裕隆 (2201)-統一-新營券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.4
漲跌
▼0.6
漲幅
-0.88%
成交量
2,818張
產業
上市汽車類股▼0.27%
731人加入追蹤

立即追蹤
本地時間:13:30

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	67.90	68.00	-2	4,375	-0.05%
2024/04/19	2	67.00	0	0.00	66.90	2	4,450	0.04%
2024/04/17	1	67.70	0	0.00	67.40	1	4,297	0.02%
2024/04/16	2	67.00	0	0.00	67.40	2	4,327	0.05%
2024/04/09	12	69.43	1	69.80	69.10	11	4,375	0.25%
2024/04/08	0	0.00	1	70.10	70.00	-1	4,361	-0.02%
2024/04/03	4	66.60	0	0.00	66.70	4	4,271	0.09%
2024/03/20	0	0.00	1	67.60	67.70	-1	4,949	-0.02%
2024/03/14	1	69.50	0	0.00	69.80	1	5,161	0.02%
2024/03/13	3	70.43	0	0.00	69.70	3	5,145	0.06%
2024/03/12	0	0.00	2	70.55	71.90	-2	5,096	-0.04%
2024/03/07	2	69.25	0	0.00	68.90	2	4,864	0.04%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/02/29	0	0.00	1	68.90	70.70	-1	4,946	-0.02%
2024/02/27	0	0.00	1	69.60	69.40	-1	4,902	-0.02%
2024/02/26	0.5	70.70	0	0.00	70.60	0.5	4,906	0.01%
2024/02/19	1	71.30	0	0.00	72.20	1	5,303	0.02%
2024/02/15	1	69.20	0	0.00	68.70	1	5,342	0.02%
2024/02/05	1	68.30	0	0.00	69.30	1	5,354	0.02%
2024/02/02	0	0.00	1	70.30	69.10	-1	5,451	-0.02%
2024/01/31	0	0.00	1	69.40	69.50	-1	5,501	-0.02%
2024/01/30	1	70.60	0	0.00	69.60	1	5,522	0.02%
2024/01/29	2	70.00	0	0.00	69.80	2	5,541	0.04%
2024/01/23	0	0.00	0.3	69.60	69.60	-0.3	5,865	-0.01%
2024/01/22	2	68.70	6	69.30	68.60	-4	5,904	-0.07%
2024/01/12	2	71.10	2	70.70	70.70	0	6,435	0.00%
2024/01/09	0	0.00	4	71.13	70.90	-4	7,154	-0.06%
2024/01/02	1	75.00	3	75.20	74.80	-2	9,265	-0.02%
2023/12/29	7	74.91	0	0.00	74.80	7	9,295	0.08%
2023/12/27	2	73.40	2	73.10	73.30	0	9,442	0.00%
2023/12/26	0	0.00	1	72.90	72.70	-1	9,545	-0.01%
2023/12/21	2	72.60	0	0.00	72.70	2	9,849	0.02%
2023/12/20	1	74.20	0	0.00	74.10	1	9,898	0.01%
2023/12/19	4	74.68	0	0.00	74.00	4	9,935	0.04%
2023/12/14	0	0.00	1	76.50	77.30	-1	10,213	-0.01%
2023/12/12	0	0.00	1	78.00	77.80	-1	10,053	-0.01%
2023/12/11	5	78.00	0	0.00	78.00	5	10,108	0.05%
2023/12/06	0	0.00	10	77.80	77.80	-10	10,240	-0.10%
2023/12/04	1	77.20	0	0.00	76.50	1	10,336	0.01%
2023/12/01	1	77.30	0	0.00	77.10	1	10,458	0.01%
2023/11/30	0	0.00	0.1	76.90	76.90	-0.1	10,662	0.00%
2023/11/29	13	77.80	0	0.00	77.90	13	11,171	0.12%
2023/11/22	11	77.75	1	78.00	77.70	10	12,453	0.08%
2023/11/20	1	78.30	0.1	78.40	78.00	0.9	12,279	0.01%
2023/11/16	0	0.00	4	79.00	79.10	-4	12,025	-0.03%
2023/11/07	0	0.00	5	79.00	79.10	-5	12,008	-0.04%
2023/11/03	1	78.00	0	0.00	78.20	1	12,143	0.01%
2023/11/01	0	0.00	1	74.90	75.00	-1	12,009	-0.01%
2023/10/31	3	75.70	0	0.00	74.10	3	11,946	0.03%
2023/10/30	0	0.00	1	77.00	76.90	-1	11,861	-0.01%
2023/10/27	3	77.77	0	0.00	77.30	3	11,890	0.03%
2023/10/26	0	0.00	1	78.30	78.20	-1	11,957	-0.01%
2023/10/25	2	81.20	3	80.67	80.10	-1	11,962	-0.01%
2023/10/24	1	78.20	1	78.50	79.00	0	12,043	0.00%
2023/10/23	3.2	78.03	0	0.00	77.80	3.2	12,066	0.03%
2023/10/20	8	79.31	3	79.10	79.10	5	12,142	0.04%
2023/10/19	2	80.60	18	80.23	81.40	-16	12,052	-0.13%
2023/10/18	16	81.34	11	82.24	80.10	5	12,069	0.04%
2023/10/17	8	82.35	12.5	82.71	81.10	-4.5	11,808	-0.04%
2023/10/16	41	85.67	24	86.48	83.00	17	11,705	0.15%
2023/10/13	15.6	85.61	20	86.95	85.10	-4.5	11,340	-0.04%
2023/10/12	2	81.80	6	83.87	84.00	-4	10,331	-0.04%
2023/10/05	1	78.60	0	0.00	78.40	1	10,747	0.01%
2023/10/04	2	78.60	0	0.00	78.40	2	10,777	0.02%
2023/10/03	1	81.20	1	81.90	80.50	0	10,670	0.00%
2023/10/02	4	82.35	2	82.05	82.00	2	10,679	0.02%
2023/09/28	10	85.01	19	84.17	83.00	-9	10,776	-0.08%
2023/09/27	11	84.71	8	85.54	86.00	3	10,746	0.03%
2023/09/26	3	83.97	2	84.00	83.70	1	10,621	0.01%
2023/09/25	12	84.83	4	84.73	84.30	8	10,678	0.07%
2023/09/22	2	82.05	1	81.30	82.50	1	10,638	0.01%
2023/09/21	4	81.35	1	83.03	80.60	3	10,613	0.03%
2023/09/20	2	83.60	1	85.70	82.20	1	10,624	0.01%
2023/09/19	11	84.85	5	84.90	84.60	6	10,450	0.06%
2023/09/18	5	84.00	0	0.00	83.30	5	10,335	0.05%
2023/09/15	0	0.00	1	83.40	82.90	-1	10,380	-0.01%
2023/09/14	2	84.10	2	83.90	83.80	0	10,412	0.00%
2023/09/13	1	83.01	3	82.17	83.90	-2	10,425	-0.02%
2023/09/12	1	81.30	2	81.70	81.30	-1	10,631	-0.01%
2023/09/08	2	82.90	3	82.83	82.60	-1	10,628	-0.01%
2023/09/07	0	0.00	2	83.70	84.50	-2	10,632	-0.02%
2023/09/06	3	84.10	0	0.00	83.20	3	10,618	0.03%
2023/09/05	1	84.90	11	84.59	85.20	-10	10,593	-0.09%
2023/09/04	20	87.83	24	87.38	85.70	-4	10,510	-0.04%
2023/09/01	22	85.85	13	85.89	85.30	9	9,982	0.09%
2023/08/31	3	84.27	10.2	83.36	83.40	-7.2	9,779	-0.07%
2023/08/30	13.2	82.98	5	83.80	83.70	8.2	9,882	0.08%
2023/08/29	2	79.25	4	79.28	79.80	-2	9,712	-0.02%
2023/08/28	0	77.50	0	0.00	75.70	0	10,084	0.00%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/22	1	75.10	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0	0.00	1	75.40	75.40	-1	11,977	-0.01%
2023/08/16	0	0.00	5	72.90	73.20	-5	12,960	-0.04%
2023/08/14	2	75.25	2	75.40	73.40	0	13,253	0.00%
2023/08/10	1	78.20	0	0.00	77.90	1	13,636	0.01%
2023/08/09	4	81.38	4	80.60	79.20	0	13,659	0.00%
2023/08/04	0	80.40	0	0.00	80.70	0	13,957	0.00%
2023/08/02	2	81.20	1	81.40	80.10	1	13,997	0.01%
2023/08/01	1	81.10	0	0.00	81.00	1	13,969	0.01%
2023/07/31	2.9	82.40	2	82.65	82.00	0.9	13,957	0.01%
2023/07/27	1.3	79.74	2	80.15	81.00	-0.7	13,982	-0.01%
2023/07/26	4	78.90	0	0.00	77.70	4	13,895	0.03%
2023/07/25	3	78.87	1	78.70	79.80	2	13,936	0.01%
2023/07/24	1	76.60	0	0.00	76.20	1	13,873	0.01%
