裕隆 (2201)-凱基-中山券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/12/16	1	51.00	0.4	51.40	51.10	0.6	3,370	0.02%
2024/12/13	0	0.00	0.6	51.96	51.70	-0.6	3,478	-0.02%
2024/12/12	1	52.60	0	0.00	52.30	1	3,493	0.03%
2024/12/11	6.2	51.76	1	51.70	52.10	5.2	3,483	0.15%
2024/12/06	1	56.90	0	0.00	56.40	1	3,360	0.03%
2024/12/05	1	57.20	0	0.00	56.90	1	3,396	0.03%
2024/12/04	0	0.00	1	57.70	57.40	-1	3,394	-0.03%
2024/12/03	0	0.00	1	57.70	57.60	-1	3,425	-0.03%
2024/12/02	4	55.05	2	55.10	54.70	2	3,343	0.06%
2024/11/28	1	55.60	1	55.10	55.50	0	3,320	0.00%
2024/11/27	1	56.50	0	0.00	55.50	1	3,317	0.03%
2024/11/26	0.1	58.00	0	0.00	58.10	0.1	3,263	0.00%
2024/11/25	0	0.00	1	57.70	58.20	-1	3,262	-0.03%
2024/11/22	8	57.30	1	57.20	57.20	7	3,275	0.21%
2024/11/21	2	57.15	1	57.10	56.70	1	3,269	0.03%
2024/11/20	1	56.70	1	56.60	57.40	0	3,235	0.00%
2024/11/12	1.1	53.50	0	0.00	53.30	1.1	3,188	0.03%
2024/11/11	1	55.60	0	0.00	56.30	1	3,138	0.03%
2024/11/08	1	56.50	0	0.00	56.20	1	3,129	0.03%
2024/11/01	0	0.00	1	57.70	58.30	-1	3,490	-0.03%
2024/10/30	1	57.90	0	0.00	57.30	1	3,536	0.03%
2024/10/24	1	57.20	0	0.00	57.70	1	3,515	0.03%
2024/10/15	0	0.00	1	56.40	56.40	-1	3,606	-0.03%
2024/10/14	0	0.00	0.2	57.30	57.00	-0.2	3,600	0.00%
2024/10/08	1	59.50	0	0.00	59.00	1	3,624	0.03%
2024/10/04	3	60.00	1	60.10	59.60	2	3,720	0.05%
2024/09/27	20	59.50	10	59.30	60.10	10	3,731	0.27%
2024/09/25	1	58.20	1	58.00	58.40	0	3,743	0.00%
2024/09/24	2	56.70	0	0.00	56.40	2	3,780	0.05%
2024/09/23	0	0.00	1	58.00	57.50	-1	3,837	-0.03%
2024/09/20	0	0.00	1	56.00	56.50	-1	3,765	-0.03%
2024/09/19	1	55.90	0	0.00	56.20	1	3,754	0.03%
2024/09/18	1	56.80	1	57.30	55.90	0	3,740	0.00%
2024/09/16	13	56.30	18	55.12	56.60	-5	3,667	-0.14%
2024/09/13	0	0.00	6.7	52.79	52.60	-6.7	3,582	-0.19%
2024/09/11	1	51.40	1	51.00	51.00	0	3,631	0.00%
2024/09/05	6	50.25	0	0.00	50.10	6	3,813	0.16%
2024/09/03	1	53.60	0	0.00	53.20	1	3,887	0.03%
2024/08/29	1	54.10	4	54.20	54.10	-3	4,143	-0.07%
2024/08/28	3	54.47	0	0.00	54.80	3	4,174	0.07%
2024/08/27	3	54.27	0	0.00	54.30	3	4,243	0.07%
2024/08/23	2	52.60	2	53.60	53.50	0	4,340	0.00%
2024/08/22	1	53.50	0	0.00	53.70	1	4,406	0.02%
2024/08/21	2	55.00	0	0.00	55.00	2	4,450	0.04%
2024/08/19	0	0.00	2	55.50	55.00	-2	4,439	-0.05%
2024/08/16	0	0.00	1	55.20	54.80	-1	4,429	-0.02%
2024/08/14	0	0.00	2	54.70	54.90	-2	4,462	-0.04%
2024/08/13	1	54.10	0	0.00	53.80	1	4,467	0.02%
2024/08/12	4	54.50	0.2	54.40	54.30	3.8	4,559	0.08%
2024/08/09	1	54.20	6	54.60	54.30	-5	4,612	-0.11%
2024/08/08	0	0.00	2	54.00	53.40	-2	4,644	-0.04%
2024/08/06	2	53.30	11	52.09	53.10	-9	4,893	-0.18%
2024/08/05	13	53.69	0	0.00	53.30	13	5,009	0.26%
2024/08/02	6	59.52	0	0.00	59.20	6	5,105	0.12%
2024/08/01	3	60.80	0	0.00	61.30	3	5,191	0.06%
2024/07/29	0	0.00	3	62.50	61.40	-3	5,783	-0.05%
2024/07/26	3	61.00	0	0.00	61.60	3	5,817	0.05%
2024/07/22	3	60.90	20	61.01	60.50	-17	5,880	-0.29%
2024/07/19	16	62.31	8	62.64	62.90	8	5,809	0.14%
2024/07/18	3	64.30	0	0.00	64.20	3	5,750	0.05%
2024/07/17	1	64.90	0	0.00	64.80	1	5,758	0.02%
2024/07/12	0	0.00	1	64.30	64.80	-1	6,021	-0.02%
2024/07/11	6	64.87	1	65.00	64.60	5	6,057	0.08%
2024/07/10	2	63.90	4	63.80	63.90	-2	6,099	-0.03%
2024/07/09	11.3	63.50	185	62.95	63.20	-173.7	6,113	-2.84%	大賣/鉅額交易
2024/07/08	1	65.40	0	0.00	65.20	1	6,010	0.02%
2024/07/05	0	0.00	1	66.30	66.30	-1	5,979	-0.02%
2024/07/04	4	66.05	0	0.00	65.80	4	5,989	0.07%
