裕隆 (2201)-國泰-新莊券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股▲0.15%
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/26	15	68.05	0	0.00	67.50	15	4,348	0.34%
2024/04/25	14.3	67.39	0	0.00	67.40	14.3	4,353	0.33%
2024/04/24	39	67.91	0	0.00	68.00	39	4,375	0.89%
2024/04/23	17	67.61	3	67.77	67.50	14	4,493	0.31%
2024/04/22	26	68.25	27.6	68.25	67.80	-1.6	4,508	-0.04%
2024/04/19	50.8	67.09	5.3	67.17	66.90	45.5	4,450	1.02%
2024/04/18	24.6	67.22	59.5	69.45	69.30	-34.9	4,372	-0.80%
2024/04/17	21	67.79	7.1	68.40	67.40	14	4,297	0.32%
2024/04/16	33	67.96	52	67.26	67.40	-19	4,327	-0.44%
2024/04/15	4	68.75	2	69.80	69.30	2	4,331	0.05%
2024/04/12	2	69.00	0	0.00	69.00	2	4,315	0.05%
2024/04/11	11	69.20	51	68.91	69.30	-40	4,321	-0.93%
2024/04/10	2.5	69.25	0	0.00	69.90	2.5	4,333	0.06%
2024/04/09	21.2	69.30	2.1	69.44	69.10	19.1	4,375	0.44%
2024/04/08	1	70.00	67.1	69.39	70.00	-66.1	4,361	-1.52%
2024/04/03	54.3	66.73	0	0.00	66.70	54.3	4,271	1.27%
2024/04/02	33.1	67.79	20	69.01	67.80	13.1	4,291	0.30%
2024/04/01	1	68.80	2	68.65	68.30	-1	4,275	-0.02%
2024/03/29	0.2	68.18	1.2	68.05	68.10	-0.9	4,301	-0.02%
2024/03/28	1	68.20	53	68.30	68.20	-52	4,347	-1.20%
2024/03/27	2.1	67.79	5	67.40	67.30	-2.9	4,480	-0.06%
2024/03/26	46.3	67.30	3	68.63	67.10	43.3	4,634	0.93%
2024/03/25	15.2	68.38	6	68.75	68.10	9.2	4,637	0.20%
2024/03/22	25.1	67.96	2	68.35	68.30	23.1	4,690	0.49%
2024/03/21	14	67.74	3	67.93	67.80	11	4,792	0.23%
2024/03/20	43	67.87	13	68.78	67.70	30	4,949	0.61%
2024/03/19	27.4	68.90	3	68.63	68.30	24.4	4,983	0.49%
2024/03/18	0.3	68.80	1	69.60	69.50	-0.7	5,136	-0.01%
2024/03/15	7	68.90	0.1	69.43	68.50	7	5,158	0.13%
2024/03/14	1	69.90	0	0.00	69.80	1	5,161	0.02%
2024/03/13	34.2	69.89	5	69.70	69.70	29.2	5,145	0.57%
2024/03/12	65	71.89	60.2	70.40	71.90	4.8	5,096	0.09%
2024/03/11	1	66.82	4	66.95	67.60	-3	4,959	-0.06%
2024/03/08	68.4	67.68	5	67.30	67.10	63.4	4,948	1.28%
2024/03/07	13.1	69.25	20	69.00	68.90	-7	4,864	-0.14%
2024/03/06	2.1	70.21	5	70.92	70.10	-3	4,820	-0.06%
2024/03/05	3	70.53	1	71.00	70.40	2	4,945	0.04%
2024/03/04	1	70.80	2	70.85	70.80	-1	4,943	-0.02%
2024/03/01	5.1	70.81	1	71.20	70.70	4.1	4,936	0.08%
2024/02/29	31.1	69.10	5	70.28	70.70	26.1	4,946	0.53%
2024/02/27	11.2	69.84	0	0.00	69.40	11.2	4,902	0.23%
2024/02/26	21.1	70.54	0.3	70.80	70.60	20.7	4,906	0.42%
2024/02/23	4	71.35	2	71.30	71.20	2	4,978	0.04%
2024/02/22	12.3	70.49	5	70.84	70.90	7.3	5,036	0.14%
2024/02/21	3.2	71.26	0.1	71.30	70.80	3.1	5,195	0.06%
2024/02/20	28.6	71.63	0	71.40	70.90	28.5	5,293	0.54%
2024/02/19	4.1	72.10	16	71.99	72.20	-11.9	5,303	-0.22%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/15	3.1	68.94	21	68.80	68.70	-17.9	5,342	-0.34%
2024/02/05	0	68.70	3	69.10	69.30	-3	5,354	-0.06%
2024/02/02	1.6	69.73	0	0.00	69.10	1.6	5,451	0.03%
2024/02/01	0.3	70.50	1	70.58	70.70	-0.8	5,480	-0.01%
2024/01/31	0	69.20	0	0.00	69.50	0	5,501	0.00%
2024/01/30	0.1	69.80	1	70.50	69.60	-0.9	5,522	-0.02%
2024/01/29	1.3	69.97	0	0.00	69.80	1.3	5,541	0.02%
2024/01/26	2	69.70	1	69.70	69.80	1	5,599	0.02%
2024/01/25	4.3	69.96	1	69.80	69.70	3.3	5,675	0.06%
2024/01/24	0	70.30	6	70.73	70.80	-6	5,723	-0.10%
2024/01/23	0	68.80	0	0.00	69.60	0	5,865	0.00%
2024/01/22	4	69.00	1	69.30	68.60	3	5,904	0.05%
2024/01/19	0.1	69.00	4	68.75	69.10	-3.9	6,009	-0.06%
2024/01/18	7.4	67.57	8	68.01	68.50	-0.6	6,091	-0.01%
2024/01/17	19.1	68.23	0.1	68.30	67.70	19	6,163	0.31%
2024/01/16	17.2	69.87	0	0.00	69.80	17.2	6,113	0.28%
2024/01/15	0.1	71.20	0	71.44	70.90	0.1	6,215	0.00%
2024/01/12	6.1	71.15	0	0.00	70.70	6.1	6,435	0.09%
2024/01/11	5	71.10	20.2	70.81	70.70	-15.2	6,557	-0.23%
2024/01/10	1.1	70.05	31.1	70.10	70.20	-29.9	6,941	-0.43%
2024/01/09	15.9	71.22	2	71.45	70.90	13.9	7,154	0.19%
2024/01/08	2.3	72.81	2	73.10	72.30	0.3	7,691	0.00%
2024/01/05	19.2	72.38	0	73.10	72.40	19.2	8,913	0.22%
2024/01/04	3.6	72.97	0.3	73.10	72.60	3.3	9,230	0.04%
2024/01/03	4.8	73.38	16	73.28	73.10	-11.2	9,285	-0.12%
2024/01/02	7	75.36	15.1	75.11	74.80	-8.1	9,265	-0.09%
2023/12/29	5.9	74.83	8	75.00	74.80	-2.1	9,295	-0.02%
2023/12/28	11	74.45	1.1	74.18	74.60	10	9,415	0.11%
2023/12/27	3	73.20	5	73.30	73.30	-2	9,442	-0.02%
2023/12/26	4.2	72.77	1	73.00	72.70	3.2	9,545	0.03%
2023/12/25	7	72.76	10	72.70	72.80	-3	9,755	-0.03%
2023/12/22	39.6	73.37	18	72.98	72.20	21.6	9,944	0.22%
2023/12/21	21	72.74	0	0.00	72.70	21	9,849	0.21%
2023/12/20	6.1	74.20	3	74.40	74.10	3	9,898	0.03%
2023/12/19	7	74.10	1	74.00	74.00	6	9,935	0.06%
2023/12/18	11.3	74.79	0.2	75.30	74.40	11	9,995	0.11%
2023/12/15	19	76.25	4.2	75.53	75.50	14.8	10,188	0.15%
2023/12/14	5.1	76.80	12	76.90	77.30	-7	10,213	-0.07%
2023/12/13	42.3	76.39	17	76.74	76.00	25.3	10,171	0.25%
2023/12/12	2	77.85	4.4	78.19	77.80	-2.4	10,053	-0.02%
2023/12/11	1	77.80	4	78.18	78.00	-3	10,108	-0.03%
2023/12/08	0	77.70	0	0.00	77.20	0	10,156	0.00%
2023/12/07	2.6	77.44	1	77.90	77.60	1.6	10,186	0.02%
2023/12/06	24	77.90	1	78.20	77.80	23	10,240	0.22%
2023/12/05	3.1	76.35	0.1	77.20	77.00	3	10,270	0.03%
2023/12/04	12.5	76.92	5	77.00	76.50	7.5	10,336	0.07%
2023/12/01	1.2	77.02	1.1	77.29	77.10	0.1	10,458	0.00%
2023/11/30	31.5	76.68	0	78.10	76.90	31.5	10,662	0.29%
2023/11/29	2	78.00	2	78.15	77.90	0	11,171	0.00%
2023/11/28	2	78.15	7	78.16	78.40	-5	11,565	-0.04%
2023/11/27	14.5	77.27	2	77.30	77.10	12.5	11,759	0.11%
2023/11/24	0.1	78.60	2	78.18	78.50	-1.9	12,164	-0.02%
2023/11/22	24.1	77.81	0	0.00	77.70	24.1	12,453	0.19%
2023/11/21	5	79.06	1	78.91	79.00	4	12,370	0.03%
2023/11/20	23.4	78.06	8.1	78.07	78.00	15.2	12,279	0.12%
2023/11/17	2	79.80	12	79.33	80.20	-10	12,116	-0.08%
2023/11/16	3.1	78.94	5	78.68	79.10	-1.9	12,025	-0.02%
2023/11/15	7	78.81	4	78.80	78.50	3	11,968	0.03%
2023/11/14	5.1	77.08	5	77.84	77.90	0.1	11,858	0.00%
2023/11/13	3	76.80	1	77.20	77.60	2	11,869	0.02%
2023/11/10	21.4	77.32	12	77.47	77.10	9.4	11,883	0.08%
2023/11/09	2.4	79.15	3	79.03	79.20	-0.6	11,857	-0.01%
2023/11/08	1.3	78.85	3.5	79.00	78.60	-2.2	12,001	-0.02%
2023/11/07	11.5	78.35	19	78.88	79.10	-7.5	12,008	-0.06%
2023/11/06	5	78.88	2	79.30	78.80	3	12,036	0.03%
2023/11/03	5	78.62	11	78.17	78.20	-6	12,143	-0.05%
2023/11/02	3.1	76.97	9.5	76.77	77.40	-6.4	12,086	-0.05%
2023/11/01	6	74.43	9	74.47	75.00	-3	12,009	-0.02%
2023/10/31	26.5	74.92	2.2	75.05	74.10	24.3	11,946	0.20%
2023/10/30	1.4	76.96	6	77.02	76.90	-4.6	11,861	-0.04%
2023/10/27	8.1	77.55	2	77.75	77.30	6.1	11,890	0.05%
2023/10/26	28	78.74	17	79.49	78.20	11	11,957	0.09%
2023/10/25	10.5	80.72	17.1	80.86	80.10	-6.6	11,962	-0.06%
2023/10/24	7	78.79	0.3	78.65	79.00	6.7	12,043	0.06%
2023/10/23	10.1	78.03	3	77.87	77.80	7.1	12,066	0.06%
2023/10/20	25.1	79.32	8	79.44	79.10	17.1	12,142	0.14%
2023/10/19	10.5	80.00	5	80.14	81.40	5.5	12,052	0.05%
2023/10/18	52	81.95	35	82.47	80.10	17	12,069	0.14%
2023/10/17	14.1	81.91	6	81.72	81.10	8.1	11,808	0.07%
2023/10/16	67.4	84.60	48	84.20	83.00	19.3	11,705	0.17%
2023/10/13	100.7	87.70	105.4	87.08	85.10	-4.7	11,340	-0.04%	大賣/
2023/10/12	6.2	80.92	43.9	81.80	84.00	-37.7	10,331	-0.36%
2023/10/11	9	79.24	5	79.52	78.80	4	10,484	0.04%
2023/10/06	17	78.89	6	79.18	78.90	11	10,709	0.10%
2023/10/05	8.2	78.59	1	79.00	78.40	7.2	10,747	0.07%
2023/10/04	28.5	78.50	0	0.00	78.40	28.5	10,777	0.26%
2023/10/03	28.4	81.20	2	80.90	80.50	26.4	10,670	0.25%
2023/10/02	33.1	82.24	24	81.95	82.00	9.1	10,679	0.09%
2023/09/28	54.2	84.88	25	83.82	83.00	29.2	10,776	0.27%
2023/09/27	9.7	84.48	29.1	85.39	86.00	-19.4	10,746	-0.18%
2023/09/26	19	84.10	7.8	84.46	83.70	11.2	10,621	0.11%
