裕隆 (2201)-國票券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	41.5	56.51	36.4	57.10	57.40	5.1	3,235	0.16%
2024/11/19	7.2	55.51	0	55.90	56.00	7.2	3,192	0.22%
2024/11/18	20	54.95	2.4	54.85	55.00	17.6	3,225	0.55%
2024/11/15	33.4	55.45	1.1	54.96	55.50	32.3	3,257	0.99%
2024/11/14	0.1	55.31	1.8	55.56	54.10	-1.7	3,254	-0.05%
2024/11/13	1.8	54.92	0.1	53.90	55.80	1.7	3,218	0.05%
2024/11/12	4.1	55.26	0.1	56.12	53.30	4	3,188	0.13%
2024/11/11	0.1	56.60	0.3	56.04	56.30	-0.2	3,138	-0.01%
2024/11/08	0.3	57.70	0.5	57.50	56.20	-0.2	3,129	-0.01%
2024/11/07	20.5	57.10	0	0.00	57.10	20.5	3,137	0.65%
2024/11/06	24	57.10	0	0.00	56.80	24	3,155	0.76%
2024/11/05	0	0.00	0.1	57.30	57.30	-0.1	3,211	0.00%
2024/11/04	16.1	57.11	4.6	57.46	57.20	11.5	3,331	0.35%
2024/11/01	4.6	57.84	0.7	57.31	58.30	4	3,490	0.11%
2024/10/30	10.7	57.58	12.1	57.73	57.30	-1.4	3,536	-0.04%
2024/10/29	2.9	58.35	3.6	58.29	58.30	-0.7	3,546	-0.02%
2024/10/28	12.3	58.77	1	58.77	59.00	11.3	3,540	0.32%
2024/10/25	3.5	57.98	0.5	57.74	58.30	3	3,532	0.09%
2024/10/24	58.5	57.19	0	0.00	57.70	58.5	3,515	1.66%
2024/10/23	6	57.00	5.2	57.32	58.00	0.8	3,497	0.02%
2024/10/22	7.2	56.92	0	0.00	57.90	7.2	3,487	0.21%
2024/10/21	0	0.00	1.1	56.68	56.80	-1.1	3,529	-0.03%
2024/10/18	1.1	57.09	0.1	57.06	56.50	1	3,567	0.03%
2024/10/17	0.1	57.27	0	0.00	56.90	0.1	3,604	0.00%
2024/10/15	0.1	56.80	0	0.00	56.40	0.1	3,606	0.00%
2024/10/14	0	0.00	0.8	57.37	57.00	-0.8	3,600	-0.02%
2024/10/11	0.8	58.00	0	0.00	57.50	0.8	3,593	0.02%
2024/10/09	0	0.00	6	58.20	57.70	-6	3,634	-0.17%
2024/10/08	0	59.60	2.7	59.69	59.00	-2.7	3,624	-0.07%
2024/10/07	3.8	60.11	22.2	59.89	60.40	-18.4	3,705	-0.50%
2024/10/04	22.2	60.29	1.1	59.93	59.60	21.1	3,720	0.57%
2024/10/01	0.1	59.60	5	59.85	59.80	-4.9	3,695	-0.13%
2024/09/30	3.5	59.99	7.4	60.19	60.00	-3.9	3,694	-0.11%
2024/09/27	7.4	59.29	1.3	59.30	60.10	6.2	3,731	0.17%
2024/09/26	4.3	58.54	15.3	58.54	58.00	-11	3,740	-0.29%
2024/09/25	15.3	58.38	0.2	58.47	58.40	15.1	3,743	0.40%
2024/09/24	2.2	57.12	15.6	57.60	56.40	-13.4	3,780	-0.35%
2024/09/23	17.6	57.69	6.2	56.66	57.50	11.3	3,837	0.30%
2024/09/20	6.2	56.49	2.9	55.93	56.50	3.3	3,765	0.09%
2024/09/19	2.9	55.88	2.2	55.80	56.20	0.8	3,754	0.02%
2024/09/18	2.2	56.86	1.1	56.73	55.90	1.1	3,740	0.03%
2024/09/16	2.1	56.12	10.1	55.72	56.60	-8.1	3,667	-0.22%
2024/09/13	6.1	52.73	0.6	52.80	52.60	5.5	3,582	0.15%
2024/09/12	0.6	51.39	4.7	51.27	51.50	-4.1	3,612	-0.11%
2024/09/11	3.3	51.28	3.3	51.19	51.00	0	3,631	0.00%
2024/09/10	4.6	50.86	0	0.00	50.60	4.6	3,670	0.13%
2024/09/09	0	0.00	0.9	50.64	50.80	-0.9	3,673	-0.02%
2024/09/06	0.9	50.30	1.1	51.15	51.60	-0.3	3,740	-0.01%
2024/09/05	1.1	51.34	1	50.30	50.10	0.1	3,813	0.00%
2024/09/04	0	0.00	4	50.85	50.60	-4	3,869	-0.10%
2024/09/02	0	0.00	1	54.31	54.00	-1	3,957	-0.03%
2024/08/30	1	54.30	0	54.40	54.50	1	4,059	0.03%
2024/08/29	0	54.20	13.7	53.92	54.10	-13.7	4,143	-0.33%
2024/08/28	0.6	54.41	0	0.00	54.80	0.6	4,174	0.01%
2024/08/27	0	54.50	1	54.45	54.30	-1	4,243	-0.02%
2024/08/26	1	55.20	0	0.00	55.00	1	4,290	0.02%
2024/08/20	0	0.00	1	55.10	54.90	-1	4,448	-0.02%
2024/08/19	0	55.40	0	0.00	55.00	0	4,439	0.00%
2024/08/16	1	54.90	0	0.00	54.80	1	4,429	0.02%
2024/08/15	0	0.00	0.2	55.11	54.40	-0.2	4,446	-0.01%
2024/08/14	1.2	54.80	0	0.00	54.90	1.2	4,462	0.03%
2024/08/13	0	0.00	0.2	54.02	53.80	-0.2	4,467	-0.01%
2024/08/12	0.2	54.50	1.6	54.77	54.30	-1.3	4,559	-0.03%
2024/08/09	1.6	54.46	0	0.00	54.30	1.6	4,612	0.03%
2024/08/08	0	0.00	4.4	53.73	53.40	-4.4	4,644	-0.09%
2024/08/07	3.4	54.88	4.2	54.95	55.20	-0.8	4,706	-0.02%
2024/08/06	5.3	51.97	1	53.37	53.10	4.2	4,893	0.09%
2024/08/05	8.9	54.65	4.7	54.06	53.30	4.2	5,009	0.08%
2024/08/02	2.8	59.71	1.2	59.45	59.20	1.6	5,105	0.03%
2024/08/01	0.2	61.09	0.8	61.30	61.30	-0.6	5,191	-0.01%
2024/07/31	0.8	61.70	0.4	61.92	61.00	0.4	5,380	0.01%
2024/07/30	0.4	60.73	2.1	60.98	61.60	-1.7	5,687	-0.03%
2024/07/29	2.1	61.48	0	0.00	61.40	2.1	5,783	0.04%
2024/07/26	3	61.00	3.4	60.82	61.60	-0.4	5,817	-0.01%
2024/07/23	2.4	62.14	2.2	61.66	62.40	0.1	5,886	0.00%
2024/07/22	7.2	60.56	16.5	62.29	60.50	-9.2	5,880	-0.16%
2024/07/19	19.5	63.04	1.9	62.85	62.90	17.6	5,809	0.30%
2024/07/18	6	64.50	2.1	64.47	64.20	3.9	5,750	0.07%
2024/07/17	3.1	65.41	0.7	65.40	64.80	2.4	5,758	0.04%
2024/07/16	1.7	64.82	1.8	64.62	65.40	-0.1	5,796	0.00%
2024/07/15	1.8	64.63	4	64.80	64.60	-2.2	5,902	-0.04%
2024/07/12	4	64.85	14.4	64.54	64.80	-10.4	6,021	-0.17%
2024/07/11	13.4	64.76	7.6	64.55	64.60	5.7	6,057	0.09%
2024/07/10	2.7	63.96	8.3	63.32	63.90	-5.7	6,099	-0.09%
2024/07/09	10.3	63.11	3	63.67	63.20	7.3	6,113	0.12%
2024/07/08	2	65.30	6	65.55	65.20	-4	6,010	-0.07%
2024/07/05	3	65.97	0.2	66.11	66.30	2.8	5,979	0.05%
2024/07/04	0.2	66.04	2	65.90	65.80	-1.8	5,989	-0.03%
2024/07/03	3	65.40	1	65.50	65.20	2	6,025	0.03%
2024/07/02	2	66.30	2	66.10	65.50	0	6,111	0.00%
2024/07/01	0	0.00	0.7	67.26	66.70	-0.7	6,084	-0.01%
2024/06/28	6.7	66.99	0	0.00	66.80	6.7	6,082	0.11%
2024/06/27	4	67.40	3.5	67.46	67.40	0.5	5,989	0.01%
2024/06/26	5.5	68.75	0.2	69.68	68.50	5.3	5,902	0.09%
2024/06/25	0.2	69.10	0	0.00	68.80	0.2	5,900	0.00%
2024/06/24	0	0.00	4.4	69.07	68.80	-4.4	5,879	-0.08%
2024/06/21	2.2	70.21	9.7	69.99	69.70	-7.5	5,907	-0.13%
2024/06/20	10.7	69.77	0.8	69.20	70.30	9.9	5,896	0.17%
2024/06/19	1.8	69.55	1.2	69.30	68.70	0.6	5,857	0.01%
2024/06/18	2.2	68.96	10	68.70	69.30	-7.8	5,833	-0.13%
2024/06/14	0	0.00	7	68.81	68.50	-7	5,888	-0.12%
2024/06/13	1	68.60	0	0.00	68.60	1	5,877	0.02%
2024/06/12	1	70.10	3.3	69.97	69.40	-2.3	5,854	-0.04%
2024/06/11	0	0.00	2.4	71.64	70.70	-2.4	5,791	-0.04%
2024/06/07	2.4	71.10	1.3	71.23	71.20	1.1	5,799	0.02%
2024/06/06	11.3	70.74	4.6	70.50	69.80	6.7	5,943	0.11%
2024/06/05	8.5	71.01	5.6	70.96	70.40	2.9	5,912	0.05%
2024/06/04	4.6	71.04	6.2	71.32	70.50	-1.6	5,942	-0.03%
2024/06/03	2.2	70.52	1.2	70.67	70.40	1	5,936	0.02%
2024/05/31	2.2	71.13	1.4	71.40	70.50	0.9	5,926	0.01%
2024/05/30	0.4	71.00	9	70.40	70.10	-8.6	5,896	-0.15%
2024/05/29	0	0.00	4.6	71.73	71.50	-4.6	5,871	-0.08%
2024/05/28	2	71.90	2.6	72.01	71.40	-0.6	5,829	-0.01%
2024/05/27	2.6	72.02	1.6	71.91	71.70	1	5,833	0.02%
2024/05/24	1.6	70.36	12	70.30	70.90	-10.4	5,813	-0.18%
2024/05/23	7	71.40	12.7	70.84	70.50	-5.7	5,814	-0.10%
2024/05/22	6	70.96	4	70.85	70.90	2	5,831	0.03%
2024/05/21	3	70.60	2	70.75	70.50	1	5,838	0.02%
2024/05/20	1	71.20	0	0.00	71.30	1	5,829	0.02%
2024/05/17	1	71.10	3	71.37	71.00	-2	5,858	-0.03%
2024/05/16	0	0.00	5.8	72.25	71.80	-5.8	5,938	-0.10%
2024/05/15	6.8	72.81	1.3	72.82	71.40	5.5	5,893	0.09%
2024/05/14	1.3	72.14	7.6	71.96	71.60	-6.3	5,851	-0.11%
2024/05/13	7.6	73.77	11.1	73.17	72.50	-3.6	5,807	-0.06%
2024/05/10	4.1	72.81	209.9	70.86	73.10	-205.8	5,750	-3.58%	大賣/鉅額交易
2024/05/09	64.9	75.08	50.7	75.38	75.00	14.2	5,542	0.26%
2024/05/08	289.2	75.30	18.9	74.54	76.30	270.3	5,340	5.06%	大買/鉅額交易
2024/05/07	8.4	72.95	266.7	72.10	73.80	-258.3	5,104	-5.06%	大賣/鉅額交易
2024/05/06	58.9	74.44	29.3	74.26	73.60	29.6	4,986	0.59%
2024/05/03	232.5	71.72	23.9	71.41	73.70	208.7	4,803	4.34%	大買/鉅額交易
2024/05/02	22	70.34	4.1	69.61	70.50	17.8	4,522	0.39%
2024/04/30	2.1	69.06	28.3	69.31	68.70	-26.2	4,460	-0.59%
2024/04/29	29.1	69.10	19.6	69.06	69.30	9.5	4,426	0.21%
2024/04/26	0.6	67.90	0	0.00	67.50	0.6	4,348	0.01%
2024/04/25	0	0.00	1.1	67.88	67.40	-1.1	4,353	-0.03%
2024/04/24	1.1	68.22	6.5	68.50	68.00	-5.4	4,375	-0.12%
2024/04/23	1.5	68.38	6	67.71	67.50	-4.5	4,493	-0.10%
2024/04/22	5	68.09	10	68.40	67.80	-5	4,508	-0.11%
2024/04/19	2	67.05	13.1	67.59	66.90	-11.1	4,450	-0.25%
2024/04/18	9.1	69.51	5.3	69.62	69.30	3.8	4,372	0.09%
2024/04/17	0.3	68.30	0	0.00	67.40	0.3	4,297	0.01%
2024/04/16	4	67.15	8.1	68.19	67.40	-4.1	4,327	-0.09%
2024/04/15	6.3	68.95	1.6	69.21	69.30	4.7	4,331	0.11%
2024/04/12	4.6	69.11	2.2	69.41	69.00	2.4	4,315	0.05%
2024/04/11	1.7	69.15	9.8	69.12	69.30	-8.1	4,321	-0.19%
2024/04/10	9.2	69.46	10.8	69.20	69.90	-1.7	4,333	-0.04%
2024/04/09	11.7	69.96	21.2	69.75	69.10	-9.4	4,375	-0.22%
2024/04/08	23.4	69.25	5	69.86	70.00	18.4	4,361	0.42%
2024/04/03	2	66.70	0.2	67.20	66.70	1.8	4,271	0.04%
2024/04/02	0.2	68.40	4.1	68.35	67.80	-3.9	4,291	-0.09%
2024/04/01	5.1	68.50	3.2	68.69	68.30	1.9	4,275	0.04%
2024/03/29	1.2	67.93	4.5	68.18	68.10	-3.3	4,301	-0.08%
2024/03/28	4.2	67.78	0.2	67.80	68.20	4	4,347	0.09%
2024/03/27	5	67.32	1.7	67.74	67.30	3.3	4,480	0.07%
2024/03/26	1.7	69.00	7	68.07	67.10	-5.3	4,634	-0.11%
2024/03/25	1.5	69.10	0.9	69.11	68.10	0.6	4,637	0.01%
2024/03/22	1.9	68.15	0	0.00	68.30	1.9	4,690	0.04%
2024/03/21	1	67.90	0.9	68.27	67.80	0.1	4,792	0.00%
2024/03/20	8.9	67.89	1.5	68.29	67.70	7.4	4,949	0.15%
2024/03/19	4.5	68.67	0.2	69.15	68.30	4.3	4,983	0.09%
2024/03/18	2.2	68.82	1.2	69.23	69.50	1	5,136	0.02%
2024/03/15	1.2	69.44	0.5	69.30	68.50	0.7	5,158	0.01%
2024/03/14	0.8	70.00	0	0.00	69.80	0.8	5,161	0.01%
2024/03/13	68	69.70	91.4	71.39	69.70	-23.4	5,145	-0.45%
2024/03/12	13.5	71.21	3	70.90	71.90	10.5	5,096	0.21%
2024/03/11	17	67.48	0.2	67.60	67.60	16.8	4,959	0.34%
2024/03/08	2	67.20	8.1	67.52	67.10	-6.1	4,948	-0.12%
2024/03/07	1	69.40	3.1	69.39	68.90	-2.1	4,864	-0.04%
2024/03/06	2.1	70.27	0	70.30	70.10	2.1	4,820	0.04%
2024/03/05	1	70.60	3.6	70.72	70.40	-2.5	4,945	-0.05%