2023/07/21	2	77.30	0	0.00	77.40	2	13,893	0.01%
2023/07/20	2	79.15	3	78.97	78.20	-1	14,010	-0.01%
2023/07/19	3.5	79.93	1	79.00	79.00	2.5	13,983	0.02%
2023/07/17	1	84.60	1	85.20	84.40	0	14,604	0.00%
2023/07/14	8	86.74	1.5	86.00	85.50	6.5	15,027	0.04%
2023/07/13	0	0.00	2.2	83.45	84.00	-2.2	15,484	-0.01%
2023/07/12	2.1	80.95	2.4	80.67	80.20	-0.3	15,701	0.00%
2023/07/11	1	80.40	2	80.75	80.00	-1	16,083	-0.01%
2023/07/10	1	81.80	1	82.90	81.30	0	16,401	0.00%
2023/07/07	1	82.90	1	82.70	82.30	0	16,394	0.00%
2023/07/06	1	83.50	2	83.80	83.50	-1	16,360	-0.01%
2023/07/05	1	81.80	2	82.45	81.80	-1	16,184	-0.01%
2023/07/04	1	82.80	2	83.05	82.40	-1	16,023	-0.01%
2023/07/03	2	82.30	2	83.30	81.80	0	16,017	0.00%
2023/06/30	2	82.00	3	82.07	82.60	-1	15,975	-0.01%
2023/06/28	3	81.40	2	80.75	80.80	1	15,888	0.01%
2023/06/21	1.5	82.73	1	82.00	82.00	0.5	16,007	0.00%
2023/06/20	1	83.60	0	0.00	83.10	1	16,009	0.01%
2023/06/16	1	87.10	0	0.00	83.70	1	16,268	0.01%
2023/06/14	0	0.00	1	87.00	87.40	-1	16,092	-0.01%
2023/06/13	5	88.50	10	87.30	87.10	-5	16,261	-0.03%
2023/06/09	0	0.00	3	87.70	87.80	-3	16,587	-0.02%
2023/06/08	3	87.20	0	0.00	87.10	3	16,894	0.02%
2023/06/06	1	89.60	37.1	89.73	88.50	-36.1	17,427	-0.21%
2023/06/05	25	91.19	25	93.61	90.60	0	17,463	0.00%
2023/06/02	12	90.60	19	91.35	90.60	-7	17,273	-0.04%
2023/06/01	34	90.41	25	90.54	89.60	9	17,110	0.05%
2023/05/31	30.1	86.98	9	85.99	87.60	21.1	16,730	0.13%
2023/05/30	17	87.14	17	86.84	86.60	0	16,779	0.00%
2023/05/29	2	83.05	0	0.00	82.80	2	16,189	0.01%
2023/05/26	1	82.60	0	0.00	82.20	1	16,720	0.01%
2023/05/25	7	84.40	3	84.00	83.40	4	16,790	0.02%
2023/05/23	0	0.00	2	85.00	83.70	-2	16,779	-0.01%
2023/05/22	3	83.27	3	83.57	84.20	0	16,625	0.00%
2023/05/18	1	81.80	3	81.70	81.80	-2	17,232	-0.01%
2023/05/16	0	0.00	2	79.60	79.60	-2	16,929	-0.01%
2023/05/12	2	76.65	2	76.80	78.30	0	17,522	0.00%
2023/05/11	2	76.65	2	76.80	75.90	0	17,605	0.00%
2023/05/10	0	0.00	8	78.90	79.10	-8	17,858	-0.04%
2023/05/04	4	77.10	0	0.00	77.80	4	20,127	0.02%
2023/05/03	10	78.50	0	0.00	77.60	10	20,629	0.05%
2023/05/02	3	79.90	0	0.00	80.00	3	21,995	0.01%
2023/04/27	3	80.30	0	0.00	80.50	3	22,911	0.01%
2023/04/26	1	79.60	0	0.00	79.80	1	23,222	0.00%
2023/04/25	1	79.30	1	80.20	78.50	0	23,224	0.00%
2023/04/21	1	81.70	1	80.80	80.30	0	23,333	0.00%
2023/04/20	6	81.63	6	81.85	82.00	0	23,300	0.00%
2023/04/19	3	86.00	4	84.13	83.20	-1	23,430	0.00%
2023/04/18	10	84.41	10.6	84.49	85.70	-0.6	23,376	0.00%
2023/04/17	4	81.35	9	82.12	81.80	-5	22,746	-0.02%
2023/04/14	5	79.02	1	79.20	79.10	4	22,664	0.02%
2023/04/13	1	78.00	1	78.30	77.60	0	22,469	0.00%
2023/04/11	0	0.00	4	75.38	74.70	-4	22,378	-0.02%
2023/04/07	2	74.10	0	0.00	74.30	2	22,682	0.01%
2023/04/06	1	73.70	0	0.00	73.70	1	22,946	0.00%
2023/03/30	1	77.00	1	76.60	76.50	0	23,290	0.00%
2023/03/28	3	75.17	22	74.37	74.50	-19	24,135	-0.08%
2023/03/24	0	0.00	1	77.80	78.80	-1	24,380	0.00%
2023/03/23	10	77.10	0	0.00	77.50	10	24,792	0.04%
2023/03/22	0	0.00	1	76.40	76.40	-1	25,520	0.00%
2023/03/21	11	78.22	6	77.37	77.30	5	25,958	0.02%
2023/03/20	0	0.00	2	75.90	75.80	-2	26,583	-0.01%
2023/03/17	6	75.67	1	74.60	75.70	5	26,757	0.02%
2023/03/16	3	74.73	1	74.10	73.90	2	27,143	0.01%
2023/03/15	5	77.02	8	76.04	75.90	-3	27,463	-0.01%
2023/03/14	0	0.00	1	75.50	75.50	-1	27,639	0.00%
2023/03/13	4	73.48	9	73.37	76.00	-5	27,805	-0.02%
2023/03/10	8	73.50	9	72.57	72.40	-1	28,035	0.00%
2023/03/09	7	76.39	0	0.00	76.00	7	28,440	0.02%
2023/03/08	5	77.40	246	77.40	77.60	-241	29,589	-0.81%	大賣/鉅額交易
2023/03/07	1	79.30	6	79.23	79.20	-5	31,679	-0.02%
2023/03/06	2	78.60	9	78.90	79.00	-7	32,545	-0.02%
2023/03/03	11	78.34	0	0.00	78.10	11	33,580	0.03%
2023/03/02	4	78.55	3	80.13	78.80	1	33,809	0.00%
2023/02/24	247	82.29	11	81.53	81.30	236	34,926	0.68%	大買/鉅額交易
2023/02/23	1	78.00	10	78.03	80.00	-9	35,006	-0.03%
2023/02/22	5	78.10	0	0.00	78.10	5	35,078	0.01%
2023/02/21	17	81.04	11	81.73	80.90	6	35,210	0.02%
2023/02/20	4	80.48	0	0.00	80.60	4	35,453	0.01%
2023/02/17	2	79.90	1	81.30	80.00	1	36,109	0.00%
2023/02/16	22	81.86	16	81.36	81.50	6	36,232	0.02%
2023/02/15	8	78.31	8	78.23	77.90	0	35,580	0.00%
2023/02/14	6	77.52	5	77.20	77.20	1	35,384	0.00%
2023/02/13	3	78.07	3	77.77	77.50	0	35,365	0.00%
2023/02/10	6	78.85	6	78.55	79.00	0	35,162	0.00%
2023/02/09	1	77.20	32	77.14	76.90	-31	34,580	-0.09%
2023/02/08	3	76.77	9	77.61	77.80	-6	34,426	-0.02%
2023/02/07	9	77.89	2	77.35	77.80	7	34,045	0.02%
2023/02/06	18	77.97	3	77.67	77.50	15	33,809	0.04%
2023/02/03	14	79.01	45	79.14	78.10	-31	33,486	-0.09%
2023/02/02	18	80.66	12	80.39	79.50	6	32,779	0.02%
2023/02/01	2	83.65	3	82.77	84.50	-1	31,891	0.00%
2023/01/31	41	80.00	30.1	80.34	82.90	10.9	31,435	0.03%
2023/01/30	0	0.00	17	74.57	78.10	-17	30,031	-0.06%
2023/01/17	28	70.23	40	70.22	71.00	-12	29,893	-0.04%
2023/01/16	13	68.98	7	68.17	69.20	6	29,626	0.02%
2023/01/13	3	66.70	2	66.90	66.80	1	29,718	0.00%
2023/01/12	4	66.35	6	66.03	66.20	-2	29,684	-0.01%
2023/01/11	6	66.92	4	67.43	66.50	2	29,471	0.01%
2023/01/10	7	67.36	1	68.50	67.20	6	29,388	0.02%
2023/01/09	19	67.52	22.1	68.11	68.20	-3.1	29,198	-0.01%
2023/01/06	7	65.84	10	66.38	66.20	-3	28,481	-0.01%
2023/01/05	3	65.17	6	65.90	65.70	-3	27,989	-0.01%
2023/01/04	5	65.30	10	65.26	65.70	-5	27,698	-0.02%
2023/01/03	3	63.00	3	63.57	63.20	0	27,350	0.00%
