裕隆 (2201)-宏遠-桃園券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(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－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園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
2024/11/21	0	57.10	0	0.00	56.70	0	3,269	0.00%
2024/11/20	11	57.21	2	57.00	57.40	9	3,235	0.28%
2024/11/15	0	0.00	20	55.70	55.50	-20	3,257	-0.61%
2024/11/14	15	55.97	5	54.50	54.10	10	3,254	0.31%
2024/11/13	11	55.55	2	55.30	55.80	9	3,218	0.28%
2024/11/12	1	54.60	0	0.00	53.30	1	3,188	0.03%
2024/11/11	0	0.00	4	55.75	56.30	-4	3,138	-0.13%
2024/11/07	0	0.00	1	57.10	57.10	-1	3,137	-0.03%
2024/11/05	0	0.00	1	57.40	57.30	-1	3,211	-0.03%
2024/11/01	1	58.20	0	0.00	58.30	1	3,490	0.03%
2024/10/30	9	57.71	0	0.00	57.30	9	3,536	0.25%
2024/10/28	0	0.00	5	58.46	59.00	-5	3,540	-0.14%
2024/10/25	5	57.70	0	0.00	58.30	5	3,532	0.14%
2024/10/24	0	0.00	3	57.30	57.70	-3	3,515	-0.09%
2024/10/23	1	57.40	1	58.20	58.00	0	3,497	0.00%
2024/10/22	2	57.35	2	58.00	57.90	0	3,487	0.00%
2024/10/21	1	56.20	0	0.00	56.80	1	3,529	0.03%
2024/10/16	1	55.50	1	55.80	56.00	0	3,620	0.00%
2024/10/15	5	56.64	10	56.50	56.40	-5	3,606	-0.14%
2024/10/11	10	57.60	0	0.00	57.50	10	3,593	0.28%
2024/10/09	0	0.00	8	57.80	57.70	-8	3,634	-0.22%
2024/10/08	0	0.00	2	59.60	59.00	-2	3,624	-0.06%
2024/10/07	10	60.40	10	59.90	60.40	0	3,705	0.00%
2024/10/04	17.8	59.97	10	59.73	59.60	7.8	3,720	0.21%
2024/10/01	1	59.90	0	0.00	59.80	1	3,695	0.03%
2024/09/30	2	60.20	0	0.00	60.00	2	3,694	0.05%
2024/09/27	3	59.77	0	0.00	60.10	3	3,731	0.08%
2024/09/26	0	0.00	10	58.80	58.00	-10	3,740	-0.27%
2024/09/25	3	57.80	0	0.00	58.40	3	3,743	0.08%
2024/09/24	1	56.30	0	0.00	56.40	1	3,780	0.03%
2024/09/18	10	57.40	0	0.00	55.90	10	3,740	0.27%
2024/09/16	11	55.00	11	56.51	56.60	0	3,667	0.00%
2024/09/03	6	53.30	0	0.00	53.20	6	3,887	0.15%
2024/08/29	1	53.90	0	0.00	54.10	1	4,143	0.02%
2024/08/27	2	54.20	0	0.00	54.30	2	4,243	0.05%
2024/08/12	1	54.30	0	0.00	54.30	1	4,559	0.02%
2024/08/06	20	54.00	20	53.20	53.10	0	4,893	0.00%
2024/08/05	0	0.00	3	53.90	53.30	-3	5,009	-0.06%
2024/08/02	10	59.56	0	0.00	59.20	10	5,105	0.20%
2024/08/01	0	0.00	20	61.20	61.30	-20	5,191	-0.39%
2024/07/29	0	0.00	1	62.10	61.40	-1	5,783	-0.02%
2024/07/26	4	60.90	4	61.50	61.60	0	5,817	0.00%
2024/07/23	0	0.00	4	62.30	62.40	-4	5,886	-0.07%
2024/07/22	5	60.52	0	0.00	60.50	5	5,880	0.09%
2024/07/19	7	62.37	0	0.00	62.90	7	5,809	0.12%
2024/07/16	0	0.00	0.2	64.70	65.40	-0.2	5,796	0.00%
2024/07/10	0	0.00	1	63.60	63.90	-1	6,099	-0.02%
2024/07/09	0	0.00	2	63.40	63.20	-2	6,113	-0.03%
2024/07/08	1	65.20	0	0.00	65.20	1	6,010	0.02%
2024/07/04	2	65.80	0	0.00	65.80	2	5,989	0.03%
2024/07/03	13	65.33	0	0.00	65.20	13	6,025	0.22%
2024/07/02	3	66.47	0	0.00	65.50	3	6,111	0.05%
2024/07/01	3	66.70	1	67.00	66.70	2	6,084	0.03%
2024/06/28	3	66.97	0	0.00	66.80	3	6,082	0.05%
2024/06/27	7	67.60	0	0.00	67.40	7	5,989	0.12%
2024/06/26	3	69.27	0	0.00	68.50	3	5,902	0.05%
2024/06/19	21	69.62	0	0.00	68.70	21	5,857	0.36%
2024/06/18	0	0.00	22	68.82	69.30	-22	5,833	-0.38%
2024/06/17	2	68.60	10	68.54	68.50	-8	5,873	-0.14%
2024/06/14	10	68.69	0	0.00	68.50	10	5,888	0.17%
2024/06/13	4	69.05	10	68.70	68.60	-6	5,877	-0.10%
2024/06/12	4	69.63	2	69.60	69.40	2	5,854	0.03%
2024/06/07	10	71.00	2	71.40	71.20	8	5,799	0.14%
2024/06/06	12	70.67	10	70.20	69.80	2	5,943	0.03%
2024/06/04	0	0.00	1	71.50	70.50	-1	5,942	-0.02%
2024/06/03	1	70.20	0	0.00	70.40	1	5,936	0.02%
2024/05/31	10	71.40	4	70.80	70.50	6	5,926	0.10%
2024/05/29	12	72.33	5	73.00	71.50	7	5,871	0.12%
2024/05/28	10	71.90	0	0.00	71.40	10	5,829	0.17%
2024/05/27	10	72.00	10	71.94	71.70	0	5,833	0.00%
2024/05/23	10	71.00	10	70.50	70.50	0	5,814	0.00%
2024/05/16	2	71.00	0	0.00	71.80	2	5,938	0.03%
2024/05/15	5	71.50	0	0.00	71.40	5	5,893	0.08%
2024/05/14	3	72.00	0	0.00	71.60	3	5,851	0.05%
2024/05/13	8	72.90	1	73.60	72.50	7	5,807	0.12%
2024/05/10	34	72.75	1	72.50	73.10	33	5,750	0.57%
2024/05/09	6	75.20	12	75.56	75.00	-6	5,542	-0.11%
2024/05/08	2	73.25	14	75.33	76.30	-12	5,340	-0.22%
2024/05/07	0	0.00	4	73.45	73.80	-4	5,104	-0.08%
2024/05/06	26	73.65	3	74.13	73.60	23	4,986	0.46%
2024/05/03	6	71.73	8.1	73.46	73.70	-2.1	4,803	-0.04%
2024/04/29	0	0.00	23	69.30	69.30	-23	4,426	-0.52%
2024/04/26	10	67.60	0	0.00	67.50	10	4,348	0.23%
2024/04/23	10	67.50	0	0.00	67.50	10	4,493	0.22%
2024/04/19	1	67.30	0	0.00	66.90	1	4,450	0.02%
2024/04/18	0	0.00	20	69.45	69.30	-20	4,372	-0.46%
2024/04/17	20	67.60	2	67.60	67.40	18	4,297	0.42%
2024/04/15	1	69.30	1	69.10	69.30	0	4,331	0.00%
2024/04/11	0	0.00	1	69.30	69.30	-1	4,321	-0.02%
2024/04/09	31	69.56	31	69.16	69.10	0	4,375	0.00%
2024/04/08	0	0.00	1	68.40	70.00	-1	4,361	-0.02%
2024/04/03	1	66.70	0	0.00	66.70	1	4,271	0.02%
2024/03/29	2	68.10	0	0.00	68.10	2	4,301	0.05%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	10	68.47	10	67.40	67.10	0	4,634	0.00%
2024/03/25	10	68.10	0	0.00	68.10	10	4,637	0.22%
2024/03/22	0	0.00	1	68.40	68.30	-1	4,690	-0.02%
2024/03/21	0	0.00	1	68.00	67.80	-1	4,792	-0.02%
2024/03/20	3	67.80	2	68.00	67.70	1	4,949	0.02%
2024/03/13	2	70.30	1	69.70	69.70	1	5,145	0.02%
2024/03/12	5	71.94	5	70.82	71.90	0	5,096	0.00%
2024/03/11	4	66.83	10	66.60	67.60	-6	4,959	-0.12%
2024/03/08	6	67.85	1	68.20	67.10	5	4,948	0.10%
2024/03/07	2	69.25	1	69.10	68.90	1	4,864	0.02%
2024/03/06	2	70.20	0	0.00	70.10	2	4,820	0.04%
2024/03/05	1	70.60	1	71.00	70.40	0	4,945	0.00%
2024/03/04	2	70.60	0	0.00	70.80	2	4,943	0.04%
2024/02/27	15	69.67	3	69.60	69.40	12	4,902	0.24%
