02%
2023/11/06	0	0.00	5	79.16	78.80	-5	12,036	-0.04%
2023/11/03	4.6	78.63	7.1	78.77	78.20	-2.6	12,143	-0.02%
2023/11/02	4	76.28	12	77.02	77.40	-8	12,086	-0.07%
2023/11/01	8	74.69	0.2	75.30	75.00	7.8	12,009	0.07%
2023/10/31	26.1	75.18	2	76.90	74.10	24.1	11,946	0.20%
2023/10/30	5	76.90	0	0.00	76.90	5	11,861	0.04%
2023/10/27	20	77.65	0	0.00	77.30	20	11,890	0.17%
2023/10/26	9.5	78.46	1	78.30	78.20	8.5	11,957	0.07%
2023/10/25	5	80.02	1	80.90	80.10	4	11,962	0.03%
2023/10/24	4	78.03	8	78.80	79.00	-4	12,043	-0.03%
2023/10/23	25	78.03	2	77.70	77.80	23	12,066	0.19%
2023/10/20	17	79.29	6	79.25	79.10	11	12,142	0.09%
2023/10/19	2	79.65	0	0.00	81.40	2	12,052	0.02%
2023/10/18	20	81.02	6	81.63	80.10	14	12,069	0.12%
2023/10/17	31	82.47	3	81.57	81.10	28	11,808	0.24%
2023/10/16	23.6	84.68	6	86.72	83.00	17.6	11,705	0.15%
2023/10/13	24	86.48	99	87.80	85.10	-75	11,340	-0.66%
2023/10/12	3	81.37	15.2	82.88	84.00	-12.2	10,331	-0.12%
2023/10/11	3	79.70	1	80.00	78.80	2	10,484	0.02%
2023/10/06	4	79.00	1	79.60	78.90	3	10,709	0.03%
2023/10/05	5.1	78.88	3	78.53	78.40	2.1	10,747	0.02%
2023/10/04	45.1	78.51	3	78.77	78.40	42.1	10,777	0.39%
2023/10/03	9.1	80.88	1	80.80	80.50	8.1	10,670	0.08%
2023/10/02	3	82.60	3	82.20	82.00	0	10,679	0.00%
2023/09/28	10	85.16	6	84.73	83.00	4	10,776	0.04%
2023/09/27	1	85.80	10.2	85.66	86.00	-9.2	10,746	-0.09%
2023/09/26	2	84.20	0	0.00	83.70	2	10,621	0.02%
2023/09/25	8	84.69	11.1	84.73	84.30	-3.1	10,678	-0.03%
2023/09/22	2	80.30	2	81.50	82.50	0	10,638	0.00%
2023/09/21	7.1	81.21	1	80.60	80.60	6.1	10,613	0.06%
2023/09/20	9.1	83.61	3	82.97	82.20	6.1	10,624	0.06%
2023/09/19	11	85.09	20.1	85.11	84.60	-9.1	10,450	-0.09%
2023/09/18	2.1	83.39	5.4	83.15	83.30	-3.4	10,335	-0.03%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/14	0	0.00	3	83.30	83.80	-3	10,412	-0.03%
2023/09/13	2	82.25	4	83.18	83.90	-2	10,425	-0.02%
2023/09/12	6.2	81.71	1	81.30	81.30	5.2	10,631	0.05%
2023/09/11	2	81.70	3	81.60	81.20	-1	10,647	-0.01%
2023/09/08	1	82.80	2	83.30	82.60	-1	10,628	-0.01%
2023/09/07	0	0.00	0.2	83.75	84.50	-0.2	10,632	0.00%
2023/09/06	19.1	83.99	2	83.20	83.20	17.1	10,618	0.16%
2023/09/05	6	84.88	3	85.47	85.20	3	10,593	0.03%
2023/09/04	36.1	87.39	51	86.92	85.70	-14.9	10,510	-0.14%
2023/09/01	18	85.27	16.3	84.83	85.30	1.8	9,982	0.02%
2023/08/31	2	83.85	27	83.99	83.40	-25	9,779	-0.26%
2023/08/30	10.3	80.45	37	81.05	83.70	-26.8	9,882	-0.27%
2023/08/29	4	79.58	1	77.80	79.80	3	9,712	0.03%
2023/08/28	1	76.10	22	77.43	75.70	-21	10,084	-0.21%
2023/08/25	1	75.50	3	75.07	75.00	-2	10,409	-0.02%
2023/08/23	2	74.70	4	74.88	74.70	-2	11,529	-0.02%
2023/08/22	6	76.00	2	75.20	74.30	4	11,663	0.03%
2023/08/18	2	75.45	0	0.00	74.70	2	12,263	0.02%
2023/08/17	2	73.55	5	75.16	75.60	-3	12,610	-0.02%
2023/08/16	7	73.27	0	0.00	73.20	7	12,960	0.05%
2023/08/15	1	74.00	1	75.10	74.30	0	13,037	0.00%
2023/08/14	24	75.61	4.3	75.15	73.40	19.7	13,253	0.15%
2023/08/11	7	77.79	0	0.00	77.50	7	13,487	0.05%
2023/08/10	16	77.73	1	78.00	77.90	15	13,636	0.11%
2023/08/09	4	81.35	10	81.30	79.20	-6	13,659	-0.04%
2023/08/07	1	80.30	1	80.50	80.50	0	13,852	0.00%
2023/08/04	0	0.00	1	80.60	80.70	-1	13,957	-0.01%
2023/08/02	6	80.10	2.1	81.20	80.10	3.9	13,997	0.03%
2023/08/01	3	81.47	4.2	81.59	81.00	-1.2	13,969	-0.01%
2023/07/31	4	83.15	14	82.94	82.00	-10	13,957	-0.07%
2023/07/28	1.2	81.48	18	80.61	81.60	-16.8	13,918	-0.12%
2023/07/27	15	81.05	7	79.87	81.00	8	13,982	0.06%
2023/07/26	5	78.60	2	79.55	77.70	3	13,895	0.02%
2023/07/25	7	78.89	2	79.80	79.80	5	13,936	0.04%
2023/07/24	17.2	77.14	6	76.45	76.20	11.2	13,873	0.08%
2023/07/21	5.4	77.73	3	77.73	77.40	2.4	13,893	0.02%
2023/07/20	14	78.23	0	0.00	78.20	14	14,010	0.10%
2023/07/19	17	79.85	5	79.44	79.00	12	13,983	0.09%
2023/07/18	16	81.44	7	82.66	80.20	9	14,165	0.06%
2023/07/17	1	86.20	8	85.60	84.40	-7	14,604	-0.05%
2023/07/14	7	86.41	13	85.91	85.50	-6	15,027	-0.04%
2023/07/13	2	82.40	17.1	82.71	84.00	-15.1	15,484	-0.10%
2023/07/12	11.1	80.18	1	80.50	80.20	10.1	15,701	0.06%
2023/07/11	8.2	81.49	3	80.17	80.00	5.2	16,083	0.03%
2023/07/10	5.3	81.57	0	0.00	81.30	5.3	16,401	0.03%
2023/07/07	1.1	82.78	5	83.16	82.30	-4	16,394	-0.02%
2023/07/06	1	83.20	19	83.71	83.50	-18	16,360	-0.11%
2023/07/05	5	82.26	3.7	82.36	81.80	1.3	16,184	0.01%
2023/07/04	11	82.83	2	82.85	82.40	9	16,023	0.06%
2023/07/03	13	82.00	6	82.38	81.80	7	16,017	0.04%
2023/06/30	13	82.64	15	83.67	82.60	-2	15,975	-0.01%
2023/06/29	1	81.10	3	80.80	80.50	-2	15,906	-0.01%
2023/06/28	2.1	80.31	5	81.42	80.80	-3	15,888	-0.02%
2023/06/27	16.5	80.21	1	79.40	79.40	15.5	15,857	0.10%
2023/06/26	7.1	81.02	21.3	80.49	82.00	-14.2	15,917	-0.09%
2023/06/21	9.2	83.19	1	82.00	82.00	8.2	16,007	0.05%
2023/06/20	6.2	83.30	1	83.80	83.10	5.2	16,009	0.03%
2023/06/19	8.3	83.62	4	83.50	83.40	4.3	16,067	0.03%
2023/06/16	25	85.97	6	85.67	83.70	19	16,268	0.12%
2023/06/15	1	87.50	6	87.52	87.70	-5	16,050	-0.03%
2023/06/14	5	87.20	1	87.40	87.40	4	16,092	0.02%
2023/06/13	12	87.78	3	88.27	87.10	9	16,261	0.06%
2023/06/12	19	87.43	2	86.80	86.80	17	16,486	0.10%
2023/06/09	6	87.08	1	87.80	87.80	5	16,587	0.03%
2023/06/08	9	88.74	1	87.40	87.10	8	16,894	0.05%
2023/06/07	1	89.10	3.4	89.95	89.70	-2.4	17,277	-0.01%
2023/06/06	19	89.20	10	89.52	88.50	9	17,427	0.05%
2023/06/05	14	91.79	12.1	93.40	90.60	1.9	17,463	0.01%
2023/06/02	16	90.74	22	90.34	90.60	-6	17,273	-0.03%
2023/06/01	11	91.07	16	91.33	89.60	-5	17,110	-0.03%
2023/05/31	11	86.46	2	87.55	87.60	9	16,730	0.05%
2023/05/30	33.1	87.51	79.1	87.70	86.60	-46	16,779	-0.27%
2023/05/29	2	83.15	2	82.80	82.80	0	16,189	0.00%
2023/05/26	19	82.94	7	82.60	82.20	12	16,720	0.07%
2023/05/25	11	84.13	0	0.00	83.40	11	16,790	0.07%
2023/05/24	2	84.05	7	83.99	85.30	-5	16,784	-0.03%
2023/05/23	5	84.40	4.1	84.65	83.70	0.9	16,779	0.01%
2023/05/22	22	82.07	13	82.58	84.20	9	16,625	0.05%
2023/05/19	8	81.76	14	80.84	80.40	-6	16,605	-0.04%
2023/05/18	7	81.13	7	81.93	81.80	0	17,232	0.00%
2023/05/17	4	80.58	7.6	81.39	81.10	-3.6	17,202	-0.02%
2023/05/16	0	0.00	26.5	78.34	79.60	-26.5	16,929	-0.16%
2023/05/15	5	77.40	1	76.70	76.70	4	16,975	0.02%
2023/05/12	8.6	76.39	3	76.40	78.30	5.6	17,522	0.03%
2023/05/11	8.6	76.39	3	76.40	75.90	5.6	17,605	0.03%
2023/05/10	0	0.00	13	78.62	79.10	-13	17,858	-0.07%
2023/05/08	21	77.39	2	77.55	78.10	19	18,373	0.10%
2023/05/04	13.1	77.05	4	76.80	77.80	9.1	20,127	0.04%
2023/05/03	4.1	78.31	2.2	79.48	77.60	1.9	20,629	0.01%
2023/05/02	2	80.00	0	0.00	80.00	2	21,995	0.01%
2023/04/28	4	80.98	6	80.63	80.60	-2	22,329	-0.01%
2023/04/27	6.8	80.11	5	80.70	80.50	1.8	22,911	0.01%
2023/04/26	5	78.86	2	79.50	79.80	3	23,222	0.01%
2023/04/25	4	79.53	24	81.34	78.50	-20	23,224	-0.09%
2023/04/24	3.1	79.17	2	80.35	80.90	1.1	23,268	0.00%
2023/04/21	34	79.97	34	80.45	80.30	0	23,333	0.00%
2023/04/20	18.1	80.63	18	81.42	82.00	0.1	23,300	0.00%
2023/04/19	18.1	85.04	43	85.10	83.20	-24.9	23,430	-0.11%
2023/04/18	35	84.47	36.3	84.26	85.70	-1.3	23,376	-0.01%
2023/04/17	16.1	80.72	23	80.78	81.80	-7	22,746	-0.03%
2023/04/14	16	77.67	56.1	78.95	79.10	-40.1	22,664	-0.18%
2023/04/13	5.1	77.60	15.6	78.08	77.60	-10.5	22,469	-0.05%
2023/04/12	4.2	75.62	3	75.63	75.60	1.2	22,228	0.01%
