裕隆 (2201)-凱基-城中券商分點個股進出

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
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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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	67.40	0	0.00	67.40	0	4,353	0.00%
2024/04/24	0	0.00	2	68.80	68.00	-2	4,375	-0.05%
2024/04/22	0	0.00	3	67.93	67.80	-3	4,508	-0.07%
2024/04/19	1	67.00	0	0.00	66.90	1	4,450	0.02%
2024/04/18	10	70.00	2	70.00	69.30	8	4,372	0.18%
2024/04/16	46.5	68.77	0	0.00	67.40	46.5	4,327	1.07%
2024/04/12	3.1	69.39	0	0.00	69.00	3.1	4,315	0.07%
2024/04/11	3	68.90	1	69.40	69.30	2	4,321	0.05%
2024/04/10	1	68.90	4	69.68	69.90	-3	4,333	-0.07%
2024/04/09	15	69.39	0	0.00	69.10	15	4,375	0.34%
2024/04/08	1	69.60	28	69.61	70.00	-27	4,361	-0.62%
2024/04/03	14	66.56	2	66.70	66.70	12	4,271	0.28%
2024/04/02	4	67.83	3	69.00	67.80	1	4,291	0.02%
2024/04/01	4	68.75	0	0.00	68.30	4	4,275	0.09%
2024/03/29	1	67.90	1	68.30	68.10	0	4,301	0.00%
2024/03/28	0	0.00	0	68.00	68.20	0	4,347	0.00%
2024/03/27	3	67.57	0	0.00	67.30	3	4,480	0.07%
2024/03/26	16	67.49	0	0.00	67.10	16	4,634	0.35%
2024/03/22	0	0.00	3	68.23	68.30	-3	4,690	-0.06%
2024/03/20	3	67.97	0	0.00	67.70	3	4,949	0.06%
2024/03/19	4	68.48	0	0.00	68.30	4	4,983	0.08%
2024/03/18	1	69.50	2	69.40	69.50	-1	5,136	-0.02%
2024/03/15	2	68.50	2	69.40	68.50	0	5,158	0.00%
2024/03/14	1	70.00	1	69.50	69.80	0	5,161	0.00%
2024/03/13	0	70.60	1	69.70	69.70	-1	5,145	-0.02%
2024/03/12	5	71.92	17	71.34	71.90	-12	5,096	-0.24%
2024/03/11	2	66.20	2	67.35	67.60	0	4,959	0.00%
2024/03/08	27.3	67.93	0	0.00	67.10	27.3	4,948	0.55%
2024/03/07	4	69.38	1	70.10	68.90	3	4,864	0.06%
2024/03/06	0	0.00	4	70.50	70.10	-4	4,820	-0.08%
2024/03/05	3	70.50	0	0.00	70.40	3	4,945	0.06%
2024/03/04	7	70.87	3	70.77	70.80	4	4,943	0.08%
2024/03/01	0	0.00	1	71.30	70.70	-1	4,936	-0.02%
2024/02/29	0	0.00	2	70.90	70.70	-2	4,946	-0.04%
2024/02/27	0	0.00	1	69.50	69.40	-1	4,902	-0.02%
2024/02/26	2.2	70.65	0	0.00	70.60	2.2	4,906	0.04%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	1	71.50	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	2	71.70	72.20	-2	5,303	-0.04%
2024/02/16	1	70.00	2	70.10	69.90	-1	5,334	-0.02%
2024/02/15	1	69.20	1	69.20	68.70	0	5,342	0.00%
2024/02/02	3	69.80	0	0.00	69.10	3	5,451	0.06%
2024/02/01	0	0.00	14	70.21	70.70	-14	5,480	-0.26%
2024/01/31	1.2	68.92	0	0.00	69.50	1.2	5,501	0.02%
2024/01/24	1	70.90	1	71.00	70.80	0	5,723	0.00%
2024/01/23	0	0.00	2	68.90	69.60	-2	5,865	-0.03%
2024/01/22	1	68.60	45	69.00	68.60	-44	5,904	-0.75%
2024/01/19	0	0.00	5	68.80	69.10	-5	6,009	-0.08%
2024/01/18	13	67.98	1	67.90	68.50	12	6,091	0.20%
2024/01/17	11	68.51	40	68.40	67.70	-29	6,163	-0.47%
2024/01/16	13	69.90	0	0.00	69.80	13	6,113	0.21%
2024/01/12	0	0.00	20	70.40	70.70	-20	6,435	-0.31%
2024/01/11	0.3	71.00	0	0.00	70.70	0.3	6,557	0.00%
2024/01/10	7	70.14	0	0.00	70.20	7	6,941	0.10%
2024/01/09	20.2	71.12	0	0.00	70.90	20.2	7,154	0.28%
2024/01/08	2	72.50	0	0.00	72.30	2	7,691	0.03%
2024/01/05	1	72.40	1	72.30	72.40	0	8,913	0.00%
2024/01/04	21	72.76	1	73.00	72.60	20	9,230	0.22%
2024/01/03	31.3	73.84	1	73.30	73.10	30.3	9,285	0.33%
2024/01/02	40	75.15	6	75.08	74.80	34	9,265	0.37%
2023/12/29	1	75.00	23	75.04	74.80	-22	9,295	-0.24%
2023/12/28	1	74.20	2	74.60	74.60	-1	9,415	-0.01%
2023/12/27	0	0.00	1	73.30	73.30	-1	9,442	-0.01%
2023/12/26	25	72.90	0	0.00	72.70	25	9,545	0.26%
2023/12/25	1	72.90	0	0.00	72.80	1	9,755	0.01%
2023/12/22	10.2	72.50	5	73.70	72.20	5.2	9,944	0.05%
2023/12/21	11	72.98	2	73.60	72.70	9	9,849	0.09%
2023/12/19	5	74.14	1	74.30	74.00	4	9,935	0.04%
2023/12/18	9	74.62	0	0.00	74.40	9	9,995	0.09%
2023/12/15	52.1	76.03	0	0.00	75.50	52.1	10,188	0.51%
2023/12/14	1	76.70	22	77.28	77.30	-21	10,213	-0.21%
2023/12/13	27	76.25	0	0.00	76.00	27	10,171	0.27%
2023/12/12	2	78.10	2	78.10	77.80	0	10,053	0.00%
2023/12/11	1	77.80	4	78.23	78.00	-3	10,108	-0.03%
2023/12/08	1	77.30	0	0.00	77.20	1	10,156	0.01%
2023/12/07	2	77.60	1	77.70	77.60	1	10,186	0.01%
2023/12/06	0	0.00	3	77.90	77.80	-3	10,240	-0.03%
2023/12/05	1	76.20	1	76.70	77.00	0	10,270	0.00%
2023/12/04	1	77.20	25	76.80	76.50	-24	10,336	-0.23%
2023/12/01	1	77.20	1	77.20	77.10	0	10,458	0.00%
2023/11/30	11.2	76.69	0	0.00	76.90	11.2	10,662	0.11%
2023/11/29	0	78.10	0	0.00	77.90	0	11,171	0.00%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	21	77.57	0	0.00	77.10	21	11,759	0.18%
2023/11/24	6	78.42	1	78.50	78.50	5	12,164	0.04%
2023/11/22	13.2	77.79	0	0.00	77.70	13.2	12,453	0.11%
2023/11/21	0	0.00	9	79.01	79.00	-9	12,370	-0.07%
2023/11/20	6	78.12	17	78.11	78.00	-11	12,279	-0.09%
2023/11/17	17	79.91	3	80.13	80.20	14	12,116	0.12%
2023/11/16	1	79.00	0	0.00	79.10	1	12,025	0.01%
2023/11/15	1	79.00	0	0.00	78.50	1	11,968	0.01%
2023/11/14	5	77.04	2	77.95	77.90	3	11,858	0.03%
2023/11/13	0.1	77.58	1	77.70	77.60	-0.9	11,869	-0.01%
2023/11/10	30.7	78.34	1	77.80	77.10	29.7	11,883	0.25%
2023/11/09	1	79.10	1.2	79.18	79.20	-0.2	11,857	0.00%
2023/11/08	0.2	79.00	0	0.00	78.60	0.2	12,001	0.00%
2023/11/07	20	79.20	2	78.70	79.10	18	12,008	0.15%
2023/11/06	1	78.70	0	0.00	78.80	1	12,036	0.01%
2023/11/03	20	79.10	1	78.10	78.20	19	12,143	0.16%
2023/11/02	46	76.66	27	77.17	77.40	19	12,086	0.16%
2023/11/01	41	74.95	0	0.00	75.00	41	12,009	0.34%
2023/10/31	65.3	77.17	1	77.80	74.10	64.3	11,946	0.54%
2023/10/30	42	77.06	1	77.10	76.90	41	11,861	0.35%
2023/10/27	6	77.53	7	77.57	77.30	-1	11,890	-0.01%
2023/10/26	5	78.66	14	79.36	78.20	-9	11,957	-0.08%
2023/10/25	10	81.20	1	81.00	80.10	9	11,962	0.08%
2023/10/24	1	78.80	1	78.10	79.00	0	12,043	0.00%
2023/10/23	11.1	78.13	30	78.10	77.80	-18.9	12,066	-0.16%
2023/10/20	10	79.09	0	0.00	79.10	10	12,142	0.08%
2023/10/19	3	80.57	1	80.40	81.40	2	12,052	0.02%
2023/10/18	26.3	81.61	9.2	82.16	80.10	17.1	12,069	0.14%
2023/10/17	48	81.91	29	82.68	81.10	19	11,808	0.16%
2023/10/16	38	84.14	33	86.70	83.00	5	11,705	0.04%
2023/10/13	33	88.30	71.1	87.00	85.10	-38.1	11,340	-0.34%
2023/10/12	3	83.60	10	83.43	84.00	-7	10,331	-0.07%
2023/10/11	10	79.90	0	0.00	78.80	10	10,484	0.10%
2023/10/06	1.1	78.91	1	79.10	78.90	0.1	10,709	0.00%
2023/10/05	1	79.30	0	0.00	78.40	1	10,747	0.01%
2023/10/04	11	78.52	1	79.70	78.40	10	10,777	0.09%
2023/10/03	18	81.36	2	82.69	80.50	16	10,670	0.15%
2023/10/02	5	81.90	3	82.40	82.00	2	10,679	0.02%
2023/09/28	11	83.90	3	86.27	83.00	8	10,776	0.07%
2023/09/27	50	85.67	49	85.10	86.00	1	10,746	0.01%
2023/09/26	11	84.03	14	84.31	83.70	-3	10,621	-0.03%
2023/09/25	25	84.46	36	84.34	84.30	-11	10,678	-0.10%
2023/09/22	7	82.34	9	81.17	82.50	-2	10,638	-0.02%
2023/09/21	12	81.38	6	82.43	80.60	6	10,613	0.06%
2023/09/20	30	84.50	24	85.44	82.20	6	10,624	0.06%
2023/09/19	9	84.80	15.6	84.54	84.60	-6.6	10,450	-0.06%
2023/09/18	4	83.43	7	83.94	83.30	-3	10,335	-0.03%
2023/09/15	4	83.25	6	83.57	82.90	-2	10,380	-0.02%
2023/09/14	8	83.74	9	83.96	83.80	-1	10,412	-0.01%
2023/09/13	7	83.33	8	83.04	83.90	-1	10,425	-0.01%
2023/09/12	2	81.70	6	81.88	81.30	-4	10,631	-0.04%
2023/09/11	9	82.04	13	83.38	81.20	-4	10,647	-0.04%
2023/09/08	9.4	83.34	5	84.80	82.60	4.4	10,628	0.04%
2023/09/07	5	84.14	5	83.47	84.50	0	10,632	0.00%
2023/09/06	9	83.66	5.1	85.16	83.20	3.9	10,618	0.04%
2023/09/05	5	85.00	2.1	85.61	85.20	2.9	10,593	0.03%
2023/09/04	37	86.91	18	87.74	85.70	19	10,510	0.18%
2023/09/01	36	85.74	35	85.23	85.30	1	9,982	0.01%
2023/08/31	16	83.49	17	84.08	83.40	-1	9,779	-0.01%
2023/08/30	11	83.35	16.7	81.99	83.70	-5.7	9,882	-0.06%
2023/08/29	32	79.63	39	78.71	79.80	-7	9,712	-0.07%
2023/08/28	8	76.55	5	77.24	75.70	3	10,084	0.03%
2023/08/22	0.1	74.40	0	0.00	74.30	0.1	11,663	0.00%