2024/02/23	2	72.00	2	71.30	71.20	0	4,978	0.00%
2024/02/22	11	71.17	10	70.90	70.90	1	5,036	0.02%
2024/02/19	11	72.17	0	0.00	72.20	11	5,303	0.21%
2024/02/16	1	69.90	2	70.05	69.90	-1	5,334	-0.02%
2024/02/15	5	68.92	1	68.90	68.70	4	5,342	0.07%
2024/02/05	3	69.10	1	68.70	69.30	2	5,354	0.04%
2024/02/02	7	69.24	0	0.00	69.10	7	5,451	0.13%
2024/01/31	5	69.60	0	0.00	69.50	5	5,501	0.09%
2024/01/30	1	70.20	1	70.10	69.60	0	5,522	0.00%
2024/01/25	5	70.00	5	70.00	69.70	0	5,675	0.00%
2024/01/24	0	0.00	1	70.70	70.80	-1	5,723	-0.02%
2024/01/17	8.1	68.38	1	68.40	67.70	7.1	6,163	0.11%
2024/01/16	1	69.90	0	0.00	69.80	1	6,113	0.02%
2024/01/15	5	71.10	0	71.00	70.90	5	6,215	0.08%
2024/01/11	11	71.16	10	70.80	70.70	1	6,557	0.02%
2024/01/10	1	70.00	1	70.30	70.20	0	6,941	0.00%
2024/01/09	5.1	71.99	0	0.00	70.90	5.1	7,154	0.07%
2024/01/08	2	72.30	0	0.00	72.30	2	7,691	0.03%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/03	6	73.48	0	0.00	73.10	6	9,285	0.06%
2023/12/29	3	74.83	2	75.05	74.80	1	9,295	0.01%
2023/12/26	2	72.70	1	73.10	72.70	1	9,545	0.01%
2023/12/25	3	72.57	2	72.75	72.80	1	9,755	0.01%
2023/12/22	0	0.00	1	74.20	72.20	-1	9,944	-0.01%
2023/12/21	1	72.90	0	0.00	72.70	1	9,849	0.01%
2023/12/20	2	74.10	2	74.45	74.10	0	9,898	0.00%
2023/12/19	1	73.70	1	74.20	74.00	0	9,935	0.00%
2023/12/18	1	74.40	1	75.70	74.40	0	9,995	0.00%
2023/12/15	7	75.71	0	0.00	75.50	7	10,188	0.07%
2023/12/14	10	76.70	17	77.11	77.30	-7	10,213	-0.07%
2023/12/13	6	76.13	0	0.00	76.00	6	10,171	0.06%
2023/12/08	0	0.00	1	77.50	77.20	-1	10,156	-0.01%
2023/12/07	10	78.20	10	77.60	77.60	0	10,186	0.00%
2023/12/05	13	76.65	0	0.00	77.00	13	10,270	0.13%
2023/12/04	0	0.00	1	77.30	76.50	-1	10,336	-0.01%
2023/11/30	2	76.65	1	76.90	76.90	1	10,662	0.01%
2023/11/29	1	77.80	0	0.00	77.90	1	11,171	0.01%
2023/11/28	1	78.00	1	78.10	78.40	0	11,565	0.00%
2023/11/22	0	0.00	1	77.80	77.70	-1	12,453	-0.01%
2023/11/20	3	78.20	1	79.10	78.00	2	12,279	0.02%
2023/11/17	11	80.36	12	79.82	80.20	-1	12,116	-0.01%
2023/11/16	1	78.70	2	78.95	79.10	-1	12,025	-0.01%
2023/11/15	2	78.80	2	79.40	78.50	0	11,968	0.00%
2023/11/10	15	77.43	11	77.47	77.10	4	11,883	0.03%
2023/11/07	0	0.00	1	79.20	79.10	-1	12,008	-0.01%
2023/11/06	1	79.00	0	0.00	78.80	1	12,036	0.01%
2023/11/03	0	0.00	1	79.00	78.20	-1	12,143	-0.01%
2023/11/02	4	77.48	5	77.02	77.40	-1	12,086	-0.01%
2023/11/01	13	75.04	17.1	74.90	75.00	-4.1	12,009	-0.03%
2023/10/31	3	76.87	2	77.85	74.10	1	11,946	0.01%
2023/10/30	1	76.80	0	0.00	76.90	1	11,861	0.01%
2023/10/27	4	77.30	0	0.00	77.30	4	11,890	0.03%
2023/10/26	49	78.81	10	78.30	78.20	39	11,957	0.33%
2023/10/25	2	80.80	2	81.10	80.10	0	11,962	0.00%
2023/10/23	3	78.20	2	78.15	77.80	1	12,066	0.01%
2023/10/20	5	78.90	0	0.00	79.10	5	12,142	0.04%
2023/10/19	9	80.62	9	81.16	81.40	0	12,052	0.00%
2023/10/18	7	81.90	7.1	81.27	80.10	-0.1	12,069	0.00%
2023/10/17	55	81.82	10	81.90	81.10	45	11,808	0.38%
2023/10/16	7	84.53	5	83.00	83.00	2	11,705	0.02%
2023/10/13	9	86.53	51.6	90.46	85.10	-42.6	11,340	-0.38%
2023/10/12	11	83.75	17	83.31	84.00	-6	10,331	-0.06%
2023/10/11	1	79.00	1	80.00	78.80	0	10,484	0.00%
2023/10/06	1.2	78.83	241	78.95	78.90	-239.8	10,709	-2.24%	大賣/鉅額交易
2023/10/05	10	78.89	10	78.60	78.40	0	10,747	0.00%
2023/10/04	4	78.85	2	78.40	78.40	2	10,777	0.02%
2023/10/03	10.3	81.92	10	81.10	80.50	0.3	10,670	0.00%
2023/10/02	10.1	82.80	10	82.30	82.00	0.1	10,679	0.00%
2023/09/28	15	85.97	14	83.86	83.00	1	10,776	0.01%
2023/09/27	25	84.58	29	85.41	86.00	-4	10,746	-0.04%
2023/09/26	8	84.29	8	83.96	83.70	0	10,621	0.00%
2023/09/22	1	81.00	1	82.50	82.50	0	10,638	0.00%
2023/09/21	2	81.35	5	80.68	80.60	-3	10,613	-0.03%
2023/09/20	6	83.98	4	82.20	82.20	2	10,624	0.02%
2023/09/19	6	84.27	5	84.82	84.60	1	10,450	0.01%
2023/09/18	2	83.35	2	83.30	83.30	0	10,335	0.00%
2023/09/15	2	83.35	2	82.90	82.90	0	10,380	0.00%
2023/09/14	11	84.23	12	83.58	83.80	-1	10,412	-0.01%
2023/09/13	1	83.00	6	82.93	83.90	-5	10,425	-0.05%
2023/09/11	2	82.50	3	81.90	81.20	-1	10,647	-0.01%
2023/09/07	14	83.41	14	84.13	84.50	0	10,632	0.00%
2023/09/06	14	84.90	16	83.66	83.20	-2	10,618	-0.02%
2023/09/05	13	85.71	12	85.03	85.20	1	10,593	0.01%
2023/09/04	21	86.15	24	87.28	85.70	-3	10,510	-0.03%
2023/09/01	23	84.42	19	85.89	85.30	4	9,982	0.04%
2023/08/31	8	83.85	7.2	83.72	83.40	0.8	9,779	0.01%
2023/08/30	19	81.85	28	82.58	83.70	-9	9,882	-0.09%
2023/08/29	7	78.04	8	78.88	79.80	-1	9,712	-0.01%
2023/08/28	6	76.67	4	75.78	75.70	2	10,084	0.02%
2023/08/25	1	75.00	1	75.00	75.00	0	10,409	0.00%
2023/08/23	5	75.10	2	75.00	74.70	3	11,529	0.03%
2023/08/22	0	0.00	10	74.90	74.30	-10	11,663	-0.09%
2023/08/21	10.1	75.12	0	0.00	75.40	10.1	11,977	0.08%
2023/08/18	0	0.00	2	75.00	74.70	-2	12,263	-0.02%
2023/08/17	21	74.06	21	74.82	75.60	0	12,610	0.00%
2023/08/16	6	73.25	6	73.68	73.20	0	12,960	0.00%
2023/08/15	15	74.23	15.1	74.37	74.30	-0.1	13,037	0.00%
2023/08/14	9	75.07	7	75.33	73.40	2	13,253	0.02%
2023/08/11	3	78.23	2	79.00	77.50	1	13,487	0.01%
2023/08/10	5	78.12	4	77.83	77.90	1	13,636	0.01%
2023/08/09	11	81.10	11	79.59	79.20	0	13,659	0.00%
2023/08/08	1	79.80	15	79.60	79.70	-14	13,666	-0.10%
2023/08/07	1	80.20	0	0.00	80.50	1	13,852	0.01%
2023/08/04	0	0.00	2	80.40	80.70	-2	13,957	-0.01%
2023/08/02	3	80.63	1	80.10	80.10	2	13,997	0.01%
2023/08/01	13	81.12	3	81.00	81.00	10	13,969	0.07%
2023/07/31	17.1	82.88	2	82.00	82.00	15.1	13,957	0.11%
2023/07/28	38	80.53	19	80.99	81.60	19	13,918	0.14%
2023/07/27	19	79.72	18	80.46	81.00	1	13,982	0.01%