2023/04/11	6	75.20	5	74.60	74.70	1	22,378	0.00%
2023/04/10	1	74.40	2	74.75	74.80	-1	22,442	0.00%
2023/04/07	31	74.58	2	74.25	74.30	29	22,682	0.13%
2023/04/06	6	73.58	1.1	73.72	73.70	5	22,946	0.02%
2023/03/31	1	75.20	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	7.1	76.53	76.50	-7.1	23,290	-0.03%
2023/03/29	0	0.00	3	75.10	75.60	-3	23,597	-0.01%
2023/03/28	8	74.54	3.2	75.14	74.50	4.8	24,135	0.02%
2023/03/27	9	77.09	0	0.00	75.50	9	24,251	0.04%
2023/03/24	0	0.00	8	77.75	78.80	-8	24,380	-0.03%
2023/03/23	2	77.05	2	77.50	77.50	0	24,792	0.00%
2023/03/22	3	78.07	3	76.40	76.40	0	25,520	0.00%
2023/03/21	4	77.60	16	78.23	77.30	-12	25,958	-0.05%
2023/03/20	3	75.83	3	75.83	75.80	0	26,583	0.00%
2023/03/17	2	75.00	2	75.70	75.70	0	26,757	0.00%
2023/03/15	8	76.76	6	76.87	75.90	2	27,463	0.01%
2023/03/14	2	74.90	1	75.50	75.50	1	27,639	0.00%
2023/03/13	17.1	72.59	17	74.60	76.00	0.1	27,805	0.00%
2023/03/10	15	73.38	4	72.30	72.40	11	28,035	0.04%
2023/03/09	6	76.33	35	77.37	76.00	-29	28,440	-0.10%
2023/03/08	15	77.62	2	77.55	77.60	13	29,589	0.04%
2023/03/07	2	79.10	1	79.20	79.20	1	31,679	0.00%
2023/03/06	2	78.45	6	79.05	79.00	-4	32,545	-0.01%
2023/03/03	5	78.82	5	78.88	78.10	0	33,580	0.00%
2023/03/02	38	79.10	6	78.45	78.80	32	33,809	0.09%
2023/03/01	11	82.20	18	82.39	81.60	-7	34,331	-0.02%
2023/02/24	25	81.67	41	81.92	81.30	-16	34,926	-0.05%
2023/02/23	6.2	78.53	7.6	80.03	80.00	-1.4	35,006	0.00%
2023/02/22	25	78.51	0	0.00	78.10	25	35,078	0.07%
2023/02/21	7	80.89	30	81.00	80.90	-23	35,210	-0.07%
2023/02/20	9	80.18	3.2	80.76	80.60	5.8	35,453	0.02%
2023/02/17	11.2	81.18	13.2	80.97	80.00	-2	36,109	-0.01%
2023/02/16	24.2	81.05	43.1	81.39	81.50	-18.9	36,232	-0.05%
2023/02/15	30.1	78.70	14	78.56	77.90	16.1	35,580	0.05%
2023/02/14	9	77.33	3.1	77.26	77.20	5.9	35,384	0.02%
2023/02/13	17	77.72	4	77.98	77.50	13	35,365	0.04%
2023/02/10	21.1	79.36	21	79.12	79.00	0.1	35,162	0.00%
2023/02/09	9.5	77.52	1.7	77.20	76.90	7.8	34,580	0.02%
2023/02/08	47	77.24	27.1	76.39	77.80	20	34,426	0.06%
2023/02/07	4.2	77.53	3	77.53	77.80	1.2	34,045	0.00%
2023/02/06	10.5	78.00	71	78.64	77.50	-60.5	33,809	-0.18%
2023/02/03	38.5	79.05	36	79.47	78.10	2.5	33,486	0.01%
2023/02/02	16	81.04	5	81.45	79.50	11	32,779	0.03%
2023/02/01	17.6	83.04	18	83.56	84.50	-0.4	31,891	0.00%
2023/01/31	57	79.39	22.3	80.54	82.90	34.7	31,435	0.11%
2023/01/30	1	74.70	15.3	76.41	78.10	-14.3	30,031	-0.05%
2023/01/17	15.6	70.12	28.7	70.66	71.00	-13.1	29,893	-0.04%
2023/01/16	7.8	68.59	25	68.25	69.20	-17.2	29,626	-0.06%
2023/01/13	2	66.63	3	66.87	66.80	-1	29,718	0.00%
2023/01/12	4.5	66.52	3	66.13	66.20	1.5	29,684	0.01%
2023/01/11	10.5	67.37	13.3	67.63	66.50	-2.8	29,471	-0.01%
2023/01/10	17	67.96	6	68.32	67.20	11	29,388	0.04%
2023/01/09	65.3	68.00	76	67.70	68.20	-10.7	29,198	-0.04%
2023/01/06	27.1	66.21	11	66.35	66.20	16.1	28,481	0.06%
2023/01/05	7	65.76	44	65.53	65.70	-37	27,989	-0.13%
2023/01/04	10	64.16	34	65.04	65.70	-24	27,698	-0.09%
2023/01/03	27	62.81	11	63.34	63.20	16	27,350	0.06%
2022/12/30	0	0.00	3	61.87	62.00	-3	27,175	-0.01%
2022/12/29	1	59.60	1	60.60	61.40	0	27,061	0.00%
2022/12/28	18	61.91	1	62.30	61.60	17	26,892	0.06%
2022/12/27	9	62.08	7.1	61.78	61.90	1.9	26,747	0.01%
2022/12/26	13.1	59.93	6	60.78	61.10	7.1	26,468	0.03%
2022/12/23	7	59.04	5	59.00	59.10	2	26,197	0.01%
2022/12/22	4	60.28	9	59.90	59.70	-5	25,954	-0.02%
2022/12/21	52.1	61.45	32	60.41	60.00	20.1	25,720	0.08%
2022/12/20	11.1	62.75	12	62.59	61.40	-0.9	25,370	0.00%
2022/12/19	1	64.10	1	64.40	64.20	0	24,857	0.00%
2022/12/16	11	64.50	4	64.25	64.10	7	24,654	0.03%
2022/12/15	18	67.22	21	67.92	66.50	-3	24,382	-0.01%
2022/12/14	12	66.93	19	67.18	66.80	-7	23,822	-0.03%
2022/12/13	24	65.91	30.3	65.27	65.00	-6.3	23,062	-0.03%
2022/12/12	17	64.71	17	65.99	66.60	0	22,467	0.00%
2022/12/09	9	62.34	16	62.07	62.30	-7	21,593	-0.03%
2022/12/08	5	62.60	12	63.07	63.00	-7	21,338	-0.03%
2022/12/07	14	63.99	1	63.40	63.40	13	20,901	0.06%
2022/12/06	23	65.13	12	65.22	64.90	11	20,373	0.05%
2022/12/05	22	66.97	16	67.03	66.90	6	19,893	0.03%
2022/12/02	40	67.53	28	67.46	66.70	12	19,576	0.06%
2022/12/01	30.1	67.18	64.1	67.27	67.90	-34	18,949	-0.18%
2022/11/30	54.9	65.05	38.8	65.06	65.20	16.1	18,126	0.09%
2022/11/29	31.2	65.94	122	64.29	63.70	-90.8	16,812	-0.54%	大賣/
2022/11/28	58	62.10	36.9	63.40	64.80	21.1	14,714	0.14%
2022/11/25	56	59.30	40.1	60.53	60.60	15.9	14,089	0.11%
2022/11/24	33	57.46	35	57.22	57.70	-2	12,958	-0.02%
2022/11/23	65	56.69	42.2	57.12	57.10	22.8	12,521	0.18%
2022/11/22	105	54.54	67	54.91	54.90	38	11,541	0.33%	大買/
2022/11/21	6	50.30	28	52.85	54.10	-22	10,587	-0.21%
2022/11/18	60	49.23	19	49.17	49.20	41	9,933	0.41%
2022/11/17	13	51.18	31.9	51.29	50.20	-18.9	9,704	-0.19%
2022/11/16	30.6	50.22	60	50.41	50.90	-29.4	9,257	-0.32%
2022/11/15	36	49.85	57	50.49	51.10	-21	8,791	-0.24%
2022/11/14	18	48.48	19	48.94	49.50	-1	7,961	-0.01%
2022/11/11	1	44.85	4	45.01	45.00	-3	7,484	-0.04%
2022/11/10	11.1	44.43	3	44.53	44.40	8.1	7,462	0.11%
2022/11/09	14	45.85	7	45.72	44.80	7	7,416	0.09%
2022/11/08	0	0.00	1	45.65	45.35	-1	7,303	-0.01%
2022/11/07	5	45.67	1	45.80	45.75	4	7,330	0.05%
2022/11/04	13	44.28	1	44.75	45.05	12	7,310	0.16%
2022/11/03	7	44.59	16.2	44.55	44.45	-9.2	7,270	-0.13%
2022/11/02	3.1	45.81	4	45.35	45.20	-0.9	7,337	-0.01%
2022/11/01	5	45.15	4	45.76	45.60	1	7,586	0.01%
2022/10/31	9	46.00	7	45.81	45.60	2	7,566	0.03%
2022/10/28	4	46.00	6	45.69	45.75	-2	7,556	-0.03%
2022/10/27	12	45.36	18	45.35	46.55	-6	7,447	-0.08%
2022/10/26	3	44.72	27	44.70	44.40	-24	7,331	-0.33%
2022/10/25	24	44.39	2	44.30	44.30	22	7,207	0.31%
2022/10/24	27	45.93	48	45.69	46.00	-21	6,936	-0.30%
2022/10/21	16	42.69	46	44.08	45.05	-30	6,516	-0.46%
2022/10/20	28	41.33	5	41.38	41.35	23	5,996	0.38%
2022/10/19	9	43.38	10	43.48	43.00	-1	5,965	-0.02%
2022/10/18	3	43.07	5	42.86	42.80	-2	6,023	-0.03%
2022/10/17	3	43.02	0.5	43.35	43.45	2.5	6,156	0.04%
2022/10/14	12	42.08	13	42.44	42.80	-1	6,177	-0.02%
2022/10/13	1	42.70	2.1	42.58	41.05	-1.1	6,136	-0.02%
2022/10/12	5	40.67	0	0.00	41.05	5	6,071	0.08%
2022/10/11	21	41.13	1	41.00	40.80	20	6,175	0.32%
2022/10/07	1	42.05	15	42.49	42.90	-14	6,221	-0.23%
2022/10/05	7	41.30	0	0.00	41.20	7	6,646	0.11%
2022/10/04	2	41.00	0	0.00	41.20	2	6,824	0.03%
2022/09/30	3	40.50	0	0.00	41.05	3	7,162	0.04%
2022/09/29	1	41.65	11	41.58	41.55	-10	7,232	-0.14%
2022/09/28	11	41.21	0	0.00	41.20	11	7,355	0.15%
2022/09/27	11	42.57	1	42.85	42.65	10	7,378	0.14%
2022/09/26	11	41.57	5	42.09	41.85	6	7,436	0.08%
2022/09/23	12	43.39	1	43.05	42.85	11	7,635	0.14%
2022/09/22	2	42.10	1	42.70	43.45	1	7,823	0.01%
2022/09/21	2	42.65	0	0.00	42.60	2	8,031	0.02%
2022/09/20	1	43.00	2	43.30	43.30	-1	8,266	-0.01%
2022/09/14	10	41.80	12	42.05	42.20	-2	9,969	-0.02%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/12	1	42.55	0	0.00	42.30	1	10,661	0.01%
2022/09/07	0.1	41.85	9	42.19	41.85	-8.9	11,040	-0.08%
2022/09/06	13.3	42.07	1	42.00	42.05	12.3	11,057	0.11%
2022/09/05	3	43.55	17	43.75	43.40	-14	11,033	-0.13%
2022/09/02	5.1	43.37	20	43.64	43.85	-14.9	11,015	-0.14%
2022/09/01	56	43.12	17	43.14	43.20	39	10,804	0.36%
2022/08/31	0	0.00	2	41.00	41.25	-2	10,484	-0.02%
2022/08/30	0	0.00	5	40.85	40.60	-5	10,489	-0.05%