2023/08/18	3	74.60	0	0.00	74.70	3	12,263	0.02%
2023/08/17	1	73.90	0	0.00	75.60	1	12,610	0.01%
2023/08/16	0.3	73.66	0	0.00	73.20	0.3	12,960	0.00%
2023/08/15	4	74.43	4	74.55	74.30	0	13,037	0.00%
2023/08/14	5.1	74.82	3	73.63	73.40	2.1	13,253	0.02%
2023/08/11	3	77.73	0	0.00	77.50	3	13,487	0.02%
2023/08/10	2.1	78.10	1	77.70	77.90	1.1	13,636	0.01%
2023/08/09	12	80.95	10	80.35	79.20	2	13,659	0.01%
2023/08/08	1	79.80	0	0.00	79.70	1	13,666	0.01%
2023/08/07	2	80.55	2	81.60	80.50	0	13,852	0.00%
2023/08/04	5	80.60	5	80.48	80.70	0	13,957	0.00%
2023/08/02	8	81.09	7	81.69	80.10	1	13,997	0.01%
2023/08/01	9	81.62	8.6	82.10	81.00	0.5	13,969	0.00%
2023/07/31	13	82.81	11	83.25	82.00	2	13,957	0.01%
2023/07/28	13	80.88	18	80.87	81.60	-5	13,918	-0.04%
2023/07/27	10	80.96	11	80.11	81.00	-1	13,982	-0.01%
2023/07/26	5.3	79.23	5	80.50	77.70	0.3	13,895	0.00%
2023/07/25	6	79.62	8	79.59	79.80	-2	13,936	-0.01%
2023/07/24	1	76.50	1.2	76.32	76.20	-0.2	13,873	0.00%
2023/07/21	6.2	77.84	0	0.00	77.40	6.2	13,893	0.04%
2023/07/20	7	78.39	9.2	79.42	78.20	-2.2	14,010	-0.02%
2023/07/19	13.2	79.55	1	80.60	79.00	12.2	13,983	0.09%
2023/07/18	23.2	81.23	8	84.78	80.20	15.2	14,165	0.11%
2023/07/17	10.1	84.33	6	85.82	84.40	4.1	14,604	0.03%
2023/07/14	47	86.16	63.6	86.58	85.50	-16.6	15,027	-0.11%
2023/07/13	22	83.14	23	83.04	84.00	-1	15,484	-0.01%
2023/07/12	4	80.15	3	80.80	80.20	1	15,701	0.01%
2023/07/11	4	80.18	3	80.10	80.00	1	16,083	0.01%
2023/07/10	8	81.55	5	82.34	81.30	3	16,401	0.02%
2023/07/07	12	82.73	14.2	83.20	82.30	-2.2	16,394	-0.01%
2023/07/06	35	83.06	39	83.28	83.50	-4	16,360	-0.02%
2023/07/05	2	82.40	10.1	82.19	81.80	-8.1	16,184	-0.05%
2023/07/04	15	82.57	10	82.76	82.40	5	16,023	0.03%
2023/07/03	14	81.81	12	84.50	81.80	2	16,017	0.01%
2023/06/30	40	82.38	42	82.78	82.60	-2	15,975	-0.01%
2023/06/29	9	80.89	6	81.35	80.50	3	15,906	0.02%
2023/06/28	13	81.35	15	81.95	80.80	-2	15,888	-0.01%
2023/06/27	6.1	80.67	2	81.90	79.40	4.1	15,857	0.03%
2023/06/26	1	81.00	0	0.00	82.00	1	15,917	0.01%
2023/06/21	5	82.62	0	0.00	82.00	5	16,007	0.03%
2023/06/20	11	83.26	3	83.53	83.10	8	16,009	0.05%
2023/06/19	4.1	83.52	3	83.20	83.40	1.1	16,067	0.01%
2023/06/16	13.4	86.51	6	87.77	83.70	7.4	16,268	0.05%
2023/06/15	1	87.50	2	87.70	87.70	-1	16,050	-0.01%
2023/06/14	4.1	87.50	5	87.82	87.40	-0.9	16,092	-0.01%
2023/06/13	3	88.00	5	88.46	87.10	-2	16,261	-0.01%
2023/06/12	3	86.87	0	0.00	86.80	3	16,486	0.02%
2023/06/09	3	86.57	5.1	88.34	87.80	-2.1	16,587	-0.01%
2023/06/08	6	88.13	12	88.80	87.10	-6	16,894	-0.04%
2023/06/07	3	89.37	7	89.96	89.70	-4	17,277	-0.02%
2023/06/06	6	88.63	6.1	89.31	88.50	-0.1	17,427	0.00%
2023/06/05	20	92.02	22.4	92.20	90.60	-2.4	17,463	-0.01%
2023/06/02	15	90.63	9	90.86	90.60	6	17,273	0.03%
2023/06/01	15	91.29	12	91.43	89.60	3	17,110	0.02%
2023/05/31	109	86.81	105	86.88	87.60	4	16,730	0.02%	大買/大賣/
2023/05/30	72	86.48	64.2	86.89	86.60	7.9	16,779	0.05%
2023/05/29	4	83.20	4	83.73	82.80	0	16,189	0.00%
2023/05/26	1	82.70	6	82.83	82.20	-5	16,720	-0.03%
2023/05/25	14.3	83.75	14	84.81	83.40	0.3	16,790	0.00%
2023/05/24	16	83.73	16	84.31	85.30	0	16,784	0.00%
2023/05/23	31	83.97	38	84.15	83.70	-7	16,779	-0.04%
2023/05/22	30	83.49	32.8	83.24	84.20	-2.8	16,625	-0.02%
2023/05/19	18	80.44	18	81.98	80.40	0	16,605	0.00%
2023/05/18	23	81.75	24	81.95	81.80	-1	17,232	-0.01%
2023/05/17	49	80.77	51	80.94	81.10	-2	17,202	-0.01%
2023/05/16	6	79.42	12	79.03	79.60	-6	16,929	-0.04%
2023/05/15	12	77.71	12	78.13	76.70	0	16,975	0.00%
2023/05/12	4	76.90	0	0.00	78.30	4	17,522	0.02%
2023/05/11	4	76.90	0	0.00	75.90	4	17,605	0.02%
2023/05/10	11	78.64	14	78.24	79.10	-3	17,858	-0.02%
2023/05/09	1	77.30	1	77.60	77.10	0	18,040	0.00%
2023/05/08	1.1	77.91	2	78.10	78.10	-0.9	18,373	0.00%
2023/05/05	4	77.65	6	77.63	77.40	-2	19,117	-0.01%
2023/05/04	3.3	76.92	1.1	76.85	77.80	2.2	20,127	0.01%
2023/05/03	6	78.13	1	78.20	77.60	5	20,629	0.02%
2023/05/02	4	80.50	4	81.10	80.00	0	21,995	0.00%
2023/04/28	32.4	80.89	33	81.51	80.60	-0.6	22,329	0.00%
2023/04/27	12.2	79.78	10	80.21	80.50	2.2	22,911	0.01%
2023/04/26	9	78.80	11	79.19	79.80	-2	23,222	-0.01%
2023/04/25	14.2	80.44	20	80.97	78.50	-5.8	23,224	-0.02%
2023/04/24	11	80.36	11	80.15	80.90	0	23,268	0.00%
2023/04/21	9	80.37	9	80.43	80.30	0	23,333	0.00%
2023/04/20	18.1	81.49	20	81.62	82.00	-1.9	23,300	-0.01%
2023/04/19	21.3	84.65	25	84.87	83.20	-3.7	23,430	-0.02%
2023/04/18	35.6	85.24	52	83.93	85.70	-16.4	23,376	-0.07%
2023/04/17	13	81.23	17	81.56	81.80	-4	22,746	-0.02%
2023/04/14	17	78.82	31.1	78.11	79.10	-14	22,664	-0.06%
2023/04/13	29.1	77.89	12	77.17	77.60	17.1	22,469	0.08%
2023/04/12	4	75.80	3	75.70	75.60	1	22,228	0.00%
2023/04/11	2	75.00	3	75.77	74.70	-1	22,378	0.00%
2023/04/10	1	74.80	1	74.70	74.80	0	22,442	0.00%
2023/04/07	1	74.10	3	74.50	74.30	-2	22,682	-0.01%
2023/03/31	3	75.60	1	75.80	75.20	2	23,097	0.01%
2023/03/30	0	0.00	2	76.85	76.50	-2	23,290	-0.01%
2023/03/29	2	75.20	3	75.27	75.60	-1	23,597	0.00%
2023/03/28	2	74.50	3	74.60	74.50	-1	24,135	0.00%
2023/03/27	8	76.06	15	76.20	75.50	-7	24,251	-0.03%
2023/03/24	2	78.25	8	78.41	78.80	-6	24,380	-0.02%
2023/03/23	12	77.02	8	77.14	77.50	4	24,792	0.02%
2023/03/22	5	77.30	12	78.55	76.40	-7	25,520	-0.03%
2023/03/21	39	78.00	12	78.07	77.30	27	25,958	0.10%
2023/03/20	2	75.10	4	75.90	75.80	-2	26,583	-0.01%
2023/03/17	4	75.00	6	75.53	75.70	-2	26,757	-0.01%
2023/03/16	6	75.27	13	74.62	73.90	-7	27,143	-0.03%
2023/03/15	17	76.75	163	75.97	75.90	-146	27,463	-0.53%	大賣/鉅額交易
2023/03/14	0	0.00	1	75.00	75.50	-1	27,639	0.00%
2023/03/13	15	75.25	17	74.42	76.00	-2	27,805	-0.01%
2023/03/10	17	73.41	14.1	73.13	72.40	2.9	28,035	0.01%
2023/03/09	39	76.09	39	76.11	76.00	0	28,440	0.00%
2023/03/08	7	77.47	0	0.00	77.60	7	29,589	0.02%
2023/03/07	0	0.00	1	79.20	79.20	-1	31,679	0.00%
2023/03/06	1	78.50	3	78.83	79.00	-2	32,545	-0.01%
2023/03/03	7	78.59	3	78.20	78.10	4	33,580	0.01%
2023/03/02	10	78.78	6	79.17	78.80	4	33,809	0.01%
2023/03/01	24	82.49	22.6	82.51	81.60	1.4	34,331	0.00%
2023/02/24	22	81.65	27	82.04	81.30	-5	34,926	-0.01%
2023/02/23	3	79.07	6	79.44	80.00	-3	35,006	-0.01%
2023/02/22	15	78.48	24	78.91	78.10	-9	35,078	-0.03%
2023/02/21	28.1	81.71	10	81.47	80.90	18.1	35,210	0.05%
2023/02/20	16	79.98	20	80.54	80.60	-4	35,453	-0.01%
2023/02/17	16	80.65	12	81.30	80.00	4	36,109	0.01%
2023/02/16	50.1	81.51	56.3	81.58	81.50	-6.2	36,232	-0.02%
2023/02/15	28	78.64	26	78.67	77.90	2	35,580	0.01%
2023/02/14	0	0.00	4	77.60	77.20	-4	35,384	-0.01%
2023/02/13	4	77.73	5	78.00	77.50	-1	35,365	0.00%
2023/02/10	23	78.78	20.2	78.90	79.00	2.8	35,162	0.01%
2023/02/09	8	77.23	9	77.43	76.90	-1	34,580	0.00%
2023/02/08	4.1	76.45	1	76.73	77.80	3.1	34,426	0.01%
2023/02/07	10	77.72	9	77.51	77.80	1	34,045	0.00%
2023/02/06	12	77.92	16.4	77.95	77.50	-4.4	33,809	-0.01%
2023/02/03	93.1	79.04	88	78.87	78.10	5.1	33,486	0.02%
2023/02/02	53	80.94	40	82.54	79.50	13	32,779	0.04%
2023/02/01	58	83.37	74.3	83.56	84.50	-16.3	31,891	-0.05%
2023/01/31	70	80.55	172	79.23	82.90	-102	31,435	-0.32%	大賣/鉅額交易
2023/01/30	114.9	77.84	35	76.71	78.10	79.9	30,031	0.27%	大買/
2023/01/17	20.1	70.40	18.1	70.66	71.00	2	29,893	0.01%
2023/01/16	20	68.32	24.2	68.35	69.20	-4.2	29,626	-0.01%
2023/01/13	0	0.00	1	66.50	66.80	-1	29,718	0.00%
2023/01/12	6	65.97	3	66.07	66.20	3	29,684	0.01%
2023/01/11	0	0.00	2	67.20	66.50	-2	29,471	-0.01%
2023/01/10	6.2	68.35	1	67.80	67.20	5.2	29,388	0.02%
2023/01/09	84	67.86	89	68.07	68.20	-5	29,198	-0.02%
2023/01/06	51	66.35	34	66.39	66.20	17	28,481	0.06%
2023/01/05	10	65.72	12	65.48	65.70	-2	27,989	-0.01%
2023/01/04	15.4	64.34	19	65.11	65.70	-3.6	27,698	-0.01%
