裕隆 (2201)-永豐金-信義券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
67.4
漲跌
--
漲幅
0.00%
成交量
3,785張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	68.30	0	0.00	67.40	1	4,297	0.02%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/09	1	69.20	0	0.00	69.10	1	4,375	0.02%
2024/04/08	1	68.10	0	0.00	70.00	1	4,361	0.02%
2024/04/03	0	0.00	2	66.80	66.70	-2	4,271	-0.05%
2024/03/29	5	68.20	0	0.00	68.10	5	4,301	0.12%
2024/03/28	1	67.80	2	68.25	68.20	-1	4,347	-0.02%
2024/03/26	1	67.20	0	0.00	67.10	1	4,634	0.02%
2024/03/20	1	68.00	0	0.00	67.70	1	4,949	0.02%
2024/03/14	1	69.90	0	0.00	69.80	1	5,161	0.02%
2024/03/13	3	70.87	1	70.50	69.70	2	5,145	0.04%
2024/03/12	2	72.00	16	69.84	71.90	-14	5,096	-0.27%
2024/03/11	0	0.00	13	67.82	67.60	-13	4,959	-0.26%
2024/03/08	2	68.10	0	0.00	67.10	2	4,948	0.04%
2024/03/07	8	69.39	6	69.57	68.90	2	4,864	0.04%
2024/03/06	4	70.20	6	70.63	70.10	-2	4,820	-0.04%
2024/03/01	12	70.77	6	71.50	70.70	6	4,936	0.12%
2024/02/29	1	68.90	0	0.00	70.70	1	4,946	0.02%
2024/02/27	8	69.95	0	0.00	69.40	8	4,902	0.16%
2024/02/23	6	71.25	8	71.93	71.20	-2	4,978	-0.04%
2024/02/22	1	71.10	20	70.60	70.90	-19	5,036	-0.38%
2024/02/21	1	71.10	0	0.00	70.80	1	5,195	0.02%
2024/02/20	12	71.29	0	0.00	70.90	12	5,293	0.23%
2024/02/19	21	71.96	0	0.00	72.20	21	5,303	0.40%
2024/02/15	0	0.00	55	69.10	68.70	-55	5,342	-1.03%
2024/02/05	0	69.00	0.2	69.00	69.30	-0.2	5,354	0.00%
2024/02/01	0	0.00	0.1	70.30	70.70	-0.1	5,480	0.00%
2024/01/31	0	0.00	0.4	69.80	69.50	-0.4	5,501	-0.01%
2024/01/30	1	69.90	1	69.90	69.60	0	5,522	0.00%
2024/01/24	5	71.10	0	0.00	70.80	5	5,723	0.09%
2024/01/23	0.1	69.20	0	0.00	69.60	0.1	5,865	0.00%
2024/01/22	0	69.30	0	0.00	68.60	0	5,904	0.00%
2024/01/18	1	67.50	1	67.80	68.50	0	6,091	0.00%
2024/01/17	1	68.70	1	68.00	67.70	0	6,163	0.00%
2024/01/16	1	69.90	2	69.90	69.80	-1	6,113	-0.02%
2024/01/05	1	72.30	1	72.40	72.40	0	8,913	0.00%
2024/01/03	2	73.55	4	73.20	73.10	-2	9,285	-0.02%
2023/12/29	27	75.20	0	0.00	74.80	27	9,295	0.29%
2023/12/28	0	0.00	6	73.80	74.60	-6	9,415	-0.06%
2023/12/22	1	72.80	50	72.30	72.20	-49	9,944	-0.49%
2023/12/21	2	72.95	316	73.11	72.70	-314	9,849	-3.19%	大賣/鉅額交易
2023/12/20	1	74.00	60	74.20	74.10	-59	9,898	-0.60%
2023/12/19	0	0.00	45	73.94	74.00	-45	9,935	-0.45%
2023/12/15	10	75.83	302	76.29	75.50	-292	10,188	-2.87%	大賣/鉅額交易
2023/12/14	300	77.30	3	76.80	77.30	297	10,213	2.91%	大買/鉅額交易
2023/12/13	15	76.45	4	76.10	76.00	11	10,171	0.11%
2023/12/12	6	78.23	5	78.38	77.80	1	10,053	0.01%
2023/12/07	4	77.45	23	77.65	77.60	-19	10,186	-0.19%
2023/12/06	28	78.27	3	78.00	77.80	25	10,240	0.24%
2023/12/05	0	0.00	1	76.60	77.00	-1	10,270	-0.01%
2023/12/04	3	76.73	10	77.20	76.50	-7	10,336	-0.07%
2023/12/01	6	77.20	0	0.00	77.10	6	10,458	0.06%
2023/11/30	5	77.16	2	76.80	76.90	3	10,662	0.03%
2023/11/28	0	0.00	2	78.00	78.40	-2	11,565	-0.02%
2023/11/27	12	78.19	1	77.20	77.10	11	11,759	0.09%
2023/11/24	35	78.51	0	0.00	78.50	35	12,164	0.29%
2023/11/22	10	78.06	3	77.87	77.70	7	12,453	0.06%
2023/11/21	3	78.43	3	78.67	79.00	0	12,370	0.00%
2023/11/20	28	78.31	23	79.12	78.00	5	12,279	0.04%
2023/11/17	41	80.00	1	79.50	80.20	40	12,116	0.33%
2023/11/16	0	0.00	0.5	79.30	79.10	-0.5	12,025	0.00%
2023/11/15	1	80.10	0	0.00	78.50	1	11,968	0.01%
2023/11/14	0	0.00	2	78.05	77.90	-2	11,858	-0.02%
2023/11/10	5	77.52	9	77.23	77.10	-4	11,883	-0.03%
2023/11/08	0	0.00	10	78.80	78.60	-10	12,001	-0.08%
2023/11/07	12	79.13	2	78.90	79.10	10	12,008	0.08%
2023/11/06	0	0.00	5	78.88	78.80	-5	12,036	-0.04%
2023/11/03	1	78.20	0	0.00	78.20	1	12,143	0.01%
2023/11/02	0	0.00	1	76.90	77.40	-1	12,086	-0.01%
2023/11/01	52	74.50	0	0.00	75.00	52	12,009	0.43%
2023/10/31	3.2	76.11	0	0.00	74.10	3.2	11,946	0.03%
2023/10/30	2.1	77.05	1	77.00	76.90	1.1	11,861	0.01%
2023/10/27	2	77.50	1	77.80	77.30	1	11,890	0.01%
2023/10/26	2.2	78.31	0	0.00	78.20	2.2	11,957	0.02%
2023/10/25	1	80.20	1	81.00	80.10	0	11,962	0.00%
2023/10/24	1	78.30	18	78.42	79.00	-17	12,043	-0.14%
2023/10/23	17	77.87	40	78.00	77.80	-23	12,066	-0.19%
2023/10/20	5	78.98	4	79.40	79.10	1	12,142	0.01%
2023/10/19	6	80.00	5	81.00	81.40	1	12,052	0.01%
2023/10/18	7	81.70	8	82.40	80.10	-1	12,069	-0.01%
2023/10/17	26	83.17	59	81.68	81.10	-33	11,808	-0.28%
2023/10/16	9	84.84	14	86.89	83.00	-5	11,705	-0.04%
2023/10/13	207	86.70	31	84.39	85.10	176	11,340	1.55%	大買/鉅額交易
2023/10/12	195	81.70	50	82.11	84.00	145	10,331	1.40%	大買/鉅額交易
2023/10/11	2	79.25	6	79.55	78.80	-4	10,484	-0.04%
2023/10/06	100	79.50	0	0.00	78.90	100	10,709	0.93%
2023/10/04	7	78.71	20	78.40	78.40	-13	10,777	-0.12%
2023/10/03	4	81.65	4	81.68	80.50	0	10,670	0.00%
2023/10/02	26	81.79	3	82.63	82.00	23	10,679	0.22%
2023/09/28	3	83.97	2	84.20	83.00	1	10,776	0.01%
2023/09/27	7	85.20	2.5	85.06	86.00	4.5	10,746	0.04%
2023/09/26	2	84.40	2	84.40	83.70	0	10,621	0.00%
2023/09/25	0	0.00	1.5	84.87	84.30	-1.5	10,678	-0.01%
2023/09/22	1	79.50	2	81.75	82.50	-1	10,638	-0.01%
2023/09/21	2	81.20	42	81.30	80.60	-40	10,613	-0.38%
2023/09/20	1	83.00	31	84.43	82.20	-30	10,624	-0.28%
2023/09/19	53	84.96	23	84.08	84.60	30	10,450	0.29%
2023/09/18	21	83.48	4	83.70	83.30	17	10,335	0.16%
2023/09/15	7	82.87	1	82.70	82.90	6	10,380	0.06%
2023/09/13	24	83.51	23	83.77	83.90	1	10,425	0.01%
2023/09/11	4	82.60	2	82.65	81.20	2	10,647	0.02%
2023/09/08	0	0.00	115	83.88	82.60	-115	10,628	-1.08%	大賣/鉅額交易
2023/09/07	118	84.42	1	82.80	84.50	117	10,632	1.10%	大買/鉅額交易
2023/09/06	2	83.80	2	83.40	83.20	0	10,618	0.00%
2023/09/05	12	84.83	8	84.95	85.20	4	10,593	0.04%
2023/09/04	9	86.63	11	87.40	85.70	-2	10,510	-0.02%
2023/09/01	17	85.72	40	84.71	85.30	-23	9,982	-0.23%
2023/08/31	31	83.72	5.1	83.93	83.40	25.9	9,779	0.26%
2023/08/30	30	83.63	25.6	83.27	83.70	4.4	9,882	0.04%
2023/08/29	31	78.12	51	77.75	79.80	-20	9,712	-0.21%
2023/08/28	23	76.09	24	76.35	75.70	-1	10,084	-0.01%
2023/08/25	22	75.48	0	0.00	75.00	22	10,409	0.21%
2023/08/22	1	75.20	0	0.00	74.30	1	11,663	0.01%
2023/08/18	0	0.00	1	74.30	74.70	-1	12,263	-0.01%
2023/08/16	1	73.10	1	73.40	73.20	0	12,960	0.00%
2023/08/15	3	74.20	3	74.27	74.30	0	13,037	0.00%
2023/08/14	5.8	75.28	3	74.53	73.40	2.8	13,253	0.02%
2023/08/10	3	77.70	2	78.05	77.90	1	13,636	0.01%
2023/08/09	11	81.35	0	0.00	79.20	11	13,659	0.08%
2023/08/07	1	80.10	1	80.50	80.50	0	13,852	0.00%
2023/08/04	0	0.00	10	80.60	80.70	-10	13,957	-0.07%
2023/08/02	10	80.10	0	0.00	80.10	10	13,997	0.07%
2023/08/01	2	81.80	134	81.57	81.00	-132	13,969	-0.94%	大賣/鉅額交易
2023/07/31	1	82.10	2	82.62	82.00	-1	13,957	-0.01%
2023/07/28	1	81.00	12.5	80.99	81.60	-11.5	13,918	-0.08%
2023/07/27	132	80.21	1	80.80	81.00	131	13,982	0.94%	大買/鉅額交易
2023/07/26	5	78.80	2	79.70	77.70	3	13,895	0.02%
2023/07/25	7	79.09	4	79.98	79.80	3	13,936	0.02%
2023/07/24	0.2	76.80	0	0.00	76.20	0.2	13,873	0.00%