2022/12/30	2	62.70	3	61.70	62.00	-1	27,175	0.00%
2022/12/29	2	60.55	3	61.10	61.40	-1	27,061	0.00%
2022/12/28	0	0.00	2	61.40	61.60	-2	26,892	-0.01%
2022/12/27	10	61.70	4	61.95	61.90	6	26,747	0.02%
2022/12/26	3	60.93	5	60.22	61.10	-2	26,468	-0.01%
2022/12/23	2	59.40	2	58.65	59.10	0	26,197	0.00%
2022/12/22	7	60.33	5	60.44	59.70	2	25,954	0.01%
2022/12/21	7	60.70	3	61.27	60.00	4	25,720	0.02%
2022/12/20	13	63.28	3	64.03	61.40	10	25,370	0.04%
2022/12/19	2	64.75	4	64.18	64.20	-2	24,857	-0.01%
2022/12/16	7	64.73	3	64.60	64.10	4	24,654	0.02%
2022/12/15	17	68.20	10	67.26	66.50	7	24,382	0.03%
2022/12/14	11	67.40	17	67.69	66.80	-6	23,822	-0.03%
2022/12/13	8	65.61	7	65.84	65.00	1	23,062	0.00%
2022/12/12	11	66.25	26	66.20	66.60	-15	22,467	-0.07%
2022/12/09	5	62.74	4	62.60	62.30	1	21,593	0.00%
2022/12/08	6	62.35	6	62.77	63.00	0	21,338	0.00%
2022/12/07	5	64.48	4	64.70	63.40	1	20,901	0.00%
2022/12/06	12	65.17	3	64.83	64.90	9	20,373	0.04%
2022/12/05	8	67.06	0	0.00	66.90	8	19,893	0.04%
2022/12/02	10	67.54	6	67.67	66.70	4	19,576	0.02%
2022/12/01	14	67.09	11	67.03	67.90	3	18,949	0.02%
2022/11/30	26	65.20	34.3	64.67	65.20	-8.3	18,126	-0.05%
2022/11/29	37	67.58	24	67.35	63.70	13	16,812	0.08%
2022/11/28	30	61.89	15	61.86	64.80	15	14,714	0.10%
2022/11/25	19	60.77	24	60.69	60.60	-5	14,089	-0.04%
2022/11/24	8	57.09	2	57.30	57.70	6	12,958	0.05%
2022/11/23	48	56.55	12	56.73	57.10	36	12,521	0.29%
2022/11/22	7	54.31	9	54.46	54.90	-2	11,541	-0.02%
2022/11/21	6	51.68	15.5	53.44	54.10	-9.5	10,587	-0.09%
2022/11/18	1	49.80	10	49.90	49.20	-9	9,933	-0.09%
2022/11/17	2	51.60	1	50.70	50.20	1	9,704	0.01%
2022/11/16	3	50.67	2	49.38	50.90	1	9,257	0.01%
2022/11/15	2	49.58	3	50.33	51.10	-1	8,791	-0.01%
2022/11/14	0	0.00	531	49.50	49.50	-531	7,961	-6.67%	大賣/鉅額交易
2022/11/11	0	0.00	1	45.10	45.00	-1	7,484	-0.01%
2022/11/10	1	44.45	0	0.00	44.40	1	7,462	0.01%
2022/11/08	0	0.00	12	45.75	45.35	-12	7,303	-0.16%
2022/11/07	0	0.00	11	45.44	45.75	-11	7,330	-0.15%
2022/11/04	1	44.10	0	0.00	45.05	1	7,310	0.01%
2022/10/31	0	0.00	2	45.75	45.60	-2	7,566	-0.03%
2022/10/27	1	45.20	0	0.00	46.55	1	7,447	0.01%
2022/10/26	1	44.65	10	44.25	44.40	-9	7,331	-0.12%
2022/10/25	2	44.23	4	44.80	44.30	-2	7,207	-0.03%
2022/10/24	29	45.89	2	45.75	46.00	27	6,936	0.39%
2022/10/21	2	43.68	5	44.29	45.05	-3	6,516	-0.05%
2022/10/20	1	41.15	1	41.40	41.35	0	5,996	0.00%
2022/10/19	1	43.20	0	0.00	43.00	1	5,965	0.02%
2022/10/18	0	0.00	1	43.60	42.80	-1	6,023	-0.02%
2022/10/14	0	0.00	2	42.63	42.80	-2	6,177	-0.03%
2022/10/13	2	41.45	2	42.38	41.05	0	6,136	0.00%
2022/10/12	1	40.75	1	40.95	41.05	0	6,071	0.00%
2022/10/11	2	41.08	1	42.30	40.80	1	6,175	0.02%
2022/10/07	6	42.68	6	42.94	42.90	0	6,221	0.00%
2022/10/06	1	41.30	1	41.95	41.25	0	6,295	0.00%
2022/10/04	0	0.00	2	41.13	41.20	-2	6,824	-0.03%
2022/09/30	1	40.55	12	40.70	41.05	-11	7,162	-0.15%
2022/09/26	1	42.15	0	0.00	41.85	1	7,436	0.01%
2022/09/20	0	0.00	1	43.05	43.30	-1	8,266	-0.01%
2022/09/12	0	0.00	3	42.05	42.30	-3	10,661	-0.03%
2022/09/08	0	0.00	2	42.35	42.35	-2	10,844	-0.02%
2022/09/07	1	41.90	0	0.00	41.85	1	11,040	0.01%
2022/09/06	2	42.15	2	42.80	42.05	0	11,057	0.00%
2022/09/05	2	43.80	1	43.80	43.40	1	11,033	0.01%
2022/09/02	3	42.70	4	43.08	43.85	-1	11,015	-0.01%
2022/09/01	12	43.20	13	43.08	43.20	-1	10,804	-0.01%
2022/08/26	0	0.00	1	40.60	41.00	-1	10,537	-0.01%
2022/08/25	0	0.00	9	40.11	39.85	-9	10,558	-0.09%
2022/08/24	5	40.84	0	0.00	40.70	5	10,758	0.05%
2022/08/23	3	40.88	10	40.85	40.85	-7	10,817	-0.06%
2022/08/22	1	40.80	0	0.00	40.85	1	10,847	0.01%
2022/08/18	3	41.57	4	41.59	41.50	-1	10,867	-0.01%
2022/08/15	0	0.00	45	42.85	42.55	-45	10,870	-0.41%
2022/08/12	3	42.37	3	41.73	42.40	0	10,881	0.00%
2022/08/10	0	0.00	2	41.95	41.95	-2	10,869	-0.02%
2022/08/09	51	41.53	0	0.00	42.20	51	10,889	0.47%
2022/08/08	12	40.74	21	40.96	41.45	-9	10,907	-0.08%
2022/08/05	2	44.05	6	43.80	43.80	-4	10,664	-0.04%
2022/08/04	5	43.37	9	43.62	43.25	-4	10,610	-0.04%
2022/08/03	1	44.60	0	0.00	44.05	1	10,503	0.01%
2022/08/02	6	45.09	0	0.00	45.10	6	10,414	0.06%
2022/08/01	5	45.70	0	0.00	45.55	5	10,361	0.05%
2022/07/29	4	45.76	0	0.00	45.75	4	10,334	0.04%
2022/07/28	2	45.95	0	0.00	45.45	2	10,296	0.02%
2022/07/27	1	45.70	0	0.00	46.20	1	10,234	0.01%
2022/07/25	4	45.41	0	0.00	45.80	4	10,061	0.04%
2022/07/22	1	45.75	15	45.73	45.95	-14	9,867	-0.14%
2022/07/21	3	46.78	0	0.00	46.95	3	9,614	0.03%
2022/07/20	0	0.00	2	48.10	47.50	-2	9,444	-0.02%
2022/07/19	1	48.25	0	0.00	48.05	1	9,371	0.01%
2022/07/18	1	47.35	3	48.48	48.50	-2	9,321	-0.02%
2022/07/15	4	48.31	20	48.00	48.00	-16	9,207	-0.17%
2022/07/14	2	48.70	0	0.00	49.00	2	9,075	0.02%
2022/07/13	1	48.90	6	48.99	49.00	-5	8,896	-0.06%
2022/07/12	0	0.00	4	46.33	46.90	-4	8,479	-0.05%
2022/07/11	11	46.22	6	46.28	46.10	5	8,246	0.06%
2022/07/08	2	44.03	1	44.80	44.70	1	8,045	0.01%
2022/07/07	2	43.48	2	42.90	43.70	0	7,907	0.00%
2022/07/06	6	43.60	2	42.50	42.50	4	7,786	0.05%
2022/07/05	1	44.70	0	0.00	44.50	1	7,651	0.01%
2022/07/04	4	44.46	3	44.98	44.40	1	7,573	0.01%
2022/07/01	4	45.35	1	44.40	44.40	3	7,468	0.04%
2022/06/30	3	47.68	2	47.20	47.20	1	7,202	0.01%
2022/06/29	9	47.77	2	47.50	47.50	7	6,978	0.10%
2022/06/28	6	49.07	1	50.20	48.35	5	6,707	0.07%
2022/06/27	6	49.44	2	50.30	50.20	4	6,443	0.06%
2022/06/23	5	49.76	5	50.84	50.50	0	5,800	0.00%
2022/06/22	23	49.61	29	48.61	49.10	-6	4,986	-0.12%