2023/09/25	15.1	84.84	20	84.69	84.30	-4.9	10,678	-0.05%
2023/09/22	3	81.27	21.1	81.91	82.50	-18	10,638	-0.17%
2023/09/21	20.2	81.28	13	80.92	80.60	7.2	10,613	0.07%
2023/09/20	41.4	84.42	16.5	83.06	82.20	24.9	10,624	0.23%
2023/09/19	9.1	84.91	7	85.10	84.60	2	10,450	0.02%
2023/09/18	20	83.22	13	83.15	83.30	7	10,335	0.07%
2023/09/15	3.2	83.28	4	83.18	82.90	-0.8	10,380	-0.01%
2023/09/14	26.7	83.70	8	84.31	83.80	18.7	10,412	0.18%
2023/09/13	2.7	82.96	20	83.09	83.90	-17.4	10,425	-0.17%
2023/09/12	4.5	81.47	0	0.00	81.30	4.5	10,631	0.04%
2023/09/11	5.1	82.12	1	83.60	81.20	4.1	10,647	0.04%
2023/09/08	20	82.95	4	83.59	82.60	16	10,628	0.15%
2023/09/07	5	84.12	10	83.92	84.50	-5	10,632	-0.05%
2023/09/06	14	83.94	9.3	84.41	83.20	4.7	10,618	0.04%
2023/09/05	23.4	85.11	13	85.24	85.20	10.4	10,593	0.10%
2023/09/04	85.2	87.03	53	87.16	85.70	32.2	10,510	0.31%
2023/09/01	45	85.69	71.2	85.49	85.30	-26.2	9,982	-0.26%
2023/08/31	15	83.36	30.3	84.18	83.40	-15.3	9,779	-0.16%
2023/08/30	50.1	83.26	62	83.26	83.70	-11.9	9,882	-0.12%
2023/08/29	27	79.15	28.1	78.67	79.80	-1.1	9,712	-0.01%
2023/08/28	20.5	76.98	17	76.78	75.70	3.5	10,084	0.03%
2023/08/25	3	74.93	1	74.30	75.00	2	10,409	0.02%
2023/08/24	0	74.60	3	74.43	74.50	-3	11,432	-0.03%
2023/08/23	3	75.10	3.2	74.77	74.70	-0.2	11,529	0.00%
2023/08/22	1.4	75.41	0	0.00	74.30	1.4	11,663	0.01%
2023/08/21	0.2	75.10	0	75.20	75.40	0.2	11,977	0.00%
2023/08/18	1	75.70	1	75.49	74.70	0	12,263	0.00%
2023/08/17	16.6	73.05	8	75.01	75.60	8.6	12,610	0.07%
2023/08/16	10.5	73.20	0	73.60	73.20	10.5	12,960	0.08%
2023/08/15	0.1	75.43	11	74.56	74.30	-11	13,037	-0.08%
2023/08/14	32.1	74.41	1	75.10	73.40	31.1	13,253	0.23%
2023/08/11	2.1	77.71	0.3	77.70	77.50	1.8	13,487	0.01%
2023/08/10	14.7	78.05	1.4	78.46	77.90	13.3	13,636	0.10%
2023/08/09	12.5	81.28	9.2	79.48	79.20	3.4	13,659	0.02%
2023/08/08	13.1	79.78	0.1	79.90	79.70	13	13,666	0.10%
2023/08/07	0.2	80.63	1	80.60	80.50	-0.9	13,852	-0.01%
2023/08/04	0.1	80.40	0	0.00	80.70	0.1	13,957	0.00%
2023/08/02	3	80.77	3.2	80.97	80.10	-0.2	13,997	0.00%
2023/08/01	1.3	81.12	1.4	81.74	81.00	-0.1	13,969	0.00%
2023/07/31	4.1	82.84	3.8	82.78	82.00	0.3	13,957	0.00%
2023/07/28	12	81.23	8	81.11	81.60	4	13,918	0.03%
2023/07/27	0	0.00	21.2	80.43	81.00	-21.2	13,982	-0.15%
2023/07/26	8.5	78.53	6.5	79.63	77.70	2	13,895	0.01%
2023/07/25	5.4	79.37	5.3	78.92	79.80	0.1	13,936	0.00%
2023/07/24	21.9	76.77	5	76.64	76.20	16.9	13,873	0.12%
2023/07/21	44.7	77.90	32	77.50	77.40	12.7	13,893	0.09%
2023/07/20	13.8	78.44	7	78.41	78.20	6.8	14,010	0.05%
2023/07/19	16.3	79.78	3	79.83	79.00	13.3	13,983	0.10%
2023/07/18	54.1	81.69	11	82.09	80.20	43.1	14,165	0.30%
2023/07/17	9	84.21	16	85.06	84.40	-7	14,604	-0.05%
2023/07/14	26.2	86.50	28.3	86.44	85.50	-2.1	15,027	-0.01%
2023/07/13	14.1	82.57	47.5	83.04	84.00	-33.4	15,484	-0.22%
2023/07/12	2	80.00	2.6	80.34	80.20	-0.6	15,701	0.00%
2023/07/11	32.1	80.47	4	80.10	80.00	28.1	16,083	0.17%
2023/07/10	18.6	81.87	5.5	81.36	81.30	13.1	16,401	0.08%
2023/07/07	13.1	82.84	7.8	82.63	82.30	5.3	16,394	0.03%
2023/07/06	6.1	83.12	40.7	83.23	83.50	-34.7	16,360	-0.21%
2023/07/05	8	82.01	28.4	82.22	81.80	-20.4	16,184	-0.13%
2023/07/04	14.3	82.63	16	83.12	82.40	-1.7	16,023	-0.01%
2023/07/03	13	82.37	7.4	81.89	81.80	5.6	16,017	0.03%
2023/06/30	10	82.55	12	82.68	82.60	-2	15,975	-0.01%
2023/06/29	29	80.91	12	80.84	80.50	17	15,906	0.11%
2023/06/28	14.4	81.66	15	81.13	80.80	-0.6	15,888	0.00%
2023/06/27	25	80.68	4	80.23	79.40	21	15,857	0.13%
2023/06/26	6.2	81.09	6	81.98	82.00	0.2	15,917	0.00%
2023/06/21	16.1	82.68	4	83.15	82.00	12.1	16,007	0.08%
2023/06/20	5.1	82.46	4	83.78	83.10	1.1	16,009	0.01%
2023/06/19	17.1	83.48	5	83.48	83.40	12.1	16,067	0.08%
2023/06/16	29.1	85.12	7	85.23	83.70	22.1	16,268	0.14%
2023/06/14	7	87.73	3.1	87.39	87.40	3.9	16,092	0.02%
2023/06/13	3	87.73	3	88.50	87.10	0	16,261	0.00%
2023/06/12	9	87.26	2	87.90	86.80	7	16,486	0.04%
2023/06/09	2	86.02	4	87.73	87.80	-2	16,587	-0.01%
2023/06/08	9.1	87.88	3	87.73	87.10	6.1	16,894	0.04%
2023/06/07	6	89.68	27.5	89.61	89.70	-21.5	17,277	-0.12%
2023/06/06	22.6	89.76	24.1	89.86	88.50	-1.6	17,427	-0.01%
2023/06/05	10.2	92.63	20.8	92.35	90.60	-10.7	17,463	-0.06%
2023/06/02	13	90.55	27	90.38	90.60	-14	17,273	-0.08%
2023/06/01	104.8	90.96	65.4	90.73	89.60	39.5	17,110	0.23%	大買/
2023/05/31	17	86.62	14.4	86.98	87.60	2.6	16,730	0.02%
2023/05/30	59	86.68	66	86.37	86.60	-7	16,779	-0.04%
2023/05/29	2	83.25	11	83.44	82.80	-9	16,189	-0.06%
2023/05/26	9	82.69	4	83.30	82.20	5	16,720	0.03%
2023/05/25	47.1	84.25	22	84.63	83.40	25.1	16,790	0.15%
2023/05/24	2	82.90	33	83.46	85.30	-31	16,784	-0.18%
2023/05/23	44	84.08	5	84.66	83.70	39	16,779	0.23%
2023/05/22	15	82.98	34.6	83.70	84.20	-19.5	16,625	-0.12%
2023/05/19	7	81.30	5.1	80.65	80.40	1.9	16,605	0.01%
2023/05/18	9.6	81.86	15.4	81.67	81.80	-5.8	17,232	-0.03%
2023/05/17	24	80.64	54	80.74	81.10	-30	17,202	-0.17%
2023/05/16	18	79.18	37.2	78.77	79.60	-19.2	16,929	-0.11%
2023/05/15	19.1	77.35	10	77.49	76.70	9.1	16,975	0.05%
2023/05/12	22	76.93	30	77.03	78.30	-8	17,522	-0.05%
2023/05/11	22	76.93	30	77.03	75.90	-8	17,605	-0.05%
2023/05/10	7	78.66	14	78.86	79.10	-7	17,858	-0.04%
2023/05/09	3.1	77.37	4	77.33	77.10	-0.9	18,040	-0.01%
2023/05/08	5	77.88	7.4	77.91	78.10	-2.4	18,373	-0.01%
2023/05/05	5	78.00	6	77.57	77.40	-1	19,117	-0.01%
2023/05/04	24	77.11	43.2	76.73	77.80	-19.2	20,127	-0.10%
2023/05/03	46.2	78.32	3	77.80	77.60	43.2	20,629	0.21%
2023/05/02	5.1	80.13	6	80.57	80.00	-1	21,995	0.00%
2023/04/28	11	81.27	9.1	80.88	80.60	1.9	22,329	0.01%
2023/04/27	8	80.29	30	80.77	80.50	-22	22,911	-0.10%
2023/04/26	2	79.30	10.2	79.39	79.80	-8.2	23,222	-0.04%
2023/04/25	44.5	79.98	33.2	81.22	78.50	11.3	23,224	0.05%
2023/04/24	10	79.79	7	80.50	80.90	3	23,268	0.01%
2023/04/21	29	80.30	21.5	80.76	80.30	7.5	23,333	0.03%
2023/04/20	92.4	80.46	52.1	80.77	82.00	40.3	23,300	0.17%
2023/04/19	32.5	84.28	46.9	84.42	83.20	-14.4	23,430	-0.06%
2023/04/18	84.3	84.01	120.2	84.31	85.70	-36	23,376	-0.15%	大賣/
2023/04/17	41.6	81.64	80.2	81.49	81.80	-38.6	22,746	-0.17%
2023/04/14	23.3	78.83	28	79.18	79.10	-4.7	22,664	-0.02%
2023/04/13	11.5	78.21	29.3	77.89	77.60	-17.8	22,469	-0.08%
2023/04/12	4.2	75.58	0.3	75.57	75.60	3.9	22,228	0.02%
2023/04/11	1.1	75.69	6	75.59	74.70	-4.9	22,378	-0.02%
2023/04/10	0.2	74.67	11	74.51	74.80	-10.8	22,442	-0.05%
2023/04/07	1.1	73.53	14	74.31	74.30	-13	22,682	-0.06%
2023/04/06	27	73.48	8	73.47	73.70	19	22,946	0.08%
2023/03/31	8.1	75.74	6	75.50	75.20	2.1	23,097	0.01%
2023/03/30	5	76.70	36	76.55	76.50	-31	23,290	-0.13%
2023/03/29	5	75.34	2	75.00	75.60	3	23,597	0.01%
2023/03/28	9.2	74.77	0	0.00	74.50	9.2	24,135	0.04%
2023/03/27	56.2	76.32	4.2	76.94	75.50	52	24,251	0.21%
2023/03/24	12.1	78.58	31.1	78.26	78.80	-19	24,380	-0.08%
2023/03/23	18	76.94	26.1	77.11	77.50	-8	24,792	-0.03%
2023/03/22	29.4	77.92	14	78.06	76.40	15.4	25,520	0.06%
2023/03/21	27.7	77.83	68.8	77.75	77.30	-41.2	25,958	-0.16%
2023/03/20	5.1	75.76	64	75.76	75.80	-59	26,583	-0.22%
2023/03/17	2	74.95	8.4	75.18	75.70	-6.3	26,757	-0.02%
2023/03/16	14.2	74.22	5.2	75.01	73.90	9	27,143	0.03%
2023/03/15	28.1	76.93	26	77.67	75.90	2.1	27,463	0.01%
2023/03/14	6.1	74.80	7	74.61	75.50	-0.9	27,639	0.00%
2023/03/13	32.5	74.29	37.2	73.54	76.00	-4.8	27,805	-0.02%
2023/03/10	57.6	72.66	45.3	73.38	72.40	12.4	28,035	0.04%
2023/03/09	63.2	76.17	27	76.93	76.00	36.2	28,440	0.13%
2023/03/08	41.7	77.66	56	77.73	77.60	-14.3	29,589	-0.05%
