裕隆 (2201)-玉山-高雄券商分點個股進出

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/25	0.2	68.00	10	67.30	67.40	-9.8	4,353	-0.23%
2024/04/24	7.5	68.33	12	67.94	68.00	-4.6	4,375	-0.10%
2024/04/23	11.1	67.56	2	68.30	67.50	9.1	4,493	0.20%
2024/04/22	6.2	67.84	0	0.00	67.80	6.2	4,508	0.14%
2024/04/19	38.3	67.98	15	67.20	66.90	23.3	4,450	0.52%
2024/04/18	2.5	68.45	10	69.57	69.30	-7.5	4,372	-0.17%
2024/04/17	1.5	67.73	11	67.83	67.40	-9.5	4,297	-0.22%
2024/04/16	10.3	67.67	0.1	68.10	67.40	10.2	4,327	0.24%
2024/04/15	3	68.53	1.3	69.16	69.30	1.7	4,331	0.04%
2024/04/12	11.3	69.30	12	69.44	69.00	-0.8	4,315	-0.02%
2024/04/11	5	69.00	1	69.20	69.30	4	4,321	0.09%
2024/04/10	0.5	69.30	5	69.62	69.90	-4.5	4,333	-0.10%
2024/04/09	7.4	69.58	6	70.02	69.10	1.4	4,375	0.03%
2024/04/08	4	69.70	23.2	69.49	70.00	-19.2	4,361	-0.44%
2024/04/03	15.1	66.84	4.3	66.70	66.70	10.7	4,271	0.25%
2024/04/02	3	68.27	5	68.18	67.80	-2	4,291	-0.05%
2024/04/01	2	68.30	5	68.52	68.30	-3	4,275	-0.07%
2024/03/29	0.1	67.95	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	2	68.20	6	68.28	68.20	-4	4,347	-0.09%
2024/03/27	6	67.63	1	67.60	67.30	5	4,480	0.11%
2024/03/26	6	67.37	2	68.55	67.10	4	4,634	0.09%
2024/03/25	8.2	68.50	1	68.70	68.10	7.2	4,637	0.15%
2024/03/22	5	68.20	3.2	68.04	68.30	1.8	4,690	0.04%
2024/03/21	0	0.00	9	67.92	67.80	-9	4,792	-0.19%
2024/03/20	2.3	68.12	4	68.40	67.70	-1.7	4,949	-0.04%
2024/03/19	6.2	68.37	0	68.60	68.30	6.2	4,983	0.12%
2024/03/18	2	69.30	1	69.20	69.50	1	5,136	0.02%
2024/03/15	3	69.00	0	0.00	68.50	3	5,158	0.06%
2024/03/14	11.2	69.71	1	70.20	69.80	10.2	5,161	0.20%
2024/03/13	48.2	70.63	0	0.00	69.70	48.2	5,145	0.94%
2024/03/12	15	71.45	37.6	70.29	71.90	-22.5	5,096	-0.44%
2024/03/11	4	66.60	3	67.80	67.60	1	4,959	0.02%
2024/03/08	6.7	67.86	16	68.93	67.10	-9.3	4,948	-0.19%
2024/03/07	22.2	69.22	6	68.95	68.90	16.2	4,864	0.33%
2024/03/06	3.2	70.44	1	70.90	70.10	2.2	4,820	0.05%
2024/03/05	4	70.45	5.3	70.74	70.40	-1.3	4,945	-0.03%
2024/03/04	7.2	70.63	3	70.77	70.80	4.2	4,943	0.08%
2024/03/01	4.2	71.15	10	71.30	70.70	-5.8	4,936	-0.12%
2024/02/29	9	69.21	4.3	69.92	70.70	4.7	4,946	0.09%
2024/02/27	15.3	69.98	0	0.00	69.40	15.3	4,902	0.31%
2024/02/26	15.4	70.97	7	70.63	70.60	8.4	4,906	0.17%
2024/02/23	24.4	71.46	0.3	72.00	71.20	24.1	4,978	0.48%
2024/02/22	2	70.75	3	70.47	70.90	-1	5,036	-0.02%
2024/02/21	10.2	71.01	10	70.97	70.80	0.2	5,195	0.00%
2024/02/20	3.2	71.47	7	71.57	70.90	-3.8	5,293	-0.07%
2024/02/19	10	71.76	5.6	71.71	72.20	4.4	5,303	0.08%
2024/02/16	6	69.83	0	0.00	69.90	6	5,334	0.11%
2024/02/15	3.5	68.77	0	0.00	68.70	3.5	5,342	0.07%
2024/02/05	1	68.30	1.2	69.08	69.30	-0.2	5,354	0.00%
2024/02/02	5	70.12	10	70.23	69.10	-5	5,451	-0.09%
2024/02/01	2	70.70	4.2	70.11	70.70	-2.2	5,480	-0.04%
2024/01/31	2	69.30	1.4	69.29	69.50	0.6	5,501	0.01%
2024/01/30	1.1	69.80	1	69.80	69.60	0.1	5,522	0.00%
2024/01/26	0	0.00	1	69.70	69.80	-1	5,599	-0.02%
2024/01/25	11.2	70.43	0	0.00	69.70	11.2	5,675	0.20%
2024/01/24	21	70.99	1	71.00	70.80	20	5,723	0.35%
2024/01/23	2	69.30	6	68.83	69.60	-4	5,865	-0.07%
2024/01/22	10.3	68.74	1	68.60	68.60	9.3	5,904	0.16%
2024/01/19	4	68.58	2.1	69.05	69.10	2	6,009	0.03%
2024/01/18	7.1	68.33	0	0.00	68.50	7.1	6,091	0.12%
2024/01/17	6	68.38	3.4	68.48	67.70	2.6	6,163	0.04%
2024/01/16	18	69.93	8	69.90	69.80	10	6,113	0.16%
2024/01/15	0.4	71.20	0	0.00	70.90	0.4	6,215	0.01%
2024/01/12	3.2	70.59	7	70.67	70.70	-3.9	6,435	-0.06%
2024/01/11	5	70.86	1	70.72	70.70	4	6,557	0.06%
2024/01/10	3.1	69.97	0	0.00	70.20	3.1	6,941	0.04%
2024/01/09	4	71.37	8	71.20	70.90	-4	7,154	-0.06%
2024/01/08	0.2	72.60	0	0.00	72.30	0.2	7,691	0.00%
2024/01/05	3	72.60	0	0.00	72.40	3	8,913	0.03%
2024/01/04	13	72.92	2	72.70	72.60	11	9,230	0.12%
2024/01/03	4	74.02	2	74.20	73.10	2	9,285	0.02%
2024/01/02	20	75.00	40	75.23	74.80	-20	9,265	-0.22%
2023/12/29	8	74.88	1	75.00	74.80	7	9,295	0.08%
2023/12/28	2	74.00	18.3	74.44	74.60	-16.3	9,415	-0.17%
2023/12/26	11	73.05	6	73.08	72.70	5	9,545	0.05%
2023/12/25	3.2	72.70	9.5	73.13	72.80	-6.3	9,755	-0.06%
2023/12/22	34	72.51	23	73.80	72.20	11	9,944	0.11%
2023/12/21	23.4	72.91	2	72.80	72.70	21.4	9,849	0.22%
2023/12/20	14.2	74.02	1	74.20	74.10	13.2	9,898	0.13%
2023/12/19	21.1	73.97	0	0.00	74.00	21.1	9,935	0.21%
2023/12/18	20.3	75.04	0	0.00	74.40	20.3	9,995	0.20%
2023/12/15	50.1	75.95	0	0.00	75.50	50.1	10,188	0.49%
2023/12/14	0	76.40	19	77.15	77.30	-19	10,213	-0.19%
2023/12/13	65.3	76.49	1	76.00	76.00	64.3	10,171	0.63%
2023/12/12	1	78.70	20.1	78.19	77.80	-19.1	10,053	-0.19%
2023/12/11	6	78.05	52	78.16	78.00	-46	10,108	-0.46%
2023/12/08	6.3	77.50	9	77.79	77.20	-2.8	10,156	-0.03%
2023/12/07	5.1	77.60	14	78.01	77.60	-9	10,186	-0.09%
2023/12/06	5	77.92	6.1	77.97	77.80	-1.1	10,240	-0.01%
2023/12/05	7	76.43	2	76.35	77.00	5	10,270	0.05%
2023/12/04	20.3	77.13	2	77.40	76.50	18.3	10,336	0.18%
2023/12/01	0	0.00	1	77.00	77.10	-1	10,458	-0.01%
2023/11/30	48.3	76.83	2	76.80	76.90	46.3	10,662	0.43%
2023/11/29	1	77.80	16	78.51	77.90	-15	11,171	-0.13%
2023/11/28	5	78.00	13	78.12	78.40	-8	11,565	-0.07%
2023/11/27	10.2	77.28	1	77.80	77.10	9.2	11,759	0.08%
2023/11/24	0.2	78.50	9	78.44	78.50	-8.8	12,164	-0.07%
2023/11/22	26.3	77.87	2	77.85	77.70	24.3	12,453	0.19%
2023/11/21	5	79.08	16	79.11	79.00	-11	12,370	-0.09%
2023/11/20	29.6	78.05	1	78.20	78.00	28.6	12,279	0.23%
2023/11/17	1	79.90	20	79.80	80.20	-19	12,116	-0.16%
2023/11/16	4	79.18	16	79.01	79.10	-12	12,025	-0.10%
2023/11/15	7.3	79.42	11	79.11	78.50	-3.8	11,968	-0.03%
2023/11/14	11	77.32	8	77.94	77.90	3	11,858	0.03%
2023/11/13	8.2	77.09	6	77.27	77.60	2.2	11,869	0.02%
2023/11/10	40.1	77.66	1	77.80	77.10	39.1	11,883	0.33%
2023/11/09	6	78.68	78	78.32	79.20	-72	11,857	-0.61%
2023/11/08	2	79.10	11	79.10	78.60	-9	12,001	-0.07%
2023/11/07	0	78.30	0	78.85	79.10	0	12,008	0.00%
2023/11/06	4.2	78.88	17	79.01	78.80	-12.8	12,036	-0.11%
2023/11/03	5	78.42	10	78.42	78.20	-5	12,143	-0.04%
2023/11/02	4	76.95	8.2	77.16	77.40	-4.2	12,086	-0.03%
2023/11/01	1	74.80	0	75.03	75.00	1	12,009	0.01%
2023/10/31	36.8	75.53	6	75.69	74.10	30.8	11,946	0.26%
2023/10/30	8	77.00	1	77.20	76.90	7	11,861	0.06%
2023/10/27	17.1	77.72	2.4	78.21	77.30	14.7	11,890	0.12%
2023/10/26	13.3	78.66	9	79.44	78.20	4.3	11,957	0.04%
2023/10/25	12	80.53	7.1	80.79	80.10	4.9	11,962	0.04%
2023/10/24	15	78.33	3	78.27	79.00	12	12,043	0.10%
2023/10/23	24.4	78.16	2	77.75	77.80	22.4	12,066	0.19%
2023/10/20	32.3	79.19	4	79.45	79.10	28.3	12,142	0.23%
2023/10/19	12.7	80.31	3	80.10	81.40	9.7	12,052	0.08%
2023/10/18	19.2	82.36	19	81.39	80.10	0.2	12,069	0.00%
2023/10/17	10.4	82.57	9	81.94	81.10	1.4	11,808	0.01%
2023/10/16	55.5	84.70	23	84.38	83.00	32.4	11,705	0.28%
2023/10/13	41.2	86.87	77.6	87.89	85.10	-36.5	11,340	-0.32%
2023/10/12	13	83.05	40	82.22	84.00	-27	10,331	-0.26%
2023/10/11	1	79.00	1	79.40	78.80	0	10,484	0.00%
2023/10/06	0.5	79.10	0	0.00	78.90	0.5	10,709	0.00%
2023/10/05	20.7	78.56	0	0.00	78.40	20.7	10,747	0.19%
2023/10/04	24.3	78.45	1.2	78.43	78.40	23.1	10,777	0.21%
2023/10/03	10.3	81.16	0	82.10	80.50	10.3	10,670	0.10%
2023/10/02	3.1	82.63	10	81.91	82.00	-6.9	10,679	-0.06%
2023/09/28	3.3	84.18	2	83.60	83.00	1.3	10,776	0.01%
2023/09/27	47	85.53	8.6	84.23	86.00	38.4	10,746	0.36%
2023/09/26	18	84.19	2	84.00	83.70	16	10,621	0.15%
2023/09/25	20.1	84.46	10	84.77	84.30	10.1	10,678	0.09%
2023/09/22	9	81.32	5	82.14	82.50	4	10,638	0.04%
2023/09/21	2.5	81.60	2	81.70	80.60	0.5	10,613	0.00%
2023/09/20	18.2	84.05	8	83.15	82.20	10.2	10,624	0.10%
2023/09/19	14	84.80	21	85.13	84.60	-7	10,450	-0.07%
2023/09/18	4.5	83.08	7	83.53	83.30	-2.5	10,335	-0.02%
2023/09/15	5	83.00	0	0.00	82.90	5	10,380	0.05%
2023/09/14	6.5	84.11	6	84.60	83.80	0.5	10,412	0.00%
2023/09/13	4.2	82.43	4.6	82.57	83.90	-0.5	10,425	0.00%
2023/09/12	1	81.80	5	81.70	81.30	-4	10,631	-0.04%
2023/09/11	5	81.88	2	81.90	81.20	3	10,647	0.03%
2023/09/08	6	83.42	0	0.00	82.60	6	10,628	0.06%
2023/09/07	0	0.00	2.2	84.09	84.50	-2.2	10,632	-0.02%
2023/09/06	8.4	83.75	14.2	84.46	83.20	-5.8	10,618	-0.05%
2023/09/05	9.3	85.06	14	84.75	85.20	-4.7	10,593	-0.04%
2023/09/04	50.7	86.73	62.2	87.09	85.70	-11.5	10,510	-0.11%
2023/09/01	20.2	86.08	53.4	85.70	85.30	-33.2	9,982	-0.33%
2023/08/31	2	83.90	2	83.90	83.40	0	9,779	0.00%
2023/08/30	17.2	82.52	31.1	82.77	83.70	-13.9	9,882	-0.14%
2023/08/29	7	78.51	17.2	78.93	79.80	-10.2	9,712	-0.10%
2023/08/28	4	76.85	14	77.18	75.70	-10	10,084	-0.10%
2023/08/25	1	74.12	0.1	75.60	75.00	1	10,409	0.01%
2023/08/24	0	0.00	10.2	74.60	74.50	-10.2	11,432	-0.09%
2023/08/23	0	0.00	1	75.20	74.70	-1	11,529	-0.01%
2023/08/22	8	74.75	3	74.50	74.30	5	11,663	0.04%
2023/08/21	4.4	75.18	8.1	75.24	75.40	-3.7	11,977	-0.03%
2023/08/18	0.1	75.10	2	74.60	74.70	-1.9	12,263	-0.02%
2023/08/17	19	73.65	10.1	75.10	75.60	8.9	12,610	0.07%
2023/08/16	7.2	73.35	4.1	73.40	73.20	3.2	12,960	0.02%
2023/08/15	30.2	74.73	2.1	74.64	74.30	28.2	13,037	0.22%
2023/08/14	25.4	74.57	4.5	75.00	73.40	20.9	13,253	0.16%
2023/08/11	4.4	78.05	0	0.00	77.50	4.4	13,487	0.03%
2023/08/10	2.3	78.12	5	77.98	77.90	-2.7	13,636	-0.02%