2022/06/21	6	47.75	11	47.73	49.75	-5	4,553	-0.11%
2022/06/20	2	44.43	3	45.57	45.30	-1	3,987	-0.03%
2022/06/17	1	45.95	2	46.05	46.10	-1	3,770	-0.03%
2022/06/16	3	46.37	4	46.49	45.80	-1	3,557	-0.03%
2022/06/15	2	45.15	3	45.80	45.40	-1	3,336	-0.03%
2022/06/14	1	44.35	0	0.00	44.80	1	3,285	0.03%
2022/06/13	5	45.84	7	45.00	45.40	-2	3,201	-0.06%
2022/06/10	2	45.35	0	0.00	45.40	2	3,116	0.06%
2022/06/01	1	46.20	3	46.27	45.80	-2	2,937	-0.07%
2022/05/30	0	0.00	10	43.50	43.70	-10	2,530	-0.40%
2022/05/26	0	0.00	1	43.30	43.15	-1	2,442	-0.04%
2022/05/25	11	43.29	10	43.10	43.15	1	2,352	0.04%
2022/05/20	1	41.85	65	42.13	41.95	-64	2,280	-2.81%
2022/05/18	3	42.23	0	0.00	42.05	3	2,204	0.14%
2022/05/17	31	41.74	1	41.80	41.95	30	2,198	1.36%
2022/05/16	33	41.75	0	0.00	42.00	33	2,128	1.55%
2022/05/12	0	0.00	1	38.05	38.10	-1	1,868	-0.05%
2022/05/10	1	38.40	5	38.20	38.65	-4	1,859	-0.22%
2022/05/06	2	39.45	0	0.00	39.55	2	1,836	0.11%
2022/04/28	3	39.50	0	0.00	39.60	3	1,960	0.15%
2022/04/18	4	40.15	5	39.90	40.00	-1	2,245	-0.04%
2022/04/15	1	40.50	5	40.25	40.55	-4	2,267	-0.18%
2022/04/08	0	0.00	10	40.10	39.90	-10	2,701	-0.37%
2022/04/06	10	40.35	0	0.00	40.55	10	2,779	0.36%
2022/03/29	0	0.00	2	40.50	40.50	-2	2,871	-0.07%
2022/03/28	1	40.25	0	0.00	40.10	1	2,875	0.03%
2022/03/21	0	0.00	4	40.00	39.95	-4	3,002	-0.13%
2022/03/18	1	39.80	0	0.00	39.80	1	3,030	0.03%
2022/03/17	0	0.00	16	39.60	39.60	-16	3,024	-0.53%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/10	0	0.00	7	40.11	40.30	-7	2,959	-0.24%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/02/24	2	41.40	0	0.00	40.70	2	3,250	0.06%
2022/02/21	0	0.00	7	42.46	42.75	-7	3,568	-0.20%
2022/02/17	0	0.00	2	42.25	42.25	-2	3,963	-0.05%
2022/02/11	0	0.00	2	41.85	41.80	-2	4,152	-0.05%
2022/02/07	0	0.00	2	41.70	41.75	-2	4,312	-0.05%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/24	0	0.00	0.9	41.00	41.35	-0.9	4,453	-0.02%
2022/01/20	0	0.00	0	42.05	42.00	0	4,538	0.00%
2022/01/13	0	0.00	1	43.65	43.45	-1	4,898	-0.02%
2022/01/05	12	43.50	7	43.28	43.55	5	5,988	0.08%
2022/01/04	2	43.35	14	43.25	43.25	-12	6,131	-0.20%
2022/01/03	0	0.00	28	42.40	42.85	-28	6,645	-0.42%
2021/12/30	1	41.90	0	0.00	41.90	1	6,725	0.01%
2021/12/24	0	0.00	3	42.30	42.30	-3	7,180	-0.04%
2021/12/23	0	0.00	10.5	41.74	41.95	-10.5	7,243	-0.15%
2021/12/21	0	0.00	4	41.80	41.80	-4	7,547	-0.05%
2021/12/20	5	42.05	23	42.25	41.85	-18	7,868	-0.23%
2021/12/17	0	0.00	4	41.95	41.85	-4	8,019	-0.05%
2021/12/16	1	41.25	0	0.00	41.25	1	8,246	0.01%
2021/12/09	1	41.75	3	42.05	41.70	-2	10,150	-0.02%
2021/12/08	0	0.00	9	41.90	41.70	-9	10,165	-0.09%
2021/12/07	40	41.51	16	41.55	41.90	24	10,150	0.24%
2021/11/30	4	41.33	0	0.00	41.00	4	10,150	0.04%
2021/11/22	4	43.55	1	44.15	44.05	3	9,908	0.03%
2021/11/19	7	44.15	17	43.89	43.30	-10	9,740	-0.10%
2021/11/17	30	42.68	22	43.00	43.40	8	9,523	0.08%
2021/11/16	13	43.32	1	43.35	43.35	12	9,379	0.13%
2021/11/08	0	0.00	1	41.50	41.50	-1	8,969	-0.01%
2021/11/04	2	41.70	0	0.00	41.50	2	8,966	0.02%
2021/11/03	0	0.00	1	41.60	41.40	-1	8,918	-0.01%
2021/11/02	1	41.90	0	0.00	41.50	1	8,965	0.01%
2021/11/01	2	41.65	1	41.30	41.35	1	8,871	0.01%
2021/10/29	6	41.27	0	0.00	41.10	6	8,813	0.07%
2021/10/28	2	42.00	0	0.00	41.90	2	8,730	0.02%
2021/10/26	2	42.35	0	0.00	42.40	2	8,666	0.02%
2021/10/22	10	42.25	10	42.80	42.20	0	8,522	0.00%
2021/10/21	0	0.00	2	42.80	43.10	-2	8,420	-0.02%
2021/10/20	1	41.95	0	0.00	41.40	1	8,208	0.01%
2021/10/18	15	43.47	6.1	43.58	42.15	8.9	7,879	0.11%
2021/10/15	6	44.21	4	43.90	44.25	2	7,551	0.03%
2021/10/14	7	43.08	9	43.23	42.95	-2	7,346	-0.03%
2021/10/13	13	43.05	0	0.00	43.65	13	7,244	0.18%
2021/10/12	4	43.65	6	43.80	42.70	-2	7,081	-0.03%
2021/10/08	15	44.60	16	44.23	44.20	-1	6,883	-0.01%
2021/10/07	10	42.80	21	42.59	43.05	-11	6,326	-0.17%
2021/10/06	24	41.48	15	41.60	42.15	9	6,118	0.15%
2021/10/05	0	0.00	7	39.84	40.30	-7	5,905	-0.12%
2021/10/04	7	41.05	0	0.00	40.60	7	5,852	0.12%
2021/10/01	18	41.59	0	0.00	40.25	18	5,782	0.31%
2021/09/30	12	42.19	0	0.00	42.70	12	5,642	0.21%
2021/09/29	28	42.24	3	41.85	42.00	25	5,550	0.45%
2021/09/28	15	42.20	10	42.75	42.80	5	5,453	0.09%
2021/09/27	18	44.96	10	43.85	43.10	8	5,411	0.15%
2021/09/24	1	43.85	3	43.58	44.00	-2	5,138	-0.04%
2021/09/23	0	0.00	12	42.94	43.80	-12	4,989	-0.24%
2021/09/22	12	44.51	17	43.94	43.70	-5	4,756	-0.11%
2021/09/17	41	43.29	52	43.38	43.95	-11	4,291	-0.26%
2021/09/16	2	41.40	0	0.00	41.15	2	3,610	0.06%
2021/09/15	0	0.00	19	39.74	40.30	-19	3,399	-0.56%
2021/09/14	3	37.80	0	0.00	38.25	3	3,195	0.09%
2021/09/08	6	37.10	0	0.00	36.90	6	3,339	0.18%
2021/09/06	5	37.80	0	0.00	37.50	5	3,386	0.15%
2021/09/03	0	0.00	10	38.00	38.10	-10	3,381	-0.30%
2021/09/02	0	0.00	10	38.13	37.85	-10	3,378	-0.30%
2021/08/26	5	38.00	3	37.75	37.45	2	3,367	0.06%
2021/08/25	11	37.25	7	37.33	37.30	4	3,369	0.12%
2021/08/24	1	37.00	0	0.00	36.95	1	3,388	0.03%
2021/08/18	20	36.48	0	0.00	37.55	20	3,469	0.58%
2021/08/17	5.1	37.49	0	0.00	37.00	5.1	3,480	0.15%
2021/08/12	0	0.00	0.3	39.10	39.05	-0.3	3,491	-0.01%
2021/08/10	12	39.56	0	0.00	39.40	12	3,646	0.33%
2021/08/09	5	40.43	0	0.00	40.35	5	3,746	0.13%
2021/08/06	5	41.35	15	41.49	40.90	-10	3,899	-0.26%
2021/08/03	0	0.00	15	39.70	39.40	-15	4,282	-0.35%
2021/08/02	0	0.00	5	40.15	40.30	-5	4,323	-0.12%
2021/07/30	11	40.00	0	0.00	39.90	11	4,420	0.25%