2024/03/04	5.6	70.74	6.1	70.90	70.80	-0.5	4,943	-0.01%
2024/03/01	3.1	71.18	1.4	71.26	70.70	1.7	4,936	0.04%
2024/02/29	3.4	69.68	0	0.00	70.70	3.4	4,946	0.07%
2024/02/27	5	70.14	0	0.00	69.40	5	4,902	0.10%
2024/02/26	2	70.65	1.8	70.86	70.60	0.2	4,906	0.00%
2024/02/23	1.8	71.63	3.2	72.03	71.20	-1.4	4,978	-0.03%
2024/02/22	1.2	71.00	0	0.00	70.90	1.2	5,036	0.02%
2024/02/21	1	71.00	5	71.20	70.80	-4	5,195	-0.08%
2024/02/20	0	0.00	2.1	71.81	70.90	-2.1	5,293	-0.04%
2024/02/19	5.1	71.94	2.2	71.41	72.20	3	5,303	0.06%
2024/02/16	6	69.86	2.3	70.00	69.90	3.7	5,334	0.07%
2024/02/15	0.3	69.27	6	69.12	68.70	-5.7	5,342	-0.11%
2024/02/05	1	68.90	1.5	69.06	69.30	-0.5	5,354	-0.01%
2024/02/02	1.5	70.35	6.6	70.23	69.10	-5	5,451	-0.09%
2024/02/01	6.6	70.33	1.8	70.32	70.70	4.7	5,480	0.09%
2024/01/31	0.8	69.70	2	69.55	69.50	-1.2	5,501	-0.02%
2024/01/30	2	70.25	1.6	70.18	69.60	0.5	5,522	0.01%
2024/01/29	0.6	70.26	0.2	70.13	69.80	0.3	5,541	0.01%
2024/01/26	0.2	70.00	1	69.70	69.80	-0.8	5,599	-0.01%
2024/01/25	1	70.50	2.2	70.91	69.70	-1.2	5,675	-0.02%
2024/01/24	5.2	70.62	4.2	70.56	70.80	1.1	5,723	0.02%
2024/01/23	1.2	69.18	0	0.00	69.60	1.2	5,865	0.02%
2024/01/22	2	68.80	0.9	69.32	68.60	1.1	5,904	0.02%
2024/01/19	8.9	68.91	0.2	68.60	69.10	8.7	6,009	0.14%
2024/01/18	1.2	67.30	2	68.20	68.50	-0.8	6,091	-0.01%
2024/01/17	15	68.27	4.9	68.39	67.70	10.1	6,163	0.16%
2024/01/16	1	69.80	5.2	69.93	69.80	-4.2	6,113	-0.07%
2024/01/15	1.2	70.77	1.5	71.06	70.90	-0.3	6,215	-0.01%
2024/01/12	1.5	71.07	0.4	70.70	70.70	1.2	6,435	0.02%
2024/01/11	8.4	70.87	0	0.00	70.70	8.4	6,557	0.13%
2024/01/10	2	69.80	5	70.40	70.20	-3	6,941	-0.04%
2024/01/09	11	71.96	0.8	72.40	70.90	10.2	7,154	0.14%
2024/01/08	1.8	72.71	5	72.40	72.30	-3.2	7,691	-0.04%
2024/01/05	1	72.70	5	72.56	72.40	-4	8,913	-0.04%
2024/01/04	4	72.80	2	72.85	72.60	2	9,230	0.02%
2024/01/03	2	73.20	0	74.40	73.10	2	9,285	0.02%
2024/01/02	0.1	75.11	2	74.60	74.80	-1.9	9,265	-0.02%
2023/12/29	8	74.85	2.4	74.87	74.80	5.6	9,295	0.06%
2023/12/28	2.4	74.11	12	74.27	74.60	-9.6	9,415	-0.10%
2023/12/27	3	73.17	1.6	73.33	73.30	1.4	9,442	0.01%
2023/12/26	0.6	72.90	6.4	72.79	72.70	-5.8	9,545	-0.06%
2023/12/25	1.4	72.70	3.1	72.94	72.80	-1.7	9,755	-0.02%
2023/12/22	6.1	73.36	3	73.60	72.20	3.1	9,944	0.03%
2023/12/21	21	73.10	0	0.00	72.70	21	9,849	0.21%
2023/12/20	2	74.45	0	0.00	74.10	2	9,898	0.02%
2023/12/19	4	74.10	0	0.00	74.00	4	9,935	0.04%
2023/12/18	4	75.00	3	74.30	74.40	1	9,995	0.01%
2023/12/15	5	75.72	0	0.00	75.50	5	10,188	0.05%
2023/12/14	0	0.00	1	76.40	77.30	-1	10,213	-0.01%
2023/12/13	14	76.42	1.6	76.77	76.00	12.4	10,171	0.12%
2023/12/12	0.6	78.10	1.7	78.17	77.80	-1.1	10,053	-0.01%
2023/12/11	1.7	77.96	3	78.03	78.00	-1.3	10,108	-0.01%
2023/12/08	3	77.70	6	77.30	77.20	-3	10,156	-0.03%
2023/12/07	2	77.65	0	78.02	77.60	2	10,186	0.02%
2023/12/06	8.1	78.01	9.3	77.49	77.80	-1.3	10,240	-0.01%
2023/12/05	1	76.80	1	76.20	77.00	0	10,270	0.00%
2023/12/04	2	76.90	0	0.00	76.50	2	10,336	0.02%
2023/12/01	0	77.20	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	5	76.70	0.8	77.95	76.90	4.2	10,662	0.04%
2023/11/29	1.8	78.21	5	78.00	77.90	-3.2	11,171	-0.03%
2023/11/27	0	0.00	8.3	77.73	77.10	-8.3	11,759	-0.07%
2023/11/24	0.6	78.70	4	78.72	78.50	-3.4	12,164	-0.03%
2023/11/22	19	77.92	2.7	78.10	77.70	16.3	12,453	0.13%
2023/11/21	1.7	78.80	5.7	79.24	79.00	-4.1	12,370	-0.03%
2023/11/20	13.7	78.18	7.5	78.19	78.00	6.2	12,279	0.05%
2023/11/17	5.8	79.73	9.1	79.94	80.20	-3.3	12,116	-0.03%
2023/11/16	3.7	79.16	0	78.84	79.10	3.7	12,025	0.03%
2023/11/15	35.6	79.31	12	79.03	78.50	23.6	11,968	0.20%
2023/11/14	1	77.50	2	77.90	77.90	-1	11,858	-0.01%
2023/11/13	0	0.00	1	77.30	77.60	-1	11,869	-0.01%
2023/11/10	21	77.47	30.5	77.47	77.10	-9.5	11,883	-0.08%
2023/11/09	20.8	79.08	3.2	78.71	79.20	17.6	11,857	0.15%
2023/11/08	3.2	79.32	2.2	79.26	78.60	1.1	12,001	0.01%
2023/11/07	3.3	78.69	4.4	78.83	79.10	-1.1	12,008	-0.01%
2023/11/06	1.3	78.97	2.2	79.08	78.80	-0.9	12,036	-0.01%
2023/11/03	6.2	78.77	2.7	78.36	78.20	3.4	12,143	0.03%
2023/11/02	2.7	76.49	1.8	76.75	77.40	0.9	12,086	0.01%
2023/11/01	4.7	74.36	3.6	74.60	75.00	1.2	12,009	0.01%
2023/10/31	5.8	75.76	8	74.69	74.10	-2.3	11,946	-0.02%
2023/10/30	3	77.30	32.8	77.04	76.90	-29.8	11,861	-0.25%
2023/10/27	9.5	78.44	30.3	77.66	77.30	-20.8	11,890	-0.18%
2023/10/26	6.2	78.41	29.5	78.53	78.20	-23.3	11,957	-0.19%
2023/10/25	6.3	80.55	1	80.99	80.10	5.3	11,962	0.04%
2023/10/24	5	78.28	8.5	78.30	79.00	-3.5	12,043	-0.03%
2023/10/23	15	77.91	4.7	78.10	77.80	10.3	12,066	0.09%
2023/10/20	9	79.24	1.3	79.52	79.10	7.7	12,142	0.06%
2023/10/19	7.3	80.44	12.8	81.01	81.40	-5.5	12,052	-0.05%
2023/10/18	17.8	82.70	10.6	80.88	80.10	7.2	12,069	0.06%
2023/10/17	6.1	82.35	2.2	81.71	81.10	3.9	11,808	0.03%
2023/10/16	91.4	84.98	22.1	84.46	83.00	69.2	11,705	0.59%
2023/10/13	99.5	87.56	105.1	86.83	85.10	-5.6	11,340	-0.05%	大賣/
2023/10/12	27.4	83.08	46.2	81.43	84.00	-18.8	10,331	-0.18%
2023/10/11	0.1	79.88	2	79.40	78.80	-1.9	10,484	-0.02%
2023/10/06	2	78.60	8.5	79.11	78.90	-6.5	10,709	-0.06%
2023/10/05	0	0.00	8.1	78.80	78.40	-8.1	10,747	-0.08%
2023/10/04	25	78.54	215.4	78.56	78.40	-190.4	10,777	-1.77%	大賣/鉅額交易
2023/10/03	0	0.00	66.4	81.31	80.50	-66.4	10,670	-0.62%
2023/10/02	37	82.04	19.4	82.22	82.00	17.6	10,679	0.17%
2023/09/28	104.4	83.27	45.8	84.19	83.00	58.7	10,776	0.54%	大買/
2023/09/27	90.4	85.56	29.1	85.49	86.00	61.3	10,746	0.57%
2023/09/26	2.1	84.36	6.9	84.13	83.70	-4.8	10,621	-0.04%
2023/09/25	7.5	84.86	3.3	85.10	84.30	4.1	10,678	0.04%
2023/09/22	1.3	81.73	0	0.00	82.50	1.3	10,638	0.01%
2023/09/21	5	81.48	10.1	81.86	80.60	-5.1	10,613	-0.05%
2023/09/20	8	83.99	6.9	84.67	82.20	1.1	10,624	0.01%
2023/09/19	21.9	84.96	12.9	84.84	84.60	9	10,450	0.09%
2023/09/18	1.9	83.30	5.9	83.37	83.30	-3.9	10,335	-0.04%
2023/09/15	1.9	83.19	3	83.14	82.90	-1.1	10,380	-0.01%
2023/09/14	3.4	83.80	1.4	83.62	83.80	2	10,412	0.02%
2023/09/13	3.9	82.93	5.5	83.38	83.90	-1.6	10,425	-0.02%
2023/09/12	0.5	82.01	2.3	81.62	81.30	-1.8	10,631	-0.02%
2023/09/11	4.9	82.18	1.1	81.72	81.20	3.8	10,647	0.04%
2023/09/08	4.1	82.96	11.1	83.34	82.60	-7	10,628	-0.07%
2023/09/07	2.4	83.66	0.7	83.18	84.50	1.8	10,632	0.02%
2023/09/06	2.7	83.32	49.9	83.73	83.20	-47.3	10,618	-0.45%
2023/09/05	5.9	84.67	15.7	84.56	85.20	-9.7	10,593	-0.09%
2023/09/04	19.9	87.41	32.1	87.37	85.70	-12.2	10,510	-0.12%
2023/09/01	17.1	85.11	134.3	83.78	85.30	-117.2	9,982	-1.17%	大賣/鉅額交易
2023/08/31	4.9	83.69	52	84.11	83.40	-47.1	9,779	-0.48%
2023/08/30	181	82.18	133.7	82.39	83.70	47.3	9,882	0.48%	大買/大賣/
2023/08/29	125.4	77.33	67.1	79.01	79.80	58.3	9,712	0.60%	大買/
2023/08/28	77.9	76.56	13.7	77.26	75.70	64.2	10,084	0.64%
2023/08/25	2.7	75.05	0	0.00	75.00	2.7	10,409	0.03%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/21	0	0.00	1	75.40	75.40	-1	11,977	-0.01%
2023/08/18	0	0.00	0	75.30	74.70	0	12,263	0.00%
2023/08/17	26	75.30	5	72.98	75.60	21	12,610	0.17%
2023/08/16	1	73.70	2.5	73.38	73.20	-1.5	12,960	-0.01%
2023/08/15	11	74.75	30	74.49	74.30	-19	13,037	-0.15%
2023/08/14	4.1	73.87	38.4	74.87	73.40	-34.3	13,253	-0.26%
2023/08/11	0	0.00	8.5	78.66	77.50	-8.5	13,487	-0.06%
2023/08/10	12	78.12	155.7	77.97	77.90	-143.7	13,636	-1.05%	大賣/鉅額交易
2023/08/09	3	80.57	41.3	80.13	79.20	-38.3	13,659	-0.28%
2023/08/08	4	79.90	42	79.72	79.70	-38	13,666	-0.28%
2023/08/07	1	80.40	0.5	80.50	80.50	0.5	13,852	0.00%
2023/08/04	0.5	80.62	0.9	80.50	80.70	-0.5	13,957	0.00%
2023/08/02	0.9	81.39	41.4	80.64	80.10	-40.5	13,997	-0.29%
2023/08/01	4.1	81.48	81.1	81.28	81.00	-77.1	13,969	-0.55%
2023/07/31	8.1	83.22	41.2	82.18	82.00	-33.1	13,957	-0.24%
2023/07/28	1.6	81.22	8.5	80.96	81.60	-6.9	13,918	-0.05%
2023/07/27	19.5	79.92	5	80.44	81.00	14.5	13,982	0.10%
2023/07/26	1	77.81	13	78.62	77.70	-12	13,895	-0.09%
2023/07/25	101.9	79.75	2	79.00	79.80	99.9	13,936	0.72%	大買/
2023/07/24	16	76.36	2.3	76.94	76.20	13.7	13,873	0.10%
2023/07/21	10	77.59	20.5	77.60	77.40	-10.5	13,893	-0.08%
2023/07/20	7	79.20	0	0.00	78.20	7	14,010	0.05%
2023/07/19	5	79.84	8.2	79.59	79.00	-3.2	13,983	-0.02%
2023/07/18	12.1	80.97	50.2	82.72	80.20	-38.1	14,165	-0.27%
2023/07/17	81.7	84.46	77.4	84.66	84.40	4.4	14,604	0.03%
2023/07/14	65.2	86.26	75.4	86.18	85.50	-10.2	15,027	-0.07%
2023/07/13	61.5	83.64	66	82.19	84.00	-4.5	15,484	-0.03%
2023/07/12	12	80.20	0	0.00	80.20	12	15,701	0.08%
2023/07/11	0	0.00	41.9	80.63	80.00	-41.9	16,083	-0.26%
2023/07/10	0.7	82.10	0.8	82.18	81.30	-0.1	16,401	0.00%
2023/07/07	11.8	83.37	8	82.71	82.30	3.9	16,394	0.02%
2023/07/06	8.3	83.60	3.7	83.21	83.50	4.6	16,360	0.03%
2023/07/05	9.2	82.29	2.3	82.48	81.80	6.9	16,184	0.04%
2023/07/04	5	83.00	2	82.70	82.40	3	16,023	0.02%
2023/07/03	0	0.00	10.2	82.41	81.80	-10.2	16,017	-0.06%
2023/06/30	5.6	82.58	1	82.60	82.60	4.6	15,975	0.03%
2023/06/29	2	80.60	0	81.20	80.50	2	15,906	0.01%
2023/06/28	2.1	80.96	0	0.00	80.80	2.1	15,888	0.01%
2023/06/27	5	79.98	18.1	80.88	79.40	-13.1	15,857	-0.08%
2023/06/26	2	82.00	10	81.22	82.00	-8	15,917	-0.05%
2023/06/21	0	83.20	589.7	82.24	82.00	-589.7	16,007	-3.68%	大賣/鉅額交易
2023/06/20	0	0.00	347.2	82.78	83.10	-347.2	16,009	-2.17%	大賣/鉅額交易
2023/06/19	0	0.00	22.4	83.48	83.40	-22.4	16,067	-0.14%
2023/06/16	2.2	84.14	150.6	85.21	83.70	-148.4	16,268	-0.91%	大賣/鉅額交易