2023/08/09	7	80.90	1	79.90	79.20	6	13,659	0.04%
2023/08/08	4	79.83	0	0.00	79.70	4	13,666	0.03%
2023/08/07	2.2	80.27	0	0.00	80.50	2.2	13,852	0.02%
2023/08/04	1	80.50	1.1	80.04	80.70	-0.1	13,957	0.00%
2023/08/02	4	80.20	6	80.45	80.10	-2	13,997	-0.01%
2023/08/01	4	81.82	8	81.56	81.00	-4	13,969	-0.03%
2023/07/31	9	83.48	8.1	82.80	82.00	0.9	13,957	0.01%
2023/07/28	5	80.94	8	80.98	81.60	-3	13,918	-0.02%
2023/07/27	19	80.25	9	80.24	81.00	10	13,982	0.07%
2023/07/26	5	78.66	30	78.92	77.70	-25	13,895	-0.18%
2023/07/25	4.7	78.89	6	79.19	79.80	-1.4	13,936	-0.01%
2023/07/24	17.7	76.63	3	76.47	76.20	14.7	13,873	0.11%
2023/07/21	26.5	77.80	1	77.10	77.40	25.5	13,893	0.18%
2023/07/20	18.4	78.85	3	78.47	78.20	15.4	14,010	0.11%
2023/07/19	28.2	79.49	12.2	80.14	79.00	16	13,983	0.11%
2023/07/18	28.2	81.77	36	80.61	80.20	-7.8	14,165	-0.06%
2023/07/17	5.1	85.00	8.5	83.71	84.40	-3.5	14,604	-0.02%
2023/07/14	8	86.38	22	86.39	85.50	-14.1	15,027	-0.09%
2023/07/13	3.1	83.67	58.1	82.83	84.00	-55	15,484	-0.36%
2023/07/12	6.2	80.21	12	80.56	80.20	-5.8	15,701	-0.04%
2023/07/11	20.6	80.75	7	80.71	80.00	13.6	16,083	0.08%
2023/07/10	4	82.02	5	81.84	81.30	-1	16,401	-0.01%
2023/07/07	5	82.76	14.2	83.26	82.30	-9.2	16,394	-0.06%
2023/07/06	9	83.12	40.2	83.42	83.50	-31.2	16,360	-0.19%
2023/07/05	104.3	82.00	409	82.34	81.80	-304.7	16,184	-1.88%	大買/大賣/鉅額交易
2023/07/04	7	82.51	17	82.82	82.40	-10	16,023	-0.06%
2023/07/03	4	82.15	5	82.00	81.80	-1	16,017	-0.01%
2023/06/30	8	82.74	110	82.04	82.60	-102	15,975	-0.64%	大賣/鉅額交易
2023/06/29	14	80.74	1	80.80	80.50	13	15,906	0.08%
2023/06/28	16	81.32	8	81.70	80.80	8	15,888	0.05%
2023/06/27	22.1	80.27	8	80.85	79.40	14.1	15,857	0.09%
2023/06/26	15.2	81.82	14	81.53	82.00	1.2	15,917	0.01%
2023/06/21	5.9	82.47	0	0.00	82.00	5.9	16,007	0.04%
2023/06/20	10.3	83.52	7	83.71	83.10	3.3	16,009	0.02%
2023/06/19	11.1	83.51	21	83.51	83.40	-9.9	16,067	-0.06%
2023/06/16	46.2	86.05	13.2	86.01	83.70	33	16,268	0.20%
2023/06/15	3	87.43	4.1	87.61	87.70	-1.1	16,050	-0.01%
2023/06/14	7	87.84	5.5	87.74	87.40	1.6	16,092	0.01%
2023/06/13	6.1	87.86	20	88.39	87.10	-13.9	16,261	-0.09%
2023/06/12	3.3	87.16	6.1	87.67	86.80	-2.8	16,486	-0.02%
2023/06/09	22.1	87.56	12.1	87.51	87.80	10	16,587	0.06%
2023/06/08	11.5	88.07	0	0.00	87.10	11.5	16,894	0.07%
2023/06/07	0.6	89.93	8	89.96	89.70	-7.4	17,277	-0.04%
2023/06/06	48.9	89.36	37	88.16	88.50	11.9	17,427	0.07%
2023/06/05	31.2	92.41	18.3	91.97	90.60	12.9	17,463	0.07%
2023/06/02	20.5	90.47	15	91.24	90.60	5.5	17,273	0.03%
2023/06/01	50.2	91.31	43.6	90.64	89.60	6.6	17,110	0.04%
2023/05/31	20.8	85.59	5.3	87.20	87.60	15.6	16,730	0.09%
2023/05/30	54.2	87.23	43.8	86.56	86.60	10.4	16,779	0.06%
2023/05/29	0	0.00	5	83.12	82.80	-5	16,189	-0.03%
2023/05/26	0.1	82.96	15	82.81	82.20	-14.9	16,720	-0.09%
2023/05/25	27.3	84.01	18	84.39	83.40	9.3	16,790	0.06%
2023/05/24	9.2	84.51	25.5	84.27	85.30	-16.4	16,784	-0.10%
2023/05/23	7	84.14	35	84.06	83.70	-28	16,779	-0.17%
2023/05/22	7.2	82.79	28.2	82.96	84.20	-21	16,625	-0.13%
2023/05/19	8	80.84	7	81.00	80.40	1	16,605	0.01%
2023/05/18	21.3	80.66	23.5	81.74	81.80	-2.2	17,232	-0.01%
2023/05/17	36.1	80.60	32	80.90	81.10	4.1	17,202	0.02%
2023/05/16	7	78.29	21.4	78.39	79.60	-14.4	16,929	-0.08%
2023/05/15	20.6	77.39	16	77.53	76.70	4.6	16,975	0.03%
2023/05/12	67.5	77.24	6	76.87	78.30	61.5	17,522	0.35%
2023/05/11	67.5	77.24	6	76.87	75.90	61.5	17,605	0.35%
2023/05/10	17.1	78.04	60.4	78.66	79.10	-43.3	17,858	-0.24%
2023/05/09	7	77.16	0	0.00	77.10	7	18,040	0.04%
2023/05/08	11.4	77.51	1	78.10	78.10	10.4	18,373	0.06%
2023/05/05	14.2	77.67	3	77.70	77.40	11.2	19,117	0.06%
2023/05/04	23.8	77.32	24.1	77.22	77.80	-0.3	20,127	0.00%
2023/05/03	42.3	78.32	11.6	78.04	77.60	30.8	20,629	0.15%
2023/05/02	3.1	80.66	17	79.56	80.00	-13.9	21,995	-0.06%
2023/04/28	12	80.93	11.2	80.92	80.60	0.9	22,329	0.00%
2023/04/27	1.1	80.10	14	80.46	80.50	-12.9	22,911	-0.06%
2023/04/26	18	78.91	15.1	79.51	79.80	3	23,222	0.01%
2023/04/25	20.5	80.44	24.2	79.13	78.50	-3.7	23,224	-0.02%
2023/04/24	12.1	80.04	26	80.37	80.90	-13.9	23,268	-0.06%
2023/04/21	14	80.24	17.3	80.40	80.30	-3.2	23,333	-0.01%
2023/04/20	27.6	80.17	26.5	82.13	82.00	1.1	23,300	0.00%
2023/04/19	46.6	85.57	34.2	85.25	83.20	12.4	23,430	0.05%
2023/04/18	26.5	84.61	63.5	84.63	85.70	-37	23,376	-0.16%
2023/04/17	10.4	80.40	18.1	80.64	81.80	-7.7	22,746	-0.03%
2023/04/14	17.5	77.46	79	78.82	79.10	-61.5	22,664	-0.27%
2023/04/13	27.2	77.69	77	78.09	77.60	-49.8	22,469	-0.22%
2023/04/12	4.1	75.48	5.6	75.63	75.60	-1.6	22,228	-0.01%
2023/04/11	2.3	75.28	5	75.68	74.70	-2.7	22,378	-0.01%
2023/04/10	8	74.80	9.4	74.60	74.80	-1.4	22,442	-0.01%
2023/04/07	8	73.90	15.6	74.27	74.30	-7.6	22,682	-0.03%
2023/04/06	27.5	73.71	21	72.96	73.70	6.5	22,946	0.03%
2023/03/31	17.1	76.01	13.3	75.53	75.20	3.8	23,097	0.02%
2023/03/30	3.2	75.74	10	76.71	76.50	-6.8	23,290	-0.03%
2023/03/29	0	0.00	2	75.40	75.60	-2	23,597	-0.01%
2023/03/28	16.1	74.60	11	74.60	74.50	5.1	24,135	0.02%
2023/03/27	28.3	76.38	3	77.80	75.50	25.3	24,251	0.10%
2023/03/24	4	77.95	10.1	78.44	78.80	-6.1	24,380	-0.03%
2023/03/23	3	76.90	8	77.34	77.50	-5	24,792	-0.02%
2023/03/22	12.3	77.70	11	77.01	76.40	1.3	25,520	0.01%
2023/03/21	17	77.52	35.8	78.03	77.30	-18.8	25,958	-0.07%
2023/03/20	9.9	75.79	3	75.87	75.80	6.9	26,583	0.03%
2023/03/17	6	75.45	34.1	75.08	75.70	-28.1	26,757	-0.11%
2023/03/16	19	75.65	12	74.93	73.90	7	27,143	0.03%
2023/03/15	17.1	76.72	69.4	76.49	75.90	-52.3	27,463	-0.19%
2023/03/14	14.2	74.92	17	75.09	75.50	-2.8	27,639	-0.01%
2023/03/13	16.9	74.11	57.1	73.91	76.00	-40.2	27,805	-0.14%
2023/03/10	45	72.73	44.1	73.27	72.40	0.8	28,035	0.00%
2023/03/09	24.6	76.42	19	76.71	76.00	5.6	28,440	0.02%
2023/03/08	35.7	77.68	6	77.65	77.60	29.7	29,589	0.10%
2023/03/07	6.3	79.03	4.3	79.33	79.20	2	31,679	0.01%
2023/03/06	3.2	78.48	2.2	78.40	79.00	1	32,545	0.00%
2023/03/03	45.3	78.31	29	78.35	78.10	16.3	33,580	0.05%
2023/03/02	105.6	79.83	37	79.10	78.80	68.6	33,809	0.20%	大買/
2023/03/01	28	81.94	89	82.43	81.60	-61	34,331	-0.18%
2023/02/24	42.5	81.68	34	81.96	81.30	8.5	34,926	0.02%
2023/02/23	22.1	78.44	23	79.12	80.00	-0.9	35,006	0.00%
2023/02/22	45.1	78.41	7	78.73	78.10	38.1	35,078	0.11%
2023/02/21	42.2	81.07	46.1	81.67	80.90	-3.9	35,210	-0.01%
2023/02/20	52.8	80.26	63	80.06	80.60	-10.2	35,453	-0.03%
2023/02/17	73.5	81.25	24.1	80.78	80.00	49.4	36,109	0.14%
2023/02/16	51.3	81.36	129.2	80.71	81.50	-77.9	36,232	-0.21%	大賣/
2023/02/15	9.2	78.32	101	78.40	77.90	-91.8	35,580	-0.26%	大賣/
2023/02/14	16	77.67	69	77.36	77.20	-53	35,384	-0.15%
2023/02/13	20.3	77.89	16	77.55	77.50	4.3	35,365	0.01%
2023/02/10	53.2	79.01	351	78.45	79.00	-297.8	35,162	-0.85%	大賣/鉅額交易
2023/02/09	27	77.10	10	77.06	76.90	17	34,580	0.05%
2023/02/08	164.5	76.59	21	77.01	77.80	143.5	34,426	0.42%	大買/鉅額交易
2023/02/07	25.2	77.53	11	78.33	77.80	14.2	34,045	0.04%
2023/02/06	44.2	78.25	106.1	78.79	77.50	-61.8	33,809	-0.18%	大賣/
2023/02/03	83.3	79.22	216.3	79.90	78.10	-133	33,486	-0.40%	大賣/鉅額交易
2023/02/02	731.7	80.94	58	80.35	79.50	673.7	32,779	2.06%	大買/鉅額交易
2023/02/01	75.3	83.77	35	83.69	84.50	40.3	31,891	0.13%
2023/01/31	49.7	79.61	49.7	80.55	82.90	0.1	31,435	0.00%
2023/01/30	12	74.68	30.5	76.07	78.10	-18.5	30,031	-0.06%
2023/01/17	29.1	70.24	59.4	70.53	71.00	-30.3	29,893	-0.10%
2023/01/16	14	68.05	40.9	68.73	69.20	-26.9	29,626	-0.09%
2023/01/13	11.2	66.80	28	66.61	66.80	-16.8	29,718	-0.06%
2023/01/12	12.1	66.11	26	65.72	66.20	-13.9	29,684	-0.05%
2023/01/11	22.1	67.16	12	67.33	66.50	10	29,471	0.03%
2023/01/10	39.7	68.20	39	67.67	67.20	0.6	29,388	0.00%
2023/01/09	62.1	67.62	54	68.09	68.20	8.1	29,198	0.03%
2023/01/06	15.5	65.36	54	66.50	66.20	-38.5	28,481	-0.14%
2023/01/05	10.2	65.41	13	65.71	65.70	-2.8	27,989	-0.01%
2023/01/04	23.1	63.98	17	64.74	65.70	6.1	27,698	0.02%
2023/01/03	6	63.42	17	62.75	63.20	-11	27,350	-0.04%
2022/12/30	2	62.05	26	62.12	62.00	-24	27,175	-0.09%
2022/12/29	14.1	60.55	11	60.81	61.40	3.1	27,061	0.01%
2022/12/28	9.2	61.81	11	61.84	61.60	-1.8	26,892	-0.01%
2022/12/27	12	61.53	15	61.94	61.90	-3	26,747	-0.01%
2022/12/26	31	60.81	6	60.30	61.10	25	26,468	0.09%
2022/12/23	7	59.17	28	58.93	59.10	-21	26,197	-0.08%
2022/12/22	37.1	60.02	11	60.15	59.70	26.1	25,954	0.10%
2022/12/21	47	61.11	16	60.58	60.00	31	25,720	0.12%
2022/12/20	28.3	62.59	77.1	62.57	61.40	-48.8	25,370	-0.19%
2022/12/19	24	64.23	7	64.37	64.20	17	24,857	0.07%
2022/12/16	51	64.56	5	64.64	64.10	46	24,654	0.19%
2022/12/15	20	67.50	52	67.99	66.50	-32	24,382	-0.13%
2022/12/14	47	67.36	63.1	67.63	66.80	-16.1	23,822	-0.07%
2022/12/13	75.4	65.68	53	65.22	65.00	22.4	23,062	0.10%
2022/12/12	95.1	64.17	99	65.40	66.60	-3.9	22,467	-0.02%
2022/12/09	27.1	62.70	2.3	62.45	62.30	24.8	21,593	0.11%
2022/12/08	44.4	62.58	28	62.30	63.00	16.4	21,338	0.08%
2022/12/07	35.2	64.83	22.5	64.16	63.40	12.7	20,901	0.06%
2022/12/06	20.2	64.80	57	64.98	64.90	-36.8	20,373	-0.18%
2022/12/05	15.2	66.97	8.1	67.25	66.90	7.1	19,893	0.04%
2022/12/02	56.4	67.76	37	67.55	66.70	19.4	19,576	0.10%