2023/03/07	27.2	79.06	15.2	79.33	79.20	12.1	31,679	0.04%
2023/03/06	16	78.92	12	79.01	79.00	4	32,545	0.01%
2023/03/03	7.5	78.14	1	78.30	78.10	6.5	33,580	0.02%
2023/03/02	35.2	79.40	31.4	78.71	78.80	3.8	33,809	0.01%
2023/03/01	69.2	82.77	66.5	81.81	81.60	2.7	34,331	0.01%
2023/02/24	56.8	81.36	63.3	81.67	81.30	-6.5	34,926	-0.02%
2023/02/23	29.5	79.81	62	79.15	80.00	-32.5	35,006	-0.09%
2023/02/22	56.2	78.48	5	77.78	78.10	51.2	35,078	0.15%
2023/02/21	45.5	81.88	54.1	81.57	80.90	-8.6	35,210	-0.02%
2023/02/20	40	80.08	31.8	80.30	80.60	8.2	35,453	0.02%
2023/02/17	99.1	81.10	72.2	80.85	80.00	26.8	36,109	0.07%
2023/02/16	167.3	81.66	148.5	81.66	81.50	18.7	36,232	0.05%	大買/大賣/
2023/02/15	18.2	78.62	32	78.51	77.90	-13.8	35,580	-0.04%
2023/02/14	34.2	77.43	6	77.48	77.20	28.2	35,384	0.08%
2023/02/13	15.1	77.64	4	77.78	77.50	11.1	35,365	0.03%
2023/02/10	94.9	78.59	64.1	79.06	79.00	30.8	35,162	0.09%
2023/02/09	50	77.28	53.3	77.37	76.90	-3.3	34,580	-0.01%
2023/02/08	44.4	76.97	73	76.72	77.80	-28.6	34,426	-0.08%
2023/02/07	52	77.72	37	77.80	77.80	15	34,045	0.04%
2023/02/06	106.2	78.03	98	78.42	77.50	8.2	33,809	0.02%	大買/
2023/02/03	207.4	79.85	180.5	79.08	78.10	26.9	33,486	0.08%	大買/大賣/
2023/02/02	217.8	81.22	169.6	80.16	79.50	48.3	32,779	0.15%	大買/大賣/
2023/02/01	100.4	83.47	141	83.39	84.50	-40.6	31,891	-0.13%	大賣/
2023/01/31	217.5	79.66	194.4	79.81	82.90	23.1	31,435	0.07%	大買/大賣/
2023/01/30	13	76.78	14	77.46	78.10	-1	30,031	0.00%
2023/01/17	203	70.26	142.1	70.12	71.00	60.9	29,893	0.20%	大買/大賣/
2023/01/16	59.1	67.26	105	68.18	69.20	-45.9	29,626	-0.15%	大賣/
2023/01/13	17	66.65	23.3	66.82	66.80	-6.3	29,718	-0.02%
2023/01/12	56	66.27	58	66.50	66.20	-2	29,684	-0.01%
2023/01/11	46.3	67.11	66.6	67.05	66.50	-20.3	29,471	-0.07%
2023/01/10	55.1	68.26	44.3	68.33	67.20	10.8	29,388	0.04%
2023/01/09	133.4	68.08	152.5	68.27	68.20	-19.1	29,198	-0.07%	大買/大賣/
2023/01/06	122.7	66.19	116	66.44	66.20	6.7	28,481	0.02%	大買/大賣/
2023/01/05	18	65.57	24	65.70	65.70	-6	27,989	-0.02%
2023/01/04	46.4	64.52	52	64.49	65.70	-5.6	27,698	-0.02%
2023/01/03	70.1	62.43	70	62.72	63.20	0.1	27,350	0.00%
2022/12/30	51	61.95	51	62.14	62.00	0	27,175	0.00%
2022/12/29	47	59.90	48	60.48	61.40	-1	27,061	0.00%
2022/12/28	6	61.78	8	61.79	61.60	-2	26,892	-0.01%
2022/12/27	54	61.50	62	61.88	61.90	-8	26,747	-0.03%
2022/12/26	50	60.21	52	60.21	61.10	-2	26,468	-0.01%
2022/12/23	42.1	59.11	41	59.27	59.10	1.1	26,197	0.00%
2022/12/22	82	60.53	79.9	60.41	59.70	2.1	25,954	0.01%
2022/12/21	11	60.73	7	60.74	60.00	4	25,720	0.02%
2022/12/20	93.4	62.88	100	63.16	61.40	-6.6	25,370	-0.03%
2022/12/19	32	63.81	4	64.08	64.20	28	24,857	0.11%
2022/12/16	80.2	64.61	49	64.84	64.10	31.2	24,654	0.13%
2022/12/15	118.3	67.60	108	67.90	66.50	10.3	24,382	0.04%	大買/大賣/
2022/12/14	57.1	67.11	98	66.84	66.80	-40.9	23,822	-0.17%
2022/12/13	65.2	65.64	24.1	65.68	65.00	41.1	23,062	0.18%
2022/12/12	116.1	65.95	146	65.20	66.60	-29.9	22,467	-0.13%	大買/大賣/
2022/12/09	57	62.84	45.5	62.28	62.30	11.5	21,593	0.05%
2022/12/08	64	62.53	74	62.65	63.00	-10	21,338	-0.05%
2022/12/07	74	64.48	60	63.87	63.40	14	20,901	0.07%
2022/12/06	37.1	65.08	39.2	64.75	64.90	-2.1	20,373	-0.01%
2022/12/05	38.3	67.19	34.1	67.44	66.90	4.3	19,893	0.02%
2022/12/02	133.2	67.63	109.1	67.63	66.70	24.2	19,576	0.12%	大買/大賣/
2022/12/01	153.1	67.34	155.2	67.53	67.90	-2	18,949	-0.01%	大買/大賣/
2022/11/30	241.3	64.85	238.3	64.89	65.20	2.9	18,126	0.02%	大買/大賣/
2022/11/29	248.3	66.16	587.5	68.46	63.70	-339.3	16,812	-2.02%	大買/大賣/鉅額交易
2022/11/28	120.5	62.61	140	62.71	64.80	-19.5	14,714	-0.13%	大買/大賣/
2022/11/25	195.4	59.84	190.6	59.96	60.60	4.8	14,089	0.03%	大買/大賣/
2022/11/24	51.3	56.99	68.3	57.28	57.70	-17	12,958	-0.13%
2022/11/23	196.6	56.65	154.1	56.75	57.10	42.5	12,521	0.34%	大買/大賣/
2022/11/22	208	54.50	157.1	54.64	54.90	51	11,541	0.44%	大買/大賣/
2022/11/21	38	52.58	52.8	52.45	54.10	-14.8	10,587	-0.14%
2022/11/18	43.2	49.37	19	49.25	49.20	24.2	9,933	0.24%
2022/11/17	27	51.04	39	50.94	50.20	-12	9,704	-0.12%
2022/11/16	70	50.07	55.6	50.50	50.90	14.4	9,257	0.16%
2022/11/15	126.6	49.65	125.7	50.14	51.10	0.9	8,791	0.01%	大買/大賣/
2022/11/14	15	48.06	73	48.52	49.50	-58	7,961	-0.73%
2022/11/11	2	44.90	4	45.10	45.00	-2	7,484	-0.03%
2022/11/10	18.1	45.02	5	44.72	44.40	13.1	7,462	0.17%
2022/11/09	8	45.43	17	45.09	44.80	-9	7,416	-0.12%
2022/11/08	14	45.60	3	45.73	45.35	11	7,303	0.15%
2022/11/07	0	0.00	2.4	45.46	45.75	-2.4	7,330	-0.03%
2022/11/04	2	43.95	1	44.45	45.05	1	7,310	0.01%
2022/11/03	4.1	44.60	5	44.67	44.45	-1	7,270	-0.01%
2022/11/02	10	45.65	0.3	46.10	45.20	9.7	7,337	0.13%
2022/11/01	19	45.59	1	45.65	45.60	18	7,586	0.24%
2022/10/31	1	45.60	4.3	45.87	45.60	-3.3	7,566	-0.04%
2022/10/28	52.1	46.18	79	46.29	45.75	-27	7,556	-0.36%
2022/10/27	17	45.48	56.1	45.54	46.55	-39.1	7,447	-0.53%
2022/10/26	28.1	44.73	33	44.63	44.40	-4.9	7,331	-0.07%
2022/10/25	68.1	44.54	34	44.77	44.30	34.1	7,207	0.47%
2022/10/24	63	45.61	60	45.82	46.00	3	6,936	0.04%
2022/10/21	47	44.32	45	44.47	45.05	2	6,516	0.03%
2022/10/20	7	41.17	5	41.90	41.35	2	5,996	0.03%
2022/10/19	7	43.11	8.1	43.35	43.00	-1.1	5,965	-0.02%
2022/10/18	17.6	43.06	33	43.40	42.80	-15.4	6,023	-0.26%
2022/10/17	32	43.21	37.5	43.25	43.45	-5.5	6,156	-0.09%
2022/10/14	2	42.30	13	42.40	42.80	-11	6,177	-0.18%
2022/10/13	32	41.41	3	42.27	41.05	29	6,136	0.47%
2022/10/12	33	41.02	0	0.00	41.05	33	6,071	0.54%
2022/10/11	13.1	41.47	1	40.85	40.80	12.1	6,175	0.20%
2022/10/07	2	42.55	13	42.45	42.90	-11	6,221	-0.18%
2022/10/06	10	42.05	0	0.00	41.25	10	6,295	0.16%
2022/10/05	12	41.57	14	41.79	41.20	-2	6,646	-0.03%
2022/10/03	7	40.68	2	40.90	40.75	5	7,032	0.07%
2022/09/30	9	40.59	7	41.00	41.05	2	7,162	0.03%
2022/09/28	0	0.00	5	41.25	41.20	-5	7,355	-0.07%
2022/09/27	7	42.45	0	0.00	42.65	7	7,378	0.09%
2022/09/26	4	42.85	4	41.85	41.85	0	7,436	0.00%
2022/09/23	1	43.00	3	43.47	42.85	-2	7,635	-0.03%
2022/09/22	18	42.64	8	42.55	43.45	10	7,823	0.13%
2022/09/21	2	42.93	0	0.00	42.60	2	8,031	0.02%
2022/09/20	9	42.89	6.5	42.91	43.30	2.5	8,266	0.03%
2022/09/19	8	41.99	7	41.95	41.95	1	8,537	0.01%
2022/09/16	2	41.75	1	42.10	41.95	1	8,792	0.01%
2022/09/15	0	0.00	1	42.10	42.05	-1	9,548	-0.01%
2022/09/14	0.1	41.95	0	0.00	42.20	0.1	9,969	0.00%
2022/09/13	2	42.05	2	42.33	42.15	0	10,474	0.00%
2022/09/08	15	41.96	4	42.05	42.35	11	10,844	0.10%
2022/09/07	2	42.00	0	0.00	41.85	2	11,040	0.02%
2022/09/06	2	42.70	85	42.42	42.05	-83	11,057	-0.75%
2022/09/05	7	43.71	2	43.88	43.40	5	11,033	0.05%
2022/09/02	9	43.14	15.1	42.69	43.85	-6.1	11,015	-0.05%
2022/09/01	31.3	42.96	12.1	43.23	43.20	19.2	10,804	0.18%
2022/08/31	2	41.30	17	41.25	41.25	-15	10,484	-0.14%
2022/08/30	0	0.00	0.4	40.73	40.60	-0.4	10,489	0.00%
2022/08/29	3.4	40.27	0	0.00	40.15	3.4	10,523	0.03%
2022/08/26	0	0.00	0.1	41.00	41.00	-0.1	10,537	0.00%
2022/08/25	4.1	39.89	0	0.00	39.85	4.1	10,558	0.04%
2022/08/24	20	40.75	7	40.80	40.70	13	10,758	0.12%
2022/08/23	3.1	40.97	2	40.85	40.85	1.1	10,817	0.01%
2022/08/22	0	0.00	2	40.98	40.85	-2	10,847	-0.02%
2022/08/19	3.4	41.38	1	41.25	41.30	2.4	10,809	0.02%
2022/08/18	26.1	41.47	0	0.00	41.50	26.1	10,867	0.24%
2022/08/17	2	42.00	5	41.95	41.95	-3	10,930	-0.03%
2022/08/16	0.1	42.30	5	42.48	42.40	-4.9	10,886	-0.05%
2022/08/15	0	0.00	20	42.60	42.55	-20	10,870	-0.18%
2022/08/12	0	0.00	5	42.30	42.40	-5	10,881	-0.05%
2022/08/11	6	42.04	0	0.00	41.80	6	10,866	0.06%
2022/08/10	40	42.25	0	0.00	41.95	40	10,869	0.37%
2022/08/09	21	41.59	7	41.78	42.20	14	10,889	0.13%
2022/08/08	30	40.49	50.1	40.54	41.45	-20	10,907	-0.18%