2023/01/03	9	62.68	14	62.74	63.20	-5	27,350	-0.02%
2022/12/30	18	62.26	15	61.95	62.00	3	27,175	0.01%
2022/12/29	5	60.38	5	60.66	61.40	0	27,061	0.00%
2022/12/28	18	61.68	23	61.73	61.60	-5	26,892	-0.02%
2022/12/27	1	61.90	4	62.25	61.90	-3	26,747	-0.01%
2022/12/26	11	59.97	12	60.73	61.10	-1	26,468	0.00%
2022/12/23	9	59.40	8	59.36	59.10	1	26,197	0.00%
2022/12/22	19	60.55	23	60.02	59.70	-4	25,954	-0.02%
2022/12/21	27	61.43	68	60.04	60.00	-41	25,720	-0.16%
2022/12/20	41	62.27	38	63.41	61.40	3	25,370	0.01%
2022/12/19	12	63.99	13	64.25	64.20	-1	24,857	0.00%
2022/12/16	6	64.38	7	64.46	64.10	-1	24,654	0.00%
2022/12/15	36	67.52	42.2	67.86	66.50	-6.2	24,382	-0.03%
2022/12/14	37	67.10	67	66.26	66.80	-30	23,822	-0.13%
2022/12/13	52	65.46	60	65.89	65.00	-8	23,062	-0.03%
2022/12/12	51	64.69	33	64.62	66.60	18	22,467	0.08%
2022/12/09	15	62.69	15	62.93	62.30	0	21,593	0.00%
2022/12/08	46	62.73	44	63.04	63.00	2	21,338	0.01%
2022/12/07	3	64.67	8	64.04	63.40	-5	20,901	-0.02%
2022/12/06	14	64.89	19	65.79	64.90	-5	20,373	-0.02%
2022/12/05	28.6	66.94	30	67.01	66.90	-1.4	19,893	-0.01%
2022/12/02	35.4	67.81	36	67.47	66.70	-0.6	19,576	0.00%
2022/12/01	103	67.01	111	67.13	67.90	-8	18,949	-0.04%	大買/大賣/
2022/11/30	72.2	64.88	85.3	64.84	65.20	-13.1	18,126	-0.07%
2022/11/29	85	65.30	115.2	65.13	63.70	-30.2	16,812	-0.18%	大賣/
2022/11/28	56	61.90	77.1	62.30	64.80	-21.1	14,714	-0.14%
2022/11/25	17.3	60.43	124.7	60.00	60.60	-107.4	14,089	-0.76%	大賣/鉅額交易
2022/11/24	24	57.22	13	57.02	57.70	11	12,958	0.08%
2022/11/23	48.2	56.98	46.5	56.22	57.10	1.7	12,521	0.01%
2022/11/22	20	54.85	163	54.63	54.90	-143	11,541	-1.24%	大賣/鉅額交易
2022/11/21	146.9	53.73	73	52.19	54.10	73.9	10,587	0.70%	大買/
2022/11/18	7	48.94	3	49.65	49.20	4	9,933	0.04%
2022/11/17	133	51.16	49	51.38	50.20	84	9,704	0.87%	大買/
2022/11/16	48	49.47	60	50.48	50.90	-12	9,257	-0.13%
2022/11/15	62	49.41	180.1	50.28	51.10	-118.1	8,791	-1.34%	大賣/鉅額交易
2022/11/14	122.6	49.16	89.3	49.24	49.50	33.2	7,961	0.42%	大買/
2022/11/11	0	0.00	8	44.83	45.00	-8	7,484	-0.11%
2022/11/10	2	44.55	2.2	45.38	44.40	-0.2	7,462	0.00%
2022/11/09	4	45.09	5	45.79	44.80	-1	7,416	-0.01%
2022/11/08	1	45.75	20	45.35	45.35	-19	7,303	-0.26%
2022/11/07	2	45.35	4	45.58	45.75	-2	7,330	-0.03%
2022/11/04	12	44.37	7	44.87	45.05	5	7,310	0.07%
2022/11/03	10.5	44.66	7	44.49	44.45	3.5	7,270	0.05%
2022/11/02	1	45.50	15	45.27	45.20	-14	7,337	-0.19%
2022/11/01	5	45.50	6	45.66	45.60	-1	7,586	-0.01%
2022/10/31	24	45.94	29	46.31	45.60	-5	7,566	-0.07%
2022/10/28	28	45.66	6	46.19	45.75	22	7,556	0.29%
2022/10/27	7	46.31	27	46.15	46.55	-20	7,447	-0.27%
2022/10/26	13.1	44.49	14	44.68	44.40	-1	7,331	-0.01%
2022/10/25	60	44.46	37	44.74	44.30	23	7,207	0.32%
2022/10/24	70	45.76	99	45.91	46.00	-29	6,936	-0.42%
2022/10/21	60	44.59	59.2	44.12	45.05	0.8	6,516	0.01%
2022/10/20	106	41.35	4	41.30	41.35	102	5,996	1.70%	大買/鉅額交易
2022/10/19	128	43.02	7	43.44	43.00	121	5,965	2.03%	大買/鉅額交易
2022/10/18	11	43.10	7	43.36	42.80	4	6,023	0.07%
2022/10/17	10	43.01	9	43.18	43.45	1	6,156	0.02%
2022/10/14	7	42.31	5	42.85	42.80	2	6,177	0.03%
2022/10/13	12	41.71	32	41.59	41.05	-20	6,136	-0.33%
2022/10/12	48	40.70	20	41.10	41.05	28	6,071	0.46%
2022/10/11	11	41.24	6	41.25	40.80	5	6,175	0.08%
2022/10/07	4	42.03	7	42.19	42.90	-3	6,221	-0.05%
2022/10/06	5	41.35	6	42.13	41.25	-1	6,295	-0.02%
2022/10/05	7	41.50	6	41.95	41.20	1	6,646	0.02%
2022/10/04	0	0.00	0.6	41.20	41.20	-0.6	6,824	-0.01%
2022/10/03	4	40.83	41	40.85	40.75	-37	7,032	-0.53%
2022/09/30	3	40.73	0	0.00	41.05	3	7,162	0.04%
2022/09/29	44	41.66	10	41.88	41.55	34	7,232	0.47%
2022/09/28	2	42.15	9	41.88	41.20	-7	7,355	-0.10%
2022/09/27	2	42.58	7	42.44	42.65	-5	7,378	-0.07%
2022/09/26	12	41.98	12	41.85	41.85	0	7,436	0.00%
2022/09/23	2	42.80	4	43.16	42.85	-2	7,635	-0.03%
2022/09/22	7	42.26	32	43.17	43.45	-25	7,823	-0.32%
2022/09/21	0	0.00	16	42.63	42.60	-16	8,031	-0.20%
2022/09/20	5.1	43.00	69	42.91	43.30	-64	8,266	-0.77%
2022/09/19	0	0.00	1	42.25	41.95	-1	8,537	-0.01%
2022/09/16	2	42.10	1	42.20	41.95	1	8,792	0.01%
2022/09/15	24	42.16	0	0.00	42.05	24	9,548	0.25%
2022/09/14	3	41.95	3	42.15	42.20	0	9,969	0.00%
2022/09/13	50	42.15	0	0.00	42.15	50	10,474	0.48%
2022/09/08	33	42.05	3	41.98	42.35	30	10,844	0.28%
2022/09/07	3	41.95	1	41.90	41.85	2	11,040	0.02%
2022/09/06	3	42.65	3	42.38	42.05	0	11,057	0.00%
2022/09/05	9	43.99	2	43.70	43.40	7	11,033	0.06%
2022/09/02	15	43.12	19	43.12	43.85	-4	11,015	-0.04%
2022/09/01	21	43.05	21	43.09	43.20	0	10,804	0.00%
2022/08/31	0	0.00	56	40.95	41.25	-56	10,484	-0.53%
2022/08/30	12	40.59	22	40.72	40.60	-10	10,489	-0.10%
2022/08/29	60	40.18	1	40.00	40.15	59	10,523	0.56%
2022/08/26	2	40.85	200	40.86	41.00	-198	10,537	-1.88%	大賣/鉅額交易
2022/08/25	42	40.10	70	40.23	39.85	-28	10,558	-0.27%
2022/08/24	83	40.83	0	0.00	40.70	83	10,758	0.77%
2022/08/23	9	40.85	2	40.95	40.85	7	10,817	0.06%
2022/08/22	110	40.95	1	40.90	40.85	109	10,847	1.00%	大買/鉅額交易
2022/08/19	53	41.40	50	41.45	41.30	3	10,809	0.03%
2022/08/18	2	41.40	10	41.45	41.50	-8	10,867	-0.07%
2022/08/17	2	42.00	0	0.00	41.95	2	10,930	0.02%
2022/08/16	3	42.37	4	42.35	42.40	-1	10,886	-0.01%
2022/08/15	3	42.50	5	42.95	42.55	-2	10,870	-0.02%
2022/08/12	4	41.80	38	42.26	42.40	-34	10,881	-0.31%
2022/08/11	2	41.93	7	42.15	41.80	-5	10,866	-0.05%
2022/08/10	17	42.12	0	0.00	41.95	17	10,869	0.16%
2022/08/09	4	42.04	12	41.22	42.20	-8	10,889	-0.07%
2022/08/08	20.1	40.48	2	40.68	41.45	18.1	10,907	0.17%
2022/08/05	1	43.95	1	43.95	43.80	0	10,664	0.00%
2022/08/04	2	44.04	1	44.15	43.25	1	10,610	0.01%
2022/08/03	7	44.36	1	44.15	44.05	6	10,503	0.06%
2022/08/02	4	45.03	0	0.00	45.10	4	10,414	0.04%
2022/07/29	3	45.80	0	0.00	45.75	3	10,334	0.03%
2022/07/28	0	0.00	2	46.10	45.45	-2	10,296	-0.02%
2022/07/27	4	45.75	4	46.15	46.20	0	10,234	0.00%
2022/07/26	6	45.63	2.2	45.76	45.55	3.8	10,166	0.04%
2022/07/25	3	44.85	5	45.30	45.80	-2	10,061	-0.02%
2022/07/22	27.1	45.68	2.1	45.94	45.95	25	9,867	0.25%
2022/07/21	4	46.63	5	47.00	46.95	-1	9,614	-0.01%
2022/07/20	7	47.63	3	48.25	47.50	4	9,444	0.04%
2022/07/19	3	47.85	4	48.70	48.05	-1	9,371	-0.01%
2022/07/18	18	48.13	18	48.23	48.50	0	9,321	0.00%
2022/07/15	13	48.02	10	48.18	48.00	3	9,207	0.03%
2022/07/14	21	48.87	13.3	48.96	49.00	7.7	9,075	0.08%
2022/07/13	13	49.03	19.1	48.15	49.00	-6.1	8,896	-0.07%
2022/07/12	13	46.46	10.2	46.39	46.90	2.8	8,479	0.03%
2022/07/11	2.2	46.52	19	45.98	46.10	-16.8	8,246	-0.20%
2022/07/08	4	45.01	27	44.48	44.70	-23	8,045	-0.29%
2022/07/07	1	42.60	9	43.72	43.70	-8	7,907	-0.10%
2022/07/06	19	42.79	12	44.35	42.50	7	7,786	0.09%
2022/07/05	18	44.60	29	45.09	44.50	-11	7,651	-0.14%
2022/07/04	36	44.70	12	44.73	44.40	24	7,573	0.32%
2022/07/01	18	45.25	49	45.13	44.40	-31	7,468	-0.42%
2022/06/30	42	47.08	33	47.36	47.20	9	7,202	0.12%
2022/06/29	26	47.87	16	48.13	47.50	10	6,978	0.14%
2022/06/28	19	48.50	14	49.90	48.35	5	6,707	0.07%
2022/06/27	32	50.07	39	49.13	50.20	-7	6,443	-0.11%
2022/06/24	18	49.73	21	49.88	50.00	-3	6,089	-0.05%
2022/06/23	108	50.90	77.9	50.55	50.50	30.1	5,800	0.52%	大買/
2022/06/22	30	49.58	33.4	49.37	49.10	-3.4	4,986	-0.07%
2022/06/21	28	48.30	40.4	48.63	49.75	-12.4	4,553	-0.27%
2022/06/17	2	46.75	11	46.42	46.10	-9	3,770	-0.24%
2022/06/16	1	46.45	12	46.35	45.80	-11	3,557	-0.31%
2022/06/15	1	45.40	3	45.28	45.40	-2	3,336	-0.06%
2022/06/14	5	44.73	15	44.76	44.80	-10	3,285	-0.30%
2022/06/13	3	45.47	14	45.75	45.40	-11	3,201	-0.34%
2022/06/10	1	45.30	3.9	45.30	45.40	-2.9	3,116	-0.09%
2022/06/09	2	44.83	6	44.98	45.20	-4	3,089	-0.13%
2022/06/08	4	44.65	14	44.70	44.35	-10	3,099	-0.32%
2022/06/07	12	44.72	16	44.70	44.35	-4	3,070	-0.13%