2024/07/03	7	65.24	2	65.30	65.20	5	6,025	0.08%
2024/07/02	13	66.02	1	66.40	65.50	12	6,111	0.20%
2024/07/01	0	0.00	1	66.70	66.70	-1	6,084	-0.02%
2024/06/28	10	66.87	0	0.00	66.80	10	6,082	0.16%
2024/06/27	10.3	67.52	0	0.00	67.40	10.3	5,989	0.17%
2024/06/26	19	68.73	0	0.00	68.50	19	5,902	0.32%
2024/06/25	2	69.00	0	0.00	68.80	2	5,900	0.03%
2024/06/24	2	69.30	3	69.17	68.80	-1	5,879	-0.02%
2024/06/21	1	69.70	15	70.19	69.70	-14	5,907	-0.24%
2024/06/20	0	0.00	16	70.21	70.30	-16	5,896	-0.27%
2024/06/19	0	0.00	0	68.70	68.70	0	5,857	0.00%
2024/06/18	0	0.00	3.1	69.19	69.30	-3.1	5,833	-0.05%
2024/06/17	3	68.70	0	0.00	68.50	3	5,873	0.05%
2024/06/14	2	68.70	0	0.00	68.50	2	5,888	0.03%
2024/06/13	6	68.95	46	69.52	68.60	-40	5,877	-0.68%
2024/06/12	22	69.79	0	0.00	69.40	22	5,854	0.38%
2024/06/11	1	71.20	11	71.38	70.70	-10	5,791	-0.17%
2024/06/07	1	70.70	6.1	71.30	71.20	-5.1	5,799	-0.09%
2024/06/06	13	69.95	3	70.70	69.80	10	5,943	0.17%
2024/06/05	7	70.84	0.1	70.80	70.40	6.9	5,912	0.12%
2024/06/04	11	70.58	1	71.40	70.50	10	5,942	0.17%
2024/06/03	6	70.30	0	0.00	70.40	6	5,936	0.10%
2024/05/31	0	0.00	6.1	71.11	70.50	-6.1	5,926	-0.10%
2024/05/30	16.5	70.48	35	70.20	70.10	-18.5	5,896	-0.31%
2024/05/29	2	72.00	22	72.62	71.50	-20	5,871	-0.34%
2024/05/28	12	71.47	0	0.00	71.40	12	5,829	0.21%
2024/05/27	0	0.00	10	72.20	71.70	-10	5,833	-0.17%
2024/05/24	2	69.65	9	70.73	70.90	-7	5,813	-0.12%
2024/05/23	5.1	70.61	34	70.71	70.50	-28.9	5,814	-0.50%
2024/05/22	0	0.00	3	71.10	70.90	-3	5,831	-0.05%
2024/05/21	16	70.74	0	0.00	70.50	16	5,838	0.27%
2024/05/20	1	71.20	42.1	71.54	71.30	-41.1	5,829	-0.71%
2024/05/17	10	71.00	10	71.40	71.00	0	5,858	0.00%
2024/05/16	25	71.26	10	71.20	71.80	15	5,938	0.25%
2024/05/15	2	71.50	2.1	72.65	71.40	-0.1	5,893	0.00%
2024/05/14	12	71.98	0	0.00	71.60	12	5,851	0.21%
2024/05/13	11	73.31	2	74.00	72.50	9	5,807	0.15%
2024/05/10	6	71.85	1	72.90	73.10	5	5,750	0.09%
2024/05/09	49	75.34	3	76.07	75.00	46	5,542	0.83%
2024/05/08	1	73.20	39	75.30	76.30	-38	5,340	-0.71%
2024/05/07	6	72.67	0	0.00	73.80	6	5,104	0.12%
2024/05/06	7	73.64	0.2	74.00	73.60	6.8	4,986	0.14%
2024/05/03	8.7	72.97	13.1	71.77	73.70	-4.4	4,803	-0.09%
2024/05/02	0	0.00	17.1	70.52	70.50	-17.1	4,522	-0.38%
2024/04/30	13.3	69.07	0	0.00	68.70	13.3	4,460	0.30%
2024/04/29	0	0.00	4	68.50	69.30	-4	4,426	-0.09%
2024/04/26	2	67.60	2	68.50	67.50	0	4,348	0.00%
2024/04/25	2	67.30	0	0.00	67.40	2	4,353	0.05%
2024/04/23	1	68.50	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0	0.00	14	67.62	67.80	-14	4,508	-0.31%
2024/04/19	11	67.45	0	0.00	66.90	11	4,450	0.25%
2024/04/18	6	70.00	0	0.00	69.30	6	4,372	0.14%
2024/04/17	2	67.85	0	0.00	67.40	2	4,297	0.05%
2024/04/16	6	67.32	0	0.00	67.40	6	4,327	0.14%
2024/04/15	1	68.50	5	69.60	69.30	-4	4,331	-0.09%
2024/04/09	1	69.30	0	0.00	69.10	1	4,375	0.02%
2024/04/08	1	68.90	2	69.10	70.00	-1	4,361	-0.02%
2024/04/02	0	0.00	0	68.30	67.80	0	4,291	0.00%
2024/03/26	6	67.43	0	0.00	67.10	6	4,634	0.13%
2024/03/25	3	68.70	0	0.00	68.10	3	4,637	0.06%
2024/03/20	0.1	68.80	0	0.00	67.70	0.1	4,949	0.00%
2024/03/19	1	68.40	8	68.70	68.30	-7	4,983	-0.14%
2024/03/18	0	0.00	4	69.30	69.50	-4	5,136	-0.08%
2024/03/15	0	0.00	1	70.00	68.50	-1	5,158	-0.02%
2024/03/14	0	0.00	3	70.03	69.80	-3	5,161	-0.06%
2024/03/13	7	70.00	1	69.70	69.70	6	5,145	0.12%
2024/03/12	10	71.30	13.1	70.65	71.90	-3.1	5,096	-0.06%