2022/08/26	2	40.30	12	40.68	41.00	-10	10,537	-0.09%
2022/08/25	6	40.03	2	40.10	39.85	4	10,558	0.04%
2022/08/24	2	40.75	0	0.00	40.70	2	10,758	0.02%
2022/08/23	3	40.97	0	0.00	40.85	3	10,817	0.03%
2022/08/22	11	40.86	0	0.00	40.85	11	10,847	0.10%
2022/08/19	2	41.48	3	41.40	41.30	-1	10,809	-0.01%
2022/08/18	10	41.43	0	0.00	41.50	10	10,867	0.09%
2022/08/17	5	42.00	0	0.00	41.95	5	10,930	0.05%
2022/08/16	1	42.20	0	0.00	42.40	1	10,886	0.01%
2022/08/15	4	42.45	1	42.80	42.55	3	10,870	0.03%
2022/08/12	8	42.26	0	0.00	42.40	8	10,881	0.07%
2022/08/11	0	0.00	2	42.20	41.80	-2	10,866	-0.02%
2022/08/10	7	41.90	0	0.00	41.95	7	10,869	0.06%
2022/08/09	5	41.69	2	41.78	42.20	3	10,889	0.03%
2022/08/08	21	40.89	2.6	41.14	41.45	18.4	10,907	0.17%
2022/08/05	1	44.00	6	43.80	43.80	-5	10,664	-0.05%
2022/08/04	9	43.25	0	0.00	43.25	9	10,610	0.08%
2022/08/03	3	44.48	1	44.05	44.05	2	10,503	0.02%
2022/08/02	0	0.00	6	45.00	45.10	-6	10,414	-0.06%
2022/07/29	1	45.40	2	45.53	45.75	-1	10,334	-0.01%
2022/07/28	0	0.00	1	45.70	45.45	-1	10,296	-0.01%
2022/07/27	0	0.00	1	45.55	46.20	-1	10,234	-0.01%
2022/07/26	3	45.90	0	0.00	45.55	3	10,166	0.03%
2022/07/25	1	44.60	5	45.30	45.80	-4	10,061	-0.04%
2022/07/22	3	45.57	7	45.91	45.95	-4	9,867	-0.04%
2022/07/21	3	46.88	44	46.61	46.95	-41	9,614	-0.43%
2022/07/20	2	48.23	3	47.68	47.50	-1	9,444	-0.01%
2022/07/19	3	48.08	3	48.05	48.05	0	9,371	0.00%
2022/07/18	5.2	47.87	8	48.23	48.50	-2.8	9,321	-0.03%
2022/07/15	17	48.00	2	47.88	48.00	15	9,207	0.16%
2022/07/14	2	48.83	17	49.09	49.00	-15	9,075	-0.17%
2022/07/13	19	48.56	22	48.47	49.00	-3	8,896	-0.03%
2022/07/12	6	45.60	7	46.59	46.90	-1	8,479	-0.01%
2022/07/11	4	46.09	22	46.35	46.10	-18	8,246	-0.22%
2022/07/08	16	44.39	1	44.70	44.70	15	8,045	0.19%
2022/07/07	2	43.55	1	43.90	43.70	1	7,907	0.01%
2022/07/06	5	43.01	2	42.70	42.50	3	7,786	0.04%
2022/07/05	2	44.75	0	0.00	44.50	2	7,651	0.03%
2022/07/04	2	45.10	1	44.95	44.40	1	7,573	0.01%
2022/07/01	5	45.31	9	45.23	44.40	-4	7,468	-0.05%
2022/06/30	4	46.78	4	47.33	47.20	0	7,202	0.00%
2022/06/29	1	48.40	2	48.85	47.50	-1	6,978	-0.01%
2022/06/28	17	49.23	5.1	48.84	48.35	11.9	6,707	0.18%
2022/06/27	9	49.21	10	49.21	50.20	-1	6,443	-0.02%
2022/06/24	7	49.83	2	50.25	50.00	5	6,089	0.08%
2022/06/23	33	51.03	41	51.47	50.50	-8	5,800	-0.14%
2022/06/22	24	49.24	14	49.01	49.10	10	4,986	0.20%
2022/06/21	17	47.92	25	48.29	49.75	-8	4,553	-0.18%
2022/06/20	2	44.43	2	45.70	45.30	0	3,987	0.00%
2022/06/17	1	46.00	20	46.44	46.10	-19	3,770	-0.50%
2022/06/16	0	0.00	7	46.36	45.80	-7	3,557	-0.20%
2022/06/15	0	0.00	3	45.85	45.40	-3	3,336	-0.09%
2022/06/14	2	44.50	0	0.00	44.80	2	3,285	0.06%
2022/06/13	1	46.10	5	45.30	45.40	-4	3,201	-0.12%
2022/06/10	2	45.25	1	44.90	45.40	1	3,116	0.03%
2022/06/09	3	45.18	10	45.08	45.20	-7	3,089	-0.23%
2022/06/08	3	44.60	0	0.00	44.35	3	3,099	0.10%
2022/06/07	2	44.65	0	0.00	44.35	2	3,070	0.07%
2022/06/02	0	0.00	20	45.30	45.15	-20	3,005	-0.67%
2022/06/01	22	46.10	11	45.58	45.80	11	2,937	0.37%
2022/05/31	3	44.13	1	44.30	44.45	2	2,668	0.07%
2022/05/30	0	0.00	2	43.70	43.70	-2	2,530	-0.08%
2022/05/27	6	43.44	1	43.35	43.30	5	2,472	0.20%
2022/05/26	0	0.00	2	43.60	43.15	-2	2,442	-0.08%
2022/05/25	0	0.00	1	42.90	43.15	-1	2,352	-0.04%
2022/05/24	0	0.00	5	42.05	42.15	-5	2,309	-0.22%
2022/05/23	0	0.00	3	42.17	42.10	-3	2,264	-0.13%
2022/05/20	0	0.00	2	42.18	41.95	-2	2,280	-0.09%
2022/05/19	0	0.00	8	41.95	42.20	-8	2,270	-0.35%
2022/05/18	1	41.85	4	42.05	42.05	-3	2,204	-0.14%
2022/05/17	1	41.95	9	41.92	41.95	-8	2,198	-0.36%
2022/05/16	1	41.75	22	41.31	42.00	-21	2,128	-0.99%
2022/05/13	0	0.00	1	39.90	40.10	-1	1,945	-0.05%
2022/05/12	2	38.40	7	38.32	38.10	-5	1,868	-0.27%
2022/05/09	6	38.78	0	0.00	38.70	6	1,865	0.32%
2022/05/06	0	0.00	2	39.58	39.55	-2	1,836	-0.11%
2022/05/05	0	0.00	5	40.40	40.05	-5	1,837	-0.27%
2022/04/28	1	39.60	2	39.40	39.60	-1	1,960	-0.05%
2022/04/27	5	39.45	0	0.00	39.60	5	1,972	0.25%
2022/04/26	18	40.19	0	0.00	40.15	18	2,049	0.88%
2022/04/25	1	40.05	0	0.00	40.10	1	2,081	0.05%
2022/04/21	0	0.00	16	41.24	41.10	-16	2,154	-0.74%
2022/04/20	1	40.45	1	40.65	40.95	0	2,209	0.00%
2022/04/19	1	40.15	0	0.00	40.35	1	2,202	0.05%
2022/04/18	5	40.00	1	40.15	40.00	4	2,245	0.18%
2022/04/14	0	0.00	1	40.70	40.50	-1	2,350	-0.04%
2022/04/12	5	39.35	0	0.00	39.10	5	2,472	0.20%
2022/04/11	7.3	39.58	0	0.00	39.10	7.3	2,555	0.29%
2022/04/07	0.2	40.12	0	0.00	39.90	0.2	2,754	0.01%
2022/04/06	0	40.50	1	40.50	40.55	-1	2,779	-0.03%
2022/04/01	1.5	40.37	0	0.00	40.35	1.5	2,797	0.05%
2022/03/29	0	0.00	1	40.55	40.50	-1	2,871	-0.03%
2022/03/28	0	39.90	2	40.00	40.10	-2	2,875	-0.07%
2022/03/24	2	40.55	0	0.00	40.55	2	2,930	0.07%
2022/03/23	0	0.00	1	40.70	40.70	-1	2,976	-0.03%
2022/03/18	1	39.60	0	0.00	39.80	1	3,030	0.03%
2022/03/16	0	0.00	1	39.20	39.00	-1	3,028	-0.03%
2022/03/15	0	0.00	2	38.75	38.85	-2	3,033	-0.07%
2022/03/14	2	39.20	0	0.00	39.10	2	3,026	0.07%
2022/03/11	5	39.24	0	0.00	39.05	5	3,025	0.17%
2022/03/10	1	40.30	0	0.00	40.30	1	2,959	0.03%
2022/03/08	3	39.22	0	0.00	38.90	3	2,973	0.10%
2022/03/04	1	41.00	0	0.00	40.90	1	2,906	0.03%
2022/03/03	7	41.35	0	0.00	41.25	7	2,969	0.24%
2022/03/02	32	41.31	0	0.00	41.25	32	3,053	1.05%
2022/03/01	0	0.00	4	41.45	41.35	-4	3,084	-0.13%
2022/02/25	5	40.65	0	0.00	40.85	5	3,128	0.16%
2022/02/24	4	41.03	0	0.00	40.70	4	3,250	0.12%
2022/02/22	4	42.05	0	0.00	41.75	4	3,515	0.11%
2022/02/21	0	0.00	2	42.80	42.75	-2	3,568	-0.06%
2022/02/18	0	0.00	1	42.40	42.40	-1	3,706	-0.03%
2022/02/17	2	42.05	0	0.00	42.25	2	3,963	0.05%
2022/02/14	0	0.00	1	41.20	41.20	-1	4,128	-0.02%
2022/02/11	2	41.95	0	0.00	41.80	2	4,152	0.05%
2022/02/10	5	42.00	0	0.00	41.85	5	4,201	0.12%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/02/07	1	41.30	0	0.00	41.75	1	4,312	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	1	40.90	0	0.00	41.35	1	4,453	0.02%
2022/01/21	4	41.40	0	0.00	41.35	4	4,537	0.09%
2022/01/19	4	41.94	0	0.00	41.80	4	4,576	0.09%
2022/01/18	0	0.00	1	43.00	42.75	-1	4,557	-0.02%
2022/01/17	0	0.00	1	43.15	43.10	-1	4,644	-0.02%
2022/01/14	0	0.00	7	43.59	43.55	-7	4,736	-0.15%
2022/01/13	1	43.50	4	43.55	43.45	-3	4,898	-0.06%
2022/01/11	2	42.65	14	42.64	42.75	-12	5,175	-0.23%
2022/01/10	1	43.05	12	43.11	43.30	-11	5,515	-0.20%
2022/01/06	1	43.15	1	43.25	43.60	0	5,794	0.00%
2022/01/05	0	0.00	1	43.50	43.55	-1	5,988	-0.02%
2022/01/04	3	43.13	7	42.91	43.25	-4	6,131	-0.07%
2022/01/03	1	42.90	1	42.95	42.85	0	6,645	0.00%
2021/12/29	2	41.93	0	0.00	42.05	2	6,916	0.03%
2021/12/28	1	42.00	0	0.00	41.85	1	6,959	0.01%
2021/12/27	0	0.00	1	41.95	42.00	-1	7,032	-0.01%
2021/12/24	1	41.70	0	0.00	42.30	1	7,180	0.01%
2021/12/23	1	41.85	0	0.00	41.95	1	7,243	0.01%
2021/12/22	1	42.05	1	41.90	41.60	0	7,395	0.00%
2021/12/20	1	42.30	1	41.80	41.85	0	7,868	0.00%
2021/12/16	1	41.40	0	0.00	41.25	1	8,246	0.01%
2021/12/15	2	41.20	3	41.30	41.15	-1	8,731	-0.01%
2021/12/10	1	41.45	6	41.40	41.35	-5	10,132	-0.05%
2021/12/09	1	42.00	0	0.00	41.70	1	10,150	0.01%
2021/12/08	4	41.80	15	41.97	41.70	-11	10,165	-0.11%
2021/12/07	6	41.80	1	41.70	41.90	5	10,150	0.05%
2021/12/06	4	41.61	0	0.00	41.55	4	10,137	0.04%
2021/12/03	1	41.40	0	0.00	41.45	1	10,151	0.01%