2023/06/15	3.2	87.70	112.1	87.56	87.70	-108.9	16,050	-0.68%	大賣/鉅額交易
2023/06/14	3.9	87.77	322.5	87.24	87.40	-318.6	16,092	-1.98%	大賣/鉅額交易
2023/06/13	3.7	88.53	274.4	87.65	87.10	-270.7	16,261	-1.66%	大賣/鉅額交易
2023/06/12	0.2	87.00	8.4	87.10	86.80	-8.3	16,486	-0.05%
2023/06/09	1.6	87.03	6.9	86.79	87.80	-5.3	16,587	-0.03%
2023/06/08	2.4	90.00	112.4	87.73	87.10	-110	16,894	-0.65%	大賣/鉅額交易
2023/06/07	1	89.34	48.5	90.01	89.70	-47.5	17,277	-0.28%
2023/06/06	7	89.69	130.2	88.30	88.50	-123.2	17,427	-0.71%	大賣/鉅額交易
2023/06/05	4.6	92.78	90.1	92.63	90.60	-85.4	17,463	-0.49%
2023/06/02	2.4	90.06	76.8	90.09	90.60	-74.4	17,273	-0.43%
2023/06/01	37.9	91.60	96.5	91.13	89.60	-58.6	17,110	-0.34%
2023/05/31	281.4	87.66	20.5	86.23	87.60	260.9	16,730	1.56%	大買/鉅額交易
2023/05/30	390.5	88.54	255.4	85.06	86.60	135.1	16,779	0.81%	大買/大賣/鉅額交易
2023/05/29	1.6	83.77	46.1	83.14	82.80	-44.5	16,189	-0.27%
2023/05/26	9.1	82.90	21.7	83.77	82.20	-12.6	16,720	-0.08%
2023/05/25	93.5	85.45	123.9	84.06	83.40	-30.4	16,790	-0.18%	大賣/
2023/05/24	295.6	84.71	33.3	83.71	85.30	262.3	16,784	1.56%	大買/鉅額交易
2023/05/23	29.2	83.96	13.5	83.95	83.70	15.7	16,779	0.09%
2023/05/22	264.4	83.99	40.7	82.87	84.20	223.7	16,625	1.35%	大買/鉅額交易
2023/05/19	19.8	81.31	22.9	80.89	80.40	-3.1	16,605	-0.02%
2023/05/18	25.9	81.11	32.2	81.52	81.80	-6.3	17,232	-0.04%
2023/05/17	327.2	81.70	30.5	81.30	81.10	296.7	17,202	1.72%	大買/鉅額交易
2023/05/16	80.5	79.35	3	79.33	79.60	77.5	16,929	0.46%
2023/05/15	0	77.30	6	77.64	76.70	-6	16,975	-0.04%
2023/05/12	4.2	76.92	3.9	76.83	78.30	0.3	17,522	0.00%
2023/05/11	4.2	76.92	3.9	76.83	75.90	0.3	17,605	0.00%
2023/05/10	0.4	78.51	0.1	79.10	79.10	0.4	17,858	0.00%
2023/05/09	0	0.00	0.8	77.90	77.10	-0.8	18,040	0.00%
2023/05/08	0.8	78.00	0.4	77.40	78.10	0.5	18,373	0.00%
2023/05/05	0.4	77.40	0	0.00	77.40	0.4	19,117	0.00%
2023/05/04	0	0.00	26.7	76.58	77.80	-26.7	20,127	-0.13%
2023/05/03	6.1	77.92	2.5	78.95	77.60	3.6	20,629	0.02%
2023/05/02	2.5	80.73	9.3	80.24	80.00	-6.8	21,995	-0.03%
2023/04/28	14.2	81.43	4	81.49	80.60	10.2	22,329	0.05%
2023/04/27	3.2	80.17	7.9	80.23	80.50	-4.8	22,911	-0.02%
2023/04/26	8.9	79.01	5.1	78.93	79.80	3.9	23,222	0.02%
2023/04/25	7.1	79.97	24.5	79.50	78.50	-17.5	23,224	-0.08%
2023/04/24	23.2	80.05	23.2	80.55	80.90	0	23,268	0.00%
2023/04/21	4.2	80.19	2.2	80.63	80.30	1.9	23,333	0.01%
2023/04/20	48.3	79.80	87.4	79.44	82.00	-39.1	23,300	-0.17%
2023/04/19	20.6	84.22	106.5	85.18	83.20	-85.9	23,430	-0.37%	大賣/
2023/04/18	102.2	84.70	64.2	84.55	85.70	38	23,376	0.16%	大買/
2023/04/17	120.9	81.74	70.8	80.80	81.80	50.2	22,746	0.22%	大買/
2023/04/14	87	77.58	22.1	78.97	79.10	64.9	22,664	0.29%
2023/04/13	301.2	78.23	28.8	77.79	77.60	272.4	22,469	1.21%	大買/鉅額交易
2023/04/12	133.6	75.78	0.8	75.00	75.60	132.7	22,228	0.60%	大買/鉅額交易
2023/04/11	2.8	75.25	1.5	75.93	74.70	1.3	22,378	0.01%
2023/04/10	1.5	74.18	0.1	74.61	74.80	1.4	22,442	0.01%
2023/04/07	0.1	74.20	0	0.00	74.30	0.1	22,682	0.00%
2023/04/06	0	0.00	12	73.55	73.70	-12	22,946	-0.05%
2023/03/31	0	0.00	1.1	76.69	75.20	-1.1	23,097	0.00%
2023/03/30	1.1	76.23	1.8	76.55	76.50	-0.8	23,290	0.00%
2023/03/29	0.9	75.30	0	0.00	75.60	0.9	23,597	0.00%
2023/03/28	0	74.90	0.4	75.22	74.50	-0.4	24,135	0.00%
2023/03/27	1	76.10	1	78.12	75.50	0	24,251	0.00%
2023/03/24	10	78.05	13	78.13	78.80	-3	24,380	-0.01%
2023/03/23	18	77.00	1.6	76.95	77.50	16.4	24,792	0.07%
2023/03/22	17.6	77.05	19.4	77.93	76.40	-1.8	25,520	-0.01%
2023/03/21	40.4	78.07	16.7	78.04	77.30	23.8	25,958	0.09%
2023/03/20	2.6	75.67	1.1	75.49	75.80	1.5	26,583	0.01%
2023/03/17	1.1	75.09	2.1	75.07	75.70	-1	26,757	0.00%
2023/03/16	13.1	76.01	9.4	74.27	73.90	3.7	27,143	0.01%
2023/03/15	9.2	76.57	11.9	77.35	75.90	-2.8	27,463	-0.01%
2023/03/14	15.9	75.14	5.9	74.59	75.50	10	27,639	0.04%
2023/03/13	121.6	75.01	16.1	74.70	76.00	105.5	27,805	0.38%	大買/鉅額交易
2023/03/10	13	73.18	21.7	73.31	72.40	-8.7	28,035	-0.03%
2023/03/09	7.6	76.21	32.5	76.71	76.00	-24.9	28,440	-0.09%
2023/03/08	2	77.60	41.3	77.58	77.60	-39.2	29,589	-0.13%
2023/03/07	12	79.35	11.9	79.06	79.20	0.1	31,679	0.00%
2023/03/06	4.7	78.71	0	0.00	79.00	4.7	32,545	0.01%
2023/03/03	1	78.50	8	78.07	78.10	-7	33,580	-0.02%
2023/03/02	22.1	78.76	103.9	79.29	78.80	-81.8	33,809	-0.24%	大賣/
2023/03/01	27.6	82.55	30.4	82.06	81.60	-2.8	34,331	-0.01%
2023/02/24	53.7	82.15	27.3	81.93	81.30	26.3	34,926	0.08%
2023/02/23	14.2	78.67	4.2	80.18	80.00	10.1	35,006	0.03%
2023/02/22	80.2	78.79	11.7	78.06	78.10	68.4	35,078	0.20%
2023/02/21	202.6	81.70	6.1	81.69	80.90	196.6	35,210	0.56%	大買/鉅額交易
2023/02/20	158.4	80.21	4	79.85	80.60	154.4	35,453	0.44%	大買/鉅額交易
2023/02/17	81.1	80.45	8.7	81.21	80.00	72.3	36,109	0.20%
2023/02/16	92.7	81.87	35.2	82.22	81.50	57.5	36,232	0.16%
2023/02/15	5.2	78.33	77	77.61	77.90	-71.8	35,580	-0.20%
2023/02/14	6	77.13	1	77.80	77.20	5	35,384	0.01%
2023/02/13	38	78.00	6.7	78.01	77.50	31.3	35,365	0.09%
2023/02/10	13.6	79.04	19.1	78.92	79.00	-5.4	35,162	-0.02%
2023/02/09	26	77.45	28.9	77.18	76.90	-2.9	34,580	-0.01%
2023/02/08	32	77.02	5.3	76.58	77.80	26.7	34,426	0.08%
2023/02/07	11.3	77.59	13.7	77.43	77.80	-2.4	34,045	-0.01%
2023/02/06	7.7	77.97	3.1	78.37	77.50	4.6	33,809	0.01%
2023/02/03	42.1	79.04	42.1	79.25	78.10	0.1	33,486	0.00%
2023/02/02	78.1	80.28	77.2	81.39	79.50	0.9	32,779	0.00%
2023/02/01	29.9	83.67	54.2	83.38	84.50	-24.3	31,891	-0.08%
2023/01/31	186.2	79.56	739.9	79.52	82.90	-553.7	31,435	-1.76%	大買/大賣/鉅額交易
2023/01/30	8	77.21	18.6	76.81	78.10	-10.6	30,031	-0.04%
2023/01/17	45	70.64	53.4	70.53	71.00	-8.3	29,893	-0.03%
2023/01/16	79.2	68.74	28.5	68.39	69.20	50.7	29,626	0.17%
2023/01/13	6.1	66.53	12.1	66.78	66.80	-6	29,718	-0.02%
2023/01/12	3.1	66.12	104.8	66.44	66.20	-101.7	29,684	-0.34%	大賣/鉅額交易
2023/01/11	59.7	67.47	12.9	67.00	66.50	46.8	29,471	0.16%
2023/01/10	87.8	68.42	10	67.81	67.20	77.8	29,388	0.26%
2023/01/09	21.2	68.06	41.2	68.16	68.20	-20	29,198	-0.07%
2023/01/06	21.2	66.39	35.7	66.42	66.20	-14.5	28,481	-0.05%
2023/01/05	6.3	65.72	10.3	65.59	65.70	-4	27,989	-0.01%
2023/01/04	120.1	65.02	9	64.98	65.70	111.1	27,698	0.40%	大買/鉅額交易
2023/01/03	117	63.45	1.2	62.71	63.20	115.8	27,350	0.42%	大買/鉅額交易
2022/12/30	6.2	61.90	8.6	62.05	62.00	-2.4	27,175	-0.01%
2022/12/29	14.3	60.97	10.9	60.18	61.40	3.4	27,061	0.01%
2022/12/28	5	61.84	2	62.10	61.60	3	26,892	0.01%
2022/12/27	8	61.77	8.4	62.02	61.90	-0.4	26,747	0.00%
2022/12/26	3.4	60.15	4.4	60.32	61.10	-1	26,468	0.00%
2022/12/23	27.4	59.31	22.3	59.21	59.10	5.1	26,197	0.02%
2022/12/22	10	60.47	9.8	60.01	59.70	0.2	25,954	0.00%
2022/12/21	28	60.39	32.2	60.54	60.00	-4.2	25,720	-0.02%
2022/12/20	16	63.11	32.9	62.62	61.40	-16.9	25,370	-0.07%
2022/12/19	2.3	64.05	3.4	64.30	64.20	-1.1	24,857	0.00%
2022/12/16	32	64.41	29.7	64.51	64.10	2.3	24,654	0.01%
2022/12/15	81.4	67.41	58.9	67.25	66.50	22.6	24,382	0.09%
2022/12/14	45.6	66.90	52.7	67.23	66.80	-7	23,822	-0.03%
2022/12/13	45.7	65.45	24.6	65.25	65.00	21.1	23,062	0.09%
2022/12/12	50	65.61	72	65.72	66.60	-22	22,467	-0.10%
2022/12/09	0	0.00	18.7	62.34	62.30	-18.7	21,593	-0.09%
2022/12/08	35.2	62.61	45.6	62.52	63.00	-10.4	21,338	-0.05%
2022/12/07	18.6	64.05	96.1	63.95	63.40	-77.6	20,901	-0.37%
2022/12/06	38.8	64.72	256.6	64.66	64.90	-217.9	20,373	-1.07%	大賣/鉅額交易
2022/12/05	7.4	67.15	285.6	66.67	66.90	-278.2	19,893	-1.40%	大賣/鉅額交易
2022/12/02	155.2	68.26	23.1	67.57	66.70	132.1	19,576	0.67%	大買/鉅額交易
2022/12/01	592.8	67.79	37.5	67.28	67.90	555.3	18,949	2.93%	大買/鉅額交易
2022/11/30	51.1	65.03	67.4	65.11	65.20	-16.3	18,126	-0.09%
2022/11/29	430.6	66.07	76.4	67.10	63.70	354.2	16,812	2.11%	大買/鉅額交易
2022/11/28	101.9	62.32	20.3	62.88	64.80	81.6	14,714	0.55%	大買/
2022/11/25	33.3	59.04	74.9	60.33	60.60	-41.6	14,089	-0.30%
2022/11/24	2	57.45	4.3	57.12	57.70	-2.3	12,958	-0.02%
2022/11/23	84.7	56.26	26.4	56.75	57.10	58.3	12,521	0.47%
2022/11/22	30.4	54.53	6.1	54.67	54.90	24.3	11,541	0.21%
2022/11/21	7.1	51.76	18	52.26	54.10	-10.9	10,587	-0.10%
2022/11/18	0	0.00	7.3	49.23	49.20	-7.3	9,933	-0.07%
2022/11/17	7.9	50.86	14.1	51.13	50.20	-6.2	9,704	-0.06%
2022/11/16	19	50.66	30.8	50.29	50.90	-11.8	9,257	-0.13%
2022/11/15	25.1	49.99	23.9	50.18	51.10	1.1	8,791	0.01%
2022/11/14	6.5	47.89	15	48.71	49.50	-8.5	7,961	-0.11%
2022/11/11	0	0.00	3.1	45.16	45.00	-3.1	7,484	-0.04%
2022/11/10	8	44.82	3.4	44.71	44.40	4.6	7,462	0.06%
2022/11/09	4.4	45.72	11.7	45.06	44.80	-7.3	7,416	-0.10%
2022/11/08	4.6	45.82	1.6	45.72	45.35	3	7,303	0.04%
2022/11/07	0.8	45.61	0	45.40	45.75	0.8	7,330	0.01%
2022/11/04	11	43.83	20.5	44.36	45.05	-9.5	7,310	-0.13%
2022/11/03	6.4	44.50	14.9	44.66	44.45	-8.5	7,270	-0.12%
2022/11/02	10.9	45.39	3.3	45.61	45.20	7.6	7,337	0.10%
2022/11/01	5.6	45.26	1.9	45.49	45.60	3.7	7,586	0.05%
2022/10/31	14.8	46.09	9.2	46.31	45.60	5.6	7,566	0.07%
2022/10/28	4.2	45.62	12	45.87	45.75	-7.8	7,556	-0.10%
2022/10/27	5.9	45.13	12.6	45.46	46.55	-6.7	7,447	-0.09%
2022/10/26	15.6	44.58	15.1	44.98	44.40	0.4	7,331	0.01%
2022/10/25	18.3	44.41	11.6	44.35	44.30	6.7	7,207	0.09%
2022/10/24	21.5	45.76	36.5	45.99	46.00	-15	6,936	-0.22%
2022/10/21	15.8	44.32	39.4	44.89	45.05	-23.6	6,516	-0.36%
2022/10/20	0.4	41.25	13.7	41.26	41.35	-13.3	5,996	-0.22%
2022/10/19	5.6	43.18	3.4	43.21	43.00	2.2	5,965	0.04%
2022/10/18	51.6	43.33	8.9	42.99	42.80	42.7	6,023	0.71%