2024/03/11	0	0.00	2	67.90	67.60	-2	4,959	-0.04%
2024/03/08	18.5	67.38	0	0.00	67.10	18.5	4,948	0.37%
2024/03/07	7	69.06	2	69.30	68.90	5	4,864	0.10%
2024/03/05	2	70.55	0	0.00	70.40	2	4,945	0.04%
2024/03/01	1	70.70	1	70.70	70.70	0	4,936	0.00%
2024/02/29	5	68.50	0	0.00	70.70	5	4,946	0.10%
2024/02/27	1	69.50	0	0.00	69.40	1	4,902	0.02%
2024/02/26	1	70.40	1	70.60	70.60	0	4,906	0.00%
2024/02/23	4	71.53	5	71.82	71.20	-1	4,978	-0.02%
2024/02/22	3	70.77	0	0.00	70.90	3	5,036	0.06%
2024/02/21	0	0.00	1.3	71.12	70.80	-1.3	5,195	-0.02%
2024/02/19	11	71.86	3	71.90	72.20	8	5,303	0.15%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/15	7	68.73	0	0.00	68.70	7	5,342	0.13%
2024/02/02	10	69.39	0.1	69.60	69.10	9.9	5,451	0.18%
2024/02/01	0	0.00	1	70.70	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	15	69.40	69.50	-15	5,501	-0.27%
2024/01/30	11	69.96	16	70.43	69.60	-5	5,522	-0.09%
2024/01/29	4	70.03	0	0.00	69.80	4	5,541	0.07%
2024/01/26	5	69.50	60	69.88	69.80	-55	5,599	-0.98%
2024/01/25	5	70.90	2	69.85	69.70	3	5,675	0.05%
2024/01/24	2	70.35	2	70.60	70.80	0	5,723	0.00%
2024/01/22	2	69.20	0	0.00	68.60	2	5,904	0.03%
2024/01/19	6	68.57	0	0.00	69.10	6	6,009	0.10%
2024/01/18	2	68.20	0	0.00	68.50	2	6,091	0.03%
2024/01/17	3.1	68.19	0	0.00	67.70	3.1	6,163	0.05%
2024/01/15	1	70.80	1	70.90	70.90	0	6,215	0.00%
2024/01/11	1	70.90	0	0.00	70.70	1	6,557	0.02%
2024/01/09	3	71.27	0	0.00	70.90	3	7,154	0.04%
2024/01/08	1.1	72.36	0	0.00	72.30	1.1	7,691	0.01%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	0.3	73.20	18	73.00	72.60	-17.7	9,230	-0.19%
2024/01/03	11	73.64	0	0.00	73.10	11	9,285	0.12%
2024/01/02	3	75.00	1	75.00	74.80	2	9,265	0.02%
2023/12/29	3	74.73	0	0.00	74.80	3	9,295	0.03%
2023/12/28	0	0.00	32	74.46	74.60	-32	9,415	-0.34%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/22	2	72.95	12	72.95	72.20	-10	9,944	-0.10%
2023/12/21	21.4	72.80	1	72.50	72.70	20.4	9,849	0.21%
2023/12/20	1	74.20	51	74.31	74.10	-50	9,898	-0.51%
2023/12/19	5	73.74	0	0.00	74.00	5	9,935	0.05%
2023/12/18	8	74.46	0	0.00	74.40	8	9,995	0.08%
2023/12/15	28.4	75.86	0	0.00	75.50	28.4	10,188	0.28%
2023/12/14	0	0.00	8	77.16	77.30	-8	10,213	-0.08%
2023/12/13	9	76.08	0	0.00	76.00	9	10,171	0.09%
2023/12/11	0	0.00	7	78.17	78.00	-7	10,108	-0.07%
2023/12/08	7	77.49	0	0.00	77.20	7	10,156	0.07%
2023/12/06	6	77.25	18	77.91	77.80	-12	10,240	-0.12%
2023/12/05	0	0.00	1.5	76.97	77.00	-1.5	10,270	-0.01%
2023/12/04	10	77.00	9	77.58	76.50	1	10,336	0.01%
2023/12/01	1	76.90	1	77.30	77.10	0	10,458	0.00%
2023/11/30	12	77.02	0	0.00	76.90	12	10,662	0.11%
2023/11/29	0	0.00	5	78.60	77.90	-5	11,171	-0.04%
2023/11/28	1	78.40	10.1	78.20	78.40	-9.1	11,565	-0.08%
2023/11/27	15	78.22	4	77.88	77.10	11	11,759	0.09%
2023/11/24	1	78.20	11	78.68	78.50	-10	12,164	-0.08%
2023/11/22	16	78.01	0	0.00	77.70	16	12,453	0.13%
2023/11/21	4	78.98	12	78.73	79.00	-8	12,370	-0.06%
2023/11/20	13	78.61	0	0.00	78.00	13	12,279	0.11%
2023/11/17	1	79.20	5	80.18	80.20	-4	12,116	-0.03%
2023/11/16	6	78.23	15	79.15	79.10	-9	12,025	-0.07%
2023/11/15	10	78.67	19	79.13	78.50	-9	11,968	-0.08%
2023/11/13	0	0.00	0.1	77.10	77.60	-0.1	11,869	0.00%
2023/11/10	17	77.88	1	77.10	77.10	16	11,883	0.13%
2023/11/09	4	78.30	8	79.10	79.20	-4	11,857	-0.03%
2023/11/08	6	79.13	4	79.40	78.60	2	12,001	0.02%
2023/11/07	0	0.00	5	79.00	79.10	-5	12,008	-0.04%