2023/07/21	5.3	77.34	0	0.00	77.40	5.3	13,893	0.04%
2023/07/20	4.1	78.98	25	78.31	78.20	-20.9	14,010	-0.15%
2023/07/19	1.5	79.83	2	79.70	79.00	-0.5	13,983	0.00%
2023/07/18	4.5	81.84	14	83.89	80.20	-9.5	14,165	-0.07%
2023/07/17	22	84.49	2	84.90	84.40	20	14,604	0.14%
2023/07/14	12	85.53	311.5	86.35	85.50	-299.5	15,027	-1.99%	大賣/鉅額交易
2023/07/13	316.1	83.02	32	82.37	84.00	284.1	15,484	1.83%	大買/鉅額交易
2023/07/12	22.1	80.25	3	80.20	80.20	19.1	15,701	0.12%
2023/07/11	2	81.10	3	80.63	80.00	-1	16,083	-0.01%
2023/07/10	2	81.90	1	82.10	81.30	1	16,401	0.01%
2023/07/07	2	83.05	32	82.95	82.30	-30	16,394	-0.18%
2023/07/06	40.1	83.35	10.2	82.81	83.50	29.9	16,360	0.18%
2023/07/05	228.1	82.00	6	82.60	81.80	222.1	16,184	1.37%	大買/鉅額交易
2023/07/04	0	0.00	50	82.32	82.40	-50	16,023	-0.31%
2023/07/03	22	81.91	28	82.89	81.80	-6	16,017	-0.04%
2023/06/30	21	83.14	11	83.50	82.60	10	15,975	0.06%
2023/06/29	20	81.50	20	81.15	80.50	0	15,906	0.00%
2023/06/28	31.2	81.16	11	81.82	80.80	20.2	15,888	0.13%
2023/06/27	11.3	81.40	1	80.70	79.40	10.3	15,857	0.06%
2023/06/26	16	81.68	77	81.52	82.00	-61	15,917	-0.38%
2023/06/21	0.2	83.30	0	0.00	82.00	0.2	16,007	0.00%
2023/06/20	15.3	83.44	5	83.30	83.10	10.3	16,009	0.06%
2023/06/19	8	83.41	160	83.28	83.40	-152	16,067	-0.95%	大賣/鉅額交易
2023/06/16	13.3	88.42	22	86.51	83.70	-8.7	16,268	-0.05%
2023/06/14	10	87.40	30	87.80	87.40	-20	16,092	-0.12%
2023/06/13	10	88.60	1	88.10	87.10	9	16,261	0.06%
2023/06/12	20	88.00	0	0.00	86.80	20	16,486	0.12%
2023/06/09	3	87.40	0	0.00	87.80	3	16,587	0.02%
2023/06/08	0	0.00	6	88.00	87.10	-6	16,894	-0.04%
2023/06/07	1.1	89.35	0	0.00	89.70	1.1	17,277	0.01%
2023/06/06	1.1	90.25	2	90.85	88.50	-0.9	17,427	-0.01%
2023/06/05	1	92.00	39	93.42	90.60	-38	17,463	-0.22%
2023/06/02	8	91.44	2	90.60	90.60	6	17,273	0.03%
2023/06/01	32	91.98	109	92.13	89.60	-77	17,110	-0.45%	大賣/
2023/05/31	2	86.85	7	86.99	87.60	-5	16,730	-0.03%
2023/05/30	130	86.08	37	85.93	86.60	93	16,779	0.55%	大買/
2023/05/26	0	0.00	2	83.10	82.20	-2	16,720	-0.01%
2023/05/25	4	84.30	512	83.64	83.40	-508	16,790	-3.03%	大賣/鉅額交易
2023/05/24	510	85.28	15	83.75	85.30	495	16,784	2.95%	大買/鉅額交易
2023/05/23	37	84.68	2	84.50	83.70	35	16,779	0.21%
2023/05/22	11	83.86	7	84.09	84.20	4	16,625	0.02%
2023/05/19	6	81.07	5	81.50	80.40	1	16,605	0.01%
2023/05/18	2	81.00	23	82.34	81.80	-21	17,232	-0.12%
2023/05/17	72	80.82	123	80.73	81.10	-51	17,202	-0.30%	大賣/
2023/05/16	90	78.64	75	79.25	79.60	15	16,929	0.09%
2023/05/12	1	77.68	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	77.68	0	0.00	75.90	1	17,605	0.01%
2023/05/10	0	0.00	6	77.92	79.10	-6	17,858	-0.03%
2023/05/09	0	77.60	5	77.50	77.10	-5	18,040	-0.03%
2023/05/05	1	77.40	0	0.00	77.40	1	19,117	0.01%
2023/05/04	2	76.60	2	77.25	77.80	0	20,127	0.00%
2023/05/03	4	78.50	3	78.13	77.60	1	20,629	0.00%
2023/05/02	4	79.78	0	0.00	80.00	4	21,995	0.02%
2023/04/28	0	0.00	24	81.30	80.60	-24	22,329	-0.11%
2023/04/27	20	80.50	5	80.24	80.50	15	22,911	0.07%
2023/04/26	2	79.20	0	0.00	79.80	2	23,222	0.01%
2023/04/25	5	79.68	4	81.30	78.50	1	23,224	0.00%
2023/04/24	5	80.14	4	79.73	80.90	1	23,268	0.00%
2023/04/21	17	80.24	15	80.74	80.30	2	23,333	0.01%
2023/04/20	39	80.97	10	81.07	82.00	29	23,300	0.12%
2023/04/19	9	84.24	4	84.95	83.20	5	23,430	0.02%
2023/04/18	25	83.50	33	83.73	85.70	-8	23,376	-0.03%
2023/04/17	32	81.00	12	80.58	81.80	20	22,746	0.09%
2023/04/14	3	77.63	54	77.17	79.10	-51	22,664	-0.23%
2023/04/13	3	77.90	4	78.25	77.60	-1	22,469	0.00%
2023/04/12	97	75.59	5	75.50	75.60	92	22,228	0.41%
2023/04/11	1	76.00	1	74.80	74.70	0	22,378	0.00%
2023/04/06	5	74.00	97	73.39	73.70	-92	22,946	-0.40%
2023/03/31	1	75.00	1	75.30	75.20	0	23,097	0.00%
2023/03/30	3	76.90	6	76.90	76.50	-3	23,290	-0.01%
2023/03/27	6	76.55	211	78.09	75.50	-205	24,251	-0.85%	大賣/鉅額交易
2023/03/24	221	78.79	2	78.80	78.80	219	24,380	0.90%	大買/鉅額交易
2023/03/23	4	76.95	1	77.50	77.50	3	24,792	0.01%
2023/03/22	2	77.95	0	0.00	76.40	2	25,520	0.01%
2023/03/21	0	0.00	4	78.50	77.30	-4	25,958	-0.02%
2023/03/16	30	75.90	1	75.80	73.90	29	27,143	0.11%
2023/03/15	23	77.23	54	77.91	75.90	-31	27,463	-0.11%
2023/03/14	4	74.50	4	74.90	75.50	0	27,639	0.00%
2023/03/13	13	74.49	13	74.29	76.00	0	27,805	0.00%
2023/03/10	14	73.13	30	72.48	72.40	-16	28,035	-0.06%
2023/03/09	6	77.75	0	0.00	76.00	6	28,440	0.02%
2023/03/08	3	77.57	0	0.00	77.60	3	29,589	0.01%
2023/03/07	5	79.20	1	79.20	79.20	4	31,679	0.01%
2023/03/06	2	79.20	4	78.95	79.00	-2	32,545	-0.01%
2023/03/03	1	78.40	0	0.00	78.10	1	33,580	0.00%
2023/03/02	13	79.33	23	79.67	78.80	-10	33,809	-0.03%
2023/03/01	18	82.03	47.1	82.29	81.60	-29.1	34,331	-0.08%
2023/02/24	12	81.19	39	81.38	81.30	-27	34,926	-0.08%
2023/02/23	25	79.79	1	78.90	80.00	24	35,006	0.07%
2023/02/22	5	79.18	4	78.90	78.10	1	35,078	0.00%
2023/02/21	35	81.04	15	81.00	80.90	20	35,210	0.06%
2023/02/20	2	80.35	1	80.50	80.60	1	35,453	0.00%
2023/02/17	3	80.27	0	0.00	80.00	3	36,109	0.01%
2023/02/16	28	81.81	8	81.70	81.50	20	36,232	0.06%
2023/02/15	5	78.80	18	78.35	77.90	-13	35,580	-0.04%
2023/02/14	1	77.90	1	77.20	77.20	0	35,384	0.00%
2023/02/13	2	78.05	0	0.00	77.50	2	35,365	0.01%
2023/02/10	19	78.60	5	78.94	79.00	14	35,162	0.04%
2023/02/09	2	77.00	0	0.00	76.90	2	34,580	0.01%
2023/02/08	2.1	76.18	2	77.40	77.80	0.1	34,426	0.00%
2023/02/06	6	77.68	14	78.31	77.50	-8	33,809	-0.02%
2023/02/03	19	80.11	58	78.75	78.10	-39	33,486	-0.12%
2023/02/02	21	81.51	25	80.17	79.50	-4	32,779	-0.01%
2023/02/01	4	83.25	14	83.49	84.50	-10	31,891	-0.03%
2023/01/31	16	79.67	10	79.87	82.90	6	31,435	0.02%
2023/01/30	2	76.55	1.3	74.64	78.10	0.7	30,031	0.00%
2023/01/17	1	71.00	7.2	70.13	71.00	-6.2	29,893	-0.02%
2023/01/16	2	68.80	0	0.00	69.20	2	29,626	0.01%
2023/01/13	0.1	66.60	1	67.00	66.80	-0.9	29,718	0.00%
2023/01/12	7	66.14	6	66.57	66.20	1	29,684	0.00%
2023/01/10	0	0.00	20	68.40	67.20	-20	29,388	-0.07%
2023/01/09	9	68.31	54	68.83	68.20	-45	29,198	-0.15%
2023/01/06	51	65.50	88	66.48	66.20	-37	28,481	-0.13%
2023/01/04	202	65.09	95	65.22	65.70	107	27,698	0.39%	大買/鉅額交易
2023/01/03	1	63.40	8	63.71	63.20	-7	27,350	-0.03%
2022/12/30	0	0.00	1	62.30	62.00	-1	27,175	0.00%
2022/12/29	1	61.40	0	0.00	61.40	1	27,061	0.00%
2022/12/28	25	62.40	29	61.73	61.60	-4	26,892	-0.01%
2022/12/27	0	0.00	12	61.67	61.90	-12	26,747	-0.04%
2022/12/26	28	59.94	22	60.44	61.10	6	26,468	0.02%
2022/12/23	3	59.30	22	58.71	59.10	-19	26,197	-0.07%
2022/12/22	10	60.01	10	59.90	59.70	0	25,954	0.00%
2022/12/21	9	60.56	0	60.10	60.00	9	25,720	0.03%
2022/12/20	16	62.65	8	63.66	61.40	8	25,370	0.03%
2022/12/19	6	64.10	5	63.50	64.20	1	24,857	0.00%
2022/12/16	33	64.72	34	64.78	64.10	-1	24,654	0.00%
2022/12/15	86	67.94	30	67.98	66.50	56	24,382	0.23%
2022/12/14	41	66.80	42	66.95	66.80	-1	23,822	0.00%