2023/07/26	15.3	79.65	13	78.20	77.70	2.3	13,895	0.02%
2023/07/25	22	78.14	17.3	79.14	79.80	4.8	13,936	0.03%
2023/07/24	8	76.38	8	76.70	76.20	0	13,873	0.00%
2023/07/21	16.5	78.03	15	77.51	77.40	1.5	13,893	0.01%
2023/07/20	18	79.56	17	78.32	78.20	1	14,010	0.01%
2023/07/19	15.2	80.66	17	79.21	79.00	-1.8	13,983	-0.01%
2023/07/18	6	81.32	1	80.20	80.20	5	14,165	0.04%
2023/07/17	15	85.79	15	84.53	84.40	0	14,604	0.00%
2023/07/14	19	85.66	19.1	86.96	85.50	0	15,027	0.00%
2023/07/13	10	81.60	11.1	82.76	84.00	-1.1	15,484	-0.01%
2023/07/12	0	0.00	2	80.00	80.20	-2	15,701	-0.01%
2023/07/11	0	0.00	2.3	80.03	80.00	-2.3	16,083	-0.01%
2023/07/10	12	82.87	10	81.30	81.30	2	16,401	0.01%
2023/07/07	10	83.30	10	82.60	82.30	0	16,394	0.00%
2023/07/06	12.1	82.46	12.2	83.84	83.50	0	16,360	0.00%
2023/07/05	11.2	82.79	11	82.25	81.80	0.2	16,184	0.00%
2023/07/04	10	82.90	10	82.80	82.40	0	16,023	0.00%
2023/06/30	15	81.67	18	82.51	82.60	-3	15,975	-0.02%
2023/06/29	10	81.00	10	80.90	80.50	0	15,906	0.00%
2023/06/28	30	81.53	30	81.07	80.80	0	15,888	0.00%
2023/06/27	3	80.80	1	81.20	79.40	2	15,857	0.01%
2023/06/26	11	80.90	10	81.80	82.00	1	15,917	0.01%
2023/06/21	0	0.00	1	82.40	82.00	-1	16,007	-0.01%
2023/06/20	5	83.10	0	0.00	83.10	5	16,009	0.03%
2023/06/19	12	83.81	10	83.60	83.40	2	16,067	0.01%
2023/06/16	2	85.00	0.3	85.70	83.70	1.8	16,268	0.01%
2023/06/15	0	0.00	5	87.80	87.70	-5	16,050	-0.03%
2023/06/14	0	0.00	1	88.00	87.40	-1	16,092	-0.01%
2023/06/13	0	0.00	1	87.10	87.10	-1	16,261	-0.01%
2023/06/12	1	86.80	0	87.40	86.80	1	16,486	0.01%
2023/06/09	10	86.80	41.3	87.73	87.80	-31.3	16,587	-0.19%
2023/06/07	11	89.55	10	89.90	89.70	1	17,277	0.01%
2023/06/06	14	89.81	10.5	88.22	88.50	3.5	17,427	0.02%
2023/06/05	55	92.89	22	90.92	90.60	33	17,463	0.19%
2023/06/02	10	91.40	11	90.74	90.60	-1	17,273	-0.01%
2023/06/01	13	91.34	11	91.95	89.60	2	17,110	0.01%
2023/05/31	3.1	87.27	4	87.95	87.60	-0.9	16,730	-0.01%
2023/05/30	16	87.03	18	87.09	86.60	-2	16,779	-0.01%
2023/05/29	3	83.90	3	83.10	82.80	0	16,189	0.00%
2023/05/26	21	83.06	31	82.74	82.20	-10	16,720	-0.06%
2023/05/25	22	84.42	24	83.92	83.40	-2	16,790	-0.01%
2023/05/24	33	83.97	32	84.94	85.30	1	16,784	0.01%
2023/05/23	21	84.68	22	83.50	83.70	-1	16,779	-0.01%
2023/05/22	24	83.09	25	83.70	84.20	-1	16,625	-0.01%
2023/05/19	15	81.12	12	80.67	80.40	3	16,605	0.02%
2023/05/18	1	82.60	1	81.10	81.80	0	17,232	0.00%
2023/05/17	22	79.88	21	80.94	81.10	1	17,202	0.01%
2023/05/16	23	78.22	24	78.63	79.60	-1	16,929	-0.01%
2023/05/15	22	77.67	20	76.70	76.70	2	16,975	0.01%
2023/05/12	1	76.30	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	76.30	0	0.00	75.90	1	17,605	0.01%
2023/05/10	20	78.15	20	78.85	79.10	0	17,858	0.00%
2023/05/09	10	78.00	10	77.30	77.10	0	18,040	0.00%
2023/05/08	14	77.53	12	77.98	78.10	2	18,373	0.01%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	11	77.77	10	77.50	77.80	1	20,127	0.00%
2023/05/03	11	79.11	10	77.70	77.60	1	20,629	0.00%
2023/05/02	20	80.70	21	80.03	80.00	-1	21,995	0.00%
2023/04/28	12	80.89	10	80.80	80.60	2	22,329	0.01%
2023/04/27	15	80.19	17	80.55	80.50	-2	22,911	-0.01%
2023/04/26	24	79.38	24	79.55	79.80	0	23,222	0.00%
2023/04/25	0	0.00	9	81.90	78.50	-9	23,224	-0.04%
2023/04/24	11	79.72	10	80.40	80.90	1	23,268	0.00%
2023/04/21	24	81.00	24	80.20	80.30	0	23,333	0.00%
2023/04/20	35	80.01	44	81.10	82.00	-9	23,300	-0.04%
2023/04/19	20	84.95	31	83.68	83.20	-11	23,430	-0.05%
2023/04/18	33	83.54	31	84.49	85.70	2	23,376	0.01%
2023/04/17	36	80.26	30	81.58	81.80	6	22,746	0.03%
2023/04/14	22	77.24	27	78.81	79.10	-5	22,664	-0.02%
2023/04/13	18	77.06	16	77.96	77.60	2	22,469	0.01%
2023/04/12	20	75.20	20	75.65	75.60	0	22,228	0.00%
2023/04/11	1	74.60	1	75.70	74.70	0	22,378	0.00%
2023/04/10	1	74.60	0	0.00	74.80	1	22,442	0.00%
2023/04/06	0	0.00	2	73.30	73.70	-2	22,946	-0.01%
2023/03/31	11	76.71	11	75.77	75.20	0	23,097	0.00%
2023/03/30	1	76.90	1	76.60	76.50	0	23,290	0.00%
2023/03/29	10	75.20	10	74.90	75.60	0	23,597	0.00%
2023/03/28	10	75.70	10	74.70	74.50	0	24,135	0.00%
2023/03/27	1	76.00	0	0.00	75.50	1	24,251	0.00%
2023/03/24	14	77.91	15	78.40	78.80	-1	24,380	0.00%
2023/03/23	18	77.03	32	77.14	77.50	-14	24,792	-0.06%
2023/03/22	21	78.33	20	76.90	76.40	1	25,520	0.00%
2023/03/21	15	77.07	20	78.02	77.30	-5	25,958	-0.02%
2023/03/20	28	75.75	30	75.75	75.80	-2	26,583	-0.01%
2023/03/17	19	74.91	17	75.09	75.70	2	26,757	0.01%
2023/03/16	12	75.62	10	73.70	73.90	2	27,143	0.01%
2023/03/15	48	77.01	26	76.55	75.90	22	27,463	0.08%
2023/03/14	21	74.58	20	75.40	75.50	1	27,639	0.00%
2023/03/13	14	73.80	12	74.74	76.00	2	27,805	0.01%
2023/03/10	13	73.47	10	72.20	72.40	3	28,035	0.01%
2023/03/09	5	76.34	3	76.73	76.00	2	28,440	0.01%
2023/03/08	1	77.50	0	0.00	77.60	1	29,589	0.00%
2023/03/07	11	79.46	11	79.29	79.20	0	31,679	0.00%
2023/03/06	1	79.20	0	0.00	79.00	1	32,545	0.00%
2023/03/03	21	79.30	21	78.10	78.10	0	33,580	0.00%
2023/03/02	3	79.90	2	80.25	78.80	1	33,809	0.00%
2023/03/01	6	82.52	6	81.60	81.60	0	34,331	0.00%
2023/02/24	65	81.54	64	81.35	81.30	1	34,926	0.00%
2023/02/22	15	79.31	12	78.52	78.10	3	35,078	0.01%
2023/02/21	6	81.22	7	81.06	80.90	-1	35,210	0.00%
2023/02/20	4	80.83	3	80.00	80.60	1	35,453	0.00%
2023/02/17	1	79.90	3	81.23	80.00	-2	36,109	-0.01%
2023/02/16	12	80.68	9	81.57	81.50	3	36,232	0.01%
2023/02/15	7	77.97	5	78.58	77.90	2	35,580	0.01%
2023/02/14	1	77.60	2	77.55	77.20	-1	35,384	0.00%
2023/02/13	12	78.41	12	77.58	77.50	0	35,365	0.00%
2023/02/10	14	78.80	17	79.13	79.00	-3	35,162	-0.01%