2022/08/05	1	43.95	0.1	44.20	43.80	0.9	10,664	0.01%
2022/08/04	1.2	43.27	1	43.20	43.25	0.2	10,610	0.00%
2022/08/03	3	44.83	53	44.31	44.05	-50	10,503	-0.48%
2022/08/02	0	0.00	41	45.09	45.10	-41	10,414	-0.39%
2022/08/01	1	45.35	0	0.00	45.55	1	10,361	0.01%
2022/07/29	2	45.60	6	45.74	45.75	-4	10,334	-0.04%
2022/07/28	24.1	45.63	5	46.00	45.45	19.1	10,296	0.19%
2022/07/27	2.1	45.39	3	46.00	46.20	-0.9	10,234	-0.01%
2022/07/26	8	45.83	2.2	45.59	45.55	5.8	10,166	0.06%
2022/07/25	18	44.74	8.3	45.03	45.80	9.7	10,061	0.10%
2022/07/22	45.2	45.76	6.2	45.81	45.95	39	9,867	0.40%
2022/07/21	33.3	46.59	17.1	46.73	46.95	16.2	9,614	0.17%
2022/07/20	20	47.82	5.2	47.86	47.50	14.8	9,444	0.16%
2022/07/19	14.2	48.09	6	47.80	48.05	8.2	9,371	0.09%
2022/07/18	0	47.90	4.2	48.50	48.50	-4.1	9,321	-0.04%
2022/07/15	7.2	47.98	8.1	48.00	48.00	-0.9	9,207	-0.01%
2022/07/14	21.4	49.00	12	48.81	49.00	9.4	9,075	0.10%
2022/07/13	46	48.20	54.1	48.04	49.00	-8.1	8,896	-0.09%
2022/07/12	34	46.49	18	46.85	46.90	16	8,479	0.19%
2022/07/11	8	45.96	28	46.35	46.10	-20	8,246	-0.24%
2022/07/08	12	44.45	12	44.64	44.70	0	8,045	0.00%
2022/07/07	1	43.59	5	43.41	43.70	-4	7,907	-0.05%
2022/07/06	6.1	43.06	1	42.50	42.50	5.1	7,786	0.06%
2022/07/05	3	44.53	2	45.00	44.50	1	7,651	0.01%
2022/07/04	7	44.86	7.1	44.59	44.40	-0.1	7,573	0.00%
2022/07/01	23.1	45.10	13.1	45.31	44.40	10	7,468	0.13%
2022/06/30	18	47.10	12	47.48	47.20	6	7,202	0.08%
2022/06/29	20.1	47.75	8	47.43	47.50	12.1	6,978	0.17%
2022/06/28	22.3	48.73	17	48.79	48.35	5.3	6,707	0.08%
2022/06/27	28.1	49.28	229.4	48.85	50.20	-201.3	6,443	-3.12%	大賣/鉅額交易
2022/06/24	149	49.80	37	49.89	50.00	112	6,089	1.84%	大買/鉅額交易
2022/06/23	114.6	50.25	34.3	50.84	50.50	80.2	5,800	1.38%	大買/
2022/06/22	25	49.39	16.1	49.29	49.10	8.9	4,986	0.18%
2022/06/21	59.1	48.02	81.1	48.07	49.75	-22	4,553	-0.48%
2022/06/20	17	45.47	0	0.00	45.30	17	3,987	0.43%
2022/06/17	5	46.02	13.4	45.98	46.10	-8.4	3,770	-0.22%
2022/06/16	5	46.36	162	46.27	45.80	-157	3,557	-4.41%	大賣/鉅額交易
2022/06/15	1	45.40	1.4	45.81	45.40	-0.4	3,336	-0.01%
2022/06/14	0.1	44.25	0	0.00	44.80	0.1	3,285	0.00%
2022/06/13	10	45.67	22	45.20	45.40	-12	3,201	-0.37%
2022/06/10	1	45.00	3	45.23	45.40	-2	3,116	-0.06%
2022/06/09	6	45.24	7	44.91	45.20	-1	3,089	-0.03%
2022/06/08	12	44.64	2	44.75	44.35	10	3,099	0.32%
2022/06/07	53	44.22	41	44.64	44.35	12	3,070	0.39%
2022/06/06	27	44.83	0	0.00	44.70	27	3,007	0.90%
2022/06/02	23	45.62	29	45.69	45.15	-6	3,005	-0.20%
2022/06/01	38.4	45.38	60.2	45.78	45.80	-21.8	2,937	-0.74%
2022/05/31	3	44.12	35.1	44.10	44.45	-32.1	2,668	-1.20%
2022/05/30	1	43.40	4	43.34	43.70	-3	2,530	-0.12%
2022/05/27	0	0.00	2	43.40	43.30	-2	2,472	-0.08%
2022/05/26	14	43.23	1.2	43.29	43.15	12.8	2,442	0.52%
2022/05/25	15.1	42.39	18	42.69	43.15	-2.9	2,352	-0.12%
2022/05/24	5	42.20	0	0.00	42.15	5	2,309	0.22%
2022/05/20	6	41.94	0	0.00	41.95	6	2,280	0.26%
2022/05/19	33	42.00	1	41.70	42.20	32	2,270	1.41%
2022/05/17	2	41.80	8	41.66	41.95	-6	2,198	-0.27%
2022/05/16	0	0.00	4	41.28	42.00	-4	2,128	-0.19%
2022/05/13	1	39.90	3	40.12	40.10	-2	1,945	-0.10%
2022/05/10	1	38.55	2	38.50	38.65	-1	1,859	-0.05%
2022/05/09	0	39.05	0	0.00	38.70	0	1,865	0.00%
2022/05/06	0.1	39.45	0	0.00	39.55	0.1	1,836	0.00%
2022/05/04	0	0.00	0.1	40.05	40.10	-0.1	1,849	-0.01%
2022/05/03	0	39.75	0	0.00	39.65	0	1,885	0.00%
2022/04/29	0.1	39.95	0	0.00	39.60	0.1	1,908	0.01%
2022/04/28	0.1	39.70	0	0.00	39.60	0.1	1,960	0.00%
2022/04/25	2	40.33	0	0.00	40.10	2	2,081	0.10%
2022/04/22	0.1	41.15	1	41.25	41.20	-0.9	2,099	-0.04%
2022/04/21	1	41.10	0	0.00	41.10	1	2,154	0.05%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/18	0.2	39.97	0	0.00	40.00	0.2	2,245	0.01%
2022/04/14	1	40.75	0	0.00	40.50	1	2,350	0.04%
2022/04/13	0	0.00	2	39.88	39.95	-2	2,372	-0.08%
2022/04/12	1	39.35	0	0.00	39.10	1	2,472	0.04%
2022/04/11	0	0.00	1	40.10	39.10	-1	2,555	-0.04%
2022/04/06	0	0.00	1	40.80	40.55	-1	2,779	-0.04%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/23	7	40.54	1	40.50	40.70	6	2,976	0.20%
2022/03/22	0	0.00	2	40.15	40.30	-2	2,996	-0.07%
2022/03/21	0	0.00	5	40.00	39.95	-5	3,002	-0.17%
2022/03/18	3	39.63	0	0.00	39.80	3	3,030	0.10%
2022/03/17	0	0.00	1	39.60	39.60	-1	3,024	-0.03%
2022/03/16	2	38.80	3	38.93	39.00	-1	3,028	-0.03%
2022/03/15	0.1	38.84	1	38.85	38.85	-0.9	3,033	-0.03%
2022/03/14	2	39.15	6	39.19	39.10	-4	3,026	-0.13%
2022/03/11	6.2	39.28	3	39.15	39.05	3.2	3,025	0.11%
2022/03/10	0	0.00	4	40.30	40.30	-4	2,959	-0.14%
2022/03/09	1	39.15	0	0.00	39.30	1	2,948	0.03%
2022/03/08	4	39.23	3	39.00	38.90	1	2,973	0.03%
2022/03/07	3	39.95	8	39.80	39.70	-5	2,936	-0.17%
2022/03/04	1	41.00	1	41.00	40.90	0	2,906	0.00%
2022/03/01	0	0.00	1	41.55	41.35	-1	3,084	-0.03%
2022/02/25	0.1	41.00	0	0.00	40.85	0.1	3,128	0.00%
2022/02/24	3	40.92	0	0.00	40.70	3	3,250	0.09%
2022/02/23	1	42.00	0	0.00	41.85	1	3,355	0.03%
2022/02/21	0	0.00	1	43.00	42.75	-1	3,568	-0.03%
2022/02/18	2.1	42.27	0	0.00	42.40	2.1	3,706	0.06%
2022/02/17	0	0.00	6	42.22	42.25	-6	3,963	-0.15%
2022/02/16	3	41.85	0	0.00	41.70	3	3,962	0.08%
2022/02/14	2	41.25	0	0.00	41.20	2	4,128	0.05%
2022/02/10	2	41.95	0	0.00	41.85	2	4,201	0.05%
2022/02/09	3	41.90	1	41.90	42.00	2	4,231	0.05%
2022/02/08	0	0.00	80	42.00	42.05	-80	4,253	-1.88%
2022/01/26	0	41.00	0	0.00	40.80	0	4,330	0.00%
2022/01/25	0	0.00	4	40.90	40.80	-4	4,417	-0.09%
2022/01/24	0.1	41.10	0	0.00	41.35	0.1	4,453	0.00%
2022/01/21	3	41.57	0	0.00	41.35	3	4,537	0.07%
2022/01/20	1	42.00	1	42.15	42.00	0	4,538	0.00%
2022/01/19	90	42.13	1	41.95	41.80	89	4,576	1.95%
2022/01/18	5	42.97	6	42.80	42.75	-1	4,557	-0.02%
2022/01/17	8	43.05	0	0.00	43.10	8	4,644	0.17%
2022/01/14	4.3	43.54	4	43.63	43.55	0.3	4,736	0.01%
2022/01/13	0	0.00	5	43.43	43.45	-5	4,898	-0.10%
2022/01/11	6	42.92	45	42.66	42.75	-39	5,175	-0.75%
2022/01/10	42	43.10	2	43.30	43.30	40	5,515	0.73%
2022/01/07	8	43.74	10	43.66	43.60	-2	5,730	-0.03%
2022/01/06	16	43.23	15	43.40	43.60	1	5,794	0.02%
2022/01/05	0	0.00	15	43.56	43.55	-15	5,988	-0.25%
2022/01/04	1	43.24	3	43.00	43.25	-2	6,131	-0.03%
2022/01/03	9	42.90	4	42.96	42.85	5	6,645	0.08%
2021/12/30	0.1	42.00	1	42.30	41.90	-1	6,725	-0.01%
2021/12/29	0	0.00	4	41.95	42.05	-4	6,916	-0.06%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/23	0	0.00	2	41.92	41.95	-2	7,243	-0.03%
2021/12/22	6	41.70	0.2	41.70	41.60	5.8	7,395	0.08%
2021/12/21	6	41.70	0	0.00	41.80	6	7,547	0.08%
2021/12/20	2	42.30	2	42.08	41.85	0	7,868	0.00%
2021/12/17	0	0.00	19	41.75	41.85	-19	8,019	-0.24%
2021/12/16	3	41.40	10	41.55	41.25	-7	8,246	-0.08%
2021/12/14	2	41.20	0	0.00	41.10	2	9,503	0.02%
2021/12/10	0	41.55	2	41.50	41.35	-2	10,132	-0.02%
2021/12/08	3	41.80	0	0.00	41.70	3	10,165	0.03%
2021/12/07	0	0.00	0.1	41.65	41.90	-0.1	10,150	0.00%
2021/12/06	2	41.35	0	0.00	41.55	2	10,137	0.02%
2021/12/02	2	41.45	0	0.00	41.30	2	10,165	0.02%
2021/12/01	4	41.28	10	41.49	41.55	-6	10,150	-0.06%
2021/11/30	4	41.55	0	0.00	41.00	4	10,150	0.04%
2021/11/29	0.1	41.31	0.1	40.95	41.10	0	10,145	0.00%
2021/11/26	2	42.00	2	41.65	41.60	0	10,092	0.00%
2021/11/25	16	42.80	2	42.65	42.40	14	10,021	0.14%
2021/11/23	7.2	43.57	7	43.88	43.15	0.2	9,994	0.00%
2021/11/22	1	44.35	8.1	44.23	44.05	-7.1	9,908	-0.07%
2021/11/19	11	43.89	4	43.46	43.30	7	9,740	0.07%
2021/11/18	26	43.23	2	43.10	43.10	24	9,587	0.25%
2021/11/17	2	43.20	16	43.49	43.40	-14	9,523	-0.15%
2021/11/16	6	43.34	14.1	43.11	43.35	-8.1	9,379	-0.09%
2021/11/15	1	42.00	2	41.95	41.90	-1	9,147	-0.01%
2021/11/12	0.1	41.67	9	41.50	41.85	-8.9	9,137	-0.10%