2021/12/02	2	41.33	10	41.30	41.30	-8	10,165	-0.08%
2021/11/30	2	41.30	0	0.00	41.00	2	10,150	0.02%
2021/11/29	1	40.80	0	0.00	41.10	1	10,145	0.01%
2021/11/26	3	41.83	0	0.00	41.60	3	10,092	0.03%
2021/11/25	0	0.00	6	42.87	42.40	-6	10,021	-0.06%
2021/11/23	3	43.28	3	44.17	43.15	0	9,994	0.00%
2021/11/22	14	44.10	3	44.17	44.05	11	9,908	0.11%
2021/11/19	2	43.60	4	43.88	43.30	-2	9,740	-0.02%
2021/11/18	0	0.00	9	43.25	43.10	-9	9,587	-0.09%
2021/11/17	1	42.65	8	43.01	43.40	-7	9,523	-0.07%
2021/11/16	4	43.06	26	43.09	43.35	-22	9,379	-0.23%
2021/11/15	5	42.03	0	0.00	41.90	5	9,147	0.05%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/11	4	41.00	5	41.35	40.80	-1	9,095	-0.01%
2021/11/10	0	0.00	3	41.67	41.55	-3	9,033	-0.03%
2021/11/09	5	41.80	1	41.75	42.10	4	9,018	0.04%
2021/11/08	2	41.60	0	0.00	41.50	2	8,969	0.02%
2021/11/05	1	41.65	0	0.00	41.85	1	8,947	0.01%
2021/11/04	5	41.84	0	0.00	41.50	5	8,966	0.06%
2021/11/03	2	41.40	0	0.00	41.40	2	8,918	0.02%
2021/11/02	3	42.13	1	41.95	41.50	2	8,965	0.02%
2021/10/29	2	41.23	1	41.50	41.10	1	8,813	0.01%
2021/10/28	6	42.25	4	42.04	41.90	2	8,730	0.02%
2021/10/27	1	42.25	13	42.25	42.25	-12	8,705	-0.14%
2021/10/26	9	42.36	4	42.60	42.40	5	8,666	0.06%
2021/10/25	5	42.54	2	42.98	42.70	3	8,597	0.03%
2021/10/22	4	42.31	3	42.68	42.20	1	8,522	0.01%
2021/10/21	2	43.08	6	42.93	43.10	-4	8,420	-0.05%
2021/10/20	6	41.94	4	41.33	41.40	2	8,208	0.02%
2021/10/19	4	42.59	5	42.49	41.90	-1	8,091	-0.01%
2021/10/18	25	43.79	20	43.38	42.15	5	7,879	0.06%
2021/10/15	7	43.54	8.9	43.72	44.25	-1.9	7,551	-0.03%
2021/10/14	5	43.24	8	43.07	42.95	-3	7,346	-0.04%
2021/10/12	20	43.65	0	0.00	42.70	20	7,081	0.28%
2021/10/08	7	44.49	47	44.37	44.20	-40	6,883	-0.58%
2021/10/07	2	42.68	3	42.88	43.05	-1	6,326	-0.02%
2021/10/06	33	41.71	26	41.44	42.15	7	6,118	0.11%
2021/10/05	18	40.03	27	39.86	40.30	-9	5,905	-0.15%
2021/10/04	6	40.68	1	40.50	40.60	5	5,852	0.09%
2021/10/01	16	40.87	11	41.15	40.25	5	5,782	0.09%
2021/09/30	3	42.48	3	42.47	42.70	0	5,642	0.00%
2021/09/29	9	42.17	0	0.00	42.00	9	5,550	0.16%
2021/09/28	7	42.54	10	42.38	42.80	-3	5,453	-0.06%
2021/09/27	13	44.60	1	44.45	43.10	12	5,411	0.22%
2021/09/24	2	43.45	3	43.72	44.00	-1	5,138	-0.02%
2021/09/23	48	43.82	45	43.61	43.80	3	4,989	0.06%
2021/09/22	20	43.96	24.1	43.90	43.70	-4.1	4,756	-0.09%
2021/09/17	61	43.28	80.5	43.31	43.95	-19.5	4,291	-0.45%
2021/09/16	35	41.00	41	41.13	41.15	-6	3,610	-0.16%
2021/09/15	10	39.66	15.3	39.73	40.30	-5.3	3,399	-0.16%
2021/09/14	0	0.00	31	38.19	38.25	-31	3,195	-0.97%
2021/09/13	0	0.00	2	37.80	38.05	-2	3,189	-0.06%
2021/09/10	2	37.10	0	0.00	37.15	2	3,229	0.06%
2021/09/07	0	0.00	1	37.50	37.50	-1	3,374	-0.03%
2021/09/06	0.6	37.60	7	37.62	37.50	-6.4	3,386	-0.19%
2021/09/01	5	37.90	0	0.00	38.00	5	3,369	0.15%
2021/08/31	1	38.00	1	37.60	37.85	0	3,366	0.00%
2021/08/30	3	38.12	0	0.00	38.10	3	3,373	0.09%
2021/08/27	0	0.00	0.1	37.85	38.00	-0.1	3,369	0.00%
2021/08/26	1.1	37.36	4	38.15	37.45	-2.9	3,367	-0.09%
2021/08/25	1	37.30	2	37.20	37.30	-1	3,369	-0.03%
2021/08/23	2	36.85	0	0.00	36.65	2	3,411	0.06%
2021/08/20	8	36.41	0	0.00	36.35	8	3,439	0.23%
2021/08/19	1	37.00	1	36.65	36.70	0	3,468	0.00%
2021/08/18	2	36.45	1	37.60	37.55	1	3,469	0.03%
2021/08/16	5	37.92	2	37.85	37.80	3	3,481	0.09%
2021/08/13	3	38.70	0	0.00	38.50	3	3,483	0.09%
2021/08/10	4	39.70	0	0.00	39.40	4	3,646	0.11%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	2	41.28	9	41.47	40.90	-7	3,899	-0.18%
2021/08/05	6	40.27	1	40.30	40.10	5	3,965	0.13%
2021/08/04	0.1	40.10	0	0.00	40.00	0.1	4,156	0.00%
2021/08/03	1	39.55	0	0.00	39.40	1	4,282	0.02%
2021/08/02	2	39.90	0	0.00	40.30	2	4,323	0.05%
2021/07/30	1	39.90	2	40.15	39.90	-1	4,420	-0.02%
2021/07/28	2	39.85	0	0.00	39.70	2	4,571	0.04%
2021/07/27	1	40.65	0	0.00	40.40	1	4,794	0.02%
2021/07/26	1	40.95	3	40.97	40.85	-2	4,940	-0.04%
2021/07/22	0	0.00	35	41.25	40.70	-35	5,087	-0.69%
2021/07/21	2	40.00	0	0.00	40.00	2	5,135	0.04%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/07/16	2.1	42.91	1	42.80	42.50	1.1	5,419	0.02%
2021/07/15	3	41.93	0	0.00	41.75	3	5,568	0.05%
2021/07/13	2	42.20	3	42.55	42.00	-1	5,921	-0.02%
2021/07/07	0	0.00	1	42.70	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	2	42.90	42.70	-2	7,871	-0.03%
2021/07/02	0	0.00	1	43.15	43.00	-1	8,189	-0.01%
2021/07/01	4	42.83	2	42.45	42.15	2	8,194	0.02%
2021/06/25	0	0.00	2.2	42.41	42.50	-2.2	8,515	-0.03%
2021/06/24	1	42.00	3	42.13	42.75	-2	8,614	-0.02%
2021/06/23	4	41.00	2	41.57	41.60	2	8,997	0.02%
2021/06/22	0	0.00	1	39.65	40.00	-1	9,683	-0.01%
2021/06/21	1	40.65	0	0.00	39.50	1	10,778	0.01%
2021/06/18	1	40.50	1	40.65	40.50	0	10,830	0.00%
2021/06/16	1	39.55	4	39.95	40.05	-3	10,903	-0.03%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/04	0	0.00	4	40.20	40.15	-4	11,526	-0.03%
2021/06/02	4	40.04	0	0.00	40.10	4	11,720	0.03%
2021/06/01	2	39.95	0	0.00	40.10	2	11,728	0.02%
2021/05/31	1	39.70	0	0.00	39.45	1	11,793	0.01%
2021/05/27	1	38.95	0	0.00	38.80	1	11,868	0.01%
2021/05/25	1	39.75	0	0.00	39.55	1	12,015	0.01%
2021/05/20	0	0.00	4	38.85	38.60	-4	12,562	-0.03%
2021/05/19	0	0.00	8	39.11	39.20	-8	12,798	-0.06%
2021/05/18	5	38.44	1	37.50	38.85	4	12,797	0.03%
2021/05/17	5	37.39	7	36.05	36.00	-2	12,762	-0.02%
2021/05/14	6	39.63	38	40.94	38.90	-32	12,672	-0.25%
2021/05/13	31	38.54	1	38.55	38.40	30	12,556	0.24%
2021/05/12	10	38.59	6	37.78	38.10	4	12,478	0.03%
2021/05/11	6	40.63	5	40.98	40.60	1	12,357	0.01%
2021/05/10	1	42.95	1	43.10	43.20	0	12,322	0.00%
2021/05/07	2	42.18	3	41.92	42.90	-1	12,358	-0.01%
2021/05/06	1	41.15	0	0.00	40.55	1	12,440	0.01%
2021/05/05	2	39.80	1	41.00	40.40	1	12,720	0.01%
2021/05/04	19	42.25	3	39.70	40.50	16	12,698	0.13%
2021/05/03	19.3	44.31	5	44.38	42.95	14.3	12,571	0.11%
2021/04/29	5	45.75	5	45.39	45.40	0	12,565	0.00%
2021/04/28	1	44.90	0	0.00	45.15	1	12,567	0.01%
2021/04/27	0	0.00	7	45.41	45.60	-7	12,645	-0.06%
2021/04/26	3	44.95	2	45.05	44.75	1	12,694	0.01%
2021/04/23	13	44.72	1	44.85	44.60	12	12,780	0.09%
2021/04/22	11	45.49	8	46.15	44.35	3	12,901	0.02%
2021/04/21	8	46.66	18	46.65	46.50	-10	12,842	-0.08%
2021/04/20	5	47.62	17	47.13	47.85	-12	12,734	-0.09%
2021/04/19	5	46.45	9	46.54	46.40	-4	12,771	-0.03%
2021/04/16	5	45.64	8	45.64	45.65	-3	12,810	-0.02%
2021/04/15	33	45.87	5	45.72	45.55	28	12,884	0.22%
2021/04/14	21.7	46.86	27	46.59	47.20	-5.3	12,794	-0.04%
2021/04/13	24	47.31	33.2	47.12	46.80	-9.2	13,010	-0.07%
2021/04/12	24	45.85	8	46.34	46.30	16	12,787	0.13%
2021/04/09	56	45.08	41	44.45	44.70	15	13,190	0.11%
2021/04/08	4	43.99	6	43.93	44.05	-2	13,439	-0.01%
2021/04/07	14	44.16	3	43.90	43.95	11	13,403	0.08%
2021/04/06	8	44.01	2	44.00	44.00	6	13,536	0.04%
2021/04/01	7	44.24	1	44.25	44.45	6	14,220	0.04%
2021/03/31	2	44.15	9	44.06	44.05	-7	14,437	-0.05%
2021/03/30	9	43.25	3	43.15	43.35	6	14,258	0.04%
2021/03/29	5	43.10	0	0.00	43.45	5	14,224	0.04%
2021/03/26	17.2	43.77	13	43.73	43.25	4.2	14,084	0.03%
2021/03/25	49	46.30	33	46.01	45.10	16	13,578	0.12%
2021/03/24	32	44.96	43.6	45.26	46.65	-11.6	12,788	-0.09%
2021/03/23	1	42.50	0	0.00	42.45	1	11,679	0.01%
2021/03/22	2	41.80	23	41.92	42.45	-21	11,591	-0.18%
2021/03/19	6	42.13	4	42.30	42.10	2	11,540	0.02%