2022/12/01	60.1	67.11	82.1	67.49	67.90	-22	18,949	-0.12%
2022/11/30	65.1	64.86	54.1	64.69	65.20	11	18,126	0.06%
2022/11/29	70.4	65.83	135.7	64.77	63.70	-65.3	16,812	-0.39%	大賣/
2022/11/28	23	62.47	28.3	62.87	64.80	-5.3	14,714	-0.04%
2022/11/25	50.1	59.31	53.4	60.13	60.60	-3.3	14,089	-0.02%
2022/11/24	34	57.16	16	57.23	57.70	18	12,958	0.14%
2022/11/23	109	56.76	66.1	56.82	57.10	42.9	12,521	0.34%	大買/
2022/11/22	39	54.55	28.2	54.47	54.90	10.8	11,541	0.09%
2022/11/21	40	51.34	17.3	52.95	54.10	22.7	10,587	0.21%
2022/11/18	20.5	49.44	5	48.75	49.20	15.5	9,933	0.16%
2022/11/17	13	50.74	17	51.23	50.20	-4	9,704	-0.04%
2022/11/16	22.5	49.94	19	50.38	50.90	3.5	9,257	0.04%
2022/11/15	35	49.86	15.1	50.68	51.10	19.9	8,791	0.23%
2022/11/14	1	48.80	50	48.37	49.50	-49	7,961	-0.62%
2022/11/11	9	44.97	11.4	44.96	45.00	-2.4	7,484	-0.03%
2022/11/10	11.1	45.20	9	44.90	44.40	2.1	7,462	0.03%
2022/11/09	9	45.03	4	44.99	44.80	5	7,416	0.07%
2022/11/08	10.3	45.60	16.3	45.50	45.35	-6	7,303	-0.08%
2022/11/07	0.4	45.48	8	45.53	45.75	-7.6	7,330	-0.10%
2022/11/04	10	44.60	5	43.97	45.05	5	7,310	0.07%
2022/11/03	16.1	44.57	10.9	44.45	44.45	5.1	7,270	0.07%
2022/11/02	6	45.66	3	45.80	45.20	3	7,337	0.04%
2022/11/01	21	45.24	19	45.52	45.60	2	7,586	0.03%
2022/10/31	7	45.77	9	45.71	45.60	-2	7,566	-0.03%
2022/10/28	21	45.86	17	45.83	45.75	4	7,556	0.05%
2022/10/27	26	45.57	59	45.41	46.55	-33	7,447	-0.44%
2022/10/26	16	44.77	10	44.69	44.40	6	7,331	0.08%
2022/10/25	19	44.50	6	44.48	44.30	13	7,207	0.18%
2022/10/24	32	45.91	25	45.84	46.00	7	6,936	0.10%
2022/10/21	66	44.24	176	45.23	45.05	-110	6,516	-1.69%	大賣/鉅額交易
2022/10/20	11.1	41.28	4	41.45	41.35	7.1	5,996	0.12%
2022/10/19	7	43.34	4	43.55	43.00	3	5,965	0.05%
2022/10/18	64	43.35	8	43.43	42.80	56	6,023	0.93%
2022/10/17	76	42.39	34	43.25	43.45	42	6,156	0.68%
2022/10/14	55	42.41	8	42.08	42.80	47	6,177	0.76%
2022/10/13	17	42.02	22	41.70	41.05	-5	6,136	-0.08%
2022/10/12	4	40.70	0	0.00	41.05	4	6,071	0.07%
2022/10/11	11	41.05	0	0.00	40.80	11	6,175	0.18%
2022/10/07	2	41.25	17	42.58	42.90	-15	6,221	-0.24%
2022/10/06	6	41.82	1	41.25	41.25	5	6,295	0.08%
2022/10/05	3.1	41.64	14	42.15	41.20	-10.9	6,646	-0.16%
2022/10/04	0	0.00	1	41.40	41.20	-1	6,824	-0.01%
2022/10/03	1	40.80	0	0.00	40.75	1	7,032	0.01%
2022/09/30	9	40.54	7	41.04	41.05	2	7,162	0.03%
2022/09/29	1	41.60	0	0.00	41.55	1	7,232	0.01%
2022/09/28	3	41.82	1	41.55	41.20	2	7,355	0.03%
2022/09/27	9	42.41	15	42.80	42.65	-6	7,378	-0.08%
2022/09/23	1	43.45	5	42.75	42.85	-4	7,635	-0.05%
2022/09/22	1	42.15	1	43.45	43.45	0	7,823	0.00%
2022/09/21	0	0.00	2	43.10	42.60	-2	8,031	-0.02%
2022/09/20	2	42.60	12	42.78	43.30	-10	8,266	-0.12%
2022/09/16	0	0.00	1	42.45	41.95	-1	8,792	-0.01%
2022/09/14	2	41.80	3	42.25	42.20	-1	9,969	-0.01%
2022/09/13	2	42.18	35	42.05	42.15	-33	10,474	-0.32%
2022/09/12	0	0.00	2	42.40	42.30	-2	10,661	-0.02%
2022/09/08	2	41.75	130	42.34	42.35	-128	10,844	-1.18%	大賣/鉅額交易
2022/09/07	104	42.24	103.2	41.69	41.85	0.8	11,040	0.01%	大買/大賣/
2022/09/06	6	42.25	6	42.55	42.05	0	11,057	0.00%
2022/09/05	133	44.07	22	43.56	43.40	111	11,033	1.01%	大買/鉅額交易
2022/09/02	63.2	43.51	16	43.44	43.85	47.2	11,015	0.43%
2022/09/01	51	43.15	42	43.08	43.20	9	10,804	0.08%
2022/08/31	2	40.75	1	41.00	41.25	1	10,484	0.01%
2022/08/30	0	0.00	4	40.70	40.60	-4	10,489	-0.04%
2022/08/29	5	40.15	7	40.24	40.15	-2	10,523	-0.02%
2022/08/26	3	40.63	5	40.72	41.00	-2	10,537	-0.02%
2022/08/25	7.3	40.04	6	39.97	39.85	1.3	10,558	0.01%
2022/08/24	9	40.75	10	40.81	40.70	-1	10,758	-0.01%
2022/08/23	0	0.00	2.1	40.85	40.85	-2.1	10,817	-0.02%
2022/08/22	11	40.90	0	0.00	40.85	11	10,847	0.10%
2022/08/19	5	41.36	0	0.00	41.30	5	10,809	0.05%
2022/08/18	3.1	41.55	0	0.00	41.50	3.1	10,867	0.03%
2022/08/17	6	42.02	1	42.30	41.95	5	10,930	0.05%
2022/08/16	3.1	42.26	1	42.55	42.40	2.1	10,886	0.02%
2022/08/15	8	42.53	0	0.00	42.55	8	10,870	0.07%
2022/08/12	6	41.70	18.1	42.25	42.40	-12.1	10,881	-0.11%
2022/08/11	7	41.94	20	41.80	41.80	-13	10,866	-0.12%
2022/08/10	3	42.28	0	0.00	41.95	3	10,869	0.03%
2022/08/09	21	41.66	64	41.28	42.20	-43	10,889	-0.39%
2022/08/08	73.8	40.49	33	40.72	41.45	40.8	10,907	0.37%
2022/08/05	2	43.90	1	43.95	43.80	1	10,664	0.01%
2022/08/04	10	43.22	0	44.30	43.25	10	10,610	0.09%
2022/08/03	15	44.66	8	44.59	44.05	7	10,503	0.07%
2022/08/02	12	45.00	5	45.23	45.10	7	10,414	0.07%
2022/08/01	7	45.43	0	0.00	45.55	7	10,361	0.07%
2022/07/29	3	45.60	22	45.70	45.75	-19	10,334	-0.18%
2022/07/28	5.1	45.85	1	46.05	45.45	4.1	10,296	0.04%
2022/07/27	24	46.11	7	45.86	46.20	17	10,234	0.17%
2022/07/26	11	45.52	8	45.98	45.55	3	10,166	0.03%
2022/07/25	11.3	45.04	11	45.18	45.80	0.3	10,061	0.00%
2022/07/22	10	45.63	4	45.65	45.95	6	9,867	0.06%
2022/07/21	6	46.50	5	46.72	46.95	1	9,614	0.01%
2022/07/19	2	47.75	12	47.85	48.05	-10	9,371	-0.11%
2022/07/18	13	48.25	0	0.00	48.50	13	9,321	0.14%
2022/07/15	2	48.05	2	47.88	48.00	0	9,207	0.00%
2022/07/14	18	48.95	15	49.00	49.00	3	9,075	0.03%
2022/07/13	32	49.10	29	48.75	49.00	3	8,896	0.03%
2022/07/12	4	46.98	10	46.83	46.90	-6	8,479	-0.07%
2022/07/11	1	46.35	4	46.55	46.10	-3	8,246	-0.04%
2022/07/08	2	44.00	2	44.58	44.70	0	8,045	0.00%
2022/07/07	6	43.32	9	43.34	43.70	-3	7,907	-0.04%
2022/07/06	7	42.87	8	43.30	42.50	-1	7,786	-0.01%
2022/07/05	6	44.56	6	44.78	44.50	0	7,651	0.00%
2022/07/04	13	45.01	12	44.75	44.40	1	7,573	0.01%
2022/07/01	3	45.17	8	45.31	44.40	-5	7,468	-0.07%
2022/06/30	20	47.10	17	47.32	47.20	3	7,202	0.04%
2022/06/29	19	48.68	20	47.64	47.50	-1	6,978	-0.01%
2022/06/28	10	49.39	15	48.64	48.35	-5	6,707	-0.07%
2022/06/27	14	49.78	25.1	48.92	50.20	-11.1	6,443	-0.17%
2022/06/24	9	49.94	15.7	49.98	50.00	-6.7	6,089	-0.11%
2022/06/23	67	51.19	55.6	50.66	50.50	11.4	5,800	0.20%
2022/06/22	16	49.44	13	49.55	49.10	3	4,986	0.06%
2022/06/21	36	48.08	32	48.01	49.75	4	4,553	0.09%
2022/06/20	8	45.08	15	45.51	45.30	-7	3,987	-0.18%
2022/06/17	15	46.32	3	45.95	46.10	12	3,770	0.32%
2022/06/16	22.2	46.50	34	46.39	45.80	-11.8	3,557	-0.33%
2022/06/15	1	45.40	10	45.50	45.40	-9	3,336	-0.27%
2022/06/14	11	44.35	1	44.35	44.80	10	3,285	0.30%
2022/06/13	0	0.00	65.9	45.69	45.40	-65.9	3,201	-2.06%
2022/06/10	2	44.85	35	45.33	45.40	-33	3,116	-1.06%
2022/06/09	1	45.25	5	45.15	45.20	-4	3,089	-0.13%
2022/06/08	2.1	44.54	4	44.44	44.35	-1.9	3,099	-0.06%
2022/06/07	9	44.82	0.1	44.65	44.35	8.9	3,070	0.29%
2022/06/06	8	44.72	1	45.00	44.70	7	3,007	0.23%
2022/06/02	16	45.83	2.5	45.34	45.15	13.6	3,005	0.45%
2022/06/01	5.1	46.01	1	45.85	45.80	4.1	2,937	0.14%
2022/05/31	4	43.74	2	43.88	44.45	2	2,668	0.07%
2022/05/30	0	0.00	4	43.43	43.70	-4	2,530	-0.16%
2022/05/26	3	43.45	0	0.00	43.15	3	2,442	0.12%
2022/05/25	1	42.40	4	43.04	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	2	42.15	42.15	-2	2,309	-0.09%
2022/05/20	1.1	42.37	3	42.32	41.95	-1.9	2,280	-0.08%
2022/05/19	3	41.54	2	42.00	42.20	1	2,270	0.05%
2022/05/18	4	42.04	14	42.03	42.05	-10	2,204	-0.45%
2022/05/17	1	41.75	40.1	41.90	41.95	-39.1	2,198	-1.78%
2022/05/16	44	41.47	34	41.80	42.00	10	2,128	0.47%
2022/05/13	3	40.17	1	40.10	40.10	2	1,945	0.10%
2022/05/11	1	38.75	0	0.00	38.65	1	1,865	0.05%
2022/05/09	10	38.75	1	38.80	38.70	9	1,865	0.48%
2022/05/04	1	40.30	0	0.00	40.10	1	1,849	0.05%
2022/04/27	2	39.35	0.1	39.46	39.60	1.9	1,972	0.09%
2022/04/25	0	0.00	0.1	40.15	40.10	-0.1	2,081	-0.01%
2022/04/21	2	41.65	10	41.48	41.10	-8	2,154	-0.37%
2022/04/14	2.2	40.64	0	0.00	40.50	2.2	2,350	0.10%
2022/04/13	3	39.78	5	39.90	39.95	-2	2,372	-0.08%
2022/04/11	0	0.00	6	39.55	39.10	-6	2,555	-0.23%
2022/04/01	0	0.00	0.2	40.40	40.35	-0.2	2,797	-0.01%
2022/03/29	0.2	40.45	0	0.00	40.50	0.2	2,871	0.01%
2022/03/28	0	0.00	0.1	40.10	40.10	-0.1	2,875	-0.01%
2022/03/23	0	0.00	2	40.65	40.70	-2	2,976	-0.07%
2022/03/22	0	0.00	4	40.03	40.30	-4	2,996	-0.13%
2022/03/21	0	0.00	1	40.00	39.95	-1	3,002	-0.03%
2022/03/18	0.1	39.80	0	0.00	39.80	0.1	3,030	0.00%
2022/03/17	7	39.57	1	39.85	39.60	6	3,024	0.20%
2022/03/16	0	0.00	12.6	39.01	39.00	-12.6	3,028	-0.42%
2022/03/15	2	38.68	0	0.00	38.85	2	3,033	0.07%
2022/03/11	14	39.11	10	39.40	39.05	4	3,025	0.13%
2022/03/10	1	40.15	9	40.29	40.30	-8	2,959	-0.27%
2022/03/09	1	39.20	3	39.13	39.30	-2	2,948	-0.07%
2022/03/08	6	39.00	0	0.00	38.90	6	2,973	0.20%
2022/03/07	6	39.86	4	39.99	39.70	2	2,936	0.07%
2022/03/04	0	41.10	0	0.00	40.90	0	2,906	0.00%
2022/03/02	2	41.28	0	0.00	41.25	2	3,053	0.07%
2022/03/01	1	41.25	0	0.00	41.35	1	3,084	0.03%
2022/02/25	1	40.90	0	0.00	40.85	1	3,128	0.03%
2022/02/24	12	41.07	2	40.70	40.70	10	3,250	0.31%
2022/02/23	0	0.00	11	42.00	41.85	-11	3,355	-0.33%
2022/02/22	21	41.56	0	0.00	41.75	21	3,515	0.60%
2022/02/21	0	0.00	5	42.70	42.75	-5	3,568	-0.14%
2022/02/18	5	41.85	0.1	42.35	42.40	4.9	3,706	0.13%
2022/02/17	2	42.55	74	42.05	42.25	-72	3,963	-1.82%
2022/02/16	2	41.70	1	41.65	41.70	1	3,962	0.03%
2022/02/14	13	41.23	0	0.00	41.20	13	4,128	0.31%
2022/02/11	0	0.00	0	41.90	41.80	0	4,152	0.00%
2022/02/10	1	41.85	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.75	0	0.00	42.00	1	4,231	0.02%
2022/01/26	0	0.00	2	40.95	40.80	-2	4,330	-0.05%