2021/11/11	4.1	41.06	3	41.35	40.80	1.1	9,095	0.01%
2021/11/10	3	41.80	3	41.72	41.55	0	9,033	0.00%
2021/11/09	0	0.00	2	41.80	42.10	-2	9,018	-0.02%
2021/11/08	3.1	41.62	10	41.55	41.50	-7	8,969	-0.08%
2021/11/05	1.1	41.51	1	41.75	41.85	0.1	8,947	0.00%
2021/11/04	2	41.90	1	41.45	41.50	1	8,966	0.01%
2021/11/03	2	41.45	0	0.00	41.40	2	8,918	0.02%
2021/11/02	2	42.25	4	42.20	41.50	-2	8,965	-0.02%
2021/11/01	0	41.10	1	41.00	41.35	-1	8,871	-0.01%
2021/10/29	2	41.20	1	41.40	41.10	1	8,813	0.01%
2021/10/28	0	0.00	1	41.90	41.90	-1	8,730	-0.01%
2021/10/26	4.1	42.46	8	42.79	42.40	-3.9	8,666	-0.04%
2021/10/25	7	42.69	10	42.84	42.70	-3	8,597	-0.03%
2021/10/22	3	42.27	3.5	42.39	42.20	-0.5	8,522	-0.01%
2021/10/21	6.5	42.29	20	42.60	43.10	-13.5	8,420	-0.16%
2021/10/20	6	41.95	12	41.86	41.40	-6	8,208	-0.07%
2021/10/19	19	42.07	7	42.04	41.90	12	8,091	0.15%
2021/10/18	66	43.86	75.8	42.71	42.15	-9.8	7,879	-0.12%
2021/10/15	38	44.19	6.8	43.95	44.25	31.2	7,551	0.41%
2021/10/14	5	43.23	29	42.72	42.95	-24	7,346	-0.33%
2021/10/13	27.1	43.31	9.1	43.07	43.65	18	7,244	0.25%
2021/10/12	22	43.65	17.2	44.21	42.70	4.8	7,081	0.07%
2021/10/08	57	44.16	34	44.31	44.20	23	6,883	0.33%
2021/10/07	12	42.52	9	42.67	43.05	3	6,326	0.05%
2021/10/06	11	41.73	7.6	41.92	42.15	3.4	6,118	0.06%
2021/10/05	2.1	39.99	5.2	40.05	40.30	-3.2	5,905	-0.05%
2021/10/04	1	40.55	2	40.55	40.60	-1	5,852	-0.02%
2021/10/01	10	40.70	3	40.77	40.25	7	5,782	0.12%
2021/09/30	2	42.33	1.1	42.21	42.70	1	5,642	0.02%
2021/09/29	0	0.00	5	42.12	42.00	-5	5,550	-0.09%
2021/09/28	3	42.90	2	42.45	42.80	1	5,453	0.02%
2021/09/27	17	44.15	9	44.44	43.10	8	5,411	0.15%
2021/09/24	5	43.53	2.1	43.98	44.00	2.9	5,138	0.06%
2021/09/23	31.3	43.30	25.1	43.58	43.80	6.2	4,989	0.12%
2021/09/22	49.1	44.30	32	44.16	43.70	17.1	4,756	0.36%
2021/09/17	42.7	43.76	47.4	43.52	43.95	-4.7	4,291	-0.11%
2021/09/16	21.1	41.27	11	41.16	41.15	10.1	3,610	0.28%
2021/09/15	9	39.81	63	39.92	40.30	-54	3,399	-1.59%
2021/09/14	51	37.90	0	0.00	38.25	51	3,195	1.60%
2021/09/13	1	37.60	1	37.90	38.05	0	3,189	0.00%
2021/09/10	1.1	37.15	0	0.00	37.15	1.1	3,229	0.03%
2021/09/08	8.3	37.16	0	0.00	36.90	8.3	3,339	0.25%
2021/09/06	1	37.80	0	0.00	37.50	1	3,386	0.03%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	0	0.00	1	38.20	38.10	-1	3,373	-0.03%
2021/08/26	0.1	37.60	2	37.65	37.45	-2	3,367	-0.06%
2021/08/25	1	37.30	0	0.00	37.30	1	3,369	0.03%
2021/08/24	0.4	36.93	0	0.00	36.95	0.4	3,388	0.01%
2021/08/23	2	36.60	1	36.65	36.65	1	3,411	0.03%
2021/08/19	1	37.30	10	37.10	36.70	-9	3,468	-0.26%
2021/08/18	2	36.75	0	0.00	37.55	2	3,469	0.06%
2021/08/17	5.8	37.13	1	37.60	37.00	4.8	3,480	0.14%
2021/08/13	5	38.65	0	0.00	38.50	5	3,483	0.14%
2021/08/11	2	39.45	0	0.00	39.15	2	3,558	0.06%
2021/08/10	2.1	39.67	0	0.00	39.40	2.1	3,646	0.06%
2021/08/06	3	41.07	3	41.42	40.90	0	3,899	0.00%
2021/08/04	1	39.60	0	0.00	40.00	1	4,156	0.02%
2021/08/03	10	39.80	0	0.00	39.40	10	4,282	0.23%
2021/08/02	0	0.00	15	40.15	40.30	-15	4,323	-0.35%
2021/07/30	16	40.04	1	40.10	39.90	15	4,420	0.34%
2021/07/29	1	40.00	1	39.91	40.25	0	4,468	0.00%
2021/07/21	14.1	40.51	1	39.80	40.00	13.1	5,135	0.25%
2021/07/20	4.2	41.19	4	40.65	40.60	0.2	5,149	0.00%
2021/07/19	4	41.64	1	41.60	41.35	3	5,206	0.06%
2021/07/16	1	42.65	1.1	42.51	42.50	-0.1	5,419	0.00%
2021/07/14	1.1	41.56	0	0.00	41.15	1.1	5,798	0.02%
2021/07/13	0	42.00	0	0.00	42.00	0	5,921	0.00%
2021/07/12	0	0.00	5	41.86	42.50	-5	6,040	-0.08%
2021/07/09	2	42.02	0	0.00	41.95	2	6,373	0.03%
2021/07/08	1	42.20	0	0.00	42.00	1	6,864	0.01%
2021/07/07	0.2	42.60	0	0.00	42.60	0.2	7,496	0.00%
2021/07/06	1	42.80	2.2	42.88	42.70	-1.2	7,871	-0.02%
2021/07/02	2.2	43.15	6	42.94	43.00	-3.8	8,189	-0.05%
2021/07/01	6.3	42.46	0	0.00	42.15	6.3	8,194	0.08%
2021/06/30	2	42.53	4	42.53	42.60	-2	8,237	-0.02%
2021/06/29	0.4	42.35	0	0.00	42.30	0.4	8,331	0.00%
2021/06/28	1.2	42.40	6	42.33	42.50	-4.8	8,484	-0.06%
2021/06/25	12.5	42.92	14	42.56	42.50	-1.5	8,515	-0.02%
2021/06/24	3	42.40	4	42.58	42.75	-1	8,614	-0.01%
2021/06/23	3	41.50	5.1	41.36	41.60	-2.1	8,997	-0.02%
2021/06/22	0	39.80	3	40.05	40.00	-3	9,683	-0.03%
2021/06/18	2	40.48	7	40.72	40.50	-5	10,830	-0.05%
2021/06/17	2	40.15	5	40.09	40.20	-3	10,808	-0.03%
2021/06/15	1	39.30	1	39.40	39.40	0	11,015	0.00%
2021/06/11	4.1	39.70	0	0.00	39.65	4.1	11,273	0.04%
2021/06/09	2	39.83	0	0.00	39.35	2	11,374	0.02%
2021/06/08	0	0.00	3	39.93	39.65	-3	11,406	-0.03%
2021/06/07	1	39.30	0	0.00	39.80	1	11,473	0.01%
2021/06/04	1	40.00	3	40.07	40.15	-2	11,526	-0.02%
2021/06/03	0	0.00	0.1	40.10	40.10	-0.1	11,617	0.00%
2021/06/02	0	0.00	1	40.20	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	2	39.95	40.10	-2	11,728	-0.02%
2021/05/31	0	39.40	1	40.00	39.45	-1	11,793	-0.01%
2021/05/28	1	39.70	9	39.77	39.70	-8	11,827	-0.07%
2021/05/27	2	38.80	0	0.00	38.80	2	11,868	0.02%
2021/05/26	9	39.33	0	0.00	39.80	9	11,895	0.08%
2021/05/25	1	39.65	1	39.95	39.55	0	12,015	0.00%
2021/05/24	4	39.10	0	0.00	39.50	4	12,265	0.03%
2021/05/21	0	0.00	1	39.15	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	2	39.10	38.60	-2	12,562	-0.02%
2021/05/19	0	0.00	1	39.00	39.20	-1	12,798	-0.01%
2021/05/18	12	37.05	20	38.48	38.85	-8	12,797	-0.06%
2021/05/17	8	36.43	6.1	36.09	36.00	1.9	12,762	0.01%
2021/05/14	5	40.48	4	40.68	38.90	1	12,672	0.01%
2021/05/13	3.1	38.02	6.1	37.90	38.40	-3	12,556	-0.02%
2021/05/12	6.1	37.76	7.6	38.01	38.10	-1.5	12,478	-0.01%
2021/05/11	11	40.99	7	41.72	40.60	4	12,357	0.03%
2021/05/10	1	43.70	2	42.90	43.20	-1	12,322	-0.01%
2021/05/07	7.1	42.11	17.3	42.29	42.90	-10.2	12,358	-0.08%
2021/05/06	2	41.07	1.2	40.96	40.55	0.8	12,440	0.01%
2021/05/05	3.3	40.76	0	0.00	40.40	3.3	12,720	0.03%
2021/05/04	20.1	40.72	4.2	40.31	40.50	15.9	12,698	0.12%
2021/05/03	5.2	43.64	3	43.25	42.95	2.2	12,571	0.02%
2021/04/29	1.1	45.23	2	45.90	45.40	-0.9	12,565	-0.01%
2021/04/28	5	45.30	0	0.00	45.15	5	12,567	0.04%
2021/04/27	3	45.08	2	45.58	45.60	1	12,645	0.01%
2021/04/26	3	44.80	3	45.08	44.75	0	12,694	0.00%
2021/04/23	2	44.88	6	45.11	44.60	-4	12,780	-0.03%
2021/04/22	22.2	45.84	17.2	44.71	44.35	5	12,901	0.04%
2021/04/21	22.3	46.64	2	46.60	46.50	20.3	12,842	0.16%
2021/04/20	8.2	47.62	31.1	47.37	47.85	-22.9	12,734	-0.18%
2021/04/19	1	46.40	52	46.42	46.40	-51	12,771	-0.40%
2021/04/16	40.6	45.79	6.1	45.63	45.65	34.5	12,810	0.27%
2021/04/15	49.3	45.89	15	45.89	45.55	34.3	12,884	0.27%
2021/04/14	52.5	47.08	150	47.07	47.20	-97.5	12,794	-0.76%	大賣/
2021/04/13	40.2	47.12	48.6	46.93	46.80	-8.4	13,010	-0.06%
2021/04/12	46.1	46.10	30.1	46.25	46.30	16	12,787	0.13%
2021/04/09	12.4	44.80	28.5	45.05	44.70	-16.1	13,190	-0.12%
2021/04/08	2	44.15	10.3	43.93	44.05	-8.3	13,439	-0.06%
2021/04/07	1	43.95	2	44.05	43.95	-1	13,403	-0.01%
2021/04/06	3.2	44.00	1	44.05	44.00	2.2	13,536	0.02%
2021/04/01	8	43.98	58	43.71	44.45	-50	14,220	-0.35%
2021/03/31	13	44.17	7.7	44.05	44.05	5.3	14,437	0.04%
2021/03/30	2.2	43.22	2	43.25	43.35	0.2	14,258	0.00%
2021/03/29	116.4	43.43	8	43.38	43.45	108.4	14,224	0.76%	大買/鉅額交易
2021/03/26	31.6	43.49	19	44.37	43.25	12.6	14,084	0.09%
2021/03/25	30.3	46.25	25	46.05	45.10	5.3	13,578	0.04%
2021/03/24	136	44.67	194.9	46.22	46.65	-58.9	12,788	-0.46%	大買/大賣/
2021/03/23	10	42.44	1	42.65	42.45	9	11,679	0.08%
2021/03/22	2	42.00	1	41.90	42.45	1	11,591	0.01%
2021/03/19	4	42.06	2	42.45	42.10	2	11,540	0.02%
2021/03/18	54.2	43.56	2	43.73	42.80	52.2	11,438	0.46%
2021/03/17	21	43.45	17	43.56	43.30	4	11,313	0.04%
2021/03/16	1.1	43.12	2	43.13	42.75	-0.9	11,058	-0.01%