2022/06/06	4	44.73	16	44.88	44.70	-12	3,007	-0.40%
2022/06/02	23.1	45.21	9	45.70	45.15	14.1	3,005	0.47%
2022/06/01	7	45.74	9	45.55	45.80	-2	2,937	-0.07%
2022/05/31	2	44.13	5	44.37	44.45	-3	2,668	-0.11%
2022/05/30	0	0.00	2	43.63	43.70	-2	2,530	-0.08%
2022/05/27	5	43.50	5	43.35	43.30	0	2,472	0.00%
2022/05/26	10	43.15	3	43.22	43.15	7	2,442	0.29%
2022/05/25	3	43.15	7.1	43.10	43.15	-4.1	2,352	-0.18%
2022/05/23	0	0.00	1	42.20	42.10	-1	2,264	-0.04%
2022/05/20	6	42.15	9	42.18	41.95	-3	2,280	-0.13%
2022/05/19	15	41.80	4	42.18	42.20	11	2,270	0.48%
2022/05/18	0	0.00	5	42.10	42.05	-5	2,204	-0.23%
2022/05/17	0	0.00	1	41.85	41.95	-1	2,198	-0.05%
2022/05/16	1	40.95	1	42.00	42.00	0	2,128	0.00%
2022/05/13	0	0.00	3	40.00	40.10	-3	1,945	-0.15%
2022/05/12	0	0.00	8	38.45	38.10	-8	1,868	-0.43%
2022/05/10	1	38.05	0	0.00	38.65	1	1,859	0.05%
2022/04/29	0	0.00	1	40.10	39.60	-1	1,908	-0.05%
2022/04/28	0	0.00	6	39.50	39.60	-6	1,960	-0.31%
2022/04/27	0.2	39.50	0	0.00	39.60	0.2	1,972	0.01%
2022/04/21	0	40.95	0.2	41.14	41.10	-0.1	2,154	-0.01%
2022/04/20	0	0.00	4	40.80	40.95	-4	2,209	-0.18%
2022/04/18	0	0.00	5	40.10	40.00	-5	2,245	-0.22%
2022/04/15	8	40.64	4	40.34	40.55	4	2,267	0.18%
2022/04/13	0	0.00	50	39.85	39.95	-50	2,372	-2.11%
2022/04/11	12	39.35	0	0.00	39.10	12	2,555	0.47%
2022/04/01	19	40.17	0	0.00	40.35	19	2,797	0.68%
2022/03/31	0	0.00	17	40.90	40.70	-17	2,820	-0.60%
2022/03/29	0	0.00	150	40.43	40.50	-150	2,871	-5.22%	大賣/鉅額交易
2022/03/22	0	0.00	20	40.05	40.30	-20	2,996	-0.67%
2022/03/21	0	0.00	0	40.00	39.95	0	3,002	0.00%
2022/03/17	2	39.60	0	0.00	39.60	2	3,024	0.07%
2022/03/16	0	0.00	3	38.80	39.00	-3	3,028	-0.10%
2022/03/15	13.1	38.83	0	0.00	38.85	13.1	3,033	0.43%
2022/03/14	6	39.17	0	0.00	39.10	6	3,026	0.20%
2022/03/11	5	39.15	0	0.00	39.05	5	3,025	0.17%
2022/03/10	0	0.00	0.6	40.30	40.30	-0.6	2,959	-0.02%
2022/03/08	20.1	39.45	0	0.00	38.90	20.1	2,973	0.68%
2022/03/03	1	41.25	0	0.00	41.25	1	2,969	0.03%
2022/02/25	0.1	40.70	0	0.00	40.85	0.1	3,128	0.00%
2022/02/24	5	41.10	2	40.75	40.70	3	3,250	0.09%
2022/02/22	20	42.18	1	41.85	41.75	19	3,515	0.54%
2022/02/21	0	0.00	20	42.95	42.75	-20	3,568	-0.56%
2022/02/17	0	0.00	41.1	42.48	42.25	-41.1	3,963	-1.04%
2022/02/14	7	41.22	0	0.00	41.20	7	4,128	0.17%
2022/02/11	0	0.00	1	42.00	41.80	-1	4,152	-0.02%
2022/02/10	1	41.90	0	0.00	41.85	1	4,201	0.02%
2022/02/09	5	41.85	0	0.00	42.00	5	4,231	0.12%
2022/02/07	0	0.00	2	41.35	41.75	-2	4,312	-0.05%
2022/01/26	2	40.85	1	40.90	40.80	1	4,330	0.02%
2022/01/25	3	40.87	0	0.00	40.80	3	4,417	0.07%
2022/01/24	10	41.05	0	0.00	41.35	10	4,453	0.22%
2022/01/21	0.1	41.30	0	0.00	41.35	0.1	4,537	0.00%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	0	0.00	40.2	42.20	41.80	-40.2	4,576	-0.88%
2022/01/13	0	0.00	63	43.42	43.45	-63	4,898	-1.29%
2022/01/12	1	42.60	0	0.00	42.60	1	4,951	0.02%
2022/01/11	60	42.80	12	42.89	42.75	48	5,175	0.93%
2022/01/10	0	0.00	3	43.30	43.30	-3	5,515	-0.05%
2022/01/07	22	43.55	40	43.88	43.60	-18	5,730	-0.31%
2022/01/06	0	0.00	3	43.45	43.60	-3	5,794	-0.05%
2022/01/05	2	43.50	44	43.53	43.55	-42	5,988	-0.70%
2022/01/04	25	42.90	46	43.13	43.25	-21	6,131	-0.34%
2022/01/03	3	42.85	107.1	42.85	42.85	-104.1	6,645	-1.57%	大賣/鉅額交易
2021/12/30	64	41.96	10	42.25	41.90	54	6,725	0.80%
2021/12/28	2	41.93	0	0.00	41.85	2	6,959	0.03%
2021/12/27	2	41.90	0	0.00	42.00	2	7,032	0.03%
2021/12/24	1	41.80	5	41.85	42.30	-4	7,180	-0.06%
2021/12/23	0	0.00	15	41.92	41.95	-15	7,243	-0.21%
2021/12/22	20	41.60	0	0.00	41.60	20	7,395	0.27%
2021/12/21	0	0.00	0.1	42.00	41.80	-0.1	7,547	0.00%
2021/12/20	10	41.85	35	42.19	41.85	-25	7,868	-0.32%
2021/12/17	0	0.00	36	41.81	41.85	-36	8,019	-0.45%
2021/12/16	10	41.55	0	0.00	41.25	10	8,246	0.12%
2021/12/10	9	41.44	0	0.00	41.35	9	10,132	0.09%
2021/12/09	20	41.70	20	42.15	41.70	0	10,150	0.00%
2021/12/08	0	0.00	5	41.65	41.70	-5	10,165	-0.05%
2021/12/06	1	41.55	3	41.33	41.55	-2	10,137	-0.02%
2021/12/03	0	0.00	20	41.40	41.45	-20	10,151	-0.20%
2021/12/02	32	41.30	0.3	41.30	41.30	31.7	10,165	0.31%
2021/12/01	2	41.55	5	41.40	41.55	-3	10,150	-0.03%
2021/11/30	2	41.15	5	41.65	41.00	-3	10,150	-0.03%
2021/11/29	50	40.83	30	41.30	41.10	20	10,145	0.20%
2021/11/26	72	41.86	0	0.00	41.60	72	10,092	0.71%
2021/11/25	1	42.85	0	0.00	42.40	1	10,021	0.01%
2021/11/24	33	43.09	0	0.00	42.80	33	10,011	0.33%
2021/11/23	32	43.70	1	44.45	43.15	31	9,994	0.31%
2021/11/22	4	43.98	74	44.25	44.05	-70	9,908	-0.71%
2021/11/19	1	43.70	58	43.72	43.30	-57	9,740	-0.59%
2021/11/18	32	43.31	3	43.25	43.10	29	9,587	0.30%
2021/11/17	35	42.81	32	43.43	43.40	3	9,523	0.03%
2021/11/16	6	43.13	121	43.15	43.35	-115	9,379	-1.23%	大賣/鉅額交易
2021/11/15	0	0.00	1	41.90	41.90	-1	9,147	-0.01%
2021/11/12	5	41.81	51	41.71	41.85	-46	9,137	-0.50%
2021/11/11	30	40.91	3	41.40	40.80	27	9,095	0.30%
2021/11/09	0	0.00	2	42.05	42.10	-2	9,018	-0.02%
2021/11/08	0	0.00	2	41.60	41.50	-2	8,969	-0.02%
2021/11/05	3	41.83	0	0.00	41.85	3	8,947	0.03%
2021/11/04	16	41.93	26	41.45	41.50	-10	8,966	-0.11%
2021/11/02	90	41.59	115.3	42.05	41.50	-25.3	8,965	-0.28%	大賣/
2021/10/29	0.1	41.50	29	41.26	41.10	-29	8,813	-0.33%
2021/10/28	10	42.45	10	41.90	41.90	0	8,730	0.00%
2021/10/26	4	42.63	0	0.00	42.40	4	8,666	0.05%
2021/10/25	9	42.72	7	42.30	42.70	2	8,597	0.02%
2021/10/22	25	42.17	11	43.05	42.20	14	8,522	0.16%
2021/10/21	8	43.03	41	42.78	43.10	-33	8,420	-0.39%
2021/10/20	23.1	41.85	7.5	42.30	41.40	15.6	8,208	0.19%
2021/10/19	25	42.14	2.5	42.11	41.90	22.5	8,091	0.28%
2021/10/18	62	43.26	9.1	43.88	42.15	53	7,879	0.67%
2021/10/15	3	43.47	14	43.70	44.25	-11	7,551	-0.15%
2021/10/14	45	42.94	26.1	43.68	42.95	19	7,346	0.26%
2021/10/13	22	43.55	18	43.37	43.65	4	7,244	0.06%
2021/10/12	27.1	42.70	5	43.72	42.70	22.1	7,081	0.31%
2021/10/08	20	44.19	159	44.34	44.20	-139	6,883	-2.02%	大賣/鉅額交易
2021/10/07	7	42.52	51	42.81	43.05	-44	6,326	-0.70%
2021/10/06	5	42.18	91	42.06	42.15	-86	6,118	-1.41%
2021/10/04	9	40.65	9	40.65	40.60	0	5,852	0.00%
2021/10/01	21	40.95	7.1	40.60	40.25	14	5,782	0.24%
2021/09/30	24	42.70	24	42.12	42.70	0	5,642	0.00%
2021/09/29	124	41.98	22	42.00	42.00	102	5,550	1.84%	大買/鉅額交易
2021/09/28	42	42.73	25	42.72	42.80	17	5,453	0.31%
2021/09/27	52.5	44.00	9	44.61	43.10	43.5	5,411	0.80%
2021/09/24	136.5	43.72	52	43.81	44.00	84.5	5,138	1.64%	大買/
2021/09/23	149.1	43.61	67	43.85	43.80	82.1	4,989	1.65%	大買/
2021/09/22	25	44.13	33	44.14	43.70	-8	4,756	-0.17%
2021/09/17	41	44.00	208	43.36	43.95	-167	4,291	-3.89%	大賣/鉅額交易
2021/09/16	17	41.50	26	41.13	41.15	-9	3,610	-0.25%
2021/09/15	5	40.35	68	39.61	40.30	-63	3,399	-1.85%
2021/09/13	0	0.00	14	38.07	38.05	-14	3,189	-0.44%
2021/09/10	2	37.10	0	0.00	37.15	2	3,229	0.06%
2021/09/07	13.9	37.42	0	0.00	37.50	13.9	3,374	0.41%
2021/09/02	0	0.00	10	37.75	37.85	-10	3,378	-0.30%
2021/08/20	20	36.40	0	0.00	36.35	20	3,439	0.58%
2021/08/19	20	37.10	0	0.00	36.70	20	3,468	0.58%
2021/08/18	2	36.50	0	0.00	37.55	2	3,469	0.06%
2021/08/17	23	37.05	0	0.00	37.00	23	3,480	0.66%
2021/08/16	2	37.90	0	0.00	37.80	2	3,481	0.06%
2021/08/12	2	39.15	1	39.00	39.05	1	3,491	0.03%
2021/08/11	2	39.20	0	0.00	39.15	2	3,558	0.06%
2021/08/10	1	39.65	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.25	2	41.25	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	1	40.10	40.10	-1	3,965	-0.03%
2021/08/02	6	40.01	1.9	40.05	40.30	4.1	4,323	0.09%
2021/07/28	2	40.40	0	0.00	39.70	2	4,571	0.04%
2021/07/27	1	40.50	0	0.00	40.40	1	4,794	0.02%
2021/07/21	4	39.89	0	0.00	40.00	4	5,135	0.08%
2021/07/20	0	0.00	1	40.95	40.60	-1	5,149	-0.02%
2021/07/19	3	41.62	0	0.00	41.35	3	5,206	0.06%
2021/07/16	10	42.55	0	0.00	42.50	10	5,419	0.18%
