裕隆 (2201)-元大-板橋三民券商分點個股進出

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
71.4
漲跌
▼0.3
漲幅
-0.42%
成交量
5,860張
產業
上市汽車類股
734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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	21	71.30	1	72.10	71.40	20	5,829	0.34%
2024/05/27	0	0.00	0.3	72.00	71.70	-0.3	5,833	0.00%
2024/05/23	2	70.60	0	0.00	70.50	2	5,814	0.03%
2024/05/21	3	70.50	0	0.00	70.50	3	5,838	0.05%
2024/05/20	0	0.00	2	71.50	71.30	-2	5,829	-0.03%
2024/05/17	3.6	71.58	1	71.70	71.00	2.6	5,858	0.04%
2024/05/16	1	71.10	0	0.00	71.80	1	5,938	0.02%
2024/05/15	1.5	72.23	1	71.80	71.40	0.5	5,893	0.01%
2024/05/13	4	73.50	2.5	73.32	72.50	1.5	5,807	0.03%
2024/05/10	8.1	71.77	6	72.58	73.10	2.1	5,750	0.04%
2024/05/09	3	75.53	20.1	75.80	75.00	-17.1	5,542	-0.31%
2024/05/08	4	74.20	13.3	74.38	76.30	-9.3	5,340	-0.17%
2024/05/07	7	72.84	5.8	73.44	73.80	1.2	5,104	0.02%
2024/05/06	5.3	73.75	3	74.03	73.60	2.3	4,986	0.05%
2024/05/03	10.3	73.37	5	72.90	73.70	5.3	4,803	0.11%
2024/05/02	1	71.10	6	70.70	70.50	-5	4,522	-0.11%
2024/04/29	0	0.00	3	68.83	69.30	-3	4,426	-0.07%
2024/04/25	11	67.31	0	0.00	67.40	11	4,353	0.25%
2024/04/24	4	68.00	0	0.00	68.00	4	4,375	0.09%
2024/04/22	0	0.00	4	68.10	67.80	-4	4,508	-0.09%
2024/04/19	2	67.05	0	0.00	66.90	2	4,450	0.04%
2024/04/18	0	0.00	1	69.80	69.30	-1	4,372	-0.02%
2024/04/17	2	67.55	0	0.00	67.40	2	4,297	0.05%
2024/04/16	1	67.70	0	0.00	67.40	1	4,327	0.02%
2024/04/15	0	0.00	2	69.10	69.30	-2	4,331	-0.05%
2024/04/12	2.2	69.32	0	0.00	69.00	2.2	4,315	0.05%
2024/04/11	0.5	69.16	0	0.00	69.30	0.5	4,321	0.01%
2024/04/09	2.8	69.10	0	0.00	69.10	2.8	4,375	0.06%
2024/04/08	88	69.95	3	68.97	70.00	85	4,361	1.95%
2024/04/03	9	66.60	1	67.10	66.70	8	4,271	0.19%
2024/04/02	3.2	67.99	0	0.00	67.80	3.2	4,291	0.07%
2024/03/29	1	68.10	0	0.00	68.10	1	4,301	0.02%
2024/03/28	4	68.25	3	68.37	68.20	1	4,347	0.02%
2024/03/27	0.1	67.50	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	9	67.34	0	0.00	67.10	9	4,634	0.19%
2024/03/22	0	0.00	2	68.50	68.30	-2	4,690	-0.04%
2024/03/20	3.2	67.91	0	0.00	67.70	3.2	4,949	0.06%
2024/03/19	5.5	68.39	0	0.00	68.30	5.5	4,983	0.11%
2024/03/15	0.1	69.50	2	69.30	68.50	-1.9	5,158	-0.04%
2024/03/14	20	69.92	0	0.00	69.80	20	5,161	0.39%
2024/03/13	5	70.80	0	0.00	69.70	5	5,145	0.10%
2024/03/12	6	71.65	3.7	71.54	71.90	2.3	5,096	0.04%
2024/03/11	1	67.90	0	0.00	67.60	1	4,959	0.02%
2024/03/08	2.1	68.39	2	67.30	67.10	0.1	4,948	0.00%
2024/03/07	2.6	69.11	1	68.90	68.90	1.6	4,864	0.03%
2024/03/04	0	0.00	10	70.80	70.80	-10	4,943	-0.20%
2024/03/01	1	71.60	2.1	71.01	70.70	-1.1	4,936	-0.02%
2024/02/29	1	69.20	0	0.00	70.70	1	4,946	0.02%
2024/02/22	5	70.90	0.3	70.60	70.90	4.7	5,036	0.09%
2024/02/21	0.2	71.30	0	0.00	70.80	0.2	5,195	0.00%
2024/02/20	2	71.10	0	0.00	70.90	2	5,293	0.04%
2024/02/19	2	71.40	2	71.95	72.20	0	5,303	0.00%
2024/02/05	2	68.90	0	0.00	69.30	2	5,354	0.04%
2024/02/02	0.1	70.00	0	0.00	69.10	0.1	5,451	0.00%
2024/01/30	0.1	70.50	0	0.00	69.60	0.1	5,522	0.00%
2024/01/24	1	70.30	0.1	70.62	70.80	0.9	5,723	0.02%
2024/01/23	2	69.10	0	0.00	69.60	2	5,865	0.03%
2024/01/22	0	0.00	3	68.70	68.60	-3	5,904	-0.05%
2024/01/19	0	0.00	3	69.30	69.10	-3	6,009	-0.05%
2024/01/17	11	68.73	0	0.00	67.70	11	6,163	0.18%
2024/01/16	7.1	69.83	0	0.00	69.80	7.1	6,113	0.12%
2024/01/15	0	0.00	1.1	70.64	70.90	-1.1	6,215	-0.02%
2024/01/12	0.1	70.90	0	0.00	70.70	0.1	6,435	0.00%
2024/01/11	4.2	70.65	3	70.90	70.70	1.2	6,557	0.02%
2024/01/10	3	69.97	22	69.91	70.20	-19	6,941	-0.27%
2024/01/09	5.1	71.71	7	71.06	70.90	-1.9	7,154	-0.03%
2024/01/08	3	72.43	0	0.00	72.30	3	7,691	0.04%
2024/01/05	1	72.80	4	72.43	72.40	-3	8,913	-0.03%
2024/01/04	0	0.00	1	72.80	72.60	-1	9,230	-0.01%
2024/01/03	1	74.20	1	73.80	73.10	0	9,285	0.00%
2024/01/02	0	0.00	1	74.80	74.80	-1	9,265	-0.01%
2023/12/28	0	0.00	12.2	74.35	74.60	-12.2	9,415	-0.13%
2023/12/27	5	73.20	0	0.00	73.30	5	9,442	0.05%
2023/12/25	3.2	72.66	0	0.00	72.80	3.2	9,755	0.03%
2023/12/22	4.4	72.35	6	72.88	72.20	-1.6	9,944	-0.02%
2023/12/21	23.2	72.98	8	72.56	72.70	15.2	9,849	0.15%
2023/12/20	2	74.15	0	0.00	74.10	2	9,898	0.02%
2023/12/19	8.1	74.05	0	0.00	74.00	8.1	9,935	0.08%
2023/12/18	1.2	74.37	12	74.90	74.40	-10.8	9,995	-0.11%
2023/12/15	14	75.74	2	75.60	75.50	12	10,188	0.12%
2023/12/14	0	0.00	4.2	76.87	77.30	-4.2	10,213	-0.04%
2023/12/13	10	76.32	2.1	76.12	76.00	7.9	10,171	0.08%
2023/12/12	4	78.10	1	78.60	77.80	3	10,053	0.03%
2023/12/11	0	0.00	5	78.00	78.00	-5	10,108	-0.05%
2023/12/08	1.4	77.43	6	77.53	77.20	-4.6	10,156	-0.05%
2023/12/07	0	0.00	0.1	78.10	77.60	-0.1	10,186	0.00%
2023/12/06	7	77.81	1	78.30	77.80	6	10,240	0.06%
2023/12/05	2	77.00	0	0.00	77.00	2	10,270	0.02%
2023/12/04	1	76.90	1	77.30	76.50	0	10,336	0.00%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	2	76.55	0	0.00	76.90	2	10,662	0.02%
2023/11/29	3	78.60	3	77.93	77.90	0	11,171	0.00%
2023/11/28	0	0.00	1	78.00	78.40	-1	11,565	-0.01%
2023/11/27	15	78.31	12	77.20	77.10	3	11,759	0.03%
2023/11/24	0	0.00	1.2	78.26	78.50	-1.2	12,164	-0.01%
2023/11/22	5.4	77.81	0	0.00	77.70	5.4	12,453	0.04%
2023/11/20	6	78.32	2	78.60	78.00	4	12,279	0.03%
2023/11/17	4	80.15	8.2	79.87	80.20	-4.2	12,116	-0.03%
2023/11/16	2	78.60	1	79.30	79.10	1	12,025	0.01%
2023/11/15	3	79.10	3	78.83	78.50	0	11,968	0.00%
2023/11/14	5	76.88	2	77.80	77.90	3	11,858	0.03%
2023/11/13	1.3	77.38	3	77.50	77.60	-1.7	11,869	-0.01%
2023/11/10	9	77.84	5	77.76	77.10	4	11,883	0.03%
2023/11/09	3	78.73	11	79.22	79.20	-8	11,857	-0.07%
2023/11/08	1	78.70	0	0.00	78.60	1	12,001	0.01%
2023/11/07	1	78.70	2	78.50	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	1	79.00	78.80	-1	12,036	-0.01%
2023/11/03	1	78.30	3	78.17	78.20	-2	12,143	-0.02%
2023/11/02	2	75.90	0	0.00	77.40	2	12,086	0.02%
2023/11/01	2	74.40	1	75.00	75.00	1	12,009	0.01%
2023/10/31	15.3	74.29	1	74.00	74.10	14.3	11,946	0.12%
2023/10/30	5.2	76.92	2	76.85	76.90	3.2	11,861	0.03%
2023/10/27	2	77.45	0	0.00	77.30	2	11,890	0.02%
2023/10/26	1	79.40	0	0.00	78.20	1	11,957	0.01%
2023/10/24	17	78.56	16	78.64	79.00	1	12,043	0.01%
2023/10/23	22	78.46	5	78.44	77.80	17	12,066	0.14%
2023/10/20	21.6	78.95	16	79.14	79.10	5.6	12,142	0.05%
2023/10/19	5	80.94	0	0.00	81.40	5	12,052	0.04%
2023/10/18	18.4	81.91	13	80.95	80.10	5.4	12,069	0.05%
2023/10/17	11	82.73	5	82.66	81.10	6	11,808	0.05%
2023/10/16	29.2	85.65	55	83.39	83.00	-25.8	11,705	-0.22%
2023/10/13	158	87.27	115.1	87.93	85.10	42.9	11,340	0.38%	大買/大賣/
2023/10/12	2.2	82.05	18.1	83.69	84.00	-15.9	10,331	-0.15%
2023/10/11	1	79.69	0	0.00	78.80	1	10,484	0.01%
2023/10/06	8	79.03	8	79.21	78.90	0	10,709	0.00%
2023/10/05	1	78.70	11	79.25	78.40	-10	10,747	-0.09%
2023/10/04	26.1	78.48	3	78.33	78.40	23.1	10,777	0.21%
2023/10/03	1	80.51	1	82.30	80.50	0	10,670	0.00%
2023/10/02	4	82.40	0	0.00	82.00	4	10,679	0.04%
2023/09/28	9.2	85.53	4	83.93	83.00	5.2	10,776	0.05%
2023/09/27	7	85.43	24.1	85.52	86.00	-17	10,746	-0.16%
2023/09/26	2	84.30	1	84.00	83.70	1	10,621	0.01%
2023/09/25	2	85.45	4.1	84.57	84.30	-2.1	10,678	-0.02%
2023/09/22	0	0.00	1	82.39	82.50	-1	10,638	-0.01%
2023/09/21	14	81.64	6.1	81.34	80.60	8	10,613	0.07%
2023/09/20	29	84.50	14	82.42	82.20	15	10,624	0.14%
2023/09/19	8	84.93	14	85.02	84.60	-6	10,450	-0.06%
2023/09/18	6	83.20	6	83.65	83.30	0	10,335	0.00%
2023/09/15	9.1	83.04	0.4	83.00	82.90	8.7	10,380	0.08%
2023/09/14	0	83.36	0.6	83.60	83.80	-0.6	10,412	-0.01%
2023/09/13	2	81.00	1.1	83.36	83.90	0.9	10,425	0.01%