2023/02/09	5	77.72	5	77.16	76.90	0	34,580	0.00%
2023/02/08	16	77.46	17	77.00	77.80	-1	34,426	0.00%
2023/02/06	18	78.04	17	77.82	77.50	1	33,809	0.00%
2023/02/03	39	79.56	38	79.25	78.10	1	33,486	0.00%
2023/02/02	3.1	81.37	2.2	80.75	79.50	0.9	32,779	0.00%
2023/02/01	22.1	82.59	22	83.45	84.50	0.1	31,891	0.00%
2023/01/31	28.1	79.78	31	80.66	82.90	-2.9	31,435	-0.01%
2023/01/30	3	75.13	424	75.69	78.10	-421	30,031	-1.40%	大賣/鉅額交易
2023/01/17	18	70.75	198	71.21	71.00	-180	29,893	-0.60%	大賣/鉅額交易
2023/01/16	7	68.16	9	68.64	69.20	-2	29,626	-0.01%
2023/01/13	10	66.80	11	66.62	66.80	-1	29,718	0.00%
2023/01/12	23	65.95	23	66.20	66.20	0	29,684	0.00%
2023/01/11	12	67.51	8	67.14	66.50	4	29,471	0.01%
2023/01/10	2	68.45	0	0.00	67.20	2	29,388	0.01%
2023/01/09	18	68.01	20	68.22	68.20	-2	29,198	-0.01%
2023/01/06	15	66.47	16	66.35	66.20	-1	28,481	0.00%
2023/01/05	0	0.00	2	66.00	65.70	-2	27,989	-0.01%
2023/01/04	1	65.30	0	0.00	65.70	1	27,698	0.00%
2023/01/03	10	63.20	10	63.60	63.20	0	27,350	0.00%
2022/12/29	0	0.00	97	59.81	61.40	-97	27,061	-0.36%
2022/12/28	20	61.50	1	62.00	61.60	19	26,892	0.07%
2022/12/27	67	61.86	52	62.00	61.90	15	26,747	0.06%
2022/12/26	67	60.88	86	60.78	61.10	-19	26,468	-0.07%
2022/12/23	121	58.72	1	58.60	59.10	120	26,197	0.46%	大買/鉅額交易
2022/12/22	16.1	59.71	1	60.70	59.70	15.1	25,954	0.06%
2022/12/21	38	60.59	14	60.31	60.00	24	25,720	0.09%
2022/12/20	55	62.23	24	62.99	61.40	31	25,370	0.12%
2022/12/19	11	64.64	11	64.18	64.20	0	24,857	0.00%
2022/12/16	3	64.40	0	0.00	64.10	3	24,654	0.01%
2022/12/15	20	67.86	22	67.78	66.50	-2	24,382	-0.01%
2022/12/14	31	67.12	61	66.39	66.80	-30	23,822	-0.13%
2022/12/13	31	65.63	33	65.18	65.00	-2	23,062	-0.01%
2022/12/12	27	64.69	43	64.86	66.60	-16	22,467	-0.07%
2022/12/09	15	62.25	1.2	62.01	62.30	13.9	21,593	0.06%
2022/12/08	100	62.31	0	0.00	63.00	100	21,338	0.47%
2022/12/07	101	63.16	0	0.00	63.40	101	20,901	0.48%	大買/鉅額交易
2022/12/06	1	65.00	0.1	64.80	64.90	0.9	20,373	0.00%
2022/12/05	17	67.32	17.1	66.85	66.90	-0.1	19,893	0.00%
2022/12/02	16	67.98	23	67.35	66.70	-7	19,576	-0.04%
2022/12/01	18	67.44	20	67.03	67.90	-2	18,949	-0.01%
2022/11/30	12	64.53	8	65.53	65.20	4	18,126	0.02%
2022/11/29	255	63.39	369.2	68.20	63.70	-114.2	16,812	-0.68%	大買/大賣/鉅額交易
2022/11/28	35	61.65	36.9	63.27	64.80	-1.9	14,714	-0.01%
2022/11/25	47	60.11	55	60.27	60.60	-8	14,089	-0.06%
2022/11/24	66	57.28	13.5	57.16	57.70	52.5	12,958	0.41%
2022/11/23	29	56.86	70	56.79	57.10	-41	12,521	-0.33%
2022/11/22	67.5	54.49	20	54.79	54.90	47.5	11,541	0.41%
2022/11/21	1	51.10	34	50.57	54.10	-33	10,587	-0.31%
2022/11/18	122	49.00	1	48.85	49.20	121	9,933	1.22%	大買/鉅額交易
2022/11/17	31	50.82	43	51.23	50.20	-12	9,704	-0.12%
2022/11/16	31	50.66	10	50.10	50.90	21	9,257	0.23%
2022/11/15	27	49.38	36	50.73	51.10	-9	8,791	-0.10%
2022/11/14	0	0.00	13	46.43	49.50	-13	7,961	-0.16%
2022/11/09	7	45.06	0	0.00	44.80	7	7,416	0.09%
2022/11/07	0	0.00	19	45.47	45.75	-19	7,330	-0.26%
2022/11/04	3	44.65	0	0.00	45.05	3	7,310	0.04%
2022/11/03	13	44.56	0	0.00	44.45	13	7,270	0.18%
2022/11/02	5.3	45.34	1	45.65	45.20	4.3	7,337	0.06%
2022/11/01	0	0.00	10	45.45	45.60	-10	7,586	-0.13%
2022/10/31	10	45.65	10	46.40	45.60	0	7,566	0.00%
2022/10/28	14	45.66	3	46.32	45.75	11	7,556	0.15%
2022/10/27	4	45.06	16	45.58	46.55	-12	7,447	-0.16%
2022/10/26	7	44.50	6	44.70	44.40	1	7,331	0.01%
2022/10/25	16	44.24	5	44.44	44.30	11	7,207	0.15%
2022/10/24	5	45.77	0	0.00	46.00	5	6,936	0.07%
2022/10/21	27	42.51	43	43.02	45.05	-16	6,516	-0.25%
2022/10/20	12	41.32	0	0.00	41.35	12	5,996	0.20%
2022/10/19	0	0.00	6	43.38	43.00	-6	5,965	-0.10%
2022/10/18	10	43.11	8	42.95	42.80	2	6,023	0.03%
2022/10/17	12	43.36	2	43.40	43.45	10	6,156	0.16%
2022/10/14	10	42.20	10	42.55	42.80	0	6,177	0.00%
2022/10/11	0	40.90	0	0.00	40.80	0	6,175	0.00%
2022/10/07	0	0.00	4	41.44	42.90	-4	6,221	-0.06%
2022/10/06	4	41.25	0	0.00	41.25	4	6,295	0.06%
2022/09/22	0	0.00	2	43.45	43.45	-2	7,823	-0.03%
2022/09/20	0	0.00	5	42.58	43.30	-5	8,266	-0.06%
2022/09/16	3	42.20	0	0.00	41.95	3	8,792	0.03%
2022/09/12	1	42.35	0	0.00	42.30	1	10,661	0.01%
2022/09/08	0	0.00	6	42.30	42.35	-6	10,844	-0.06%
2022/09/06	104	42.23	5	42.18	42.05	99	11,057	0.90%	大買/
2022/09/05	0	0.00	1	43.75	43.40	-1	11,033	-0.01%
2022/09/02	118	43.08	9	43.61	43.85	109	11,015	0.99%	大買/鉅額交易
2022/09/01	11	43.30	11	42.86	43.20	0	10,804	0.00%
2022/08/25	1	40.00	0	0.00	39.85	1	10,558	0.01%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/16	0	0.00	4	42.54	42.40	-4	10,886	-0.04%
2022/08/12	1	41.60	0	0.00	42.40	1	10,881	0.01%
2022/08/09	4	42.14	1	41.60	42.20	3	10,889	0.03%
2022/08/08	0	0.00	1	39.95	41.45	-1	10,907	-0.01%
2022/08/05	1	43.75	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1	43.20	0	0.00	43.25	1	10,610	0.01%
2022/08/03	0	0.00	200	44.48	44.05	-200	10,503	-1.90%	大賣/鉅額交易
2022/07/28	0.2	45.65	1	45.50	45.45	-0.8	10,296	-0.01%
2022/07/25	200.5	44.73	0	0.00	45.80	200.5	10,061	1.99%	大買/鉅額交易
2022/07/22	12	45.75	0	0.00	45.95	12	9,867	0.12%
2022/07/21	2	46.23	2	46.55	46.95	0	9,614	0.00%
2022/07/20	0	0.00	10	47.65	47.50	-10	9,444	-0.11%
2022/07/19	2	47.83	0	0.00	48.05	2	9,371	0.02%
2022/07/15	2	48.33	1	48.00	48.00	1	9,207	0.01%
2022/07/14	3	48.68	1	49.00	49.00	2	9,075	0.02%
2022/07/13	11	47.35	26	48.33	49.00	-15	8,896	-0.17%
2022/07/12	1	46.55	2	46.88	46.90	-1	8,479	-0.01%
2022/07/11	0	0.00	5	46.90	46.10	-5	8,246	-0.06%
2022/07/08	0.5	44.75	0	0.00	44.70	0.5	8,045	0.01%
2022/07/07	0	0.00	4	42.96	43.70	-4	7,907	-0.05%