2022/12/13	12	66.18	54	65.34	65.00	-42	23,062	-0.18%
2022/12/12	49	64.29	6	64.57	66.60	43	22,467	0.19%
2022/12/09	8	62.00	2	63.10	62.30	6	21,593	0.03%
2022/12/08	20	62.39	20	62.75	63.00	0	21,338	0.00%
2022/12/07	2	65.30	63	63.73	63.40	-61	20,901	-0.29%
2022/12/06	1	65.00	89	65.24	64.90	-88	20,373	-0.43%
2022/12/05	5	66.64	34	67.13	66.90	-29	19,893	-0.15%
2022/12/02	5	66.88	4	67.75	66.70	1	19,576	0.01%
2022/12/01	48	67.90	9	67.62	67.90	39	18,949	0.21%
2022/11/30	29	65.02	33	65.69	65.20	-4	18,126	-0.02%
2022/11/29	153	67.35	415	64.85	63.70	-262	16,812	-1.56%	大買/大賣/鉅額交易
2022/11/28	96.1	62.97	56	62.02	64.80	40.1	14,714	0.27%
2022/11/25	81	59.65	77	59.91	60.60	4	14,089	0.03%
2022/11/24	31	57.14	90	57.26	57.70	-59	12,958	-0.46%
2022/11/23	149	56.17	338	56.07	57.10	-189	12,521	-1.51%	大買/大賣/鉅額交易
2022/11/22	29	54.71	50	54.29	54.90	-21	11,541	-0.18%
2022/11/21	19	52.46	74	51.66	54.10	-55	10,587	-0.52%
2022/11/18	671	49.09	1	49.00	49.20	670	9,933	6.74%	大買/鉅額交易
2022/11/16	6	49.98	6	50.76	50.90	0	9,257	0.00%
2022/11/15	0	0.00	11	50.00	51.10	-11	8,791	-0.13%
2022/11/14	42	48.05	80.2	48.16	49.50	-38.2	7,961	-0.48%
2022/11/09	15	44.95	17	45.70	44.80	-2	7,416	-0.03%
2022/11/08	10	45.55	15	45.60	45.35	-5	7,303	-0.07%
2022/11/04	5	44.45	5	44.30	45.05	0	7,310	0.00%
2022/11/02	2	45.55	0	0.00	45.20	2	7,337	0.03%
2022/11/01	6	45.10	1	45.30	45.60	5	7,586	0.07%
2022/10/31	17	46.05	0	0.00	45.60	17	7,566	0.22%
2022/10/28	20	45.60	0	0.00	45.75	20	7,556	0.26%
2022/10/27	15	46.35	30	46.02	46.55	-15	7,447	-0.20%
2022/10/26	0	0.00	1	44.75	44.40	-1	7,331	-0.01%
2022/10/25	24	44.29	14	44.26	44.30	10	7,207	0.14%
2022/10/24	36	46.00	26	45.99	46.00	10	6,936	0.14%
2022/10/21	23	44.83	71	43.78	45.05	-48	6,516	-0.74%
2022/10/20	12	41.20	52	41.31	41.35	-40	5,996	-0.67%
2022/10/19	45	43.45	0	0.00	43.00	45	5,965	0.75%
2022/10/18	6	42.80	0	0.00	42.80	6	6,023	0.10%
2022/10/17	2	42.85	2	43.23	43.45	0	6,156	0.00%
2022/10/14	53	42.01	55	42.47	42.80	-2	6,177	-0.03%
2022/10/13	31	41.21	32	42.08	41.05	-1	6,136	-0.02%
2022/10/11	13	40.94	2	41.08	40.80	11	6,175	0.18%
2022/10/07	1	42.85	42	42.46	42.90	-41	6,221	-0.66%
2022/10/06	11	41.25	11	42.15	41.25	0	6,295	0.00%
2022/10/05	1	41.55	1	42.25	41.20	0	6,646	0.00%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/09/29	10	41.60	0	0.00	41.55	10	7,232	0.14%
2022/09/28	2	41.90	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	10	43.05	42.65	-10	7,378	-0.14%
2022/09/20	2	42.95	22	42.89	43.30	-20	8,266	-0.24%
2022/09/16	10	42.05	2	42.18	41.95	8	8,792	0.09%
2022/09/15	1	42.05	0	0.00	42.05	1	9,548	0.01%
2022/09/14	0	0.00	1	41.75	42.20	-1	9,969	-0.01%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	1	41.85	1	42.30	42.30	0	10,661	0.00%
2022/09/07	0	0.00	1	42.30	41.85	-1	11,040	-0.01%
2022/09/06	2	42.10	1	42.10	42.05	1	11,057	0.01%
2022/09/05	10	44.15	10	43.50	43.40	0	11,033	0.00%
2022/09/02	1.2	43.27	0	0.00	43.85	1.2	11,015	0.01%
2022/09/01	1	42.90	3	43.07	43.20	-2	10,804	-0.02%
2022/08/31	0	0.00	10	41.15	41.25	-10	10,484	-0.10%
2022/08/26	0	0.00	1	41.00	41.00	-1	10,537	-0.01%
2022/08/25	1	39.95	10	40.40	39.85	-9	10,558	-0.09%
2022/08/23	0	0.00	1	40.60	40.85	-1	10,817	-0.01%
2022/08/22	1	40.90	0	0.00	40.85	1	10,847	0.01%
2022/08/18	3	41.65	1	41.65	41.50	2	10,867	0.02%
2022/08/17	1	42.05	1	41.90	41.95	0	10,930	0.00%
2022/08/15	0	0.00	21	42.75	42.55	-21	10,870	-0.19%
2022/08/12	1	41.65	3	41.77	42.40	-2	10,881	-0.02%
2022/08/11	21	41.95	0	0.00	41.80	21	10,866	0.19%
2022/08/10	10	42.15	0	0.00	41.95	10	10,869	0.09%
2022/08/09	0	0.00	40	41.40	42.20	-40	10,889	-0.37%
2022/08/08	4	40.79	3	40.53	41.45	1	10,907	0.01%
2022/08/04	5	43.10	0	0.00	43.25	5	10,610	0.05%
2022/08/02	5	45.05	0	0.00	45.10	5	10,414	0.05%
2022/07/29	6	45.40	7	45.81	45.75	-1	10,334	-0.01%
2022/07/28	10	46.20	0	45.45	45.45	10	10,296	0.10%
2022/07/27	3	45.50	23	46.02	46.20	-20	10,234	-0.20%
2022/07/26	10	45.50	10	45.93	45.55	0	10,166	0.00%
2022/07/25	5	45.08	0	0.00	45.80	5	10,061	0.05%
2022/07/22	73	45.97	68	45.55	45.95	5	9,867	0.05%
2022/07/21	9	46.87	1	46.05	46.95	8	9,614	0.08%
2022/07/18	5	47.30	1	48.45	48.50	4	9,321	0.04%
2022/07/15	12	48.02	0	0.00	48.00	12	9,207	0.13%
2022/07/14	30	48.97	0	0.00	49.00	30	9,075	0.33%
2022/07/13	2	49.65	18	49.29	49.00	-16	8,896	-0.18%
2022/07/12	0	0.00	15	47.08	46.90	-15	8,479	-0.18%
2022/07/11	10	46.08	5	46.70	46.10	5	8,246	0.06%
2022/07/06	2	43.43	2	43.05	42.50	0	7,786	0.00%
2022/07/04	0	0.00	1	45.20	44.40	-1	7,573	-0.01%
2022/07/01	3	45.52	4	45.63	44.40	-1	7,468	-0.01%
2022/06/30	0	0.00	1	47.65	47.20	-1	7,202	-0.01%
2022/06/29	1	48.35	7.4	48.36	47.50	-6.4	6,978	-0.09%
2022/06/28	13	48.59	0	0.00	48.35	13	6,707	0.19%
2022/06/27	17	48.86	24	49.82	50.20	-7	6,443	-0.11%
2022/06/24	13	49.98	1.2	49.91	50.00	11.8	6,089	0.19%
2022/06/23	30.2	50.88	31	50.38	50.50	-0.8	5,800	-0.01%
2022/06/22	24	48.42	18	49.34	49.10	6	4,986	0.12%
2022/06/21	2	48.50	32	47.61	49.75	-30	4,553	-0.66%
2022/06/20	12	44.61	42	45.48	45.30	-30	3,987	-0.75%
2022/06/17	1	46.80	1	46.75	46.10	0	3,770	0.00%
2022/06/16	44	46.47	1.8	46.12	45.80	42.2	3,557	1.19%
2022/06/14	10	44.50	0	0.00	44.80	10	3,285	0.30%
2022/06/13	14	45.61	3	45.95	45.40	11	3,201	0.34%
2022/06/10	1	44.65	2	45.15	45.40	-1	3,116	-0.03%
2022/06/09	1	45.20	0	0.00	45.20	1	3,089	0.03%
2022/06/07	10	44.40	0	0.00	44.35	10	3,070	0.33%
2022/06/02	21	45.09	2	45.85	45.15	19	3,005	0.63%
2022/05/31	0	0.00	16	44.28	44.45	-16	2,668	-0.60%
2022/05/30	0	0.00	10	43.41	43.70	-10	2,530	-0.40%
2022/05/27	0	0.00	3	43.45	43.30	-3	2,472	-0.12%
2022/05/26	0	0.00	10	43.40	43.15	-10	2,442	-0.41%
2022/05/25	0	0.00	10	43.30	43.15	-10	2,352	-0.43%
2022/05/20	25	41.97	22	42.05	41.95	3	2,280	0.13%
2022/05/19	6	42.20	0	0.00	42.20	6	2,270	0.26%
2022/05/18	15	42.12	0	0.00	42.05	15	2,204	0.68%
2022/05/17	5	41.60	10	41.83	41.95	-5	2,198	-0.23%
2022/05/13	0	0.00	2	40.70	40.10	-2	1,945	-0.10%
2022/05/09	1	39.05	0	0.00	38.70	1	1,865	0.05%
2022/05/04	0	0.00	1	40.20	40.10	-1	1,849	-0.05%
2022/04/27	2	39.40	1	39.65	39.60	1	1,972	0.05%
2022/04/25	5	40.05	0	0.00	40.10	5	2,081	0.24%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/13	0	0.00	1	40.10	39.95	-1	2,372	-0.04%
2022/04/07	1	40.15	0	0.00	39.90	1	2,754	0.04%
2022/04/01	1	40.00	0	0.00	40.35	1	2,797	0.04%
2022/03/31	0	0.00	1	40.60	40.70	-1	2,820	-0.04%
2022/03/30	0	0.00	5	40.60	40.65	-5	2,877	-0.17%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/28	0	0.00	0.1	40.10	40.10	-0.1	2,875	0.00%
2022/03/18	0	0.00	1	39.90	39.80	-1	3,030	-0.03%
2022/03/17	2	39.38	3	39.68	39.60	-1	3,024	-0.03%
2022/03/14	0	0.00	1	39.20	39.10	-1	3,026	-0.03%
2022/03/11	4	39.23	0	0.00	39.05	4	3,025	0.13%