2022/01/25	10	40.85	0	0.00	40.80	10	4,417	0.23%
2022/01/24	6	40.88	0	0.00	41.35	6	4,453	0.13%
2022/01/21	22.1	41.48	100	41.50	41.35	-77.9	4,537	-1.72%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	26	41.84	100	41.90	41.80	-74	4,576	-1.62%
2022/01/18	5	42.78	6	42.85	42.75	-1	4,557	-0.02%
2022/01/17	0	0.00	5.3	43.10	43.10	-5.3	4,644	-0.11%
2022/01/14	6	43.65	5.1	43.60	43.55	0.9	4,736	0.02%
2022/01/13	1	43.60	1	43.20	43.45	0	4,898	0.00%
2022/01/10	2	43.15	0	0.00	43.30	2	5,515	0.04%
2022/01/07	1	43.55	9	43.85	43.60	-8	5,730	-0.14%
2022/01/06	0	0.00	1	43.25	43.60	-1	5,794	-0.02%
2022/01/05	10	43.55	3	43.47	43.55	7	5,988	0.12%
2022/01/04	2	43.28	7	43.25	43.25	-5	6,131	-0.08%
2022/01/03	0	0.00	223	42.48	42.85	-223	6,645	-3.36%	大賣/鉅額交易
2021/12/30	21.4	41.85	0	0.00	41.90	21.4	6,725	0.32%
2021/12/29	1	41.85	5	41.95	42.05	-4	6,916	-0.06%
2021/12/28	1	41.90	0.2	41.80	41.85	0.8	6,959	0.01%
2021/12/27	30.1	42.00	2	41.95	42.00	28.1	7,032	0.40%
2021/12/23	0	0.00	0.2	41.90	41.95	-0.2	7,243	0.00%
2021/12/20	0	0.00	2	42.35	41.85	-2	7,868	-0.03%
2021/12/17	1.2	41.84	2	41.88	41.85	-0.8	8,019	-0.01%
2021/12/16	0	0.00	1	41.20	41.25	-1	8,246	-0.01%
2021/12/15	1	41.15	0	0.00	41.15	1	8,731	0.01%
2021/12/14	0.5	41.05	0	0.00	41.10	0.5	9,503	0.01%
2021/12/13	1	41.60	0	41.75	41.55	1	9,818	0.01%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	3	41.80	41.70	-3	10,150	-0.03%
2021/12/08	0	0.00	1	41.70	41.70	-1	10,165	-0.01%
2021/12/07	0	0.00	1	41.80	41.90	-1	10,150	-0.01%
2021/12/03	1	41.45	1	41.45	41.45	0	10,151	0.00%
2021/12/02	0	41.40	0.3	41.40	41.30	-0.2	10,165	0.00%
2021/12/01	0	41.50	1	41.35	41.55	-1	10,150	-0.01%
2021/11/30	11	41.18	10	41.71	41.00	1	10,150	0.01%
2021/11/29	21	40.83	3	41.15	41.10	18	10,145	0.18%
2021/11/26	69	41.77	14	41.74	41.60	55	10,092	0.54%
2021/11/25	70	42.47	1.1	42.66	42.40	69	10,021	0.69%
2021/11/24	11	42.84	0.1	42.85	42.80	11	10,011	0.11%
2021/11/23	116	43.36	2.4	43.27	43.15	113.6	9,994	1.14%	大買/鉅額交易
2021/11/22	5	43.94	20	44.12	44.05	-15	9,908	-0.15%
2021/11/19	9	43.41	9	43.82	43.30	0	9,740	0.00%
2021/11/18	13	43.19	8.5	43.29	43.10	4.5	9,587	0.05%
2021/11/17	3.1	43.00	13	43.15	43.40	-10	9,523	-0.10%
2021/11/16	5.1	43.02	154	42.85	43.35	-149	9,379	-1.59%	大賣/鉅額交易
2021/11/15	2	41.90	2	42.18	41.90	0	9,147	0.00%
2021/11/12	3.4	41.62	1	41.60	41.85	2.4	9,137	0.03%
2021/11/11	15	41.04	0.2	40.95	40.80	14.8	9,095	0.16%
2021/11/10	21	41.65	2	41.60	41.55	19	9,033	0.21%
2021/11/09	0	0.00	4	41.91	42.10	-4	9,018	-0.04%
2021/11/08	1	41.45	1	41.65	41.50	0	8,969	0.00%
2021/11/05	0.2	41.85	0	0.00	41.85	0.2	8,947	0.00%
2021/11/04	2	41.95	4	41.98	41.50	-2	8,966	-0.02%
2021/11/03	1	41.30	6	41.35	41.40	-5	8,918	-0.06%
2021/11/02	1.5	41.60	6.1	41.96	41.50	-4.6	8,965	-0.05%
2021/11/01	1	41.10	9	41.36	41.35	-8	8,871	-0.09%
2021/10/29	21	41.31	0	0.00	41.10	21	8,813	0.24%
2021/10/28	31	41.99	0	0.00	41.90	31	8,730	0.36%
2021/10/27	2	42.25	3	42.60	42.25	-1	8,705	-0.01%
2021/10/26	72	42.44	3	42.62	42.40	69	8,666	0.80%
2021/10/25	2	42.45	63	42.94	42.70	-61	8,597	-0.71%
2021/10/22	61	42.34	3	42.57	42.20	58	8,522	0.68%
2021/10/21	13	42.70	118	42.88	43.10	-105	8,420	-1.25%	大賣/鉅額交易
2021/10/20	13	41.54	11	42.01	41.40	2	8,208	0.02%
2021/10/19	66	42.19	34	42.90	41.90	32	8,091	0.40%
2021/10/18	83	42.75	38	43.60	42.15	45	7,879	0.57%
2021/10/15	118	43.57	75	43.42	44.25	43	7,551	0.57%	大買/
2021/10/14	41	42.99	4	42.88	42.95	37	7,346	0.50%
2021/10/13	7	43.25	58.2	43.00	43.65	-51.2	7,244	-0.71%
2021/10/12	75	43.31	54	42.56	42.70	21	7,081	0.30%
2021/10/08	19.2	44.30	86	44.21	44.20	-66.8	6,883	-0.97%
2021/10/07	52	42.88	6.6	42.71	43.05	45.4	6,326	0.72%
2021/10/06	64	42.16	7	41.99	42.15	57	6,118	0.93%
2021/10/05	9	40.16	6	40.00	40.30	3	5,905	0.05%
2021/10/04	2	40.60	11	41.15	40.60	-9	5,852	-0.15%
2021/10/01	14	40.83	2	41.35	40.25	12	5,782	0.21%
2021/09/30	4	42.33	106.1	41.90	42.70	-102.1	5,642	-1.81%	大賣/鉅額交易
2021/09/29	5	41.89	105	41.89	42.00	-100	5,550	-1.80%	大賣/
2021/09/28	19	42.24	6	42.40	42.80	13	5,453	0.24%
2021/09/27	70	43.81	48	44.60	43.10	22	5,411	0.41%
2021/09/24	15	43.61	0	0.00	44.00	15	5,138	0.29%
2021/09/23	64	43.23	35	43.37	43.80	29	4,989	0.58%
2021/09/22	53	43.71	30	44.01	43.70	23	4,756	0.48%
2021/09/17	33	43.45	78.3	43.87	43.95	-45.3	4,291	-1.06%
2021/09/16	74.1	41.45	107.2	40.98	41.15	-33.1	3,610	-0.92%	大賣/
2021/09/15	53	39.80	21	39.51	40.30	32	3,399	0.94%
2021/09/14	10	37.95	1	37.85	38.25	9	3,195	0.28%
2021/09/13	2	37.88	0	0.00	38.05	2	3,189	0.06%
2021/09/08	4	37.06	0	0.00	36.90	4	3,339	0.12%
2021/09/07	1	37.40	0	0.00	37.50	1	3,374	0.03%
2021/09/06	25	38.00	0	0.00	37.50	25	3,386	0.74%
2021/09/03	0	0.00	0.9	37.91	38.10	-0.9	3,381	-0.03%
2021/09/02	11	38.19	0	0.00	37.85	11	3,378	0.33%
2021/09/01	14	37.95	0	0.00	38.00	14	3,369	0.42%
2021/08/27	120	37.76	0	0.00	38.00	120	3,369	3.56%	大買/鉅額交易
2021/08/26	0	0.00	7	38.01	37.45	-7	3,367	-0.21%
2021/08/25	1	37.20	1	37.25	37.30	0	3,369	0.00%
2021/08/24	2	36.85	0	0.00	36.95	2	3,388	0.06%
2021/08/23	6	36.76	2	36.80	36.65	4	3,411	0.12%
2021/08/20	1	36.40	10	36.54	36.35	-9	3,439	-0.26%
2021/08/19	4	36.95	0	0.00	36.70	4	3,468	0.12%
2021/08/18	6	36.51	8	36.69	37.55	-2	3,469	-0.06%
2021/08/17	16	37.27	2	37.20	37.00	14	3,480	0.40%
2021/08/16	19	38.10	0	0.00	37.80	19	3,481	0.55%
2021/08/13	1	38.95	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/11	5	39.30	6	39.17	39.15	-1	3,558	-0.03%
2021/08/10	14	39.53	0	0.00	39.40	14	3,646	0.38%
2021/08/06	3	41.48	11	41.74	40.90	-8	3,899	-0.21%
2021/08/05	2	40.05	3	40.30	40.10	-1	3,965	-0.03%
2021/08/04	1	39.65	0	0.00	40.00	1	4,156	0.02%
2021/08/03	5	39.45	0	0.00	39.40	5	4,282	0.12%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/29	0	0.00	5	40.09	40.25	-5	4,468	-0.11%
2021/07/28	10	39.66	2	39.70	39.70	8	4,571	0.17%
2021/07/27	1	41.30	54	41.25	40.40	-53	4,794	-1.11%
2021/07/26	4	41.18	0	0.00	40.85	4	4,940	0.08%
2021/07/23	3	41.10	1	41.30	41.00	2	5,029	0.04%
2021/07/22	0	0.00	3	40.97	40.70	-3	5,087	-0.06%
2021/07/21	16	40.12	20	40.35	40.00	-4	5,135	-0.08%
2021/07/20	18	40.88	1	41.00	40.60	17	5,149	0.33%
2021/07/19	7	41.47	0	0.00	41.35	7	5,206	0.13%
2021/07/16	14	42.80	3	42.63	42.50	11	5,419	0.20%
2021/07/14	10	41.37	4	41.63	41.15	6	5,798	0.10%
2021/07/13	5	42.52	0	0.00	42.00	5	5,921	0.08%
2021/07/12	0	0.00	1	42.50	42.50	-1	6,040	-0.02%
2021/07/09	1	41.70	0	0.00	41.95	1	6,373	0.02%
2021/07/08	5	42.49	0	0.00	42.00	5	6,864	0.07%
2021/07/07	7	42.55	0	0.00	42.60	7	7,496	0.09%
2021/07/06	35	42.93	0	0.00	42.70	35	7,871	0.44%
2021/07/05	1	42.70	2	43.10	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	11	43.18	43.00	-11	8,189	-0.13%
2021/07/01	1	42.20	4.3	42.64	42.15	-3.3	8,194	-0.04%
2021/06/29	3	42.45	6	42.41	42.30	-3	8,331	-0.04%
2021/06/28	3.1	42.25	2	42.35	42.50	1.1	8,484	0.01%
2021/06/25	1	43.00	3	42.80	42.50	-2	8,515	-0.02%
2021/06/24	39	42.59	3	42.35	42.75	36	8,614	0.42%
2021/06/23	2	41.25	12	40.86	41.60	-10	8,997	-0.11%
2021/06/22	10	39.80	14	40.04	40.00	-4	9,683	-0.04%
2021/06/21	10	40.15	10	40.75	39.50	0	10,778	0.00%
2021/06/18	2	40.75	1	40.50	40.50	1	10,830	0.01%
2021/06/15	0	0.00	2	39.40	39.40	-2	11,015	-0.02%
2021/06/11	10	40.05	0	0.00	39.65	10	11,273	0.09%
2021/06/09	0	0.00	2	39.55	39.35	-2	11,374	-0.02%
2021/06/08	0	0.00	4	39.94	39.65	-4	11,406	-0.04%
2021/06/07	0.1	39.80	1	40.05	39.80	-0.9	11,473	-0.01%
2021/06/04	1.1	40.01	0	0.00	40.15	1.1	11,526	0.01%
2021/06/01	0	0.00	4	39.99	40.10	-4	11,728	-0.03%
2021/05/31	2.1	39.66	0	0.00	39.45	2.1	11,793	0.02%
2021/05/28	4.1	39.61	27	39.77	39.70	-22.9	11,827	-0.19%
2021/05/27	5	38.83	0	0.00	38.80	5	11,868	0.04%
2021/05/26	21	39.64	0	0.00	39.80	21	11,895	0.18%
2021/05/25	1	39.80	1	40.10	39.55	0	12,015	0.00%
2021/05/20	3	38.80	4	38.88	38.60	-1	12,562	-0.01%
2021/05/19	1	38.60	4	39.14	39.20	-3	12,798	-0.02%
2021/05/18	5	37.98	6	37.86	38.85	-1	12,797	-0.01%
2021/05/17	10.1	36.33	11	36.07	36.00	-0.9	12,762	-0.01%
2021/05/14	18	40.05	14	40.81	38.90	4	12,672	0.03%
2021/05/13	2.1	37.57	2	38.53	38.40	0.1	12,556	0.00%
2021/05/12	9.3	38.03	25	39.42	38.10	-15.8	12,478	-0.13%
2021/05/11	13	40.80	42	41.05	40.60	-29	12,357	-0.23%
2021/05/10	45	43.19	14	43.16	43.20	31	12,322	0.25%
2021/05/07	0	0.00	9	41.98	42.90	-9	12,358	-0.07%
2021/05/06	32.7	40.96	24	40.84	40.55	8.7	12,440	0.07%
2021/05/05	9	40.34	4	41.04	40.40	5	12,720	0.04%
2021/05/04	18.3	41.05	5	40.93	40.50	13.3	12,698	0.10%
2021/05/03	18.3	43.89	3	42.98	42.95	15.3	12,571	0.12%
2021/04/29	6	45.16	6.6	45.40	45.40	-0.6	12,565	0.00%
2021/04/28	4	45.18	11.2	44.93	45.15	-7.2	12,567	-0.06%
2021/04/27	2	45.30	1	45.85	45.60	1	12,645	0.01%
2021/04/26	3	44.78	14	44.85	44.75	-11	12,694	-0.09%
2021/04/23	1	44.60	5.1	45.05	44.60	-4.1	12,780	-0.03%
2021/04/22	16.2	45.77	19	45.39	44.35	-2.8	12,901	-0.02%
2021/04/21	39	46.52	23	46.43	46.50	16	12,842	0.12%
2021/04/20	1.7	47.38	51	47.26	47.85	-49.3	12,734	-0.39%
2021/04/19	54	46.69	57	46.31	46.40	-3	12,771	-0.02%
2021/04/16	8.1	45.61	16	45.65	45.65	-7.9	12,810	-0.06%
2021/04/15	38.6	45.98	34	45.89	45.55	4.6	12,884	0.04%