2022/07/06	4	42.75	3	42.85	42.50	1	7,786	0.01%
2022/07/05	7	44.49	0	0.00	44.50	7	7,651	0.09%
2022/07/04	2	44.33	2	44.55	44.40	0	7,573	0.00%
2022/07/01	16	45.50	4	45.55	44.40	12	7,468	0.16%
2022/06/30	8	47.03	3	47.67	47.20	5	7,202	0.07%
2022/06/29	9	48.14	0	0.00	47.50	9	6,978	0.13%
2022/06/28	27	49.21	10	48.35	48.35	17	6,707	0.25%
2022/06/27	11	49.46	1	49.00	50.20	10	6,443	0.16%
2022/06/24	1	49.80	4	49.80	50.00	-3	6,089	-0.05%
2022/06/23	22	50.19	21	50.39	50.50	1	5,800	0.02%
2022/06/22	1	50.00	2	49.40	49.10	-1	4,986	-0.02%
2022/06/21	1	48.70	9	47.83	49.75	-8	4,553	-0.18%
2022/06/17	0	0.00	3	45.85	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	14	46.15	45.80	-14	3,557	-0.39%
2022/06/15	0	0.00	12	45.85	45.40	-12	3,336	-0.36%
2022/06/14	12	44.69	0	0.00	44.80	12	3,285	0.37%
2022/06/13	1	44.70	2	45.38	45.40	-1	3,201	-0.03%
2022/06/09	14	45.00	2	44.98	45.20	12	3,089	0.39%
2022/06/07	16	44.43	0	0.00	44.35	16	3,070	0.52%
2022/06/06	2	44.70	0	0.00	44.70	2	3,007	0.07%
2022/06/02	2	45.18	3	45.35	45.15	-1	3,005	-0.03%
2022/06/01	5	45.55	7	45.64	45.80	-2	2,937	-0.07%
2022/05/31	0	0.00	5	44.14	44.45	-5	2,668	-0.19%
2022/05/30	1	43.70	0	0.00	43.70	1	2,530	0.04%
2022/05/26	0	0.00	1	43.90	43.15	-1	2,442	-0.04%
2022/05/25	0	0.00	3	42.63	43.15	-3	2,352	-0.13%
2022/05/20	1	41.90	0	0.00	41.95	1	2,280	0.04%
2022/05/19	1	41.25	0	0.00	42.20	1	2,270	0.04%
2022/05/17	0	0.00	1	41.65	41.95	-1	2,198	-0.05%
2022/05/16	1	41.35	4	41.60	42.00	-3	2,128	-0.14%
2022/05/12	0	0.00	1	38.70	38.10	-1	1,868	-0.05%
2022/04/29	0	0.00	1	40.10	39.60	-1	1,908	-0.05%
2022/04/25	1	40.35	0	0.00	40.10	1	2,081	0.05%
2022/04/21	6	41.35	7	41.15	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	1	40.35	40.95	-1	2,209	-0.05%
2022/04/13	0	0.00	1	40.00	39.95	-1	2,372	-0.04%
2022/04/06	0	0.00	1	40.55	40.55	-1	2,779	-0.04%
2022/04/01	2	40.35	0	0.00	40.35	2	2,797	0.07%
2022/03/30	0	0.00	1	40.70	40.65	-1	2,877	-0.03%
2022/03/29	1	40.50	0	0.00	40.50	1	2,871	0.03%
2022/03/28	0	0.00	1	40.20	40.10	-1	2,875	-0.03%
2022/03/22	0	0.00	1	40.15	40.30	-1	2,996	-0.03%
2022/03/18	0	0.00	1	39.85	39.80	-1	3,030	-0.03%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/14	0	0.00	1	39.15	39.10	-1	3,026	-0.03%
2022/03/11	6	39.30	0	0.00	39.05	6	3,025	0.20%
2022/03/08	3	39.27	0	0.00	38.90	3	2,973	0.10%
2022/03/07	2	39.80	0	0.00	39.70	2	2,936	0.07%
2022/03/03	0	0.00	1	41.50	41.25	-1	2,969	-0.03%
2022/02/25	0	0.00	3	40.60	40.85	-3	3,128	-0.10%
2022/02/24	0	0.00	1	41.05	40.70	-1	3,250	-0.03%
2022/02/14	0	0.00	1	41.25	41.20	-1	4,128	-0.02%
2022/02/08	0	0.00	3	42.05	42.05	-3	4,253	-0.07%
2022/02/07	0	0.00	1	41.35	41.75	-1	4,312	-0.02%
2022/01/24	0	0.00	1	41.30	41.35	-1	4,453	-0.02%
2022/01/21	0	0.00	2	41.35	41.35	-2	4,537	-0.04%
2022/01/17	0	0.00	2	43.05	43.10	-2	4,644	-0.04%
2022/01/12	0	0.00	1	42.65	42.60	-1	4,951	-0.02%
2022/01/07	0	0.00	6	43.73	43.60	-6	5,730	-0.10%
2022/01/06	2	43.35	1	43.30	43.60	1	5,794	0.02%
2022/01/05	0	0.00	6	43.55	43.55	-6	5,988	-0.10%
2022/01/03	0	0.00	1	42.95	42.85	-1	6,645	-0.02%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/16	1	41.50	1	41.60	41.25	0	8,246	0.00%
2021/12/15	1	41.15	1	41.20	41.15	0	8,731	0.00%
2021/12/13	1	41.55	10	41.63	41.55	-9	9,818	-0.09%
2021/11/25	0	0.00	2	42.95	42.40	-2	10,021	-0.02%
2021/11/23	0	0.00	11	43.62	43.15	-11	9,994	-0.11%
2021/11/22	0	0.00	5	44.15	44.05	-5	9,908	-0.05%
2021/11/19	2	43.85	57	43.49	43.30	-55	9,740	-0.56%
2021/11/18	31	43.24	6	43.65	43.10	25	9,587	0.26%
2021/11/17	11	43.26	8	43.43	43.40	3	9,523	0.03%
2021/11/16	2	42.78	0	0.00	43.35	2	9,379	0.02%
2021/11/15	0	0.00	6	41.95	41.90	-6	9,147	-0.07%
2021/11/12	0	0.00	9	41.79	41.85	-9	9,137	-0.10%
2021/11/11	6	40.95	0	0.00	40.80	6	9,095	0.07%
2021/11/10	4	41.59	0	0.00	41.55	4	9,033	0.04%
2021/11/09	0	0.00	2	41.83	42.10	-2	9,018	-0.02%
2021/11/04	2	41.48	0	0.00	41.50	2	8,966	0.02%
2021/11/03	0	0.00	1	41.30	41.40	-1	8,918	-0.01%
2021/11/01	1	41.10	1	41.25	41.35	0	8,871	0.00%
2021/10/29	1	41.50	0	0.00	41.10	1	8,813	0.01%
2021/10/27	0	0.00	2	42.30	42.25	-2	8,705	-0.02%
2021/10/25	0	0.00	1	42.60	42.70	-1	8,597	-0.01%
2021/10/22	2	42.68	2	42.20	42.20	0	8,522	0.00%
2021/10/21	15	42.43	5	42.35	43.10	10	8,420	0.12%
2021/10/20	0	0.00	1	41.30	41.40	-1	8,208	-0.01%
2021/10/19	7	42.56	1	42.45	41.90	6	8,091	0.07%
2021/10/18	25	43.47	12	42.32	42.15	13	7,879	0.16%
2021/10/15	14	43.44	18	43.80	44.25	-4	7,551	-0.05%
2021/10/14	7	43.16	0	0.00	42.95	7	7,346	0.10%
2021/10/13	1	42.65	2	43.40	43.65	-1	7,244	-0.01%
2021/10/12	26	43.41	6	44.08	42.70	20	7,081	0.28%
2021/10/08	6	44.09	1	44.65	44.20	5	6,883	0.07%
2021/10/06	0	0.00	1	41.45	42.15	-1	6,118	-0.02%
2021/10/01	1	41.40	0	0.00	40.25	1	5,782	0.02%
2021/09/30	1	42.30	0	0.00	42.70	1	5,642	0.02%
2021/09/29	2	42.25	1	42.40	42.00	1	5,550	0.02%
2021/09/27	12	44.45	16	43.99	43.10	-4	5,411	-0.07%
2021/09/24	0	0.00	1	43.70	44.00	-1	5,138	-0.02%
2021/09/22	21	44.13	15	43.84	43.70	6	4,756	0.13%
2021/09/17	4	43.04	6	43.68	43.95	-2	4,291	-0.05%
2021/09/16	11	41.38	13	41.03	41.15	-2	3,610	-0.06%
2021/09/15	2	39.78	3	39.77	40.30	-1	3,399	-0.03%
2021/09/07	1	37.65	0	0.00	37.50	1	3,374	0.03%
2021/09/02	0	0.00	1	37.85	37.85	-1	3,378	-0.03%
2021/08/18	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/10	1	39.40	0	0.00	39.40	1	3,646	0.03%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/03	10	39.40	10	39.44	39.40	0	4,282	0.00%
2021/07/30	1	39.90	0	0.00	39.90	1	4,420	0.02%
2021/07/28	1	39.35	1	39.60	39.70	0	4,571	0.00%