2021/07/15	0	0.00	1	41.80	41.75	-1	5,568	-0.02%
2021/07/12	0	0.00	1.9	42.40	42.50	-1.9	6,040	-0.03%
2021/07/07	1	42.75	0	0.00	42.60	1	7,496	0.01%
2021/07/06	1	42.80	1	43.30	42.70	0	7,871	0.00%
2021/07/05	2	43.50	7	43.34	42.80	-5	8,124	-0.06%
2021/07/02	16	43.03	5	43.05	43.00	11	8,189	0.13%
2021/06/30	0	0.00	3	42.52	42.60	-3	8,237	-0.04%
2021/06/29	0	0.00	2	42.45	42.30	-2	8,331	-0.02%
2021/06/28	0	0.00	4	42.23	42.50	-4	8,484	-0.05%
2021/06/25	1	43.00	5	42.54	42.50	-4	8,515	-0.05%
2021/06/24	3	42.00	7	42.26	42.75	-4	8,614	-0.05%
2021/06/23	0	0.00	8	41.53	41.60	-8	8,997	-0.09%
2021/06/18	0	0.00	8	40.61	40.50	-8	10,830	-0.07%
2021/06/16	0	0.00	62	40.00	40.05	-62	10,903	-0.57%
2021/06/11	0	0.00	1	39.85	39.65	-1	11,273	-0.01%
2021/06/09	0	0.00	25	39.45	39.35	-25	11,374	-0.22%
2021/06/08	0	0.00	25	39.70	39.65	-25	11,406	-0.22%
2021/06/03	2	40.25	1	40.20	40.10	1	11,617	0.01%
2021/05/21	0	0.00	0	39.15	39.20	0	12,377	0.00%
2021/05/20	5	39.40	5	39.25	38.60	0	12,562	0.00%
2021/05/17	2.4	36.42	40	36.10	36.00	-37.6	12,762	-0.29%
2021/05/14	0	0.00	1	39.00	38.90	-1	12,672	-0.01%
2021/05/13	0	0.00	7	38.06	38.40	-7	12,556	-0.06%
2021/05/12	9	40.27	0	0.00	38.10	9	12,478	0.07%
2021/05/11	9	41.32	0	0.00	40.60	9	12,357	0.07%
2021/05/10	0	0.00	12	42.53	43.20	-12	12,322	-0.10%
2021/05/07	10	41.98	6	42.99	42.90	4	12,358	0.03%
2021/05/06	2	40.85	0	0.00	40.55	2	12,440	0.02%
2021/05/05	3	40.75	9	40.91	40.40	-6	12,720	-0.05%
2021/05/04	23	40.48	1	39.80	40.50	22	12,698	0.17%
2021/05/03	26	43.84	51	43.77	42.95	-25	12,571	-0.20%
2021/04/29	2	45.40	21	45.81	45.40	-19	12,565	-0.15%
2021/04/28	1	45.15	1	45.20	45.15	0	12,567	0.00%
2021/04/27	2	45.73	6.1	45.33	45.60	-4.1	12,645	-0.03%
2021/04/26	0	0.00	1	45.00	44.75	-1	12,694	-0.01%
2021/04/23	3	44.82	5	44.88	44.60	-2	12,780	-0.02%
2021/04/22	25	45.51	2	45.53	44.35	23	12,901	0.18%
2021/04/21	24	46.55	7	46.65	46.50	17	12,842	0.13%
2021/04/20	10.5	47.26	28.8	47.23	47.85	-18.3	12,734	-0.14%
2021/04/19	1	46.00	23.2	46.40	46.40	-22.2	12,771	-0.17%
2021/04/16	12	45.55	1	45.80	45.65	11	12,810	0.09%
2021/04/15	29	45.84	15	45.71	45.55	14	12,884	0.11%
2021/04/14	4	46.83	6	46.78	47.20	-2	12,794	-0.02%
2021/04/13	11	47.55	12	47.78	46.80	-1	13,010	-0.01%
2021/04/12	55	46.08	18	46.58	46.30	37	12,787	0.29%
2021/04/09	7	44.68	14.4	45.06	44.70	-7.4	13,190	-0.06%
2021/04/08	8	44.04	1	44.10	44.05	7	13,439	0.05%
2021/04/07	0	0.00	24	44.20	43.95	-24	13,403	-0.18%
2021/04/06	3	44.02	6	44.05	44.00	-3	13,536	-0.02%
2021/04/01	1	43.90	23.6	44.15	44.45	-22.6	14,220	-0.16%
2021/03/31	3	44.27	9	44.16	44.05	-6	14,437	-0.04%
2021/03/30	0	0.00	5	43.40	43.35	-5	14,258	-0.04%
2021/03/29	8	43.12	8	43.51	43.45	0	14,224	0.00%
2021/03/26	51.1	43.88	49	43.41	43.25	2.1	14,084	0.01%
2021/03/25	89	45.73	62.5	46.32	45.10	26.5	13,578	0.20%
2021/03/24	83	44.81	71.8	45.58	46.65	11.2	12,788	0.09%
2021/03/23	21	42.94	7	42.66	42.45	14	11,679	0.12%
2021/03/22	13	41.86	0	0.00	42.45	13	11,591	0.11%
2021/03/19	2	42.45	0	0.00	42.10	2	11,540	0.02%
2021/03/18	27	43.00	1	42.80	42.80	26	11,438	0.23%
2021/03/17	21	43.73	22	43.91	43.30	-1	11,313	-0.01%
2021/03/16	3	42.62	0	0.00	42.75	3	11,058	0.03%
2021/03/15	1	42.25	2	42.50	42.25	-1	10,985	-0.01%
2021/03/11	0	0.00	2	42.80	42.40	-2	10,998	-0.02%
2021/03/10	3	42.78	8	42.51	42.35	-5	10,968	-0.05%
2021/03/09	10	42.18	3.4	42.85	42.85	6.6	10,911	0.06%
2021/03/08	3	43.10	5	42.58	42.10	-2	10,839	-0.02%
2021/03/05	1	41.75	0	0.00	41.50	1	10,725	0.01%
2021/03/02	0.2	41.30	1	42.00	41.20	-0.8	10,597	-0.01%
2021/02/26	22	41.84	2	41.80	41.65	20	10,553	0.19%
2021/02/25	0	0.00	3	42.20	42.60	-3	10,566	-0.03%
2021/02/24	55	42.31	10	42.41	41.40	45	10,518	0.43%
2021/02/23	31	42.36	5	43.63	43.55	26	10,325	0.25%
2021/02/22	52	43.05	2	42.95	42.90	50	10,227	0.49%
2021/02/19	2	42.15	2	43.23	43.70	0	10,159	0.00%
2021/02/18	5	40.86	8	41.01	41.10	-3	9,965	-0.03%
2021/02/17	2	40.60	7.7	40.76	40.90	-5.7	10,053	-0.06%
2021/02/05	0	0.00	5.5	40.23	40.00	-5.5	10,018	-0.06%
2021/02/04	7.1	40.75	1.6	40.79	40.35	5.5	9,982	0.05%
2021/02/03	1	41.00	1	41.30	40.95	0	9,973	0.00%
2021/02/02	1	41.25	3.1	41.15	41.15	-2.1	9,943	-0.02%
2021/02/01	1	40.40	1	40.20	40.45	0	9,892	0.00%
2021/01/29	9	41.42	11	41.26	40.90	-2	9,858	-0.02%
2021/01/28	18	41.86	8	41.51	41.35	10	9,789	0.10%
2021/01/27	3	42.17	4	42.48	43.20	-1	9,589	-0.01%
2021/01/26	6	41.41	0	0.00	41.10	6	9,261	0.06%
2021/01/25	7.1	42.27	0	0.00	41.95	7.1	9,225	0.08%
2021/01/21	40	41.19	0	0.00	40.95	40	9,061	0.44%
2021/01/20	2	41.70	0	0.00	41.45	2	8,987	0.02%
2021/01/19	7	44.03	2	43.55	43.05	5	8,845	0.06%
2021/01/18	7.1	43.63	7.3	43.57	43.55	-0.2	8,730	0.00%
2021/01/14	208	44.41	3.4	44.82	44.30	204.6	8,366	2.45%	大買/鉅額交易
2021/01/13	0	0.00	5	45.20	44.45	-5	8,162	-0.06%
2021/01/12	22	44.36	7	46.59	43.95	15	8,071	0.19%
2021/01/11	1	46.55	7	46.79	46.80	-6	7,913	-0.08%
2021/01/08	12	47.47	1.5	46.80	46.55	10.5	7,853	0.13%
2021/01/07	24	48.79	9	48.13	48.00	15	7,662	0.20%
2021/01/06	21.7	48.93	63	48.60	49.00	-41.3	7,415	-0.56%
2021/01/05	155.1	49.91	21	49.87	48.85	134.1	6,700	2.00%	大買/鉅額交易
2021/01/04	19.4	49.21	88	48.78	50.90	-68.6	6,279	-1.09%
2020/12/31	35	46.06	17	45.77	46.90	18	5,551	0.32%
2020/12/30	51	42.46	0	0.00	42.85	51	5,130	0.99%
2020/12/29	59	41.99	8	42.20	42.20	51	5,130	0.99%
2020/12/28	308	43.22	48	43.81	43.50	260	4,966	5.24%	大買/鉅額交易
2020/12/25	3	39.68	12.5	40.07	41.05	-9.5	4,236	-0.23%
2020/12/24	1	37.70	0	0.00	37.35	1	3,943	0.03%
2020/12/23	2	37.45	0	0.00	37.20	2	3,965	0.05%
2020/12/22	2	38.20	0	0.00	37.00	2	3,990	0.05%
2020/12/18	0	0.00	3	37.10	37.55	-3	3,965	-0.08%
2020/12/17	3	36.80	0	0.00	36.90	3	4,034	0.07%
2020/12/15	0	0.00	0.2	36.60	36.50	-0.2	4,114	0.00%
2020/12/14	3	36.73	0	0.00	36.70	3	4,295	0.07%
2020/12/11	1	36.70	5	37.15	36.80	-4	4,351	-0.09%
2020/12/10	5	37.42	0	0.00	37.65	5	4,463	0.11%
2020/12/07	2	37.45	0	0.00	37.65	2	4,911	0.04%
2020/12/03	2	38.40	0	0.00	38.25	2	5,035	0.04%
2020/12/02	4	38.28	0	0.00	38.55	4	5,096	0.08%
2020/11/26	0	0.00	5	39.18	39.20	-5	5,594	-0.09%
2020/11/25	0	0.00	10	39.45	39.50	-10	5,902	-0.17%
2020/11/24	0	0.00	2	39.25	38.75	-2	6,017	-0.03%
2020/11/23	0	0.00	2.5	40.36	40.10	-2.5	6,060	-0.04%
2020/11/20	9	39.89	11	40.08	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	5	39.00	38.90	-5	6,314	-0.08%
2020/11/18	1	38.10	0	0.00	39.00	1	6,319	0.02%
2020/11/17	0	0.00	1	37.00	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	0.6	37.50	37.70	-0.6	6,399	-0.01%
2020/11/13	2	36.55	2	36.30	36.25	0	6,375	0.00%
2020/11/11	4	35.95	4	35.88	35.90	0	6,804	0.00%
2020/11/10	2	35.30	2	35.05	35.05	0	6,818	0.00%
2020/11/09	0.1	34.25	0	0.00	34.50	0.1	6,897	0.00%
2020/11/06	5	33.90	2	34.25	34.00	3	7,052	0.04%
2020/11/05	1	34.80	0	0.00	34.90	1	7,399	0.01%
2020/11/04	0	0.00	2	35.13	35.15	-2	7,647	-0.03%
2020/11/03	0	35.25	0.9	35.40	35.05	-0.9	7,742	-0.01%
2020/11/02	1	34.90	1.6	34.78	34.90	-0.6	7,806	-0.01%
2020/10/30	5	36.02	1	35.90	35.60	4	7,864	0.05%
2020/10/29	1	37.55	2	37.65	37.55	-1	7,849	-0.01%
2020/10/26	0.8	38.25	9	38.40	38.30	-8.2	8,080	-0.10%
2020/10/23	0	0.00	0.4	38.05	38.05	-0.4	8,107	0.00%
2020/10/21	1.9	38.20	0	0.00	38.20	1.9	8,288	0.02%
2020/10/20	0.6	38.15	0.3	38.15	38.30	0.4	8,430	0.00%
2020/10/19	9.8	39.36	28.3	39.44	38.00	-18.4	8,490	-0.22%
2020/10/06	20	23.85	9	23.85	23.95	11	8,403	0.13%
2020/09/30	1	23.10	2	22.90	22.95	-1	8,477	-0.01%
2020/09/29	2	23.45	7	23.34	23.30	-5	8,629	-0.06%
2020/09/28	4	22.83	5	23.04	23.00	-1	8,866	-0.01%
2020/09/25	4	22.84	10	22.67	22.60	-6	8,961	-0.07%
2020/09/24	10	22.60	17	22.30	22.55	-7	8,931	-0.08%