2023/11/06	1	78.90	0	0.00	78.80	1	12,036	0.01%
2023/11/03	10	78.40	16	78.70	78.20	-6	12,143	-0.05%
2023/11/02	1	77.40	12	77.26	77.40	-11	12,086	-0.09%
2023/11/01	1.1	74.33	14	75.10	75.00	-12.9	12,009	-0.11%
2023/10/31	11.4	75.18	1	77.80	74.10	10.4	11,946	0.09%
2023/10/30	4	77.00	0	0.00	76.90	4	11,861	0.03%
2023/10/27	12	77.51	16	77.95	77.30	-4	11,890	-0.03%
2023/10/26	6	78.85	17	78.83	78.20	-11	11,957	-0.09%
2023/10/25	4.1	81.01	30	80.35	80.10	-25.9	11,962	-0.22%
2023/10/24	5	78.18	5	78.76	79.00	0	12,043	0.00%
2023/10/23	12.8	78.07	23	78.71	77.80	-10.2	12,066	-0.08%
2023/10/20	20	78.94	3	79.43	79.10	17	12,142	0.14%
2023/10/19	0	0.00	6	80.10	81.40	-6	12,052	-0.05%
2023/10/18	31	82.02	31	82.33	80.10	0	12,069	0.00%
2023/10/17	22	82.84	26	83.44	81.10	-4	11,808	-0.03%
2023/10/16	33	84.40	8	86.98	83.00	25	11,705	0.21%
2023/10/13	37.4	85.56	110.1	86.28	85.10	-72.7	11,340	-0.64%	大賣/
2023/10/12	2	82.80	18.5	82.93	84.00	-16.5	10,331	-0.16%
2023/10/11	6	78.67	2	78.90	78.80	4	10,484	0.04%
2023/10/06	2	78.80	5	79.24	78.90	-3	10,709	-0.03%
2023/10/05	7	78.47	10	78.70	78.40	-3	10,747	-0.03%
2023/10/04	30.1	78.63	2	78.35	78.40	28.1	10,777	0.26%
2023/10/03	8.2	81.43	5	81.72	80.50	3.2	10,670	0.03%
2023/10/02	5	82.00	3	82.13	82.00	2	10,679	0.02%
2023/09/28	29.1	85.14	8	85.29	83.00	21.1	10,776	0.20%
2023/09/27	29	84.88	44	85.54	86.00	-15	10,746	-0.14%
2023/09/26	17	84.09	13	84.45	83.70	4	10,621	0.04%
2023/09/25	14	84.89	36	84.33	84.30	-22	10,678	-0.21%
2023/09/22	11	81.75	4	81.63	82.50	7	10,638	0.07%
2023/09/21	8	81.35	6	82.03	80.60	2	10,613	0.02%
2023/09/20	19	84.84	13	84.95	82.20	6	10,624	0.06%
2023/09/19	24	84.79	27.1	84.86	84.60	-3.1	10,450	-0.03%
2023/09/18	10	82.94	8	83.05	83.30	2	10,335	0.02%
2023/09/15	11	83.20	0	0.00	82.90	11	10,380	0.11%
2023/09/14	12	83.66	8.1	83.82	83.80	4	10,412	0.04%
2023/09/13	0	0.00	2.1	83.51	83.90	-2.1	10,425	-0.02%
2023/09/12	0	0.00	6	82.00	81.30	-6	10,631	-0.06%
2023/09/11	2	81.55	1.1	81.43	81.20	1	10,647	0.01%
2023/09/08	5.4	83.17	1	82.70	82.60	4.4	10,628	0.04%
2023/09/07	4.1	83.52	6	83.95	84.50	-2	10,632	-0.02%
2023/09/06	15	84.05	6	83.40	83.20	9	10,618	0.08%
2023/09/05	13	84.55	7.3	85.01	85.20	5.7	10,593	0.05%
2023/09/04	18.2	87.19	31	87.22	85.70	-12.9	10,510	-0.12%
2023/09/01	13	85.43	18.4	85.23	85.30	-5.4	9,982	-0.05%
2023/08/31	20.1	83.88	30	83.94	83.40	-9.9	9,779	-0.10%
2023/08/30	35.2	80.91	58	81.25	83.70	-22.8	9,882	-0.23%
2023/08/29	5.1	78.62	16	79.12	79.80	-10.9	9,712	-0.11%
2023/08/28	1	77.60	0	0.00	75.70	1	10,084	0.01%
2023/08/25	4	74.50	3	75.77	75.00	1	10,409	0.01%
2023/08/24	0	0.00	1	74.40	74.50	-1	11,432	-0.01%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	0.4	74.72	1	74.50	74.30	-0.6	11,663	0.00%
2023/08/21	0	0.00	3	75.30	75.40	-3	11,977	-0.03%
2023/08/18	1	75.20	2	74.55	74.70	-1	12,263	-0.01%
2023/08/17	0	0.00	3	74.97	75.60	-3	12,610	-0.02%
2023/08/16	16	73.61	3	73.80	73.20	13	12,960	0.10%
2023/08/15	2	73.90	2	74.75	74.30	0	13,037	0.00%
2023/08/14	20	74.75	2	74.15	73.40	18	13,253	0.14%
2023/08/11	10.7	78.84	0	0.00	77.50	10.7	13,487	0.08%
2023/08/10	5.3	78.22	1	78.20	77.90	4.3	13,636	0.03%
2023/08/09	11	80.02	1	81.90	79.20	10	13,659	0.07%
2023/08/08	4	79.70	5	79.64	79.70	-1	13,666	-0.01%
2023/08/07	4	80.50	8	80.50	80.50	-4	13,852	-0.03%
2023/08/04	0	0.00	2	80.35	80.70	-2	13,957	-0.01%