2023/09/12	0.2	81.70	0	0.00	81.30	0.2	10,631	0.00%
2023/09/11	4.2	81.89	16	81.98	81.20	-11.8	10,647	-0.11%
2023/09/08	5	83.30	3	83.17	82.60	2	10,628	0.02%
2023/09/07	2	83.80	4	84.00	84.50	-2	10,632	-0.02%
2023/09/06	27	83.76	18	84.00	83.20	9	10,618	0.09%
2023/09/05	1	84.10	28.5	84.98	85.20	-27.5	10,593	-0.26%
2023/09/04	49.5	87.23	25.2	87.24	85.70	24.3	10,510	0.23%
2023/09/01	20	84.97	81.6	85.52	85.30	-61.6	9,982	-0.62%
2023/08/31	26.5	84.02	27	83.81	83.40	-0.5	9,779	0.00%
2023/08/30	28	81.85	28	82.59	83.70	0	9,882	0.00%
2023/08/29	14.1	78.94	14.7	79.36	79.80	-0.6	9,712	-0.01%
2023/08/28	2	77.50	20	75.90	75.70	-18	10,084	-0.18%
2023/08/24	0.2	74.50	0	0.00	74.50	0.2	11,432	0.00%
2023/08/23	5.1	75.30	3.4	74.80	74.70	1.7	11,529	0.01%
2023/08/22	0.2	75.20	0	0.00	74.30	0.2	11,663	0.00%
2023/08/18	2.2	74.78	0	0.00	74.70	2.2	12,263	0.02%
2023/08/17	0	0.00	2	74.10	75.60	-2	12,610	-0.02%
2023/08/16	1	73.10	1	73.80	73.20	0	12,960	0.00%
2023/08/15	3	74.77	3	74.80	74.30	0	13,037	0.00%
2023/08/14	8.2	74.51	0	0.00	73.40	8.2	13,253	0.06%
2023/08/11	0	0.00	2	77.65	77.50	-2	13,487	-0.01%
2023/08/10	1	78.40	6	78.37	77.90	-5	13,636	-0.04%
2023/08/09	21.1	81.01	15	81.05	79.20	6.1	13,659	0.04%
2023/08/08	3	79.70	2	79.70	79.70	1	13,666	0.01%
2023/08/07	11	80.23	0	0.00	80.50	11	13,852	0.08%
2023/08/04	1	80.70	1	80.60	80.70	0	13,957	0.00%
2023/08/02	2	80.15	0.1	80.20	80.10	1.9	13,997	0.01%
2023/08/01	3.1	81.36	0.1	82.10	81.00	3.1	13,969	0.02%
2023/07/31	0.1	83.10	7.4	82.41	82.00	-7.3	13,957	-0.05%
2023/07/28	1	80.60	5.1	81.14	81.60	-4.1	13,918	-0.03%
2023/07/27	6	81.00	44	80.69	81.00	-38	13,982	-0.27%
2023/07/26	2	78.85	0	0.00	77.70	2	13,895	0.01%
2023/07/25	12	79.07	1	80.10	79.80	11	13,936	0.08%
2023/07/24	1.4	76.37	2	76.60	76.20	-0.6	13,873	0.00%
2023/07/21	16.5	77.72	2	77.80	77.40	14.5	13,893	0.10%
2023/07/20	28	78.51	6	78.32	78.20	22	14,010	0.16%
2023/07/19	10	79.53	3	79.53	79.00	7	13,983	0.05%
2023/07/18	31.3	80.77	4	82.40	80.20	27.3	14,165	0.19%
2023/07/17	4	84.33	2	85.25	84.40	2	14,604	0.01%
2023/07/14	35.2	86.61	55.2	86.01	85.50	-19.9	15,027	-0.13%
2023/07/13	5.1	83.49	2.3	82.59	84.00	2.8	15,484	0.02%
2023/07/12	4.6	80.78	6	80.18	80.20	-1.4	15,701	-0.01%
2023/07/11	4	80.47	7	80.87	80.00	-3	16,083	-0.02%
2023/07/10	3.2	81.99	22	81.97	81.30	-18.8	16,401	-0.11%
2023/07/07	6	82.93	7	82.96	82.30	-1	16,394	-0.01%
2023/07/06	14	82.90	20.4	83.39	83.50	-6.4	16,360	-0.04%
2023/07/05	4.1	82.69	1.2	82.13	81.80	2.9	16,184	0.02%
2023/07/04	18.2	83.26	5	82.92	82.40	13.2	16,023	0.08%
2023/07/03	0.1	82.40	0	0.00	81.80	0.1	16,017	0.00%
2023/06/30	7	82.67	30	83.04	82.60	-23	15,975	-0.14%
2023/06/29	2.2	81.02	0	0.00	80.50	2.2	15,906	0.01%
2023/06/28	12	80.63	2	80.80	80.80	10	15,888	0.06%
2023/06/27	26.1	80.88	0	0.00	79.40	26.1	15,857	0.16%
2023/06/26	6.3	81.62	0	81.00	82.00	6.3	15,917	0.04%
2023/06/21	6	82.83	0	0.00	82.00	6	16,007	0.04%
2023/06/20	2	83.11	4	84.20	83.10	-2	16,009	-0.01%
2023/06/19	11.4	83.73	0	0.00	83.40	11.4	16,067	0.07%
2023/06/16	11.1	86.96	3	86.00	83.70	8.1	16,268	0.05%
2023/06/15	0	0.00	4	87.78	87.70	-4	16,050	-0.02%
2023/06/14	1.1	86.92	2	87.50	87.40	-0.9	16,092	-0.01%
2023/06/13	18.3	88.32	5.6	87.17	87.10	12.6	16,261	0.08%
2023/06/12	0	0.00	1	87.30	86.80	-1	16,486	-0.01%
2023/06/09	2	87.45	6	88.00	87.80	-4	16,587	-0.02%
2023/06/08	8.3	88.36	1	89.30	87.10	7.3	16,894	0.04%
2023/06/07	17	89.75	12.2	89.84	89.70	4.8	17,277	0.03%
2023/06/06	1.2	88.48	5	88.46	88.50	-3.8	17,427	-0.02%
2023/06/05	28	93.24	29.3	91.85	90.60	-1.3	17,463	-0.01%
2023/06/02	20.2	90.76	13	91.53	90.60	7.2	17,273	0.04%
2023/06/01	58.3	91.30	53.3	91.69	89.60	5	17,110	0.03%
2023/05/31	23	86.29	16.1	86.06	87.60	6.9	16,730	0.04%
2023/05/30	99.3	87.58	101.9	87.21	86.60	-2.6	16,779	-0.02%	大賣/
2023/05/29	14	83.14	13	82.92	82.80	1	16,189	0.01%
2023/05/26	12	82.81	1	82.60	82.20	11	16,720	0.07%
2023/05/25	22	84.67	40	84.29	83.40	-18	16,790	-0.11%
2023/05/24	7	83.23	18	84.58	85.30	-11	16,784	-0.07%
2023/05/23	14	84.26	3.3	84.35	83.70	10.7	16,779	0.06%
2023/05/22	13	83.52	24.2	83.40	84.20	-11.2	16,625	-0.07%
2023/05/19	3.2	80.95	10	81.90	80.40	-6.8	16,605	-0.04%
2023/05/18	7	80.87	11	81.16	81.80	-4	17,232	-0.02%
2023/05/17	19.1	80.91	16.9	81.14	81.10	2.2	17,202	0.01%
2023/05/16	5.1	79.29	18	78.51	79.60	-12.9	16,929	-0.08%
2023/05/15	10	77.02	0	0.00	76.70	10	16,975	0.06%
2023/05/12	25.1	75.94	18	77.60	78.30	7.1	17,522	0.04%
2023/05/11	25.1	75.94	18	77.60	75.90	7.1	17,605	0.04%
2023/05/09	5.1	77.60	5	77.50	77.10	0.1	18,040	0.00%
2023/05/08	2	78.00	5	78.10	78.10	-3	18,373	-0.02%
2023/05/04	7	76.97	1	77.20	77.80	6	20,127	0.03%
2023/05/03	8.1	78.74	0	0.00	77.60	8.1	20,629	0.04%
2023/05/02	9	80.38	4	80.60	80.00	5	21,995	0.02%
2023/04/28	23	81.57	25	81.39	80.60	-2	22,329	-0.01%
2023/04/27	5.1	80.63	1	80.10	80.50	4.1	22,911	0.02%
2023/04/26	14.1	79.58	14	78.59	79.80	0.1	23,222	0.00%
2023/04/25	8	79.29	6	81.52	78.50	2	23,224	0.01%
2023/04/24	0	0.00	3	80.00	80.90	-3	23,268	-0.01%
2023/04/21	6.1	80.93	2.1	81.02	80.30	4	23,333	0.02%
2023/04/20	15.1	80.30	9.3	81.16	82.00	5.8	23,300	0.02%
2023/04/19	20.3	84.78	22	85.31	83.20	-1.7	23,430	-0.01%
2023/04/18	33.1	84.41	28.6	84.68	85.70	4.5	23,376	0.02%
2023/04/17	14	80.80	32.1	80.95	81.80	-18.1	22,746	-0.08%
2023/04/14	23	78.38	23	78.77	79.10	0	22,664	0.00%
2023/04/13	32	77.38	24	78.53	77.60	8	22,469	0.04%
2023/04/12	1	75.30	0.1	75.60	75.60	1	22,228	0.00%
2023/04/11	2	75.15	8	75.80	74.70	-6	22,378	-0.03%
2023/04/10	2	74.50	2	74.65	74.80	0	22,442	0.00%
2023/04/07	4	74.30	4	74.10	74.30	0	22,682	0.00%
2023/04/06	30	73.36	6	73.75	73.70	24	22,946	0.10%
2023/03/31	1	75.10	4	75.50	75.20	-3	23,097	-0.01%
2023/03/30	0	0.00	4	77.05	76.50	-4	23,290	-0.02%
2023/03/29	0	0.00	1	75.50	75.60	-1	23,597	0.00%
2023/03/28	38	75.07	2	74.80	74.50	36	24,135	0.15%
2023/03/27	41	76.97	10	76.86	75.50	31	24,251	0.13%
2023/03/24	12	78.43	10	78.20	78.80	2	24,380	0.01%
2023/03/23	3	76.97	11	76.84	77.50	-8	24,792	-0.03%
2023/03/22	6.1	77.41	5	77.48	76.40	1.1	25,520	0.00%
2023/03/21	5	77.38	16.1	78.06	77.30	-11.1	25,958	-0.04%
2023/03/20	1	76.00	3	75.97	75.80	-2	26,583	-0.01%
2023/03/17	3	74.93	2	75.30	75.70	1	26,757	0.00%
2023/03/16	22	74.83	14	74.24	73.90	8	27,143	0.03%
2023/03/15	15	76.43	57	76.94	75.90	-42	27,463	-0.15%
2023/03/14	12	75.07	11	75.05	75.50	1	27,639	0.00%
2023/03/13	16.5	72.48	9	74.89	76.00	7.5	27,805	0.03%
2023/03/10	58	72.88	31.1	73.01	72.40	26.9	28,035	0.10%
2023/03/09	29	76.48	24	76.29	76.00	5	28,440	0.02%
2023/03/08	9.3	77.72	2	77.50	77.60	7.3	29,589	0.02%
2023/03/07	1	78.90	4.2	79.50	79.20	-3.2	31,679	-0.01%
2023/03/06	1	79.10	6.1	79.18	79.00	-5.1	32,545	-0.02%
2023/03/03	11.3	78.22	3.8	78.28	78.10	7.5	33,580	0.02%
2023/03/02	26.7	78.85	24	79.82	78.80	2.7	33,809	0.01%
2023/03/01	28	82.43	27	82.05	81.60	1	34,331	0.00%
2023/02/24	14.1	81.22	20.1	81.43	81.30	-6	34,926	-0.02%
2023/02/23	12.1	79.24	11	78.35	80.00	1.1	35,006	0.00%
2023/02/22	27.1	78.18	14	78.94	78.10	13.1	35,078	0.04%
2023/02/21	5	81.28	13	81.25	80.90	-8	35,210	-0.02%
2023/02/20	20	80.30	16	80.69	80.60	4	35,453	0.01%
2023/02/17	38	80.73	22.1	80.68	80.00	15.9	36,109	0.04%
2023/02/16	56.1	81.62	49	81.64	81.50	7.1	36,232	0.02%
2023/02/15	6	78.30	12	78.11	77.90	-6	35,580	-0.02%
2023/02/14	4	77.32	2	77.60	77.20	2	35,384	0.01%
2023/02/13	2	77.80	7	77.51	77.50	-5	35,365	-0.01%
2023/02/10	23	79.27	17.1	79.10	79.00	5.9	35,162	0.02%