2022/10/17	10	43.32	6.6	43.05	43.45	3.4	6,156	0.06%
2022/10/14	3	42.20	26.7	42.19	42.80	-23.7	6,177	-0.38%
2022/10/13	25.6	41.58	23.7	41.66	41.05	1.9	6,136	0.03%
2022/10/12	4.9	40.68	2	41.03	41.05	2.9	6,071	0.05%
2022/10/11	20	40.94	11.1	41.15	40.80	8.9	6,175	0.14%
2022/10/07	3.4	42.48	13.5	42.77	42.90	-10.1	6,221	-0.16%
2022/10/06	9.7	41.54	1.7	41.72	41.25	8	6,295	0.13%
2022/10/05	1.5	42.01	1.8	41.87	41.20	-0.3	6,646	0.00%
2022/10/04	0.8	41.20	0.4	41.34	41.20	0.4	6,824	0.01%
2022/10/03	2.4	40.69	1.3	40.86	40.75	1.1	7,032	0.02%
2022/09/30	2.7	40.93	1.3	40.58	41.05	1.4	7,162	0.02%
2022/09/29	0.9	41.83	1.5	41.78	41.55	-0.6	7,232	-0.01%
2022/09/28	0.5	41.76	44.3	41.42	41.20	-43.8	7,355	-0.60%
2022/09/27	2.3	42.74	1	42.68	42.65	1.4	7,378	0.02%
2022/09/26	2.9	42.28	3.5	42.12	41.85	-0.5	7,436	-0.01%
2022/09/23	0.2	42.92	15.8	43.21	42.85	-15.7	7,635	-0.21%
2022/09/22	1.8	43.15	2.8	43.16	43.45	-0.9	7,823	-0.01%
2022/09/21	0.4	43.02	2.1	42.82	42.60	-1.7	8,031	-0.02%
2022/09/20	2.1	42.91	1.7	42.97	43.30	0.4	8,266	0.00%
2022/09/19	0.7	42.15	11.3	41.95	41.95	-10.6	8,537	-0.12%
2022/09/16	0.3	42.15	7.5	42.10	41.95	-7.3	8,792	-0.08%
2022/09/15	1	42.15	0.6	42.20	42.05	0.4	9,548	0.00%
2022/09/14	0.6	42.00	4	41.98	42.20	-3.4	9,969	-0.03%
2022/09/13	0	0.00	1.2	42.25	42.15	-1.2	10,474	-0.01%
2022/09/12	1.2	42.38	0.3	42.04	42.30	0.9	10,661	0.01%
2022/09/08	0.3	42.19	2.3	41.78	42.35	-2	10,844	-0.02%
2022/09/07	0.3	42.12	0.1	42.30	41.85	0.2	11,040	0.00%
2022/09/06	2.1	42.12	3	42.78	42.05	-0.9	11,057	-0.01%
2022/09/05	3.9	43.81	3.3	43.66	43.40	0.6	11,033	0.01%
2022/09/02	9.4	43.51	1	43.72	43.85	8.4	11,015	0.08%
2022/09/01	0	43.23	13.7	43.15	43.20	-13.7	10,804	-0.13%
2022/08/31	5.7	40.95	0	40.95	41.25	5.7	10,484	0.05%
2022/08/30	0	40.75	1	40.60	40.60	-1	10,489	-0.01%
2022/08/29	7	40.19	4.1	40.21	40.15	2.9	10,523	0.03%
2022/08/26	0.1	40.30	0	0.00	41.00	0.1	10,537	0.00%
2022/08/25	1	39.70	4	40.14	39.85	-3	10,558	-0.03%
2022/08/24	2	40.73	0	0.00	40.70	2	10,758	0.02%
2022/08/23	2	40.78	5	40.86	40.85	-3	10,817	-0.03%
2022/08/22	5	40.85	0	0.00	40.85	5	10,847	0.05%
2022/08/19	3	41.25	5	41.35	41.30	-2	10,809	-0.02%
2022/08/17	0	0.00	13.7	42.19	41.95	-13.7	10,930	-0.13%
2022/08/16	0	0.00	1	42.60	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	2.3	42.60	42.55	-2.3	10,870	-0.02%
2022/08/12	2.3	42.30	3	41.68	42.40	-0.7	10,881	-0.01%
2022/08/11	9	42.01	2.6	41.91	41.80	6.4	10,866	0.06%
2022/08/10	2.6	42.03	3.7	42.11	41.95	-1.2	10,869	-0.01%
2022/08/09	6.7	41.47	4.3	41.55	42.20	2.4	10,889	0.02%
2022/08/08	44.3	40.68	27.8	40.74	41.45	16.5	10,907	0.15%
2022/08/05	66.8	43.96	5	43.94	43.80	61.8	10,664	0.58%
2022/08/04	11	43.37	0.5	44.16	43.25	10.5	10,610	0.10%
2022/08/03	5.5	44.60	3.4	44.78	44.05	2.1	10,503	0.02%
2022/08/02	2.4	45.04	5.5	45.03	45.10	-3.1	10,414	-0.03%
2022/08/01	3.5	45.56	10.8	45.45	45.55	-7.4	10,361	-0.07%
2022/07/29	6.8	45.77	4.2	45.75	45.75	2.6	10,334	0.03%
2022/07/28	3.2	45.55	4.7	45.82	45.45	-1.5	10,296	-0.01%
2022/07/27	8.7	46.03	5.5	45.85	46.20	3.2	10,234	0.03%
2022/07/26	27.1	45.76	3.5	45.93	45.55	23.6	10,166	0.23%
2022/07/25	23.5	45.37	212.5	44.78	45.80	-189	10,061	-1.88%	大賣/鉅額交易
2022/07/22	2.3	45.81	75.2	45.67	45.95	-72.9	9,867	-0.74%
2022/07/21	8	46.41	11.8	46.48	46.95	-3.8	9,614	-0.04%
2022/07/20	2.8	47.74	4.3	47.73	47.50	-1.5	9,444	-0.02%
2022/07/19	0.3	48.01	3.2	47.92	48.05	-2.9	9,371	-0.03%
2022/07/18	5.9	48.33	6.5	47.72	48.50	-0.5	9,321	-0.01%
2022/07/15	1.9	48.21	10.4	48.01	48.00	-8.5	9,207	-0.09%
2022/07/14	29	48.85	21.5	48.74	49.00	7.5	9,075	0.08%
2022/07/13	280.7	48.70	17.7	48.26	49.00	263.1	8,896	2.96%	大買/鉅額交易
2022/07/12	8.3	46.36	15.3	47.03	46.90	-6.9	8,479	-0.08%
2022/07/11	65.9	46.29	6.3	46.56	46.10	59.5	8,246	0.72%
2022/07/08	4.3	44.57	13.3	44.44	44.70	-9.1	8,045	-0.11%
2022/07/07	46.3	43.54	4.3	43.40	43.70	42	7,907	0.53%
2022/07/06	20.3	43.69	16.4	43.01	42.50	3.9	7,786	0.05%
2022/07/05	38.4	44.35	7.2	44.54	44.50	31.2	7,651	0.41%
2022/07/04	5.2	44.75	35.5	45.21	44.40	-30.3	7,573	-0.40%
2022/07/01	7.5	45.83	10.4	45.56	44.40	-2.9	7,468	-0.04%
2022/06/30	10.4	47.28	5.2	47.32	47.20	5.2	7,202	0.07%
2022/06/29	9.8	47.94	18.2	47.98	47.50	-8.4	6,978	-0.12%
2022/06/28	6.3	48.62	127.6	49.07	48.35	-121.3	6,707	-1.81%	大賣/鉅額交易
2022/06/27	42.5	49.16	103.3	48.70	50.20	-60.8	6,443	-0.94%	大賣/
2022/06/24	23.7	50.36	27.4	49.97	50.00	-3.7	6,089	-0.06%
2022/06/23	284.8	50.26	152.8	50.90	50.50	132	5,800	2.28%	大買/大賣/鉅額交易
2022/06/22	108.6	49.23	105.1	48.72	49.10	3.5	4,986	0.07%	大買/大賣/
2022/06/21	213.3	48.55	130.9	47.99	49.75	82.4	4,553	1.81%	大買/大賣/
2022/06/20	8.1	44.82	12.8	44.89	45.30	-4.7	3,987	-0.12%
2022/06/17	13.4	46.02	186.3	46.74	46.10	-172.9	3,770	-4.58%	大賣/鉅額交易
2022/06/16	8.7	46.24	0.6	46.30	45.80	8.1	3,557	0.23%
2022/06/15	3.8	45.41	6.5	45.52	45.40	-2.8	3,336	-0.08%
2022/06/14	12.8	44.13	19.2	44.85	44.80	-6.4	3,285	-0.20%
2022/06/13	24.3	45.89	11.1	45.42	45.40	13.3	3,201	0.41%
2022/06/10	5.3	45.19	0	0.00	45.40	5.3	3,116	0.17%
2022/06/09	2.9	44.97	1.4	45.09	45.20	1.5	3,089	0.05%
2022/06/08	45.5	44.32	3	44.34	44.35	42.5	3,099	1.37%
2022/06/07	1.5	44.20	4.4	44.47	44.35	-2.9	3,070	-0.10%
2022/06/06	18.2	44.72	3.9	44.83	44.70	14.3	3,007	0.48%
2022/06/02	2.4	45.65	13.9	45.54	45.15	-11.4	3,005	-0.38%
2022/06/01	12	45.34	45.8	45.64	45.80	-33.8	2,937	-1.15%
2022/05/31	3.6	44.01	4	44.23	44.45	-0.4	2,668	-0.01%
2022/05/30	5.7	43.34	1.4	43.44	43.70	4.3	2,530	0.17%
2022/05/27	3.7	43.36	10	43.30	43.30	-6.3	2,472	-0.26%
2022/05/26	24.7	43.64	26.7	43.55	43.15	-2	2,442	-0.08%
2022/05/25	18.3	42.89	8	43.13	43.15	10.3	2,352	0.44%
2022/05/24	0	0.00	2	41.98	42.15	-2	2,309	-0.09%
2022/05/20	0	0.00	3.2	42.38	41.95	-3.2	2,280	-0.14%
2022/05/18	1.6	41.90	6.1	41.99	42.05	-4.5	2,204	-0.20%
2022/05/17	1	41.70	4	41.70	41.95	-3	2,198	-0.14%
2022/05/16	7.9	40.76	15.1	41.53	42.00	-7.2	2,128	-0.34%
2022/05/13	10.1	40.22	2.1	40.10	40.10	8	1,945	0.41%
2022/05/12	0.1	38.60	1.7	38.36	38.10	-1.6	1,868	-0.09%
2022/05/11	0	38.40	1	38.48	38.65	-1	1,865	-0.05%
2022/05/10	1	38.45	0	0.00	38.65	1	1,859	0.05%
2022/05/09	9	38.91	2.2	39.08	38.70	6.8	1,865	0.36%
2022/05/06	2	39.45	2.3	39.65	39.55	-0.3	1,836	-0.02%
2022/05/05	0.5	40.11	1.6	40.22	40.05	-1.1	1,837	-0.06%
2022/05/04	1.5	39.95	0	0.00	40.10	1.5	1,849	0.08%
2022/05/03	0.3	39.70	0.8	39.74	39.65	-0.4	1,885	-0.02%
2022/04/29	0.6	39.96	10.5	39.97	39.60	-9.9	1,908	-0.52%
2022/04/28	0	39.40	0.2	39.51	39.60	-0.2	1,960	-0.01%
2022/04/27	11.1	39.41	4.4	39.39	39.60	6.7	1,972	0.34%
2022/04/26	0.3	40.18	0	40.20	40.15	0.3	2,049	0.01%
2022/04/25	0.1	40.10	2.6	40.37	40.10	-2.6	2,081	-0.12%
2022/04/22	5.4	41.14	8	41.03	41.20	-2.6	2,099	-0.12%
2022/04/21	1.6	41.23	1	41.50	41.10	0.6	2,154	0.03%
2022/04/20	0.9	40.68	0.1	40.54	40.95	0.8	2,209	0.03%
2022/04/19	0	40.10	1	40.25	40.35	-1	2,202	-0.04%
2022/04/18	0	40.00	1	40.00	40.00	-1	2,245	-0.04%
2022/04/15	0.3	40.10	0.4	40.45	40.55	-0.1	2,267	0.00%
2022/04/14	2.7	40.58	2.1	40.59	40.50	0.5	2,350	0.02%
2022/04/13	2.1	39.94	1.3	39.92	39.95	0.9	2,372	0.04%
2022/04/12	1	39.40	0.3	39.30	39.10	0.7	2,472	0.03%
2022/04/11	5.3	39.59	4.1	39.54	39.10	1.2	2,555	0.05%
2022/04/08	0	39.95	10	40.05	39.90	-10	2,701	-0.37%
2022/04/07	1	40.05	4.1	40.14	39.90	-3.1	2,754	-0.11%
2022/04/06	11	40.57	0.5	40.67	40.55	10.5	2,779	0.38%
2022/04/01	0.2	40.35	1.5	40.40	40.35	-1.3	2,797	-0.05%
2022/03/31	0.2	40.70	0.2	40.75	40.70	0	2,820	0.00%
2022/03/30	0.6	40.38	0.1	40.50	40.65	0.5	2,877	0.02%
2022/03/29	2.8	40.37	0	0.00	40.50	2.8	2,871	0.10%
2022/03/28	0.3	40.08	0.9	40.20	40.10	-0.6	2,875	-0.02%
2022/03/25	0	40.50	0.3	40.50	40.40	-0.3	2,888	-0.01%
2022/03/24	0	0.00	0.6	40.42	40.55	-0.6	2,930	-0.02%
2022/03/23	2.1	40.49	1	40.50	40.70	1.1	2,976	0.04%
2022/03/22	0.6	39.94	1	40.05	40.30	-0.4	2,996	-0.01%
2022/03/21	0.3	39.95	2.5	40.03	39.95	-2.2	3,002	-0.07%
2022/03/18	0	0.00	7.2	39.67	39.80	-7.2	3,030	-0.24%
2022/03/17	1.8	39.52	10.7	39.59	39.60	-9	3,024	-0.30%
2022/03/16	1.2	38.95	7.9	38.95	39.00	-6.8	3,028	-0.22%
2022/03/15	17	38.70	7	38.85	38.85	10	3,033	0.33%
2022/03/14	51	39.10	0.7	39.20	39.10	50.3	3,026	1.66%
2022/03/11	18	39.26	13.2	39.41	39.05	4.8	3,025	0.16%
2022/03/10	1	40.25	12	40.34	40.30	-11	2,959	-0.37%
2022/03/09	8.5	39.16	7.5	39.19	39.30	0.9	2,948	0.03%
2022/03/08	8	39.05	11.9	39.20	38.90	-3.9	2,973	-0.13%
2022/03/07	15	39.93	36	39.80	39.70	-21	2,936	-0.72%
2022/03/04	9	40.83	3.7	41.02	40.90	5.3	2,906	0.18%
2022/03/03	0.3	41.30	1.3	41.41	41.25	-1	2,969	-0.03%
2022/03/02	1.5	41.14	1.3	41.15	41.25	0.3	3,053	0.01%
2022/03/01	0.8	41.33	1.4	41.48	41.35	-0.6	3,084	-0.02%
2022/02/25	4.3	40.72	4.1	40.80	40.85	0.2	3,128	0.01%
2022/02/24	33	40.94	10.7	41.14	40.70	22.3	3,250	0.69%
2022/02/23	1.3	41.85	1.2	41.99	41.85	0.1	3,355	0.00%
2022/02/22	2	41.67	6.9	41.74	41.75	-4.8	3,515	-0.14%
2022/02/21	2	42.67	1.1	42.56	42.75	0.9	3,568	0.03%
2022/02/18	3.7	42.07	1.7	42.34	42.40	2	3,706	0.05%
2022/02/17	3.9	42.05	5.1	42.39	42.25	-1.2	3,963	-0.03%
2022/02/16	0.5	41.64	1.1	41.68	41.70	-0.6	3,962	-0.02%
2022/02/15	0	41.75	1.7	41.68	41.55	-1.6	4,040	-0.04%
2022/02/14	4.3	41.24	5.6	41.25	41.20	-1.3	4,128	-0.03%
2022/02/11	1.2	41.99	0.2	41.90	41.80	1	4,152	0.02%