2021/07/28	5	39.65	0	0.00	39.70	5	4,571	0.11%
2021/07/26	0	0.00	0.5	40.75	40.85	-0.5	4,940	-0.01%
2021/07/21	5	39.85	0	0.00	40.00	5	5,135	0.10%
2021/07/20	1	40.65	3	40.98	40.60	-2	5,149	-0.04%
2021/07/19	3	41.47	0	0.00	41.35	3	5,206	0.06%
2021/07/16	23	42.60	9	42.55	42.50	14	5,419	0.26%
2021/07/13	1	42.50	0	0.00	42.00	1	5,921	0.02%
2021/07/02	0	0.00	1	43.00	43.00	-1	8,189	-0.01%
2021/06/29	0	0.00	1	42.30	42.30	-1	8,331	-0.01%
2021/06/25	1	42.30	0	0.00	42.50	1	8,515	0.01%
2021/06/24	1	41.60	3	42.57	42.75	-2	8,614	-0.02%
2021/06/17	0	0.00	2	40.05	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	1	40.00	40.05	-1	10,903	-0.01%
2021/06/11	1	40.05	0	0.00	39.65	1	11,273	0.01%
2021/06/04	0	0.00	3	40.12	40.15	-3	11,526	-0.03%
2021/06/02	2	40.00	1	40.15	40.10	1	11,720	0.01%
2021/06/01	1	39.95	0	0.00	40.10	1	11,728	0.01%
2021/05/28	1	39.85	1	39.85	39.70	0	11,827	0.00%
2021/05/27	1	39.10	0	0.00	38.80	1	11,868	0.01%
2021/05/25	0	0.00	1	39.90	39.55	-1	12,015	-0.01%
2021/05/18	2	37.85	0	0.00	38.85	2	12,797	0.02%
2021/05/17	1	35.80	0	0.00	36.00	1	12,762	0.01%
2021/05/14	0	0.00	8	38.94	38.90	-8	12,672	-0.06%
2021/05/13	4	38.20	6	38.18	38.40	-2	12,556	-0.02%
2021/05/12	1	37.00	2	38.75	38.10	-1	12,478	-0.01%
2021/05/11	1	40.30	0	0.00	40.60	1	12,357	0.01%
2021/05/10	0	0.00	1	43.25	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	2	42.40	42.90	-2	12,358	-0.02%
2021/05/06	0	0.00	1	41.00	40.55	-1	12,440	-0.01%
2021/05/05	6	40.48	0	0.00	40.40	6	12,720	0.05%
2021/05/04	5	41.74	0	0.00	40.50	5	12,698	0.04%
2021/05/03	21	44.19	20	43.98	42.95	1	12,571	0.01%
2021/04/29	2	45.25	0	0.00	45.40	2	12,565	0.02%
2021/04/28	8	45.36	0	0.00	45.15	8	12,567	0.06%
2021/04/27	0	0.00	2	45.73	45.60	-2	12,645	-0.02%
2021/04/26	0	0.00	2	45.00	44.75	-2	12,694	-0.02%
2021/04/23	2	45.35	0	0.00	44.60	2	12,780	0.02%
2021/04/22	12	45.65	4	45.40	44.35	8	12,901	0.06%
2021/04/21	5	47.01	0	0.00	46.50	5	12,842	0.04%
2021/04/20	1	46.60	11	47.34	47.85	-10	12,734	-0.08%
2021/04/19	1	46.95	0	0.00	46.40	1	12,771	0.01%
2021/04/16	1	45.60	0	0.00	45.65	1	12,810	0.01%
2021/04/15	1	46.30	6	45.98	45.55	-5	12,884	-0.04%
2021/04/14	4	47.90	0	0.00	47.20	4	12,794	0.03%
2021/04/13	1	47.80	9	47.67	46.80	-8	13,010	-0.06%
2021/04/12	2	45.83	7	46.62	46.30	-5	12,787	-0.04%
2021/04/09	2	44.63	9	44.76	44.70	-7	13,190	-0.05%
2021/04/08	3	43.92	0	0.00	44.05	3	13,439	0.02%
2021/04/07	0	0.00	2	43.95	43.95	-2	13,403	-0.01%
2021/04/06	1	44.00	0	0.00	44.00	1	13,536	0.01%
2021/04/01	1	43.90	1	44.35	44.45	0	14,220	0.00%
2021/03/31	1	44.05	1	44.00	44.05	0	14,437	0.00%
2021/03/29	2	43.00	4	43.55	43.45	-2	14,224	-0.01%
2021/03/26	20	43.49	5	43.90	43.25	15	14,084	0.11%
2021/03/25	26	46.20	1	45.35	45.10	25	13,578	0.18%
2021/03/24	12	45.33	29	45.59	46.65	-17	12,788	-0.13%
2021/03/23	354	42.42	0	0.00	42.45	354	11,679	3.03%	大買/鉅額交易
2021/03/22	1.1	42.42	0	0.00	42.45	1.1	11,591	0.01%
2021/03/19	2	42.05	0	0.00	42.10	2	11,540	0.02%
2021/03/18	4	43.05	0.1	43.00	42.80	3.9	11,438	0.03%
2021/03/17	2	43.43	6	43.22	43.30	-4	11,313	-0.04%
2021/03/16	7	42.90	9	42.80	42.75	-2	11,058	-0.02%
2021/03/12	0	0.00	2	42.50	42.50	-2	10,965	-0.02%
2021/03/11	2	42.45	0	0.00	42.40	2	10,998	0.02%
2021/03/10	1	42.30	5	42.97	42.35	-4	10,968	-0.04%
2021/03/09	0	0.00	7	42.53	42.85	-7	10,911	-0.06%
2021/03/08	4	42.69	0	0.00	42.10	4	10,839	0.04%
2021/03/05	1	41.55	5	41.80	41.50	-4	10,725	-0.04%
2021/03/04	1	41.80	0	0.00	41.60	1	10,714	0.01%
2021/02/26	1	41.70	0	0.00	41.65	1	10,553	0.01%
2021/02/25	20	42.45	22	43.05	42.60	-2	10,566	-0.02%
2021/02/24	2	42.48	0	0.00	41.40	2	10,518	0.02%
2021/02/23	0	0.00	15	43.42	43.55	-15	10,325	-0.15%
2021/02/22	2	42.93	1	43.40	42.90	1	10,227	0.01%
2021/02/19	29	42.46	23	42.09	43.70	6	10,159	0.06%
2021/02/17	1	40.60	0	0.00	40.90	1	10,053	0.01%
2021/02/05	3	40.33	0	0.00	40.00	3	10,018	0.03%
2021/02/04	2	40.50	0	0.00	40.35	2	9,982	0.02%
2021/02/03	10	41.25	0	0.00	40.95	10	9,973	0.10%
2021/02/01	2	40.18	5	40.15	40.45	-3	9,892	-0.03%
2021/01/29	2	41.43	0	0.00	40.90	2	9,858	0.02%
2021/01/28	7	41.80	0	0.00	41.35	7	9,789	0.07%
2021/01/26	4	41.54	0	0.00	41.10	4	9,261	0.04%
2021/01/22	2	41.05	1	41.10	43.20	1	9,197	0.01%
2021/01/21	12	41.63	0	0.00	40.95	12	9,061	0.13%
2021/01/20	145	41.85	0	0.00	41.45	145	8,987	1.61%	大買/鉅額交易
2021/01/18	1	43.50	0	0.00	43.55	1	8,730	0.01%
2021/01/15	1	42.60	0	0.00	42.75	1	8,578	0.01%
2021/01/13	2	44.65	4	45.00	44.45	-2	8,162	-0.02%
2021/01/12	1	45.00	8	45.11	43.95	-7	8,071	-0.09%
2021/01/08	1	46.70	42.1	46.82	46.55	-41.1	7,853	-0.52%
2021/01/07	3	48.00	89	48.18	48.00	-86	7,662	-1.12%
2021/01/06	4.8	50.40	23	48.90	49.00	-18.2	7,415	-0.24%
2021/01/05	0	0.00	1	49.90	48.85	-1	6,700	-0.01%
2021/01/04	23	49.93	0.5	50.40	50.90	22.5	6,279	0.36%
2020/12/31	0	0.00	2	44.40	46.90	-2	5,551	-0.04%
2020/12/30	0	0.00	1	42.40	42.85	-1	5,130	-0.02%
2020/12/29	1	41.55	11.9	42.88	42.20	-10.9	5,130	-0.21%
2020/12/28	17	43.76	2	42.70	43.50	15	4,966	0.30%
2020/12/25	0.1	39.70	1	40.90	41.05	-0.9	4,236	-0.02%
2020/12/22	1	38.20	0	0.00	37.00	1	3,990	0.03%
2020/12/15	1	36.45	0	0.00	36.50	1	4,114	0.02%
2020/12/14	0	0.00	0.4	36.80	36.70	-0.4	4,295	-0.01%
2020/12/11	4	36.78	2	37.05	36.80	2	4,351	0.05%
2020/12/03	100	38.30	0	0.00	38.25	100	5,035	1.99%
2020/11/30	1	38.90	0	0.00	39.00	1	5,256	0.02%
2020/11/27	0	0.00	1	39.40	39.35	-1	5,360	-0.02%