2022/03/10	1	40.00	1	40.45	40.30	0	2,959	0.00%
2022/03/03	1	41.35	0	0.00	41.25	1	2,969	0.03%
2022/03/02	1	40.95	0	0.00	41.25	1	3,053	0.03%
2022/02/24	0	41.50	1	40.85	40.70	-1	3,250	-0.03%
2022/02/23	0	0.00	10	41.90	41.85	-10	3,355	-0.30%
2022/02/22	1	41.85	1	41.80	41.75	0	3,515	0.00%
2022/02/21	0	0.00	10	42.95	42.75	-10	3,568	-0.28%
2022/02/18	0	0.00	0.2	42.25	42.40	-0.2	3,706	-0.01%
2022/02/17	1	42.35	1	41.90	42.25	0	3,963	0.00%
2022/02/16	1.2	41.64	0	0.00	41.70	1.2	3,962	0.03%
2022/02/08	2	41.90	2	42.10	42.05	0	4,253	0.00%
2022/02/07	0	0.00	1	41.35	41.75	-1	4,312	-0.02%
2022/01/21	1	41.55	0	0.00	41.35	1	4,537	0.02%
2022/01/19	1	42.15	0	0.00	41.80	1	4,576	0.02%
2022/01/17	0	0.00	1	43.15	43.10	-1	4,644	-0.02%
2022/01/14	0	0.00	11	43.51	43.55	-11	4,736	-0.23%
2022/01/13	7	43.24	52	43.37	43.45	-45	4,898	-0.92%
2022/01/11	0	0.00	1	42.70	42.75	-1	5,175	-0.02%
2022/01/10	2	43.20	22	43.28	43.30	-20	5,515	-0.36%
2022/01/07	0	0.00	2	44.00	43.60	-2	5,730	-0.03%
2022/01/05	2	43.50	0	0.00	43.55	2	5,988	0.03%
2022/01/04	1	43.30	22	42.81	43.25	-21	6,131	-0.34%
2022/01/03	4	42.85	3	42.65	42.85	1	6,645	0.02%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/28	0	0.00	3	42.10	41.85	-3	6,959	-0.04%
2021/12/27	1	41.95	120	41.87	42.00	-119	7,032	-1.69%	大賣/鉅額交易
2021/12/24	26	42.07	3	41.92	42.30	23	7,180	0.32%
2021/12/23	100	41.81	1	41.95	41.95	99	7,243	1.37%
2021/12/22	1	41.55	5	41.58	41.60	-4	7,395	-0.05%
2021/12/21	6	41.98	0	0.00	41.80	6	7,547	0.08%
2021/12/20	11	42.28	10	41.91	41.85	1	7,868	0.01%
2021/12/17	0	0.00	1	41.95	41.85	-1	8,019	-0.01%
2021/12/16	1	41.25	1	41.30	41.25	0	8,246	0.00%
2021/12/15	0	0.00	2	41.15	41.15	-2	8,731	-0.02%
2021/12/14	1	41.15	0	0.00	41.10	1	9,503	0.01%
2021/12/10	1	41.35	0	0.00	41.35	1	10,132	0.01%
2021/12/09	1	42.00	1	42.00	41.70	0	10,150	0.00%
2021/12/08	1	42.15	0	0.00	41.70	1	10,165	0.01%
2021/11/30	6	41.43	0	0.00	41.00	6	10,150	0.06%
2021/11/29	102	40.80	3	41.13	41.10	99	10,145	0.98%	大買/
2021/11/26	6	41.73	0	0.00	41.60	6	10,092	0.06%
2021/11/25	2	42.53	0	0.00	42.40	2	10,021	0.02%
2021/11/23	8	43.64	24	44.24	43.15	-16	9,994	-0.16%
2021/11/22	1	44.20	4	44.08	44.05	-3	9,908	-0.03%
2021/11/19	9	43.86	14	43.70	43.30	-5	9,740	-0.05%
2021/11/18	9	43.22	1	43.00	43.10	8	9,587	0.08%
2021/11/17	2	42.73	2	43.18	43.40	0	9,523	0.00%
2021/11/16	12	43.17	5	43.24	43.35	7	9,379	0.07%
2021/11/12	2	41.80	3	41.70	41.85	-1	9,137	-0.01%
2021/11/11	4	40.85	0	0.00	40.80	4	9,095	0.04%
2021/11/10	3	41.60	1	41.70	41.55	2	9,033	0.02%
2021/11/09	0	0.00	1	41.95	42.10	-1	9,018	-0.01%
2021/11/08	1	41.55	1	41.50	41.50	0	8,969	0.00%
2021/11/04	2	41.70	2	41.95	41.50	0	8,966	0.00%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	7	41.71	2	42.10	41.50	5	8,965	0.06%
2021/11/01	0	0.00	1	41.40	41.35	-1	8,871	-0.01%
2021/10/29	9	41.36	3	41.15	41.10	6	8,813	0.07%
2021/10/28	1	41.95	0	0.00	41.90	1	8,730	0.01%
2021/10/27	6	42.24	1	42.35	42.25	5	8,705	0.06%
2021/10/26	13	42.39	0	0.00	42.40	13	8,666	0.15%
2021/10/25	1	42.05	1	42.60	42.70	0	8,597	0.00%
2021/10/22	2	42.33	2	42.43	42.20	0	8,522	0.00%
2021/10/21	1	42.55	10	42.54	43.10	-9	8,420	-0.11%
2021/10/20	6	41.58	3	41.98	41.40	3	8,208	0.04%
2021/10/19	9	42.72	3	42.95	41.90	6	8,091	0.07%
2021/10/18	12	43.67	10	43.13	42.15	2	7,879	0.03%
2021/10/15	5	43.50	4	43.64	44.25	1	7,551	0.01%
2021/10/14	3	43.30	0	0.00	42.95	3	7,346	0.04%
2021/10/13	5	42.60	15	43.00	43.65	-10	7,244	-0.14%
2021/10/12	12	43.39	3	43.33	42.70	9	7,081	0.13%
2021/10/08	3	43.30	161	44.35	44.20	-158	6,883	-2.30%	大賣/鉅額交易
2021/10/07	111	42.89	8	42.79	43.05	103	6,326	1.63%	大買/鉅額交易
2021/10/06	52	42.02	4.1	41.61	42.15	47.9	6,118	0.78%
2021/10/05	0	0.00	1	39.95	40.30	-1	5,905	-0.02%
2021/10/04	1	40.60	2	40.93	40.60	-1	5,852	-0.02%
2021/10/01	2	41.55	247.5	41.67	40.25	-245.5	5,782	-4.24%	大賣/鉅額交易
2021/09/30	250	42.69	0	0.00	42.70	250	5,642	4.43%	大買/鉅額交易
2021/09/28	0	0.00	3	42.67	42.80	-3	5,453	-0.06%
2021/09/27	0	0.00	1	43.45	43.10	-1	5,411	-0.02%
2021/09/24	1	43.70	2	43.60	44.00	-1	5,138	-0.02%
2021/09/23	2	43.60	2	43.75	43.80	0	4,989	0.00%
2021/09/22	3.1	44.05	13	43.44	43.70	-9.9	4,756	-0.21%
2021/09/17	71	43.10	89	42.32	43.95	-18	4,291	-0.42%
2021/09/16	74	40.99	83	41.09	41.15	-9	3,610	-0.25%
2021/09/15	8	39.40	696	39.08	40.30	-688	3,399	-20.24%	大賣/鉅額交易
2021/09/14	692	38.07	25	38.01	38.25	667	3,195	20.88%	大買/鉅額交易
2021/09/13	22	38.09	1	37.90	38.05	21	3,189	0.66%
2021/09/10	6	37.05	1	37.25	37.15	5	3,229	0.15%
2021/09/09	2	36.85	1	36.70	36.85	1	3,326	0.03%
2021/09/08	2	37.20	3	36.98	36.90	-1	3,339	-0.03%
2021/09/07	1	37.35	1	37.75	37.50	0	3,374	0.00%
2021/09/06	1	37.55	3	37.60	37.50	-2	3,386	-0.06%
2021/09/03	9	38.02	0	0.00	38.10	9	3,381	0.27%
2021/09/02	6	37.77	0	0.00	37.85	6	3,378	0.18%
2021/09/01	4	37.90	0	0.00	38.00	4	3,369	0.12%
2021/08/31	2	37.90	2	37.70	37.85	0	3,366	0.00%
2021/08/30	0	0.00	1	38.30	38.10	-1	3,373	-0.03%
2021/08/26	2	37.85	4	37.60	37.45	-2	3,367	-0.06%
2021/08/25	2	37.30	2	37.30	37.30	0	3,369	0.00%
2021/08/24	2	36.90	0	0.00	36.95	2	3,388	0.06%
2021/08/23	3	36.65	0	0.00	36.65	3	3,411	0.09%
2021/08/20	1	36.40	1	36.55	36.35	0	3,439	0.00%
2021/08/19	1	36.80	1	36.70	36.70	0	3,468	0.00%
2021/08/18	0	0.00	2	36.95	37.55	-2	3,469	-0.06%
2021/08/13	1	39.04	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.06	0	0.00	39.15	1	3,558	0.03%
2021/08/10	2	40.10	0	0.00	39.40	2	3,646	0.05%
2021/08/06	2	41.65	1	41.10	40.90	1	3,899	0.03%
2021/08/04	0	39.70	1	39.90	40.00	-1	4,156	-0.02%
2021/08/03	1	39.60	0	0.00	39.40	1	4,282	0.02%
2021/08/02	0	0.00	2	40.30	40.30	-2	4,323	-0.05%
2021/07/27	1	41.00	0	0.00	40.40	1	4,794	0.02%
2021/07/20	2	40.97	2	40.70	40.60	0	5,149	0.00%
2021/07/19	0.7	41.35	0	0.00	41.35	0.7	5,206	0.01%
2021/07/16	0	0.00	0.7	42.50	42.50	-0.7	5,419	-0.01%
2021/07/12	0	0.00	10	42.35	42.50	-10	6,040	-0.17%
2021/07/06	0	0.00	10	42.95	42.70	-10	7,871	-0.13%
2021/07/05	10	43.70	0	0.00	42.80	10	8,124	0.12%
2021/07/02	1	43.05	0	0.00	43.00	1	8,189	0.01%
2021/06/30	0	0.00	6	42.50	42.60	-6	8,237	-0.07%
2021/06/29	3	42.33	0	0.00	42.30	3	8,331	0.04%
2021/06/28	0	0.00	3	42.17	42.50	-3	8,484	-0.04%
2021/06/25	0	0.00	1	42.50	42.50	-1	8,515	-0.01%
2021/06/23	0	0.00	1	41.25	41.60	-1	8,997	-0.01%
2021/06/21	4	39.79	1	39.65	39.50	3	10,778	0.03%
2021/06/18	4	40.59	1	40.80	40.50	3	10,830	0.03%
2021/06/17	0	0.00	7	40.00	40.20	-7	10,808	-0.06%
2021/06/15	0	0.00	1	39.70	39.40	-1	11,015	-0.01%
2021/06/11	1	39.85	0	0.00	39.65	1	11,273	0.01%
2021/06/07	1	39.80	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	11.3	40.15	40.15	-11.3	11,526	-0.10%
2021/06/03	0	0.00	1	40.40	40.10	-1	11,617	-0.01%
2021/06/02	2	39.93	0	0.00	40.10	2	11,720	0.02%
2021/06/01	1	39.55	3	39.52	40.10	-2	11,728	-0.02%