2021/07/27	2	40.95	2	40.40	40.40	0	4,794	0.00%
2021/07/26	1	40.80	0	0.00	40.85	1	4,940	0.02%
2021/07/21	1	39.95	0	0.00	40.00	1	5,135	0.02%
2021/07/19	0	0.00	1	41.60	41.35	-1	5,206	-0.02%
2021/07/16	1	42.85	0	0.00	42.50	1	5,419	0.02%
2021/07/14	0	0.00	3	41.70	41.15	-3	5,798	-0.05%
2021/07/02	25	43.05	25	43.05	43.00	0	8,189	0.00%
2021/06/29	1	42.50	0	0.00	42.30	1	8,331	0.01%
2021/06/25	0	0.00	5	42.60	42.50	-5	8,515	-0.06%
2021/06/23	6	40.77	0.9	41.18	41.60	5.1	8,997	0.06%
2021/06/22	0	0.00	1	40.10	40.00	-1	9,683	-0.01%
2021/06/08	0	0.00	1	40.00	39.65	-1	11,406	-0.01%
2021/06/01	1	39.60	0	0.00	40.10	1	11,728	0.01%
2021/05/20	0	0.00	3	38.90	38.60	-3	12,562	-0.02%
2021/05/14	3	41.00	6	40.32	38.90	-3	12,672	-0.02%
2021/05/13	24	38.70	1	38.90	38.40	23	12,556	0.18%
2021/05/12	3	38.77	2	38.65	38.10	1	12,478	0.01%
2021/05/11	1	41.25	2	41.00	40.60	-1	12,357	-0.01%
2021/05/07	0	0.00	1	42.45	42.90	-1	12,358	-0.01%
2021/05/06	0	0.00	2	41.03	40.55	-2	12,440	-0.02%
2021/05/05	1	40.40	0	0.00	40.40	1	12,720	0.01%
2021/05/04	0	0.00	50	43.09	40.50	-50	12,698	-0.39%
2021/05/03	4	43.38	70	43.16	42.95	-66	12,571	-0.52%
2021/04/29	1	45.20	6	45.59	45.40	-5	12,565	-0.04%
2021/04/28	2	45.20	2	45.40	45.15	0	12,567	0.00%
2021/04/27	2	45.55	4	45.50	45.60	-2	12,645	-0.02%
2021/04/26	1	44.75	0	0.00	44.75	1	12,694	0.01%
2021/04/23	0	0.00	2	45.07	44.60	-2	12,780	-0.02%
2021/04/22	6	44.71	2	45.95	44.35	4	12,901	0.03%
2021/04/21	3.2	46.76	0	0.00	46.50	3.2	12,842	0.02%
2021/04/20	0	0.00	15	47.54	47.85	-15	12,734	-0.12%
2021/04/19	1	46.60	1	45.95	46.40	0	12,771	0.00%
2021/04/16	1	45.35	0	0.00	45.65	1	12,810	0.01%
2021/04/15	6	46.01	1	45.60	45.55	5	12,884	0.04%
2021/04/14	76	47.39	6	47.28	47.20	70	12,794	0.55%
2021/04/13	16	47.06	5	47.26	46.80	11	13,010	0.08%
2021/04/09	1.4	44.63	2	45.00	44.70	-0.6	13,190	0.00%
2021/04/08	3	44.00	0	0.00	44.05	3	13,439	0.02%
2021/04/07	0	0.00	2	44.25	43.95	-2	13,403	-0.01%
2021/04/01	0	0.00	2	44.15	44.45	-2	14,220	-0.01%
2021/03/31	26	44.33	7	44.23	44.05	19	14,437	0.13%
2021/03/30	0	0.00	8	43.39	43.35	-8	14,258	-0.06%
2021/03/29	30	43.44	4	43.35	43.45	26	14,224	0.18%
2021/03/26	10	43.48	3	43.78	43.25	7	14,084	0.05%
2021/03/25	16	45.89	10	46.12	45.10	6	13,578	0.04%
2021/03/24	8	45.36	21	45.33	46.65	-13	12,788	-0.10%
2021/03/23	3	43.20	4	42.65	42.45	-1	11,679	-0.01%
2021/03/19	1	42.15	0	0.00	42.10	1	11,540	0.01%
2021/03/18	1	42.80	4	43.40	42.80	-3	11,438	-0.03%
2021/03/17	4	43.23	7	43.68	43.30	-3	11,313	-0.03%
2021/03/12	0	0.00	4	42.60	42.50	-4	10,965	-0.04%
2021/03/11	1	42.35	0	0.00	42.40	1	10,998	0.01%
2021/03/10	0	0.00	5	42.45	42.35	-5	10,968	-0.05%
2021/03/08	0	0.00	1	42.20	42.10	-1	10,839	-0.01%
2021/03/05	1	41.25	1	41.95	41.50	0	10,725	0.00%
2021/03/04	4	41.98	0	0.00	41.60	4	10,714	0.04%
2021/03/03	0	0.00	9	41.98	41.85	-9	10,655	-0.08%
2021/03/02	3	41.52	0	0.00	41.20	3	10,597	0.03%
2021/02/26	1	41.90	3	41.75	41.65	-2	10,553	-0.02%
2021/02/25	15	42.48	7	42.69	42.60	8	10,566	0.08%
2021/02/24	7	42.00	7	42.99	41.40	0	10,518	0.00%
2021/02/23	0	0.00	2	43.38	43.55	-2	10,325	-0.02%
2021/02/22	6	42.94	10	42.92	42.90	-4	10,227	-0.04%
2021/02/19	31	42.63	13	43.28	43.70	18	10,159	0.18%
2021/02/18	2	40.95	11	40.95	41.10	-9	9,965	-0.09%
2021/02/17	1	40.80	1	40.80	40.90	0	10,053	0.00%
2021/02/05	0	0.00	0.8	40.40	40.00	-0.8	10,018	-0.01%
2021/02/03	6	41.50	2	41.20	40.95	4	9,973	0.04%
2021/02/02	1	40.85	1.5	41.30	41.15	-0.5	9,943	-0.01%
2021/02/01	1	40.55	0	0.00	40.45	1	9,892	0.01%
2021/01/29	2	41.85	0	0.00	40.90	2	9,858	0.02%
2021/01/28	5	42.05	10	42.12	41.35	-5	9,789	-0.05%
2021/01/27	10	42.52	5	42.82	43.20	5	9,589	0.05%
2021/01/26	2	41.05	2	41.15	41.10	0	9,261	0.00%
2021/01/25	6	41.98	2	42.90	41.95	4	9,225	0.04%
2021/01/22	6	42.05	6	42.22	43.20	0	9,197	0.00%
2021/01/21	2	41.65	3	40.95	40.95	-1	9,061	-0.01%
2021/01/19	22	43.63	16	42.93	43.05	6	8,845	0.07%
2021/01/18	2	43.83	7	43.51	43.55	-5	8,730	-0.06%
2021/01/15	5	42.70	0	0.00	42.75	5	8,578	0.06%
2021/01/14	45	44.16	38	45.04	44.30	7	8,366	0.08%
2021/01/13	7	45.19	8	45.03	44.45	-1	8,162	-0.01%
2021/01/12	1	43.95	0	0.00	43.95	1	8,071	0.01%
2021/01/11	1	46.60	1	47.20	46.80	0	7,913	0.00%
2021/01/08	1	46.60	0	0.00	46.55	1	7,853	0.01%
2021/01/07	9	48.92	1	48.45	48.00	8	7,662	0.10%
2021/01/06	36	51.03	32	49.97	49.00	4	7,415	0.05%
2021/01/05	10	49.63	18	49.57	48.85	-8	6,700	-0.12%
2021/01/04	36	49.37	25	49.31	50.90	11	6,279	0.18%
2020/12/31	10.5	45.31	5	45.31	46.90	5.5	5,551	0.10%
2020/12/29	0	0.00	20	42.10	42.20	-20	5,130	-0.39%
2020/12/28	6	44.03	7	43.42	43.50	-1	4,966	-0.02%
2020/12/25	21	38.67	1	38.35	41.05	20	4,236	0.47%
2020/12/24	0	0.00	2	37.60	37.35	-2	3,943	-0.05%
2020/12/22	2	37.03	1	37.60	37.00	1	3,990	0.03%
2020/12/17	1	36.90	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0	0.00	2	37.08	37.50	-2	4,059	-0.05%
2020/12/15	1	36.70	1	37.25	36.50	0	4,114	0.00%
2020/12/14	1	36.70	0	0.00	36.70	1	4,295	0.02%
2020/12/11	2	36.68	31	36.60	36.80	-29	4,351	-0.67%
2020/12/02	0.4	38.50	0	0.00	38.55	0.4	5,096	0.01%
2020/11/25	0	0.00	1	39.65	39.50	-1	5,902	-0.02%
2020/11/20	0	0.00	23	39.01	40.05	-23	6,286	-0.37%
2020/11/19	12	38.95	0	0.00	38.90	12	6,314	0.19%
2020/11/18	0	0.00	21	38.60	39.00	-21	6,319	-0.33%
2020/11/06	0.4	34.20	5	34.20	34.00	-4.6	7,052	-0.06%
2020/11/05	5	34.81	0	0.00	34.90	5	7,399	0.07%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/10/30	3	35.93	12	36.75	35.60	-9	7,864	-0.11%
2020/10/21	0	0.00	4	38.19	38.20	-4	8,288	-0.05%