2023/02/09	8	77.23	3	77.20	76.90	5	34,580	0.01%
2023/02/08	1	77.79	17	77.24	77.80	-16	34,426	-0.05%
2023/02/07	8	77.79	3	77.67	77.80	5	34,045	0.01%
2023/02/06	3	78.09	2	77.90	77.50	1	33,809	0.00%
2023/02/03	45.1	79.85	50.1	79.13	78.10	-5	33,486	-0.02%
2023/02/02	75	80.56	58	81.28	79.50	17	32,779	0.05%
2023/02/01	25	83.23	35	83.33	84.50	-10	31,891	-0.03%
2023/01/31	59	79.88	82	80.23	82.90	-23	31,435	-0.07%
2023/01/30	27	74.51	43.2	77.32	78.10	-16.2	30,031	-0.05%
2023/01/17	41	70.66	73.1	70.58	71.00	-32.1	29,893	-0.11%
2023/01/16	11	68.39	34	68.49	69.20	-23	29,626	-0.08%
2023/01/13	16	66.95	16	66.79	66.80	0	29,718	0.00%
2023/01/12	26	66.56	29	66.04	66.20	-3	29,684	-0.01%
2023/01/11	16	67.17	17.1	67.17	66.50	-1.1	29,471	0.00%
2023/01/10	14	67.91	9	68.20	67.20	5	29,388	0.02%
2023/01/09	51	67.90	56	67.64	68.20	-5	29,198	-0.02%
2023/01/06	46	66.18	39	66.21	66.20	7	28,481	0.02%
2023/01/05	11	65.43	14	65.66	65.70	-3	27,989	-0.01%
2023/01/04	12	64.58	18	65.19	65.70	-6	27,698	-0.02%
2023/01/03	15	63.22	15.6	63.01	63.20	-0.6	27,350	0.00%
2022/12/30	18	61.83	22	61.93	62.00	-4	27,175	-0.01%
2022/12/29	11	60.12	9	60.89	61.40	2	27,061	0.01%
2022/12/28	6	61.67	5	61.94	61.60	1	26,892	0.00%
2022/12/27	1	62.00	7	61.93	61.90	-6	26,747	-0.02%
2022/12/26	5	60.02	5.4	60.77	61.10	-0.4	26,468	0.00%
2022/12/23	14	59.06	15	59.34	59.10	-1	26,197	0.00%
2022/12/22	3.2	60.12	5	59.70	59.70	-1.8	25,954	-0.01%
2022/12/21	7.1	61.45	13	60.68	60.00	-5.9	25,720	-0.02%
2022/12/20	15	63.21	13.3	63.28	61.40	1.7	25,370	0.01%
2022/12/19	19	64.24	3	63.93	64.20	16	24,857	0.06%
2022/12/16	28.2	64.42	25	64.94	64.10	3.2	24,654	0.01%
2022/12/15	42	67.47	54	67.22	66.50	-12	24,382	-0.05%
2022/12/14	93.3	67.41	96	67.18	66.80	-2.7	23,822	-0.01%
2022/12/13	22	65.50	11	65.64	65.00	11	23,062	0.05%
2022/12/12	40	65.21	54	65.65	66.60	-14	22,467	-0.06%
2022/12/09	13	62.24	19.2	62.44	62.30	-6.2	21,593	-0.03%
2022/12/08	24	62.53	23	62.51	63.00	1	21,338	0.00%
2022/12/07	23	64.22	18	64.19	63.40	5	20,901	0.02%
2022/12/06	53	65.08	43.1	65.15	64.90	9.9	20,373	0.05%
2022/12/05	34	67.05	100	66.79	66.90	-66	19,893	-0.33%
2022/12/02	49	67.03	34	66.71	66.70	15	19,576	0.08%
2022/12/01	70	67.20	72	67.37	67.90	-2	18,949	-0.01%
2022/11/30	87.1	64.82	71	65.29	65.20	16.1	18,126	0.09%
2022/11/29	198.3	65.85	241	66.97	63.70	-42.7	16,812	-0.25%	大買/大賣/
2022/11/28	117	62.24	136.5	63.43	64.80	-19.5	14,714	-0.13%	大買/大賣/
2022/11/25	104.5	59.19	121	59.73	60.60	-16.5	14,089	-0.12%	大買/大賣/
2022/11/24	45	57.30	41	57.34	57.70	4	12,958	0.03%
2022/11/23	66	56.67	411	56.87	57.10	-345	12,521	-2.76%	大賣/鉅額交易
2022/11/22	49	54.69	30	54.21	54.90	19	11,541	0.16%
2022/11/21	42	52.11	49.8	52.90	54.10	-7.8	10,587	-0.07%
2022/11/18	12	49.37	105	48.64	49.20	-93	9,933	-0.94%	大賣/
2022/11/17	6	50.78	9	51.11	50.20	-3	9,704	-0.03%
2022/11/16	13	49.95	23	50.43	50.90	-10	9,257	-0.11%
2022/11/15	45	49.90	56	50.68	51.10	-11	8,791	-0.13%
2022/11/14	14	47.90	24	48.49	49.50	-10	7,961	-0.13%
2022/11/10	0	0.00	2	44.58	44.40	-2	7,462	-0.03%
2022/11/09	10	45.00	13	45.27	44.80	-3	7,416	-0.04%
2022/11/07	1	45.15	3	45.67	45.75	-2	7,330	-0.03%
2022/11/03	3	44.60	0	0.00	44.45	3	7,270	0.04%
2022/11/02	6	45.71	0	0.00	45.20	6	7,337	0.08%
2022/11/01	1.5	45.17	1	45.65	45.60	0.5	7,586	0.01%
2022/10/31	0	0.00	7	46.35	45.60	-7	7,566	-0.09%
2022/10/28	8.5	46.28	6	45.89	45.75	2.5	7,556	0.03%
2022/10/27	4	45.24	8	45.19	46.55	-4	7,447	-0.05%
2022/10/26	14	44.69	10	44.50	44.40	4	7,331	0.05%
2022/10/25	6	44.75	14	44.36	44.30	-8	7,207	-0.11%
2022/10/24	5	45.82	11	45.67	46.00	-6	6,936	-0.09%
2022/10/21	80	45.02	30	44.60	45.05	50	6,516	0.77%
2022/10/20	2	42.13	0	0.00	41.35	2	5,996	0.03%
2022/10/19	2	43.30	7	43.49	43.00	-5	5,965	-0.08%
2022/10/18	2	42.90	11	43.39	42.80	-9	6,023	-0.15%
2022/10/17	16	43.28	40	43.39	43.45	-24	6,156	-0.39%
2022/10/14	0	0.00	8	42.59	42.80	-8	6,177	-0.13%
2022/10/13	16	41.63	14	41.78	41.05	2	6,136	0.03%
2022/10/12	0	0.00	1	40.90	41.05	-1	6,071	-0.02%
2022/10/11	9	40.98	0	0.00	40.80	9	6,175	0.15%
2022/10/07	1	42.80	2	42.65	42.90	-1	6,221	-0.02%
2022/10/06	7	41.43	0	0.00	41.25	7	6,295	0.11%
2022/10/05	6	41.33	2	42.08	41.20	4	6,646	0.06%
2022/10/03	1	40.55	0	0.00	40.75	1	7,032	0.01%
2022/09/30	1	40.45	1	41.05	41.05	0	7,162	0.00%
2022/09/28	0	0.00	1	42.30	41.20	-1	7,355	-0.01%
2022/09/27	1	42.55	2	43.08	42.65	-1	7,378	-0.01%
2022/09/26	8	41.96	0	0.00	41.85	8	7,436	0.11%
2022/09/23	2	42.78	2.2	43.05	42.85	-0.2	7,635	0.00%
2022/09/22	20	43.33	1	43.35	43.45	19	7,823	0.24%
2022/09/21	2	42.73	0	0.00	42.60	2	8,031	0.02%
2022/09/20	2	43.25	7	42.90	43.30	-5	8,266	-0.06%
2022/09/19	1	42.00	0	0.00	41.95	1	8,537	0.01%
2022/09/15	0	0.00	1	42.15	42.05	-1	9,548	-0.01%
2022/09/14	2	42.03	0	0.00	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	0	0.00	3	42.30	42.30	-3	10,661	-0.03%
2022/09/08	0	0.00	9	42.11	42.35	-9	10,844	-0.08%
2022/09/06	2	42.20	7	43.15	42.05	-5	11,057	-0.05%
2022/09/05	1	43.65	5	43.66	43.40	-4	11,033	-0.04%
2022/09/02	4	42.76	6	43.16	43.85	-2	11,015	-0.02%
2022/09/01	10	43.13	21	43.01	43.20	-11	10,804	-0.10%
2022/08/31	5	40.80	0	0.00	41.25	5	10,484	0.05%
2022/08/30	0	0.00	2	40.65	40.60	-2	10,489	-0.02%
2022/08/29	2	40.25	1	40.15	40.15	1	10,523	0.01%
2022/08/26	1	40.95	0	0.00	41.00	1	10,537	0.01%
2022/08/25	0	0.00	1	40.15	39.85	-1	10,558	-0.01%
2022/08/24	2	40.75	4	40.70	40.70	-2	10,758	-0.02%
2022/08/22	1	40.80	0	0.00	40.85	1	10,847	0.01%
2022/08/18	3	41.42	2	41.50	41.50	1	10,867	0.01%
2022/08/12	2	41.68	0	0.00	42.40	2	10,881	0.02%
2022/08/11	6	41.87	1	41.90	41.80	5	10,866	0.05%
2022/08/09	0	0.00	2	41.40	42.20	-2	10,889	-0.02%
2022/08/08	15.1	40.44	3.4	40.48	41.45	11.8	10,907	0.11%
2022/08/05	1	44.00	0	0.00	43.80	1	10,664	0.01%
2022/08/04	2	43.28	2	43.25	43.25	0	10,610	0.00%
2022/08/03	8	44.19	1	44.60	44.05	7	10,503	0.07%
2022/08/02	0.1	44.90	0	0.00	45.10	0.1	10,414	0.00%
2022/08/01	1	45.60	1	45.70	45.55	0	10,361	0.00%
2022/07/29	2	45.73	2	45.70	45.75	0	10,334	0.00%
2022/07/28	8	45.68	0	0.00	45.45	8	10,296	0.08%
2022/07/27	1	45.60	0	0.00	46.20	1	10,234	0.01%
2022/07/26	4	45.91	1	46.05	45.55	3	10,166	0.03%
2022/07/22	6.1	45.57	1	46.00	45.95	5.1	9,867	0.05%
2022/07/21	2	46.15	2	46.00	46.95	0	9,614	0.00%
2022/07/20	1	47.55	0.1	48.00	47.50	0.9	9,444	0.01%
2022/07/19	4	47.98	0.2	47.86	48.05	3.8	9,371	0.04%
2022/07/15	3	48.18	0	0.00	48.00	3	9,207	0.03%
2022/07/14	2.2	48.84	5	48.74	49.00	-2.8	9,075	-0.03%
2022/07/13	9	48.97	5	49.34	49.00	4	8,896	0.05%
2022/07/12	1	46.86	3	46.07	46.90	-2	8,479	-0.02%
2022/07/11	1	46.15	4	46.26	46.10	-3	8,246	-0.04%
2022/07/08	2	44.85	6	44.48	44.70	-4	8,045	-0.05%
2022/07/07	0	0.00	25	42.40	43.70	-25	7,907	-0.32%
2022/07/06	1	42.95	5	44.07	42.50	-4	7,786	-0.05%
2022/07/05	1	44.65	0	0.00	44.50	1	7,651	0.01%
2022/07/04	9	44.97	3.3	45.00	44.40	5.7	7,573	0.08%
2022/07/01	6	45.75	9	44.93	44.40	-3	7,468	-0.04%
2022/06/30	17	47.28	8	47.26	47.20	9	7,202	0.12%
2022/06/29	35.3	48.79	10	47.42	47.50	25.3	6,978	0.36%
2022/06/28	7	48.76	3	48.45	48.35	4	6,707	0.06%
2022/06/27	18	48.82	17	49.63	50.20	1	6,443	0.02%
2022/06/24	11	50.02	14	49.86	50.00	-3	6,089	-0.05%
2022/06/23	24.2	49.99	22	50.64	50.50	2.2	5,800	0.04%
2022/06/22	7	49.59	15	49.28	49.10	-8	4,986	-0.16%
2022/06/21	18	48.41	12	48.53	49.75	6	4,553	0.13%
2022/06/20	0	0.00	14	45.28	45.30	-14	3,987	-0.35%
2022/06/16	1	46.45	3	46.47	45.80	-2	3,557	-0.06%
2022/06/15	5	45.31	1	45.75	45.40	4	3,336	0.12%