2021/03/17	14	43.23	5	43.54	43.30	9	11,313	0.08%
2021/03/16	0	0.00	5	42.75	42.75	-5	11,058	-0.05%
2021/03/12	0	0.00	1	42.55	42.50	-1	10,965	-0.01%
2021/03/11	1	42.60	0	0.00	42.40	1	10,998	0.01%
2021/03/10	0	0.00	5	42.80	42.35	-5	10,968	-0.05%
2021/03/09	4	42.35	3	42.43	42.85	1	10,911	0.01%
2021/03/08	11	42.33	6	42.56	42.10	5	10,839	0.05%
2021/03/05	1	41.30	0	0.00	41.50	1	10,725	0.01%
2021/03/04	6	41.69	1	41.75	41.60	5	10,714	0.05%
2021/03/03	2	41.65	2	41.65	41.85	0	10,655	0.00%
2021/03/02	3	41.83	0	0.00	41.20	3	10,597	0.03%
2021/02/26	0	0.00	1	41.60	41.65	-1	10,553	-0.01%
2021/02/25	0	0.00	1	42.80	42.60	-1	10,566	-0.01%
2021/02/24	28.3	42.23	16	41.84	41.40	12.3	10,518	0.12%
2021/02/23	1	43.30	4	43.35	43.55	-3	10,325	-0.03%
2021/02/22	53	43.01	2	43.05	42.90	51	10,227	0.50%
2021/02/19	19	42.68	11	42.88	43.70	8	10,159	0.08%
2021/02/18	4	40.70	0	0.00	41.10	4	9,965	0.04%
2021/02/17	2	40.65	2	40.90	40.90	0	10,053	0.00%
2021/02/04	1.3	40.37	0	0.00	40.35	1.3	9,982	0.01%
2021/02/02	1	40.80	3	41.22	41.15	-2	9,943	-0.02%
2021/02/01	6	40.23	2	39.80	40.45	4	9,892	0.04%
2021/01/29	0	0.00	4	41.55	40.90	-4	9,858	-0.04%
2021/01/28	11	41.68	0	0.00	41.35	11	9,789	0.11%
2021/01/27	6	42.33	14	42.28	43.20	-8	9,589	-0.08%
2021/01/26	2	42.10	0	0.00	41.10	2	9,261	0.02%
2021/01/25	8	41.89	0	0.00	41.95	8	9,225	0.09%
2021/01/22	5	41.27	7	42.91	43.20	-2	9,197	-0.02%
2021/01/21	0	0.00	7	41.73	40.95	-7	9,061	-0.08%
2021/01/20	16	42.04	0.5	42.20	41.45	15.5	8,987	0.17%
2021/01/19	3	42.95	1	44.10	43.05	2	8,845	0.02%
2021/01/18	11	43.29	6	43.85	43.55	5	8,730	0.06%
2021/01/15	18	43.19	6.3	42.87	42.75	11.7	8,578	0.14%
2021/01/14	21	44.31	20	44.40	44.30	1	8,366	0.01%
2021/01/13	1	44.35	12	45.03	44.45	-11	8,162	-0.13%
2021/01/12	18	44.90	2	44.45	43.95	16	8,071	0.20%
2021/01/11	7	46.81	3.3	46.67	46.80	3.7	7,913	0.05%
2021/01/08	4	46.95	0	0.00	46.55	4	7,853	0.05%
2021/01/07	8	48.89	6	48.83	48.00	2	7,662	0.03%
2021/01/06	7	49.59	45	49.54	49.00	-38	7,415	-0.51%
2021/01/05	6	49.22	5	48.74	48.85	1	6,700	0.01%
2021/01/04	24.4	48.65	29.3	49.33	50.90	-4.9	6,279	-0.08%
2020/12/31	9	46.90	22	44.96	46.90	-13	5,551	-0.23%
2020/12/30	6	42.10	4	42.46	42.85	2	5,130	0.04%
2020/12/29	30	42.47	3.3	42.23	42.20	26.7	5,130	0.52%
2020/12/28	39	43.55	28.3	43.79	43.50	10.7	4,966	0.21%
2020/12/25	8	39.19	28.7	40.18	41.05	-20.7	4,236	-0.49%
2020/12/23	0.3	36.60	0	0.00	37.20	0.3	3,965	0.01%
2020/12/22	2	37.03	0.2	37.80	37.00	1.8	3,990	0.05%
2020/12/21	1	37.55	0	0.00	37.25	1	3,955	0.03%
2020/12/18	1.3	36.81	11.2	36.93	37.55	-9.9	3,965	-0.25%
2020/12/17	1.1	37.38	1.3	36.95	36.90	-0.3	4,034	-0.01%
2020/12/14	1	36.65	1	36.70	36.70	0	4,295	0.00%
2020/12/11	3	37.28	2	36.65	36.80	1	4,351	0.02%
2020/12/10	1	37.55	0	0.00	37.65	1	4,463	0.02%
2020/12/08	3.1	37.61	4	37.81	37.65	-0.9	4,692	-0.02%
2020/12/07	13.2	37.67	7	37.55	37.65	6.2	4,911	0.13%
2020/12/04	4.5	38.30	4	38.45	38.45	0.5	5,046	0.01%
2020/12/03	1	38.30	0	0.00	38.25	1	5,035	0.02%
2020/12/02	0	0.00	40	38.25	38.55	-40	5,096	-0.78%
2020/11/30	7	38.96	6	38.76	39.00	1	5,256	0.02%
2020/11/27	0.1	38.75	0	0.00	39.35	0.1	5,360	0.00%
2020/11/24	6	39.18	0	0.00	38.75	6	6,017	0.10%
2020/11/23	20	40.11	4.2	40.35	40.10	15.8	6,060	0.26%
2020/11/20	17	39.77	5	39.95	40.05	12	6,286	0.19%
2020/11/19	4	39.16	2	38.95	38.90	2	6,314	0.03%
2020/11/18	1.2	38.23	2.6	38.93	39.00	-1.4	6,319	-0.02%
2020/11/17	2.3	37.17	7.6	37.73	38.10	-5.3	6,289	-0.08%
2020/11/16	5	36.87	6	37.48	37.70	-1	6,399	-0.02%
2020/11/13	0	0.00	2.6	36.44	36.25	-2.6	6,375	-0.04%
2020/11/12	0	0.00	2	35.53	36.00	-2	6,632	-0.03%
2020/11/11	1	35.85	0	0.00	35.90	1	6,804	0.01%
2020/11/10	3	34.85	0	0.00	35.05	3	6,818	0.04%
2020/11/09	0	0.00	4	34.50	34.50	-4	6,897	-0.06%
2020/11/06	10	34.17	7	33.94	34.00	3	7,052	0.04%
2020/11/05	5	35.01	1	35.55	34.90	4	7,399	0.05%
2020/11/04	2	35.03	1.1	35.14	35.15	0.9	7,647	0.01%
2020/11/03	0.9	35.10	0.8	35.25	35.05	0.1	7,742	0.00%
2020/11/02	11	34.99	10	34.66	34.90	1	7,806	0.01%
2020/10/30	13	36.47	11	35.90	35.60	2	7,864	0.03%
2020/10/29	3	37.57	2.8	37.61	37.55	0.2	7,849	0.00%
2020/10/28	3	38.13	3	38.20	38.30	0	7,917	0.00%
2020/10/27	0.1	38.20	0	0.00	38.20	0.1	7,957	0.00%
2020/10/26	0.3	38.24	0	0.00	38.30	0.3	8,080	0.00%
2020/10/22	0	38.10	2	38.13	38.20	-2	8,212	-0.02%
2020/10/21	1	38.55	0.2	38.20	38.20	0.8	8,288	0.01%
2020/10/20	2.7	38.00	0	0.00	38.30	2.7	8,430	0.03%
2020/10/19	17.1	39.24	22	38.59	38.00	-4.9	8,490	-0.06%
2020/09/30	0.5	22.80	0	0.00	22.95	0.5	8,477	0.01%
2020/09/29	0	0.00	5	23.25	23.30	-5	8,629	-0.06%
2020/09/24	0	0.00	2	22.50	22.55	-2	8,931	-0.02%
2020/09/23	7	22.87	0	0.00	22.80	7	8,866	0.08%
2020/09/22	2	23.60	3	23.50	23.40	-1	8,809	-0.01%
2020/09/21	3	24.23	15	24.30	24.30	-12	8,759	-0.14%
2020/09/18	0	0.00	1	24.30	24.30	-1	8,856	-0.01%
2020/09/11	1	24.00	2	23.55	23.70	-1	9,128	-0.01%
2020/09/10	2	24.38	2	24.30	24.35	0	9,194	0.00%
2020/09/09	0	0.00	1	24.25	24.45	-1	9,265	-0.01%
2020/09/08	9	24.37	0	0.00	24.25	9	9,286	0.10%
2020/09/07	0	0.00	4	25.40	25.20	-4	9,275	-0.04%
2020/09/04	1	25.85	8	25.41	25.45	-7	9,415	-0.07%
2020/09/03	1	25.60	0	0.00	25.30	1	9,458	0.01%
2020/09/02	1	25.35	0	0.00	25.70	1	9,787	0.01%
2020/09/01	3	25.85	9	25.76	25.90	-6	10,242	-0.06%
2020/08/31	2	25.38	16	25.43	25.30	-14	10,258	-0.14%
2020/08/27	5	25.05	0	0.00	24.75	5	10,730	0.05%
2020/08/25	3	24.67	0	0.00	24.40	3	10,706	0.03%
2020/08/21	2	25.15	4	24.85	25.10	-2	10,745	-0.02%
2020/08/20	6	22.93	7	23.56	23.30	-1	10,541	-0.01%
2020/08/19	4	24.94	1	24.60	24.75	3	10,319	0.03%
2020/08/18	3	25.25	0	0.00	25.35	3	10,271	0.03%
2020/08/17	2	24.75	2	25.18	25.15	0	10,263	0.00%
2020/08/14	5	23.86	0	0.00	23.85	5	10,253	0.05%
2020/08/12	1	24.35	1	24.45	24.40	0	11,160	0.00%
2020/08/11	1	24.15	6	24.68	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	1	24.00	24.20	-1	11,238	-0.01%
2020/08/07	91	24.85	96	24.22	24.00	-5	11,141	-0.04%
2020/08/06	0	0.00	6	23.89	23.90	-6	10,896	-0.06%
2020/08/04	0	0.00	3	23.50	23.50	-3	10,813	-0.03%
2020/08/03	1	23.35	4	23.38	23.45	-3	10,766	-0.03%
2020/07/31	3	23.67	25	23.66	23.70	-22	10,628	-0.21%
2020/07/30	1	23.05	16	23.06	23.00	-15	10,275	-0.15%
2020/07/29	0.1	21.80	6	21.87	21.80	-6	10,056	-0.06%
2020/07/28	1	21.00	5	21.00	20.85	-4	10,052	-0.04%
2020/07/24	3	21.28	0	0.00	21.10	3	10,072	0.03%
2020/07/23	0	0.00	1	22.05	21.85	-1	10,053	-0.01%
2020/07/21	6	21.91	6	21.88	21.90	0	10,042	0.00%
2020/07/20	0	0.00	6.2	21.40	21.40	-6.2	10,001	-0.06%
2020/07/17	3	21.60	0	0.00	21.45	3	10,058	0.03%
2020/07/16	0	0.00	1	21.75	21.80	-1	10,100	-0.01%
2020/07/13	1	21.20	2	21.35	21.45	-1	10,089	-0.01%
2020/07/10	1	21.30	0	0.00	21.10	1	10,118	0.01%
2020/07/08	8	21.66	5	21.60	21.40	3	10,172	0.03%
2020/07/07	5	22.10	2	21.73	22.25	3	10,259	0.03%
2020/07/06	6	21.05	0	0.00	21.25	6	10,679	0.06%
2020/07/03	1	21.30	6	21.35	21.20	-5	11,003	-0.05%
2020/07/02	1	21.25	3	21.20	21.25	-2	11,299	-0.02%
2020/06/30	1	21.40	6	21.40	21.55	-5	11,996	-0.04%
2020/06/29	6	21.12	0	0.00	21.15	6	12,611	0.05%
2020/06/24	2	21.80	25	21.90	21.90	-23	12,541	-0.18%
2020/06/23	5	22.10	0	0.00	22.15	5	12,518	0.04%
2020/06/22	1	22.35	6	22.58	22.55	-5	12,531	-0.04%
2020/06/19	0	0.00	11	22.64	22.50	-11	12,547	-0.09%