2023/08/02	6	80.67	2	81.55	80.10	4	13,997	0.03%
2023/08/01	7	81.30	3	81.80	81.00	4	13,969	0.03%
2023/07/31	17	82.73	11	82.88	82.00	6	13,957	0.04%
2023/07/27	8	80.30	25	80.34	81.00	-17	13,982	-0.12%
2023/07/26	20	78.96	5	78.92	77.70	15	13,895	0.11%
2023/07/25	6	78.72	25	80.02	79.80	-19	13,936	-0.14%
2023/07/24	20	76.69	2	76.65	76.20	18	13,873	0.13%
2023/07/21	5	77.16	0	0.00	77.40	5	13,893	0.04%
2023/07/20	27.2	79.17	21	79.53	78.20	6.2	14,010	0.04%
2023/07/19	17.1	79.76	1	79.50	79.00	16.1	13,983	0.12%
2023/07/18	15.1	81.87	16	81.96	80.20	-0.9	14,165	-0.01%
2023/07/17	6	84.42	4.2	85.67	84.40	1.8	14,604	0.01%
2023/07/14	25.1	85.98	34	86.41	85.50	-8.9	15,027	-0.06%
2023/07/13	4	82.13	9	82.77	84.00	-5	15,484	-0.03%
2023/07/12	3	79.90	0	80.50	80.20	3	15,701	0.02%
2023/07/11	6	80.17	5.2	80.47	80.00	0.8	16,083	0.00%
2023/07/10	5.1	81.87	0	0.00	81.30	5.1	16,401	0.03%
2023/07/07	4	82.38	2	82.90	82.30	2	16,394	0.01%
2023/07/06	8	83.13	20	83.45	83.50	-12	16,360	-0.07%
2023/07/05	13	82.14	22.3	82.11	81.80	-9.3	16,184	-0.06%
2023/07/04	16	82.73	29	82.87	82.40	-13	16,023	-0.08%
2023/07/03	15	82.08	3	82.67	81.80	12	16,017	0.07%
2023/06/30	9	82.58	9	82.94	82.60	0	15,975	0.00%
2023/06/29	14	80.81	1	81.20	80.50	13	15,906	0.08%
2023/06/28	7	81.33	6	81.95	80.80	1	15,888	0.01%
2023/06/27	8	80.46	1	79.80	79.40	7	15,857	0.04%
2023/06/26	4	81.53	3	81.07	82.00	1	15,917	0.01%
2023/06/21	3	82.37	2	82.70	82.00	1	16,007	0.01%
2023/06/20	1	82.90	1	83.40	83.10	0	16,009	0.00%
2023/06/19	7	83.19	2	83.50	83.40	5	16,067	0.03%
2023/06/16	22.2	85.67	6.1	85.25	83.70	16.2	16,268	0.10%
2023/06/15	0	0.00	1	87.90	87.70	-1	16,050	-0.01%
2023/06/14	0	0.00	3.1	87.98	87.40	-3.1	16,092	-0.02%
2023/06/13	8.1	88.04	1.1	87.69	87.10	7	16,261	0.04%
2023/06/12	4.1	87.27	4	87.40	86.80	0.1	16,486	0.00%
2023/06/09	3.3	87.15	4.3	87.78	87.80	-1	16,587	-0.01%
2023/06/08	3.3	88.51	13	87.88	87.10	-9.7	16,894	-0.06%
2023/06/07	3	89.60	2.1	89.62	89.70	0.9	17,277	0.01%
2023/06/06	13.6	89.33	13	89.12	88.50	0.6	17,427	0.00%
2023/06/05	16	92.28	12.3	93.29	90.60	3.7	17,463	0.02%
2023/06/02	18	90.70	7	90.89	90.60	11	17,273	0.06%
2023/06/01	57.1	90.85	35	89.91	89.60	22.1	17,110	0.13%
2023/05/31	9	85.58	13	87.05	87.60	-4	16,730	-0.02%
2023/05/30	14	86.97	52.2	86.21	86.60	-38.2	16,779	-0.23%
2023/05/29	0.2	83.30	3	83.07	82.80	-2.8	16,189	-0.02%
2023/05/26	13	82.82	5	82.94	82.20	8	16,720	0.05%
2023/05/25	15	83.80	4	84.10	83.40	11	16,790	0.07%
2023/05/24	11	84.14	0	0.00	85.30	11	16,784	0.07%
2023/05/23	17	84.61	4	84.98	83.70	13	16,779	0.08%
2023/05/22	1	82.10	11.9	83.47	84.20	-10.9	16,625	-0.07%
2023/05/19	6	80.92	5.2	80.66	80.40	0.8	16,605	0.00%
2023/05/18	8	81.23	13	81.66	81.80	-5	17,232	-0.03%
2023/05/17	10	80.82	13	81.05	81.10	-3	17,202	-0.02%
2023/05/16	18	77.62	21	79.30	79.60	-3	16,929	-0.02%
2023/05/15	14	78.20	4	77.50	76.70	10	16,975	0.06%
2023/05/12	27.5	76.33	4	76.68	78.30	23.5	17,522	0.13%
2023/05/11	27.5	76.33	4	76.68	75.90	23.5	17,605	0.13%
2023/05/10	1	78.20	0	0.00	79.10	1	17,858	0.01%
2023/05/09	1	77.50	1	78.00	77.10	0	18,040	0.00%
2023/05/08	5.1	78.09	0	0.00	78.10	5.1	18,373	0.03%
2023/05/05	0.3	77.90	0.7	77.90	77.40	-0.5	19,117	0.00%
2023/05/04	1	76.30	2	76.85	77.80	-1	20,127	0.00%
2023/05/03	5.3	78.42	1	78.80	77.60	4.3	20,629	0.02%
2023/05/02	3.4	80.68	1	80.50	80.00	2.4	21,995	0.01%
2023/04/28	10	81.02	5	81.50	80.60	5	22,329	0.02%