2022/06/13	0	0.00	2	45.75	45.40	-2	3,201	-0.06%
2022/06/10	2	45.20	2	45.15	45.40	0	3,116	0.00%
2022/06/09	4	45.20	70	45.17	45.20	-66	3,089	-2.14%
2022/06/08	1	44.40	0	0.00	44.35	1	3,099	0.03%
2022/06/06	2	44.85	25	45.00	44.70	-23	3,007	-0.76%
2022/06/02	6	45.39	6	45.13	45.15	0	3,005	0.00%
2022/06/01	5	45.54	3	45.97	45.80	2	2,937	0.07%
2022/05/31	1	43.70	1	44.05	44.45	0	2,668	0.00%
2022/05/30	1	43.40	1	43.65	43.70	0	2,530	0.00%
2022/05/27	1	43.50	1	43.35	43.30	0	2,472	0.00%
2022/05/26	6	43.42	7	43.53	43.15	-1	2,442	-0.04%
2022/05/25	2	42.75	21.1	42.42	43.15	-19.1	2,352	-0.81%
2022/05/24	0	0.00	0.2	41.95	42.15	-0.2	2,309	-0.01%
2022/05/23	1	42.30	1.7	42.15	42.10	-0.7	2,264	-0.03%
2022/05/20	4	42.13	1	41.85	41.95	3	2,280	0.13%
2022/05/19	0	0.00	1	42.30	42.20	-1	2,270	-0.04%
2022/05/18	2	42.05	2	42.15	42.05	0	2,204	0.00%
2022/05/17	4	41.86	11	41.80	41.95	-7	2,198	-0.32%
2022/05/16	5	41.81	7	41.11	42.00	-2	2,128	-0.09%
2022/05/13	4	40.39	22	40.27	40.10	-18	1,945	-0.93%
2022/05/12	20	38.40	0	0.00	38.10	20	1,868	1.07%
2022/05/10	5	38.50	0	0.00	38.65	5	1,859	0.27%
2022/05/09	1	38.80	0	0.00	38.70	1	1,865	0.05%
2022/05/05	1	40.05	0	0.00	40.05	1	1,837	0.05%
2022/04/29	0	0.00	0.3	39.95	39.60	-0.3	1,908	-0.02%
2022/04/26	0	0.00	0	40.25	40.15	0	2,049	0.00%
2022/04/25	1	40.10	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/20	0	0.00	1	40.95	40.95	-1	2,209	-0.05%
2022/04/18	1	39.95	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1	40.40	0	0.00	40.55	1	2,267	0.05%
2022/04/14	0	0.00	1	40.45	40.50	-1	2,350	-0.04%
2022/04/13	1	40.20	0	0.00	39.95	1	2,372	0.04%
2022/04/11	2.4	39.35	1	39.40	39.10	1.4	2,555	0.06%
2022/04/07	1	40.05	0	0.00	39.90	1	2,754	0.04%
2022/04/01	1	40.05	1	40.45	40.35	0	2,797	0.00%
2022/03/28	1.1	39.86	0	0.00	40.10	1.1	2,875	0.04%
2022/03/25	1	40.45	0	0.00	40.40	1	2,888	0.03%
2022/03/23	0	0.00	2	40.55	40.70	-2	2,976	-0.07%
2022/03/22	0	0.00	2	40.13	40.30	-2	2,996	-0.07%
2022/03/18	0	0.00	1	39.95	39.80	-1	3,030	-0.03%
2022/03/15	2.4	38.87	0	0.00	38.85	2.4	3,033	0.08%
2022/03/11	4	39.44	0.7	39.20	39.05	3.3	3,025	0.11%
2022/03/10	0	0.00	1	40.45	40.30	-1	2,959	-0.03%
2022/03/09	0.1	39.25	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	0.3	39.00	0	39.70	38.90	0.3	2,973	0.01%
2022/03/07	0.2	40.08	0	0.00	39.70	0.2	2,936	0.01%
2022/03/03	0	0.00	1	41.25	41.25	-1	2,969	-0.03%
2022/03/02	1	41.00	0	0.00	41.25	1	3,053	0.03%
2022/03/01	0	0.00	1	41.55	41.35	-1	3,084	-0.03%
2022/02/25	1	40.95	1	40.85	40.85	0	3,128	0.00%
2022/02/24	4.1	40.85	0	0.00	40.70	4.1	3,250	0.12%
2022/02/23	1	41.90	0	0.00	41.85	1	3,355	0.03%
2022/02/22	7	41.91	1	41.80	41.75	6	3,515	0.17%
2022/02/21	1	42.75	0	0.00	42.75	1	3,568	0.03%
2022/02/18	0	0.00	1.3	42.21	42.40	-1.3	3,706	-0.04%
2022/02/16	0	0.00	2	41.70	41.70	-2	3,962	-0.05%
2022/02/15	0.1	41.65	2	41.73	41.55	-2	4,040	-0.05%
2022/02/14	1	41.20	2	41.55	41.20	-1	4,128	-0.02%
2022/02/11	0	0.00	1	41.95	41.80	-1	4,152	-0.02%
2022/02/09	0	0.00	16	41.90	42.00	-16	4,231	-0.38%
2022/02/08	0	0.00	1	41.95	42.05	-1	4,253	-0.02%
2022/02/07	5	41.25	1	41.60	41.75	4	4,312	0.09%
2022/01/26	2	40.83	0	0.00	40.80	2	4,330	0.05%
2022/01/25	0	0.00	4	40.85	40.80	-4	4,417	-0.09%
2022/01/21	1.5	41.35	0	0.00	41.35	1.5	4,537	0.03%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	2	42.28	0	0.00	41.80	2	4,576	0.04%
2022/01/18	0	42.80	5	42.85	42.75	-5	4,557	-0.11%
2022/01/14	2	43.65	0	0.00	43.55	2	4,736	0.04%
2022/01/13	0	0.00	1	43.45	43.45	-1	4,898	-0.02%
2022/01/12	0.6	42.55	1	42.70	42.60	-0.4	4,951	-0.01%
2022/01/11	1	42.60	5	42.76	42.75	-4	5,175	-0.08%
2022/01/10	1	43.15	4	43.24	43.30	-3	5,515	-0.05%
2022/01/07	1	43.40	34	43.57	43.60	-33	5,730	-0.58%
2022/01/05	0	0.00	10	43.44	43.55	-10	5,988	-0.17%
2022/01/04	0	0.00	5	43.30	43.25	-5	6,131	-0.08%
2022/01/03	0	0.00	5	42.97	42.85	-5	6,645	-0.08%
2021/12/30	0.3	41.90	18	41.87	41.90	-17.7	6,725	-0.26%
2021/12/28	13	41.85	0	0.00	41.85	13	6,959	0.19%
2021/12/27	0	0.00	1.6	41.94	42.00	-1.6	7,032	-0.02%
2021/12/24	1	41.60	2	42.00	42.30	-1	7,180	-0.01%
2021/12/22	1	41.55	0	0.00	41.60	1	7,395	0.01%
2021/12/21	3	41.72	0	0.00	41.80	3	7,547	0.04%
2021/12/20	3	42.22	0	0.00	41.85	3	7,868	0.04%
2021/12/17	2	41.70	1	41.95	41.85	1	8,019	0.01%
2021/12/16	0	0.00	1	41.15	41.25	-1	8,246	-0.01%
2021/12/14	3	41.15	2	41.15	41.10	1	9,503	0.01%
2021/12/10	2	41.45	0	0.00	41.35	2	10,132	0.02%
2021/12/09	0	0.00	1	41.85	41.70	-1	10,150	-0.01%
2021/12/08	5	41.75	0	0.00	41.70	5	10,165	0.05%
2021/12/07	0	0.00	2	41.68	41.90	-2	10,150	-0.02%
2021/12/03	1	41.45	0	0.00	41.45	1	10,151	0.01%
2021/11/30	1	41.35	6	41.11	41.00	-5	10,150	-0.05%
2021/11/29	2	41.15	0	0.00	41.10	2	10,145	0.02%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/25	0	0.00	6	42.77	42.40	-6	10,021	-0.06%
2021/11/24	3	42.78	2	43.00	42.80	1	10,011	0.01%
2021/11/23	7	43.69	4	43.88	43.15	3	9,994	0.03%
2021/11/22	4	43.99	2.3	44.19	44.05	1.7	9,908	0.02%
2021/11/19	5	44.12	4	43.49	43.30	1	9,740	0.01%
2021/11/18	4	43.33	2.3	43.24	43.10	1.7	9,587	0.02%
2021/11/17	16	43.21	6	43.36	43.40	10	9,523	0.11%
2021/11/16	5.3	43.12	4	43.16	43.35	1.3	9,379	0.01%
2021/11/15	1	41.90	5	41.94	41.90	-4	9,147	-0.04%
2021/11/12	0	0.00	1	41.85	41.85	-1	9,137	-0.01%
2021/11/11	1	41.05	0	0.00	40.80	1	9,095	0.01%
2021/11/10	2	41.65	0	0.00	41.55	2	9,033	0.02%
2021/11/09	1	41.50	1	42.10	42.10	0	9,018	0.00%
2021/11/08	1	41.50	1	41.55	41.50	0	8,969	0.00%
2021/11/04	1	41.55	1	41.95	41.50	0	8,966	0.00%
2021/11/02	1	42.25	0	0.00	41.50	1	8,965	0.01%
2021/11/01	0.2	41.45	0	0.00	41.35	0.2	8,871	0.00%
2021/10/29	2	41.13	0.4	41.65	41.10	1.6	8,813	0.02%
2021/10/28	2	41.95	0	0.00	41.90	2	8,730	0.02%
2021/10/27	0	0.00	19	42.30	42.25	-19	8,705	-0.22%
2021/10/26	2	42.43	3	42.40	42.40	-1	8,666	-0.01%
2021/10/25	0	0.00	3	42.85	42.70	-3	8,597	-0.03%
2021/10/22	12	42.49	0	0.00	42.20	12	8,522	0.14%
2021/10/21	1	42.90	4	43.15	43.10	-3	8,420	-0.04%
2021/10/20	4	41.96	9.6	42.08	41.40	-5.6	8,208	-0.07%
2021/10/19	10	42.35	9	42.38	41.90	1	8,091	0.01%
2021/10/18	29	43.76	5	43.41	42.15	24	7,879	0.30%
2021/10/15	2	43.30	5	43.67	44.25	-3	7,551	-0.04%
2021/10/14	7	42.91	2	43.10	42.95	5	7,346	0.07%
2021/10/13	6	43.20	7	43.30	43.65	-1	7,244	-0.01%
2021/10/12	4	43.63	7.1	43.09	42.70	-3.1	7,081	-0.04%
2021/10/08	10	44.36	46	44.72	44.20	-36	6,883	-0.52%
2021/10/07	5	42.67	16	42.71	43.05	-11	6,326	-0.17%
2021/10/06	17	42.03	12	42.03	42.15	5	6,118	0.08%
2021/10/05	1.1	39.82	4	39.86	40.30	-2.9	5,905	-0.05%
2021/10/04	2	40.50	3	41.20	40.60	-1	5,852	-0.02%
2021/10/01	8	40.83	9	41.14	40.25	-1	5,782	-0.02%
2021/09/30	7	42.29	0	0.00	42.70	7	5,642	0.12%
2021/09/29	13	42.23	8	41.80	42.00	5	5,550	0.09%
2021/09/28	1	42.60	3	42.55	42.80	-2	5,453	-0.04%
2021/09/27	6	44.25	5	44.60	43.10	1	5,411	0.02%
2021/09/24	9	43.51	3	43.65	44.00	6	5,138	0.12%
2021/09/23	8	43.19	0	0.00	43.80	8	4,989	0.16%
2021/09/22	14	44.10	23	44.22	43.70	-9	4,756	-0.19%
2021/09/17	37	43.49	29	43.73	43.95	8	4,291	0.19%
2021/09/16	12.2	40.94	20	41.29	41.15	-7.9	3,610	-0.22%
2021/09/15	8	39.66	8	39.84	40.30	0	3,399	0.00%
2021/08/30	0	38.20	0	0.00	38.10	0	3,373	0.00%
2021/08/25	0	0.00	1	37.30	37.30	-1	3,369	-0.03%
2021/08/20	2	36.45	0	0.00	36.35	2	3,439	0.06%
2021/08/19	4	36.68	0.1	37.25	36.70	3.9	3,468	0.11%
2021/08/18	1.1	36.65	6	36.55	37.55	-4.9	3,469	-0.14%
2021/08/17	3	37.40	1	37.55	37.00	2	3,480	0.06%
2021/08/16	2	37.75	0	0.00	37.80	2	3,481	0.06%
2021/08/13	2	39.05	5	38.51	38.50	-3	3,483	-0.09%