2021/05/31	4	39.73	2	39.90	39.45	2	11,793	0.02%
2021/05/27	2	38.80	2	38.85	38.80	0	11,868	0.00%
2021/05/24	0	0.00	2	39.35	39.50	-2	12,265	-0.02%
2021/05/21	2	39.15	0	0.00	39.20	2	12,377	0.02%
2021/05/19	1	39.00	0	0.00	39.20	1	12,798	0.01%
2021/05/18	4	37.90	4	38.40	38.85	0	12,797	0.00%
2021/05/14	13	39.83	2	40.55	38.90	11	12,672	0.09%
2021/05/13	1	38.20	0	0.00	38.40	1	12,556	0.01%
2021/05/12	0	0.00	10	38.93	38.10	-10	12,478	-0.08%
2021/05/11	0	0.00	150	41.42	40.60	-150	12,357	-1.21%	大賣/鉅額交易
2021/05/10	150	43.69	10	43.00	43.20	140	12,322	1.14%	大買/鉅額交易
2021/05/04	0	0.00	0	40.05	40.50	0	12,698	0.00%
2021/05/03	15	44.00	1	44.30	42.95	14	12,571	0.11%
2021/04/29	1	45.20	2	45.78	45.40	-1	12,565	-0.01%
2021/04/28	2	45.13	0	0.00	45.15	2	12,567	0.02%
2021/04/23	0	0.00	31	44.88	44.60	-31	12,780	-0.24%
2021/04/22	1	45.90	0	0.00	44.35	1	12,901	0.01%
2021/04/21	7	46.56	1	46.65	46.50	6	12,842	0.05%
2021/04/20	30	47.75	30	47.80	47.85	0	12,734	0.00%
2021/04/19	0	0.00	5	46.49	46.40	-5	12,771	-0.04%
2021/04/16	2	45.60	8	45.81	45.65	-6	12,810	-0.05%
2021/04/15	7	45.86	304	45.83	45.55	-297	12,884	-2.31%	大賣/鉅額交易
2021/04/14	300	47.42	17	46.61	47.20	283	12,794	2.21%	大買/鉅額交易
2021/04/13	11	47.87	10	47.88	46.80	1	13,010	0.01%
2021/04/12	17	46.26	38	45.75	46.30	-21	12,787	-0.16%
2021/04/09	36	45.06	34	44.71	44.70	2	13,190	0.02%
2021/04/08	3	43.97	52	43.96	44.05	-49	13,439	-0.36%
2021/04/07	1	43.85	31	44.22	43.95	-30	13,403	-0.22%
2021/04/06	2	44.18	5	43.95	44.00	-3	13,536	-0.02%
2021/04/01	2	43.63	24	44.00	44.45	-22	14,220	-0.15%
2021/03/31	19	44.12	9	43.96	44.05	10	14,437	0.07%
2021/03/30	7	43.27	6	43.28	43.35	1	14,258	0.01%
2021/03/29	4	43.49	3	43.55	43.45	1	14,224	0.01%
2021/03/26	25	43.77	0	0.00	43.25	25	14,084	0.18%
2021/03/25	57.4	45.94	50	46.26	45.10	7.4	13,578	0.05%
2021/03/24	30	45.05	65	45.18	46.65	-35	12,788	-0.27%
2021/03/23	2	42.65	0	0.00	42.45	2	11,679	0.02%
2021/03/22	0	0.00	4	42.05	42.45	-4	11,591	-0.03%
2021/03/19	3	42.07	2	42.45	42.10	1	11,540	0.01%
2021/03/18	14	43.21	7	43.86	42.80	7	11,438	0.06%
2021/03/17	14	43.73	22	43.75	43.30	-8	11,313	-0.07%
2021/03/16	1	42.75	0	0.00	42.75	1	11,058	0.01%
2021/03/15	0	0.00	1	42.45	42.25	-1	10,985	-0.01%
2021/03/12	1	42.35	0	0.00	42.50	1	10,965	0.01%
2021/03/11	0	0.00	2	42.70	42.40	-2	10,998	-0.02%
2021/03/10	7	42.73	8	43.16	42.35	-1	10,968	-0.01%
2021/03/09	1	41.65	13.6	42.78	42.85	-12.6	10,911	-0.12%
2021/03/08	4	42.15	21	42.85	42.10	-17	10,839	-0.16%
2021/03/05	0	41.60	0	0.00	41.50	0	10,725	0.00%
2021/03/04	3	41.62	3	41.78	41.60	0	10,714	0.00%
2021/03/03	0	0.00	4	41.71	41.85	-4	10,655	-0.04%
2021/03/02	26	42.13	21	41.45	41.20	5	10,597	0.05%
2021/02/26	2	41.53	1	42.10	41.65	1	10,553	0.01%
2021/02/25	1	42.35	42	42.62	42.60	-41	10,566	-0.39%
2021/02/24	27	42.49	153	41.41	41.40	-126	10,518	-1.20%	大賣/鉅額交易
2021/02/23	133	43.43	104	43.54	43.55	29	10,325	0.28%	大買/大賣/
2021/02/22	262	43.32	101	42.90	42.90	161	10,227	1.57%	大買/大賣/鉅額交易
2021/02/19	20	42.38	12	43.36	43.70	8	10,159	0.08%
2021/02/18	2	40.95	1	41.05	41.10	1	9,965	0.01%
2021/02/17	3	40.65	3	40.82	40.90	0	10,053	0.00%
2021/02/05	1	40.00	2	40.53	40.00	-1	10,018	-0.01%
2021/02/04	1	40.70	190	40.60	40.35	-189	9,982	-1.89%	大賣/鉅額交易
2021/02/03	1	41.10	11	41.70	40.95	-10	9,973	-0.10%
2021/02/02	1	41.05	100	40.95	41.15	-99	9,943	-1.00%
2021/02/01	1	40.00	241	40.20	40.45	-240	9,892	-2.43%	大賣/鉅額交易
2021/01/29	0	0.00	27	41.26	40.90	-27	9,858	-0.27%
2021/01/28	6	41.48	194	41.56	41.35	-188	9,789	-1.92%	大賣/鉅額交易
2021/01/27	762	43.08	12	42.67	43.20	750	9,589	7.82%	大買/鉅額交易
2021/01/26	2.1	41.68	0	41.30	41.10	2.1	9,261	0.02%
2021/01/25	3	42.25	1	41.95	41.95	2	9,225	0.02%
2021/01/22	3	42.35	41	41.85	43.20	-38	9,197	-0.41%
2021/01/21	5	40.95	0	41.95	40.95	5	9,061	0.06%
2021/01/20	5	42.40	70	41.66	41.45	-65	8,987	-0.72%
2021/01/19	1	43.80	6	43.55	43.05	-5	8,845	-0.06%
2021/01/18	0	0.00	2	43.73	43.55	-2	8,730	-0.02%
2021/01/15	5	43.29	2	43.08	42.75	3	8,578	0.03%
2021/01/14	5	44.23	8	45.30	44.30	-3	8,366	-0.04%
2021/01/13	2	44.45	0	0.00	44.45	2	8,162	0.02%
2021/01/12	4	45.15	3	45.05	43.95	1	8,071	0.01%
2021/01/11	1	47.10	62	47.37	46.80	-61	7,913	-0.77%
2021/01/08	2	46.85	4	46.71	46.55	-2	7,853	-0.03%
2021/01/07	9	48.32	169	49.46	48.00	-160	7,662	-2.09%	大賣/鉅額交易
2021/01/06	304	50.40	55	52.51	49.00	249	7,415	3.36%	大買/鉅額交易
2021/01/05	39	49.50	7	49.89	48.85	32	6,700	0.48%
2021/01/04	46	50.02	36	50.46	50.90	10	6,279	0.16%
2020/12/31	25	46.31	85	45.64	46.90	-60	5,551	-1.08%
2020/12/30	3	41.70	3	42.55	42.85	0	5,130	0.00%
2020/12/29	26	42.23	5	42.85	42.20	21	5,130	0.41%
2020/12/28	53	43.75	7.6	43.27	43.50	45.4	4,966	0.91%
2020/12/25	13	40.60	23	39.23	41.05	-10	4,236	-0.24%
2020/12/23	0	0.00	5	36.85	37.20	-5	3,965	-0.13%
2020/12/22	10	37.73	2	38.13	37.00	8	3,990	0.20%
2020/12/21	6	37.00	0	0.00	37.25	6	3,955	0.15%
2020/12/18	0	0.00	0.2	37.00	37.55	-0.2	3,965	0.00%
2020/12/15	1	37.30	0	0.00	36.50	1	4,114	0.02%
2020/12/11	0	0.00	14	36.78	36.80	-14	4,351	-0.32%
2020/12/10	3	37.62	7	37.50	37.65	-4	4,463	-0.09%
2020/12/09	5	37.83	0	0.00	37.85	5	4,563	0.11%
2020/12/08	2	37.73	1	37.75	37.65	1	4,692	0.02%
2020/12/07	9	37.79	2	37.53	37.65	7	4,911	0.14%
2020/12/04	1	38.35	1	39.05	38.45	0	5,046	0.00%
2020/12/03	1	38.30	2	38.25	38.25	-1	5,035	-0.02%
2020/12/02	1	38.25	1	38.90	38.55	0	5,096	0.00%
2020/12/01	6	39.12	1	39.25	38.80	5	5,203	0.10%
2020/11/30	1	39.00	50	38.90	39.00	-49	5,256	-0.93%
2020/11/27	53	39.01	2	39.03	39.35	51	5,360	0.95%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/24	3	39.40	1	39.35	38.75	2	6,017	0.03%
2020/11/23	5	39.98	2	39.90	40.10	3	6,060	0.05%
2020/11/20	1	39.85	7	39.31	40.05	-6	6,286	-0.10%
2020/11/19	5	39.06	0	0.00	38.90	5	6,314	0.08%
2020/11/18	4	38.58	14	39.25	39.00	-10	6,319	-0.16%
2020/11/17	5	37.49	3	37.62	38.10	2	6,289	0.03%
2020/11/16	7	36.79	6	37.23	37.70	1	6,399	0.02%
2020/11/13	2	36.35	11	36.51	36.25	-9	6,375	-0.14%
2020/11/12	1	35.50	0	0.00	36.00	1	6,632	0.02%
2020/11/11	6	35.84	2	35.95	35.90	4	6,804	0.06%
2020/11/10	14	35.00	4	35.01	35.05	10	6,818	0.15%
2020/11/09	1	34.20	1	34.40	34.50	0	6,897	0.00%
2020/11/06	2	34.33	1	33.90	34.00	1	7,052	0.01%
2020/11/05	1	34.75	0	0.00	34.90	1	7,399	0.01%
2020/10/30	7	36.89	1	36.30	35.60	6	7,864	0.08%
2020/10/29	1.4	37.48	2	37.80	37.55	-0.6	7,849	-0.01%
2020/10/28	1	38.05	1	38.20	38.30	0	7,917	0.00%
2020/10/26	0	0.00	1	38.65	38.30	-1	8,080	-0.01%
2020/10/22	0	0.00	1	38.00	38.20	-1	8,212	-0.01%
2020/10/21	2	38.20	30	38.10	38.20	-28	8,288	-0.34%
2020/10/20	2	37.90	1	38.05	38.30	1	8,430	0.01%
2020/10/19	33.6	39.67	0	0.00	38.00	33.6	8,490	0.40%
2020/10/06	0.6	23.75	82	23.74	23.95	-81.4	8,403	-0.97%
2020/10/05	2	22.75	2	22.88	22.85	0	8,393	0.00%