2020/11/26	0	0.00	0.7	39.15	39.20	-0.7	5,594	-0.01%
2020/11/23	1	40.10	0	0.00	40.10	1	6,060	0.02%
2020/11/20	0	0.00	1	39.85	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	5	39.06	39.00	-5	6,319	-0.08%
2020/11/17	0	0.00	2	37.65	38.10	-2	6,289	-0.03%
2020/11/16	0	0.00	1	36.95	37.70	-1	6,399	-0.02%
2020/11/11	0	0.00	1	35.95	35.90	-1	6,804	-0.01%
2020/11/09	1	34.35	0	0.00	34.50	1	6,897	0.01%
2020/11/06	1	34.00	1	34.90	34.00	0	7,052	0.00%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/11/02	0	0.00	3	34.78	34.90	-3	7,806	-0.04%
2020/10/30	0	0.00	5	35.90	35.60	-5	7,864	-0.06%
2020/10/28	14	38.00	2	38.30	38.30	12	7,917	0.15%
2020/10/27	0.7	38.20	1	38.20	38.20	-0.3	7,957	0.00%
2020/10/23	1	38.05	0	0.00	38.05	1	8,107	0.01%
2020/10/22	14.6	38.00	0.3	38.10	38.20	14.3	8,212	0.17%
2020/10/19	12	39.15	3.3	39.10	38.00	8.7	8,490	0.10%
2020/10/06	0	0.00	1	23.60	23.95	-1	8,403	-0.01%
2020/09/23	2	22.75	0	0.00	22.80	2	8,866	0.02%
2020/09/21	7	24.20	0	0.00	24.30	7	8,759	0.08%
2020/09/08	2	24.28	18	24.58	24.25	-16	9,286	-0.17%
2020/09/07	1	25.35	0	0.00	25.20	1	9,275	0.01%
2020/09/03	2	25.40	0	0.00	25.30	2	9,458	0.02%
2020/09/01	0	0.00	3	25.90	25.90	-3	10,242	-0.03%
2020/08/31	0	0.00	9	25.42	25.30	-9	10,258	-0.09%
2020/08/28	2	24.65	0	0.00	24.65	2	10,694	0.02%
2020/08/26	0	0.00	1	25.10	25.10	-1	10,706	-0.01%
2020/08/24	1	24.45	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	5	24.70	25.10	-5	10,745	-0.05%
2020/08/20	8	23.11	0	0.00	23.30	8	10,541	0.08%
2020/08/19	11	24.63	0	0.00	24.75	11	10,319	0.11%
2020/08/18	10	25.40	5	25.18	25.35	5	10,271	0.05%
2020/08/17	0	0.00	148	24.34	25.15	-148	10,263	-1.44%	大賣/鉅額交易
2020/08/14	1	23.60	9	23.99	23.85	-8	10,253	-0.08%
2020/08/13	0	0.00	5	24.48	24.40	-5	10,722	-0.05%
2020/08/11	1	24.20	1	24.85	24.55	0	11,315	0.00%
2020/08/07	26	24.73	21	23.98	24.00	5	11,141	0.04%
2020/08/06	8	23.95	5	24.04	23.90	3	10,896	0.03%
2020/08/05	1	23.45	0	0.00	23.50	1	10,748	0.01%
2020/08/03	2	23.05	0	0.00	23.45	2	10,766	0.02%
2020/07/31	0	0.00	3	23.50	23.70	-3	10,628	-0.03%
2020/07/30	0	0.00	13	22.22	23.00	-13	10,275	-0.13%
2020/07/29	0	0.00	1	21.95	21.80	-1	10,056	-0.01%
2020/07/23	7	21.94	0	0.00	21.85	7	10,053	0.07%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	1	21.95	21.90	-1	10,042	-0.01%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	3	21.73	3	21.82	21.45	0	10,058	0.00%
2020/07/15	0	0.00	1	21.95	21.65	-1	10,074	-0.01%
2020/07/14	0	0.00	1	21.45	21.55	-1	10,050	-0.01%
2020/07/10	4	21.14	0	0.00	21.10	4	10,118	0.04%
2020/07/08	3	21.40	0	0.00	21.40	3	10,172	0.03%
2020/07/07	0	0.00	4	21.93	22.25	-4	10,259	-0.04%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/24	1	21.80	0	0.00	21.90	1	12,541	0.01%
2020/06/23	0	0.00	1	22.05	22.15	-1	12,518	-0.01%
2020/06/19	0	0.00	13	22.50	22.50	-13	12,547	-0.10%
2020/06/18	4	22.63	4	22.80	22.50	0	12,504	0.00%
2020/06/17	0	0.00	7	22.89	22.90	-7	12,471	-0.06%
2020/06/16	6	22.88	1	22.95	22.80	5	12,489	0.04%
2020/06/15	1	22.10	0	0.00	22.10	1	12,420	0.01%
2020/06/12	1	22.30	38	22.11	22.25	-37	12,415	-0.30%
2020/06/11	1	23.50	1	23.60	22.70	0	12,296	0.00%
2020/06/10	5	23.80	1	23.70	23.85	4	12,240	0.03%
2020/06/09	0	0.00	1	23.95	23.85	-1	12,160	-0.01%
2020/06/08	6	23.60	0	0.00	23.20	6	11,764	0.05%
2020/06/04	1	22.35	4	21.14	22.35	-3	11,126	-0.03%
2020/06/03	2	20.40	0	0.00	20.35	2	10,578	0.02%
2020/06/02	1	20.30	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	1	20.30	20.30	-1	10,650	-0.01%
2020/05/28	2	19.95	1	20.60	19.80	1	10,651	0.01%
2020/05/27	1	19.70	0	0.00	19.90	1	10,612	0.01%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	1	20.05	0	0.00	20.25	1	10,725	0.01%
2020/05/22	0	0.00	2	20.20	20.05	-2	10,719	-0.02%
2020/05/21	2	20.60	11	20.60	20.60	-9	10,663	-0.08%
2020/05/20	0	0.00	2	20.10	20.35	-2	10,541	-0.02%
2020/05/19	2	19.65	31	19.12	19.70	-29	10,116	-0.29%
2020/05/18	30	18.30	5	17.90	17.95	25	9,692	0.26%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	0	0.00	0.1	16.45	16.45	-0.1	10,091	0.00%
2020/05/05	1	16.75	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	2	17.35	22	17.39	17.55	-20	9,996	-0.20%
2020/04/28	0	0.00	18	16.85	16.90	-18	9,978	-0.18%
2020/04/24	7	16.80	7	16.70	16.70	0	9,845	0.00%
2020/04/23	20	17.05	0	0.00	17.00	20	9,776	0.20%
2020/04/22	8	16.41	7	16.55	16.55	1	9,690	0.01%
2020/04/21	19	16.95	0	0.00	16.75	19	9,616	0.20%
2020/04/20	6	17.78	0	0.00	17.70	6	9,464	0.06%
2020/04/17	4	18.01	2	18.75	17.80	2	9,427	0.02%
2020/04/16	2	17.88	0	0.00	18.20	2	9,317	0.02%
2020/04/15	1	18.35	0	0.00	18.35	1	9,244	0.01%
2020/04/14	1	18.75	0	0.00	18.45	1	9,153	0.01%
2020/04/13	1	18.80	0	0.00	18.70	1	9,024	0.01%
2020/04/10	0	0.00	6	18.98	18.75	-6	8,882	-0.07%
2020/04/09	4	18.93	0	0.00	18.50	4	8,637	0.05%
2020/04/08	0	0.00	1	18.10	18.15	-1	7,968	-0.01%
2020/04/07	0	0.00	70	15.95	16.50	-70	7,539	-0.93%
2020/04/06	0	0.00	20	15.45	15.55	-20	7,210	-0.28%
2020/04/01	82	14.87	0	0.00	14.85	82	6,853	1.20%
2020/03/31	5	14.95	0	0.00	14.70	5	6,443	0.08%
2020/03/25	0	0.00	2	15.43	15.50	-2	5,625	-0.04%
2020/03/24	2	14.60	0	0.00	14.65	2	5,551	0.04%
2020/03/03	0	0.00	1	20.90	20.85	-1	4,407	-0.02%
2020/03/02	0	0.00	1	20.40	20.30	-1	4,305	-0.02%
2020/02/27	0	0.00	6	20.95	20.40	-6	4,172	-0.14%
2020/02/26	2	21.60	16	21.50	21.55	-14	4,034	-0.35%
2020/02/25	0	0.00	10	20.65	20.80	-10	3,835	-0.26%