2021/04/14	69.4	46.61	62	46.83	47.20	7.4	12,794	0.06%
2021/04/13	47.1	46.66	67.2	47.02	46.80	-20.1	13,010	-0.15%
2021/04/12	17	46.32	21	46.45	46.30	-4	12,787	-0.03%
2021/04/09	10.8	44.86	12	44.78	44.70	-1.2	13,190	-0.01%
2021/04/08	12	43.90	1	44.30	44.05	11	13,439	0.08%
2021/04/07	16.4	43.93	3	44.02	43.95	13.4	13,403	0.10%
2021/04/06	6	44.12	15	44.25	44.00	-9	13,536	-0.07%
2021/04/01	28	43.90	12	44.08	44.45	16	14,220	0.11%
2021/03/31	15	44.09	11	44.22	44.05	4	14,437	0.03%
2021/03/30	2	43.20	2.1	43.32	43.35	-0.1	14,258	0.00%
2021/03/29	2	43.38	8.7	43.35	43.45	-6.7	14,224	-0.05%
2021/03/26	32	43.64	23	43.83	43.25	9	14,084	0.06%
2021/03/25	40	46.49	38	46.03	45.10	2	13,578	0.01%
2021/03/24	34	44.93	293.5	45.19	46.65	-259.5	12,788	-2.03%	大賣/鉅額交易
2021/03/23	4	42.55	5.7	42.56	42.45	-1.7	11,679	-0.01%
2021/03/22	16.4	41.78	6	41.99	42.45	10.4	11,591	0.09%
2021/03/19	63	42.54	42	42.05	42.10	21	11,540	0.18%
2021/03/18	72.3	43.40	69	42.82	42.80	3.3	11,438	0.03%
2021/03/17	60	43.43	61	43.42	43.30	-1	11,313	-0.01%
2021/03/16	1	42.85	2	42.98	42.75	-1	11,058	-0.01%
2021/03/15	1	42.25	0	0.00	42.25	1	10,985	0.01%
2021/03/12	1	42.55	1	42.60	42.50	0	10,965	0.00%
2021/03/11	2	42.60	0	0.00	42.40	2	10,998	0.02%
2021/03/10	2.2	42.52	3	42.47	42.35	-0.8	10,968	-0.01%
2021/03/09	6.3	42.09	1	42.25	42.85	5.3	10,911	0.05%
2021/03/08	9.2	42.52	6	42.42	42.10	3.2	10,839	0.03%
2021/03/05	11	41.28	4	41.73	41.50	7	10,725	0.07%
2021/03/04	14	41.49	2	41.60	41.60	12	10,714	0.11%
2021/03/03	1	41.20	3	42.03	41.85	-2	10,655	-0.02%
2021/03/02	5.3	41.57	5	42.00	41.20	0.3	10,597	0.00%
2021/02/26	6	41.73	3	41.90	41.65	3	10,553	0.03%
2021/02/25	5.3	42.51	19	42.51	42.60	-13.7	10,566	-0.13%
2021/02/24	57	42.22	0	0.00	41.40	57	10,518	0.54%
2021/02/23	46	42.82	43.1	43.39	43.55	2.9	10,325	0.03%
2021/02/22	27	43.16	2	43.20	42.90	25	10,227	0.24%
2021/02/19	6	42.56	3.1	42.97	43.70	2.9	10,159	0.03%
2021/02/18	6	40.69	11	40.70	41.10	-5	9,965	-0.05%
2021/02/17	15	40.83	4	40.73	40.90	11	10,053	0.11%
2021/02/05	7	40.07	1.6	40.32	40.00	5.4	10,018	0.05%
2021/02/04	3	40.75	13	40.40	40.35	-10	9,982	-0.10%
2021/02/02	4	40.93	15	40.99	41.15	-11	9,943	-0.11%
2021/02/01	12	40.31	3	40.22	40.45	9	9,892	0.09%
2021/01/29	2	41.05	10	41.22	40.90	-8	9,858	-0.08%
2021/01/28	11	41.65	2	41.68	41.35	9	9,789	0.09%
2021/01/27	17	41.86	1	43.00	43.20	16	9,589	0.17%
2021/01/26	3	41.80	6	41.93	41.10	-3	9,261	-0.03%
2021/01/25	23	41.84	1	41.80	41.95	22	9,225	0.24%
2021/01/22	0	0.00	5	42.18	43.20	-5	9,197	-0.05%
2021/01/21	9	41.16	14	41.13	40.95	-5	9,061	-0.06%
2021/01/20	0	0.00	7	42.53	41.45	-7	8,987	-0.08%
2021/01/19	15	43.22	2	43.40	43.05	13	8,845	0.15%
2021/01/18	24	43.37	5.3	43.14	43.55	18.7	8,730	0.21%
2021/01/15	64	43.70	54.2	43.15	42.75	9.8	8,578	0.11%
2021/01/14	26	44.83	34.6	44.74	44.30	-8.6	8,366	-0.10%
2021/01/13	14	44.84	11	44.48	44.45	3	8,162	0.04%
2021/01/12	63	44.76	58	44.84	43.95	5	8,071	0.06%
2021/01/11	37.5	47.36	3	47.62	46.80	34.5	7,913	0.44%
2021/01/08	27	46.81	25	46.79	46.55	2	7,853	0.03%
2021/01/07	52	49.15	33.1	48.02	48.00	18.9	7,662	0.25%
2021/01/06	81	50.33	31	50.22	49.00	50	7,415	0.67%
2021/01/05	37.1	49.65	35	49.41	48.85	2.1	6,700	0.03%
2021/01/04	52	49.39	33.7	49.72	50.90	18.4	6,279	0.29%
2020/12/31	18	43.73	27.8	45.00	46.90	-9.8	5,551	-0.18%
2020/12/30	21	42.35	53.5	42.68	42.85	-32.5	5,130	-0.63%
2020/12/29	50.2	42.02	16	42.44	42.20	34.2	5,130	0.67%
2020/12/28	93	43.19	29.1	43.68	43.50	63.9	4,966	1.29%
2020/12/25	2	39.45	14.6	39.43	41.05	-12.6	4,236	-0.30%
2020/12/24	15	37.59	13	37.48	37.35	2	3,943	0.05%
2020/12/23	5	36.85	5	37.45	37.20	0	3,965	0.00%
2020/12/22	6	37.00	7	37.34	37.00	-1	3,990	-0.03%
2020/12/21	3	37.35	13	37.08	37.25	-10	3,955	-0.25%
2020/12/18	0	0.00	0.6	37.35	37.55	-0.6	3,965	-0.02%
2020/12/17	2	37.05	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0.8	37.00	5	37.50	37.50	-4.2	4,059	-0.10%
2020/12/15	3	36.55	0	0.00	36.50	3	4,114	0.07%
2020/12/10	0	0.00	5	37.30	37.65	-5	4,463	-0.11%
2020/12/09	2	38.05	1	37.80	37.85	1	4,563	0.02%
2020/12/08	10	37.75	3	37.70	37.65	7	4,692	0.15%
2020/12/07	5	38.05	3.9	38.21	37.65	1.1	4,911	0.02%
2020/12/04	9	38.49	10	38.48	38.45	-1	5,046	-0.02%
2020/12/03	11	38.33	5	38.25	38.25	6	5,035	0.12%
2020/12/02	0	0.00	5	38.37	38.55	-5	5,096	-0.10%
2020/11/30	5	38.83	0	39.10	39.00	5	5,256	0.10%
2020/11/27	7	38.76	0	0.00	39.35	7	5,360	0.13%
2020/11/25	1	39.45	4	39.30	39.50	-3	5,902	-0.05%
2020/11/24	2	39.48	2	39.30	38.75	0	6,017	0.00%
2020/11/23	10	40.32	0.4	40.50	40.10	9.6	6,060	0.16%
2020/11/20	7.4	39.94	14.5	40.00	40.05	-7.1	6,286	-0.11%
2020/11/19	2.4	38.85	0	38.90	38.90	2.4	6,314	0.04%
2020/11/18	9	38.90	5	38.90	39.00	4	6,319	0.06%
2020/11/17	3	37.00	5.4	37.37	38.10	-2.4	6,289	-0.04%
2020/11/16	7	37.06	3	36.58	37.70	4	6,399	0.06%
2020/11/13	7	36.44	0	0.00	36.25	7	6,375	0.11%
2020/11/12	2	35.70	2	35.55	36.00	0	6,632	0.00%
2020/11/11	10	35.86	1.6	35.82	35.90	8.4	6,804	0.12%
2020/11/10	4	35.00	9	34.89	35.05	-5	6,818	-0.07%
2020/11/09	5	34.26	3	34.67	34.50	2	6,897	0.03%
2020/11/06	4	34.13	1	33.90	34.00	3	7,052	0.04%
2020/11/05	1	35.10	4	35.43	34.90	-3	7,399	-0.04%
2020/11/04	0	0.00	3	35.08	35.15	-3	7,647	-0.04%
2020/11/03	0.4	35.00	3	35.25	35.05	-2.6	7,742	-0.03%
2020/11/02	2	34.98	1	35.30	34.90	1	7,806	0.01%
2020/10/30	6.6	36.37	2	35.85	35.60	4.6	7,864	0.06%
2020/10/29	0	0.00	0.1	37.55	37.55	-0.1	7,849	0.00%
2020/10/27	0	0.00	14	38.43	38.20	-14	7,957	-0.18%
2020/10/26	0.2	38.25	10.8	38.39	38.30	-10.6	8,080	-0.13%
2020/10/23	14.1	38.16	10	38.10	38.05	4.1	8,107	0.05%
2020/10/21	1.4	38.52	1	38.30	38.20	0.4	8,288	0.01%
2020/10/20	2	38.08	10	38.20	38.30	-8	8,430	-0.09%
2020/10/19	16.5	38.08	14.6	38.46	38.00	1.9	8,490	0.02%
2020/10/06	0	0.00	50	23.72	23.95	-50	8,403	-0.60%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	1	23.30	7	23.41	23.30	-6	8,629	-0.07%
2020/09/28	5	23.13	4	23.06	23.00	1	8,866	0.01%
2020/09/24	3	22.43	8	22.47	22.55	-5	8,931	-0.06%
2020/09/23	3	22.98	3	23.15	22.80	0	8,866	0.00%
2020/09/22	6.1	23.64	0	0.00	23.40	6.1	8,809	0.07%
2020/09/21	2	24.38	2	24.40	24.30	0	8,759	0.00%
2020/09/18	0	0.00	1	24.25	24.30	-1	8,856	-0.01%
2020/09/17	1	23.85	3	23.88	23.75	-2	8,918	-0.02%
2020/09/16	7	23.54	3	23.60	23.50	4	8,958	0.04%
2020/09/14	0	0.00	1	23.80	23.60	-1	9,023	-0.01%
2020/09/11	4	24.13	4	23.75	23.70	0	9,128	0.00%
2020/09/10	3	24.30	0	0.00	24.35	3	9,194	0.03%
2020/09/09	0	0.00	14	24.43	24.45	-14	9,265	-0.15%
2020/09/08	12	24.35	2	24.20	24.25	10	9,286	0.11%
2020/09/07	15	25.32	7	25.47	25.20	8	9,275	0.09%
2020/09/04	2	25.55	12	25.63	25.45	-10	9,415	-0.11%
2020/09/03	18	25.67	18	25.56	25.30	0	9,458	0.00%
2020/09/02	16	25.49	1	26.20	25.70	15	9,787	0.15%
2020/09/01	9	25.41	20	25.68	25.90	-11	10,242	-0.11%
2020/08/31	7	25.33	36	25.44	25.30	-29	10,258	-0.28%
2020/08/27	8	24.88	0	0.00	24.75	8	10,730	0.07%
2020/08/26	5	25.00	5	25.08	25.10	0	10,706	0.00%
2020/08/25	2	24.60	0	0.00	24.40	2	10,706	0.02%
2020/08/24	5	24.66	2	24.38	24.85	3	10,717	0.03%
2020/08/21	6	24.80	19	24.97	25.10	-13	10,745	-0.12%
2020/08/20	6	23.28	0	0.00	23.30	6	10,541	0.06%
2020/08/19	20	24.84	16	25.05	24.75	4	10,319	0.04%
2020/08/18	16	25.27	7	25.19	25.35	9	10,271	0.09%
2020/08/17	19	24.61	22	24.73	25.15	-3	10,263	-0.03%
2020/08/14	20	23.97	15	23.85	23.85	5	10,253	0.05%
2020/08/13	2	24.30	3	24.38	24.40	-1	10,722	-0.01%
2020/08/12	22	24.32	28	24.34	24.40	-6	11,160	-0.05%
2020/08/11	6	24.42	9	24.56	24.55	-3	11,315	-0.03%
2020/08/10	5	24.35	6	24.20	24.20	-1	11,238	-0.01%
2020/08/07	41	24.33	36	24.25	24.00	5	11,141	0.04%
2020/08/06	2	23.95	36	23.80	23.90	-34	10,896	-0.31%
2020/08/05	4	23.50	4	23.35	23.50	0	10,748	0.00%
2020/08/04	0	0.00	6	23.38	23.50	-6	10,813	-0.06%
2020/08/03	20	23.54	14	23.43	23.45	6	10,766	0.06%
2020/07/31	10	23.38	5	23.61	23.70	5	10,628	0.05%
2020/07/30	4	22.38	19	22.91	23.00	-15	10,275	-0.15%
2020/07/29	0	0.00	4	21.86	21.80	-4	10,056	-0.04%
2020/07/28	1	21.00	7	20.96	20.85	-6	10,052	-0.06%
2020/07/27	1	20.90	6	20.77	20.70	-5	10,058	-0.05%
2020/07/24	3	21.10	0	0.00	21.10	3	10,072	0.03%
2020/07/23	6	21.84	3	21.90	21.85	3	10,053	0.03%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/17	4	21.58	0	0.00	21.45	4	10,058	0.04%
2020/07/16	0	0.00	3	21.70	21.80	-3	10,100	-0.03%
2020/07/15	5	21.86	2	21.65	21.65	3	10,074	0.03%
2020/07/14	3	21.52	2	21.60	21.55	1	10,050	0.01%
2020/07/13	2	21.20	5	21.42	21.45	-3	10,089	-0.03%
2020/07/10	0	0.00	27	21.06	21.10	-27	10,118	-0.27%
2020/07/09	9	21.12	1	21.10	21.10	8	10,131	0.08%
2020/07/08	27	21.41	2	21.70	21.40	25	10,172	0.25%
2020/07/07	7	21.98	11	21.97	22.25	-4	10,259	-0.04%
2020/07/06	8	21.09	0	0.00	21.25	8	10,679	0.07%
2020/07/03	1	21.15	0	0.00	21.20	1	11,003	0.01%
2020/07/02	0	0.00	3	21.22	21.25	-3	11,299	-0.03%
2020/07/01	6	21.28	5	21.26	21.35	1	11,619	0.01%
2020/06/30	3	21.38	0	0.00	21.55	3	11,996	0.03%
2020/06/29	2	20.98	1	21.25	21.15	1	12,611	0.01%
2020/06/24	3	21.75	2	21.90	21.90	1	12,541	0.01%
2020/06/23	5	22.05	3	22.10	22.15	2	12,518	0.02%