2020/09/29	0.7	23.20	0	0.00	23.30	0.7	8,629	0.01%
2020/09/28	1	23.00	0	0.00	23.00	1	8,866	0.01%
2020/09/25	0	0.00	2	22.90	22.60	-2	8,961	-0.02%
2020/09/23	6.7	23.05	2	23.20	22.80	4.7	8,866	0.05%
2020/09/22	4	23.78	1	23.70	23.40	3	8,809	0.03%
2020/09/21	2	24.18	0	0.00	24.30	2	8,759	0.02%
2020/09/18	0	0.00	2	24.20	24.30	-2	8,856	-0.02%
2020/09/17	0	0.00	2	24.03	23.75	-2	8,918	-0.02%
2020/09/16	5	23.60	0	0.00	23.50	5	8,958	0.06%
2020/09/15	0	0.00	10	23.81	23.75	-10	8,950	-0.11%
2020/09/14	3	23.60	1	23.90	23.60	2	9,023	0.02%
2020/09/11	2	23.78	0	0.00	23.70	2	9,128	0.02%
2020/09/10	12	24.43	1	24.40	24.35	11	9,194	0.12%
2020/09/09	0	0.00	5	24.20	24.45	-5	9,265	-0.05%
2020/09/08	31.6	25.09	6	25.12	24.25	25.6	9,286	0.28%
2020/09/07	21	25.22	10	25.25	25.20	11	9,275	0.12%
2020/09/04	20	25.30	77	25.85	25.45	-57	9,415	-0.61%
2020/09/03	3	25.48	1	25.75	25.30	2	9,458	0.02%
2020/09/02	17	25.57	1	25.55	25.70	16	9,787	0.16%
2020/09/01	4	25.30	81	25.83	25.90	-77	10,242	-0.75%
2020/08/31	5	25.75	204	25.40	25.30	-199	10,258	-1.94%	大賣/鉅額交易
2020/08/27	3	24.75	20	24.75	24.75	-17	10,730	-0.16%
2020/08/26	6	25.09	114	25.11	25.10	-108	10,706	-1.01%	大賣/鉅額交易
2020/08/25	2	24.48	0	0.00	24.40	2	10,706	0.02%
2020/08/24	1	24.60	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	51	25.04	25.10	-51	10,745	-0.47%
2020/08/20	4	22.96	3	23.03	23.30	1	10,541	0.01%
2020/08/19	2	25.00	10	25.70	24.75	-8	10,319	-0.08%
2020/08/18	1	24.85	1	24.95	25.35	0	10,271	0.00%
2020/08/17	11	25.34	10	24.78	25.15	1	10,263	0.01%
2020/08/14	5	23.96	1	24.10	23.85	4	10,253	0.04%
2020/08/13	0	0.00	1	24.45	24.40	-1	10,722	-0.01%
2020/08/12	2	24.18	0	0.00	24.40	2	11,160	0.02%
2020/08/11	32	24.66	35	24.24	24.55	-3	11,315	-0.03%
2020/08/10	3	24.30	4	24.29	24.20	-1	11,238	-0.01%
2020/08/07	24	24.64	19	24.59	24.00	5	11,141	0.04%
2020/08/04	1	23.35	0	0.00	23.50	1	10,813	0.01%
2020/08/03	10	22.98	4	23.83	23.45	6	10,766	0.06%
2020/07/31	4	22.83	4	23.36	23.70	0	10,628	0.00%
2020/07/30	1	23.25	1	23.25	23.00	0	10,275	0.00%
2020/07/28	0	0.00	3	21.12	20.85	-3	10,052	-0.03%
2020/07/27	0	0.00	2	20.83	20.70	-2	10,058	-0.02%
2020/07/24	4	21.38	0	0.00	21.10	4	10,072	0.04%
2020/07/23	2	21.70	5	22.01	21.85	-3	10,053	-0.03%
2020/07/22	4	21.71	0	0.00	21.65	4	10,037	0.04%
2020/07/21	0	0.00	1	22.10	21.90	-1	10,042	-0.01%
2020/07/20	0.5	21.40	0	0.00	21.40	0.5	10,001	0.00%
2020/07/17	1.5	21.50	2	21.50	21.45	-0.5	10,058	0.00%
2020/07/16	0	0.00	1	21.95	21.80	-1	10,100	-0.01%
2020/07/15	5	21.93	11	21.86	21.65	-6	10,074	-0.06%
2020/07/14	7	21.53	2	21.50	21.55	5	10,050	0.05%
2020/07/13	0	0.00	3	21.40	21.45	-3	10,089	-0.03%
2020/07/10	4	21.14	5	21.16	21.10	-1	10,118	-0.01%
2020/07/09	4	21.16	0	0.00	21.10	4	10,131	0.04%
2020/07/08	5	21.57	0	0.00	21.40	5	10,172	0.05%
2020/07/07	11	22.04	20.8	22.26	22.25	-9.8	10,259	-0.10%
2020/07/06	1	21.05	3	21.08	21.25	-2	10,679	-0.02%
2020/07/03	2	21.23	2	21.48	21.20	0	11,003	0.00%
2020/07/02	2	21.28	1	21.50	21.25	1	11,299	0.01%
2020/07/01	2	21.28	0	0.00	21.35	2	11,619	0.02%
2020/06/30	0	0.00	10	21.40	21.55	-10	11,996	-0.08%
2020/06/29	3	21.28	9	21.10	21.15	-6	12,611	-0.05%
2020/06/24	1	21.75	3	22.03	21.90	-2	12,541	-0.02%
2020/06/23	5	22.23	2	22.23	22.15	3	12,518	0.02%
2020/06/22	2	22.40	1	22.60	22.55	1	12,531	0.01%
2020/06/19	1	22.55	2	22.73	22.50	-1	12,547	-0.01%
2020/06/18	7	22.43	1	22.50	22.50	6	12,504	0.05%
2020/06/17	2	22.98	0	0.00	22.90	2	12,471	0.02%
2020/06/16	0	0.00	2	22.60	22.80	-2	12,489	-0.02%
2020/06/15	2	22.25	0	0.00	22.10	2	12,420	0.02%
2020/06/12	1	22.05	6	22.17	22.25	-5	12,415	-0.04%
2020/06/11	3	23.07	10	23.21	22.70	-7	12,296	-0.06%
2020/06/10	10	23.71	3	23.67	23.85	7	12,240	0.06%
2020/06/09	0	0.00	4	23.88	23.85	-4	12,160	-0.03%
2020/06/08	14	23.40	7	23.39	23.20	7	11,764	0.06%
2020/06/05	4	22.01	6	22.27	22.30	-2	11,237	-0.02%
2020/06/04	122	20.47	234	20.65	22.35	-112	11,126	-1.01%	大買/大賣/鉅額交易
2020/06/03	0	0.00	4	20.31	20.35	-4	10,578	-0.04%
2020/06/02	3	20.15	0	0.00	20.10	3	10,602	0.03%
2020/06/01	115	20.00	11	20.27	20.30	104	10,650	0.98%	大買/鉅額交易
2020/05/29	1	19.85	234	19.90	19.80	-233	10,614	-2.20%	大賣/鉅額交易
2020/05/28	6	20.09	12	20.48	19.80	-6	10,651	-0.06%
2020/05/27	3	19.90	4	19.95	19.90	-1	10,612	-0.01%
2020/05/26	9	20.07	0	0.00	19.90	9	10,745	0.08%
2020/05/25	11	20.13	23	20.26	20.25	-12	10,725	-0.11%
2020/05/22	2	20.15	5	20.15	20.05	-3	10,719	-0.03%
2020/05/21	29	20.55	2	20.60	20.60	27	10,663	0.25%
2020/05/20	23	19.90	18	19.82	20.35	5	10,541	0.05%
2020/05/19	221	18.92	12	19.12	19.70	209	10,116	2.07%	大買/鉅額交易
2020/05/18	5	17.90	13	17.65	17.95	-8	9,692	-0.08%
2020/05/15	21	16.90	26	16.94	16.90	-5	9,511	-0.05%
2020/05/14	8	16.74	0	0.00	16.70	8	9,458	0.08%
2020/05/13	0	0.00	8	16.91	16.95	-8	9,527	-0.08%
2020/05/12	14	16.71	0	0.00	16.75	14	9,612	0.15%
2020/05/11	30	16.81	78	16.88	16.90	-48	9,800	-0.49%
2020/05/08	0	0.00	2	16.38	16.35	-2	10,006	-0.02%
2020/05/07	2	16.45	2	16.60	16.45	0	10,091	0.00%
2020/05/06	12	16.50	0	0.00	16.40	12	10,143	0.12%
2020/05/04	42	16.81	0	0.00	16.70	42	10,085	0.42%
2020/04/30	2	17.40	0	0.00	17.40	2	10,060	0.02%
2020/04/29	8	17.59	11	17.44	17.55	-3	9,996	-0.03%
2020/04/28	4	17.05	12	17.17	16.90	-8	9,978	-0.08%
2020/04/27	0	0.00	35	17.09	17.10	-35	9,904	-0.35%
2020/04/24	6	16.79	0	0.00	16.70	6	9,845	0.06%
2020/04/23	9	16.93	4	17.05	17.00	5	9,776	0.05%
2020/04/22	19	16.44	4	16.68	16.55	15	9,690	0.15%
2020/04/21	27	16.89	6	16.92	16.75	21	9,616	0.22%
2020/04/20	3	17.65	1	17.95	17.70	2	9,464	0.02%
2020/04/17	4	17.95	0	0.00	17.80	4	9,427	0.04%
2020/04/16	4	17.93	5	18.17	18.20	-1	9,317	-0.01%
2020/04/15	7	18.43	3	18.67	18.35	4	9,244	0.04%
2020/04/14	3	18.37	10	18.80	18.45	-7	9,153	-0.08%
2020/04/13	2	18.35	111	18.74	18.70	-109	9,024	-1.21%	大賣/鉅額交易
2020/04/10	2	18.63	4	18.88	18.75	-2	8,882	-0.02%
2020/04/09	103	19.18	2	18.60	18.50	101	8,637	1.17%	大買/鉅額交易
2020/04/08	13	17.64	5	17.96	18.15	8	7,968	0.10%
2020/04/07	1	15.80	10	16.26	16.50	-9	7,539	-0.12%
2020/04/06	6	15.47	20	15.08	15.55	-14	7,210	-0.19%
2020/04/01	10	14.85	6	14.83	14.85	4	6,853	0.06%
2020/03/31	14	14.74	7	14.77	14.70	7	6,443	0.11%
2020/03/27	14	16.70	2	16.65	16.30	12	5,786	0.21%
2020/03/26	5	15.75	15	16.12	16.65	-10	5,713	-0.18%
2020/03/25	10	15.58	23	15.47	15.50	-13	5,625	-0.23%
2020/03/24	13	14.82	3	15.22	14.65	10	5,551	0.18%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	7	15.14	6	15.31	15.15	1	5,562	0.02%
2020/03/19	4	15.20	2	14.50	14.50	2	5,495	0.04%
2020/03/18	5	16.27	0	0.00	16.10	5	5,345	0.09%
2020/03/17	5	16.28	7	16.54	16.40	-2	5,310	-0.04%
2020/03/16	6	17.36	0	0.00	17.00	6	5,212	0.12%
2020/03/13	6	17.04	9	17.36	17.60	-3	5,173	-0.06%
2020/03/12	4	19.13	6	18.83	18.60	-2	5,023	-0.04%
2020/03/11	6	19.97	0	0.00	19.65	6	4,910	0.12%