2021/08/11	1	39.40	0	0.00	39.15	1	3,558	0.03%
2021/08/10	2	39.53	0	0.00	39.40	2	3,646	0.05%
2021/08/09	2	40.35	0	0.00	40.35	2	3,746	0.05%
2021/08/06	1	41.05	3	41.60	40.90	-2	3,899	-0.05%
2021/08/05	1	40.25	0	0.00	40.10	1	3,965	0.03%
2021/08/02	1	39.95	1	40.30	40.30	0	4,323	0.00%
2021/07/28	1	39.80	0	0.00	39.70	1	4,571	0.02%
2021/07/27	0	0.00	1	40.60	40.40	-1	4,794	-0.02%
2021/07/22	1.1	40.84	2	41.18	40.70	-0.9	5,087	-0.02%
2021/07/21	1	40.05	0	0.00	40.00	1	5,135	0.02%
2021/07/19	4	41.50	5	41.85	41.35	-1	5,206	-0.02%
2021/07/16	5	42.95	6	42.58	42.50	-1	5,419	-0.02%
2021/07/15	0	0.00	1	41.95	41.75	-1	5,568	-0.02%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1.1	42.00	0	0.00	42.00	1.1	5,921	0.02%
2021/07/12	0.1	42.30	2	42.40	42.50	-1.9	6,040	-0.03%
2021/07/08	2	42.13	0	0.00	42.00	2	6,864	0.03%
2021/07/02	0	0.00	2	43.03	43.00	-2	8,189	-0.02%
2021/07/01	0.2	42.50	0	0.00	42.15	0.2	8,194	0.00%
2021/06/30	0.1	42.30	4	42.48	42.60	-3.9	8,237	-0.05%
2021/06/29	0	0.00	2	42.35	42.30	-2	8,331	-0.02%
2021/06/28	1	42.05	1	42.20	42.50	0	8,484	0.00%
2021/06/25	1	42.50	11	42.71	42.50	-10	8,515	-0.12%
2021/06/24	10	41.97	18.2	42.14	42.75	-8.2	8,614	-0.09%
2021/06/23	0	0.00	2	41.37	41.60	-2	8,997	-0.02%
2021/06/22	0	0.00	2	40.00	40.00	-2	9,683	-0.02%
2021/06/21	1	39.50	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0.1	40.40	0	0.00	40.50	0.1	10,830	0.00%
2021/06/16	0	0.00	2	40.00	40.05	-2	10,903	-0.02%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/11	1	39.66	0	0.00	39.65	1	11,273	0.01%
2021/06/09	1	39.50	5	40.00	39.35	-4	11,374	-0.04%
2021/06/08	0	0.00	1	39.70	39.65	-1	11,406	-0.01%
2021/06/07	1	39.20	2	39.45	39.80	-1	11,473	-0.01%
2021/06/04	5	40.00	0	0.00	40.15	5	11,526	0.04%
2021/06/03	0.1	40.00	0	0.00	40.10	0.1	11,617	0.00%
2021/06/01	2	39.50	2	39.80	40.10	0	11,728	0.00%
2021/05/31	1	39.45	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	2	39.90	39.70	-2	11,827	-0.02%
2021/05/27	3	38.78	1	38.90	38.80	2	11,868	0.02%
2021/05/26	1	39.70	1	39.35	39.80	0	11,895	0.00%
2021/05/24	0	0.00	13	39.15	39.50	-13	12,265	-0.11%
2021/05/21	13	39.20	13	39.65	39.20	0	12,377	0.00%
2021/05/20	1	38.90	0	0.00	38.60	1	12,562	0.01%
2021/05/19	14	38.96	18.4	39.15	39.20	-4.4	12,798	-0.03%
2021/05/18	6.4	38.00	2	37.93	38.85	4.4	12,797	0.03%
2021/05/17	3	37.52	0	0.00	36.00	3	12,762	0.02%
2021/05/14	5	39.58	11	40.67	38.90	-6	12,672	-0.05%
2021/05/13	1	37.55	9	38.24	38.40	-8	12,556	-0.06%
2021/05/12	6	37.60	0.5	37.70	38.10	5.5	12,478	0.04%
2021/05/11	5	40.94	5	41.71	40.60	0	12,357	0.00%
2021/05/07	2.1	42.29	5.3	42.26	42.90	-3.2	12,358	-0.03%
2021/05/06	4	41.01	3	41.23	40.55	1	12,440	0.01%
2021/05/05	19	40.71	22	41.00	40.40	-3	12,720	-0.02%
2021/05/04	6	40.73	8	41.90	40.50	-2	12,698	-0.02%
2021/05/03	24	43.40	13	43.70	42.95	11	12,571	0.09%
2021/04/29	6.4	45.41	14	45.57	45.40	-7.6	12,565	-0.06%
2021/04/28	8.6	45.23	1	45.35	45.15	7.6	12,567	0.06%
2021/04/27	2	45.80	2	45.85	45.60	0	12,645	0.00%
2021/04/26	0	0.00	1	44.90	44.75	-1	12,694	-0.01%
2021/04/23	2	44.60	14	44.71	44.60	-12	12,780	-0.09%
2021/04/22	23	46.01	3	46.15	44.35	20	12,901	0.16%
2021/04/21	15	46.76	1	46.75	46.50	14	12,842	0.11%
2021/04/20	17	47.27	17	47.51	47.85	0	12,734	0.00%
2021/04/19	2	46.55	4	46.40	46.40	-2	12,771	-0.02%
2021/04/16	12	45.69	14	45.60	45.65	-2	12,810	-0.02%
2021/04/15	19.4	45.98	8	45.90	45.55	11.4	12,884	0.09%
2021/04/14	28	47.21	38	47.27	47.20	-10	12,794	-0.08%
2021/04/13	112.8	47.89	18.3	46.81	46.80	94.5	13,010	0.73%	大買/
2021/04/12	33	46.05	18	46.23	46.30	15	12,787	0.12%
2021/04/09	11.1	44.84	46	44.73	44.70	-34.9	13,190	-0.26%
2021/04/08	12	43.99	9	43.99	44.05	3	13,439	0.02%
2021/04/07	8	43.94	3	43.93	43.95	5	13,403	0.04%
2021/04/06	11	44.12	5.2	44.00	44.00	5.8	13,536	0.04%
2021/04/01	11	43.96	13	44.10	44.45	-2	14,220	-0.01%
2021/03/31	10	44.05	7	43.83	44.05	3	14,437	0.02%
2021/03/30	4	43.20	11	43.34	43.35	-7	14,258	-0.05%
2021/03/29	2.2	43.51	12	43.29	43.45	-9.8	14,224	-0.07%
2021/03/26	49	43.63	28	43.88	43.25	21	14,084	0.15%
2021/03/25	75	46.33	87	46.05	45.10	-12	13,578	-0.09%
2021/03/24	25.1	45.97	36.6	45.99	46.65	-11.5	12,788	-0.09%
2021/03/23	1	42.65	2	42.70	42.45	-1	11,679	-0.01%
2021/03/22	20.4	42.08	0.8	42.20	42.45	19.6	11,591	0.17%
2021/03/19	33	42.29	0	0.00	42.10	33	11,540	0.29%
2021/03/18	8	43.28	4	42.93	42.80	4	11,438	0.03%
2021/03/17	33	43.64	28	43.61	43.30	5	11,313	0.04%
2021/03/16	6	42.63	3	42.92	42.75	3	11,058	0.03%
2021/03/15	1	42.40	2	42.38	42.25	-1	10,985	-0.01%
2021/03/12	0	0.00	33	42.50	42.50	-33	10,965	-0.30%
2021/03/11	7	42.38	1	42.60	42.40	6	10,998	0.05%
2021/03/10	7	42.53	9	42.63	42.35	-2	10,968	-0.02%
2021/03/09	0	0.00	2	42.55	42.85	-2	10,911	-0.02%
2021/03/08	4	42.78	13	42.16	42.10	-9	10,839	-0.08%
2021/03/05	1	41.30	1	41.80	41.50	0	10,725	0.00%
2021/03/04	1	42.20	1	41.65	41.60	0	10,714	0.00%
2021/03/03	0	0.00	4	41.69	41.85	-4	10,655	-0.04%
2021/03/02	7	41.86	5	42.58	41.20	2	10,597	0.02%
2021/02/26	4	41.79	0	0.00	41.65	4	10,553	0.04%
2021/02/25	1	42.75	24	42.78	42.60	-23	10,566	-0.22%
2021/02/24	46	42.20	4.2	41.72	41.40	41.8	10,518	0.40%
2021/02/23	16	42.81	34	43.01	43.55	-18	10,325	-0.17%
2021/02/22	15	43.23	20	43.02	42.90	-5	10,227	-0.05%
2021/02/19	46	42.40	26	42.36	43.70	20	10,159	0.20%
2021/02/18	1	40.95	0	0.00	41.10	1	9,965	0.01%
2021/02/17	1	40.80	95	40.39	40.90	-94	10,053	-0.93%
2021/02/05	0	0.00	98	40.24	40.00	-98	10,018	-0.98%
2021/02/04	9	40.47	2	40.65	40.35	7	9,982	0.07%
2021/02/03	11	41.06	11	41.52	40.95	0	9,973	0.00%
2021/02/02	4	41.16	15	41.08	41.15	-11	9,943	-0.11%
2021/02/01	12	40.07	6.2	40.82	40.45	5.8	9,892	0.06%
2021/01/29	3	41.03	22	41.36	40.90	-19	9,858	-0.19%
2021/01/28	7	41.87	19	41.56	41.35	-12	9,789	-0.12%
2021/01/27	9	42.16	17	42.22	43.20	-8	9,589	-0.08%
2021/01/26	10.1	41.63	14	41.27	41.10	-3.9	9,261	-0.04%
2021/01/25	9	41.86	8	42.04	41.95	1	9,225	0.01%
2021/01/22	36	41.61	28.2	42.12	43.20	7.9	9,197	0.09%
2021/01/21	10	41.15	0	0.00	40.95	10	9,061	0.11%
2021/01/20	15	41.88	14	42.09	41.45	1	8,987	0.01%
2021/01/19	3	43.17	0	0.00	43.05	3	8,845	0.03%
2021/01/18	35	42.78	10	43.36	43.55	25	8,730	0.29%
2021/01/15	26	43.25	3	43.13	42.75	23	8,578	0.27%
2021/01/14	5	44.30	6	44.28	44.30	-1	8,366	-0.01%
2021/01/12	178.9	44.49	11.6	44.52	43.95	167.3	8,071	2.07%	大買/鉅額交易
2021/01/11	62	47.29	17	47.18	46.80	45	7,913	0.57%
2021/01/08	21	47.19	12	46.97	46.55	9	7,853	0.11%
2021/01/07	62	48.32	5.1	48.36	48.00	56.9	7,662	0.74%
2021/01/06	61	51.05	17	49.71	49.00	44	7,415	0.59%
2021/01/05	51.5	50.22	43.2	49.91	48.85	8.4	6,700	0.12%
2021/01/04	154.9	48.73	51.6	49.62	50.90	103.3	6,279	1.64%	大買/鉅額交易
2020/12/31	50.1	45.48	84.3	44.53	46.90	-34.2	5,551	-0.62%
2020/12/30	7	42.53	18.4	42.54	42.85	-11.4	5,130	-0.22%
2020/12/29	14.1	42.42	54	42.29	42.20	-39.9	5,130	-0.78%
2020/12/28	92.3	43.51	33	43.57	43.50	59.3	4,966	1.20%
2020/12/25	30	40.18	34	40.42	41.05	-4	4,236	-0.09%
2020/12/23	2.7	36.82	5	37.09	37.20	-2.3	3,965	-0.06%
2020/12/22	5	37.54	1.2	38.21	37.00	3.8	3,990	0.10%
2020/12/21	1	37.05	1	37.00	37.25	0	3,955	0.00%
2020/12/18	0	0.00	0.3	37.22	37.55	-0.3	3,965	-0.01%
2020/12/16	0	0.00	2	37.43	37.50	-2	4,059	-0.05%
2020/12/15	15	36.60	0	0.00	36.50	15	4,114	0.36%
2020/12/14	5	36.55	0	0.00	36.70	5	4,295	0.12%
2020/12/11	2	36.83	0	0.00	36.80	2	4,351	0.05%
2020/12/10	3	37.55	0	0.00	37.65	3	4,463	0.07%
2020/12/09	2	37.83	0	0.00	37.85	2	4,563	0.04%