2020/06/22	1	22.40	24	22.46	22.55	-23	12,531	-0.18%
2020/06/19	3	22.60	9	22.71	22.50	-6	12,547	-0.05%
2020/06/18	4	22.63	5	22.85	22.50	-1	12,504	-0.01%
2020/06/17	4	22.89	9	22.99	22.90	-5	12,471	-0.04%
2020/06/16	6	22.75	5	22.84	22.80	1	12,489	0.01%
2020/06/15	2	22.45	2	22.38	22.10	0	12,420	0.00%
2020/06/12	5	22.31	16	22.23	22.25	-11	12,415	-0.09%
2020/06/11	7	23.31	5	22.84	22.70	2	12,296	0.02%
2020/06/10	6	23.58	5	23.85	23.85	1	12,240	0.01%
2020/06/09	3	23.85	28	23.71	23.85	-25	12,160	-0.21%
2020/06/08	60	23.84	60	23.66	23.20	0	11,764	0.00%
2020/06/05	25	22.53	12	22.34	22.30	13	11,237	0.12%
2020/06/04	9	21.86	66	21.49	22.35	-57	11,126	-0.51%
2020/06/03	1	20.25	1	20.20	20.35	0	10,578	0.00%
2020/06/02	0	0.00	2	20.23	20.10	-2	10,602	-0.02%
2020/06/01	5	20.34	44	20.29	20.30	-39	10,650	-0.37%
2020/05/29	5	19.82	1	20.10	19.80	4	10,614	0.04%
2020/05/28	36	20.08	32	19.90	19.80	4	10,651	0.04%
2020/05/27	20	19.90	1	19.80	19.90	19	10,612	0.18%
2020/05/26	12	19.95	1	20.40	19.90	11	10,745	0.10%
2020/05/25	4	20.10	10	20.10	20.25	-6	10,725	-0.06%
2020/05/22	23	20.16	7	20.21	20.05	16	10,719	0.15%
2020/05/21	24	20.53	43	20.55	20.60	-19	10,663	-0.18%
2020/05/20	95	19.70	97	19.90	20.35	-2	10,541	-0.02%
2020/05/19	59	19.14	61	19.32	19.70	-2	10,116	-0.02%
2020/05/18	10	17.70	44	17.82	17.95	-34	9,692	-0.35%
2020/05/15	12	16.94	22	16.96	16.90	-10	9,511	-0.11%
2020/05/13	0	0.00	10	16.92	16.95	-10	9,527	-0.10%
2020/05/12	1	16.70	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	2	16.80	16.90	-2	9,800	-0.02%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	1.1	16.50	0	0.00	16.45	1.1	10,091	0.01%
2020/05/06	2	16.48	7	16.63	16.40	-5	10,143	-0.05%
2020/05/05	1	16.65	1	16.80	16.65	0	10,113	0.00%
2020/05/04	33.2	16.97	21	16.91	16.70	12.2	10,085	0.12%
2020/04/30	17.2	17.46	0	0.00	17.40	17.2	10,060	0.17%
2020/04/29	2	17.50	7	17.49	17.55	-5	9,996	-0.05%
2020/04/28	1.2	16.90	3	17.00	16.90	-1.8	9,978	-0.02%
2020/04/27	6	17.10	2	17.00	17.10	4	9,904	0.04%
2020/04/24	23	16.74	3	16.77	16.70	20	9,845	0.20%
2020/04/23	3	17.07	0	0.00	17.00	3	9,776	0.03%
2020/04/22	0	0.00	2	16.55	16.55	-2	9,690	-0.02%
2020/04/21	7	17.27	24	17.29	16.75	-17	9,616	-0.18%
2020/04/20	12	17.75	0	0.00	17.70	12	9,464	0.13%
2020/04/17	25	18.05	2	18.05	17.80	23	9,427	0.24%
2020/04/16	14	18.08	20	18.12	18.20	-6	9,317	-0.06%
2020/04/15	10	18.53	6	18.52	18.35	4	9,244	0.04%
2020/04/14	19	18.66	15	18.45	18.45	4	9,153	0.04%
2020/04/13	11	18.68	16	18.76	18.70	-5	9,024	-0.06%
2020/04/10	16	18.88	130	18.62	18.75	-114	8,882	-1.28%	大賣/鉅額交易
2020/04/09	114	18.78	35	18.76	18.50	79	8,637	0.91%	大買/
2020/04/08	52	17.97	60	17.96	18.15	-8	7,968	-0.10%
2020/04/07	39	15.99	49	15.81	16.50	-10	7,539	-0.13%
2020/04/06	101	15.37	103	14.99	15.55	-2	7,210	-0.03%	大買/大賣/
2020/04/01	105	14.83	23	14.78	14.85	82	6,853	1.20%	大買/
2020/03/31	12	14.71	172	14.86	14.70	-160	6,443	-2.48%	大賣/鉅額交易
2020/03/27	151	16.97	4	16.90	16.30	147	5,786	2.54%	大買/鉅額交易
2020/03/26	5	15.98	9	16.31	16.65	-4	5,713	-0.07%
2020/03/25	126	15.63	119	15.41	15.50	7	5,625	0.12%	大買/大賣/
2020/03/24	12	14.94	7	15.40	14.65	5	5,551	0.09%
2020/03/23	7	14.51	0	0.00	14.45	7	5,505	0.13%
2020/03/20	3	15.17	3	15.23	15.15	0	5,562	0.00%
2020/03/19	4	14.94	17	14.52	14.50	-13	5,495	-0.24%
2020/03/18	2	16.38	0	0.00	16.10	2	5,345	0.04%
2020/03/16	15	17.83	61	17.70	17.00	-46	5,212	-0.88%
2020/03/13	51	17.25	2	17.50	17.60	49	5,173	0.95%
2020/03/12	3	18.85	50	19.57	18.60	-47	5,023	-0.94%
2020/03/11	49	20.07	140	19.86	19.65	-91	4,910	-1.85%	大賣/
2020/03/10	61	20.11	41	20.03	20.35	20	4,867	0.41%
2020/03/09	122	20.32	206.6	20.09	20.10	-84.6	4,794	-1.76%	大買/大賣/
2020/03/06	17	20.48	126	20.57	20.35	-109	4,655	-2.34%	大賣/鉅額交易
2020/03/05	10	21.05	45	21.00	21.00	-35	4,563	-0.77%
2020/03/04	145	21.02	105	20.71	21.15	40	4,486	0.89%	大買/大賣/
2020/03/03	57	20.77	5	20.95	20.85	52	4,407	1.18%
2020/03/02	131	20.34	108	20.32	20.30	23	4,305	0.53%	大買/大賣/
2020/02/27	91	20.89	210	20.86	20.40	-119	4,172	-2.85%	大賣/鉅額交易
2020/02/26	56	21.25	48	20.84	21.55	8	4,034	0.20%
2020/02/25	57	20.71	57	20.67	20.80	0	3,835	0.00%
2020/02/24	65	20.78	47	20.91	20.95	18	3,775	0.48%
2020/02/21	38	20.86	74	20.91	20.95	-36	3,682	-0.98%
2020/02/20	21	20.79	2	21.10	21.05	19	3,614	0.53%
2020/02/19	2	20.65	9	20.76	20.90	-7	3,444	-0.20%
2020/02/18	21	20.14	0	0.00	20.15	21	3,365	0.62%
2020/02/17	15	19.94	46	19.74	20.05	-31	3,311	-0.94%
2020/02/14	51	19.81	81	19.74	19.80	-30	3,248	-0.92%
2020/02/13	33	20.15	25	20.05	20.00	8	3,221	0.25%
2020/02/12	54	19.81	4	19.95	20.05	50	3,161	1.58%
2020/02/11	22	19.66	52	19.66	19.65	-30	3,040	-0.99%
2020/02/10	92.7	19.65	201	19.88	19.90	-108.3	2,847	-3.80%	大賣/鉅額交易
2020/02/07	89	19.17	53	19.04	19.25	36	2,539	1.42%
2020/02/06	5	18.55	1	18.35	18.75	4	2,407	0.17%
2020/02/05	1	17.45	0	0.00	17.55	1	2,352	0.04%
2020/02/04	4	17.40	0	0.00	17.35	4	2,323	0.17%
2020/02/03	25	17.17	89	17.23	17.15	-64	2,303	-2.78%
2020/01/31	2	17.95	0	0.00	17.90	2	2,244	0.09%
2020/01/30	35	18.24	0	0.00	17.95	35	2,238	1.56%
2020/01/20	15	19.22	2	19.28	19.20	13	2,140	0.61%
2020/01/17	0	0.00	2	19.15	19.25	-2	2,146	-0.09%
2020/01/16	36	19.03	0	0.00	19.10	36	2,143	1.68%
2020/01/15	0	0.00	70	19.09	19.10	-70	2,168	-3.23%
2020/01/14	52	19.12	46	19.15	19.20	6	2,197	0.27%
2020/01/13	30	18.87	5	18.95	18.95	25	2,229	1.12%
2020/01/10	10	18.83	0	0.00	19.00	10	2,303	0.43%
2020/01/09	21	18.85	0	0.00	18.95	21	2,306	0.91%
2020/01/08	17	18.68	90	18.86	18.70	-73	2,348	-3.11%
2020/01/06	0	0.00	50	19.25	19.20	-50	2,347	-2.13%
2020/01/03	0	0.00	2	19.73	19.50	-2	2,391	-0.08%
2020/01/02	4	19.64	33	19.65	19.60	-29	2,383	-1.22%
2019/12/31	0	0.00	6	19.60	19.55	-6	2,389	-0.25%
2019/12/30	1	19.40	6	19.42	19.50	-5	2,418	-0.21%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/25	0	0.00	1	19.40	19.40	-1	2,468	-0.04%
2019/12/24	0	0.00	1	19.50	19.40	-1	2,544	-0.04%
2019/12/23	3	19.48	1	19.50	19.35	2	2,563	0.08%
2019/12/19	8	19.45	0	0.00	19.45	8	2,550	0.31%
2019/12/18	2	19.73	5	19.75	19.65	-3	2,554	-0.12%
2019/12/17	182	19.55	47	19.63	19.75	135	2,559	5.28%	大買/鉅額交易
2019/12/16	16	19.23	7	19.21	19.20	9	2,516	0.36%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/12	10	19.20	0	0.00	19.10	10	2,834	0.35%
2019/12/11	0	0.00	1	19.25	19.15	-1	2,851	-0.04%
2019/12/10	36	19.20	0	0.00	19.10	36	2,853	1.26%
2019/12/09	2	18.80	0	0.00	18.85	2	2,849	0.07%
2019/12/06	0	0.00	10	18.80	18.80	-10	2,894	-0.35%
2019/12/05	11	18.85	25	18.85	18.80	-14	3,019	-0.46%
2019/12/04	16	19.01	5	18.95	18.95	11	3,010	0.37%
2019/12/03	6	18.95	0	0.00	18.90	6	3,028	0.20%
2019/12/02	29	19.06	65	19.07	19.00	-36	3,035	-1.19%
2019/11/29	75	19.23	1	19.25	19.15	74	3,035	2.44%
2019/11/26	0	18.75	0	0.00	18.80	0	3,052	0.00%
2019/11/25	3	18.73	3	18.75	18.75	0	3,082	0.00%
2019/11/22	4	18.93	4	18.90	18.80	0	3,102	0.00%
2019/11/20	0.6	18.95	0	0.00	19.00	0.6	3,120	0.02%
2019/11/19	4	18.85	1	18.85	19.00	3	3,135	0.10%
2019/11/15	14	18.55	61	18.57	18.70	-47	3,276	-1.43%
2019/11/13	7	19.06	1	19.05	19.05	6	3,257	0.18%
2019/11/12	2	19.08	0	0.00	19.15	2	3,317	0.06%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/11/07	0	0.00	1	19.65	19.60	-1	3,789	-0.03%
2019/11/06	0	0.00	55	19.56	19.50	-55	3,789	-1.45%
2019/11/05	30	19.65	63	19.68	19.70	-33	3,820	-0.86%
2019/11/04	88	19.87	10	19.80	19.60	78	3,884	2.01%
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/29	1	19.45	0	0.00	19.50	1	4,174	0.02%
2019/10/25	2	19.80	2	19.75	19.65	0	4,554	0.00%
2019/10/24	11	19.55	0	0.00	19.65	11	4,919	0.22%
2019/10/23	2	19.73	0	0.00	19.65	2	4,951	0.04%
2019/10/22	0	0.00	53	19.75	19.80	-53	4,970	-1.07%
2019/10/21	53	19.88	7	19.94	19.85	46	5,024	0.92%
2019/10/18	47	19.60	98	19.41	19.50	-51	5,082	-1.00%
2019/10/17	23	19.69	70	19.65	19.70	-47	5,096	-0.92%
2019/10/16	118	19.61	6	19.63	19.55	112	5,099	2.20%	大買/鉅額交易
2019/10/15	38	19.29	35	19.30	19.25	3	5,062	0.06%
2019/10/14	1	19.15	1	19.40	19.40	0	5,142	0.00%
2019/10/09	12	18.97	10	19.00	18.95	2	5,240	0.04%
2019/10/07	3	19.37	0	0.00	19.40	3	5,512	0.05%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	8	19.29	40	19.45	19.35	-32	5,561	-0.58%
2019/10/02	24	19.60	33	19.61	19.60	-9	5,636	-0.16%
2019/10/01	0	0.00	2	19.85	19.80	-2	5,725	-0.03%
2019/09/27	16	19.82	50	19.77	19.65	-34	5,854	-0.58%
2019/09/25	4	20.15	6	20.16	20.25	-2	6,043	-0.03%
2019/09/24	15	20.30	0	0.00	20.25	15	6,196	0.24%
2019/09/23	3	20.23	20	20.30	20.30	-17	6,249	-0.27%
2019/09/20	7	20.40	63.2	20.42	20.35	-56.2	6,345	-0.89%
2019/09/19	10	20.69	18	20.58	20.60	-8	6,527	-0.12%
2019/09/18	4	20.40	0	0.00	20.40	4	6,707	0.06%
2019/09/17	15	20.80	90	20.32	20.10	-75	6,676	-1.12%
2019/09/16	70	21.23	10	21.35	21.35	60	6,610	0.91%
2019/09/12	5	21.12	0	0.00	21.10	5	6,819	0.07%
2019/09/11	10	20.95	20	20.90	20.95	-10	6,892	-0.15%
2019/09/10	19	21.17	0	0.00	21.10	19	6,912	0.27%
2019/09/09	67	21.52	11	21.48	21.35	56	6,974	0.80%
2019/09/06	4	20.81	0	0.00	20.85	4	6,919	0.06%
2019/09/05	2	20.75	0	0.00	20.85	2	7,119	0.03%
2019/09/04	8	20.84	0	0.00	20.90	8	7,295	0.11%
2019/09/03	17	20.90	0	0.00	20.85	17	7,420	0.23%