2020/03/10	2	20.00	11	20.04	20.35	-9	4,867	-0.18%
2020/03/09	11	20.15	15	20.38	20.10	-4	4,794	-0.08%
2020/03/06	5	20.54	0	0.00	20.35	5	4,655	0.11%
2020/03/05	3	20.88	2	21.10	21.00	1	4,563	0.02%
2020/03/04	4	20.83	6	21.03	21.15	-2	4,486	-0.04%
2020/03/03	2	20.70	5	20.98	20.85	-3	4,407	-0.07%
2020/03/02	8	20.43	13	20.31	20.30	-5	4,305	-0.12%
2020/02/27	20	21.06	6	20.99	20.40	14	4,172	0.34%
2020/02/26	4	21.25	9	21.55	21.55	-5	4,034	-0.12%
2020/02/25	2	20.58	2	20.90	20.80	0	3,835	0.00%
2020/02/24	2	20.65	3	20.93	20.95	-1	3,775	-0.03%
2020/02/21	2	20.80	1	20.95	20.95	1	3,682	0.03%
2020/02/20	0	0.00	32	21.05	21.05	-32	3,614	-0.89%
2020/02/19	3	20.50	14	20.48	20.90	-11	3,444	-0.32%
2020/02/18	2	20.15	8	20.29	20.15	-6	3,365	-0.18%
2020/02/17	2	20.05	12	19.79	20.05	-10	3,311	-0.30%
2020/02/14	5	19.76	2	19.95	19.80	3	3,248	0.09%
2020/02/13	8	20.11	1	20.25	20.00	7	3,221	0.22%
2020/02/12	12	19.92	15	19.96	20.05	-3	3,161	-0.09%
2020/02/11	4	19.63	0	0.00	19.65	4	3,040	0.13%
2020/02/10	0	0.00	3	19.93	19.90	-3	2,847	-0.11%
2020/02/07	3	19.02	2	19.20	19.25	1	2,539	0.04%
2020/02/06	2	18.05	3	18.08	18.75	-1	2,407	-0.04%
2020/02/05	4	17.53	4	17.49	17.55	0	2,352	0.00%
2020/02/04	1	17.30	1	17.40	17.35	0	2,323	0.00%
2020/01/20	2	19.15	0	0.00	19.20	2	2,140	0.09%
2020/01/17	0	0.00	4	19.28	19.25	-4	2,146	-0.19%
2020/01/15	4	19.05	0	0.00	19.10	4	2,168	0.18%
2020/01/14	0	0.00	9	19.11	19.20	-9	2,197	-0.41%
2020/01/13	2	18.95	0	0.00	18.95	2	2,229	0.09%
2020/01/10	8	18.94	3	18.95	19.00	5	2,303	0.22%
2020/01/09	3	18.80	5	18.91	18.95	-2	2,306	-0.09%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2020/01/07	3	19.08	2	19.15	19.00	1	2,321	0.04%
2020/01/06	2	19.25	7	19.42	19.20	-5	2,347	-0.21%
2020/01/03	3	19.60	3	19.65	19.50	0	2,391	0.00%
2020/01/02	0	0.00	2	19.65	19.60	-2	2,383	-0.08%
2019/12/31	3	19.55	1	19.75	19.55	2	2,389	0.08%
2019/12/20	1	19.45	0	0.00	19.40	1	2,563	0.04%
2019/12/19	5	19.47	2	19.60	19.45	3	2,550	0.12%
2019/12/17	0	0.00	5	19.62	19.75	-5	2,559	-0.20%
2019/12/16	0	0.00	4	19.23	19.20	-4	2,516	-0.16%
2019/12/13	9	19.07	0	0.00	18.95	9	2,589	0.35%
2019/12/10	0	0.00	4	19.23	19.10	-4	2,853	-0.14%
2019/12/02	2	19.00	0	0.00	19.00	2	3,035	0.07%
2019/11/28	0	0.00	2	19.15	19.15	-2	3,038	-0.07%
2019/11/26	4	18.85	0	0.00	18.80	4	3,052	0.13%
2019/11/25	2	18.70	0	0.00	18.75	2	3,082	0.06%
2019/11/22	0	0.00	4	18.93	18.80	-4	3,102	-0.13%
2019/11/21	4	18.75	0	0.00	18.75	4	3,116	0.13%
2019/11/20	0	0.00	3	18.97	19.00	-3	3,120	-0.10%
2019/11/19	0	0.00	2	18.90	19.00	-2	3,135	-0.06%
2019/11/18	4	18.78	2	18.98	18.80	2	3,179	0.06%
2019/11/13	5	19.15	0	0.00	19.05	5	3,257	0.15%
2019/11/08	5	19.55	2	19.70	19.65	3	3,598	0.08%
2019/11/07	7	19.70	6	19.80	19.60	1	3,789	0.03%
2019/11/06	4	19.53	0	0.00	19.50	4	3,789	0.11%
2019/11/05	2	19.55	2	19.70	19.70	0	3,820	0.00%
2019/11/04	4	19.60	2	19.85	19.60	2	3,884	0.05%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/25	2	19.60	0	0.00	19.65	2	4,554	0.04%
2019/10/23	4	19.63	0	0.00	19.65	4	4,951	0.08%
2019/10/21	2	19.85	12	19.82	19.85	-10	5,024	-0.20%
2019/10/18	4	19.38	3	19.65	19.50	1	5,082	0.02%
2019/10/17	5	19.62	0	0.00	19.70	5	5,096	0.10%
2019/10/16	0	0.00	4	19.58	19.55	-4	5,099	-0.08%
2019/10/15	2	19.25	0	0.00	19.25	2	5,062	0.04%
2019/10/14	0	0.00	2	19.40	19.40	-2	5,142	-0.04%
2019/10/07	1	19.25	1	19.50	19.40	0	5,512	0.00%
2019/10/04	0	0.00	1	19.45	19.40	-1	5,551	-0.02%
2019/10/03	2	19.25	0	0.00	19.35	2	5,561	0.04%
2019/10/02	4	19.58	0	0.00	19.60	4	5,636	0.07%
2019/10/01	7	19.93	5	19.93	19.80	2	5,725	0.03%
2019/09/27	0	0.00	4	19.70	19.65	-4	5,854	-0.07%
2019/09/25	2	20.15	0	0.00	20.25	2	6,043	0.03%
2019/09/23	2	20.25	4	20.53	20.30	-2	6,249	-0.03%
2019/09/20	6	20.43	0	0.00	20.35	6	6,345	0.09%
2019/09/19	2	20.60	6	20.78	20.60	-4	6,527	-0.06%
2019/09/18	0	0.00	10	20.32	20.40	-10	6,707	-0.15%
2019/09/17	11	20.54	0	0.00	20.10	11	6,676	0.16%
2019/09/16	4	21.20	7	21.06	21.35	-3	6,610	-0.05%
2019/09/12	2	21.05	1	21.25	21.10	1	6,819	0.01%
2019/09/11	4	20.88	4	21.05	20.95	0	6,892	0.00%
2019/09/10	4	21.08	0	0.00	21.10	4	6,912	0.06%
2019/09/09	6	21.78	6	21.32	21.35	0	6,974	0.00%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/04	2	20.75	0	0.00	20.90	2	7,295	0.03%
2019/09/03	1	21.05	2	21.05	20.85	-1	7,420	-0.01%
2019/09/02	6	20.79	0	0.00	20.95	6	7,566	0.08%
2019/08/30	3	21.10	2	21.10	20.90	1	7,736	0.01%
2019/08/29	6	21.03	2	21.05	20.90	4	7,911	0.05%
2019/08/28	1	20.80	6	20.92	21.15	-5	8,083	-0.06%
2019/08/27	6	20.68	4	20.93	20.60	2	8,269	0.02%
2019/08/26	13	20.70	0	0.00	20.70	13	8,468	0.15%
2019/08/23	0	0.00	2	21.05	20.95	-2	8,667	-0.02%
2019/08/22	7	20.86	0	0.00	21.00	7	9,296	0.08%
2019/08/21	2	20.65	6	20.93	20.95	-4	9,722	-0.04%
2019/08/20	3	20.65	0	0.00	20.60	3	10,331	0.03%
2019/08/19	2	21.20	0	0.00	21.15	2	10,315	0.02%
2019/08/16	2	21.25	2	21.40	21.30	0	10,429	0.00%
2019/08/15	3	21.35	0	0.00	21.10	3	10,583	0.03%
2019/08/14	2	22.05	11	21.90	21.90	-9	10,655	-0.08%
2019/08/13	5	22.36	1	22.65	22.25	4	10,900	0.04%
2019/08/08	4	22.95	0	0.00	23.20	4	11,763	0.03%
2019/08/07	2	23.00	2	22.95	23.00	0	11,837	0.00%
2019/08/06	0	0.00	1	22.55	22.70	-1	12,036	-0.01%
2019/08/05	10	22.85	0	0.00	22.90	10	12,002	0.08%
2019/08/02	1	23.05	2	22.93	23.05	-1	11,956	-0.01%
2019/08/01	3	23.55	2	23.78	23.60	1	11,864	0.01%
2019/07/31	1	24.05	0	0.00	24.00	1	11,789	0.01%
2019/07/30	2	24.05	2	24.15	24.30	0	11,699	0.00%
2019/07/29	11	24.60	1	24.65	24.45	10	11,611	0.09%
2019/07/26	12	23.90	16	23.62	23.90	-4	11,344	-0.04%
2019/07/25	0	0.00	2	22.55	22.65	-2	10,970	-0.02%
2019/07/23	2	22.60	0	0.00	22.55	2	10,920	0.02%
2019/07/22	4	23.08	2	23.25	23.20	2	10,850	0.02%
2019/07/19	4	23.40	4	23.55	23.35	0	10,746	0.00%
2019/07/17	1	23.45	3	23.62	23.45	-2	10,646	-0.02%
2019/07/16	4	23.59	0	0.00	23.45	4	10,642	0.04%
2019/07/15	0	0.00	4	23.23	23.90	-4	10,573	-0.04%
2019/07/12	9	23.69	0	0.00	23.15	9	10,479	0.09%
2019/07/08	4	23.45	0	0.00	23.60	4	10,552	0.04%
2019/07/04	0	0.00	4	23.23	23.50	-4	10,403	-0.04%
2019/07/03	18	23.11	0	0.00	23.00	18	10,384	0.17%
2019/07/02	0	0.00	2	23.45	23.45	-2	10,383	-0.02%
2019/07/01	10	22.85	5	23.19	23.25	5	10,231	0.05%
2019/06/28	4	22.70	12	22.72	22.80	-8	10,096	-0.08%
2019/06/27	4	22.78	2	22.95	22.80	2	10,070	0.02%
2019/06/26	3	22.90	25	22.87	22.95	-22	10,027	-0.22%
2019/06/25	0	0.00	6	22.33	22.60	-6	10,079	-0.06%
2019/06/21	4	22.08	0	0.00	22.05	4	9,757	0.04%
2019/06/20	0	0.00	6	22.07	22.15	-6	9,569	-0.06%
2019/06/17	2	21.45	0	0.00	21.45	2	9,199	0.02%
2019/06/14	4	21.68	4	21.75	21.80	0	9,094	0.00%
2019/06/13	2	21.60	2	21.65	21.60	0	9,022	0.00%
2019/06/12	0	0.00	2	22.00	22.00	-2	8,821	-0.02%
2019/06/11	6	22.57	8	22.78	22.60	-2	8,623	-0.02%