2022/02/10	0.6	42.05	2	41.85	41.85	-1.3	4,201	-0.03%
2022/02/09	1.5	41.82	3.2	41.87	42.00	-1.7	4,231	-0.04%
2022/02/08	0.3	41.97	22.4	42.01	42.05	-22.1	4,253	-0.52%
2022/02/07	1.6	41.43	1.1	41.36	41.75	0.5	4,312	0.01%
2022/01/26	1.2	40.82	6.3	40.88	40.80	-5	4,330	-0.12%
2022/01/25	2	40.85	7.4	40.91	40.80	-5.4	4,417	-0.12%
2022/01/24	1.2	41.11	3.7	41.18	41.35	-2.5	4,453	-0.06%
2022/01/21	1	41.30	47.8	41.35	41.35	-46.8	4,537	-1.03%
2022/01/20	0.5	42.17	0.2	41.96	42.00	0.2	4,538	0.00%
2022/01/19	4.1	41.96	10	42.13	41.80	-5.9	4,576	-0.13%
2022/01/18	1.3	42.92	5.3	42.85	42.75	-4	4,557	-0.09%
2022/01/17	4.7	43.09	0	43.10	43.10	4.7	4,644	0.10%
2022/01/14	26.2	43.56	6.1	43.52	43.55	20.1	4,736	0.43%
2022/01/13	11.3	43.38	5.9	43.52	43.45	5.4	4,898	0.11%
2022/01/12	0.9	42.63	0.6	42.64	42.60	0.4	4,951	0.01%
2022/01/11	8.3	42.89	28.4	42.74	42.75	-20	5,175	-0.39%
2022/01/10	8.7	43.21	1.8	43.07	43.30	7	5,515	0.13%
2022/01/07	23.2	43.72	6.5	43.58	43.60	16.7	5,730	0.29%
2022/01/06	16.1	43.42	2.4	43.44	43.60	13.7	5,794	0.24%
2022/01/05	17	43.55	5.3	43.49	43.55	11.7	5,988	0.20%
2022/01/04	8.7	43.12	1.3	42.89	43.25	7.4	6,131	0.12%
2022/01/03	7.4	42.64	6.3	42.66	42.85	1.1	6,645	0.02%
2021/12/30	1	41.80	2.4	42.05	41.90	-1.4	6,725	-0.02%
2021/12/29	16.2	42.01	0.6	42.00	42.05	15.6	6,916	0.23%
2021/12/28	0.2	42.00	2	41.89	41.85	-1.8	6,959	-0.03%
2021/12/27	11.8	41.98	2.5	41.95	42.00	9.3	7,032	0.13%
2021/12/24	2.3	41.80	3.5	42.24	42.30	-1.1	7,180	-0.02%
2021/12/23	0.5	41.88	0	0.00	41.95	0.5	7,243	0.01%
2021/12/22	2	41.70	4.1	41.73	41.60	-2.1	7,395	-0.03%
2021/12/21	0.6	41.72	2.8	41.81	41.80	-2.2	7,547	-0.03%
2021/12/20	4.8	42.07	4.8	42.14	41.85	0	7,868	0.00%
2021/12/17	2.3	41.73	3.3	41.79	41.85	-1	8,019	-0.01%
2021/12/16	0.8	41.36	1.1	41.29	41.25	-0.3	8,246	0.00%
2021/12/15	4.1	41.10	0.7	41.14	41.15	3.4	8,731	0.04%
2021/12/14	4.5	41.21	10.9	41.11	41.10	-6.4	9,503	-0.07%
2021/12/13	2.9	41.64	0	0.00	41.55	2.9	9,818	0.03%
2021/12/10	3	41.40	1.8	41.50	41.35	1.2	10,132	0.01%
2021/12/09	0.8	41.99	2.1	41.98	41.70	-1.3	10,150	-0.01%
2021/12/08	3.1	41.79	0.9	42.02	41.70	2.2	10,165	0.02%
2021/12/07	0.9	41.79	0.4	41.65	41.90	0.4	10,150	0.00%
2021/12/06	0.4	41.55	1.1	41.68	41.55	-0.7	10,137	-0.01%
2021/12/03	0.1	41.40	0	0.00	41.45	0.1	10,151	0.00%
2021/12/02	1	41.20	0.5	41.30	41.30	0.5	10,165	0.00%
2021/12/01	0.5	41.53	0.3	41.25	41.55	0.2	10,150	0.00%
2021/11/30	5.3	41.51	2.5	41.50	41.00	2.8	10,150	0.03%
2021/11/29	13.5	40.82	12.1	41.07	41.10	1.4	10,145	0.01%
2021/11/26	22	41.75	5	41.60	41.60	17	10,092	0.17%
2021/11/25	10	42.75	3	42.53	42.40	7	10,021	0.07%
2021/11/24	2	42.70	11	42.77	42.80	-9	10,011	-0.09%
2021/11/23	13	43.36	6	43.33	43.15	7	9,994	0.07%
2021/11/22	11.8	44.00	43	44.11	44.05	-31.2	9,908	-0.32%
2021/11/19	4	43.85	4	43.95	43.30	0	9,740	0.00%
2021/11/18	2	43.20	1	43.90	43.10	1	9,587	0.01%
2021/11/17	3	42.92	1	43.50	43.40	2	9,523	0.02%
2021/11/16	23	42.45	22	43.18	43.35	1	9,379	0.01%
2021/11/15	29	42.06	68	41.95	41.90	-39	9,147	-0.43%
2021/11/12	9	41.78	3	41.70	41.85	6	9,137	0.07%
2021/11/11	6	41.06	18.2	40.84	40.80	-12.2	9,095	-0.13%
2021/11/10	7	41.66	0.2	41.86	41.55	6.8	9,033	0.07%
2021/11/09	0	0.00	4	41.83	42.10	-4	9,018	-0.04%
2021/11/08	2	41.53	1.5	41.58	41.50	0.5	8,969	0.01%
2021/11/05	4	41.51	6.1	41.82	41.85	-2.1	8,947	-0.02%
2021/11/04	3	41.70	2.4	41.78	41.50	0.6	8,966	0.01%
2021/11/03	4	41.55	0	0.00	41.40	4	8,918	0.04%
2021/11/02	12	41.90	9	41.81	41.50	3	8,965	0.03%
2021/11/01	5	41.45	3.5	41.36	41.35	1.5	8,871	0.02%
2021/10/29	15	41.28	1.8	41.35	41.10	13.2	8,813	0.15%
2021/10/28	6	41.97	0.1	42.10	41.90	5.9	8,730	0.07%
2021/10/27	2	42.20	8	42.20	42.25	-6	8,705	-0.07%
2021/10/26	2	42.35	0	0.00	42.40	2	8,666	0.02%
2021/10/25	2	42.23	2	42.85	42.70	0	8,597	0.00%
2021/10/22	3	42.20	11.7	42.22	42.20	-8.7	8,522	-0.10%
2021/10/21	2	41.95	6	42.63	43.10	-4	8,420	-0.05%
2021/10/20	5	41.64	13.5	41.80	41.40	-8.5	8,208	-0.10%
2021/10/19	4	42.26	11.7	42.42	41.90	-7.7	8,091	-0.10%
2021/10/18	13	43.00	16.4	43.03	42.15	-3.4	7,879	-0.04%
2021/10/15	13	44.14	10	44.13	44.25	3	7,551	0.04%
2021/10/14	2	43.30	11	42.92	42.95	-9	7,346	-0.12%
2021/10/13	6	42.76	92.2	42.90	43.65	-86.2	7,244	-1.19%
2021/10/12	7	43.59	221	42.78	42.70	-214	7,081	-3.02%	大賣/鉅額交易
2021/10/08	229.7	44.50	16	44.46	44.20	213.7	6,883	3.10%	大買/鉅額交易
2021/10/07	12	42.85	9	42.74	43.05	3	6,326	0.05%
2021/10/06	56.7	42.35	12	41.90	42.15	44.7	6,118	0.73%
2021/10/05	14	40.15	2.2	40.21	40.30	11.8	5,905	0.20%
2021/10/04	5	40.78	5	40.73	40.60	0	5,852	0.00%
2021/10/01	27	41.63	135.3	41.17	40.25	-108.3	5,782	-1.87%	大賣/鉅額交易
2021/09/30	111	42.28	1.5	42.31	42.70	109.5	5,642	1.94%	大買/鉅額交易
2021/09/29	16	41.93	312.7	41.97	42.00	-296.7	5,550	-5.34%	大賣/鉅額交易
2021/09/28	8	42.31	7	42.43	42.80	1	5,453	0.02%
2021/09/27	263.1	44.53	104.5	44.25	43.10	158.6	5,411	2.93%	大買/大賣/鉅額交易
2021/09/24	6	43.85	3	43.67	44.00	3	5,138	0.06%
2021/09/23	113	43.45	18	43.52	43.80	95	4,989	1.90%	大買/
2021/09/22	20	44.17	14	44.30	43.70	6	4,756	0.13%
2021/09/17	171	43.55	91.9	44.12	43.95	79.1	4,291	1.84%	大買/
2021/09/16	14	41.05	18	41.43	41.15	-4	3,610	-0.11%
2021/09/15	22	39.13	21	39.63	40.30	1	3,399	0.03%
2021/09/14	1	38.20	0	0.00	38.25	1	3,195	0.03%
2021/09/13	0	0.00	12	37.84	38.05	-12	3,189	-0.38%
2021/09/09	1	36.70	1	36.90	36.85	0	3,326	0.00%
2021/09/08	12	37.13	1	37.10	36.90	11	3,339	0.33%
2021/09/07	0	0.00	1	37.65	37.50	-1	3,374	-0.03%
2021/09/06	15	37.75	0	0.00	37.50	15	3,386	0.44%
2021/08/31	2	37.65	2	37.75	37.85	0	3,366	0.00%
2021/08/27	0	0.00	2	38.20	38.00	-2	3,369	-0.06%
2021/08/26	1	37.60	0	0.00	37.45	1	3,367	0.03%
2021/08/24	0	0.00	30	36.85	36.95	-30	3,388	-0.89%
2021/08/23	0	0.00	15	36.84	36.65	-15	3,411	-0.44%
2021/08/20	6	36.35	0	0.00	36.35	6	3,439	0.17%
2021/08/19	1	36.90	1	37.30	36.70	0	3,468	0.00%
2021/08/18	4	36.51	0	0.00	37.55	4	3,469	0.12%
2021/08/17	13	37.27	0	37.70	37.00	13	3,480	0.37%
2021/08/16	15	38.42	0	0.00	37.80	15	3,481	0.43%
2021/08/13	4	38.80	0	38.70	38.50	4	3,483	0.11%
2021/08/12	0	0.00	1	39.00	39.05	-1	3,491	-0.03%
2021/08/11	5	39.06	0	0.00	39.15	5	3,558	0.14%
2021/08/10	45	39.45	0	0.00	39.40	45	3,646	1.23%
2021/08/09	0	0.00	0	40.25	40.35	0	3,746	0.00%
2021/08/06	0	0.00	4	41.68	40.90	-4	3,899	-0.10%
2021/08/05	1	40.20	4	40.40	40.10	-3	3,965	-0.08%
2021/08/04	1	40.10	1	40.15	40.00	0	4,156	0.00%
2021/08/03	5	39.45	2	39.75	39.40	3	4,282	0.07%
2021/07/30	2	39.95	0	0.00	39.90	2	4,420	0.05%
2021/07/28	31	39.76	23	39.80	39.70	8	4,571	0.17%
2021/07/27	1	40.40	0	0.00	40.40	1	4,794	0.02%
2021/07/23	2	41.15	0	0.00	41.00	2	5,029	0.04%
2021/07/22	0	0.00	5	41.05	40.70	-5	5,087	-0.10%
2021/07/21	7.1	39.90	57	39.92	40.00	-50	5,135	-0.97%
2021/07/20	0	0.00	61.5	40.64	40.60	-61.5	5,149	-1.19%
2021/07/19	4	41.76	0	41.35	41.35	4	5,206	0.08%
2021/07/16	6	42.68	4	42.65	42.50	2	5,419	0.04%
2021/07/15	2	41.73	0	0.00	41.75	2	5,568	0.04%
2021/07/14	27	41.66	0	0.00	41.15	27	5,798	0.47%
2021/07/13	30	41.99	56	42.25	42.00	-26	5,921	-0.44%
2021/07/12	11	41.94	2	42.05	42.50	9	6,040	0.15%
2021/07/09	0	0.00	22	41.99	41.95	-22	6,373	-0.35%
2021/07/08	40	42.23	1	42.00	42.00	39	6,864	0.57%
2021/07/07	1	42.60	0.7	42.40	42.60	0.3	7,496	0.00%
2021/07/06	15	42.70	0	0.00	42.70	15	7,871	0.19%
2021/07/02	17	43.15	6	42.87	43.00	11	8,189	0.13%
2021/07/01	3	42.28	0	0.00	42.15	3	8,194	0.04%
2021/06/25	0	0.00	2	42.60	42.50	-2	8,515	-0.02%
2021/06/24	0	0.00	10	42.75	42.75	-10	8,614	-0.12%
2021/06/23	81	41.50	38	40.78	41.60	43	8,997	0.48%
2021/06/22	20	40.00	10	39.98	40.00	10	9,683	0.10%
2021/06/21	5	39.55	61	39.81	39.50	-56	10,778	-0.52%
2021/06/18	0	0.00	5	40.60	40.50	-5	10,830	-0.05%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/11	0	39.65	11	39.70	39.65	-11	11,273	-0.10%
2021/06/09	1	39.40	0	0.00	39.35	1	11,374	0.01%
2021/06/07	5	39.90	0	0.00	39.80	5	11,473	0.04%
2021/06/04	38	40.16	1	40.15	40.15	37	11,526	0.32%
2021/06/03	21	40.24	0	0.00	40.10	21	11,617	0.18%
2021/06/02	27	40.13	2	40.08	40.10	25	11,720	0.21%
2021/06/01	2	39.80	5	39.90	40.10	-3	11,728	-0.03%
2021/05/31	5	39.45	0	0.00	39.45	5	11,793	0.04%
2021/05/27	0	0.00	0.6	38.91	38.80	-0.6	11,868	-0.01%
2021/05/26	1	39.35	1.3	39.52	39.80	-0.3	11,895	0.00%
2021/05/25	3	39.83	40	39.94	39.55	-37	12,015	-0.31%
2021/05/24	0	0.00	20	39.50	39.50	-20	12,265	-0.16%
2021/05/21	9	39.05	18	39.38	39.20	-9	12,377	-0.07%
2021/05/20	19	38.88	10	39.05	38.60	9	12,562	0.07%
2021/05/19	19	38.78	29	38.98	39.20	-10	12,798	-0.08%
2021/05/18	35	37.94	43	38.54	38.85	-8	12,797	-0.06%
2021/05/17	14	36.46	32	36.45	36.00	-18	12,762	-0.14%
2021/05/14	16	39.34	9	40.68	38.90	7	12,672	0.06%
2021/05/13	8	36.62	6	36.58	38.40	2	12,556	0.02%
2021/05/12	50	37.60	111	38.38	38.10	-61	12,478	-0.49%	大賣/
2021/05/11	64	40.71	189	41.07	40.60	-125	12,357	-1.01%	大賣/鉅額交易
2021/05/10	9	42.67	1	43.75	43.20	8	12,322	0.06%
2021/05/07	10	42.15	10	42.35	42.90	0	12,358	0.00%
2021/05/06	1	40.99	22	40.22	40.55	-21	12,440	-0.17%
2021/05/05	9	40.09	0	0.00	40.40	9	12,720	0.07%
2021/05/04	17	42.21	210	40.93	40.50	-193	12,698	-1.52%	大賣/鉅額交易
2021/05/03	38.1	44.68	10	43.98	42.95	28.1	12,571	0.22%
2021/04/29	35	45.43	11	45.69	45.40	24	12,565	0.19%
2021/04/28	7	45.29	1	45.00	45.15	6	12,567	0.05%