2020/12/07	11	37.85	1	38.15	37.65	10	4,911	0.20%
2020/12/04	5	38.35	1	39.15	38.45	4	5,046	0.08%
2020/12/03	1	38.25	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.20	1	38.35	38.55	1	5,096	0.02%
2020/12/01	1	38.65	0	0.00	38.80	1	5,203	0.02%
2020/11/30	12	39.12	1	39.35	39.00	11	5,256	0.21%
2020/11/27	9	38.72	2	39.13	39.35	7	5,360	0.13%
2020/11/25	1	39.50	2	39.53	39.50	-1	5,902	-0.02%
2020/11/24	5.1	39.08	0	0.00	38.75	5.1	6,017	0.08%
2020/11/23	3	40.35	0	0.00	40.10	3	6,060	0.05%
2020/11/20	0	0.00	11	40.01	40.05	-11	6,286	-0.17%
2020/11/19	3.3	38.92	1	39.40	38.90	2.3	6,314	0.04%
2020/11/18	3	38.50	4.1	38.88	39.00	-1.1	6,319	-0.02%
2020/11/17	21	37.00	8	38.11	38.10	13	6,289	0.21%
2020/11/16	10	37.20	3	37.43	37.70	7	6,399	0.11%
2020/11/13	1	36.45	0	0.00	36.25	1	6,375	0.02%
2020/11/12	0	0.00	18	36.06	36.00	-18	6,632	-0.27%
2020/11/11	0	0.00	2	35.85	35.90	-2	6,804	-0.03%
2020/11/10	0	0.00	2	35.18	35.05	-2	6,818	-0.03%
2020/11/09	0	0.00	3	34.70	34.50	-3	6,897	-0.04%
2020/11/06	18.6	34.08	0	0.00	34.00	18.6	7,052	0.26%
2020/11/05	7	34.84	0	0.00	34.90	7	7,399	0.09%
2020/11/04	1	35.15	0.6	35.15	35.15	0.4	7,647	0.00%
2020/11/03	5	34.99	3	35.63	35.05	2	7,742	0.03%
2020/11/02	2	34.55	1	34.85	34.90	1	7,806	0.01%
2020/10/30	3	36.38	1	36.85	35.60	2	7,864	0.03%
2020/10/29	2	37.58	0.8	37.95	37.55	1.2	7,849	0.02%
2020/10/23	0.7	38.05	0	0.00	38.05	0.7	8,107	0.01%
2020/10/22	1.6	38.23	0	0.00	38.20	1.6	8,212	0.02%
2020/10/21	0	0.00	1	38.15	38.20	-1	8,288	-0.01%
2020/10/20	1	38.05	0	0.00	38.30	1	8,430	0.01%
2020/10/19	2	39.63	3	38.05	38.00	-1	8,490	-0.01%
2020/10/06	0	0.00	8.1	23.67	23.95	-8.1	8,403	-0.10%
2020/10/05	2	22.68	0	0.00	22.85	2	8,393	0.02%
2020/09/30	2	23.03	0	0.00	22.95	2	8,477	0.02%
2020/09/29	0	0.00	2	23.43	23.30	-2	8,629	-0.02%
2020/09/22	1	23.55	0	0.00	23.40	1	8,809	0.01%
2020/09/21	8	24.15	22	24.38	24.30	-14	8,759	-0.16%
2020/09/18	5	23.85	8	24.40	24.30	-3	8,856	-0.03%
2020/09/17	0	0.00	4	23.88	23.75	-4	8,918	-0.04%
2020/09/16	1	23.60	0	0.00	23.50	1	8,958	0.01%
2020/09/14	1	23.50	0	0.00	23.60	1	9,023	0.01%
2020/09/10	4	24.28	0	0.00	24.35	4	9,194	0.04%
2020/09/09	0	0.00	25	23.81	24.45	-25	9,265	-0.27%
2020/09/08	3	24.48	0	0.00	24.25	3	9,286	0.03%
2020/09/07	1	25.10	1	25.50	25.20	0	9,275	0.00%
2020/09/04	10	25.57	0	0.00	25.45	10	9,415	0.11%
2020/09/03	0	0.00	5	25.90	25.30	-5	9,458	-0.05%
2020/09/02	25	25.70	5	25.62	25.70	20	9,787	0.20%
2020/09/01	4	25.78	4	25.38	25.90	0	10,242	0.00%
2020/08/31	2	25.80	3	25.37	25.30	-1	10,258	-0.01%
2020/08/27	15	24.75	10	24.95	24.75	5	10,730	0.05%
2020/08/26	0	0.00	1	24.85	25.10	-1	10,706	-0.01%
2020/08/25	2	24.45	0	0.00	24.40	2	10,706	0.02%
2020/08/24	3	24.83	1	24.50	24.85	2	10,717	0.02%
2020/08/21	0	0.00	15	24.95	25.10	-15	10,745	-0.14%
2020/08/20	2	23.25	1	24.10	23.30	1	10,541	0.01%
2020/08/19	2	24.40	0	0.00	24.75	2	10,319	0.02%
2020/08/18	13	24.97	12	25.38	25.35	1	10,271	0.01%
2020/08/17	3.5	25.09	9	24.83	25.15	-5.5	10,263	-0.05%
2020/08/14	5	24.00	2	23.85	23.85	3	10,253	0.03%
2020/08/13	1	24.30	0	0.00	24.40	1	10,722	0.01%
2020/08/12	4	24.29	0	0.00	24.40	4	11,160	0.04%
2020/08/11	0	0.00	5	24.63	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	4.1	23.95	24.20	-4.1	11,238	-0.04%
2020/08/07	17	24.22	7	24.54	24.00	10	11,141	0.09%
2020/08/06	10	23.86	16	23.91	23.90	-6	10,896	-0.06%
2020/08/05	0	0.00	1	23.65	23.50	-1	10,748	-0.01%
2020/08/04	0	0.00	2	23.40	23.50	-2	10,813	-0.02%
2020/08/03	10	23.47	29	23.72	23.45	-19	10,766	-0.18%
2020/07/31	8	23.43	7	23.45	23.70	1	10,628	0.01%
2020/07/30	221	23.06	32	22.75	23.00	189	10,275	1.84%	大買/鉅額交易
2020/07/29	0	0.00	1	21.80	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	1	21.05	20.85	-1	10,052	-0.01%
2020/07/27	1	20.70	11	20.84	20.70	-10	10,058	-0.10%
2020/07/24	22	21.38	1	21.15	21.10	21	10,072	0.21%
2020/07/23	0	0.00	6	21.98	21.85	-6	10,053	-0.06%
2020/07/22	2	21.70	0	0.00	21.65	2	10,037	0.02%
2020/07/21	11	21.85	13	21.85	21.90	-2	10,042	-0.02%
2020/07/17	2	21.45	0	0.00	21.45	2	10,058	0.02%
2020/07/16	0	0.00	2	21.80	21.80	-2	10,100	-0.02%
2020/07/15	1	21.65	1	21.95	21.65	0	10,074	0.00%
2020/07/14	5	21.37	3	21.55	21.55	2	10,050	0.02%
2020/07/13	10	21.40	1	21.45	21.45	9	10,089	0.09%
2020/07/10	0	0.00	5	21.25	21.10	-5	10,118	-0.05%
2020/07/09	1	21.05	14	21.20	21.10	-13	10,131	-0.13%
2020/07/08	1	21.60	0	0.00	21.40	1	10,172	0.01%
2020/07/07	13	22.16	3	22.13	22.25	10	10,259	0.10%
2020/07/06	0	0.00	30	21.10	21.25	-30	10,679	-0.28%
2020/07/03	0	0.00	10	21.15	21.20	-10	11,003	-0.09%
2020/07/02	31	21.21	30	21.50	21.25	1	11,299	0.01%
2020/07/01	0	0.00	1	21.20	21.35	-1	11,619	-0.01%
2020/06/30	10	21.45	1	21.50	21.55	9	11,996	0.08%
2020/06/29	5	21.22	0	0.00	21.15	5	12,611	0.04%
2020/06/24	0	0.00	31	22.06	21.90	-31	12,541	-0.25%
2020/06/22	0	0.00	2	22.55	22.55	-2	12,531	-0.02%
2020/06/19	0	0.00	11	22.65	22.50	-11	12,547	-0.09%
2020/06/18	27	22.69	28	22.63	22.50	-1	12,504	-0.01%
2020/06/17	20	22.95	20	22.96	22.90	0	12,471	0.00%
2020/06/16	28	22.69	9	22.81	22.80	19	12,489	0.15%
2020/06/15	17	22.28	28	22.76	22.10	-11	12,420	-0.09%
2020/06/12	3	22.25	19	21.87	22.25	-16	12,415	-0.13%
2020/06/11	25	23.21	10	23.90	22.70	15	12,296	0.12%
2020/06/10	40	23.65	29	23.85	23.85	11	12,240	0.09%
2020/06/09	14	23.24	16.9	23.91	23.85	-2.9	12,160	-0.02%
2020/06/08	13	23.58	1	23.45	23.20	12	11,764	0.10%
2020/06/05	38	22.42	25	22.32	22.30	13	11,237	0.12%
2020/06/04	10	22.00	16	22.25	22.35	-6	11,126	-0.05%
2020/06/02	29.7	20.15	9	20.10	20.10	20.7	10,602	0.20%
2020/06/01	0	0.00	3	20.30	20.30	-3	10,650	-0.03%
2020/05/29	10	19.80	10	20.05	19.80	0	10,614	0.00%
2020/05/28	14	20.13	12	20.19	19.80	2	10,651	0.02%
2020/05/27	0	0.00	13	19.98	19.90	-13	10,612	-0.12%
2020/05/26	2	20.15	30	20.15	19.90	-28	10,745	-0.26%
2020/05/25	12	20.03	0	0.00	20.25	12	10,725	0.11%
2020/05/22	12	20.37	8	20.16	20.05	4	10,719	0.04%
2020/05/21	122	20.57	5	20.57	20.60	117	10,663	1.10%	大買/鉅額交易
2020/05/20	39	19.95	30	19.65	20.35	9	10,541	0.09%
2020/05/19	142	19.08	33	19.09	19.70	109	10,116	1.08%	大買/鉅額交易
2020/05/18	0	0.00	4	17.93	17.95	-4	9,692	-0.04%
2020/05/13	10	16.85	0	0.00	16.95	10	9,527	0.10%
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/05/04	6	16.78	0	0.00	16.70	6	10,085	0.06%
2020/04/30	5	17.40	0	0.00	17.40	5	10,060	0.05%
2020/04/29	0	0.00	3	17.25	17.55	-3	9,996	-0.03%
2020/04/27	0	0.00	1	17.10	17.10	-1	9,904	-0.01%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/23	2	17.05	2	16.95	17.00	0	9,776	0.00%
2020/04/21	1	17.30	0	0.00	16.75	1	9,616	0.01%
2020/04/20	2	17.75	0	0.00	17.70	2	9,464	0.02%
2020/04/17	1	17.80	3	17.95	17.80	-2	9,427	-0.02%
2020/04/16	2	17.85	10	18.10	18.20	-8	9,317	-0.09%
2020/04/15	6	18.42	1	18.75	18.35	5	9,244	0.05%
2020/04/14	7	18.70	7	18.55	18.45	0	9,153	0.00%
2020/04/13	2	18.63	0	0.00	18.70	2	9,024	0.02%
2020/04/10	13	18.88	23	18.64	18.75	-10	8,882	-0.11%
2020/04/09	11	18.62	6	18.90	18.50	5	8,637	0.06%
2020/04/08	43	17.46	208	18.01	18.15	-165	7,968	-2.07%	大賣/鉅額交易
2020/04/07	152	16.71	99	15.82	16.50	53	7,539	0.70%	大買/
2020/04/06	216	15.13	132	15.56	15.55	84	7,210	1.17%	大買/大賣/
2020/04/01	0	0.00	3	14.70	14.85	-3	6,853	-0.04%
2020/03/31	14	14.72	1	14.70	14.70	13	6,443	0.20%
2020/03/27	0	0.00	60	16.63	16.30	-60	5,786	-1.04%
2020/03/26	52	16.10	1	16.15	16.65	51	5,713	0.89%
2020/03/25	0	0.00	8	15.26	15.50	-8	5,625	-0.14%
2020/03/24	1	14.70	0	0.00	14.65	1	5,551	0.02%
2020/03/23	5	14.45	0	0.00	14.45	5	5,505	0.09%