2020/09/23	0	0.00	5	22.85	22.80	-5	8,866	-0.06%
2020/09/22	45	23.67	0	0.00	23.40	45	8,809	0.51%
2020/09/21	0	0.00	7	24.31	24.30	-7	8,759	-0.08%
2020/09/18	0	0.00	23	24.18	24.30	-23	8,856	-0.26%
2020/09/17	1	24.00	1	23.75	23.75	0	8,918	0.00%
2020/09/16	5	23.55	0	0.00	23.50	5	8,958	0.06%
2020/09/15	3	23.75	0	0.00	23.75	3	8,950	0.03%
2020/09/14	2	23.68	0	0.00	23.60	2	9,023	0.02%
2020/09/11	24	23.82	0	0.00	23.70	24	9,128	0.26%
2020/09/09	3	24.30	6	24.47	24.45	-3	9,265	-0.03%
2020/09/08	0	0.00	3	24.25	24.25	-3	9,286	-0.03%
2020/09/07	5	25.35	69	25.70	25.20	-64	9,275	-0.69%
2020/09/04	12	25.26	2	25.35	25.45	10	9,415	0.11%
2020/09/03	10	25.45	22	26.02	25.30	-12	9,458	-0.13%
2020/09/02	10	25.45	1	25.50	25.70	9	9,787	0.09%
2020/09/01	0	0.00	20	25.73	25.90	-20	10,242	-0.20%
2020/08/31	11	25.47	21	25.37	25.30	-10	10,258	-0.10%
2020/08/27	0	0.00	34	24.80	24.75	-34	10,730	-0.32%
2020/08/26	5	25.21	14.1	24.93	25.10	-9.1	10,706	-0.08%
2020/08/25	9	24.56	0	0.00	24.40	9	10,706	0.08%
2020/08/24	6	24.57	0.1	24.85	24.85	5.9	10,717	0.06%
2020/08/21	43	24.71	25	25.02	25.10	18	10,745	0.17%
2020/08/20	5	23.50	0	0.00	23.30	5	10,541	0.05%
2020/08/19	12	25.20	2	24.85	24.75	10	10,319	0.10%
2020/08/18	13	25.03	0	0.00	25.35	13	10,271	0.13%
2020/08/17	6	24.24	46	24.66	25.15	-40	10,263	-0.39%
2020/08/14	10	23.70	0	0.00	23.85	10	10,253	0.10%
2020/08/13	7	24.52	17	24.34	24.40	-10	10,722	-0.09%
2020/08/12	26	24.47	6	24.37	24.40	20	11,160	0.18%
2020/08/11	12	24.73	15	24.75	24.55	-3	11,315	-0.03%
2020/08/07	7	24.53	10	24.66	24.00	-3	11,141	-0.03%
2020/08/06	9	23.98	60	23.82	23.90	-51	10,896	-0.47%
2020/08/05	15	23.53	1	23.65	23.50	14	10,748	0.13%
2020/08/03	5	23.48	2	23.45	23.45	3	10,766	0.03%
2020/07/31	11	23.59	14.4	23.48	23.70	-3.4	10,628	-0.03%
2020/07/30	7	22.78	13	22.85	23.00	-6	10,275	-0.06%
2020/07/29	0	0.00	2	22.05	21.80	-2	10,056	-0.02%
2020/07/28	17	20.97	0	0.00	20.85	17	10,052	0.17%
2020/07/27	0	0.00	4	20.65	20.70	-4	10,058	-0.04%
2020/07/24	3	21.47	0	0.00	21.10	3	10,072	0.03%
2020/07/23	1	21.95	20	21.80	21.85	-19	10,053	-0.19%
2020/07/22	1	21.80	0	0.00	21.65	1	10,037	0.01%
2020/07/21	3	21.60	2	21.90	21.90	1	10,042	0.01%
2020/07/20	1	21.50	0	0.00	21.40	1	10,001	0.01%
2020/07/16	1	21.85	2	21.80	21.80	-1	10,100	-0.01%
2020/07/15	13	21.91	5	21.90	21.65	8	10,074	0.08%
2020/07/14	2	21.55	6	21.59	21.55	-4	10,050	-0.04%
2020/07/10	1	21.35	18	20.93	21.10	-17	10,118	-0.17%
2020/07/09	10	21.05	0	0.00	21.10	10	10,131	0.10%
2020/07/08	25	21.67	9	21.41	21.40	16	10,172	0.16%
2020/07/07	1	21.90	16	22.00	22.25	-15	10,259	-0.15%
2020/07/06	2	21.10	0	0.00	21.25	2	10,679	0.02%
2020/07/03	15	21.20	0	0.00	21.20	15	11,003	0.14%
2020/07/02	1	21.20	0	0.00	21.25	1	11,299	0.01%
2020/07/01	0	0.00	5	21.30	21.35	-5	11,619	-0.04%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	2	21.90	4	21.83	21.90	-2	12,541	-0.02%
2020/06/23	4	22.15	12	22.15	22.15	-8	12,518	-0.06%
2020/06/22	8	22.55	10	22.47	22.55	-2	12,531	-0.02%
2020/06/19	10	22.80	1	22.75	22.50	9	12,547	0.07%
2020/06/18	0	0.00	6	22.80	22.50	-6	12,504	-0.05%
2020/06/17	10	23.25	21	23.17	22.90	-11	12,471	-0.09%
2020/06/16	0	0.00	23	22.66	22.80	-23	12,489	-0.18%
2020/06/15	46	22.33	26	22.27	22.10	20	12,420	0.16%
2020/06/12	21	22.15	2	22.00	22.25	19	12,415	0.15%
2020/06/11	41	23.25	10	23.00	22.70	31	12,296	0.25%
2020/06/10	4	23.68	28	23.57	23.85	-24	12,240	-0.20%
2020/06/09	29	23.87	98	23.78	23.85	-69	12,160	-0.57%
2020/06/08	139	23.39	37	23.27	23.20	102	11,764	0.87%	大買/鉅額交易
2020/06/05	0	0.00	3	22.40	22.30	-3	11,237	-0.03%
2020/06/04	8	21.61	39	22.16	22.35	-31	11,126	-0.28%
2020/06/03	0	0.00	3	20.20	20.35	-3	10,578	-0.03%
2020/06/02	0	0.00	15	20.10	20.10	-15	10,602	-0.14%
2020/06/01	0	0.00	24	20.22	20.30	-24	10,650	-0.23%
2020/05/29	1	20.15	1	19.95	19.80	0	10,614	0.00%
2020/05/28	14	20.50	2	20.55	19.80	12	10,651	0.11%
2020/05/27	20	19.80	0	0.00	19.90	20	10,612	0.19%
2020/05/26	17	20.09	0	0.00	19.90	17	10,745	0.16%
2020/05/25	17	20.30	12	20.15	20.25	5	10,725	0.05%
2020/05/22	7	20.20	22	20.12	20.05	-15	10,719	-0.14%
2020/05/21	24	20.59	8	20.53	20.60	16	10,663	0.15%
2020/05/20	31	20.10	37	19.91	20.35	-6	10,541	-0.06%
2020/05/19	41	19.23	72.4	19.36	19.70	-31.4	10,116	-0.31%
2020/05/18	13	17.82	20	17.76	17.95	-7	9,692	-0.07%
2020/05/13	0	0.00	2.1	16.95	16.95	-2.1	9,527	-0.02%
2020/05/12	5	16.70	1	16.80	16.75	4	9,612	0.04%
2020/05/11	18	16.91	2	17.00	16.90	16	9,800	0.16%
2020/05/04	2	16.80	0	0.00	16.70	2	10,085	0.02%
2020/04/30	2	17.55	1	17.60	17.40	1	10,060	0.01%
2020/04/29	50	17.40	0	0.00	17.55	50	9,996	0.50%
2020/04/28	50	16.90	3	16.73	16.90	47	9,978	0.47%
2020/04/27	1	17.05	0	0.00	17.10	1	9,904	0.01%
2020/04/21	12	16.83	0	0.00	16.75	12	9,616	0.12%
2020/04/17	10	17.80	0	0.00	17.80	10	9,427	0.11%
2020/04/16	5	17.94	0	0.00	18.20	5	9,317	0.05%
2020/04/15	20	18.43	1	18.55	18.35	19	9,244	0.21%
2020/04/14	25	18.37	0	0.00	18.45	25	9,153	0.27%
2020/04/13	5	18.43	6	18.51	18.70	-1	9,024	-0.01%
2020/04/10	8	18.81	8	18.96	18.75	0	8,882	0.00%
2020/04/09	20	18.52	79	18.90	18.50	-59	8,637	-0.68%
2020/04/08	19	17.52	20	17.88	18.15	-1	7,968	-0.01%
2020/04/07	5	16.21	14	16.34	16.50	-9	7,539	-0.12%
2020/04/06	5	15.36	0	0.00	15.55	5	7,210	0.07%
2020/04/01	7	14.72	20	14.72	14.85	-13	6,853	-0.19%
2020/03/31	28	14.75	10	14.75	14.70	18	6,443	0.28%
2020/03/27	30	16.29	28	16.65	16.30	2	5,786	0.03%
2020/03/26	1	16.40	3	16.43	16.65	-2	5,713	-0.04%
2020/03/25	0	0.00	15	15.70	15.50	-15	5,625	-0.27%
2020/03/24	15	14.65	0	0.00	14.65	15	5,551	0.27%
2020/03/23	3	14.47	3	14.50	14.45	0	5,505	0.00%
2020/03/19	10	14.77	0	0.00	14.50	10	5,495	0.18%
2020/03/18	2	16.10	0.1	16.15	16.10	1.9	5,345	0.04%
2020/03/17	10	16.50	2	16.38	16.40	8	5,310	0.15%
2020/03/16	4	17.03	30	17.40	17.00	-26	5,212	-0.50%
2020/03/13	7	17.01	0	0.00	17.60	7	5,173	0.14%
2020/03/12	14	18.66	20	18.80	18.60	-6	5,023	-0.12%
2020/03/10	6	20.00	1	20.40	20.35	5	4,867	0.10%
2020/03/09	0	0.00	12	20.23	20.10	-12	4,794	-0.25%
2020/03/05	20	21.03	1	21.05	21.00	19	4,563	0.42%
2020/03/04	2	20.95	3	20.97	21.15	-1	4,486	-0.02%
2020/03/03	4	20.93	2	20.90	20.85	2	4,407	0.05%
2020/03/02	1	20.75	1	20.75	20.30	0	4,305	0.00%
2020/02/27	1	21.00	1	21.25	20.40	0	4,172	0.00%
2020/02/26	1	21.35	5	21.55	21.55	-4	4,034	-0.10%
2020/02/24	10	21.00	0.2	20.90	20.95	9.8	3,775	0.26%
2020/02/21	10	20.90	2	20.83	20.95	8	3,682	0.22%
2020/02/20	0	0.00	2	20.90	21.05	-2	3,614	-0.06%
2020/02/19	1	20.75	10	20.70	20.90	-9	3,444	-0.26%
2020/02/17	0	0.00	3	20.05	20.05	-3	3,311	-0.09%
2020/02/14	1	19.75	3	19.78	19.80	-2	3,248	-0.06%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	1	20.05	18	20.01	20.05	-17	3,161	-0.54%
2020/02/11	19	19.98	5	20.04	19.65	14	3,040	0.46%
2020/02/10	49	19.50	46	19.70	19.90	3	2,847	0.11%
2020/02/07	45	18.94	1	18.80	19.25	44	2,539	1.73%
2020/02/03	0	0.00	1	17.10	17.15	-1	2,303	-0.04%
2020/01/31	0	0.00	1	18.05	17.90	-1	2,244	-0.04%
2020/01/30	0	0.00	2	17.95	17.95	-2	2,238	-0.09%
2020/01/15	3	19.13	3	19.10	19.10	0	2,168	0.00%
2020/01/10	0	0.00	2	19.00	19.00	-2	2,303	-0.09%
2020/01/08	1	18.80	0	0.00	18.70	1	2,348	0.04%
2020/01/03	0	0.00	2	19.50	19.50	-2	2,391	-0.08%
2019/12/27	0	0.00	2	19.35	19.35	-2	2,450	-0.08%
2019/12/26	0	0.00	3	19.60	19.50	-3	2,460	-0.12%
2019/12/25	3	19.35	3	19.35	19.40	0	2,468	0.00%
2019/12/24	1	19.45	2.2	19.40	19.40	-1.2	2,544	-0.05%
2019/12/19	51	19.60	2	19.53	19.45	49	2,550	1.92%
2019/12/17	55	19.79	25	19.46	19.75	30	2,559	1.17%
2019/12/16	0	0.00	2	19.20	19.20	-2	2,516	-0.08%
2019/12/13	0	0.00	2	18.95	18.95	-2	2,589	-0.08%
2019/12/10	4	19.25	6	19.17	19.10	-2	2,853	-0.07%