2021/04/27	0	0.00	0.1	45.30	45.60	-0.1	12,645	0.00%
2021/04/26	0.1	44.50	0	0.00	44.75	0.1	12,694	0.00%
2021/04/23	12.1	44.73	14.3	44.70	44.60	-2.2	12,780	-0.02%
2021/04/22	14.1	45.84	3	45.75	44.35	11.1	12,901	0.09%
2021/04/21	83	46.82	0	0.00	46.50	83	12,842	0.65%
2021/04/20	28	47.80	38	47.23	47.85	-10	12,734	-0.08%
2021/04/19	10	46.20	2	46.80	46.40	8	12,771	0.06%
2021/04/16	5.1	45.73	1	45.80	45.65	4.1	12,810	0.03%
2021/04/15	57.1	45.73	2	45.75	45.55	55.1	12,884	0.43%
2021/04/14	42	46.92	58	46.66	47.20	-16	12,794	-0.13%
2021/04/13	38	47.18	218	47.04	46.80	-180	13,010	-1.38%	大賣/鉅額交易
2021/04/12	567	46.33	207	46.73	46.30	360	12,787	2.82%	大買/大賣/鉅額交易
2021/04/09	19	45.07	7	44.67	44.70	12	13,190	0.09%
2021/04/08	2	44.08	0	0.00	44.05	2	13,439	0.01%
2021/04/07	2	43.85	1	44.00	43.95	1	13,403	0.01%
2021/04/06	4	44.00	15	44.03	44.00	-11	13,536	-0.08%
2021/04/01	15	43.67	21	44.11	44.45	-6	14,220	-0.04%
2021/03/31	13	44.06	65	43.87	44.05	-52	14,437	-0.36%
2021/03/30	8	43.31	3	43.27	43.35	5	14,258	0.04%
2021/03/29	16	43.36	14	43.61	43.45	2	14,224	0.01%
2021/03/26	66	43.74	50	44.53	43.25	16	14,084	0.11%
2021/03/25	123	46.15	62	46.18	45.10	61	13,578	0.45%	大買/
2021/03/24	353	45.38	152.8	45.26	46.65	200.2	12,788	1.57%	大買/大賣/鉅額交易
2021/03/23	9	42.86	1	42.60	42.45	8	11,679	0.07%
2021/03/22	0	0.00	58	41.83	42.45	-58	11,591	-0.50%
2021/03/19	71	42.17	0	0.00	42.10	71	11,540	0.62%
2021/03/18	2	42.75	0	0.00	42.80	2	11,438	0.02%
2021/03/17	2.2	43.45	26	43.09	43.30	-23.8	11,313	-0.21%
2021/03/16	0	0.00	52	42.82	42.75	-52	11,058	-0.47%
2021/03/15	58	42.37	0	0.00	42.25	58	10,985	0.53%
2021/03/10	0	0.00	6	42.95	42.35	-6	10,968	-0.05%
2021/03/08	2	42.40	5.4	42.49	42.10	-3.4	10,839	-0.03%
2021/03/04	1	41.60	0	0.00	41.60	1	10,714	0.01%
2021/03/03	17	41.96	0	0.00	41.85	17	10,655	0.16%
2021/03/02	1	41.40	0	0.00	41.20	1	10,597	0.01%
2021/02/26	5	41.80	0	0.00	41.65	5	10,553	0.05%
2021/02/25	0	0.00	5	42.98	42.60	-5	10,566	-0.05%
2021/02/24	21	42.22	0	0.00	41.40	21	10,518	0.20%
2021/02/23	46	43.44	6	43.68	43.55	40	10,325	0.39%
2021/02/22	29	43.16	24	42.94	42.90	5	10,227	0.05%
2021/02/19	108	43.44	25	42.35	43.70	83	10,159	0.82%	大買/
2021/02/18	3	41.00	0	0.00	41.10	3	9,965	0.03%
2021/02/17	1	40.95	11	40.54	40.90	-10	10,053	-0.10%
2021/02/04	3	40.37	8	40.61	40.35	-5	9,982	-0.05%
2021/02/01	3	40.28	0	0.00	40.45	3	9,892	0.03%
2021/01/29	1	41.00	0.3	41.05	40.90	0.7	9,858	0.01%
2021/01/28	5	41.64	0	0.00	41.35	5	9,789	0.05%
2021/01/27	9	42.63	4	42.89	43.20	5	9,589	0.05%
2021/01/26	0	0.00	1	41.55	41.10	-1	9,261	-0.01%
2021/01/25	25	41.93	0	0.00	41.95	25	9,225	0.27%
2021/01/22	48	42.97	12	42.89	43.20	36	9,197	0.39%
2021/01/20	4	42.35	0	0.00	41.45	4	8,987	0.04%
2021/01/19	13.4	43.44	2	42.95	43.05	11.4	8,845	0.13%
2021/01/18	12	43.19	5	43.78	43.55	7	8,730	0.08%
2021/01/15	2	42.75	4	42.83	42.75	-2	8,578	-0.02%
2021/01/14	11	44.56	2.7	45.15	44.30	8.3	8,366	0.10%
2021/01/13	4	44.59	2	45.25	44.45	2	8,162	0.02%
2021/01/12	8	44.39	2	44.35	43.95	6	8,071	0.07%
2021/01/11	8	46.94	2	46.80	46.80	6	7,913	0.08%
2021/01/08	9.3	47.08	0	0.00	46.55	9.3	7,853	0.12%
2021/01/07	7	48.10	5.4	48.60	48.00	1.6	7,662	0.02%
2021/01/06	55	50.87	41	51.67	49.00	14	7,415	0.19%
2021/01/05	3	49.45	22.8	49.11	48.85	-19.8	6,700	-0.29%
2021/01/04	122	49.22	117.3	49.36	50.90	4.7	6,279	0.07%	大買/大賣/
2020/12/31	24	44.48	27.3	45.72	46.90	-3.3	5,551	-0.06%
2020/12/30	0	0.00	1.1	42.23	42.85	-1.1	5,130	-0.02%
2020/12/29	4.1	42.02	0	0.00	42.20	4.1	5,130	0.08%
2020/12/28	72	43.34	55	43.49	43.50	17	4,966	0.34%
2020/12/25	6	39.84	5	39.10	41.05	1	4,236	0.02%
2020/12/18	4	37.55	2	37.55	37.55	2	3,965	0.05%
2020/12/17	1	36.80	0	0.00	36.90	1	4,034	0.02%
2020/12/16	1.1	37.14	0	0.00	37.50	1.1	4,059	0.03%
2020/12/15	0	0.00	1	36.50	36.50	-1	4,114	-0.02%
2020/12/11	1	37.00	0	0.00	36.80	1	4,351	0.02%
2020/12/10	2	37.43	0.2	37.60	37.65	1.8	4,463	0.04%
2020/12/07	1	37.50	0	0.00	37.65	1	4,911	0.02%
2020/12/03	5	38.40	0	0.00	38.25	5	5,035	0.10%
2020/11/30	1	38.75	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.80	0	0.00	39.35	1	5,360	0.02%
2020/11/25	0	0.00	1.6	39.43	39.50	-1.6	5,902	-0.03%
2020/11/24	1	38.80	0	0.00	38.75	1	6,017	0.02%
2020/11/23	0	0.00	7.6	40.40	40.10	-7.6	6,060	-0.13%
2020/11/19	0	0.00	16	39.08	38.90	-16	6,314	-0.25%
2020/11/18	0	0.00	3.2	38.65	39.00	-3.2	6,319	-0.05%
2020/11/16	4	37.30	0	0.00	37.70	4	6,399	0.06%
2020/11/11	0	0.00	0.2	35.50	35.90	-0.2	6,804	0.00%
2020/11/06	2	34.50	0	0.00	34.00	2	7,052	0.03%
2020/11/02	0.2	34.90	6.8	34.78	34.90	-6.6	7,806	-0.08%
2020/10/30	1.4	36.83	64	35.58	35.60	-62.6	7,864	-0.80%
2020/10/26	0.7	38.25	0	0.00	38.30	0.7	8,080	0.01%
2020/10/23	2	38.05	0	0.00	38.05	2	8,107	0.02%
2020/10/21	6	38.20	6	38.20	38.20	0	8,288	0.00%
2020/10/20	0	0.00	0.6	38.15	38.30	-0.6	8,430	-0.01%
2020/10/19	9	38.87	0	0.00	38.00	9	8,490	0.11%
2020/10/06	0	0.00	350	23.39	23.95	-350	8,403	-4.17%	大賣/鉅額交易
2020/10/05	0	0.00	11	22.99	22.85	-11	8,393	-0.13%
2020/09/29	1	23.40	0	0.00	23.30	1	8,629	0.01%
2020/09/25	30	22.53	0	0.00	22.60	30	8,961	0.33%
2020/09/24	0	0.00	10	22.40	22.55	-10	8,931	-0.11%
2020/09/23	2	22.75	0	0.00	22.80	2	8,866	0.02%
2020/09/22	3	23.50	3	23.40	23.40	0	8,809	0.00%
2020/09/11	0	0.00	10	23.80	23.70	-10	9,128	-0.11%
2020/09/07	21	25.30	1	25.60	25.20	20	9,275	0.22%
2020/09/03	0	0.00	4	25.94	25.30	-4	9,458	-0.04%
2020/09/02	14	25.48	7	25.53	25.70	7	9,787	0.07%
2020/09/01	5	25.25	4	25.64	25.90	1	10,242	0.01%
2020/08/31	0	0.00	9	25.46	25.30	-9	10,258	-0.09%
2020/08/28	1	24.65	0	0.00	24.65	1	10,694	0.01%
2020/08/26	3	25.15	0	0.00	25.10	3	10,706	0.03%
2020/08/24	0	0.00	1	24.40	24.85	-1	10,717	-0.01%
2020/08/21	0	0.00	6	24.70	25.10	-6	10,745	-0.06%
2020/08/20	0	0.00	12	23.87	23.30	-12	10,541	-0.11%
2020/08/19	5	24.80	3	25.25	24.75	2	10,319	0.02%
2020/08/18	10	24.95	5	25.32	25.35	5	10,271	0.05%
2020/08/17	1	25.15	6	25.10	25.15	-5	10,263	-0.05%
2020/08/14	3	24.12	0	0.00	23.85	3	10,253	0.03%
2020/08/13	117	24.43	1	24.25	24.40	116	10,722	1.08%	大買/鉅額交易
2020/08/12	98	24.30	0	0.00	24.40	98	11,160	0.88%
2020/08/11	0	0.00	9	24.59	24.55	-9	11,315	-0.08%
2020/08/10	1	24.50	80	24.44	24.20	-79	11,238	-0.70%
2020/08/07	4	24.54	6	24.43	24.00	-2	11,141	-0.02%
2020/08/06	0	0.00	4.3	23.88	23.90	-4.3	10,896	-0.04%
2020/08/04	0	0.00	1	23.35	23.50	-1	10,813	-0.01%
2020/08/03	3	23.68	10	22.90	23.45	-7	10,766	-0.07%
2020/07/31	1	23.90	6.3	23.70	23.70	-5.3	10,628	-0.05%
2020/07/30	2	23.10	30	23.06	23.00	-28	10,275	-0.27%
2020/07/23	30	21.77	0	0.00	21.85	30	10,053	0.30%
2020/07/21	0	0.00	3	22.05	21.90	-3	10,042	-0.03%
2020/07/17	5	21.65	0	0.00	21.45	5	10,058	0.05%
2020/07/16	26	21.50	0	0.00	21.80	26	10,100	0.26%
2020/07/15	24	21.50	31	21.66	21.65	-7	10,074	-0.07%
2020/07/13	0	0.00	2	21.50	21.45	-2	10,089	-0.02%
2020/07/10	34	21.11	37	20.91	21.10	-3	10,118	-0.03%
2020/07/07	0	0.00	21	21.44	22.25	-21	10,259	-0.20%
2020/07/06	0	0.00	6	21.25	21.25	-6	10,679	-0.06%
2020/07/02	5	21.50	0	0.00	21.25	5	11,299	0.04%
2020/07/01	1	21.30	0	0.00	21.35	1	11,619	0.01%
2020/06/29	3	21.05	3	21.15	21.15	0	12,611	0.00%
2020/06/24	3	21.70	3	21.90	21.90	0	12,541	0.00%
2020/06/22	0	0.00	3	22.50	22.55	-3	12,531	-0.02%
2020/06/18	0	0.00	2.3	22.44	22.50	-2.3	12,504	-0.02%
2020/06/17	58	22.97	3	23.35	22.90	55	12,471	0.44%
2020/06/16	108	22.80	5	22.90	22.80	103	12,489	0.82%	大買/鉅額交易
2020/06/15	5	22.40	7	22.76	22.10	-2	12,420	-0.02%
2020/06/12	5	22.20	0	0.00	22.25	5	12,415	0.04%
2020/06/11	10	23.38	5	23.00	22.70	5	12,296	0.04%
2020/06/10	15	23.77	5	23.85	23.85	10	12,240	0.08%
2020/06/09	5	23.50	10	23.93	23.85	-5	12,160	-0.04%
2020/06/08	29	23.59	25	23.69	23.20	4	11,764	0.03%
2020/06/05	24	22.13	14	22.01	22.30	10	11,237	0.09%
2020/06/04	4	21.73	6	22.23	22.35	-2	11,126	-0.02%
2020/06/03	0	0.00	7	20.23	20.35	-7	10,578	-0.07%
2020/06/01	0	0.00	4	20.15	20.30	-4	10,650	-0.04%
2020/05/29	0	0.00	3	19.90	19.80	-3	10,614	-0.03%
2020/05/28	2	19.90	1	20.35	19.80	1	10,651	0.01%
2020/05/21	38	20.39	46	20.53	20.60	-8	10,663	-0.08%
2020/05/20	7	20.03	12	20.33	20.35	-5	10,541	-0.05%
2020/05/19	24	18.93	34	19.23	19.70	-10	10,116	-0.10%
2020/05/18	0	0.00	7	17.67	17.95	-7	9,692	-0.07%
2020/05/15	8	17.05	0	0.00	16.90	8	9,511	0.08%
2020/05/14	0	0.00	10	16.70	16.70	-10	9,458	-0.11%
2020/05/13	0	0.00	2	16.95	16.95	-2	9,527	-0.02%
2020/05/12	2	16.65	5	16.70	16.75	-3	9,612	-0.03%
2020/05/11	13	16.93	5	17.05	16.90	8	9,800	0.08%
2020/05/07	13	16.47	0	0.00	16.45	13	10,091	0.13%
2020/05/06	0	0.00	2	16.50	16.40	-2	10,143	-0.02%
2020/05/05	5	16.80	0	0.00	16.65	5	10,113	0.05%
2020/05/04	1	16.85	0	0.00	16.70	1	10,085	0.01%
2020/04/27	0	0.00	7	16.91	17.10	-7	9,904	-0.07%
2020/04/24	2	16.75	15	16.80	16.70	-13	9,845	-0.13%
2020/04/23	15	17.08	5	16.75	17.00	10	9,776	0.10%
2020/04/21	10	16.86	2	16.83	16.75	8	9,616	0.08%
2020/04/17	5	17.90	2	18.60	17.80	3	9,427	0.03%
2020/04/16	1	18.10	0	0.00	18.20	1	9,317	0.01%
2020/04/15	2	18.35	0	0.00	18.35	2	9,244	0.02%
2020/04/14	0	0.00	2	18.85	18.45	-2	9,153	-0.02%
2020/04/13	0	0.00	10	18.30	18.70	-10	9,024	-0.11%
2020/04/10	1	18.90	6	19.04	18.75	-5	8,882	-0.06%
2020/04/09	10	18.89	32	18.95	18.50	-22	8,637	-0.25%
2020/04/08	2	17.35	8	17.73	18.15	-6	7,968	-0.08%
2020/04/07	14	16.04	71	16.08	16.50	-57	7,539	-0.76%