2020/03/20	1	15.05	5	15.20	15.15	-4	5,562	-0.07%
2020/03/19	11	14.80	2	14.80	14.50	9	5,495	0.16%
2020/03/17	1	16.00	0	0.00	16.40	1	5,310	0.02%
2020/03/16	11	17.79	0	0.00	17.00	11	5,212	0.21%
2020/03/13	2	17.05	1	17.60	17.60	1	5,173	0.02%
2020/03/12	4	18.81	0	0.00	18.60	4	5,023	0.08%
2020/03/11	2	20.00	0	0.00	19.65	2	4,910	0.04%
2020/03/09	0	0.00	2	20.55	20.10	-2	4,794	-0.04%
2020/03/06	32	20.78	0	0.00	20.35	32	4,655	0.69%
2020/03/05	0	0.00	60	21.03	21.00	-60	4,563	-1.31%
2020/03/04	1	20.80	4	20.70	21.15	-3	4,486	-0.07%
2020/03/03	1	20.95	1	20.95	20.85	0	4,407	0.00%
2020/03/02	5	19.90	5	20.15	20.30	0	4,305	0.00%
2020/02/27	22	20.94	16	20.85	20.40	6	4,172	0.14%
2020/02/26	24	21.60	2	21.30	21.55	22	4,034	0.55%
2020/02/25	1	20.50	2	20.78	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	2.2	20.88	20.95	-2.2	3,775	-0.06%
2020/02/21	1	20.65	2	20.90	20.95	-1	3,682	-0.03%
2020/02/20	3	21.07	5.2	20.95	21.05	-2.2	3,614	-0.06%
2020/02/19	5	20.63	7	20.83	20.90	-2	3,444	-0.06%
2020/02/18	0	0.00	1.2	20.26	20.15	-1.2	3,365	-0.04%
2020/02/17	0	0.00	5	20.05	20.05	-5	3,311	-0.15%
2020/02/13	0	0.00	10.5	20.05	20.00	-10.5	3,221	-0.33%
2020/02/12	8	20.00	14	19.92	20.05	-6	3,161	-0.19%
2020/02/11	2	19.68	7	20.01	19.65	-5	3,040	-0.16%
2020/02/10	3	19.38	17	19.87	19.90	-14	2,847	-0.49%
2020/02/07	1	18.75	1	19.40	19.25	0	2,539	0.00%
2020/02/06	0	0.00	112	18.42	18.75	-112	2,407	-4.65%	大賣/鉅額交易
2020/02/05	0	0.00	2	17.45	17.55	-2	2,352	-0.09%
2020/02/04	1	17.35	0	0.00	17.35	1	2,323	0.04%
2020/02/03	12	17.15	16	17.10	17.15	-4	2,303	-0.17%
2020/01/31	25	18.00	6	18.05	17.90	19	2,244	0.85%
2020/01/30	107	18.11	0	0.00	17.95	107	2,238	4.78%	大買/鉅額交易
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/08	2	18.73	0	0.00	18.70	2	2,348	0.09%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2019/12/27	0	0.00	0	19.30	19.35	0	2,450	0.00%
2019/12/26	0	0.00	10	19.55	19.50	-10	2,460	-0.41%
2019/12/25	10	19.40	0.5	19.25	19.40	9.5	2,468	0.38%
2019/12/20	1	19.40	10	19.50	19.40	-9	2,563	-0.35%
2019/12/18	1	19.75	0	0.00	19.65	1	2,554	0.04%
2019/12/17	13	19.30	4	19.71	19.75	9	2,559	0.35%
2019/12/16	0	0.00	1	19.25	19.20	-1	2,516	-0.04%
2019/12/13	1	18.95	0	0.00	18.95	1	2,589	0.04%
2019/12/11	0	0.00	5	19.20	19.15	-5	2,851	-0.18%
2019/12/10	0	0.00	25	19.11	19.10	-25	2,853	-0.88%
2019/12/09	5	18.85	0	0.00	18.85	5	2,849	0.18%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/11/28	0	0.00	1	19.15	19.15	-1	3,038	-0.03%
2019/11/27	0	0.00	4	18.85	18.80	-4	3,037	-0.13%
2019/11/25	2.3	18.71	0	0.00	18.75	2.3	3,082	0.07%
2019/11/21	2	18.78	0	0.00	18.75	2	3,116	0.06%
2019/11/18	1	18.60	1	18.90	18.80	0	3,179	0.00%
2019/11/15	11	18.58	0	0.00	18.70	11	3,276	0.34%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/12	11	19.05	0	0.00	19.15	11	3,317	0.33%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/11/08	0	0.00	2	19.70	19.65	-2	3,598	-0.06%
2019/11/07	0	0.00	1	19.85	19.60	-1	3,789	-0.03%
2019/11/06	0	0.00	1	19.75	19.50	-1	3,789	-0.03%
2019/11/04	0	0.00	32	19.73	19.60	-32	3,884	-0.82%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/30	2	19.55	0	0.00	19.45	2	4,090	0.05%
2019/10/23	0	0.00	10	19.55	19.65	-10	4,951	-0.20%
2019/10/22	0	0.00	3	19.95	19.80	-3	4,970	-0.06%
2019/10/21	3	20.10	8	19.85	19.85	-5	5,024	-0.10%
2019/10/16	0	0.00	1	19.75	19.55	-1	5,099	-0.02%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0	0.00	6	19.44	19.40	-6	5,142	-0.12%
2019/10/09	4	19.01	140	19.00	18.95	-136	5,240	-2.60%	大賣/鉅額交易
2019/10/08	0.2	19.40	6	19.39	19.25	-5.8	5,411	-0.11%
2019/10/07	2	19.40	0	0.00	19.40	2	5,512	0.04%
2019/10/04	5	19.35	4	19.25	19.40	1	5,551	0.02%
2019/10/03	5	19.29	0	0.00	19.35	5	5,561	0.09%
2019/10/02	5	19.56	0	0.00	19.60	5	5,636	0.09%
2019/10/01	6	19.88	0	0.00	19.80	6	5,725	0.10%
2019/09/27	3	19.78	0	0.00	19.65	3	5,854	0.05%
2019/09/19	0	0.00	5	20.80	20.60	-5	6,527	-0.08%
2019/09/18	0	0.00	9	20.33	20.40	-9	6,707	-0.13%
2019/09/17	12	20.29	0	0.00	20.10	12	6,676	0.18%
2019/09/16	0	0.00	1	21.35	21.35	-1	6,610	-0.02%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/04	2	20.75	4	20.80	20.90	-2	7,295	-0.03%
2019/08/30	2	20.90	0	0.00	20.90	2	7,736	0.03%
2019/08/29	10	21.15	0	0.00	20.90	10	7,911	0.13%
2019/08/28	0	0.00	1	21.15	21.15	-1	8,083	-0.01%
2019/08/26	0	0.00	1	20.65	20.70	-1	8,468	-0.01%
2019/08/23	1	21.00	0	0.00	20.95	1	8,667	0.01%
2019/08/22	2	20.75	5	21.00	21.00	-3	9,296	-0.03%
2019/08/21	1	21.00	0	0.00	20.95	1	9,722	0.01%
2019/08/20	1	20.85	2	20.60	20.60	-1	10,331	-0.01%
2019/08/19	5	21.20	0	0.00	21.15	5	10,315	0.05%
2019/08/16	0	0.00	95	21.27	21.30	-95	10,429	-0.91%
2019/08/15	3	21.18	1	21.35	21.10	2	10,583	0.02%
2019/08/14	5	21.82	1	21.90	21.90	4	10,655	0.04%
2019/08/13	4	22.48	0	0.00	22.25	4	10,900	0.04%
2019/08/12	3	22.83	1	22.85	23.15	2	11,551	0.02%
2019/08/08	0	0.00	3	23.00	23.20	-3	11,763	-0.03%
2019/08/07	13	23.05	0	0.00	23.00	13	11,837	0.11%
2019/08/05	25	23.19	7	22.85	22.90	18	12,002	0.15%
2019/08/02	7	23.04	9	23.04	23.05	-2	11,956	-0.02%
2019/08/01	20	23.79	17	23.45	23.60	3	11,864	0.03%
2019/07/31	6	24.38	0	0.00	24.00	6	11,789	0.05%
2019/07/30	6	24.45	9	24.51	24.30	-3	11,699	-0.03%
2019/07/29	17	24.08	56.2	24.08	24.45	-39.2	11,611	-0.34%
2019/07/26	116	23.76	112	23.86	23.90	4	11,344	0.04%	大買/大賣/
2019/07/24	1	22.35	1	22.65	22.35	0	10,959	0.00%
2019/07/23	17	22.81	0	0.00	22.55	17	10,920	0.16%
2019/07/22	1	23.10	0	0.00	23.20	1	10,850	0.01%
2019/07/16	1	23.55	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	21	23.75	23.90	-21	10,573	-0.20%
2019/07/12	11	23.25	10	23.90	23.15	1	10,479	0.01%
2019/07/11	0	0.00	9	24.05	23.95	-9	10,325	-0.09%
2019/07/09	2	23.85	17	23.85	23.80	-15	10,487	-0.14%
2019/07/08	0	0.00	0.2	23.60	23.60	-0.2	10,552	0.00%
2019/07/05	0	0.00	1	23.85	23.60	-1	10,474	-0.01%
2019/07/02	0	0.00	9	23.60	23.45	-9	10,383	-0.09%
2019/07/01	0	0.00	12.2	23.30	23.25	-12.2	10,231	-0.12%
2019/06/27	1	22.80	21	22.88	22.80	-20	10,070	-0.20%
2019/06/26	17	22.98	0	0.00	22.95	17	10,027	0.17%
2019/06/25	5	22.75	33	22.57	22.60	-28	10,079	-0.28%
2019/06/20	5	21.80	1	21.70	22.15	4	9,569	0.04%
2019/06/19	10	21.55	0	0.00	21.80	10	9,332	0.11%
2019/06/18	10	21.45	0	0.00	21.50	10	9,249	0.11%
2019/06/13	6	21.52	4	21.48	21.60	2	9,022	0.02%
2019/06/12	11	22.05	1	22.25	22.00	10	8,821	0.11%
2019/06/11	33	22.62	20	22.60	22.60	13	8,623	0.15%
2019/06/10	0	0.00	5	22.65	22.50	-5	8,484	-0.06%
2019/06/06	0	0.00	10	22.90	22.55	-10	8,361	-0.12%
2019/06/05	38	23.28	2	23.53	23.20	36	8,178	0.44%
2019/06/04	34	23.61	2	23.35	23.10	32	7,985	0.40%
2019/06/03	14	23.59	20	23.40	23.25	-6	7,805	-0.08%
2019/05/31	39	23.87	0	0.00	23.85	39	7,586	0.51%
2019/05/30	8	24.08	1	23.95	23.85	7	7,354	0.10%
2019/05/29	16	24.36	24	24.48	24.00	-8	7,142	-0.11%
2019/05/28	106	24.18	23	23.92	23.55	83	6,501	1.28%	大買/
2019/05/27	2	23.70	225	23.23	23.95	-223	6,045	-3.69%	大賣/鉅額交易
2019/05/24	0	0.00	2	21.75	21.80	-2	5,396	-0.04%
2019/05/23	7	22.27	0	0.00	21.80	7	5,322	0.13%
2019/05/22	7	22.00	8	22.56	22.55	-1	5,186	-0.02%
2019/05/21	30	21.90	11	22.15	22.25	19	4,989	0.38%
2019/05/20	87	22.65	5	22.74	22.50	82	4,829	1.70%
2019/05/17	111	21.70	45	21.67	22.15	66	4,370	1.51%	大買/
2019/05/16	22	20.42	63	20.56	20.50	-41	3,649	-1.12%
2019/05/15	5	19.99	2	19.95	20.30	3	3,246	0.09%
2019/05/14	10	20.07	0	0.00	20.20	10	3,131	0.32%
2019/05/13	0	0.00	1	19.60	19.60	-1	2,878	-0.03%
2019/05/02	0	0.00	3	19.60	19.60	-3	2,814	-0.11%