2023/04/27	6	80.27	4	80.48	80.50	2	22,911	0.01%
2023/04/26	8	78.64	10	79.37	79.80	-2	23,222	-0.01%
2023/04/25	19	80.89	12	81.42	78.50	7	23,224	0.03%
2023/04/24	4	80.00	6	79.98	80.90	-2	23,268	-0.01%
2023/04/21	8	80.88	11	80.61	80.30	-3	23,333	-0.01%
2023/04/20	14.1	81.00	18.1	81.50	82.00	-4	23,300	-0.02%
2023/04/19	32.1	85.02	33	84.99	83.20	-0.9	23,430	0.00%
2023/04/18	41	84.14	58.1	84.56	85.70	-17.1	23,376	-0.07%
2023/04/17	8	81.21	20.1	81.09	81.80	-12.1	22,746	-0.05%
2023/04/14	9.3	77.74	11	78.35	79.10	-1.7	22,664	-0.01%
2023/04/13	6	77.25	22	77.82	77.60	-16	22,469	-0.07%
2023/04/12	1	74.80	22	75.61	75.60	-21	22,228	-0.09%
2023/04/11	7.1	74.87	16	75.63	74.70	-8.9	22,378	-0.04%
2023/04/10	1	74.60	2	74.35	74.80	-1	22,442	0.00%
2023/04/07	2	73.95	2	74.45	74.30	0	22,682	0.00%
2023/04/06	5	73.36	3	73.60	73.70	2	22,946	0.01%
2023/03/31	15	75.45	3	76.03	75.20	12	23,097	0.05%
2023/03/30	1	77.10	29	76.92	76.50	-28	23,290	-0.12%
2023/03/29	1	75.20	5	75.28	75.60	-4	23,597	-0.02%
2023/03/28	3.1	74.69	10	74.89	74.50	-6.9	24,135	-0.03%
2023/03/27	24	76.75	13	77.65	75.50	11	24,251	0.05%
2023/03/24	6	77.78	13	78.41	78.80	-7	24,380	-0.03%
2023/03/23	3	77.17	4	77.02	77.50	-1	24,792	0.00%
2023/03/22	9	77.49	9	77.70	76.40	0	25,520	0.00%
2023/03/21	3	77.57	46	78.17	77.30	-43	25,958	-0.17%
2023/03/20	4.1	75.32	3	75.93	75.80	1.1	26,583	0.00%
2023/03/17	2	75.20	22	74.81	75.70	-20	26,757	-0.07%
2023/03/16	8	74.94	17	74.99	73.90	-9	27,143	-0.03%
2023/03/15	23	76.89	24	76.54	75.90	-1	27,463	0.00%
2023/03/14	21	75.10	27.5	75.19	75.50	-6.5	27,639	-0.02%
2023/03/13	6.1	73.00	47	74.91	76.00	-40.9	27,805	-0.15%
2023/03/10	63.1	73.68	100	72.67	72.40	-36.9	28,035	-0.13%
2023/03/09	46.2	77.32	37	76.54	76.00	9.2	28,440	0.03%
2023/03/08	14	77.87	3.1	77.61	77.60	10.9	29,589	0.04%
2023/03/07	8	79.34	2	79.20	79.20	6	31,679	0.02%
2023/03/06	13	78.99	53	79.25	79.00	-40	32,545	-0.12%
2023/03/03	7	78.21	4	78.63	78.10	3	33,580	0.01%
2023/03/02	24.1	80.32	19.4	78.98	78.80	4.7	33,809	0.01%
2023/03/01	10.2	82.27	9	82.47	81.60	1.2	34,331	0.00%
2023/02/24	28	81.78	30.2	81.51	81.30	-2.2	34,926	-0.01%
2023/02/23	9	78.93	24	79.33	80.00	-15	35,006	-0.04%
2023/02/22	23	78.39	15	78.57	78.10	8	35,078	0.02%
2023/02/21	6	81.37	18	81.36	80.90	-12	35,210	-0.03%
2023/02/20	16	80.21	1	80.20	80.60	15	35,453	0.04%
2023/02/17	36	80.68	30.1	81.40	80.00	6	36,109	0.02%
2023/02/16	147.1	81.45	33	81.60	81.50	114.1	36,232	0.31%	大買/鉅額交易
2023/02/15	67	78.52	20	78.70	77.90	47	35,580	0.13%
2023/02/14	32	76.96	7	77.83	77.20	25	35,384	0.07%
2023/02/13	86	77.83	6.1	77.54	77.50	79.9	35,365	0.23%
2023/02/10	166.5	79.05	23	78.48	79.00	143.5	35,162	0.41%	大買/鉅額交易
2023/02/09	41	77.32	34	77.37	76.90	7	34,580	0.02%
2023/02/08	82	76.86	91	76.93	77.80	-9	34,426	-0.03%
2023/02/07	19	77.89	19	77.75	77.80	0	34,045	0.00%
2023/02/06	19.4	78.17	15	78.47	77.50	4.4	33,809	0.01%
2023/02/03	70	79.22	40	79.55	78.10	30	33,486	0.09%
2023/02/02	90	81.58	32.5	81.68	79.50	57.5	32,779	0.18%
2023/02/01	58	83.30	29.2	82.86	84.50	28.8	31,891	0.09%
2023/01/31	32	79.57	279	81.15	82.90	-247	31,435	-0.79%	大賣/鉅額交易
2023/01/30	4	76.15	17.4	77.45	78.10	-13.4	30,031	-0.04%
2023/01/17	34	70.06	33	70.36	71.00	1	29,893	0.00%
2023/01/16	16	68.51	14	68.84	69.20	2	29,626	0.01%
2023/01/13	10	66.61	7	66.70	66.80	3	29,718	0.01%