2019/09/02	3	20.78	2	20.85	20.95	1	7,566	0.01%
2019/08/30	21	21.10	30	21.01	20.90	-9	7,736	-0.12%
2019/08/28	25	21.04	27	20.73	21.15	-2	8,083	-0.02%
2019/08/27	1	20.80	21	20.93	20.60	-20	8,269	-0.24%
2019/08/26	60	20.70	60	20.70	20.70	0	8,468	0.00%
2019/08/23	52	20.93	0	0.00	20.95	52	8,667	0.60%
2019/08/22	23	20.82	11	20.83	21.00	12	9,296	0.13%
2019/08/21	61	21.01	9	21.02	20.95	52	9,722	0.53%
2019/08/20	18	20.72	50	20.79	20.60	-32	10,331	-0.31%
2019/08/19	16.1	21.23	32	21.22	21.15	-15.9	10,315	-0.15%
2019/08/16	31	21.33	30	21.10	21.30	1	10,429	0.01%
2019/08/15	25	21.35	47	21.31	21.10	-22	10,583	-0.21%
2019/08/14	120	21.77	100	22.10	21.90	20	10,655	0.19%	大買/
2019/08/13	18	22.44	0	0.00	22.25	18	10,900	0.17%
2019/08/12	41	22.32	37	22.52	23.15	4	11,551	0.03%
2019/08/08	28	22.85	28	23.20	23.20	0	11,763	0.00%
2019/08/07	32	22.93	4	23.03	23.00	28	11,837	0.24%
2019/08/06	71	22.43	60	22.47	22.70	11	12,036	0.09%
2019/08/05	70	22.97	110	23.02	22.90	-40	12,002	-0.33%	大賣/
2019/08/02	121	23.05	125	23.08	23.05	-4	11,956	-0.03%	大買/大賣/
2019/08/01	83	23.62	142	23.71	23.60	-59	11,864	-0.50%	大賣/
2019/07/31	7	24.18	71	24.10	24.00	-64	11,789	-0.54%
2019/07/30	179	24.15	191	24.27	24.30	-12	11,699	-0.10%	大買/大賣/
2019/07/29	81	24.11	52	24.60	24.45	29	11,611	0.25%
2019/07/26	4	23.65	22	23.30	23.90	-18	11,344	-0.16%
2019/07/25	4	22.40	0	0.00	22.65	4	10,970	0.04%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/23	7	22.61	0	0.00	22.55	7	10,920	0.06%
2019/07/22	20	23.20	0	0.00	23.20	20	10,850	0.18%
2019/07/19	70	23.38	8	23.42	23.35	62	10,746	0.58%
2019/07/18	0	0.00	35	23.36	23.45	-35	10,663	-0.33%
2019/07/17	15.1	23.45	20	23.45	23.45	-4.9	10,646	-0.05%
2019/07/16	56	23.59	6	23.55	23.45	50	10,642	0.47%
2019/07/15	33	23.58	54	23.33	23.90	-21	10,573	-0.20%
2019/07/12	57	23.65	148	23.70	23.15	-91	10,479	-0.87%	大賣/
2019/07/11	36	23.81	12	23.92	23.95	24	10,325	0.23%
2019/07/10	50	23.90	26	23.84	23.85	24	10,321	0.23%
2019/07/09	20	23.80	37	23.69	23.80	-17	10,487	-0.16%
2019/07/08	20	23.55	28	23.69	23.60	-8	10,552	-0.08%
2019/07/05	20	23.65	20	23.64	23.60	0	10,474	0.00%
2019/07/04	52	23.34	58	23.45	23.50	-6	10,403	-0.06%
2019/07/03	11	23.23	49	23.08	23.00	-38	10,384	-0.37%
2019/07/02	110	23.50	81	23.43	23.45	29	10,383	0.28%	大買/
2019/07/01	91	23.22	1	22.95	23.25	90	10,231	0.88%
2019/06/28	47	22.74	79	22.77	22.80	-32	10,096	-0.32%
2019/06/27	0	0.00	106	22.84	22.80	-106	10,070	-1.05%	大賣/鉅額交易
2019/06/26	35	22.98	4	22.88	22.95	31	10,027	0.31%
2019/06/25	92	22.55	13	22.62	22.60	79	10,079	0.78%
2019/06/24	0	0.00	50	21.99	22.10	-50	9,829	-0.51%
2019/06/21	51	22.28	25	22.17	22.05	26	9,757	0.27%
2019/06/20	61	22.02	43	21.77	22.15	18	9,569	0.19%
2019/06/19	47	21.66	0	0.00	21.80	47	9,332	0.50%
2019/06/18	0.1	21.55	51	21.60	21.50	-51	9,249	-0.55%
2019/06/17	17	21.50	17	21.49	21.45	0	9,199	0.00%
2019/06/14	57	21.79	7	21.67	21.80	50	9,094	0.55%
2019/06/13	184	21.52	115	21.67	21.60	69	9,022	0.76%	大買/大賣/
2019/06/12	77	22.21	231	22.24	22.00	-154	8,821	-1.75%	大賣/鉅額交易
2019/06/11	60	22.64	39	22.64	22.60	21	8,623	0.24%
2019/06/10	93	22.69	21	22.61	22.50	72	8,484	0.85%
2019/06/06	47	22.97	96.7	22.72	22.55	-49.7	8,361	-0.59%
2019/06/05	91	23.30	85.6	23.28	23.20	5.4	8,178	0.07%
2019/06/04	92	23.19	186.1	23.22	23.10	-94.1	7,985	-1.18%	大賣/
2019/06/03	51	23.55	42	23.64	23.25	9	7,805	0.12%
2019/05/31	126	23.76	195	23.66	23.85	-69	7,586	-0.91%	大買/大賣/
2019/05/30	73	24.06	26.6	24.09	23.85	46.4	7,354	0.63%
2019/05/29	103	24.39	85	24.35	24.00	18	7,142	0.25%	大買/
2019/05/28	142	23.82	78.7	23.95	23.55	63.3	6,501	0.97%	大買/
2019/05/27	81	23.22	95	23.27	23.95	-14	6,045	-0.23%
2019/05/24	31	21.71	77	21.80	21.80	-46	5,396	-0.85%
2019/05/23	45	22.02	2	22.18	21.80	43	5,322	0.81%
2019/05/22	50	22.57	69.6	22.31	22.55	-19.6	5,186	-0.38%
2019/05/21	31	22.01	36	22.06	22.25	-5	4,989	-0.10%
2019/05/20	142	22.54	39	22.60	22.50	103	4,829	2.13%	大買/鉅額交易
2019/05/17	28	21.94	55	21.69	22.15	-27	4,370	-0.62%
2019/05/16	14	20.59	3.2	20.58	20.50	10.8	3,649	0.30%
2019/05/15	13	19.98	13	20.10	20.30	0	3,246	0.00%
2019/05/14	140	19.69	13	19.92	20.20	127	3,131	4.06%	大買/鉅額交易
2019/05/13	1	19.45	31	19.35	19.60	-30	2,878	-1.04%
2019/05/10	1	19.15	0	0.00	19.15	1	2,856	0.04%
2019/05/09	1	19.40	2	19.45	19.30	-1	2,852	-0.04%
2019/05/08	0	0.00	55	19.12	19.25	-55	2,830	-1.94%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/05/06	8	19.23	50	19.31	19.25	-42	2,864	-1.47%
2019/05/02	0	0.00	2	19.50	19.60	-2	2,814	-0.07%
2019/04/30	0	0.00	17	19.66	19.50	-17	2,831	-0.60%
2019/04/29	0	0.00	86	19.51	19.45	-86	2,802	-3.07%
2019/04/26	0	0.00	5	19.50	19.50	-5	2,796	-0.18%
2019/04/24	4	19.90	0	0.00	19.95	4	2,776	0.14%
2019/04/23	7	19.86	5	19.85	19.95	2	2,782	0.07%
2019/04/22	20	19.94	0	0.00	19.90	20	2,783	0.72%
2019/04/19	40	19.86	5	19.85	19.85	35	2,786	1.26%
2019/04/18	30	19.80	1	19.75	19.80	29	2,787	1.04%
2019/04/17	62	19.38	0	0.00	19.60	62	2,778	2.23%
2019/04/16	35	19.30	180	19.38	19.20	-145	2,716	-5.34%	大賣/鉅額交易
2019/04/15	1	19.45	0	0.00	19.30	1	2,627	0.04%
2019/04/12	18	20.11	11	20.05	20.05	7	2,411	0.29%
2019/04/11	13	20.44	0	0.00	20.35	13	2,304	0.56%
2019/04/10	19	20.54	25	20.53	20.70	-6	2,286	-0.26%
2019/04/09	20	20.73	1	20.20	20.60	19	2,251	0.84%
2019/04/08	10	20.25	2	20.03	20.25	8	2,147	0.37%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/03/29	47	19.73	10	19.90	19.45	37	2,083	1.78%
2019/03/28	68	19.96	72	19.91	19.90	-4	2,029	-0.20%
2019/03/27	22	18.82	0	0.00	18.85	22	1,773	1.24%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/19	0	0.00	15	18.95	18.85	-15	2,241	-0.67%
2019/03/14	15	18.95	1	19.00	18.95	14	2,454	0.57%
2019/03/13	32	19.08	0	0.00	19.05	32	2,696	1.19%
2019/03/12	24	19.13	1.1	19.10	19.10	22.9	3,623	0.63%
2019/03/11	0	0.00	7	18.65	19.00	-7	3,947	-0.18%
2019/03/08	0.1	18.60	23	18.63	18.65	-22.9	4,015	-0.57%
2019/03/07	3	18.67	45	18.70	18.65	-42	4,050	-1.04%
2019/03/04	28	18.98	0	0.00	18.95	28	4,115	0.68%
2019/02/26	10.1	19.00	60	18.96	18.95	-49.9	4,119	-1.21%
2019/02/25	1	19.00	1	19.00	19.00	0	4,124	0.00%
2019/02/22	1	19.00	0	0.00	18.95	1	4,106	0.02%
2019/02/21	3	18.70	0	0.00	18.70	3	4,074	0.07%
2019/02/15	15	18.70	2	18.73	18.65	13	4,083	0.32%
2019/02/11	5	18.50	30	18.43	18.40	-25	4,049	-0.62%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/29	15	18.40	5	18.40	18.50	10	4,053	0.25%
2019/01/28	22	18.51	0	0.00	18.55	22	4,040	0.54%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/24	0.1	18.15	0	0.00	18.20	0.1	4,011	0.00%
2019/01/22	22	18.23	4	18.25	18.20	18	4,039	0.45%
2019/01/18	5	18.10	0	0.00	18.00	5	4,086	0.12%
2019/01/17	1	18.05	25	17.95	18.05	-24	4,132	-0.58%
2019/01/15	30.1	18.00	10	17.95	18.10	20.1	4,168	0.48%
2019/01/11	10	17.88	5	17.88	17.80	5	4,193	0.12%
2019/01/10	1	17.75	0	0.00	17.80	1	4,192	0.02%
2019/01/09	25	17.95	0	0.00	17.90	25	4,206	0.59%
2019/01/07	20	17.95	1	17.90	17.90	19	4,242	0.45%
2019/01/04	10	17.70	19	17.64	17.70	-9	4,275	-0.21%
2019/01/03	0	0.00	10	17.85	17.80	-10	4,397	-0.23%
2019/01/02	3	18.00	0	0.00	17.95	3	4,399	0.07%
2018/12/28	25	18.14	1	18.10	18.20	24	4,402	0.55%
2018/12/27	27	18.31	12	18.21	18.15	15	4,436	0.34%
2018/12/25	0	0.00	83	18.28	18.25	-83	4,443	-1.87%
2018/12/24	5	18.66	20	18.60	18.55	-15	4,446	-0.34%
2018/12/22	21	19.04	0	0.00	18.90	21	4,408	0.48%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/20	0	0.00	32	19.37	19.35	-32	4,486	-0.71%
2018/12/19	60	19.58	0	0.00	19.45	60	4,479	1.34%
2018/12/18	14	20.01	127	19.50	19.35	-113	4,449	-2.54%	大賣/鉅額交易
2018/12/17	1	20.35	10	20.70	20.60	-9	4,288	-0.21%
2018/12/14	24	20.17	8	20.31	20.55	16	4,241	0.38%
2018/12/13	35	20.17	20	20.21	20.30	15	4,159	0.36%
2018/12/12	16	20.03	1	20.10	20.10	15	4,143	0.36%
2018/12/11	7	19.98	5	20.10	19.80	2	4,108	0.05%
2018/12/10	6	20.17	31	19.99	20.10	-25	4,107	-0.61%
2018/12/07	77	20.14	49	20.02	20.05	28	4,060	0.69%
2018/12/06	76	20.45	74	20.27	20.05	2	3,944	0.05%
2018/12/05	259	20.59	275	20.79	21.00	-16	3,702	-0.43%	大買/大賣/
2018/12/04	124	19.52	40	19.23	20.00	84	2,803	3.00%	大買/
2018/12/03	10	18.30	0	0.00	18.20	10	2,479	0.40%
2018/11/30	20	18.03	5	18.00	18.00	15	2,398	0.63%
2018/11/29	35	18.27	15	18.20	18.00	20	2,368	0.84%
2018/11/28	15	18.05	10	18.00	18.15	5	2,337	0.21%
2018/11/27	10	18.03	10	18.00	18.00	0	2,341	0.00%
2018/11/26	10	18.00	0	0.00	18.00	10	2,363	0.42%
2018/11/23	11	17.76	20	17.75	17.75	-9	2,388	-0.38%
2018/11/22	20	17.98	10	18.00	17.95	10	2,401	0.42%
2018/11/21	0	0.00	11	18.02	18.25	-11	2,394	-0.46%
2018/11/19	0	0.00	30	18.20	18.20	-30	2,398	-1.25%
2018/11/16	1	18.25	0	0.00	18.25	1	2,397	0.04%
2018/11/15	50.1	18.20	10	18.25	18.20	40.1	2,392	1.68%
2018/11/14	60	18.02	10	17.90	18.20	50	2,398	2.08%
2018/11/13	20	17.88	20	17.82	17.90	0	2,407	0.00%
2018/11/12	10	18.00	22	18.00	18.00	-12	2,442	-0.49%
2018/11/09	0	0.00	35	18.11	18.10	-35	2,473	-1.41%
2018/11/08	50	18.28	0	0.00	18.25	50	2,505	2.00%
2018/11/07	3	18.15	3	18.10	18.10	0	2,495	0.00%
2018/11/06	45	18.05	10	18.05	18.15	35	2,532	1.38%
2018/11/05	5	17.95	15	17.95	17.95	-10	2,551	-0.39%