2019/06/10	4	22.55	4	22.78	22.50	0	8,484	0.00%
2019/06/06	6	22.87	3	23.20	22.55	3	8,361	0.04%
2019/06/05	56	23.01	1	23.45	23.20	55	8,178	0.67%
2019/06/04	19	23.08	2	23.68	23.10	17	7,985	0.21%
2019/06/03	15	23.85	2	24.00	23.25	13	7,805	0.17%
2019/05/31	37	23.71	5	24.01	23.85	32	7,586	0.42%
2019/05/30	9	23.89	15	24.00	23.85	-6	7,354	-0.08%
2019/05/29	12	24.05	1	24.35	24.00	11	7,142	0.15%
2019/05/28	30	23.66	15	24.22	23.55	15	6,501	0.23%
2019/05/27	0	0.00	26	23.60	23.95	-26	6,045	-0.43%
2019/05/23	10	22.05	0	0.00	21.80	10	5,322	0.19%
2019/05/22	0	0.00	10	22.15	22.55	-10	5,186	-0.19%
2019/05/21	10	21.85	1	22.15	22.25	9	4,989	0.18%
2019/05/20	30	22.37	1	22.80	22.50	29	4,829	0.60%
2019/05/17	5	22.04	17	21.94	22.15	-12	4,370	-0.27%
2019/05/16	5	20.75	10	20.90	20.50	-5	3,649	-0.14%
2019/05/15	30	19.98	0	0.00	20.30	30	3,246	0.92%
2019/05/14	1	20.25	0	0.00	20.20	1	3,131	0.03%
2019/05/07	0	0.00	2	19.30	19.25	-2	2,857	-0.07%
2019/05/06	2	19.25	0	0.00	19.25	2	2,864	0.07%
2019/04/24	20	19.93	0	0.00	19.95	20	2,776	0.72%
2019/04/22	5	19.90	0	0.00	19.90	5	2,783	0.18%
2019/04/17	0	0.00	4	19.60	19.60	-4	2,778	-0.14%
2019/04/16	2	19.25	6	19.52	19.20	-4	2,716	-0.15%
2019/04/15	25	19.70	4	19.88	19.30	21	2,627	0.80%
2019/04/12	8	20.14	2	20.45	20.05	6	2,411	0.25%
2019/04/11	42	20.47	0	0.00	20.35	42	2,304	1.82%
2019/04/10	0	0.00	2	20.55	20.70	-2	2,286	-0.09%
2019/04/09	22	20.63	1	20.65	20.60	21	2,251	0.93%
2019/03/29	32	19.67	2	19.45	19.45	30	2,083	1.44%
2019/03/28	0	0.00	2	20.00	19.90	-2	2,029	-0.10%
2019/03/26	1	18.95	0	0.00	18.80	1	1,808	0.06%
2019/03/20	0	0.00	3	18.98	18.95	-3	2,178	-0.14%
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/02/22	0	0.00	3	18.75	18.95	-3	4,106	-0.07%
2019/02/21	3	18.75	3	18.65	18.70	0	4,074	0.00%
2019/02/15	3	18.75	0	0.00	18.65	3	4,083	0.07%
2019/02/13	0	0.00	1	18.45	18.50	-1	4,016	-0.02%
2019/02/11	0	0.00	2	18.55	18.40	-2	4,049	-0.05%
2019/01/29	3	18.40	0	0.00	18.50	3	4,053	0.07%
2019/01/28	2	18.45	4	18.48	18.55	-2	4,040	-0.05%
2019/01/22	2	18.15	0	0.00	18.20	2	4,039	0.05%
2019/01/18	0	0.00	2	18.05	18.00	-2	4,086	-0.05%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/10	2	17.80	2	17.75	17.80	0	4,192	0.00%
2019/01/09	2	17.90	2	18.00	17.90	0	4,206	0.00%
2018/12/24	0	0.00	0	18.90	18.55	0	4,446	0.00%
2018/12/20	1	19.35	3	19.43	19.35	-2	4,486	-0.04%
2018/12/19	2	19.50	4	19.50	19.45	-2	4,479	-0.04%
2018/12/18	14	19.99	0	0.00	19.35	14	4,449	0.31%
2018/12/14	2	20.28	8	20.53	20.55	-6	4,241	-0.14%
2018/12/12	5	20.15	11	20.01	20.10	-6	4,143	-0.14%
2018/12/11	16	19.93	0	0.00	19.80	16	4,108	0.39%
2018/12/10	0	0.00	15	20.05	20.10	-15	4,107	-0.37%
2018/12/07	45	20.02	5	20.10	20.05	40	4,060	0.99%
2018/12/06	5	20.25	0	0.00	20.05	5	3,944	0.13%
2018/12/05	57	20.59	1	21.10	21.00	56	3,702	1.51%
2018/12/04	9	18.86	10	19.22	20.00	-1	2,803	-0.04%
2018/12/03	1	18.25	0	0.00	18.20	1	2,479	0.04%
2018/11/30	0	0.00	2	18.00	18.00	-2	2,398	-0.08%
2018/11/29	12	18.11	0	0.00	18.00	12	2,368	0.51%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/09	10	18.05	0	0.00	18.10	10	2,473	0.40%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/11/02	15	17.95	0	0.00	18.00	15	2,561	0.59%
2018/11/01	2	17.95	0	0.00	18.00	2	2,568	0.08%
2018/10/16	0	0.00	4	19.20	19.10	-4	2,604	-0.15%
2018/10/03	5	21.40	0	0.00	21.40	5	2,363	0.21%
2018/10/01	10	21.50	0	0.00	21.60	10	2,336	0.43%
2018/09/25	5	20.95	12.9	20.90	20.90	-7.9	2,271	-0.35%
2018/09/21	20	21.00	1	21.00	20.90	19	2,281	0.83%
2018/09/20	0	0.00	1	21.00	20.90	-1	2,376	-0.04%
2018/09/19	1	21.20	1.1	21.15	21.15	-0.1	2,463	0.00%
2018/09/18	1	21.10	0	0.00	21.15	1	2,479	0.04%
2018/08/27	5	20.60	0	0.00	20.60	5	3,123	0.16%
2018/08/24	10	20.65	0	0.00	20.60	10	3,156	0.32%
2018/08/13	15	20.73	0	0.00	20.70	15	3,393	0.44%
2018/08/10	0	0.00	2	21.10	21.15	-2	3,482	-0.06%
2018/08/08	4	21.08	2	21.05	21.00	2	3,629	0.06%
2018/08/07	10	21.05	0	0.00	21.05	10	3,681	0.27%
2018/08/02	15	21.25	0	0.00	21.20	15	3,905	0.38%
2018/08/01	5	21.40	0	0.00	21.40	5	3,874	0.13%
2018/07/24	1	21.20	0	0.00	21.10	1	3,757	0.03%
2018/07/23	25	20.95	0	0.00	20.95	25	3,725	0.67%
2018/07/20	15	20.82	0	0.00	20.90	15	3,724	0.40%
2018/07/19	10	20.85	0	0.00	20.90	10	3,722	0.27%
2018/07/18	5	20.75	0	0.00	20.80	5	3,732	0.13%
2018/07/10	10	20.65	0	0.00	20.75	10	3,658	0.27%
2018/06/29	10	21.45	0	0.00	21.10	10	3,658	0.27%
2018/06/20	0	0.00	1	22.10	22.10	-1	3,202	-0.03%
2018/06/19	2	22.20	0	0.00	22.05	2	3,155	0.06%
2018/06/11	0	0.00	1	22.80	22.80	-1	2,998	-0.03%
2018/06/08	0	0.00	4	23.23	23.10	-4	2,938	-0.14%
2018/06/07	1	23.30	1	23.15	23.20	0	2,950	0.00%
2018/06/01	2	23.30	0	0.00	23.30	2	2,852	0.07%
2018/05/30	0	0.00	1	23.25	23.15	-1	2,890	-0.03%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/22	15	23.98	0	0.00	23.90	15	2,813	0.53%
2018/05/21	1	24.35	0	0.00	24.20	1	2,789	0.04%
2018/05/18	6	24.16	1	24.10	24.15	5	2,730	0.18%
2018/05/17	5	24.05	0	0.00	24.05	5	2,626	0.19%
2018/05/16	15	23.98	0	0.00	23.80	15	2,492	0.60%
2018/05/15	0	0.00	3	23.90	24.00	-3	2,474	-0.12%
2018/05/10	0	0.00	1	22.50	22.50	-1	2,254	-0.04%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/20	1	22.35	0	0.00	22.25	1	2,535	0.04%
2018/04/12	5	22.60	0	0.00	22.75	5	2,655	0.19%
2018/04/11	0	0.00	2	22.95	22.80	-2	2,683	-0.07%
2018/04/10	12	22.86	0	0.00	22.90	12	2,719	0.44%
2018/04/02	0	0.00	3	22.55	22.60	-3	2,807	-0.11%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/22	3	23.20	0	0.00	23.15	3	2,900	0.10%
2018/03/16	0	0.00	40	23.15	23.30	-40	3,209	-1.25%
2018/03/15	0	0.00	10	23.40	23.40	-10	3,160	-0.32%
2018/03/14	0	0.00	10	23.58	23.55	-10	3,189	-0.31%
2018/03/13	0	0.00	40	23.79	23.60	-40	3,206	-1.25%
2018/03/12	20	23.40	5	23.45	23.45	15	3,217	0.47%
2018/03/09	10	23.23	0	0.00	23.20	10	3,280	0.30%
2018/03/08	10	23.20	0	0.00	23.25	10	3,391	0.29%
2018/03/07	5	23.20	0	0.00	23.20	5	3,493	0.14%
2018/03/05	40	23.41	0	0.00	23.25	40	4,854	0.82%
2018/03/02	30	23.10	0	0.00	23.05	30	4,897	0.61%
2018/03/01	0	0.00	35	23.49	23.35	-35	4,957	-0.71%
2018/02/27	75	23.26	55	23.32	23.35	20	5,029	0.40%
2018/02/26	70	22.87	40	23.31	23.35	30	5,011	0.60%
2018/02/22	0	0.00	2	22.55	22.50	-2	5,019	-0.04%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/12	0	0.00	3	22.25	22.25	-3	5,062	-0.06%
2018/02/09	4	22.00	6	21.85	22.30	-2	5,082	-0.04%
2018/02/06	1	22.45	0	0.00	22.30	1	5,193	0.02%
2018/01/23	30	23.90	30	24.33	23.90	0	5,106	0.00%
2018/01/19	0	0.00	1	23.75	23.55	-1	5,022	-0.02%
2018/01/18	2	24.00	0	0.00	23.70	2	5,000	0.04%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/09	0	0.00	2	23.70	23.60	-2	4,994	-0.04%
2018/01/08	2	23.60	0	0.00	23.65	2	4,977	0.04%
2018/01/03	10	23.70	0	0.00	23.65	10	4,899	0.20%
2018/01/02	10	23.90	0	0.00	23.95	10	4,859	0.21%