2023/01/12	27	65.74	56	66.41	66.20	-29	29,684	-0.10%
2023/01/11	21	67.18	18	67.10	66.50	3	29,471	0.01%
2023/01/10	11	68.13	13	68.08	67.20	-2	29,388	-0.01%
2023/01/09	17	68.14	22	68.04	68.20	-5	29,198	-0.02%
2023/01/06	23	66.77	23	65.20	66.20	0	28,481	0.00%
2023/01/05	16	65.73	32	65.21	65.70	-16	27,989	-0.06%
2023/01/04	24	65.47	171	64.68	65.70	-147	27,698	-0.53%	大賣/鉅額交易
2023/01/03	19	63.43	62	63.67	63.20	-43	27,350	-0.16%
2022/12/30	54	61.61	3	61.87	62.00	51	27,175	0.19%
2022/12/29	3	60.60	2	60.75	61.40	1	27,061	0.00%
2022/12/28	1.5	62.07	6	61.43	61.60	-4.5	26,892	-0.02%
2022/12/27	5	61.70	4	61.98	61.90	1	26,747	0.00%
2022/12/26	10	60.54	3	60.40	61.10	7	26,468	0.03%
2022/12/23	8	58.95	13	58.90	59.10	-5	26,197	-0.02%
2022/12/22	9	60.54	4	59.73	59.70	5	25,954	0.02%
2022/12/21	31.1	61.11	25	60.93	60.00	6.1	25,720	0.02%
2022/12/20	32	62.72	39	61.82	61.40	-7	25,370	-0.03%
2022/12/19	46	64.33	4	64.35	64.20	42	24,857	0.17%
2022/12/16	20	64.31	4.1	64.28	64.10	15.9	24,654	0.06%
2022/12/15	128	66.77	34	67.66	66.50	94	24,382	0.39%	大買/
2022/12/14	49	67.45	9	67.03	66.80	40	23,822	0.17%
2022/12/13	9	64.94	9	65.11	65.00	0	23,062	0.00%
2022/12/12	25	64.78	35	65.74	66.60	-10	22,467	-0.04%
2022/12/09	11	62.67	11.3	62.15	62.30	-0.3	21,593	0.00%
2022/12/08	23	63.01	18	62.17	63.00	5	21,338	0.02%
2022/12/07	18	64.51	7	64.57	63.40	11	20,901	0.05%
2022/12/06	31	65.24	11	64.94	64.90	20	20,373	0.10%
2022/12/05	16	66.94	27	67.10	66.90	-11	19,893	-0.06%
2022/12/02	42	67.24	16	67.26	66.70	26	19,576	0.13%
2022/12/01	45.1	66.66	44.7	67.28	67.90	0.4	18,949	0.00%
2022/11/30	48	64.95	59.7	64.91	65.20	-11.7	18,126	-0.06%
2022/11/29	130	64.50	134	66.61	63.70	-4	16,812	-0.02%	大買/大賣/
2022/11/28	59	62.60	36	62.60	64.80	23	14,714	0.16%
2022/11/25	24	59.06	33	59.40	60.60	-9	14,089	-0.06%
2022/11/24	38	57.13	25	57.02	57.70	13	12,958	0.10%
2022/11/23	18	55.90	50	56.57	57.10	-32	12,521	-0.26%
2022/11/22	37.2	54.84	58.3	54.48	54.90	-21.1	11,541	-0.18%
2022/11/21	22	51.99	20.2	52.82	54.10	1.8	10,587	0.02%
2022/11/18	9	49.37	7	49.08	49.20	2	9,933	0.02%
2022/11/17	59	51.31	4.3	51.19	50.20	54.7	9,704	0.56%
2022/11/16	23	49.80	19	49.82	50.90	4	9,257	0.04%
2022/11/15	61	49.14	20	50.34	51.10	41	8,791	0.47%
2022/11/14	1	46.95	136.3	47.39	49.50	-135.3	7,961	-1.70%	大賣/鉅額交易
2022/11/11	1	44.80	0	0.00	45.00	1	7,484	0.01%
2022/11/09	16	45.48	15	45.18	44.80	1	7,416	0.01%
2022/11/08	5	45.65	19.1	46.00	45.35	-14	7,303	-0.19%
2022/11/07	12	45.63	4	45.59	45.75	8	7,330	0.11%
2022/11/04	2	43.98	6	44.33	45.05	-4	7,310	-0.05%
2022/11/03	0	44.45	10	44.52	44.45	-10	7,270	-0.14%
2022/11/02	18	45.78	2	45.38	45.20	16	7,337	0.22%
2022/11/01	10	45.50	1	45.70	45.60	9	7,586	0.12%
2022/10/31	29	46.35	4	45.93	45.60	25	7,566	0.33%
2022/10/28	3	45.87	1	45.65	45.75	2	7,556	0.03%
2022/10/27	13	45.25	128	46.22	46.55	-115	7,447	-1.54%	大賣/鉅額交易
2022/10/26	37	44.85	8	44.53	44.40	29	7,331	0.40%
2022/10/25	15	44.29	6	44.37	44.30	9	7,207	0.12%
2022/10/24	28	45.92	9	45.76	46.00	19	6,936	0.27%
2022/10/21	27	44.37	32	44.56	45.05	-5	6,516	-0.08%
2022/10/19	1	43.60	1	43.55	43.00	0	5,965	0.00%
2022/10/18	12	43.27	5	42.95	42.80	7	6,023	0.12%
2022/10/17	5	42.15	1	43.05	43.45	4	6,156	0.06%
2022/10/14	10	42.15	1	42.00	42.80	9	6,177	0.15%
2022/10/13	0	0.00	2	41.50	41.05	-2	6,136	-0.03%
2022/10/11	3	40.95	2	40.90	40.80	1	6,175	0.02%
2022/10/07	0	0.00	3	42.80	42.90	-3	6,221	-0.05%