2020/02/19	0	0.00	1	20.75	20.90	-1	3,444	-0.03%
2020/02/11	0	0.00	2	19.90	19.65	-2	3,040	-0.07%
2020/02/10	1	19.90	0	0.00	19.90	1	2,847	0.04%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2019/12/30	0	0.00	25	19.50	19.50	-25	2,418	-1.03%
2019/12/17	0	0.00	1	19.70	19.75	-1	2,559	-0.04%
2019/12/12	3	19.20	0	0.00	19.10	3	2,834	0.11%
2019/11/29	0	0.00	1	19.15	19.15	-1	3,035	-0.03%
2019/11/15	10	18.50	0	0.00	18.70	10	3,276	0.31%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/06	16	19.63	0	0.00	19.50	16	3,789	0.42%
2019/11/04	0.1	19.60	1	19.85	19.60	-0.9	3,884	-0.02%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/21	0	0.00	1	19.95	19.85	-1	5,024	-0.02%
2019/10/16	2	19.58	0	0.00	19.55	2	5,099	0.04%
2019/10/14	0	0.00	1	19.30	19.40	-1	5,142	-0.02%
2019/10/09	3	19.03	0	0.00	18.95	3	5,240	0.06%
2019/10/04	2	19.20	1	19.40	19.40	1	5,551	0.02%
2019/10/03	2	19.43	0	0.00	19.35	2	5,561	0.04%
2019/10/02	3	19.70	0	0.00	19.60	3	5,636	0.05%
2019/09/27	1	19.85	0	0.00	19.65	1	5,854	0.02%
2019/09/25	1	20.10	0	0.00	20.25	1	6,043	0.02%
2019/09/24	1	20.25	0	0.00	20.25	1	6,196	0.02%
2019/09/19	2	20.70	2	20.80	20.60	0	6,527	0.00%
2019/09/18	0	0.00	2	20.18	20.40	-2	6,707	-0.03%
2019/09/17	7	20.42	4	20.39	20.10	3	6,676	0.04%
2019/09/10	5	21.10	0	0.00	21.10	5	6,912	0.07%
2019/09/09	2	21.43	0	0.00	21.35	2	6,974	0.03%
2019/09/04	5	20.80	0	0.00	20.90	5	7,295	0.07%
2019/09/02	10	20.80	0	0.00	20.95	10	7,566	0.13%
2019/08/30	1	21.00	0	0.00	20.90	1	7,736	0.01%
2019/08/28	1	20.75	1	21.15	21.15	0	8,083	0.00%
2019/08/20	2	20.90	0	0.00	20.60	2	10,331	0.02%
2019/08/15	0	0.00	3	21.05	21.10	-3	10,583	-0.03%
2019/08/14	7	21.50	0	0.00	21.90	7	10,655	0.07%
2019/08/13	2	22.45	0	0.00	22.25	2	10,900	0.02%
2019/08/12	3	22.10	3	22.42	23.15	0	11,551	0.00%
2019/08/02	46	23.10	1	23.35	23.05	45	11,956	0.38%
2019/08/01	10	23.65	0	0.00	23.60	10	11,864	0.08%
2019/07/29	0	0.00	2	24.20	24.45	-2	11,611	-0.02%
2019/07/26	0	0.00	4	23.81	23.90	-4	11,344	-0.04%
2019/07/25	0	0.00	1	22.65	22.65	-1	10,970	-0.01%
2019/07/24	7	22.43	0	0.00	22.35	7	10,959	0.06%
2019/07/22	2	23.28	0	0.00	23.20	2	10,850	0.02%
2019/07/19	12	23.35	0	0.00	23.35	12	10,746	0.11%
2019/07/17	6	23.45	0	0.00	23.45	6	10,646	0.06%
2019/07/15	0	0.00	1	23.75	23.90	-1	10,573	-0.01%
2019/07/12	1	23.15	0	0.00	23.15	1	10,479	0.01%
2019/07/08	0	0.00	50	23.50	23.60	-50	10,552	-0.47%
2019/07/05	2	23.45	1	23.60	23.60	1	10,474	0.01%
2019/07/02	1	23.50	0	0.00	23.45	1	10,383	0.01%
2019/07/01	0	0.00	1	23.30	23.25	-1	10,231	-0.01%
2019/06/27	0	0.00	4	23.00	22.80	-4	10,070	-0.04%
2019/06/25	2	22.50	1	22.60	22.60	1	10,079	0.01%
2019/06/24	32	22.00	0	0.00	22.10	32	9,829	0.33%
2019/06/21	0	0.00	10	22.10	22.05	-10	9,757	-0.10%
2019/06/20	2	22.15	2	22.10	22.15	0	9,569	0.00%
2019/06/19	0	0.00	1	21.50	21.80	-1	9,332	-0.01%
2019/06/17	2	21.48	0	0.00	21.45	2	9,199	0.02%
2019/06/13	10	21.90	0	0.00	21.60	10	9,022	0.11%
2019/06/12	1	22.35	8	22.10	22.00	-7	8,821	-0.08%
2019/06/10	0	0.00	1	22.75	22.50	-1	8,484	-0.01%
2019/06/06	1	22.80	5	22.95	22.55	-4	8,361	-0.05%
2019/06/03	0	0.00	10	24.00	23.25	-10	7,805	-0.13%
2019/05/31	15	23.93	0	0.00	23.85	15	7,586	0.20%
2019/05/30	24	24.03	10	24.05	23.85	14	7,354	0.19%
2019/05/29	3	24.90	30	24.51	24.00	-27	7,142	-0.38%
2019/05/28	29	23.97	50	24.15	23.55	-21	6,501	-0.32%
2019/05/27	50	22.35	7	23.47	23.95	43	6,045	0.71%
2019/05/24	3	21.70	3	21.75	21.80	0	5,396	0.00%
2019/05/23	0	0.00	6	21.81	21.80	-6	5,322	-0.11%
2019/05/22	0	0.00	13	22.55	22.55	-13	5,186	-0.25%
2019/05/21	0	0.00	2	21.95	22.25	-2	4,989	-0.04%
2019/05/20	0	0.00	101	22.84	22.50	-101	4,829	-2.09%	大賣/鉅額交易
2019/05/17	24	22.20	116	21.72	22.15	-92	4,370	-2.10%	大賣/
2019/05/16	12	20.85	8	20.52	20.50	4	3,649	0.11%
2019/05/15	1	19.95	0	0.00	20.30	1	3,246	0.03%
2019/05/14	1	19.90	0	0.00	20.20	1	3,131	0.03%
2019/05/13	1	19.50	0	0.00	19.60	1	2,878	0.03%
2019/05/10	0.3	19.10	0	0.00	19.15	0.3	2,856	0.01%
2019/05/08	0	19.25	10	19.10	19.25	-10	2,830	-0.35%
2019/05/06	10	19.40	0	0.00	19.25	10	2,864	0.35%
2019/04/26	5	19.56	0	0.00	19.50	5	2,796	0.18%
2019/04/25	10.1	19.75	0	0.00	19.70	10.1	2,782	0.36%
2019/04/22	0	0.00	84	20.00	19.90	-84	2,783	-3.02%
2019/04/17	1	19.35	2	19.58	19.60	-1	2,778	-0.04%
2019/04/16	2	19.35	0	0.00	19.20	2	2,716	0.07%
2019/04/15	2	19.60	41	19.50	19.30	-39	2,627	-1.48%
2019/04/12	102	20.26	41	20.03	20.05	61	2,411	2.53%	大買/
2019/04/11	2	20.50	0	0.00	20.35	2	2,304	0.09%
2019/04/10	21.5	20.53	0	0.00	20.70	21.5	2,286	0.94%
2019/04/09	1	20.70	3	20.53	20.60	-2	2,251	-0.09%
2019/04/08	43	20.03	1	20.00	20.25	42	2,147	1.96%
2019/04/03	80	19.65	1	19.65	19.70	79	2,034	3.88%
2019/04/02	23	19.80	0	0.00	19.70	23	2,053	1.12%
2019/03/29	2	19.50	6	19.70	19.45	-4	2,083	-0.19%
2019/03/25	2	18.80	0	0.00	18.80	2	1,977	0.10%
2019/03/21	2	18.90	0	0.00	18.90	2	2,136	0.09%
2019/03/19	0.1	18.80	0	0.00	18.85	0.1	2,241	0.00%
2019/02/15	0	0.00	1	18.80	18.65	-1	4,083	-0.02%
2019/01/25	1	18.10	0	0.00	18.20	1	4,018	0.02%
2019/01/18	10	18.00	0	0.00	18.00	10	4,086	0.24%
2019/01/17	0	0.00	2	18.00	18.05	-2	4,132	-0.05%
2019/01/16	3	18.00	0	0.00	18.00	3	4,149	0.07%
2019/01/02	20	18.00	0	0.00	17.95	20	4,399	0.45%
2018/12/28	2	18.15	0	0.00	18.20	2	4,402	0.05%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/24	1	18.80	0	0.00	18.55	1	4,446	0.02%