2020/10/19	12	38.83	12	38.53	38.00	0	8,490	0.00%
2020/10/06	0	0.00	8	23.72	23.95	-8	8,403	-0.10%
2020/09/24	10	22.60	0	0.00	22.55	10	8,931	0.11%
2020/09/21	10	24.15	10	24.35	24.30	0	8,759	0.00%
2020/09/18	0	0.00	20	23.95	24.30	-20	8,856	-0.23%
2020/09/16	1	23.60	0	0.00	23.50	1	8,958	0.01%
2020/09/15	10	23.70	0	0.00	23.75	10	8,950	0.11%
2020/09/10	20	24.25	0	0.00	24.35	20	9,194	0.22%
2020/09/09	0	0.00	1	24.35	24.45	-1	9,265	-0.01%
2020/09/08	3	24.50	0	0.00	24.25	3	9,286	0.03%
2020/09/07	1	25.20	2	25.50	25.20	-1	9,275	-0.01%
2020/09/04	10	25.60	10	25.47	25.45	0	9,415	0.00%
2020/08/31	0	0.00	23	25.21	25.30	-23	10,258	-0.22%
2020/08/24	20	24.75	10	24.55	24.85	10	10,717	0.09%
2020/08/21	8	24.80	8	25.00	25.10	0	10,745	0.00%
2020/08/20	1	23.45	88	23.15	23.30	-87	10,541	-0.83%
2020/08/19	5	25.09	0	0.00	24.75	5	10,319	0.05%
2020/08/18	4	25.05	3	25.05	25.35	1	10,271	0.01%
2020/08/17	19	25.02	0	0.00	25.15	19	10,263	0.19%
2020/08/14	0	0.00	3	23.85	23.85	-3	10,253	-0.03%
2020/08/13	3	24.58	7	24.45	24.40	-4	10,722	-0.04%
2020/08/12	10	24.30	0	0.00	24.40	10	11,160	0.09%
2020/08/11	20	24.55	1	24.60	24.55	19	11,315	0.17%
2020/08/10	7	24.20	0	0.00	24.20	7	11,238	0.06%
2020/08/07	33	24.27	4	24.53	24.00	29	11,141	0.26%
2020/08/06	0	0.00	17	23.79	23.90	-17	10,896	-0.16%
2020/08/05	15	23.47	0	0.00	23.50	15	10,748	0.14%
2020/08/04	5	23.45	1	23.50	23.50	4	10,813	0.04%
2020/08/03	4	23.45	0	0.00	23.45	4	10,766	0.04%
2020/07/31	14	23.16	19	23.16	23.70	-5	10,628	-0.05%
2020/07/30	9	23.05	1	22.60	23.00	8	10,275	0.08%
2020/07/29	0	0.00	10	21.15	21.80	-10	10,056	-0.10%
2020/07/27	7	20.70	0	0.00	20.70	7	10,058	0.07%
2020/07/24	1	21.30	0	0.00	21.10	1	10,072	0.01%
2020/07/22	4	21.75	2	21.75	21.65	2	10,037	0.02%
2020/07/21	2	21.85	1	22.05	21.90	1	10,042	0.01%
2020/07/16	2	21.68	4	21.75	21.80	-2	10,100	-0.02%
2020/07/03	2	21.35	0	0.00	21.20	2	11,003	0.02%
2020/06/30	14	21.34	0	0.00	21.55	14	11,996	0.12%
2020/06/19	0	0.00	1	22.50	22.50	-1	12,547	-0.01%
2020/06/17	0	0.00	44	22.89	22.90	-44	12,471	-0.35%
2020/06/15	0	0.00	2	22.45	22.10	-2	12,420	-0.02%
2020/06/12	13	22.26	0	0.00	22.25	13	12,415	0.10%
2020/06/11	0	0.00	1	23.05	22.70	-1	12,296	-0.01%
2020/06/10	0	0.00	1	23.70	23.85	-1	12,240	-0.01%
2020/06/09	34	23.87	6	23.70	23.85	28	12,160	0.23%
2020/06/08	3	22.83	4	23.70	23.20	-1	11,764	-0.01%
2020/06/04	1	21.80	1	22.10	22.35	0	11,126	0.00%
2020/05/28	25	20.55	0	0.00	19.80	25	10,651	0.23%
2020/05/27	0	0.00	1	19.95	19.90	-1	10,612	-0.01%
2020/05/22	0	0.00	10	20.10	20.05	-10	10,719	-0.09%
2020/05/21	3	20.30	1	20.70	20.60	2	10,663	0.02%
2020/05/20	14	20.17	4	20.35	20.35	10	10,541	0.09%
2020/05/19	0	0.00	20	19.35	19.70	-20	10,116	-0.20%
2020/05/18	0	0.00	6	17.90	17.95	-6	9,692	-0.06%
2020/05/13	0	0.00	40	16.80	16.95	-40	9,527	-0.42%
2020/05/12	2	16.80	0	0.00	16.75	2	9,612	0.02%
2020/05/06	20	16.55	0	0.00	16.40	20	10,143	0.20%
2020/05/05	10	16.80	0	0.00	16.65	10	10,113	0.10%
2020/05/04	40	16.84	0	0.00	16.70	40	10,085	0.40%
2020/04/30	4	17.40	0	0.00	17.40	4	10,060	0.04%
2020/04/24	5	16.70	5	16.75	16.70	0	9,845	0.00%
2020/04/21	1	16.80	1	16.80	16.75	0	9,616	0.00%
2020/04/20	0	0.00	1	17.85	17.70	-1	9,464	-0.01%
2020/04/17	1	18.40	0	0.00	17.80	1	9,427	0.01%
2020/04/16	40	17.89	10	18.15	18.20	30	9,317	0.32%
2020/04/15	0	0.00	3	18.55	18.35	-3	9,244	-0.03%
2020/04/14	4	18.80	3	18.55	18.45	1	9,153	0.01%
2020/04/13	10	18.50	10	18.75	18.70	0	9,024	0.00%
2020/04/10	10	18.55	16	18.77	18.75	-6	8,882	-0.07%
2020/04/09	92	18.68	66	18.85	18.50	26	8,637	0.30%
2020/04/07	0	0.00	5	16.00	16.50	-5	7,539	-0.07%
2020/04/01	38	14.84	37	14.88	14.85	1	6,853	0.01%
2020/03/31	5	14.75	2	14.80	14.70	3	6,443	0.05%
2020/03/27	1	16.40	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	1	16.35	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	1	15.40	15.50	-1	5,625	-0.02%
2020/03/24	1	14.60	1	15.05	14.65	0	5,551	0.00%
2020/03/23	4	14.48	0	0.00	14.45	4	5,505	0.07%
2020/03/20	0	0.00	30	15.23	15.15	-30	5,562	-0.54%
2020/03/19	0	0.00	20	15.10	14.50	-20	5,495	-0.36%
2020/03/18	1	16.65	36	16.70	16.10	-35	5,345	-0.65%
2020/03/13	3	17.07	30	17.45	17.60	-27	5,173	-0.52%
2020/03/12	5	18.70	0	0.00	18.60	5	5,023	0.10%
2020/03/10	5	19.90	0	0.00	20.35	5	4,867	0.10%
2020/02/27	0	0.00	5	20.85	20.40	-5	4,172	-0.12%
2020/02/26	0	0.00	6	21.30	21.55	-6	4,034	-0.15%
2020/02/25	0	0.00	1	20.80	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	1	21.00	20.95	-1	3,775	-0.03%
2020/02/21	10	20.85	2	21.00	20.95	8	3,682	0.22%
2020/02/12	10	19.90	0	0.00	20.05	10	3,161	0.32%
2020/02/11	0	0.00	10	19.75	19.65	-10	3,040	-0.33%
2020/02/10	6	19.85	2	19.68	19.90	4	2,847	0.14%
2020/02/07	1	19.25	15	18.89	19.25	-14	2,539	-0.55%
2020/02/06	0	0.00	12	18.43	18.75	-12	2,407	-0.50%
2020/02/03	4	17.15	0	0.00	17.15	4	2,303	0.17%
2020/01/31	2	18.05	0	0.00	17.90	2	2,244	0.09%
2020/01/30	6	18.38	0	0.00	17.95	6	2,238	0.27%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2020/01/03	30	19.63	0	0.00	19.50	30	2,391	1.25%
2019/12/31	0	0.00	10	19.60	19.55	-10	2,389	-0.42%
2019/12/26	20	19.55	0	0.00	19.50	20	2,460	0.81%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/17	35	19.45	2	19.70	19.75	33	2,559	1.29%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/12	2	19.15	0	0.00	19.10	2	2,834	0.07%
2019/12/11	30	19.20	0	0.00	19.15	30	2,851	1.05%
2019/12/04	5	19.05	0	0.00	18.95	5	3,010	0.17%
2019/11/12	1	19.05	0	0.00	19.15	1	3,317	0.03%
2019/11/01	0	0.00	5	19.55	19.50	-5	3,897	-0.13%