2020/06/18	3	22.72	5	22.80	22.50	-2	12,504	-0.02%
2020/06/17	2	22.78	47	22.84	22.90	-45	12,471	-0.36%
2020/06/16	41	22.75	20	22.80	22.80	21	12,489	0.17%
2020/06/15	14	22.30	9	22.52	22.10	5	12,420	0.04%
2020/06/12	10	22.26	0	0.00	22.25	10	12,415	0.08%
2020/06/11	12	23.00	2	23.00	22.70	10	12,296	0.08%
2020/06/10	1	23.55	1	23.65	23.85	0	12,240	0.00%
2020/06/09	3	23.82	18	23.84	23.85	-15	12,160	-0.12%
2020/06/08	42	23.29	81	23.47	23.20	-39	11,764	-0.33%
2020/06/05	0	0.00	9	22.19	22.30	-9	11,237	-0.08%
2020/06/04	4	20.61	6	22.06	22.35	-2	11,126	-0.02%
2020/06/03	0	0.00	1	20.40	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	2	20.30	20.30	-2	10,650	-0.02%
2020/05/28	1	19.95	0	0.00	19.80	1	10,651	0.01%
2020/05/26	3	20.20	2	19.95	19.90	1	10,745	0.01%
2020/05/25	11	20.01	0	0.00	20.25	11	10,725	0.10%
2020/05/22	0	0.00	39	20.16	20.05	-39	10,719	-0.36%
2020/05/21	57	20.57	19	20.56	20.60	38	10,663	0.36%
2020/05/20	20	19.84	24	20.14	20.35	-4	10,541	-0.04%
2020/05/19	2	19.53	25	19.03	19.70	-23	10,116	-0.23%
2020/05/18	1	18.20	6	17.86	17.95	-5	9,692	-0.05%
2020/05/15	1	16.90	1	17.15	16.90	0	9,511	0.00%
2020/05/13	1	16.70	7	16.94	16.95	-6	9,527	-0.06%
2020/05/12	2	16.70	5	16.70	16.75	-3	9,612	-0.03%
2020/05/11	2	16.55	15	16.82	16.90	-13	9,800	-0.13%
2020/05/08	5	16.30	0	0.00	16.35	5	10,006	0.05%
2020/05/07	2	16.45	0	0.00	16.45	2	10,091	0.02%
2020/05/06	9	16.46	0	0.00	16.40	9	10,143	0.09%
2020/05/05	7	16.66	0	0.00	16.65	7	10,113	0.07%
2020/05/04	1	16.95	2	17.00	16.70	-1	10,085	-0.01%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	16	17.43	17.55	-16	9,996	-0.16%
2020/04/28	1	16.70	1	16.90	16.90	0	9,978	0.00%
2020/04/27	1	16.90	0	0.00	17.10	1	9,904	0.01%
2020/04/24	0	0.00	3	16.75	16.70	-3	9,845	-0.03%
2020/04/23	2	16.80	7	17.00	17.00	-5	9,776	-0.05%
2020/04/22	3	16.53	2	16.50	16.55	1	9,690	0.01%
2020/04/21	29	17.18	18	17.44	16.75	11	9,616	0.11%
2020/04/20	7	17.73	0	0.00	17.70	7	9,464	0.07%
2020/04/17	67	18.56	83	18.01	17.80	-16	9,427	-0.17%
2020/04/16	12	17.97	8	18.15	18.20	4	9,317	0.04%
2020/04/15	5	18.50	1	18.55	18.35	4	9,244	0.04%
2020/04/14	11	18.69	10	18.44	18.45	1	9,153	0.01%
2020/04/13	12	18.53	12	18.42	18.70	0	9,024	0.00%
2020/04/10	21	18.74	21	18.44	18.75	0	8,882	0.00%
2020/04/09	117	18.74	103	18.79	18.50	14	8,637	0.16%	大買/大賣/
2020/04/08	0	0.00	24	17.72	18.15	-24	7,968	-0.30%
2020/04/07	4	16.50	12	16.58	16.50	-8	7,539	-0.11%
2020/04/06	0	0.00	24	15.54	15.55	-24	7,210	-0.33%
2020/04/01	28	14.74	13.6	14.68	14.85	14.4	6,853	0.21%
2020/03/31	30	14.71	7	14.80	14.70	23	6,443	0.36%
2020/03/27	0	0.00	10	16.90	16.30	-10	5,786	-0.17%
2020/03/26	1	16.30	20	15.96	16.65	-19	5,713	-0.33%
2020/03/25	4	15.45	0	0.00	15.50	4	5,625	0.07%
2020/03/19	13	15.10	1	14.70	14.50	12	5,495	0.22%
2020/03/18	6	16.23	6	16.26	16.10	0	5,345	0.00%
2020/03/17	5	15.90	9	16.50	16.40	-4	5,310	-0.08%
2020/03/13	37	17.25	5	17.60	17.60	32	5,173	0.62%
2020/03/12	30	18.93	2	19.60	18.60	28	5,023	0.56%
2020/03/11	2	20.20	0	0.00	19.65	2	4,910	0.04%
2020/03/10	0	0.00	5	20.05	20.35	-5	4,867	-0.10%
2020/03/06	0	0.00	1	20.30	20.35	-1	4,655	-0.02%
2020/03/05	5	21.05	0.1	20.95	21.00	4.9	4,563	0.11%
2020/03/04	25	20.82	10	21.05	21.15	15	4,486	0.33%
2020/03/03	1	20.70	2	21.00	20.85	-1	4,407	-0.02%
2020/03/02	0	0.00	3	20.70	20.30	-3	4,305	-0.07%
2020/02/27	0.3	20.40	0	0.00	20.40	0.3	4,172	0.01%
2020/02/26	1	21.60	4	21.51	21.55	-3	4,034	-0.07%
2020/02/25	0	0.00	23	20.85	20.80	-23	3,835	-0.60%
2020/02/24	0.3	20.90	0	0.00	20.95	0.3	3,775	0.01%
2020/02/20	3	21.05	5	21.00	21.05	-2	3,614	-0.06%
2020/02/18	0	0.00	30	20.15	20.15	-30	3,365	-0.89%
2020/02/17	0	0.00	84	19.90	20.05	-84	3,311	-2.54%
2020/02/14	15	19.82	17	19.94	19.80	-2	3,248	-0.06%
2020/02/13	10	20.00	3	20.05	20.00	7	3,221	0.22%
2020/02/12	3	20.05	1	20.10	20.05	2	3,161	0.06%
2020/02/11	20	19.55	12	20.03	19.65	8	3,040	0.26%
2020/02/10	1	19.85	34	19.87	19.90	-33	2,847	-1.16%
2020/02/07	0	0.00	10	19.30	19.25	-10	2,539	-0.39%
2020/02/06	0	0.00	30	18.52	18.75	-30	2,407	-1.25%
2020/02/05	0	0.00	5	17.50	17.55	-5	2,352	-0.21%
2020/02/03	3	17.13	40	17.15	17.15	-37	2,303	-1.61%
2020/01/31	12	18.06	10	18.05	17.90	2	2,244	0.09%
2020/01/30	30	18.23	0	0.00	17.95	30	2,238	1.34%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/16	1	19.05	0	0.00	19.10	1	2,143	0.05%
2020/01/15	0	0.00	2	19.00	19.10	-2	2,168	-0.09%
2020/01/14	0	0.00	5	19.15	19.20	-5	2,197	-0.23%
2020/01/10	5	18.80	0	0.00	19.00	5	2,303	0.22%
2020/01/08	10	18.65	0	0.00	18.70	10	2,348	0.43%
2020/01/07	0	0.00	2	19.15	19.00	-2	2,321	-0.09%
2020/01/06	0	0.00	11	19.27	19.20	-11	2,347	-0.47%
2020/01/02	4	19.65	0	0.00	19.60	4	2,383	0.17%
2019/12/31	5	19.62	0	0.00	19.55	5	2,389	0.21%
2019/12/26	2	19.60	0	0.00	19.50	2	2,460	0.08%
2019/12/18	0	0.00	1	19.75	19.65	-1	2,554	-0.04%
2019/12/17	1	19.20	1	19.65	19.75	0	2,559	0.00%
2019/12/16	17	19.25	0	0.00	19.20	17	2,516	0.68%
2019/12/13	0	0.00	2	19.05	18.95	-2	2,589	-0.08%
2019/12/12	2	19.15	0	0.00	19.10	2	2,834	0.07%
2019/12/11	1	19.20	0	0.00	19.15	1	2,851	0.04%
2019/12/06	10	18.85	5	18.90	18.80	5	2,894	0.17%
2019/12/03	5	19.05	0	0.00	18.90	5	3,028	0.17%
2019/11/29	0	0.00	5	19.30	19.15	-5	3,035	-0.16%
2019/11/28	0	0.00	5	19.10	19.15	-5	3,038	-0.16%
2019/11/27	0	0.00	5	18.90	18.80	-5	3,037	-0.16%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/22	21	18.90	0	0.00	18.80	21	3,102	0.68%
2019/11/19	0	0.00	11	18.84	19.00	-11	3,135	-0.35%
2019/11/18	2	18.80	0	0.00	18.80	2	3,179	0.06%
2019/11/15	31	18.56	0	0.00	18.70	31	3,276	0.95%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/11	22	19.28	1	19.30	19.20	21	3,510	0.60%
2019/11/07	0	0.00	10	19.85	19.60	-10	3,789	-0.26%
2019/11/06	6	19.50	0	0.00	19.50	6	3,789	0.16%
2019/11/04	0	0.00	0.6	19.60	19.60	-0.6	3,884	-0.02%
2019/10/30	5	19.45	0	0.00	19.45	5	4,090	0.12%
2019/10/29	10.1	19.50	0	0.00	19.50	10.1	4,174	0.24%
2019/10/28	2	19.68	2	19.60	19.60	0	4,286	0.00%
2019/10/25	1	19.80	0	0.00	19.65	1	4,554	0.02%
2019/10/21	0	0.00	1	19.95	19.85	-1	5,024	-0.02%
2019/10/18	1	19.65	0	0.00	19.50	1	5,082	0.02%
2019/10/17	0	0.00	20	19.60	19.70	-20	5,096	-0.39%
2019/10/16	21	19.69	0	0.00	19.55	21	5,099	0.41%
2019/10/14	2	19.25	0	0.00	19.40	2	5,142	0.04%
2019/10/09	0	0.00	1	19.10	18.95	-1	5,240	-0.02%
2019/10/08	0	0.00	1	19.25	19.25	-1	5,411	-0.02%
2019/10/04	11	19.20	0	0.00	19.40	11	5,551	0.20%
2019/10/03	20	19.28	0	0.00	19.35	20	5,561	0.36%
2019/10/02	7	19.64	0	0.00	19.60	7	5,636	0.12%
2019/09/27	2	19.75	2	19.90	19.65	0	5,854	0.00%
2019/09/25	5	20.20	0	0.00	20.25	5	6,043	0.08%
2019/09/20	9	20.39	0	0.00	20.35	9	6,345	0.14%
2019/09/18	5	20.00	4	20.13	20.40	1	6,707	0.01%
2019/09/17	11	20.57	0	0.00	20.10	11	6,676	0.16%
2019/09/12	4	21.11	0	0.00	21.10	4	6,819	0.06%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/09	4	21.68	7	21.50	21.35	-3	6,974	-0.04%
2019/09/06	7	20.79	1	20.75	20.85	6	6,919	0.09%
2019/09/03	2	20.95	0	0.00	20.85	2	7,420	0.03%
2019/08/30	1	20.90	5	20.97	20.90	-4	7,736	-0.05%
2019/08/22	1	21.10	0	0.00	21.00	1	9,296	0.01%
2019/08/20	18	20.70	1	20.70	20.60	17	10,331	0.16%
2019/08/19	4	21.21	0	0.00	21.15	4	10,315	0.04%
2019/08/15	1	21.35	0	0.00	21.10	1	10,583	0.01%