2021/03/15	2	42.30	2	42.30	42.25	0	10,985	0.00%
2021/03/12	0	0.00	1	42.50	42.50	-1	10,965	-0.01%
2021/03/11	2	42.75	2	42.63	42.40	0	10,998	0.00%
2021/03/10	3	42.40	0	0.00	42.35	3	10,968	0.03%
2021/03/09	5	41.90	8.2	42.38	42.85	-3.2	10,911	-0.03%
2021/03/08	5	42.60	7	42.67	42.10	-2	10,839	-0.02%
2021/03/03	0	0.00	4	41.85	41.85	-4	10,655	-0.04%
2021/03/02	8	41.91	6	42.23	41.20	2	10,597	0.02%
2021/02/26	6.1	41.83	0	0.00	41.65	6.1	10,553	0.06%
2021/02/25	17	42.87	14	42.91	42.60	3	10,566	0.03%
2021/02/24	17	42.06	3	42.33	41.40	14	10,518	0.13%
2021/02/23	21	43.45	1	42.60	43.55	20	10,325	0.19%
2021/02/22	23	43.16	14	43.60	42.90	9	10,227	0.09%
2021/02/19	13	41.99	13.1	42.58	43.70	-0.1	10,159	0.00%
2021/02/18	0	40.80	0	0.00	41.10	0	9,965	0.00%
2021/02/17	3.2	40.68	2	40.70	40.90	1.2	10,053	0.01%
2021/02/05	13.1	40.26	2.1	40.49	40.00	10.9	10,018	0.11%
2021/02/04	3.1	40.56	0	0.00	40.35	3.1	9,982	0.03%
2021/02/03	3.1	41.12	1	40.95	40.95	2.1	9,973	0.02%
2021/02/02	12	41.50	3	41.20	41.15	9	9,943	0.09%
2021/02/01	0.1	40.55	2	40.60	40.45	-2	9,892	-0.02%
2021/01/29	7.1	41.34	3.5	41.17	40.90	3.5	9,858	0.04%
2021/01/28	6.1	41.72	0.1	41.80	41.35	6	9,789	0.06%
2021/01/27	23	42.57	25	42.91	43.20	-2	9,589	-0.02%
2021/01/26	4	41.14	1	41.18	41.10	3	9,261	0.03%
2021/01/25	3	41.83	3	42.18	41.95	0	9,225	0.00%
2021/01/22	5	42.19	18	41.69	43.20	-13	9,197	-0.14%
2021/01/21	2.1	41.10	18	41.52	40.95	-15.9	9,061	-0.18%
2021/01/20	6	42.35	0	41.50	41.45	6	8,987	0.07%
2021/01/19	8	43.23	0	0.00	43.05	8	8,845	0.09%
2021/01/18	10.3	43.32	6	43.54	43.55	4.3	8,730	0.05%
2021/01/15	20.3	43.23	13	43.13	42.75	7.3	8,578	0.08%
2021/01/14	10	44.49	15	44.66	44.30	-5	8,366	-0.06%
2021/01/13	4.2	44.90	4	44.88	44.45	0.2	8,162	0.00%
2021/01/12	17	44.92	7	44.74	43.95	10	8,071	0.12%
2021/01/11	9	46.97	4	47.18	46.80	5	7,913	0.06%
2021/01/08	10	46.98	5	47.29	46.55	5	7,853	0.06%
2021/01/07	18.5	48.63	8.1	48.55	48.00	10.4	7,662	0.14%
2021/01/06	36	49.86	28	50.55	49.00	8	7,415	0.11%
2021/01/05	37	49.16	15	49.50	48.85	22	6,700	0.33%
2021/01/04	110	48.22	38.7	49.74	50.90	71.4	6,279	1.14%	大買/
2020/12/31	15	44.48	28.1	45.20	46.90	-13.1	5,551	-0.24%
2020/12/30	0.2	42.20	1	42.80	42.85	-0.8	5,130	-0.02%
2020/12/29	13	42.34	6	42.44	42.20	7	5,130	0.14%
2020/12/28	62.1	43.42	56.4	43.49	43.50	5.7	4,966	0.11%
2020/12/25	84	39.92	83.1	39.88	41.05	0.9	4,236	0.02%
2020/12/24	1	37.70	0.4	37.40	37.35	0.6	3,943	0.01%
2020/12/23	0.2	36.60	0	0.00	37.20	0.2	3,965	0.01%
2020/12/22	6	37.27	2	38.25	37.00	4	3,990	0.10%
2020/12/21	0	37.10	0	37.10	37.25	0	3,955	0.00%
2020/12/18	0	37.35	0	0.00	37.55	0	3,965	0.00%
2020/12/17	0	0.00	2	36.93	36.90	-2	4,034	-0.05%
2020/12/16	1	36.85	8	36.90	37.50	-7	4,059	-0.17%
2020/12/11	2	36.88	1	36.85	36.80	1	4,351	0.02%
2020/12/10	1	37.55	67	37.50	37.65	-66	4,463	-1.48%
2020/12/07	6	37.58	1	37.70	37.65	5	4,911	0.10%
2020/12/04	26.4	38.57	0	38.35	38.45	26.4	5,046	0.52%
2020/12/03	0.2	38.45	0	0.00	38.25	0.2	5,035	0.00%
2020/12/02	5	38.26	2	38.55	38.55	3	5,096	0.06%
2020/11/30	43.2	39.12	0.1	39.10	39.00	43.1	5,256	0.82%
2020/11/27	0	0.00	0.1	38.75	39.35	-0.1	5,360	0.00%
2020/11/26	4.6	39.24	2	39.29	39.20	2.6	5,594	0.05%
2020/11/25	4.1	39.24	4	39.53	39.50	0.1	5,902	0.00%
2020/11/24	17	39.24	3	39.12	38.75	14	6,017	0.23%
2020/11/23	4	40.29	1	40.50	40.10	3	6,060	0.05%
2020/11/20	5	39.82	5	40.02	40.05	0	6,286	0.00%
2020/11/19	3.1	39.14	3.1	39.08	38.90	0	6,314	0.00%
2020/11/18	7	39.19	8	39.06	39.00	-1	6,319	-0.02%
2020/11/17	6	37.62	4	37.98	38.10	2	6,289	0.03%
2020/11/16	10	37.39	11	37.53	37.70	-1	6,399	-0.02%
2020/11/13	1	36.30	2	36.58	36.25	-1	6,375	-0.02%
2020/11/12	1	36.15	0	0.00	36.00	1	6,632	0.02%
2020/11/06	1.2	34.27	0.6	34.00	34.00	0.5	7,052	0.01%
2020/11/05	0.5	34.90	0	0.00	34.90	0.5	7,399	0.01%
2020/11/04	1	35.10	0	0.00	35.15	1	7,647	0.01%
2020/11/02	2	34.40	2	34.70	34.90	0	7,806	0.00%
2020/10/30	20	36.23	20	35.78	35.60	0	7,864	0.00%
2020/10/29	4	37.38	4	37.61	37.55	0	7,849	0.00%
2020/10/28	0.1	38.10	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	0	38.30	0	0.00	38.20	0	7,957	0.00%
2020/10/26	0	0.00	2	38.63	38.30	-2	8,080	-0.02%
2020/10/23	0	0.00	1	38.10	38.05	-1	8,107	-0.01%
2020/10/22	1	38.00	0	0.00	38.20	1	8,212	0.01%
2020/10/21	2	38.10	3	38.60	38.20	-1	8,288	-0.01%
2020/10/20	0	0.00	1	38.10	38.30	-1	8,430	-0.01%
2020/10/19	23.6	39.26	21	39.32	38.00	2.6	8,490	0.03%
2020/10/06	1	23.75	3	23.73	23.95	-2	8,403	-0.02%
2020/10/05	0.1	22.65	1	23.00	22.85	-0.9	8,393	-0.01%
2020/09/29	0	23.20	0	0.00	23.30	0	8,629	0.00%
2020/09/28	0.1	22.85	0	0.00	23.00	0.1	8,866	0.00%
2020/09/25	3	22.55	0	0.00	22.60	3	8,961	0.03%
2020/09/24	1	22.50	0	0.00	22.55	1	8,931	0.01%
2020/09/23	3.3	23.31	5	22.75	22.80	-1.7	8,866	-0.02%
2020/09/22	3	23.50	1	23.50	23.40	2	8,809	0.02%
2020/09/21	0	0.00	8	24.27	24.30	-8	8,759	-0.09%
2020/09/18	1	23.95	0	0.00	24.30	1	8,856	0.01%
2020/09/14	0	0.00	1	23.65	23.60	-1	9,023	-0.01%
2020/09/10	0	0.00	2	24.20	24.35	-2	9,194	-0.02%
2020/09/08	4	24.51	2	24.45	24.25	2	9,286	0.02%
2020/09/07	0	0.00	1	25.25	25.20	-1	9,275	-0.01%
2020/09/03	0	0.00	11	25.55	25.30	-11	9,458	-0.12%
2020/09/02	6	25.93	0	0.00	25.70	6	9,787	0.06%
2020/09/01	10	25.90	1	25.85	25.90	9	10,242	0.09%
2020/08/31	0	0.00	4	25.30	25.30	-4	10,258	-0.04%
2020/08/27	0	0.00	3	24.75	24.75	-3	10,730	-0.03%
2020/08/26	1.6	24.92	2	25.20	25.10	-0.4	10,706	0.00%
2020/08/25	0	0.00	2	24.40	24.40	-2	10,706	-0.02%
2020/08/24	13	24.57	2	24.85	24.85	11	10,717	0.10%
2020/08/21	0	0.00	11	24.54	25.10	-11	10,745	-0.10%
2020/08/20	7	23.28	0	0.00	23.30	7	10,541	0.07%
2020/08/19	4	24.83	0	0.00	24.75	4	10,319	0.04%
2020/08/18	0	0.00	24	25.16	25.35	-24	10,271	-0.23%
2020/08/17	3	24.92	5	25.06	25.15	-2	10,263	-0.02%
2020/08/14	11	23.76	0	0.00	23.85	11	10,253	0.11%
2020/08/13	12	24.39	0	0.00	24.40	12	10,722	0.11%
2020/08/12	6	24.47	4	24.33	24.40	2	11,160	0.02%
2020/08/11	1	24.90	2	24.50	24.55	-1	11,315	-0.01%
2020/08/10	2	24.20	0	0.00	24.20	2	11,238	0.02%
2020/08/07	10	24.34	9	24.03	24.00	1	11,141	0.01%
2020/08/06	2	23.90	0	0.00	23.90	2	10,896	0.02%
2020/08/05	2	23.35	0	0.00	23.50	2	10,748	0.02%
2020/08/04	0	0.00	5	23.51	23.50	-5	10,813	-0.05%
2020/08/03	5	23.71	3	23.23	23.45	2	10,766	0.02%
2020/07/31	3	23.70	8	23.42	23.70	-5	10,628	-0.05%
2020/07/30	0	0.00	5	23.10	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	2	21.80	21.80	-2	10,056	-0.02%
2020/07/27	1	20.85	0	0.00	20.70	1	10,058	0.01%
2020/07/22	20	21.74	20	21.70	21.65	0	10,037	0.00%
2020/07/21	0	0.00	2	22.05	21.90	-2	10,042	-0.02%
2020/07/17	21	21.71	20	21.45	21.45	1	10,058	0.01%
2020/07/16	15	21.60	15	21.75	21.80	0	10,100	0.00%
2020/07/15	0	0.00	3	21.70	21.65	-3	10,074	-0.03%
2020/07/10	5	21.05	5	21.25	21.10	0	10,118	0.00%
2020/07/09	5	21.28	6	21.13	21.10	-1	10,131	-0.01%
2020/07/08	5	21.67	5	21.45	21.40	0	10,172	0.00%
2020/07/07	1	22.00	5	21.90	22.25	-4	10,259	-0.04%
2020/07/06	5	21.10	0	0.00	21.25	5	10,679	0.05%
2020/06/29	1	21.40	0	0.00	21.15	1	12,611	0.01%
2020/06/22	1	22.55	0	0.00	22.55	1	12,531	0.01%
2020/06/19	4	22.55	0	0.00	22.50	4	12,547	0.03%
2020/06/18	1	22.40	2	22.65	22.50	-1	12,504	-0.01%
2020/06/17	1	22.70	3	22.87	22.90	-2	12,471	-0.02%
2020/06/15	1	22.70	0	0.00	22.10	1	12,420	0.01%
2020/06/12	2	22.25	1	22.30	22.25	1	12,415	0.01%
2020/06/11	5	23.10	0	0.00	22.70	5	12,296	0.04%
2020/06/10	0	0.00	1	23.45	23.85	-1	12,240	-0.01%
2020/06/09	11	23.87	19	23.91	23.85	-8	12,160	-0.07%
2020/06/08	8	23.38	13	23.58	23.20	-5	11,764	-0.04%