2020/04/06	60	15.06	9.7	15.36	15.55	50.3	7,210	0.70%
2020/04/01	19	14.70	12.7	14.86	14.85	6.3	6,853	0.09%
2020/03/31	17	14.79	17	14.72	14.70	0	6,443	0.00%
2020/03/27	1	16.85	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	5	15.92	16.65	-5	5,713	-0.09%
2020/03/25	10	15.53	7	15.46	15.50	3	5,625	0.05%
2020/03/24	2	14.60	3	15.05	14.65	-1	5,551	-0.02%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/19	0	0.00	4	14.83	14.50	-4	5,495	-0.07%
2020/03/18	0	0.00	0.3	16.15	16.10	-0.3	5,345	0.00%
2020/03/17	1	15.95	40	16.35	16.40	-39	5,310	-0.73%
2020/03/16	3	17.28	0	0.00	17.00	3	5,212	0.06%
2020/03/13	26	17.60	1	17.65	17.60	25	5,173	0.48%
2020/03/12	6	18.92	37	18.78	18.60	-31	5,023	-0.62%
2020/03/11	5	19.98	0	0.00	19.65	5	4,910	0.10%
2020/03/10	10	19.95	15	20.18	20.35	-5	4,867	-0.10%
2020/03/09	0	0.00	10	20.35	20.10	-10	4,794	-0.21%
2020/03/06	10	20.75	0	0.00	20.35	10	4,655	0.21%
2020/03/05	1	21.00	8	21.05	21.00	-7	4,563	-0.15%
2020/03/04	0	0.00	26	21.04	21.15	-26	4,486	-0.58%
2020/03/03	1	20.85	0	0.00	20.85	1	4,407	0.02%
2020/02/27	1	20.80	0	0.00	20.40	1	4,172	0.02%
2020/02/26	0	0.00	14	21.60	21.55	-14	4,034	-0.35%
2020/02/25	0	0.00	5	20.65	20.80	-5	3,835	-0.13%
2020/02/24	2	20.70	2	21.00	20.95	0	3,775	0.00%
2020/02/21	1	20.80	4	20.94	20.95	-3	3,682	-0.08%
2020/02/20	4	20.90	0	0.00	21.05	4	3,614	0.11%
2020/02/19	0	0.00	28.2	20.81	20.90	-28.2	3,444	-0.82%
2020/02/18	0	0.00	2	20.25	20.15	-2	3,365	-0.06%
2020/02/17	10	19.95	0	0.00	20.05	10	3,311	0.30%
2020/02/13	0	0.00	2	20.00	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	1	19.95	20.05	-1	3,161	-0.03%
2020/02/11	11	19.73	11	20.10	19.65	0	3,040	0.00%
2020/02/10	16	19.90	18	19.65	19.90	-2	2,847	-0.07%
2020/02/07	4	19.24	7	19.20	19.25	-3	2,539	-0.12%
2020/02/05	1	17.50	0	0.00	17.55	1	2,352	0.04%
2020/02/04	2	17.25	0	0.00	17.35	2	2,323	0.09%
2020/01/31	0	0.00	4	18.05	17.90	-4	2,244	-0.18%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/10	1	19.05	0	0.00	19.00	1	2,303	0.04%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2020/01/06	0	0.00	1	19.50	19.20	-1	2,347	-0.04%
2020/01/03	1	19.55	9	19.50	19.50	-8	2,391	-0.33%
2020/01/02	13	19.65	7	19.61	19.60	6	2,383	0.25%
2019/12/31	5	19.65	1	19.75	19.55	4	2,389	0.17%
2019/12/25	25	19.45	0	0.00	19.40	25	2,468	1.01%
2019/12/24	1	19.45	0	0.00	19.40	1	2,544	0.04%
2019/12/23	0	0.00	0.1	19.35	19.35	-0.1	2,563	0.00%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/19	8	19.49	0	0.00	19.45	8	2,550	0.31%
2019/12/17	8	19.75	2	19.70	19.75	6	2,559	0.23%
2019/12/16	1	19.25	1	19.15	19.20	0	2,516	0.00%
2019/12/11	35	19.20	35	19.20	19.15	0	2,851	0.00%
2019/12/10	0	0.00	1	19.05	19.10	-1	2,853	-0.04%
2019/12/09	4	18.80	0	0.00	18.85	4	2,849	0.14%
2019/12/04	1	18.90	0	0.00	18.95	1	3,010	0.03%
2019/11/29	0	0.00	0.1	19.05	19.15	-0.1	3,035	0.00%
2019/11/27	4	18.85	4	18.85	18.80	0	3,037	0.00%
2019/11/22	2	18.85	0	0.00	18.80	2	3,102	0.06%
2019/11/19	0	0.00	1.4	18.79	19.00	-1.4	3,135	-0.05%
2019/11/18	3	18.90	1	18.80	18.80	2	3,179	0.06%
2019/11/15	1	18.60	0	0.00	18.70	1	3,276	0.03%
2019/11/14	0	0.00	1	19.05	19.00	-1	3,218	-0.03%
2019/11/12	0	0.00	1	19.30	19.15	-1	3,317	-0.03%
2019/11/11	0	0.00	0	19.25	19.20	0	3,510	0.00%
2019/11/08	0	0.00	1	19.75	19.65	-1	3,598	-0.03%
2019/11/07	13	19.80	0.1	19.60	19.60	12.9	3,789	0.34%
2019/11/04	5	19.55	3	19.80	19.60	2	3,884	0.05%
2019/10/31	0	0.00	2	19.40	19.60	-2	4,011	-0.05%
2019/10/30	10	19.45	0	0.00	19.45	10	4,090	0.24%
2019/10/29	0	0.00	55	19.48	19.50	-55	4,174	-1.32%
2019/10/23	10	19.80	0	0.00	19.65	10	4,951	0.20%
2019/10/22	0.3	19.85	0	0.00	19.80	0.3	4,970	0.01%
2019/10/21	0	0.00	1	19.90	19.85	-1	5,024	-0.02%
2019/10/18	0	0.00	10	19.40	19.50	-10	5,082	-0.20%
2019/10/17	50	19.65	0	0.00	19.70	50	5,096	0.98%
2019/10/16	0.2	19.60	5	19.35	19.55	-4.8	5,099	-0.09%
2019/10/15	14	19.17	0	0.00	19.25	14	5,062	0.28%
2019/10/14	0.2	19.50	0	0.00	19.40	0.2	5,142	0.00%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/04	10.1	19.40	75	19.26	19.40	-64.9	5,551	-1.17%
2019/10/02	6	19.55	2	19.55	19.60	4	5,636	0.07%
2019/10/01	0	0.00	1	19.75	19.80	-1	5,725	-0.02%
2019/09/27	1	19.65	0	0.00	19.65	1	5,854	0.02%
2019/09/26	3	20.15	0	0.00	20.15	3	5,899	0.05%
2019/09/25	3	20.15	10	20.15	20.25	-7	6,043	-0.12%
2019/09/20	11	20.45	0	0.00	20.35	11	6,345	0.17%
2019/09/19	7	20.76	11	20.56	20.60	-4	6,527	-0.06%
2019/09/18	20	20.35	5	20.30	20.40	15	6,707	0.22%
2019/09/17	10	20.22	14	20.34	20.10	-4	6,676	-0.06%
2019/09/16	0.3	21.30	0	0.00	21.35	0.3	6,610	0.00%
2019/09/11	1	21.00	0	0.00	20.95	1	6,892	0.01%
2019/09/09	0	0.00	2	21.45	21.35	-2	6,974	-0.03%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/03	1	20.95	0	0.00	20.85	1	7,420	0.01%
2019/08/28	1	21.05	0	0.00	21.15	1	8,083	0.01%
2019/08/22	1	20.95	1	21.00	21.00	0	9,296	0.00%
2019/08/20	1	20.90	0	0.00	20.60	1	10,331	0.01%
2019/08/16	1	21.40	0	0.00	21.30	1	10,429	0.01%
2019/08/15	1	21.25	0	0.00	21.10	1	10,583	0.01%
2019/08/14	40	22.16	36	22.43	21.90	4	10,655	0.04%
2019/08/13	21	22.47	200	22.50	22.25	-179	10,900	-1.64%	大賣/鉅額交易
2019/08/12	7	22.16	46	22.36	23.15	-39	11,551	-0.34%
2019/08/08	0	0.00	1	23.20	23.20	-1	11,763	-0.01%
2019/08/07	0	0.00	5	23.00	23.00	-5	11,837	-0.04%
2019/08/06	5	22.60	0	0.00	22.70	5	12,036	0.04%
2019/08/05	30	22.95	0	0.00	22.90	30	12,002	0.25%
2019/08/02	13	23.09	11	23.10	23.05	2	11,956	0.02%
2019/08/01	5	23.75	0	0.00	23.60	5	11,864	0.04%
2019/07/31	20	24.00	0	0.00	24.00	20	11,789	0.17%
2019/07/30	6	24.10	5	24.30	24.30	1	11,699	0.01%
2019/07/29	2	24.28	17	24.25	24.45	-15	11,611	-0.13%
2019/07/26	5	23.90	10	24.00	23.90	-5	11,344	-0.04%
2019/07/23	5	22.55	0	0.00	22.55	5	10,920	0.05%
2019/07/22	0	0.00	3	23.20	23.20	-3	10,850	-0.03%
2019/07/19	10	23.45	3.3	23.67	23.35	6.7	10,746	0.06%
2019/07/16	14	23.50	2	23.45	23.45	12	10,642	0.11%
2019/07/15	1	23.20	6	23.78	23.90	-5	10,573	-0.05%
2019/07/12	5	23.43	486	23.30	23.15	-481	10,479	-4.59%	大賣/鉅額交易
2019/07/11	2	24.05	0	0.00	23.95	2	10,325	0.02%
2019/07/10	1	23.90	0	0.00	23.85	1	10,321	0.01%
2019/07/09	0	0.00	2	23.80	23.80	-2	10,487	-0.02%
2019/07/08	4	23.66	25	23.67	23.60	-21	10,552	-0.20%
2019/07/05	0	0.00	1	23.55	23.60	-1	10,474	-0.01%
2019/07/04	10	23.40	10.5	23.38	23.50	-0.5	10,403	-0.01%
2019/07/03	0	0.00	12	23.18	23.00	-12	10,384	-0.12%
2019/07/02	1	23.50	1.2	23.56	23.45	-0.2	10,383	0.00%
2019/07/01	12	23.12	13	23.06	23.25	-1	10,231	-0.01%
2019/06/28	1	22.70	20	22.74	22.80	-19	10,096	-0.19%
2019/06/27	47	22.84	7	22.94	22.80	40	10,070	0.40%
2019/06/26	22	22.79	1	22.70	22.95	21	10,027	0.21%
2019/06/25	69	22.39	14	22.52	22.60	55	10,079	0.55%
2019/06/24	47	22.00	125	22.04	22.10	-78	9,829	-0.79%	大賣/
2019/06/21	72	22.15	5	22.25	22.05	67	9,757	0.69%
2019/06/20	114	22.11	48	22.14	22.15	66	9,569	0.69%	大買/
2019/06/19	172	21.66	5	21.75	21.80	167	9,332	1.79%	大買/鉅額交易
2019/06/18	12	21.58	1.4	21.52	21.50	10.6	9,249	0.11%
2019/06/17	0	0.00	3	21.50	21.45	-3	9,199	-0.03%
2019/06/14	1	21.85	2	21.60	21.80	-1	9,094	-0.01%
2019/06/13	151	21.85	0	0.00	21.60	151	9,022	1.67%	大買/鉅額交易
2019/06/12	46	22.03	0	0.00	22.00	46	8,821	0.52%
2019/06/11	7	22.58	1	22.50	22.60	6	8,623	0.07%
2019/06/06	20	22.85	1	22.65	22.55	19	8,361	0.23%
2019/06/05	5	23.40	5	23.31	23.20	0	8,178	0.00%
2019/06/04	2	23.10	5	23.05	23.10	-3	7,985	-0.04%
2019/06/03	86	23.68	13	23.74	23.25	73	7,805	0.94%
2019/05/31	14	23.63	3	23.90	23.85	11	7,586	0.14%
2019/05/30	2	23.98	6	24.02	23.85	-4	7,354	-0.05%
2019/05/29	18	24.57	18	24.25	24.00	0	7,142	0.00%
2019/05/28	5	23.94	32	23.89	23.55	-27	6,501	-0.42%
2019/05/27	13	23.60	199	23.15	23.95	-186	6,045	-3.08%	大賣/鉅額交易
2019/05/24	15	21.80	0	0.00	21.80	15	5,396	0.28%
2019/05/23	27	22.32	23	21.76	21.80	4	5,322	0.08%
2019/05/22	3	22.50	1	22.60	22.55	2	5,186	0.04%
2019/05/21	2	22.00	5	22.02	22.25	-3	4,989	-0.06%
2019/05/20	12	22.60	45	22.60	22.50	-33	4,829	-0.68%
2019/05/17	46	22.12	38	21.78	22.15	8	4,370	0.18%
2019/05/16	33	20.80	13	20.95	20.50	20	3,649	0.55%
2019/05/15	0	0.00	10	20.20	20.30	-10	3,246	-0.31%
2019/05/14	8	19.86	23	19.84	20.20	-15	3,131	-0.48%
2019/05/13	1	19.30	4	19.43	19.60	-3	2,878	-0.10%
2019/05/09	0	0.00	1	19.45	19.30	-1	2,852	-0.04%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/06	5	19.20	0	0.00	19.25	5	2,864	0.17%
2019/05/03	10	19.65	0	0.00	19.65	10	2,819	0.35%
2019/05/02	0	0.00	0	19.60	19.60	0	2,814	0.00%
2019/04/30	5	19.75	0	0.00	19.50	5	2,831	0.18%
2019/04/29	2	19.55	0	0.00	19.45	2	2,802	0.07%
2019/04/25	10	19.75	0	0.00	19.70	10	2,782	0.36%
2019/04/22	20	19.98	12	19.95	19.90	8	2,783	0.29%
2019/04/19	2	19.85	0	0.00	19.85	2	2,786	0.07%
2019/04/18	10	19.70	0	0.00	19.80	10	2,787	0.36%
2019/04/17	0	0.00	8	19.45	19.60	-8	2,778	-0.29%
2019/04/16	8	19.28	8	19.54	19.20	0	2,716	0.00%
2019/04/15	9	19.40	0	0.00	19.30	9	2,627	0.34%
2019/04/12	1	19.95	0	0.00	20.05	1	2,411	0.04%
2019/04/09	0	0.00	1	20.75	20.60	-1	2,251	-0.04%
2019/04/08	2	20.50	5	20.02	20.25	-3	2,147	-0.14%
2019/04/01	0	0.00	2	19.70	19.70	-2	2,102	-0.10%
2019/03/28	0	0.00	11	20.03	19.90	-11	2,029	-0.54%
2019/03/26	2	18.90	2	18.90	18.80	0	1,808	0.00%
2019/03/19	3	18.85	0	0.00	18.85	3	2,241	0.13%
2019/03/15	1	19.00	0	0.00	18.90	1	2,343	0.04%
2019/03/14	1	19.00	0	0.00	18.95	1	2,454	0.04%