2019/08/14	7	21.47	0	0.00	21.90	7	10,655	0.07%
2019/08/13	2	22.25	0	0.00	22.25	2	10,900	0.02%
2019/08/12	1	22.20	6	23.11	23.15	-5	11,551	-0.04%
2019/08/08	1	23.00	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	1	22.95	23.00	-1	11,837	-0.01%
2019/08/06	6	22.38	0	0.00	22.70	6	12,036	0.05%
2019/08/02	0	0.00	1	23.05	23.05	-1	11,956	-0.01%
2019/07/30	0	0.00	2	24.25	24.30	-2	11,699	-0.02%
2019/07/29	0	0.00	22	24.23	24.45	-22	11,611	-0.19%
2019/07/26	6	23.89	18	23.81	23.90	-12	11,344	-0.11%
2019/07/24	2	22.38	0	0.00	22.35	2	10,959	0.02%
2019/07/23	5	22.64	0	0.00	22.55	5	10,920	0.05%
2019/07/22	3	23.18	1	23.35	23.20	2	10,850	0.02%
2019/07/19	1	23.40	1	23.60	23.35	0	10,746	0.00%
2019/07/16	1	23.45	1	23.60	23.45	0	10,642	0.00%
2019/07/15	5	23.35	1	23.95	23.90	4	10,573	0.04%
2019/07/12	100	23.80	251.3	23.23	23.15	-151.3	10,479	-1.44%	大賣/鉅額交易
2019/07/11	102	24.00	1	24.05	23.95	101	10,325	0.98%	大買/鉅額交易
2019/07/08	0	0.00	5	23.50	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	150	23.80	23.60	-150	10,474	-1.43%	大賣/鉅額交易
2019/07/04	2	23.45	50	23.55	23.50	-48	10,403	-0.46%
2019/07/03	50	23.25	3	23.30	23.00	47	10,384	0.45%
2019/07/02	1	23.60	50	23.55	23.45	-49	10,383	-0.47%
2019/07/01	0	0.00	102	23.20	23.25	-102	10,231	-1.00%	大賣/鉅額交易
2019/06/28	100	22.63	2	22.73	22.80	98	10,096	0.97%
2019/06/27	0	0.00	8	22.80	22.80	-8	10,070	-0.08%
2019/06/26	5	22.95	60	22.94	22.95	-55	10,027	-0.55%
2019/06/25	3	22.58	153	22.71	22.60	-150	10,079	-1.49%	大賣/鉅額交易
2019/06/21	0	0.00	1	22.30	22.05	-1	9,757	-0.01%
2019/06/20	8	22.19	52	22.09	22.15	-44	9,569	-0.46%
2019/06/19	1	21.60	2	21.75	21.80	-1	9,332	-0.01%
2019/06/17	3	21.48	1	21.50	21.45	2	9,199	0.02%
2019/06/14	1	21.80	51	21.80	21.80	-50	9,094	-0.55%
2019/06/13	57	21.55	2	21.88	21.60	55	9,022	0.61%
2019/06/12	60	22.16	5	22.04	22.00	55	8,821	0.62%
2019/06/11	1	22.50	10	22.75	22.60	-9	8,623	-0.10%
2019/06/06	118	22.69	1	22.65	22.55	117	8,361	1.40%	大買/鉅額交易
2019/06/05	166	23.20	100	23.70	23.20	66	8,178	0.81%	大買/
2019/06/04	100	23.13	54	23.45	23.10	46	7,985	0.58%
2019/06/03	57	23.36	22	23.87	23.25	35	7,805	0.45%
2019/05/31	52	23.58	46	23.80	23.85	6	7,586	0.08%
2019/05/30	5	23.94	7	24.14	23.85	-2	7,354	-0.03%
2019/05/29	91.3	24.11	85	24.65	24.00	6.3	7,142	0.09%
2019/05/28	77	23.81	25	23.99	23.55	52	6,501	0.80%
2019/05/27	5	23.08	134	22.96	23.95	-129	6,045	-2.13%	大賣/鉅額交易
2019/05/24	0	0.00	6	21.85	21.80	-6	5,396	-0.11%
2019/05/23	50	22.00	10	22.45	21.80	40	5,322	0.75%
2019/05/22	50	22.55	0	0.00	22.55	50	5,186	0.96%
2019/05/21	10	21.99	5	22.09	22.25	5	4,989	0.10%
2019/05/20	23	22.58	7	22.60	22.50	16	4,829	0.33%
2019/05/17	25	22.08	43	22.14	22.15	-18	4,370	-0.41%
2019/05/16	2	20.58	158	20.95	20.50	-156	3,649	-4.27%	大賣/鉅額交易
2019/05/15	5	20.28	1	20.15	20.30	4	3,246	0.12%
2019/05/14	0	0.00	202	19.86	20.20	-202	3,131	-6.45%	大賣/鉅額交易
2019/05/13	50	19.25	100	19.48	19.60	-50	2,878	-1.74%
2019/05/10	50	19.15	0	0.00	19.15	50	2,856	1.75%
2019/05/09	0	0.00	100	19.45	19.30	-100	2,852	-3.51%
2019/05/06	105	19.18	0	0.00	19.25	105	2,864	3.67%	大買/鉅額交易
2019/05/03	100	19.58	1	19.60	19.65	99	2,819	3.51%
2019/04/30	2	19.75	0	0.00	19.50	2	2,831	0.07%
2019/04/24	0	0.00	20	19.95	19.95	-20	2,776	-0.72%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/19	0	0.00	50	19.90	19.85	-50	2,786	-1.79%
2019/04/16	7	19.38	5	19.40	19.20	2	2,716	0.07%
2019/04/15	57	19.68	0	0.00	19.30	57	2,627	2.17%
2019/04/12	50	20.20	0	0.00	20.05	50	2,411	2.07%
2019/04/11	51	20.40	84.8	20.49	20.35	-33.8	2,304	-1.47%
2019/04/10	100	20.50	0	0.00	20.70	100	2,286	4.37%
2019/04/09	0	0.00	101	20.70	20.60	-101	2,251	-4.49%	大賣/鉅額交易
2019/04/08	74	20.16	50	20.40	20.25	24	2,147	1.12%
2019/04/03	10	19.70	0	0.00	19.70	10	2,034	0.49%
2019/04/02	20	19.78	151	19.72	19.70	-131	2,053	-6.38%	大賣/鉅額交易
2019/04/01	10	19.68	150	19.72	19.70	-140	2,102	-6.66%	大賣/鉅額交易
2019/03/29	120	19.51	0	0.00	19.45	120	2,083	5.76%	大買/鉅額交易
2019/03/28	0	0.00	13	20.07	19.90	-13	2,029	-0.64%
2019/03/27	2	18.85	0	0.00	18.85	2	1,773	0.11%
2019/03/26	55	18.85	0	0.00	18.80	55	1,808	3.04%
2019/03/25	3	18.87	150	18.80	18.80	-147	1,977	-7.43%	大賣/鉅額交易
2019/03/22	4	18.95	0	0.00	18.95	4	2,036	0.20%
2019/03/19	50	18.90	0	0.00	18.85	50	2,241	2.23%
2019/03/15	75	18.91	0	0.00	18.90	75	2,343	3.20%
2019/03/14	34	18.95	0	0.00	18.95	34	2,454	1.39%
2019/03/13	55	19.06	1	19.05	19.05	54	2,696	2.00%
2019/03/12	100	19.13	2	19.13	19.10	98	3,623	2.70%
2019/03/11	0	0.00	50	18.90	19.00	-50	3,947	-1.27%
2019/03/08	50	18.65	0	0.00	18.65	50	4,015	1.25%
2019/03/07	3	18.80	0	0.00	18.65	3	4,050	0.07%
2019/02/27	1	18.90	0	0.00	18.90	1	4,111	0.02%
2019/02/26	2	18.98	0	0.00	18.95	2	4,119	0.05%
2019/02/22	0	0.00	105	18.95	18.95	-105	4,106	-2.56%	大賣/鉅額交易
2019/02/21	2	18.70	0	0.00	18.70	2	4,074	0.05%
2019/02/20	0	0.00	1	18.70	18.65	-1	4,062	-0.02%
2019/02/18	0	0.00	50	18.75	18.75	-50	4,075	-1.23%
2019/02/15	0	0.00	151	18.73	18.65	-151	4,083	-3.70%	大賣/鉅額交易
2019/02/14	1	18.55	0	0.00	18.50	1	4,018	0.02%
2019/02/13	100	18.40	0	0.00	18.50	100	4,016	2.49%
2019/02/12	100	18.45	0	0.00	18.50	100	4,021	2.49%
2019/01/28	50	18.40	56	18.64	18.55	-6	4,040	-0.15%
2019/01/22	0	0.00	100	18.20	18.20	-100	4,039	-2.48%
2019/01/15	0	0.00	100	17.95	18.10	-100	4,168	-2.40%
2019/01/10	100	17.75	0	0.00	17.80	100	4,192	2.39%
2019/01/09	1	18.10	100	18.00	17.90	-99	4,206	-2.35%
2019/01/07	100	17.90	0	0.00	17.90	100	4,242	2.36%
2019/01/02	5	18.05	200	18.00	17.95	-195	4,399	-4.43%	大賣/鉅額交易
2018/12/28	0	0.00	1	18.15	18.20	-1	4,402	-0.02%
2018/12/27	6	18.23	0.6	18.15	18.15	5.4	4,436	0.12%
2018/12/26	0	0.00	2	18.40	18.25	-2	4,430	-0.05%
2018/12/25	0	0.00	1	18.15	18.25	-1	4,443	-0.02%
2018/12/24	56	18.51	0	0.00	18.55	56	4,446	1.26%
2018/12/22	55	19.01	100	19.00	18.90	-45	4,408	-1.02%
2018/12/21	50	19.25	0	0.00	19.25	50	4,489	1.11%
2018/12/19	100	19.45	5	19.55	19.45	95	4,479	2.12%
2018/12/18	200	19.93	0	0.00	19.35	200	4,449	4.50%	大買/鉅額交易
2018/12/17	0	0.00	52	20.65	20.60	-52	4,288	-1.21%
2018/12/14	0	0.00	105	20.50	20.55	-105	4,241	-2.48%	大賣/鉅額交易
2018/12/13	1	20.20	14	20.09	20.30	-13	4,159	-0.31%
2018/12/12	10	20.05	10	19.85	20.10	0	4,143	0.00%
2018/12/10	5	19.90	101	20.05	20.10	-96	4,107	-2.34%	大賣/
2018/12/07	101	20.20	50	20.45	20.05	51	4,060	1.26%	大買/
2018/12/06	110	20.20	6	20.33	20.05	104	3,944	2.64%	大買/鉅額交易
2018/12/05	200	20.71	89	20.91	21.00	111	3,702	3.00%	大買/鉅額交易
2018/12/04	1	19.45	180	19.10	20.00	-179	2,803	-6.38%	大賣/鉅額交易
2018/12/03	0	0.00	50	18.40	18.20	-50	2,479	-2.02%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	55	18.00	0	0.00	18.00	55	2,368	2.32%
2018/11/26	0	0.00	50	17.95	18.00	-50	2,363	-2.12%
2018/11/23	50	17.75	1	17.70	17.75	49	2,388	2.05%
2018/11/22	5	18.00	0	0.00	17.95	5	2,401	0.21%
2018/11/21	0	0.00	50	18.20	18.25	-50	2,394	-2.09%
2018/11/20	50	18.00	3	18.15	18.00	47	2,400	1.96%
2018/11/16	0	0.00	50	18.25	18.25	-50	2,397	-2.09%
2018/11/14	0	0.00	58	18.00	18.20	-58	2,398	-2.42%
2018/11/13	58	17.79	0	0.00	17.90	58	2,407	2.41%
2018/11/12	30	17.97	2	18.03	18.00	28	2,442	1.15%
2018/11/09	50	18.00	0	0.00	18.10	50	2,473	2.02%
2018/11/08	0	0.00	50	18.25	18.25	-50	2,505	-2.00%
2018/11/02	50	18.00	0	0.00	18.00	50	2,561	1.95%