2020/06/05	4	22.45	15	22.36	22.30	-11	11,237	-0.10%
2020/06/04	4	21.95	49	22.21	22.35	-45	11,126	-0.40%
2020/06/03	0	0.00	3	20.45	20.35	-3	10,578	-0.03%
2020/06/01	0	0.00	8	20.33	20.30	-8	10,650	-0.08%
2020/05/29	0	0.00	1	19.90	19.80	-1	10,614	-0.01%
2020/05/28	5	20.13	2	20.55	19.80	3	10,651	0.03%
2020/05/27	5	19.90	2	19.90	19.90	3	10,612	0.03%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	6	20.22	0	0.00	20.05	6	10,719	0.06%
2020/05/21	5	20.30	15	20.59	20.60	-10	10,663	-0.09%
2020/05/20	44	20.19	40	19.98	20.35	4	10,541	0.04%
2020/05/19	4	19.00	17	19.39	19.70	-13	10,116	-0.13%
2020/05/18	2	17.83	10	18.20	17.95	-8	9,692	-0.08%
2020/05/13	1	17.00	0	0.00	16.95	1	9,527	0.01%
2020/05/11	0	0.00	120	16.60	16.90	-120	9,800	-1.22%	大賣/鉅額交易
2020/05/08	50	16.42	51	16.49	16.35	-1	10,006	-0.01%
2020/05/07	21	16.46	20	16.55	16.45	1	10,091	0.01%
2020/05/06	30	16.43	3	16.50	16.40	27	10,143	0.27%
2020/05/05	110	16.71	10	16.65	16.65	100	10,113	0.99%	大買/
2020/05/04	0	0.00	1	16.75	16.70	-1	10,085	-0.01%
2020/04/30	4	17.60	0	0.00	17.40	4	10,060	0.04%
2020/04/29	0	0.00	24	17.24	17.55	-24	9,996	-0.24%
2020/04/28	20	16.90	40	17.00	16.90	-20	9,978	-0.20%
2020/04/27	40	17.03	0	0.00	17.10	40	9,904	0.40%
2020/04/23	0	0.00	9	17.08	17.00	-9	9,776	-0.09%
2020/04/22	0	0.00	4	16.40	16.55	-4	9,690	-0.04%
2020/04/21	9	16.84	15	17.00	16.75	-6	9,616	-0.06%
2020/04/20	6	17.75	0	0.00	17.70	6	9,464	0.06%
2020/04/17	7	17.98	10	18.15	17.80	-3	9,427	-0.03%
2020/04/16	2	18.15	0	0.00	18.20	2	9,317	0.02%
2020/04/15	3	18.40	0	0.00	18.35	3	9,244	0.03%
2020/04/14	23	18.39	22	18.45	18.45	1	9,153	0.01%
2020/04/13	0	0.00	7	18.51	18.70	-7	9,024	-0.08%
2020/04/09	19.1	18.79	23	18.67	18.50	-4	8,637	-0.05%
2020/04/08	14	17.89	10	17.30	18.15	4	7,968	0.05%
2020/04/07	11	15.92	1	16.55	16.50	10	7,539	0.13%
2020/04/06	22	15.52	27	15.45	15.55	-5	7,210	-0.07%
2020/04/01	4	14.71	6	14.75	14.85	-2	6,853	-0.03%
2020/03/31	17	14.72	5	14.75	14.70	12	6,443	0.19%
2020/03/27	11	16.49	10	17.00	16.30	1	5,786	0.02%
2020/03/26	6	16.41	0	0.00	16.65	6	5,713	0.11%
2020/03/20	10	15.10	0	0.00	15.15	10	5,562	0.18%
2020/03/18	5	16.21	0	0.00	16.10	5	5,345	0.09%
2020/03/17	3	16.23	0	0.00	16.40	3	5,310	0.06%
2020/03/16	0	0.00	5	17.50	17.00	-5	5,212	-0.10%
2020/03/13	6	17.25	8	17.32	17.60	-2	5,173	-0.04%
2020/03/12	2	18.75	6	19.23	18.60	-4	5,023	-0.08%
2020/03/11	5	19.87	0	0.00	19.65	5	4,910	0.10%
2020/03/10	2	19.90	2	20.35	20.35	0	4,867	0.00%
2020/03/09	9	20.26	4	20.55	20.10	5	4,794	0.10%
2020/03/06	3	20.55	1	20.35	20.35	2	4,655	0.04%
2020/03/05	13	20.94	1	21.00	21.00	12	4,563	0.26%
2020/03/04	1	21.00	3	21.10	21.15	-2	4,486	-0.04%
2020/03/03	1	20.85	16	21.00	20.85	-15	4,407	-0.34%
2020/03/02	0	0.00	2	20.75	20.30	-2	4,305	-0.05%
2020/02/27	6	20.97	20	20.50	20.40	-14	4,172	-0.34%
2020/02/26	0	0.00	22	21.47	21.55	-22	4,034	-0.55%
2020/02/25	1	20.55	0	0.00	20.80	1	3,835	0.03%
2020/02/20	1	20.75	5	21.10	21.05	-4	3,614	-0.11%
2020/02/19	3	20.83	1	20.80	20.90	2	3,444	0.06%
2020/02/17	0	0.00	2	20.03	20.05	-2	3,311	-0.06%
2020/02/14	4	19.80	0	0.00	19.80	4	3,248	0.12%
2020/02/13	0	0.00	11	20.18	20.00	-11	3,221	-0.34%
2020/02/12	0	0.00	6	19.98	20.05	-6	3,161	-0.19%
2020/02/11	18	19.64	0	0.00	19.65	18	3,040	0.59%
2020/02/10	4	19.90	6	19.75	19.90	-2	2,847	-0.07%
2020/02/07	1	19.35	7	19.38	19.25	-6	2,539	-0.24%
2020/02/06	3	18.35	7	18.04	18.75	-4	2,407	-0.17%
2020/02/05	0	0.00	19	17.50	17.55	-19	2,352	-0.81%
2020/02/04	2	17.20	10	17.42	17.35	-8	2,323	-0.34%
2020/02/03	3	17.10	3	17.15	17.15	0	2,303	0.00%
2020/01/31	0.5	18.15	0	0.00	17.90	0.5	2,244	0.02%
2020/01/30	2	17.80	4	18.30	17.95	-2	2,238	-0.09%
2020/01/20	0	0.00	2	19.35	19.20	-2	2,140	-0.09%
2020/01/17	0	0.00	6	19.27	19.25	-6	2,146	-0.28%
2020/01/16	5	19.05	2	19.10	19.10	3	2,143	0.14%
2020/01/15	1	19.15	0	0.00	19.10	1	2,168	0.05%
2020/01/14	0	0.00	6	19.13	19.20	-6	2,197	-0.27%
2020/01/10	1	18.90	0	0.00	19.00	1	2,303	0.04%
2020/01/09	0	0.00	4	18.88	18.95	-4	2,306	-0.17%
2020/01/08	11	18.56	0	0.00	18.70	11	2,348	0.47%
2020/01/07	1	19.15	10	19.10	19.00	-9	2,321	-0.39%
2020/01/06	1	19.25	0	0.00	19.20	1	2,347	0.04%
2020/01/03	0	0.00	14	19.71	19.50	-14	2,391	-0.59%
2020/01/02	0	0.00	20	19.70	19.60	-20	2,383	-0.84%
2019/12/31	0	0.00	29	19.65	19.55	-29	2,389	-1.21%
2019/12/30	0	0.00	12	19.50	19.50	-12	2,418	-0.50%
2019/12/25	15	19.35	14	19.35	19.40	1	2,468	0.04%
2019/12/24	0	0.00	20	19.45	19.40	-20	2,544	-0.79%
2019/12/23	0	0.00	9	19.47	19.35	-9	2,563	-0.35%
2019/12/20	29	19.44	0	0.00	19.40	29	2,563	1.13%
2019/12/19	10	19.55	3	19.55	19.45	7	2,550	0.27%
2019/12/18	11	19.70	17	19.77	19.65	-6	2,554	-0.23%
2019/12/17	0	0.00	16	19.67	19.75	-16	2,559	-0.63%
2019/12/16	0	0.00	16	19.24	19.20	-16	2,516	-0.64%
2019/12/11	0	0.00	8	19.15	19.15	-8	2,851	-0.28%
2019/12/10	1	19.25	24	19.15	19.10	-23	2,853	-0.81%
2019/12/05	5	18.80	0	0.00	18.80	5	3,019	0.17%
2019/12/03	0	0.00	10	18.95	18.90	-10	3,028	-0.33%
2019/11/28	0	0.00	14	19.04	19.15	-14	3,038	-0.46%
2019/11/27	0	0.00	3	18.90	18.80	-3	3,037	-0.10%
2019/11/21	1	18.75	0	0.00	18.75	1	3,116	0.03%
2019/11/20	0	0.00	2	19.00	19.00	-2	3,120	-0.06%
2019/11/19	0	0.00	12	19.00	19.00	-12	3,135	-0.38%
2019/11/18	3	18.83	5	19.00	18.80	-2	3,179	-0.06%
2019/11/15	18	18.65	0	0.00	18.70	18	3,276	0.55%
2019/11/12	1	19.10	2	19.20	19.15	-1	3,317	-0.03%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/11/04	3	19.58	0	0.00	19.60	3	3,884	0.08%
2019/10/30	3	19.50	0	0.00	19.45	3	4,090	0.07%
2019/10/24	17	19.60	3	19.63	19.65	14	4,919	0.28%
2019/10/23	7	19.57	0	0.00	19.65	7	4,951	0.14%
2019/10/22	11	19.70	0	0.00	19.80	11	4,970	0.22%
2019/10/18	2	19.55	0	0.00	19.50	2	5,082	0.04%
2019/10/17	2	19.63	0	0.00	19.70	2	5,096	0.04%
2019/10/16	3	19.52	3	19.35	19.55	0	5,099	0.00%
2019/10/15	21	19.15	0	0.00	19.25	21	5,062	0.41%
2019/10/14	12	19.40	0	0.00	19.40	12	5,142	0.23%
2019/10/09	3	19.00	1	19.10	18.95	2	5,240	0.04%
2019/10/08	6	19.30	0	0.00	19.25	6	5,411	0.11%
2019/10/07	19	19.27	3	19.45	19.40	16	5,512	0.29%
2019/10/04	2	19.20	0	0.00	19.40	2	5,551	0.04%
2019/10/02	11	19.60	0	0.00	19.60	11	5,636	0.20%
2019/09/27	5	19.73	27	19.85	19.65	-22	5,854	-0.38%
2019/09/26	15	20.06	2	20.18	20.15	13	5,899	0.22%
2019/09/23	5	20.35	0	0.00	20.30	5	6,249	0.08%
2019/09/20	13	20.39	0	0.00	20.35	13	6,345	0.20%
2019/09/19	0	0.00	12	20.74	20.60	-12	6,527	-0.18%
2019/09/18	10	19.98	30	20.45	20.40	-20	6,707	-0.30%
2019/09/17	72	20.72	2	20.30	20.10	70	6,676	1.05%
2019/09/10	35	21.15	0	0.00	21.10	35	6,912	0.51%
2019/09/09	3	21.53	29	21.34	21.35	-26	6,974	-0.37%
2019/09/06	0	0.00	53	20.84	20.85	-53	6,919	-0.77%
2019/09/05	7	20.80	0	0.00	20.85	7	7,119	0.10%
2019/09/04	12	20.80	0	0.00	20.90	12	7,295	0.16%
2019/09/02	5	20.85	0	0.00	20.95	5	7,566	0.07%
2019/08/30	14	20.95	5	20.95	20.90	9	7,736	0.12%
2019/08/29	18	21.15	3	21.15	20.90	15	7,911	0.19%
2019/08/28	0	0.00	6	20.98	21.15	-6	8,083	-0.07%
2019/08/27	0	0.00	4	20.60	20.60	-4	8,269	-0.05%
2019/08/26	1	20.70	5	20.68	20.70	-4	8,468	-0.05%
2019/08/23	1	20.85	13	20.96	20.95	-12	8,667	-0.14%
2019/08/22	51	20.89	6	21.00	21.00	45	9,296	0.48%
2019/08/21	2	21.05	3	21.00	20.95	-1	9,722	-0.01%
2019/08/20	30	20.64	0	0.00	20.60	30	10,331	0.29%
2019/08/19	6	21.20	22	21.17	21.15	-16	10,315	-0.16%
2019/08/16	1	21.25	0	0.00	21.30	1	10,429	0.01%
2019/08/15	67	21.31	5	21.10	21.10	62	10,583	0.59%
2019/08/14	1	21.80	4	21.98	21.90	-3	10,655	-0.03%
2019/08/13	21	22.72	8	22.25	22.25	13	10,900	0.12%