2019/12/06	3	18.87	1.1	18.80	18.80	1.9	2,894	0.06%
2019/12/02	2	19.00	0	0.00	19.00	2	3,035	0.07%
2019/11/29	0	0.00	2	19.30	19.15	-2	3,035	-0.07%
2019/11/28	20	19.15	0	0.00	19.15	20	3,038	0.66%
2019/11/27	0	0.00	2	18.90	18.80	-2	3,037	-0.07%
2019/11/26	0	0.00	0.9	18.75	18.80	-0.9	3,052	-0.03%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/19	0	0.00	2	18.85	19.00	-2	3,135	-0.06%
2019/11/15	4	18.58	2	18.55	18.70	2	3,276	0.06%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/12	3	19.13	0	19.15	19.15	3	3,317	0.09%
2019/11/11	5	19.25	0	0.00	19.20	5	3,510	0.14%
2019/11/08	4	19.64	2	19.65	19.65	2	3,598	0.06%
2019/11/07	4	19.71	0	0.00	19.60	4	3,789	0.11%
2019/11/06	2	19.68	0	0.00	19.50	2	3,789	0.05%
2019/11/05	3	19.67	0	0.00	19.70	3	3,820	0.08%
2019/11/01	0	0.00	1	19.55	19.50	-1	3,897	-0.03%
2019/10/31	2	19.43	0	0.00	19.60	2	4,011	0.05%
2019/10/29	0	0.00	10	19.75	19.50	-10	4,174	-0.24%
2019/10/25	0	0.00	2	19.60	19.65	-2	4,554	-0.04%
2019/10/24	11	19.60	0	0.00	19.65	11	4,919	0.22%
2019/10/23	0	0.00	10	19.80	19.65	-10	4,951	-0.20%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/15	10	19.30	0	0.00	19.25	10	5,062	0.20%
2019/10/14	1	19.15	0	0.00	19.40	1	5,142	0.02%
2019/10/09	1	19.10	0	0.00	18.95	1	5,240	0.02%
2019/10/04	4	19.35	0	0.00	19.40	4	5,551	0.07%
2019/10/03	17	19.28	0	0.00	19.35	17	5,561	0.31%
2019/10/02	5	19.61	0	0.00	19.60	5	5,636	0.09%
2019/10/01	8	19.80	15	19.79	19.80	-7	5,725	-0.12%
2019/09/27	9	19.73	0	0.00	19.65	9	5,854	0.15%
2019/09/26	2	20.00	0	0.00	20.15	2	5,899	0.03%
2019/09/25	0	0.00	1	20.20	20.25	-1	6,043	-0.02%
2019/09/20	10	20.40	0	0.00	20.35	10	6,345	0.16%
2019/09/19	8	20.60	0	0.00	20.60	8	6,527	0.12%
2019/09/18	3	20.20	0	0.00	20.40	3	6,707	0.04%
2019/09/17	10	20.31	64	20.31	20.10	-54	6,676	-0.81%
2019/09/11	1	21.00	0	0.00	20.95	1	6,892	0.01%
2019/09/10	0	0.00	2	21.08	21.10	-2	6,912	-0.03%
2019/09/09	16	21.68	5	21.46	21.35	11	6,974	0.16%
2019/09/06	0	0.00	1	20.85	20.85	-1	6,919	-0.01%
2019/09/05	7	20.86	2	20.75	20.85	5	7,119	0.07%
2019/09/04	0	0.00	1	20.85	20.90	-1	7,295	-0.01%
2019/09/03	9	21.02	8	20.85	20.85	1	7,420	0.01%
2019/08/30	6	20.95	5	20.95	20.90	1	7,736	0.01%
2019/08/27	1	20.80	1	20.60	20.60	0	8,269	0.00%
2019/08/22	4	20.95	1	21.00	21.00	3	9,296	0.03%
2019/08/21	0	0.00	5	20.70	20.95	-5	9,722	-0.05%
2019/08/20	16	20.73	0	0.00	20.60	16	10,331	0.15%
2019/08/19	2	21.30	0	0.00	21.15	2	10,315	0.02%
2019/08/16	13	21.25	0	0.00	21.30	13	10,429	0.12%
2019/08/15	3	21.37	0	0.00	21.10	3	10,583	0.03%
2019/08/14	6	21.70	1	21.80	21.90	5	10,655	0.05%
2019/08/13	1	22.20	5	22.25	22.25	-4	10,900	-0.04%
2019/08/12	4	22.73	14	22.50	23.15	-10	11,551	-0.09%
2019/08/08	3	23.00	0	0.00	23.20	3	11,763	0.03%
2019/08/07	3	22.90	3	23.00	23.00	0	11,837	0.00%
2019/08/06	0	0.00	19	22.30	22.70	-19	12,036	-0.16%
2019/08/05	1	23.00	0	0.00	22.90	1	12,002	0.01%
2019/08/02	12	23.05	1	23.10	23.05	11	11,956	0.09%
2019/08/01	6	23.69	0	0.00	23.60	6	11,864	0.05%
2019/07/31	1	24.20	3	24.07	24.00	-2	11,789	-0.02%
2019/07/30	0	0.00	1	24.10	24.30	-1	11,699	-0.01%
2019/07/29	5	24.49	15	24.25	24.45	-10	11,611	-0.09%
2019/07/26	6	23.28	23	23.83	23.90	-17	11,344	-0.15%
2019/07/25	5	22.41	8	22.46	22.65	-3	10,970	-0.03%
2019/07/24	3	22.40	0	0.00	22.35	3	10,959	0.03%
2019/07/23	4	22.79	0	0.00	22.55	4	10,920	0.04%
2019/07/22	3	23.17	5	23.30	23.20	-2	10,850	-0.02%
2019/07/19	7	23.40	1	23.30	23.35	6	10,746	0.06%
2019/07/18	1	23.50	1	23.40	23.45	0	10,663	0.00%
2019/07/16	2	23.50	2	23.65	23.45	0	10,642	0.00%
2019/07/15	9	23.34	5	23.71	23.90	4	10,573	0.04%
2019/07/12	5	23.25	2	23.80	23.15	3	10,479	0.03%
2019/07/10	0	0.00	1	24.00	23.85	-1	10,321	-0.01%
2019/07/09	1	23.90	21	23.66	23.80	-20	10,487	-0.19%
2019/07/08	0	0.00	1	23.65	23.60	-1	10,552	-0.01%
2019/07/05	1	23.50	2	23.83	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	11	23.50	23.50	-11	10,403	-0.11%
2019/07/03	0	0.00	0.3	23.00	23.00	-0.3	10,384	0.00%
2019/07/02	4	23.48	0	0.00	23.45	4	10,383	0.04%
2019/07/01	41	23.20	18	23.26	23.25	23	10,231	0.22%
2019/06/27	5	22.93	4	22.93	22.80	1	10,070	0.01%
2019/06/26	11	22.95	10	22.90	22.95	1	10,027	0.01%
2019/06/25	10.5	22.51	7	22.51	22.60	3.5	10,079	0.03%
2019/06/24	5	22.10	10.1	22.05	22.10	-5.1	9,829	-0.05%
2019/06/21	1	22.10	13	22.12	22.05	-12	9,757	-0.12%
2019/06/20	10	22.10	0	0.00	22.15	10	9,569	0.10%
2019/06/18	9	21.50	4	21.50	21.50	5	9,249	0.05%
2019/06/17	3	21.47	32	21.50	21.45	-29	9,199	-0.32%
2019/06/14	10	21.73	45	21.71	21.80	-35	9,094	-0.38%
2019/06/13	14	21.79	3	21.72	21.60	11	9,022	0.12%
2019/06/12	59	22.21	26	22.03	22.00	33	8,821	0.37%
2019/06/11	1	22.60	21	22.56	22.60	-20	8,623	-0.23%
2019/06/10	33.2	22.79	28	22.62	22.50	5.2	8,484	0.06%
2019/06/06	6	22.89	112	22.75	22.55	-106	8,361	-1.27%	大賣/鉅額交易
2019/06/05	17	23.17	27	23.22	23.20	-10	8,178	-0.12%
2019/06/04	57	23.26	6	23.22	23.10	51	7,985	0.64%
2019/06/03	90	23.54	1	23.40	23.25	89	7,805	1.14%
2019/05/31	11	23.77	9	23.71	23.85	2	7,586	0.03%
2019/05/30	23	23.97	14	24.06	23.85	9	7,354	0.12%
2019/05/29	56	24.69	32	24.64	24.00	24	7,142	0.34%
2019/05/28	7	24.16	14	23.94	23.55	-7	6,501	-0.11%
2019/05/27	48	23.18	68	23.47	23.95	-20	6,045	-0.33%
2019/05/24	2	21.85	2	21.80	21.80	0	5,396	0.00%
2019/05/23	3	21.85	0	0.00	21.80	3	5,322	0.06%
2019/05/22	4	22.44	9	22.48	22.55	-5	5,186	-0.10%
2019/05/21	16	22.13	6	22.07	22.25	10	4,989	0.20%
2019/05/20	26	22.74	42	22.61	22.50	-16	4,829	-0.33%
2019/05/17	64.5	21.71	76	22.09	22.15	-11.5	4,370	-0.26%
2019/05/16	23	20.70	35	20.64	20.50	-12	3,649	-0.33%
2019/05/15	9	20.12	5	19.91	20.30	4	3,246	0.12%
2019/05/14	15	19.42	16	19.63	20.20	-1	3,131	-0.03%
2019/05/13	15	19.44	15	19.35	19.60	0	2,878	0.00%
2019/05/10	2	19.10	0.3	19.10	19.15	1.7	2,856	0.06%
2019/05/08	0.3	19.25	0	0.00	19.25	0.3	2,830	0.01%
2019/04/30	6	19.80	6	19.70	19.50	0	2,831	0.00%
2019/04/29	3	19.42	3	19.45	19.45	0	2,802	0.00%
2019/04/25	1	19.70	0	0.00	19.70	1	2,782	0.04%
2019/04/23	2	19.95	2	19.95	19.95	0	2,782	0.00%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/11	4	20.35	5	20.39	20.35	-1	2,304	-0.04%
2019/04/10	1	20.60	1	20.60	20.70	0	2,286	0.00%
2019/04/09	4	20.59	16	20.75	20.60	-12	2,251	-0.53%
2019/04/08	0	0.00	1	20.20	20.25	-1	2,147	-0.05%
2019/04/03	0	0.00	0	19.65	19.70	0	2,034	0.00%
2019/04/01	0	0.00	5	19.70	19.70	-5	2,102	-0.24%
2019/03/29	2	19.50	0	0.00	19.45	2	2,083	0.10%
2019/03/28	6	20.03	3	19.93	19.90	3	2,029	0.15%
2019/03/26	1	18.85	1	18.85	18.80	0	1,808	0.00%
2019/03/25	2	18.83	1	18.85	18.80	1	1,977	0.05%
2019/03/21	2	18.95	0	0.00	18.90	2	2,136	0.09%
2019/03/18	0	0.00	0	18.85	18.90	0	2,282	0.00%
2019/03/12	0	0.00	6	19.14	19.10	-6	3,623	-0.17%
2019/03/08	0	0.00	1	18.60	18.65	-1	4,015	-0.02%
2019/03/07	2	18.70	2	18.70	18.65	0	4,050	0.00%
2019/03/05	0	0.00	2	18.95	18.90	-2	4,104	-0.05%
2019/02/22	5	19.00	0	0.00	18.95	5	4,106	0.12%
2019/02/21	0	0.00	150	18.70	18.70	-150	4,074	-3.68%	大賣/鉅額交易
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/02/15	1	18.70	1	18.75	18.65	0	4,083	0.00%
2019/02/12	0.2	18.50	0	0.00	18.50	0.2	4,021	0.00%
2019/01/30	0	0.00	2	18.40	18.35	-2	4,044	-0.05%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	1	18.55	0	0.00	18.55	1	4,040	0.02%
2019/01/25	3	18.12	2	18.10	18.20	1	4,018	0.02%
2019/01/16	0	0.00	0.8	18.00	18.00	-0.8	4,149	-0.02%
2019/01/15	0	0.00	2	17.95	18.10	-2	4,168	-0.05%
2019/01/11	3	17.95	0	0.00	17.80	3	4,193	0.07%
2019/01/10	1	17.85	0	0.00	17.80	1	4,192	0.02%
2019/01/09	3	17.90	0	0.00	17.90	3	4,206	0.07%
2019/01/08	0	0.00	2	17.80	17.80	-2	4,224	-0.05%
2019/01/02	3	17.95	0	0.00	17.95	3	4,399	0.07%