2019/10/29	0	0.00	1	19.45	19.50	-1	4,174	-0.02%
2019/10/23	2	19.60	0	0.00	19.65	2	4,951	0.04%
2019/10/21	1	19.85	1	19.95	19.85	0	5,024	0.00%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/26	2	20.08	0	0.00	20.15	2	5,899	0.03%
2019/09/25	4	20.18	0	0.00	20.25	4	6,043	0.07%
2019/09/24	0	0.00	5	20.30	20.25	-5	6,196	-0.08%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	1	20.10	0	0.00	20.10	1	6,676	0.01%
2019/09/12	1	21.05	0	0.00	21.10	1	6,819	0.01%
2019/09/10	1	21.10	1	21.10	21.10	0	6,912	0.00%
2019/09/09	5	21.46	4	21.53	21.35	1	6,974	0.01%
2019/09/06	0	0.00	2	20.85	20.85	-2	6,919	-0.03%
2019/09/04	1	20.75	0	0.00	20.90	1	7,295	0.01%
2019/09/02	0	0.00	1	20.95	20.95	-1	7,566	-0.01%
2019/08/30	11	20.90	0	0.00	20.90	11	7,736	0.14%
2019/08/29	0	0.00	25	20.94	20.90	-25	7,911	-0.32%
2019/08/28	0	0.00	3	21.08	21.15	-3	8,083	-0.04%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/23	0	0.00	10	20.95	20.95	-10	8,667	-0.12%
2019/08/22	1	20.75	0	0.00	21.00	1	9,296	0.01%
2019/08/21	15	20.95	1	21.05	20.95	14	9,722	0.14%
2019/08/20	24	20.72	0	0.00	20.60	24	10,331	0.23%
2019/08/19	3	21.15	0	0.00	21.15	3	10,315	0.03%
2019/08/16	0	0.00	3	21.40	21.30	-3	10,429	-0.03%
2019/08/13	3	22.35	0	0.00	22.25	3	10,900	0.03%
2019/08/12	10	22.30	20	22.90	23.15	-10	11,551	-0.09%
2019/08/06	1	22.60	20	22.35	22.70	-19	12,036	-0.16%
2019/08/05	10	23.15	0	0.00	22.90	10	12,002	0.08%
2019/08/02	4	23.01	0	0.00	23.05	4	11,956	0.03%
2019/07/31	0	0.00	18	24.18	24.00	-18	11,789	-0.15%
2019/07/30	6	24.05	0	0.00	24.30	6	11,699	0.05%
2019/07/29	12	24.05	14	23.79	24.45	-2	11,611	-0.02%
2019/07/26	12	23.58	32	23.75	23.90	-20	11,344	-0.18%
2019/07/25	0	0.00	1	22.55	22.65	-1	10,970	-0.01%
2019/07/12	9	23.34	2	23.20	23.15	7	10,479	0.07%
2019/07/10	0	0.00	2	23.75	23.85	-2	10,321	-0.02%
2019/07/05	1	23.80	1	23.65	23.60	0	10,474	0.00%
2019/07/04	0	0.00	7	23.54	23.50	-7	10,403	-0.07%
2019/07/03	1	23.15	0	0.00	23.00	1	10,384	0.01%
2019/07/02	2	23.35	2	23.45	23.45	0	10,383	0.00%
2019/07/01	0	0.00	12	23.05	23.25	-12	10,231	-0.12%
2019/06/28	1	22.70	1	22.65	22.80	0	10,096	0.00%
2019/06/27	0	0.00	7	22.89	22.80	-7	10,070	-0.07%
2019/06/26	14	22.90	12	22.92	22.95	2	10,027	0.02%
2019/06/25	0	0.00	1	22.50	22.60	-1	10,079	-0.01%
2019/06/24	0	0.00	16	22.07	22.10	-16	9,829	-0.16%
2019/06/21	17	22.26	1	22.25	22.05	16	9,757	0.16%
2019/06/20	8	22.03	1	22.10	22.15	7	9,569	0.07%
2019/06/19	8	21.65	3	21.65	21.80	5	9,332	0.05%
2019/06/14	1	21.80	65	21.80	21.80	-64	9,094	-0.70%
2019/06/13	33	21.53	30	21.60	21.60	3	9,022	0.03%
2019/06/12	6	22.05	0	0.00	22.00	6	8,821	0.07%
2019/06/11	1	22.50	27	22.62	22.60	-26	8,623	-0.30%
2019/06/10	39	22.63	3	22.65	22.50	36	8,484	0.42%
2019/06/05	21	23.39	5	23.50	23.20	16	8,178	0.20%
2019/06/03	3	23.33	1	23.40	23.25	2	7,805	0.03%
2019/05/31	10	23.55	1	23.60	23.85	9	7,586	0.12%
2019/05/30	1	24.25	0	0.00	23.85	1	7,354	0.01%
2019/05/29	132	24.15	130	24.20	24.00	2	7,142	0.03%	大買/大賣/
2019/05/28	69	23.86	0	0.00	23.55	69	6,501	1.06%
2019/05/27	22	23.42	53	23.76	23.95	-31	6,045	-0.51%
2019/05/24	25	22.03	23	21.82	21.80	2	5,396	0.04%
2019/05/23	8	22.00	0	0.00	21.80	8	5,322	0.15%
2019/05/22	50	22.60	68	22.64	22.55	-18	5,186	-0.35%
2019/05/21	3	22.12	80	22.17	22.25	-77	4,989	-1.54%
2019/05/20	79	22.44	33	22.63	22.50	46	4,829	0.95%
2019/05/17	64	22.00	65	22.17	22.15	-1	4,370	-0.02%
2019/05/16	18	20.82	42	20.85	20.50	-24	3,649	-0.66%
2019/05/15	29	20.03	5	19.95	20.30	24	3,246	0.74%
2019/05/14	33	19.79	25	20.01	20.20	8	3,131	0.26%
2019/05/13	10	19.39	0	0.00	19.60	10	2,878	0.35%
2019/05/10	3	19.15	11	19.11	19.15	-8	2,856	-0.28%
2019/05/09	119	19.36	0	0.00	19.30	119	2,852	4.17%	大買/鉅額交易
2019/05/03	1	19.55	0	0.00	19.65	1	2,819	0.04%
2019/04/26	3	19.50	0	0.00	19.50	3	2,796	0.11%
2019/04/18	0	0.00	1	19.70	19.80	-1	2,787	-0.04%
2019/04/16	1	19.25	0	0.00	19.20	1	2,716	0.04%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2018/12/10	0	0.00	1	20.05	20.10	-1	4,107	-0.02%
2018/12/06	1	20.30	0	0.00	20.05	1	3,944	0.03%
2018/12/05	38	20.94	39	20.63	21.00	-1	3,702	-0.03%
2018/12/04	1	19.50	0	0.00	20.00	1	2,803	0.04%
2018/12/03	0	0.00	5	18.30	18.20	-5	2,479	-0.20%
2018/11/07	6	18.20	0	0.00	18.10	6	2,495	0.24%
2018/09/11	0	0.00	1	20.35	20.45	-1	2,756	-0.04%
2018/08/28	0	0.00	3	20.65	20.75	-3	3,085	-0.10%
2018/08/20	3	20.25	0	0.00	20.30	3	3,283	0.09%
2018/08/02	0	0.00	1	21.25	21.20	-1	3,905	-0.03%
2018/08/01	1	21.45	1	21.40	21.40	0	3,874	0.00%
2018/07/19	0	0.00	2	20.90	20.90	-2	3,722	-0.05%
2018/07/06	0	0.00	1	20.80	20.60	-1	3,646	-0.03%
2018/06/29	1	21.25	0	0.00	21.10	1	3,658	0.03%
2018/06/08	0	0.00	4	23.13	23.10	-4	2,938	-0.14%
2018/05/30	0	0.00	2	23.25	23.15	-2	2,890	-0.07%
2018/05/25	0	0.00	2	23.45	23.45	-2	2,885	-0.07%
2018/05/22	4	24.03	2	24.05	23.90	2	2,813	0.07%
2018/05/14	0	0.00	5	23.48	23.95	-5	2,493	-0.20%
2018/04/26	0	0.00	2	22.05	22.00	-2	2,401	-0.08%
2018/04/25	0	0.00	2	22.05	22.00	-2	2,420	-0.08%
2018/04/11	3	22.95	0	0.00	22.80	3	2,683	0.11%
2018/04/09	0	0.00	3	22.45	22.65	-3	2,728	-0.11%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/06	10	23.35	0	0.00	23.30	10	3,597	0.28%
2018/03/01	0	0.00	2	23.40	23.35	-2	4,957	-0.04%
2018/02/27	0	0.00	1	23.25	23.35	-1	5,029	-0.02%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/22	1	22.50	0	0.00	22.50	1	5,019	0.02%
2018/01/23	0	0.00	2	24.00	23.90	-2	5,106	-0.04%
2018/01/18	2	23.90	0	0.00	23.70	2	5,000	0.04%
2018/01/17	1	23.60	1	23.85	24.00	0	4,962	0.00%