2018/11/01	2	17.90	161	17.90	18.00	-159	2,568	-6.19%	大賣/鉅額交易
2018/10/31	61	17.88	0	0.00	18.05	61	2,578	2.37%
2018/10/30	0	0.00	1	17.75	17.60	-1	2,575	-0.04%
2018/10/29	3	17.58	0	0.00	17.60	3	2,587	0.12%
2018/10/25	60	18.02	0	0.00	17.95	60	2,650	2.26%
2018/10/24	0	0.00	101	18.40	18.60	-101	2,622	-3.85%	大賣/鉅額交易
2018/10/23	50	18.60	0	0.00	18.60	50	2,618	1.91%
2018/10/22	0	0.00	50	18.75	18.75	-50	2,612	-1.91%
2018/10/19	60	18.58	1	18.90	18.55	59	2,641	2.23%
2018/10/18	1	19.05	201	19.03	19.05	-200	2,629	-7.60%	大賣/鉅額交易
2018/10/17	104	19.05	1	19.05	19.05	103	2,641	3.90%	大買/鉅額交易
2018/10/16	100	19.25	0	0.00	19.10	100	2,604	3.84%
2018/10/15	1	19.45	0	0.00	19.50	1	2,559	0.04%
2018/10/12	10	19.30	0	0.00	19.60	10	2,525	0.40%
2018/10/11	110	20.11	5	19.70	19.65	105	2,494	4.21%	大買/鉅額交易
2018/10/08	0	0.00	5	20.85	20.70	-5	2,408	-0.21%
2018/10/05	146	20.95	10	20.78	20.75	136	2,396	5.67%	大買/鉅額交易
2018/10/04	4	21.25	0	0.00	21.25	4	2,368	0.17%
2018/10/02	50	21.50	0	0.00	21.55	50	2,354	2.12%
2018/09/28	7	21.71	100	21.48	21.70	-93	2,325	-4.00%
2018/09/27	0	0.00	50	21.20	21.20	-50	2,245	-2.23%
2018/09/26	0	0.00	50	21.10	21.15	-50	2,255	-2.22%
2018/09/25	0	0.00	1	20.95	20.90	-1	2,271	-0.04%
2018/09/21	50	20.90	0	0.00	20.90	50	2,281	2.19%
2018/09/20	50	20.95	0	0.00	20.90	50	2,376	2.10%
2018/09/19	0	0.00	50	21.20	21.15	-50	2,463	-2.03%
2018/09/17	1	21.25	54	21.20	21.05	-53	2,472	-2.14%
2018/09/14	0	0.00	6	21.12	21.00	-6	2,490	-0.24%
2018/09/13	0	0.00	61	20.80	20.85	-61	2,604	-2.34%
2018/09/07	66	20.31	10	20.45	20.30	56	2,917	1.92%
2018/09/06	0	0.00	1	20.75	20.75	-1	2,921	-0.03%
2018/09/05	76	20.90	0	0.00	20.85	76	2,932	2.59%
2018/09/04	27	21.00	0	0.00	21.05	27	2,957	0.91%
2018/09/03	0	0.00	10	21.25	21.20	-10	3,020	-0.33%
2018/08/31	0	0.00	101	21.15	21.05	-101	3,042	-3.32%	大賣/鉅額交易
2018/08/30	50	20.85	50	21.05	21.05	0	3,052	0.00%
2018/08/29	0	0.00	106	21.00	21.05	-106	3,092	-3.43%	大賣/鉅額交易
2018/08/27	0	0.00	150	20.72	20.60	-150	3,123	-4.80%	大賣/鉅額交易
2018/08/24	52	20.46	0	0.00	20.60	52	3,156	1.65%
2018/08/21	2	20.30	0	0.00	20.35	2	3,258	0.06%
2018/08/20	2	20.30	0	0.00	20.30	2	3,283	0.06%
2018/08/16	6	20.30	0	0.00	20.25	6	3,326	0.18%
2018/08/15	100	20.53	0	0.00	20.55	100	3,319	3.01%
2018/08/14	20	20.60	0	0.00	20.60	20	3,334	0.60%
2018/08/13	5	20.71	3	20.68	20.70	2	3,393	0.06%
2018/08/09	50	21.05	0	0.00	21.00	50	3,584	1.40%
2018/08/08	56	21.05	0	0.00	21.00	56	3,629	1.54%
2018/08/03	50	21.10	0	0.00	21.15	50	3,920	1.28%
2018/08/02	50	21.20	55	21.46	21.20	-5	3,905	-0.13%
2018/08/01	1	21.40	100	21.35	21.40	-99	3,874	-2.56%
2018/07/30	50	21.10	0	0.00	21.10	50	3,785	1.32%
2018/07/25	1	21.15	50	21.10	21.15	-49	3,767	-1.30%
2018/07/24	0	0.00	100	21.05	21.10	-100	3,757	-2.66%
2018/07/19	105	20.85	0	0.00	20.90	105	3,722	2.82%	大買/鉅額交易
2018/07/18	0	0.00	6	20.83	20.80	-6	3,732	-0.16%
2018/07/17	0	0.00	7	21.19	21.25	-7	3,705	-0.19%
2018/07/16	0	0.00	6	21.15	21.15	-6	3,664	-0.16%
2018/07/12	0	0.00	60	21.10	21.00	-60	3,670	-1.63%
2018/07/11	1	20.75	90	20.85	20.85	-89	3,667	-2.43%
2018/07/09	69	20.75	0	0.00	20.70	69	3,649	1.89%
2018/07/06	31	20.55	0	0.00	20.60	31	3,646	0.85%
2018/07/05	21	20.85	0	0.00	20.85	21	3,629	0.58%
2018/07/03	79	20.95	0	0.00	20.80	79	3,682	2.15%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	46	21.17	6	21.10	21.10	40	3,658	1.09%
2018/06/28	10	21.50	0	0.00	21.45	10	3,551	0.28%
2018/06/27	50	21.65	0	0.00	21.65	50	3,458	1.45%
2018/06/25	5	21.80	1	21.95	21.75	4	3,444	0.12%
2018/06/22	0	0.00	282	21.70	22.15	-282	3,429	-8.22%	大賣/鉅額交易
2018/06/21	185	21.93	0	0.00	21.85	185	3,285	5.63%	大買/鉅額交易
2018/06/20	1	22.10	0.1	22.20	22.10	0.9	3,202	0.03%
2018/06/19	110	22.05	0	0.00	22.05	110	3,155	3.49%	大買/鉅額交易
2018/06/15	10	22.40	0	0.00	22.35	10	3,063	0.33%
2018/06/14	155	22.60	0	0.00	22.60	155	2,981	5.20%	大買/鉅額交易
2018/06/13	1	22.70	0	0.00	22.75	1	2,950	0.03%
2018/06/12	3	22.75	0	0.00	22.80	3	3,019	0.10%
2018/06/11	160	22.85	161	22.85	22.80	-1	2,998	-0.03%	大買/大賣/
2018/06/08	0	0.00	1	23.10	23.10	-1	2,938	-0.03%
2018/06/07	10	23.20	2	23.25	23.20	8	2,950	0.27%
2018/06/06	9	23.29	0	0.00	23.20	9	2,942	0.31%
2018/06/05	12	23.35	0	0.00	23.30	12	2,888	0.42%
2018/06/01	58	23.45	0	0.00	23.30	58	2,852	2.03%
2018/05/30	54	23.29	1	23.25	23.15	53	2,890	1.83%
2018/05/29	1	23.40	0	0.00	23.50	1	2,867	0.03%
2018/05/28	0	0.00	1	23.25	23.35	-1	2,879	-0.03%
2018/05/25	3	23.40	0	0.00	23.45	3	2,885	0.10%
2018/05/24	50	23.65	0	0.00	23.55	50	2,911	1.72%
2018/05/23	7	23.70	2	23.75	23.75	5	2,847	0.18%
2018/05/22	115	24.04	0	0.00	23.90	115	2,813	4.09%	大買/鉅額交易
2018/05/21	6	24.35	0	0.00	24.20	6	2,789	0.22%
2018/05/18	13	24.22	56	24.36	24.15	-43	2,730	-1.57%
2018/05/17	51	24.00	100	24.33	24.05	-49	2,626	-1.87%
2018/05/16	51	23.80	0	0.00	23.80	51	2,492	2.05%
2018/05/15	1	24.00	0	0.00	24.00	1	2,474	0.04%
2018/05/14	50	24.15	8	23.97	23.95	42	2,493	1.68%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/02	0	0.00	2	22.80	22.80	-2	2,300	-0.09%
2018/04/27	0	0.00	1	22.10	22.00	-1	2,378	-0.04%
2018/04/26	0	0.00	2	22.10	22.00	-2	2,401	-0.08%
2018/04/25	2	22.10	0	0.00	22.00	2	2,420	0.08%
2018/04/24	2	22.20	0	0.00	22.20	2	2,460	0.08%
2018/04/23	5	22.25	2	22.25	22.30	3	2,503	0.12%
2018/04/20	0	0.00	1	22.25	22.25	-1	2,535	-0.04%
2018/04/19	4	22.31	0	0.00	22.40	4	2,548	0.16%
2018/04/18	6	22.25	0	0.00	22.25	6	2,556	0.23%
2018/04/17	6	22.22	0	0.00	22.25	6	2,569	0.23%
2018/04/11	0	0.00	1	22.80	22.80	-1	2,683	-0.04%
2018/04/09	0	0.00	5	22.66	22.65	-5	2,728	-0.18%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/30	3	22.60	0	0.00	22.60	3	2,906	0.10%
2018/03/28	5	22.70	0	0.00	22.60	5	2,892	0.17%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.70	0	0.00	22.75	2	2,893	0.07%
2018/03/23	4	22.76	0	0.00	22.85	4	2,909	0.14%
2018/03/22	2	23.30	0	0.00	23.15	2	2,900	0.07%
2018/03/19	0	0.00	3	23.35	23.35	-3	3,107	-0.10%
2018/03/16	7	23.16	0	0.00	23.30	7	3,209	0.22%
2018/03/15	1	23.40	2	23.40	23.40	-1	3,160	-0.03%
2018/03/14	2	23.50	1	23.55	23.55	1	3,189	0.03%
2018/03/13	1	23.75	7	23.77	23.60	-6	3,206	-0.19%
2018/03/09	2	23.20	0	0.00	23.20	2	3,280	0.06%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/02	0	0.00	1	23.00	23.05	-1	4,897	-0.02%
2018/03/01	0	0.00	1	23.45	23.35	-1	4,957	-0.02%
2018/02/27	1	23.45	0	0.00	23.35	1	5,029	0.02%
2018/02/26	0	0.00	5	23.05	23.35	-5	5,011	-0.10%
2018/02/23	0	0.00	1	22.60	22.80	-1	4,984	-0.02%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/12	1	22.30	0	0.00	22.25	1	5,062	0.02%
2018/02/09	6	22.08	0	0.00	22.30	6	5,082	0.12%
2018/02/07	2	22.50	0	0.00	22.45	2	5,162	0.04%
2018/02/06	15	22.40	0	0.00	22.30	15	5,193	0.29%
2018/01/30	2	23.60	0	0.00	23.50	2	5,152	0.04%
2018/01/29	0	0.00	6	23.80	23.85	-6	5,137	-0.12%
2018/01/25	0	0.00	1	23.80	23.75	-1	5,134	-0.02%
2018/01/23	0	0.00	3	24.13	23.90	-3	5,106	-0.06%
2018/01/19	2	23.70	0	0.00	23.55	2	5,022	0.04%
2018/01/18	13	23.85	2	23.75	23.70	11	5,000	0.22%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/10	2	23.45	0	0.00	23.55	2	4,986	0.04%
2018/01/08	10	23.80	0	0.00	23.65	10	4,977	0.20%
2018/01/05	3	23.50	0	0.00	23.50	3	4,942	0.06%
2018/01/04	5	23.50	1	23.45	23.40	4	4,916	0.08%
2018/01/03	2	23.80	8	23.95	23.65	-6	4,899	-0.12%