2019/08/12	21	22.50	13	22.95	23.15	8	11,551	0.07%
2019/08/08	8	22.96	2	23.20	23.20	6	11,763	0.05%
2019/08/07	0	0.00	3	23.00	23.00	-3	11,837	-0.03%
2019/08/05	3	23.02	2	23.15	22.90	1	12,002	0.01%
2019/08/02	14	23.30	4	23.10	23.05	10	11,956	0.08%
2019/08/01	13	23.65	0	0.00	23.60	13	11,864	0.11%
2019/07/31	6	24.17	7	24.10	24.00	-1	11,789	-0.01%
2019/07/30	8	24.22	5	24.13	24.30	3	11,699	0.03%
2019/07/29	11	24.00	44	24.48	24.45	-33	11,611	-0.28%
2019/07/26	17	23.57	3	23.92	23.90	14	11,344	0.12%
2019/07/25	1	22.30	5	22.65	22.65	-4	10,970	-0.04%
2019/07/23	0	0.00	3	22.55	22.55	-3	10,920	-0.03%
2019/07/22	0	0.00	3	23.20	23.20	-3	10,850	-0.03%
2019/07/19	28	23.55	5	23.35	23.35	23	10,746	0.21%
2019/07/18	5	23.35	3	23.45	23.45	2	10,663	0.02%
2019/07/17	5	23.45	6	23.45	23.45	-1	10,646	-0.01%
2019/07/16	10	23.62	0	0.00	23.45	10	10,642	0.09%
2019/07/15	1	23.35	2	23.95	23.90	-1	10,573	-0.01%
2019/07/12	2	23.25	1	23.50	23.15	1	10,479	0.01%
2019/07/11	13	23.95	16	23.95	23.95	-3	10,325	-0.03%
2019/07/08	0	0.00	13	23.60	23.60	-13	10,552	-0.12%
2019/07/05	0	0.00	5	23.61	23.60	-5	10,474	-0.05%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	23.00	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	3	23.60	23.45	-3	10,383	-0.03%
2019/07/01	0	0.00	1	23.05	23.25	-1	10,231	-0.01%
2019/06/28	3	22.70	0	0.00	22.80	3	10,096	0.03%
2019/06/27	2	22.95	0	0.00	22.80	2	10,070	0.02%
2019/06/24	1	22.00	0	0.00	22.10	1	9,829	0.01%
2019/06/21	9	22.09	10	22.25	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	5	21.80	22.15	-5	9,569	-0.05%
2019/06/19	10	21.70	0	0.00	21.80	10	9,332	0.11%
2019/06/14	2	21.70	0	0.00	21.80	2	9,094	0.02%
2019/06/13	3	21.60	1	21.90	21.60	2	9,022	0.02%
2019/06/12	9	22.12	0	0.00	22.00	9	8,821	0.10%
2019/06/11	0	0.00	10	22.58	22.60	-10	8,623	-0.12%
2019/06/10	11	22.87	5	22.65	22.50	6	8,484	0.07%
2019/06/06	6	22.85	9.1	22.65	22.55	-3.1	8,361	-0.04%
2019/06/05	16	23.37	0	0.00	23.20	16	8,178	0.20%
2019/06/04	3	23.10	0	0.00	23.10	3	7,985	0.04%
2019/06/03	6	23.39	0	0.00	23.25	6	7,805	0.08%
2019/05/31	1	23.75	25	23.95	23.85	-24	7,586	-0.32%
2019/05/30	2	24.10	25	24.25	23.85	-23	7,354	-0.31%
2019/05/29	12	24.53	15	24.32	24.00	-3	7,142	-0.04%
2019/05/28	51	24.23	9	23.62	23.55	42	6,501	0.65%
2019/05/27	2	23.45	7.1	23.58	23.95	-5.1	6,045	-0.08%
2019/05/24	0	0.00	2	21.70	21.80	-2	5,396	-0.04%
2019/05/23	3	22.30	3	21.80	21.80	0	5,322	0.00%
2019/05/21	2	22.10	0	0.00	22.25	2	4,989	0.04%
2019/05/20	6	22.53	8	22.47	22.50	-2	4,829	-0.04%
2019/05/17	25	21.83	27	22.06	22.15	-2	4,370	-0.05%
2019/05/16	13	20.85	20	20.48	20.50	-7	3,649	-0.19%
2019/05/14	0	0.00	1	19.90	20.20	-1	3,131	-0.03%
2019/05/13	5	19.30	1	19.60	19.60	4	2,878	0.14%
2019/05/06	6	19.47	0	0.00	19.25	6	2,864	0.21%
2019/05/03	0	0.00	4	19.70	19.65	-4	2,819	-0.14%
2019/04/29	0	0.00	2	19.45	19.45	-2	2,802	-0.07%
2019/04/18	1	19.65	0	0.00	19.80	1	2,787	0.04%
2019/04/16	0	0.00	1	19.30	19.20	-1	2,716	-0.04%
2019/04/15	3	19.58	1	19.60	19.30	2	2,627	0.08%
2019/04/10	1	20.70	0	0.00	20.70	1	2,286	0.04%
2019/04/08	2	20.45	0	0.00	20.25	2	2,147	0.09%
2019/03/29	1	19.45	0	0.00	19.45	1	2,083	0.05%
2019/03/28	0	0.00	1	19.65	19.90	-1	2,029	-0.05%
2019/03/27	0	0.00	1	18.90	18.85	-1	1,773	-0.06%
2019/03/26	10.2	18.90	10	18.85	18.80	0.2	1,808	0.01%
2019/03/25	0.3	18.80	0	0.00	18.80	0.3	1,977	0.02%
2019/03/21	1	18.90	0	0.00	18.90	1	2,136	0.05%
2019/03/11	0	0.00	1	18.85	19.00	-1	3,947	-0.03%
2019/03/08	1	18.60	0	0.00	18.65	1	4,015	0.02%
2019/03/05	0	0.00	66	18.92	18.90	-66	4,104	-1.61%
2019/02/26	2	19.00	0	0.00	18.95	2	4,119	0.05%
2019/02/25	3	19.03	0	0.00	19.00	3	4,124	0.07%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/02/12	0	0.00	3	18.50	18.50	-3	4,021	-0.07%
2018/12/27	5	18.30	0	0.00	18.15	5	4,436	0.11%
2018/12/26	3	18.35	0	0.00	18.25	3	4,430	0.07%
2018/12/14	10	20.50	0	0.00	20.55	10	4,241	0.24%
2018/12/07	1	20.50	2	20.10	20.05	-1	4,060	-0.02%
2018/12/05	14	20.94	21	20.97	21.00	-7	3,702	-0.19%
2018/12/03	1	18.30	0	0.00	18.20	1	2,479	0.04%
2018/11/30	1	18.05	0	0.00	18.00	1	2,398	0.04%
2018/11/15	0	0.00	2	18.25	18.20	-2	2,392	-0.08%
2018/11/09	2	18.05	0	0.00	18.10	2	2,473	0.08%
2018/11/08	0	0.00	5	18.20	18.25	-5	2,505	-0.20%
2018/11/02	5.1	17.97	0	0.00	18.00	5.1	2,561	0.20%
2018/10/23	0	0.00	1	18.70	18.60	-1	2,618	-0.04%
2018/10/19	0	0.00	1	18.75	18.55	-1	2,641	-0.04%
2018/10/12	10	19.60	0	0.00	19.60	10	2,525	0.40%
2018/10/11	1	19.95	0	0.00	19.65	1	2,494	0.04%
2018/10/05	3	20.80	10	20.90	20.75	-7	2,396	-0.29%
2018/10/03	10	21.55	0	0.00	21.40	10	2,363	0.42%
2018/10/02	1	21.55	0	0.00	21.55	1	2,354	0.04%
2018/10/01	1	21.65	0	0.00	21.60	1	2,336	0.04%
2018/09/14	0	0.00	2	21.15	21.00	-2	2,490	-0.08%
2018/09/05	0	0.00	1	20.90	20.85	-1	2,932	-0.03%
2018/08/24	12	20.60	0	0.00	20.60	12	3,156	0.38%
2018/08/21	0.2	20.45	0	0.00	20.35	0.2	3,258	0.00%
2018/08/20	0	0.00	1	20.25	20.30	-1	3,283	-0.03%
2018/08/17	0	0.00	5	20.25	20.30	-5	3,286	-0.15%
2018/08/10	0	0.00	1	21.25	21.15	-1	3,482	-0.03%
2018/08/09	2	21.05	0	0.00	21.00	2	3,584	0.06%
2018/08/07	5	21.05	0	0.00	21.05	5	3,681	0.14%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/07/31	1	21.05	0	0.00	21.15	1	3,807	0.03%
2018/07/23	1	20.90	0	0.00	20.95	1	3,725	0.03%
2018/07/18	1	20.70	0	0.00	20.80	1	3,732	0.03%
2018/07/17	0.2	21.25	0	0.00	21.25	0.2	3,705	0.00%
2018/07/04	3	20.85	0	0.00	20.85	3	3,666	0.08%
2018/06/29	1	21.30	0	0.00	21.10	1	3,658	0.03%
2018/06/28	6	21.50	0	0.00	21.45	6	3,551	0.17%
2018/06/25	6	21.80	0	0.00	21.75	6	3,444	0.17%
2018/06/21	15.1	22.05	1	21.85	21.85	14.1	3,285	0.43%
2018/06/19	5	22.05	0	0.00	22.05	5	3,155	0.16%
2018/06/15	2.2	22.43	0	0.00	22.35	2.2	3,063	0.07%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/11	5	22.85	0	0.00	22.80	5	2,998	0.17%
2018/06/05	2	23.35	0	0.00	23.30	2	2,888	0.07%
2018/06/04	0	0.00	1	23.35	23.35	-1	2,873	-0.03%
2018/05/29	0	0.00	0.2	23.45	23.50	-0.2	2,867	-0.01%
2018/05/28	10	23.35	0	0.00	23.35	10	2,879	0.35%
2018/05/24	1	23.75	0	0.00	23.55	1	2,911	0.03%
2018/05/21	1	24.50	10	24.25	24.20	-9	2,789	-0.32%
2018/05/18	0	0.00	25	24.25	24.15	-25	2,730	-0.92%
2018/05/17	0	0.00	1	24.15	24.05	-1	2,626	-0.04%
2018/05/16	0.1	23.75	23	24.10	23.80	-23	2,492	-0.92%
2018/05/15	0	0.00	1	23.85	24.00	-1	2,474	-0.04%
2018/05/02	1	22.75	0	0.00	22.80	1	2,300	0.04%
2018/04/30	1	22.40	0	0.00	22.65	1	2,311	0.04%
2018/04/25	6	22.05	0	0.00	22.00	6	2,420	0.25%
2018/04/19	0	0.00	5	22.30	22.40	-5	2,548	-0.20%
2018/04/16	6	22.45	0	0.00	22.45	6	2,589	0.23%
2018/03/29	0.2	22.50	0	0.00	22.55	0.2	2,892	0.01%
2018/03/27	4	22.75	1	22.70	22.75	3	2,883	0.10%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/20	1	23.40	1	23.30	23.25	0	3,079	0.00%
2018/03/05	0	0.00	3	23.30	23.25	-3	4,854	-0.06%
2018/03/02	4	23.05	0	0.00	23.05	4	4,897	0.08%
2018/02/26	1	22.85	3	23.30	23.35	-2	5,011	-0.04%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/22	1	22.25	0	0.00	22.50	1	5,019	0.02%
2018/02/21	4	22.45	0	0.00	22.35	4	5,061	0.08%
2018/02/06	0	0.00	3	22.15	22.30	-3	5,193	-0.06%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/02/01	5	23.70	0	0.00	23.60	5	5,125	0.10%
2018/01/30	1	23.75	0	0.00	23.50	1	5,152	0.02%
2018/01/18	10	24.05	0	0.00	23.70	10	5,000	0.20%
2018/01/17	0	0.00	20	23.65	24.00	-20	4,962	-0.40%
2018/01/15	1	23.40	0	0.00	23.35	1	4,935	0.02%
2018/01/12	86	23.40	0	0.00	23.30	86	5,005	1.72%
2018/01/08	1	23.70	0	0.00	23.65	1	4,977	0.02%
2018/01/04	5	23.45	0	0.00	23.40	5	4,916	0.10%
2018/01/03	6	24.05	0	0.00	23.65	6	4,899	0.12%