2019/04/30	3	19.75	0	0.00	19.50	3	2,831	0.11%
2019/04/26	0	0.00	5	19.45	19.50	-5	2,796	-0.18%
2019/04/22	2	20.00	0	0.00	19.90	2	2,783	0.07%
2019/04/19	1	19.95	15	19.95	19.85	-14	2,786	-0.50%
2019/04/18	5	19.75	6	19.76	19.80	-1	2,787	-0.04%
2019/04/17	80	19.35	0	0.00	19.60	80	2,778	2.88%
2019/04/16	0	0.00	4	19.38	19.20	-4	2,716	-0.15%
2019/04/15	18	19.80	11	19.85	19.30	7	2,627	0.27%
2019/04/12	2	20.15	70	20.15	20.05	-68	2,411	-2.82%
2019/04/11	3	20.42	0	0.00	20.35	3	2,304	0.13%
2019/04/10	1	20.50	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	0.00	3	20.50	20.60	-3	2,251	-0.13%
2019/04/08	0	0.00	3	20.27	20.25	-3	2,147	-0.14%
2019/04/02	0	0.00	8	19.85	19.70	-8	2,053	-0.39%
2019/03/29	12	19.60	0	0.00	19.45	12	2,083	0.58%
2019/03/28	1	19.80	6	20.02	19.90	-5	2,029	-0.25%
2019/03/27	5	18.80	0	0.00	18.85	5	1,773	0.28%
2019/03/25	0	0.00	2	18.85	18.80	-2	1,977	-0.10%
2019/03/15	0	0.00	3	18.95	18.90	-3	2,343	-0.13%
2019/03/12	0	0.00	1	19.15	19.10	-1	3,623	-0.03%
2019/03/11	0	0.00	1	18.80	19.00	-1	3,947	-0.03%
2019/03/08	0	0.00	30	18.65	18.65	-30	4,015	-0.75%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/02/22	0	0.00	5	18.90	18.95	-5	4,106	-0.12%
2019/02/18	0	0.00	6	18.75	18.75	-6	4,075	-0.15%
2019/02/15	0	0.00	1	18.80	18.65	-1	4,083	-0.02%
2019/02/14	0	0.00	5	18.50	18.50	-5	4,018	-0.12%
2019/01/28	0	0.00	4	18.58	18.55	-4	4,040	-0.10%
2019/01/25	2	18.15	0	0.00	18.20	2	4,018	0.05%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/14	2	17.80	0	0.00	17.85	2	4,161	0.05%
2019/01/10	1	17.80	25	17.80	17.80	-24	4,192	-0.57%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2019/01/07	1	17.85	0	0.00	17.90	1	4,242	0.02%
2019/01/04	1	17.60	1	17.60	17.70	0	4,275	0.00%
2019/01/02	1	17.90	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.20	1	18.15	18.20	0	4,402	0.00%
2018/12/27	21	18.34	0	0.00	18.15	21	4,436	0.47%
2018/12/26	2	18.40	0	0.00	18.25	2	4,430	0.05%
2018/12/25	1	18.35	1	18.25	18.25	0	4,443	0.00%
2018/12/24	12	18.68	0	0.00	18.55	12	4,446	0.27%
2018/12/22	7	19.03	0	0.00	18.90	7	4,408	0.16%
2018/12/19	2	19.65	2	19.45	19.45	0	4,479	0.00%
2018/12/18	26	19.88	4	19.35	19.35	22	4,449	0.49%
2018/12/17	0	0.00	1	20.40	20.60	-1	4,288	-0.02%
2018/12/13	4	20.25	0	0.00	20.30	4	4,159	0.10%
2018/12/12	0	0.00	5	20.15	20.10	-5	4,143	-0.12%
2018/12/11	30	19.91	0	0.00	19.80	30	4,108	0.73%
2018/12/10	0	0.00	0.5	20.10	20.10	-0.5	4,107	-0.01%
2018/12/07	20	20.10	3	20.07	20.05	17	4,060	0.42%
2018/12/06	14	20.36	9	20.39	20.05	5	3,944	0.13%
2018/12/05	38	20.72	76	20.68	21.00	-38	3,702	-1.03%
2018/12/04	5	18.76	28	18.78	20.00	-23	2,803	-0.82%
2018/12/03	1	18.25	0	0.00	18.20	1	2,479	0.04%
2018/11/29	1	18.10	0	0.00	18.00	1	2,368	0.04%
2018/11/13	2	17.80	0	0.00	17.90	2	2,407	0.08%
2018/11/06	0	0.00	5	18.00	18.15	-5	2,532	-0.20%
2018/11/01	0	0.00	2	18.00	18.00	-2	2,568	-0.08%
2018/10/30	0	0.00	4	17.70	17.60	-4	2,575	-0.16%
2018/10/26	15	17.60	1	17.50	17.70	14	2,615	0.54%
2018/10/25	5	17.95	0	0.00	17.95	5	2,650	0.19%
2018/10/24	20	18.45	0	0.00	18.60	20	2,622	0.76%
2018/10/22	0	0.00	20	18.80	18.75	-20	2,612	-0.77%
2018/10/19	20	18.70	0	0.00	18.55	20	2,641	0.76%
2018/10/12	10	19.30	0	0.00	19.60	10	2,525	0.40%
2018/10/11	2	19.60	0	0.00	19.65	2	2,494	0.08%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/09/28	0	0.00	1	21.85	21.70	-1	2,325	-0.04%
2018/09/27	0	0.00	1	21.15	21.20	-1	2,245	-0.04%
2018/09/25	0	0.00	1	20.85	20.90	-1	2,271	-0.04%
2018/09/13	1	20.70	0	0.00	20.85	1	2,604	0.04%
2018/08/28	3	20.65	10	20.75	20.75	-7	3,085	-0.23%
2018/08/23	2	20.60	0	0.00	20.60	2	3,189	0.06%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/16	0	0.00	10	20.20	20.25	-10	3,326	-0.30%
2018/08/14	10	20.65	0	0.00	20.60	10	3,334	0.30%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/02	0	0.00	5	21.30	21.20	-5	3,905	-0.13%
2018/08/01	5	21.40	0	0.00	21.40	5	3,874	0.13%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/25	1	21.10	0	0.00	21.15	1	3,767	0.03%
2018/07/20	1	20.80	10	20.90	20.90	-9	3,724	-0.24%
2018/07/17	3	21.07	0	0.00	21.25	3	3,705	0.08%
2018/07/09	1	20.60	0	0.00	20.70	1	3,649	0.03%
2018/07/06	2	20.65	0	0.00	20.60	2	3,646	0.05%
2018/07/05	0	0.00	5	20.85	20.85	-5	3,629	-0.14%
2018/07/04	0	0.00	2	20.75	20.85	-2	3,666	-0.05%
2018/06/29	6	21.13	0	0.00	21.10	6	3,658	0.16%
2018/06/28	2	21.30	0	0.00	21.45	2	3,551	0.06%
2018/06/22	5	21.75	0	0.00	22.15	5	3,429	0.15%
2018/06/21	22	22.13	0	0.00	21.85	22	3,285	0.67%
2018/06/19	4	22.14	2	22.15	22.05	2	3,155	0.06%
2018/06/15	4	22.35	0	0.00	22.35	4	3,063	0.13%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/06/07	5	23.20	0	0.00	23.20	5	2,950	0.17%
2018/06/05	0	0.00	10	23.30	23.30	-10	2,888	-0.35%
2018/06/04	10	23.38	21	23.30	23.35	-11	2,873	-0.38%
2018/05/30	2	23.20	0	0.00	23.15	2	2,890	0.07%
2018/05/28	3	23.45	8	23.35	23.35	-5	2,879	-0.17%
2018/05/25	9	23.55	0	0.00	23.45	9	2,885	0.31%
2018/05/24	1	23.55	0	0.00	23.55	1	2,911	0.03%
2018/05/23	31	23.70	0	0.00	23.75	31	2,847	1.09%
2018/05/22	4	24.00	30	24.15	23.90	-26	2,813	-0.92%
2018/05/21	0	0.00	2	24.45	24.20	-2	2,789	-0.07%
2018/05/18	1	24.40	0	0.00	24.15	1	2,730	0.04%
2018/05/17	0	0.00	2	24.15	24.05	-2	2,626	-0.08%
2018/05/16	0	0.00	10.4	24.09	23.80	-10.4	2,492	-0.42%
2018/05/15	10	23.99	0	0.00	24.00	10	2,474	0.40%
2018/05/14	22	23.92	16	23.90	23.95	6	2,493	0.24%
2018/05/04	10	22.35	0	0.00	22.35	10	2,276	0.44%
2018/05/03	0	0.00	1	22.50	22.60	-1	2,283	-0.04%
2018/05/02	1	22.90	0	0.00	22.80	1	2,300	0.04%
2018/04/30	0	0.00	1	22.65	22.65	-1	2,311	-0.04%
2018/04/26	2	22.00	0	0.00	22.00	2	2,401	0.08%
2018/04/25	15	22.05	0	0.00	22.00	15	2,420	0.62%
2018/04/23	0	0.00	0.1	22.25	22.30	-0.1	2,503	-0.01%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/17	0	0.00	10	22.20	22.25	-10	2,569	-0.39%
2018/04/11	15	22.85	0	0.00	22.80	15	2,683	0.56%
2018/04/03	0	0.00	10	22.55	22.50	-10	2,728	-0.37%
2018/03/30	0	0.00	15	22.60	22.60	-15	2,906	-0.52%
2018/03/29	0	0.00	40	22.55	22.55	-40	2,892	-1.38%
2018/03/28	0	0.00	5	22.70	22.60	-5	2,892	-0.17%
2018/03/27	10	22.70	0	0.00	22.75	10	2,883	0.35%
2018/03/26	0	0.00	3	22.70	22.75	-3	2,893	-0.10%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/14	0	0.00	5	23.60	23.55	-5	3,189	-0.16%
2018/03/13	3	23.60	5	23.64	23.60	-2	3,206	-0.06%
2018/03/12	3	23.40	0	0.00	23.45	3	3,217	0.09%
2018/03/05	2	23.50	0	0.00	23.25	2	4,854	0.04%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/02/27	20	23.39	1	23.40	23.35	19	5,029	0.38%
2018/02/26	0	0.00	1	23.35	23.35	-1	5,011	-0.02%
2018/02/09	5	21.75	0	0.00	22.30	5	5,082	0.10%
2018/02/06	3	22.38	1	22.70	22.30	2	5,193	0.04%
2018/02/05	0	0.00	12	23.14	23.20	-12	5,110	-0.23%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/01/31	0	0.00	13	23.45	23.75	-13	5,145	-0.25%
2018/01/30	0	0.00	2	23.75	23.50	-2	5,152	-0.04%
2018/01/26	0	0.00	2	23.85	23.75	-2	5,135	-0.04%
2018/01/25	1	23.80	0	0.00	23.75	1	5,134	0.02%
2018/01/22	0	0.00	1	23.60	23.75	-1	5,034	-0.02%
2018/01/19	2	23.70	0	0.00	23.55	2	5,022	0.04%
2018/01/18	2	23.73	0.1	23.75	23.70	1.9	5,000	0.04%
2018/01/17	2	23.55	2	23.75	24.00	0	4,962	0.00%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/10	3	23.60	6	23.55	23.55	-3	4,986	-0.06%
2018/01/09	0	0.00	1	23.75	23.60	-1	4,994	-0.02%
2018/01/08	8	23.60	0	0.00	23.65	8	4,977	0.16%
2018/01/04	1	23.40	0	0.00	23.40	1	4,916	0.02%
2018/01/03	0	0.00	1	23.80	23.65	-1	4,899	-0.02%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%