2018/12/28	0	0.00	1	18.10	18.20	-1	4,402	-0.02%
2018/12/27	1	18.35	0	0.00	18.15	1	4,436	0.02%
2018/12/25	3	18.25	2	18.20	18.25	1	4,443	0.02%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/20	0	0.00	1	19.50	19.35	-1	4,486	-0.02%
2018/12/18	7	19.54	0	0.00	19.35	7	4,449	0.16%
2018/12/17	0	0.00	2	20.60	20.60	-2	4,288	-0.05%
2018/12/14	9	20.49	16	20.46	20.55	-7	4,241	-0.17%
2018/12/13	2	20.08	0	0.00	20.30	2	4,159	0.05%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	2	19.85	20.10	-2	4,107	-0.05%
2018/12/07	1	20.30	0	0.00	20.05	1	4,060	0.02%
2018/12/06	3	20.33	1	20.60	20.05	2	3,944	0.05%
2018/12/05	238	20.78	66	20.86	21.00	172	3,702	4.65%	大買/鉅額交易
2018/12/04	14	18.81	24	19.35	20.00	-10	2,803	-0.36%
2018/12/03	1	18.35	10	18.15	18.20	-9	2,479	-0.36%
2018/11/29	10	18.00	0	0.00	18.00	10	2,368	0.42%
2018/11/23	0	0.00	4	17.71	17.75	-4	2,388	-0.17%
2018/11/22	5.1	18.00	0	0.00	17.95	5.1	2,401	0.21%
2018/11/21	0.1	18.30	10	18.10	18.25	-10	2,394	-0.42%
2018/11/20	10	18.00	0	0.00	18.00	10	2,400	0.42%
2018/11/16	0	0.00	1	18.25	18.25	-1	2,397	-0.04%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/08	2	18.20	0	0.00	18.25	2	2,505	0.08%
2018/11/07	0.1	18.15	0	0.00	18.10	0.1	2,495	0.00%
2018/11/06	1	18.10	1	18.10	18.15	0	2,532	0.00%
2018/11/05	2	17.93	0	0.00	17.95	2	2,551	0.08%
2018/11/02	0	0.00	5.1	18.05	18.00	-5.1	2,561	-0.20%
2018/11/01	0	0.00	1	17.95	18.00	-1	2,568	-0.04%
2018/10/29	0	0.00	1	17.70	17.60	-1	2,587	-0.04%
2018/10/26	12	17.64	0	0.00	17.70	12	2,615	0.46%
2018/10/25	5	17.95	4	18.06	17.95	1	2,650	0.04%
2018/10/23	1	18.65	5	18.65	18.60	-4	2,618	-0.15%
2018/10/22	5	18.65	0	0.00	18.75	5	2,612	0.19%
2018/10/19	0	0.00	3	18.70	18.55	-3	2,641	-0.11%
2018/10/16	1	19.00	0	0.00	19.10	1	2,604	0.04%
2018/10/15	1	19.40	0	0.00	19.50	1	2,559	0.04%
2018/10/11	5	19.70	2	19.75	19.65	3	2,494	0.12%
2018/10/05	0	0.00	7	20.78	20.75	-7	2,396	-0.29%
2018/09/28	18	21.76	25	21.58	21.70	-7	2,325	-0.30%
2018/09/27	0	0.00	5	21.18	21.20	-5	2,245	-0.22%
2018/09/26	0	0.00	3	21.13	21.15	-3	2,255	-0.13%
2018/09/20	2	20.95	0	0.00	20.90	2	2,376	0.08%
2018/09/07	6	20.33	1	20.40	20.30	5	2,917	0.17%
2018/09/06	2	20.80	0	0.00	20.75	2	2,921	0.07%
2018/09/05	5	20.90	0	0.00	20.85	5	2,932	0.17%
2018/09/03	10	20.99	0	0.00	21.20	10	3,020	0.33%
2018/08/31	0	0.00	2	21.10	21.05	-2	3,042	-0.07%
2018/08/30	2	21.05	0	0.00	21.05	2	3,052	0.07%
2018/08/29	1	20.90	0	0.00	21.05	1	3,092	0.03%
2018/08/27	14	20.74	1	20.70	20.60	13	3,123	0.42%
2018/08/24	1	20.60	10	20.60	20.60	-9	3,156	-0.29%
2018/08/23	5	20.50	0	0.00	20.60	5	3,189	0.16%
2018/08/22	5	20.50	0	0.00	20.45	5	3,234	0.15%
2018/08/21	6	20.30	4	20.30	20.35	2	3,258	0.06%
2018/08/20	2	20.25	1	20.25	20.30	1	3,283	0.03%
2018/08/16	1	20.25	0	0.00	20.25	1	3,326	0.03%
2018/08/15	0	0.00	70	20.55	20.55	-70	3,319	-2.11%
2018/08/14	72	20.65	0	0.00	20.60	72	3,334	2.16%
2018/08/13	12	20.94	2	20.65	20.70	10	3,393	0.29%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/07	0	0.00	4	21.05	21.05	-4	3,681	-0.11%
2018/08/01	1	21.35	2	21.40	21.40	-1	3,874	-0.03%
2018/07/27	1	21.15	0	0.00	21.05	1	3,781	0.03%
2018/07/25	0	0.00	2	21.15	21.15	-2	3,767	-0.05%
2018/07/23	11	21.04	0	0.00	20.95	11	3,725	0.30%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/17	5	21.00	0	0.00	21.25	5	3,705	0.13%
2018/07/13	2	21.05	0	0.00	21.10	2	3,664	0.05%
2018/07/12	4	21.09	56	21.05	21.00	-52	3,670	-1.42%
2018/07/11	21	20.65	0	0.00	20.85	21	3,667	0.57%
2018/07/10	35	20.66	1	20.70	20.75	34	3,658	0.93%
2018/07/09	1	20.75	1	20.70	20.70	0	3,649	0.00%
2018/07/03	1	20.80	0	0.00	20.80	1	3,682	0.03%
2018/07/02	2	21.15	1	21.25	21.20	1	3,655	0.03%
2018/06/29	1	21.20	6	21.35	21.10	-5	3,658	-0.14%
2018/06/28	24	21.53	0	0.00	21.45	24	3,551	0.68%
2018/06/27	3	21.70	0	0.00	21.65	3	3,458	0.09%
2018/06/26	2	21.80	0	0.00	21.85	2	3,441	0.06%
2018/06/22	3	21.80	3	21.80	22.15	0	3,429	0.00%
2018/06/21	5	22.01	0	0.00	21.85	5	3,285	0.15%
2018/06/20	2	22.20	0	0.00	22.10	2	3,202	0.06%
2018/06/19	6	22.08	1	22.05	22.05	5	3,155	0.16%
2018/06/15	6	22.41	1	22.35	22.35	5	3,063	0.16%
2018/06/14	0	0.00	11	22.65	22.60	-11	2,981	-0.37%
2018/06/13	2	22.75	11	22.70	22.75	-9	2,950	-0.31%
2018/06/12	4	22.73	0	0.00	22.80	4	3,019	0.13%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/08	1	23.10	10	23.25	23.10	-9	2,938	-0.31%
2018/06/06	0	0.00	2	23.35	23.20	-2	2,942	-0.07%
2018/06/05	1	23.30	1	23.30	23.30	0	2,888	0.00%
2018/06/04	0	0.00	0	23.35	23.35	0	2,873	0.00%
2018/05/31	3	23.30	0	0.00	23.70	3	2,870	0.10%
2018/05/30	4	23.28	0	0.00	23.15	4	2,890	0.14%
2018/05/29	2	23.40	0	0.00	23.50	2	2,867	0.07%
2018/05/28	1	23.30	50	23.35	23.35	-49	2,879	-1.70%
2018/05/24	50	23.50	1	23.70	23.55	49	2,911	1.68%
2018/05/21	2	24.30	0	0.00	24.20	2	2,789	0.07%
2018/05/18	1	24.35	8	24.39	24.15	-7	2,730	-0.26%
2018/05/17	7	24.29	10	24.14	24.05	-3	2,626	-0.11%
2018/05/16	6	23.95	2	23.75	23.80	4	2,492	0.16%
2018/05/15	6	23.95	32	23.98	24.00	-26	2,474	-1.05%
2018/05/14	78	23.83	29	23.77	23.95	49	2,493	1.97%
2018/05/11	5	22.40	0	0.00	22.45	5	2,256	0.22%
2018/05/10	20	22.68	0	0.00	22.50	20	2,254	0.89%
2018/05/09	2	22.65	0	0.00	22.40	2	2,256	0.09%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/07	2	22.43	2	22.40	22.35	0	2,271	0.00%
2018/05/02	0	0.00	2	22.75	22.80	-2	2,300	-0.09%
2018/04/30	0	0.00	4	22.45	22.65	-4	2,311	-0.17%
2018/04/26	2.2	22.02	0	0.00	22.00	2.2	2,401	0.09%
2018/04/25	2	22.05	0	0.00	22.00	2	2,420	0.08%
2018/04/23	0	0.00	10	22.30	22.30	-10	2,503	-0.40%
2018/04/18	0	0.00	1	22.35	22.25	-1	2,556	-0.04%
2018/04/17	3	22.20	0	0.00	22.25	3	2,569	0.12%
2018/04/16	1	22.55	10.2	22.45	22.45	-9.2	2,589	-0.36%
2018/04/13	0	0.00	6	22.65	22.60	-6	2,611	-0.23%
2018/04/12	2	22.65	0	0.00	22.75	2	2,655	0.08%
2018/04/09	2	22.50	0	0.00	22.65	2	2,728	0.07%
2018/03/30	4	22.60	4	22.60	22.60	0	2,906	0.00%
2018/03/29	0.3	22.50	0	0.00	22.55	0.3	2,892	0.01%
2018/03/28	4	22.50	0	0.00	22.60	4	2,892	0.14%
2018/03/26	5	22.80	0	0.00	22.75	5	2,893	0.17%
2018/03/22	1	23.25	0	0.00	23.15	1	2,900	0.03%
2018/03/13	0	0.00	4	23.80	23.60	-4	3,206	-0.12%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/07	11	23.20	6	23.24	23.20	5	3,493	0.14%
2018/03/06	11	23.54	16	23.43	23.30	-5	3,597	-0.14%
2018/03/05	3	23.28	2	23.45	23.25	1	4,854	0.02%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/27	5	23.20	6	23.20	23.35	-1	5,029	-0.02%
2018/02/26	0	0.00	2	23.15	23.35	-2	5,011	-0.04%
2018/02/22	0	0.00	2	22.50	22.50	-2	5,019	-0.04%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/12	2	22.25	0	0.00	22.25	2	5,062	0.04%
2018/02/08	4	22.53	4	22.53	22.55	0	5,067	0.00%
2018/02/06	9	22.58	21	22.26	22.30	-12	5,193	-0.23%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/02/01	0	0.00	10	23.60	23.60	-10	5,125	-0.20%
2018/01/30	3	23.70	0	0.00	23.50	3	5,152	0.06%
2018/01/29	3	23.90	0	0.00	23.85	3	5,137	0.06%
2018/01/26	0	0.00	38	23.85	23.75	-38	5,135	-0.74%
2018/01/25	3	23.83	2	23.80	23.75	1	5,134	0.02%
2018/01/24	5	23.79	0	0.00	23.85	5	5,115	0.10%
2018/01/23	8	24.00	0.1	23.90	23.90	7.9	5,106	0.16%
2018/01/22	0	0.00	1	23.60	23.75	-1	5,034	-0.02%
2018/01/19	0.1	23.55	0	0.00	23.55	0.1	5,022	0.00%
2018/01/18	5	23.71	2	23.70	23.70	3	5,000	0.06%
2018/01/17	2	23.60	2	24.00	24.00	0	4,962	0.00%
2018/01/15	2	23.35	2	23.35	23.35	0	4,935	0.00%
2018/01/12	1	23.30	4	23.26	23.30	-3	5,005	-0.06%
2018/01/11	1	23.40	0	0.00	23.25	1	5,002	0.02%
2018/01/10	0	0.00	1	23.40	23.55	-1	4,986	-0.02%
2018/01/08	0	0.00	6	23.70	23.65	-6	4,977	-0.12%
2018/01/05	4	23.58	0	0.00	23.50	4	4,942	0.08%
2018/01/03	5	23.90	1	23.95	23.65	4	4,899	0.08%