2018/11/02	22	18.04	62	18.03	18.00	-40	2,561	-1.56%
2018/11/01	5	17.90	35	18.01	18.00	-30	2,568	-1.17%
2018/10/31	50.1	17.94	0	0.00	18.05	50.1	2,578	1.94%
2018/10/30	4.1	17.71	8	17.72	17.60	-3.9	2,575	-0.15%
2018/10/29	15	17.68	0	0.00	17.60	15	2,587	0.58%
2018/10/26	30	17.57	0	0.00	17.70	30	2,615	1.15%
2018/10/25	12	17.99	0	0.00	17.95	12	2,650	0.45%
2018/10/24	0	0.00	5	18.52	18.60	-5	2,622	-0.19%
2018/10/23	8	18.66	26	18.61	18.60	-18	2,618	-0.69%
2018/10/22	25	18.70	3	18.78	18.75	22	2,612	0.84%
2018/10/19	36	18.67	129	18.68	18.55	-93	2,641	-3.52%	大賣/
2018/10/18	56	19.03	5	18.95	19.05	51	2,629	1.94%
2018/10/17	42	19.07	0	0.00	19.05	42	2,641	1.59%
2018/10/16	10	19.20	60	19.22	19.10	-50	2,604	-1.92%
2018/10/15	25	19.45	40	19.50	19.50	-15	2,559	-0.59%
2018/10/12	123	19.42	51	19.38	19.60	72	2,525	2.85%	大買/
2018/10/11	43	19.88	120	19.90	19.65	-77	2,494	-3.09%	大賣/
2018/10/09	25	20.80	25	20.75	20.90	0	2,404	0.00%
2018/10/08	80	20.77	20	20.75	20.70	60	2,408	2.49%
2018/10/05	2	20.90	134	20.96	20.75	-132	2,396	-5.51%	大賣/鉅額交易
2018/10/04	0	0.00	41	21.29	21.25	-41	2,368	-1.73%
2018/10/03	60	21.49	40	21.48	21.40	20	2,363	0.85%
2018/10/02	80	21.56	35	21.55	21.55	45	2,354	1.91%
2018/10/01	10	21.60	0	0.00	21.60	10	2,336	0.43%
2018/09/28	2	21.55	12	21.61	21.70	-10	2,325	-0.43%
2018/09/27	15	21.17	51	21.15	21.20	-36	2,245	-1.60%
2018/09/26	0	0.00	1	20.95	21.15	-1	2,255	-0.04%
2018/09/20	61	21.00	202	20.96	20.90	-141	2,376	-5.93%	大賣/鉅額交易
2018/09/19	30	21.18	0	0.00	21.15	30	2,463	1.22%
2018/09/18	25	21.13	5	21.10	21.15	20	2,479	0.81%
2018/09/17	21	21.06	40.6	20.95	21.05	-19.6	2,472	-0.79%
2018/09/14	54	20.99	10	21.15	21.00	44	2,490	1.77%
2018/09/13	50	20.83	4	20.75	20.85	46	2,604	1.77%
2018/09/12	50	20.37	0	0.00	20.50	50	2,706	1.85%
2018/09/11	50	20.35	0	0.00	20.45	50	2,756	1.81%
2018/09/10	0	0.00	0.6	20.30	20.30	-0.6	2,855	-0.02%
2018/09/07	2	20.30	100	20.63	20.30	-98	2,917	-3.36%
2018/09/06	0	0.00	60	20.79	20.75	-60	2,921	-2.05%
2018/09/05	1	21.00	3	20.95	20.85	-2	2,932	-0.07%
2018/09/04	3	21.10	0	0.00	21.05	3	2,957	0.10%
2018/09/03	1	21.15	1	21.25	21.20	0	3,020	0.00%
2018/08/31	108	21.15	0	0.00	21.05	108	3,042	3.55%	大買/鉅額交易
2018/08/29	10	21.05	124	21.00	21.05	-114	3,092	-3.69%	大賣/鉅額交易
2018/08/28	0	0.00	2	20.70	20.75	-2	3,085	-0.06%
2018/08/27	20	20.68	10	20.75	20.60	10	3,123	0.32%
2018/08/24	43	20.55	1	20.70	20.60	42	3,156	1.33%
2018/08/23	34	20.50	0	0.00	20.60	34	3,189	1.07%
2018/08/22	75	20.52	6	20.49	20.45	69	3,234	2.13%
2018/08/20	3	20.30	0	0.00	20.30	3	3,283	0.09%
2018/08/16	2	20.28	25	20.29	20.25	-23	3,326	-0.69%
2018/08/14	117	20.60	0	0.00	20.60	117	3,334	3.51%	大買/鉅額交易
2018/08/13	8	20.75	104	20.76	20.70	-96	3,393	-2.83%	大賣/
2018/08/10	0	0.00	21	21.05	21.15	-21	3,482	-0.60%
2018/08/08	5	21.03	0	0.00	21.00	5	3,629	0.14%
2018/08/02	2	21.25	2	21.55	21.20	0	3,905	0.00%
2018/08/01	3	21.35	108	21.44	21.40	-105	3,874	-2.71%	大賣/鉅額交易
2018/07/31	100	21.15	0	0.00	21.15	100	3,807	2.63%
2018/07/30	0	0.00	11	21.10	21.10	-11	3,785	-0.29%
2018/07/27	2	21.08	5	21.10	21.05	-3	3,781	-0.08%
2018/07/26	0	0.00	1	21.25	21.10	-1	3,773	-0.03%
2018/07/25	5	21.20	5	21.10	21.15	0	3,767	0.00%
2018/07/24	41	21.05	11	21.15	21.10	30	3,757	0.80%
2018/07/23	25	20.94	6	21.17	20.95	19	3,725	0.51%
2018/07/20	40	20.86	8	20.87	20.90	32	3,724	0.86%
2018/07/19	1	20.90	0	0.00	20.90	1	3,722	0.03%
2018/07/18	3	20.75	0	0.00	20.80	3	3,732	0.08%
2018/07/17	0	0.00	35	21.00	21.25	-35	3,705	-0.94%
2018/07/16	76	21.18	0	0.00	21.15	76	3,664	2.07%
2018/07/13	10	21.10	1	21.10	21.10	9	3,664	0.25%
2018/07/12	1	21.00	101	21.05	21.00	-100	3,670	-2.72%	大賣/
2018/07/11	100	20.73	8	20.65	20.85	92	3,667	2.51%
2018/07/10	1	20.60	0	0.00	20.75	1	3,658	0.03%
2018/07/09	8	20.70	0	0.00	20.70	8	3,649	0.22%
2018/07/06	3	20.85	41	20.73	20.60	-38	3,646	-1.04%
2018/07/04	5	20.75	25	20.77	20.85	-20	3,666	-0.55%
2018/07/03	6	21.09	0	0.00	20.80	6	3,682	0.16%
2018/06/29	3	21.20	0	0.00	21.10	3	3,658	0.08%
2018/06/28	3	21.40	20	21.45	21.45	-17	3,551	-0.48%
2018/06/27	0	0.00	24	21.70	21.65	-24	3,458	-0.69%
2018/06/26	1	21.70	100	21.72	21.85	-99	3,441	-2.88%
2018/06/25	6	22.06	8	22.00	21.75	-2	3,444	-0.06%
2018/06/22	2	21.65	30	21.70	22.15	-28	3,429	-0.82%
2018/06/21	23	21.93	0	0.00	21.85	23	3,285	0.70%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/19	12	22.16	0	0.00	22.05	12	3,155	0.38%
2018/06/15	25	22.40	0	0.00	22.35	25	3,063	0.82%
2018/06/14	7	22.64	0	0.00	22.60	7	2,981	0.23%
2018/06/12	6	22.71	4	22.80	22.80	2	3,019	0.07%
2018/06/11	26	22.90	1	22.80	22.80	25	2,998	0.83%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	2	23.18	0	0.00	23.20	2	2,950	0.07%
2018/06/06	5	23.32	0	0.00	23.20	5	2,942	0.17%
2018/06/05	1	23.30	2	23.35	23.30	-1	2,888	-0.03%
2018/05/30	0.5	23.25	4	23.30	23.15	-3.5	2,890	-0.12%
2018/05/28	3	23.27	1	23.49	23.35	2	2,879	0.07%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	4	23.55	0	0.00	23.55	4	2,911	0.14%
2018/05/23	11	23.75	1	23.80	23.75	10	2,847	0.35%
2018/05/22	8	23.97	0	0.00	23.90	8	2,813	0.28%
2018/05/21	10	24.23	1	24.30	24.20	9	2,789	0.32%
2018/05/18	7	24.11	2	24.50	24.15	5	2,730	0.18%
2018/05/17	41	24.17	1	24.30	24.05	40	2,626	1.52%
2018/05/16	16	23.81	2	23.95	23.80	14	2,492	0.56%
2018/05/15	5	23.89	14	23.96	24.00	-9	2,474	-0.36%
2018/05/14	8	23.63	20	23.87	23.95	-12	2,493	-0.48%
2018/05/11	0	0.00	27	22.45	22.45	-27	2,256	-1.20%
2018/05/10	30	22.65	1	22.50	22.50	29	2,254	1.29%
2018/05/09	11	22.65	12	22.45	22.40	-1	2,256	-0.04%
2018/05/08	7	22.35	0	0.00	22.35	7	2,260	0.31%
2018/05/07	10	22.35	1	22.40	22.35	9	2,271	0.40%
2018/05/03	12	22.56	0	0.00	22.60	12	2,283	0.53%
2018/05/02	1	22.85	1	22.85	22.80	0	2,300	0.00%
2018/04/30	10	22.38	9	22.55	22.65	1	2,311	0.04%
2018/04/27	15	22.10	10	22.05	22.00	5	2,378	0.21%
2018/04/26	1	22.00	10	22.10	22.00	-9	2,401	-0.37%
2018/04/25	2	22.03	30	22.08	22.00	-28	2,420	-1.16%
2018/04/24	6	22.19	37	22.21	22.20	-31	2,460	-1.26%
2018/04/23	0	0.00	11	22.35	22.30	-11	2,503	-0.44%
2018/04/20	5	22.35	0	0.00	22.25	5	2,535	0.20%
2018/04/19	1	22.20	1	22.30	22.40	0	2,548	0.00%
2018/04/18	1	22.20	0	0.00	22.25	1	2,556	0.04%
2018/04/17	26	22.23	1	22.20	22.25	25	2,569	0.97%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/04/12	2	22.65	0	0.00	22.75	2	2,655	0.08%
2018/04/11	30	22.88	0	0.00	22.80	30	2,683	1.12%
2018/04/10	0	0.00	6	22.86	22.90	-6	2,719	-0.22%
2018/04/09	3	22.45	16	22.60	22.65	-13	2,728	-0.48%
2018/04/03	2	22.48	10	22.45	22.50	-8	2,728	-0.29%
2018/03/31	0.1	22.60	17	22.60	22.60	-16.9	2,899	-0.58%
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	11	22.58	0	0.00	22.60	11	2,892	0.38%
2018/03/27	0.7	22.75	0	0.00	22.75	0.7	2,883	0.02%
2018/03/26	1	22.70	10	22.75	22.75	-9	2,893	-0.31%
2018/03/23	2	22.75	47	22.79	22.85	-45	2,909	-1.55%
2018/03/22	11	23.27	0	0.00	23.15	11	2,900	0.38%
2018/03/21	8	23.24	5	23.25	23.20	3	2,937	0.10%
2018/03/20	2.6	23.31	0	0.00	23.25	2.6	3,079	0.08%
2018/03/19	2	23.35	0	0.00	23.35	2	3,107	0.06%
2018/03/16	2	23.18	47	23.15	23.30	-45	3,209	-1.40%
2018/03/15	6	23.36	28	23.39	23.40	-22	3,160	-0.70%
2018/03/14	2	23.50	1	23.55	23.55	1	3,189	0.03%
2018/03/13	1	23.75	11	23.77	23.60	-10	3,206	-0.31%
2018/03/12	14	23.38	37	23.29	23.45	-23	3,217	-0.71%
2018/03/09	0	0.00	5	23.25	23.20	-5	3,280	-0.15%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/06	21	23.52	0	0.00	23.30	21	3,597	0.58%
2018/03/05	65	23.38	0	0.00	23.25	65	4,854	1.34%
2018/03/02	30	23.07	30	23.18	23.05	0	4,897	0.00%
2018/03/01	13	23.21	18	23.42	23.35	-5	4,957	-0.10%
2018/02/27	18	23.31	51	23.26	23.35	-33	5,029	-0.66%
2018/02/26	69	22.85	68	23.13	23.35	1	5,011	0.02%
2018/02/23	2	22.63	0	0.00	22.80	2	4,984	0.04%
2018/02/22	10	22.35	11	22.30	22.50	-1	5,019	-0.02%
2018/02/21	86	22.38	11	22.40	22.35	75	5,061	1.48%
2018/02/12	173.4	22.24	0	0.00	22.25	173.4	5,062	3.43%	大買/鉅額交易
2018/02/09	41	22.09	3	22.17	22.30	38	5,082	0.75%
2018/02/08	11	22.54	0	0.00	22.55	11	5,067	0.22%
2018/02/07	40	22.60	45	22.50	22.45	-5	5,162	-0.10%
2018/02/06	45	22.19	159	22.60	22.30	-114	5,193	-2.19%	大賣/鉅額交易
2018/02/05	3	23.12	100	23.12	23.20	-97	5,110	-1.90%
2018/02/01	1	23.60	0	0.00	23.60	1	5,125	0.02%
2018/01/31	1	23.40	0	0.00	23.75	1	5,145	0.02%
2018/01/30	4	23.68	0	0.00	23.50	4	5,152	0.08%
2018/01/24	12	23.80	6	23.80	23.85	6	5,115	0.12%
2018/01/23	9	24.12	2	23.98	23.90	7	5,106	0.14%
2018/01/22	1	23.60	1	23.70	23.75	0	5,034	0.00%
2018/01/18	6	23.85	7	23.81	23.70	-1	5,000	-0.02%
2018/01/17	10.1	23.65	1	23.85	24.00	9.1	4,962	0.18%
2018/01/16	17	23.44	0	0.00	23.45	17	4,939	0.34%
2018/01/15	10	23.35	0	0.00	23.35	10	4,935	0.20%
2018/01/12	1.3	23.26	0	0.00	23.30	1.3	5,005	0.03%
2018/01/11	1	23.45	38	23.27	23.25	-37	5,002	-0.74%
2018/01/10	3	23.45	1	23.45	23.55	2	4,986	0.04%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	8	23.66	0	0.00	23.65	8	4,977	0.16%
2018/01/05	3	23.63	0	0.00	23.50	3	4,942	0.06%
2018/01/04	8.3	23.54	1	23.45	23.40	7.3	4,916	0.15%
2018/01/03	6.1	24.04	0	0.00	23.65	6.1	4,899	0.12%
2018/01/02	22	23.93	22	23.86	23.95	0	4,859	0.00%