2019/03/13	2	19.10	0	0.00	19.05	2	2,696	0.07%
2019/03/11	0	0.00	2	19.00	19.00	-2	3,947	-0.05%
2019/03/07	0	0.00	52	18.65	18.65	-52	4,050	-1.28%
2019/03/06	52	18.95	0	0.00	18.90	52	4,078	1.28%
2019/03/05	2	18.90	0	0.00	18.90	2	4,104	0.05%
2019/03/04	3	19.00	0	0.00	18.95	3	4,115	0.07%
2019/02/25	6	19.00	0	0.00	19.00	6	4,124	0.15%
2019/02/22	0	0.00	2	18.95	18.95	-2	4,106	-0.05%
2019/02/14	20	18.55	3	18.52	18.50	17	4,018	0.42%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/02/11	1	18.40	2	18.55	18.40	-1	4,049	-0.02%
2019/01/30	1	18.35	1	18.35	18.35	0	4,044	0.00%
2019/01/29	1	18.35	0	0.00	18.50	1	4,053	0.02%
2019/01/28	0	0.00	30	18.30	18.55	-30	4,040	-0.74%
2019/01/25	4	18.10	0	0.00	18.20	4	4,018	0.10%
2019/01/22	0	0.00	4	18.20	18.20	-4	4,039	-0.10%
2019/01/18	4	18.04	0	0.00	18.00	4	4,086	0.10%
2019/01/16	1	17.95	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	1	18.00	18.10	-1	4,168	-0.02%
2019/01/14	3	17.75	1	17.85	17.85	2	4,161	0.05%
2019/01/10	6	17.80	4	17.80	17.80	2	4,192	0.05%
2019/01/07	2	17.78	0	0.00	17.90	2	4,242	0.05%
2019/01/04	5	17.63	1	17.70	17.70	4	4,275	0.09%
2019/01/03	6	17.90	3	17.85	17.80	3	4,397	0.07%
2019/01/02	4	18.03	0	0.00	17.95	4	4,399	0.09%
2018/12/28	3	18.07	4	18.10	18.20	-1	4,402	-0.02%
2018/12/27	2	18.15	0	0.00	18.15	2	4,436	0.05%
2018/12/26	6	18.33	0	0.00	18.25	6	4,430	0.14%
2018/12/25	12	18.25	4	18.25	18.25	8	4,443	0.18%
2018/12/24	13	18.57	5	18.65	18.55	8	4,446	0.18%
2018/12/22	4	18.95	0	0.00	18.90	4	4,408	0.09%
2018/12/20	14	19.50	4	19.48	19.35	10	4,486	0.22%
2018/12/19	4	19.48	0	0.00	19.45	4	4,479	0.09%
2018/12/18	2	19.83	1	19.35	19.35	1	4,449	0.02%
2018/12/17	1	20.60	1	20.60	20.60	0	4,288	0.00%
2018/12/13	0	0.00	10	20.10	20.30	-10	4,159	-0.24%
2018/12/12	0	0.00	6	20.20	20.10	-6	4,143	-0.14%
2018/12/11	13	19.96	0	0.00	19.80	13	4,108	0.32%
2018/12/10	4	20.03	1	19.85	20.10	3	4,107	0.07%
2018/12/07	2	20.45	15	20.00	20.05	-13	4,060	-0.32%
2018/12/06	3	20.47	7	20.39	20.05	-4	3,944	-0.10%
2018/12/05	27	20.83	42	20.89	21.00	-15	3,702	-0.41%
2018/12/04	2	19.00	8	19.40	20.00	-6	2,803	-0.21%
2018/12/03	0	0.00	2	18.18	18.20	-2	2,479	-0.08%
2018/11/30	2	17.95	2	18.00	18.00	0	2,398	0.00%
2018/11/29	5	18.02	0	0.00	18.00	5	2,368	0.21%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/27	0	0.00	2	18.05	18.00	-2	2,341	-0.09%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	0	0.00	6	18.02	18.25	-6	2,394	-0.25%
2018/11/20	3	18.03	0	0.00	18.00	3	2,400	0.12%
2018/11/19	3	18.17	0	0.00	18.20	3	2,398	0.13%
2018/11/08	0	0.00	2	18.23	18.25	-2	2,505	-0.08%
2018/11/07	2	18.03	0	0.00	18.10	2	2,495	0.08%
2018/11/06	0	0.00	5	18.06	18.15	-5	2,532	-0.20%
2018/11/02	4	17.93	0	0.00	18.00	4	2,561	0.16%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/26	20	18.00	0	0.00	17.70	20	2,615	0.76%
2018/10/25	10	17.95	10	17.95	17.95	0	2,650	0.00%
2018/10/22	10	18.60	0	0.00	18.75	10	2,612	0.38%
2018/10/19	6	18.55	1	18.75	18.55	5	2,641	0.19%
2018/10/18	0	0.00	0.1	19.10	19.05	-0.1	2,629	0.00%
2018/10/17	1	19.00	2	19.05	19.05	-1	2,641	-0.04%
2018/10/11	15	19.82	0	0.00	19.65	15	2,494	0.60%
2018/10/05	0	0.00	0.1	20.90	20.75	-0.1	2,396	0.00%
2018/10/04	0	0.00	4	21.30	21.25	-4	2,368	-0.17%
2018/10/03	4	21.55	0	0.00	21.40	4	2,363	0.17%
2018/10/02	14	21.60	0	0.00	21.55	14	2,354	0.59%
2018/10/01	0	0.00	3	21.60	21.60	-3	2,336	-0.13%
2018/09/28	8	21.30	1	21.85	21.70	7	2,325	0.30%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	1	21.10	21.15	-1	2,255	-0.04%
2018/09/21	3	21.00	1	21.00	20.90	2	2,281	0.09%
2018/09/20	6	20.99	0	0.00	20.90	6	2,376	0.25%
2018/09/19	2	21.15	0	0.00	21.15	2	2,463	0.08%
2018/09/18	0	0.00	6	21.05	21.15	-6	2,479	-0.24%
2018/09/14	0	0.00	3	20.90	21.00	-3	2,490	-0.12%
2018/09/12	1	20.35	1	20.50	20.50	0	2,706	0.00%
2018/09/11	10	20.40	0	0.00	20.45	10	2,756	0.36%
2018/09/10	0	0.00	4	20.41	20.30	-4	2,855	-0.14%
2018/09/07	2	20.48	0	0.00	20.30	2	2,917	0.07%
2018/09/06	2	20.75	0	0.00	20.75	2	2,921	0.07%
2018/09/05	3	20.90	0	0.00	20.85	3	2,932	0.10%
2018/09/04	1	21.15	4	21.10	21.05	-3	2,957	-0.10%
2018/08/31	2	21.10	3	21.20	21.05	-1	3,042	-0.03%
2018/08/30	2	21.05	0	0.00	21.05	2	3,052	0.07%
2018/08/29	8	21.03	2	21.05	21.05	6	3,092	0.19%
2018/08/24	0	0.00	10	20.55	20.60	-10	3,156	-0.32%
2018/08/23	1	20.55	1	20.55	20.60	0	3,189	0.00%
2018/08/22	3	20.50	0	0.00	20.45	3	3,234	0.09%
2018/08/21	1	20.25	0	0.00	20.35	1	3,258	0.03%
2018/08/17	0	0.00	1	20.20	20.30	-1	3,286	-0.03%
2018/08/16	5	20.25	2	20.30	20.25	3	3,326	0.09%
2018/08/15	0	0.00	5	20.60	20.55	-5	3,319	-0.15%
2018/08/13	1	20.95	0	0.00	20.70	1	3,393	0.03%
2018/08/10	2	21.20	4.2	21.14	21.15	-2.2	3,482	-0.06%
2018/08/09	1	21.05	0	0.00	21.00	1	3,584	0.03%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/06	1	21.15	0	0.00	21.05	1	3,922	0.03%
2018/08/03	2	21.20	0	0.00	21.15	2	3,920	0.05%
2018/08/02	0	0.00	3	21.30	21.20	-3	3,905	-0.08%
2018/07/30	0	0.00	2	21.15	21.10	-2	3,785	-0.05%
2018/07/25	0	0.00	2	21.10	21.15	-2	3,767	-0.05%
2018/07/24	1	21.10	1	21.15	21.10	0	3,757	0.00%
2018/07/20	0.1	20.90	0	0.00	20.90	0.1	3,724	0.00%
2018/07/17	0	0.00	1	21.25	21.25	-1	3,705	-0.03%
2018/07/13	11	21.01	10	21.05	21.10	1	3,664	0.03%
2018/07/12	10	21.05	5	21.00	21.00	5	3,670	0.14%
2018/07/11	10	20.65	0	0.00	20.85	10	3,667	0.27%
2018/07/09	10	20.80	0	0.00	20.70	10	3,649	0.27%
2018/07/06	0	0.00	46	20.59	20.60	-46	3,646	-1.26%
2018/07/05	0	0.00	2	20.88	20.85	-2	3,629	-0.06%
2018/07/04	0	0.00	11	20.85	20.85	-11	3,666	-0.30%
2018/07/03	6	20.98	2	20.93	20.80	4	3,682	0.11%
2018/06/29	1	21.30	0	0.00	21.10	1	3,658	0.03%
2018/06/28	23	21.45	0	0.00	21.45	23	3,551	0.65%
2018/06/26	0	0.00	1	21.85	21.85	-1	3,441	-0.03%
2018/06/25	17	21.90	0	0.00	21.75	17	3,444	0.49%
2018/06/22	3	21.82	3	22.15	22.15	0	3,429	0.00%
2018/06/21	54	21.97	35	21.90	21.85	19	3,285	0.58%
2018/06/20	11	22.15	0	0.00	22.10	11	3,202	0.34%
2018/06/19	1	22.20	0	0.00	22.05	1	3,155	0.03%
2018/06/14	1	22.70	0	0.00	22.60	1	2,981	0.03%
2018/06/12	2	22.73	14	22.80	22.80	-12	3,019	-0.40%
2018/06/11	26	22.94	1	23.00	22.80	25	2,998	0.83%
2018/06/08	1.2	23.13	0	0.00	23.10	1.2	2,938	0.04%
2018/06/07	4	23.23	0	0.00	23.20	4	2,950	0.14%
2018/06/06	8	23.33	5	23.25	23.20	3	2,942	0.10%
2018/06/05	11	23.35	2	23.40	23.30	9	2,888	0.31%
2018/06/01	11	23.44	0	0.00	23.30	11	2,852	0.39%
2018/05/31	0	0.00	2	23.43	23.70	-2	2,870	-0.07%
2018/05/30	21	23.20	20	23.30	23.15	1	2,890	0.03%
2018/05/28	2	23.25	5	23.40	23.35	-3	2,879	-0.10%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/24	1	23.50	0	0.00	23.55	1	2,911	0.03%
2018/05/22	4	23.99	0	0.00	23.90	4	2,813	0.14%
2018/05/21	0	0.00	0.2	24.15	24.20	-0.2	2,789	-0.01%
2018/05/18	0	0.00	5	24.40	24.15	-5	2,730	-0.18%
2018/05/17	10	24.05	1	24.05	24.05	9	2,626	0.34%
2018/05/15	16	23.96	2	23.95	24.00	14	2,474	0.57%
2018/05/14	36	24.06	5	23.85	23.95	31	2,493	1.24%
2018/05/11	2	22.38	0	0.00	22.45	2	2,256	0.09%
2018/05/04	4	22.40	0	0.00	22.35	4	2,276	0.18%
2018/05/02	6	22.83	1	22.80	22.80	5	2,300	0.22%
2018/04/30	0	0.00	1	22.65	22.65	-1	2,311	-0.04%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/17	1	22.25	0	0.00	22.25	1	2,569	0.04%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/04/10	0	0.00	4	22.90	22.90	-4	2,719	-0.15%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/04/02	10	22.58	10	22.58	22.60	0	2,807	0.00%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	1.1	22.55	0	0.00	22.55	1.1	2,892	0.04%
2018/03/28	4	22.54	0	0.00	22.60	4	2,892	0.14%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	9	22.73	1	22.85	22.85	8	2,909	0.27%
2018/03/22	15	23.30	0	0.00	23.15	15	2,900	0.52%
2018/03/16	9	23.15	0	0.00	23.30	9	3,209	0.28%
2018/03/14	2	23.55	0	0.00	23.55	2	3,189	0.06%
2018/03/07	8	23.20	7	23.23	23.20	1	3,493	0.03%
2018/03/06	11	23.42	4	23.60	23.30	7	3,597	0.19%
2018/03/05	0	0.00	2	23.45	23.25	-2	4,854	-0.04%
2018/03/02	2	23.05	4	23.03	23.05	-2	4,897	-0.04%
2018/03/01	3	23.43	0	0.00	23.35	3	4,957	0.06%
2018/02/27	0.5	23.35	3	23.27	23.35	-2.5	5,029	-0.05%
2018/02/26	1	22.90	0	0.00	23.35	1	5,011	0.02%
2018/02/23	15	22.80	0	0.00	22.80	15	4,984	0.30%
2018/02/22	0	0.00	2	22.48	22.50	-2	5,019	-0.04%
2018/02/21	10	22.35	0	0.00	22.35	10	5,061	0.20%
2018/02/12	3	22.22	0	0.00	22.25	3	5,062	0.06%
2018/02/08	0	0.00	8	22.47	22.55	-8	5,067	-0.16%
2018/02/07	6	22.54	0	0.00	22.45	6	5,162	0.12%
2018/02/06	10	22.28	1	22.80	22.30	9	5,193	0.17%
2018/02/01	2	23.70	0	0.00	23.60	2	5,125	0.04%
2018/01/31	1	23.45	0	0.00	23.75	1	5,145	0.02%
2018/01/29	0.1	23.80	23	23.80	23.85	-22.9	5,137	-0.45%
2018/01/26	0	0.00	1	23.80	23.75	-1	5,135	-0.02%
2018/01/25	0	0.00	0.1	23.70	23.75	-0.1	5,134	0.00%
2018/01/23	1	24.00	0	0.00	23.90	1	5,106	0.02%
2018/01/22	3	23.75	0	23.60	23.75	3	5,034	0.06%
2018/01/19	0.2	23.55	0	0.00	23.55	0.2	5,022	0.00%
2018/01/18	15	23.83	10	23.85	23.70	5	5,000	0.10%
2018/01/17	0.2	23.90	2	23.83	24.00	-1.8	4,962	-0.04%
2018/01/15	0	0.00	1	23.45	23.35	-1	4,935	-0.02%
2018/01/12	0	0.00	1	23.35	23.30	-1	5,005	-0.02%
2018/01/11	1	23.40	0	0.00	23.25	1	5,002	0.02%
2018/01/10	2	23.45	1	23.40	23.55	1	4,986	0.02%
2018/01/08	0	0.00	14	23.74	23.65	-14	4,977	-0.28%
2018/01/05	20	23.60	0	0.00	23.50	20	4,942	0.40%
2018/01/03	2	23.95	0.1	23.65	23.65	1.9	4,899	0.04%