2018/12/20	0	0.00	1	19.45	19.35	-1	4,486	-0.02%
2018/12/18	2	19.73	0	0.00	19.35	2	4,449	0.04%
2018/12/17	1	20.60	3	20.43	20.60	-2	4,288	-0.05%
2018/12/13	2	20.05	0	0.00	20.30	2	4,159	0.05%
2018/12/10	0	0.00	2	20.25	20.10	-2	4,107	-0.05%
2018/12/07	2	19.80	0	0.00	20.05	2	4,060	0.05%
2018/12/06	0	0.00	10	20.30	20.05	-10	3,944	-0.25%
2018/12/05	51	20.57	40	20.84	21.00	11	3,702	0.30%
2018/12/04	0	0.00	1	20.00	20.00	-1	2,803	-0.04%
2018/12/03	0	0.00	0.1	18.20	18.20	-0.1	2,479	0.00%
2018/11/26	0.1	17.95	0	0.00	18.00	0.1	2,363	0.00%
2018/11/23	2	17.80	0	0.00	17.75	2	2,388	0.08%
2018/10/26	1	17.90	0	0.00	17.70	1	2,615	0.04%
2018/10/25	30	18.00	14	18.01	17.95	16	2,650	0.60%
2018/10/23	0	0.00	1	18.60	18.60	-1	2,618	-0.04%
2018/10/22	0	0.00	1	18.75	18.75	-1	2,612	-0.04%
2018/10/19	2	18.55	0	0.00	18.55	2	2,641	0.08%
2018/10/18	0	0.00	1	19.00	19.05	-1	2,629	-0.04%
2018/10/16	0	0.00	2	19.10	19.10	-2	2,604	-0.08%
2018/10/15	0	0.00	2	19.50	19.50	-2	2,559	-0.08%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/09	0	0.00	1	20.90	20.90	-1	2,404	-0.04%
2018/10/08	0	0.00	1	20.80	20.70	-1	2,408	-0.04%
2018/09/28	0	0.00	2	21.53	21.70	-2	2,325	-0.09%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/25	1	20.85	0	0.00	20.90	1	2,271	0.04%
2018/09/20	3	21.02	0	0.00	20.90	3	2,376	0.13%
2018/09/18	0	0.00	2	21.15	21.15	-2	2,479	-0.08%
2018/09/17	0	0.00	1	21.25	21.05	-1	2,472	-0.04%
2018/09/13	0	0.00	1	20.85	20.85	-1	2,604	-0.04%
2018/09/10	0	0.00	1	20.30	20.30	-1	2,855	-0.04%
2018/09/07	30	20.65	0	0.00	20.30	30	2,917	1.03%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/04	35	21.09	0	0.00	21.05	35	2,957	1.18%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/22	0	0.00	1	20.55	20.45	-1	3,234	-0.03%
2018/08/20	1	20.20	0	0.00	20.30	1	3,283	0.03%
2018/08/17	1	20.25	1	20.30	20.30	0	3,286	0.00%
2018/08/13	74	20.92	0	0.00	20.70	74	3,393	2.18%
2018/08/10	37	21.15	1	21.15	21.15	36	3,482	1.03%
2018/08/07	0	0.00	12	21.14	21.05	-12	3,681	-0.33%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/08/01	0	0.00	19	21.21	21.40	-19	3,874	-0.49%
2018/07/31	0	0.00	21	21.15	21.15	-21	3,807	-0.55%
2018/07/25	7	21.20	7	21.10	21.15	0	3,767	0.00%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	1	20.80	0	0.00	20.80	1	3,732	0.03%
2018/07/16	9	21.16	0	0.00	21.15	9	3,664	0.25%
2018/07/12	5	21.05	0	0.00	21.00	5	3,670	0.14%
2018/07/11	15	20.65	0	0.00	20.85	15	3,667	0.41%
2018/07/10	10	20.65	0	0.00	20.75	10	3,658	0.27%
2018/07/06	0	0.00	10	20.65	20.60	-10	3,646	-0.27%
2018/07/03	1	20.85	0	0.00	20.80	1	3,682	0.03%
2018/07/02	3	21.15	1	21.25	21.20	2	3,655	0.05%
2018/06/29	21	21.43	0	0.00	21.10	21	3,658	0.57%
2018/06/28	21	21.63	0	0.00	21.45	21	3,551	0.59%
2018/06/26	0	0.00	2	21.70	21.85	-2	3,441	-0.06%
2018/06/25	10	21.92	0	0.00	21.75	10	3,444	0.29%
2018/06/22	35	21.70	1	22.15	22.15	34	3,429	0.99%
2018/06/21	2	21.95	0	0.00	21.85	2	3,285	0.06%
2018/06/19	1	22.25	0	0.00	22.05	1	3,155	0.03%
2018/06/15	1	22.35	41	22.40	22.35	-40	3,063	-1.31%
2018/06/13	1	22.75	1	22.75	22.75	0	2,950	0.00%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/06/06	1	23.25	0	0.00	23.20	1	2,942	0.03%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/31	7	23.15	1	23.70	23.70	6	2,870	0.21%
2018/05/30	11	23.27	0	0.00	23.15	11	2,890	0.38%
2018/05/29	17	23.41	0	0.00	23.50	17	2,867	0.59%
2018/05/28	5	23.25	0	0.00	23.35	5	2,879	0.17%
2018/05/25	5	23.45	0	0.00	23.45	5	2,885	0.17%
2018/05/24	5	23.55	0	0.00	23.55	5	2,911	0.17%
2018/05/23	10	23.70	0	0.00	23.75	10	2,847	0.35%
2018/05/21	1	24.25	0	0.00	24.20	1	2,789	0.04%
2018/05/18	0	0.00	5.4	24.01	24.15	-5.4	2,730	-0.20%
2018/05/17	0	0.00	1	24.25	24.05	-1	2,626	-0.04%
2018/05/14	0	0.00	2	23.98	23.95	-2	2,493	-0.08%
2018/05/09	0	0.00	1	22.65	22.40	-1	2,256	-0.04%
2018/05/03	6	22.70	0	0.00	22.60	6	2,283	0.26%
2018/04/27	0	0.00	1	22.00	22.00	-1	2,378	-0.04%
2018/04/26	0	0.00	5	22.05	22.00	-5	2,401	-0.21%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/20	0	0.00	1	22.40	22.25	-1	2,535	-0.04%
2018/04/18	0	0.00	1	22.25	22.25	-1	2,556	-0.04%
2018/04/16	1	22.55	0	0.00	22.45	1	2,589	0.04%
2018/04/11	1	22.80	0	0.00	22.80	1	2,683	0.04%
2018/04/10	0	0.00	1	22.90	22.90	-1	2,719	-0.04%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	4	22.70	0	0.00	22.75	4	2,893	0.14%
2018/03/23	1	22.70	1	22.85	22.85	0	2,909	0.00%
2018/03/22	5	23.25	0	0.00	23.15	5	2,900	0.17%
2018/03/21	2	23.25	0	0.00	23.20	2	2,937	0.07%
2018/03/20	5	23.25	0	0.00	23.25	5	3,079	0.16%
2018/03/19	2	23.35	1	23.40	23.35	1	3,107	0.03%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/13	0	0.00	1	23.70	23.60	-1	3,206	-0.03%
2018/03/06	1	23.35	1	23.65	23.30	0	3,597	0.00%
2018/03/05	2	23.25	1	23.50	23.25	1	4,854	0.02%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/02/26	0	0.00	1	23.35	23.35	-1	5,011	-0.02%
2018/02/23	0	0.00	2	22.78	22.80	-2	4,984	-0.04%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/09	100	21.80	0	0.00	22.30	100	5,082	1.97%
2018/02/07	1	22.60	0	0.00	22.45	1	5,162	0.02%
2018/02/05	14	23.10	0	0.00	23.20	14	5,110	0.27%
2018/01/24	1	23.75	4	23.85	23.85	-3	5,115	-0.06%
2018/01/23	0	0.00	1	24.10	23.90	-1	5,106	-0.02%
2018/01/18	1	23.70	0	0.00	23.70	1	5,000	0.02%
2018/01/17	0	0.00	1	23.90	24.00	-1	4,962	-0.02%
2018/01/15	2	23.38	0	0.00	23.35	2	4,935	0.04%
2018/01/03	1	24.00	0	0.00	23.65	1	4,899	0.02%