2022/10/06	11	41.64	11	41.39	41.25	0	6,295	0.00%
2022/10/05	10	42.05	0	0.00	41.20	10	6,646	0.15%
2022/10/03	0	0.00	0	41.05	40.75	0	7,032	0.00%
2022/09/30	2	41.00	0	0.00	41.05	2	7,162	0.03%
2022/09/28	5	41.65	0	0.00	41.20	5	7,355	0.07%
2022/09/27	17	42.27	0	0.00	42.65	17	7,378	0.23%
2022/09/26	5	42.75	5	41.90	41.85	0	7,436	0.00%
2022/09/21	5	42.95	0	0.00	42.60	5	8,031	0.06%
2022/09/20	5	43.05	5	43.25	43.30	0	8,266	0.00%
2022/09/06	26	42.47	0	0.00	42.05	26	11,057	0.24%
2022/09/05	30	43.58	0	0.00	43.40	30	11,033	0.27%
2022/09/02	1	42.80	3	42.90	43.85	-2	11,015	-0.02%
2022/09/01	7	43.03	17.6	43.20	43.20	-10.6	10,804	-0.10%
2022/08/30	1	40.70	2	40.80	40.60	-1	10,489	-0.01%
2022/08/29	2	40.40	0	0.00	40.15	2	10,523	0.02%
2022/08/26	0	0.00	1	41.05	41.00	-1	10,537	-0.01%
2022/08/25	1	40.00	0	0.00	39.85	1	10,558	0.01%
2022/08/23	3	41.00	0	0.00	40.85	3	10,817	0.03%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/18	7	41.58	0	0.00	41.50	7	10,867	0.06%
2022/08/15	0	0.00	3	42.65	42.55	-3	10,870	-0.03%
2022/08/12	2	42.60	5	41.92	42.40	-3	10,881	-0.03%
2022/08/11	2.5	41.84	0	0.00	41.80	2.5	10,866	0.02%
2022/08/10	4	42.11	3	41.95	41.95	1	10,869	0.01%
2022/08/09	2	41.95	3	41.92	42.20	-1	10,889	-0.01%
2022/08/08	20	40.73	4	41.01	41.45	16	10,907	0.15%
2022/08/05	1	44.05	1	43.90	43.80	0	10,664	0.00%
2022/08/04	7	42.98	0	0.00	43.25	7	10,610	0.07%
2022/08/03	9	44.39	1	44.20	44.05	8	10,503	0.08%
2022/08/02	2	44.90	7	45.03	45.10	-5	10,414	-0.05%
2022/08/01	21	45.57	21	45.57	45.55	0	10,361	0.00%
2022/07/29	28	45.59	1	45.75	45.75	27	10,334	0.26%
2022/07/28	7	45.56	17	45.79	45.45	-10	10,296	-0.10%
2022/07/27	10	46.10	25	45.61	46.20	-15	10,234	-0.15%
2022/07/26	2	45.88	3.3	45.94	45.55	-1.3	10,166	-0.01%
2022/07/25	17	45.05	7.5	45.17	45.80	9.5	10,061	0.09%
2022/07/22	11	45.71	3	45.88	45.95	8	9,867	0.08%
2022/07/21	8	46.44	3	46.53	46.95	5	9,614	0.05%
2022/07/20	3	47.75	1	47.55	47.50	2	9,444	0.02%
2022/07/19	3	48.02	0	0.00	48.05	3	9,371	0.03%
2022/07/18	4.5	48.01	22	48.29	48.50	-17.5	9,321	-0.19%
2022/07/15	13	47.89	3	48.22	48.00	10	9,207	0.11%
2022/07/14	9	48.79	8	48.88	49.00	1	9,075	0.01%
2022/07/13	9	48.25	23	48.37	49.00	-14	8,896	-0.16%
2022/07/12	9	46.62	20	46.55	46.90	-11	8,479	-0.13%
2022/07/11	4.1	46.19	17	46.53	46.10	-12.9	8,246	-0.16%
2022/07/08	4	44.55	10	44.60	44.70	-6	8,045	-0.07%
2022/07/07	7	43.63	15	43.07	43.70	-8	7,907	-0.10%
2022/07/06	10	42.81	12	43.67	42.50	-2	7,786	-0.03%
2022/07/05	5	44.60	12	44.82	44.50	-7	7,651	-0.09%
2022/07/04	0	0.00	1	44.00	44.40	-1	7,573	-0.01%
2022/07/01	113	44.65	2	45.68	44.40	111	7,468	1.49%	大買/鉅額交易
2022/06/30	10	47.10	10	47.40	47.20	0	7,202	0.00%
2022/06/29	6	47.93	2	47.28	47.50	4	6,978	0.06%
2022/06/28	12.5	49.29	2	48.93	48.35	10.5	6,707	0.16%
2022/06/27	15	49.77	4	49.85	50.20	11	6,443	0.17%
2022/06/24	3	49.80	14	49.94	50.00	-11	6,089	-0.18%
2022/06/23	29	50.92	23.4	50.23	50.50	5.6	5,800	0.10%
2022/06/22	13.6	48.91	12	49.14	49.10	1.6	4,986	0.03%
2022/06/21	12	48.72	230	48.38	49.75	-218	4,553	-4.79%	大賣/鉅額交易
2022/06/20	36	44.54	0	0.00	45.30	36	3,987	0.90%
2022/06/17	1	46.00	25	46.32	46.10	-24	3,770	-0.64%
2022/06/16	12	46.30	16	46.49	45.80	-4	3,557	-0.11%
2022/06/15	1	45.75	2	45.45	45.40	-1	3,336	-0.03%
2022/06/14	9	44.29	0.3	44.00	44.80	8.7	3,285	0.26%
2022/06/13	2	46.00	5	45.64	45.40	-3	3,201	-0.09%
2022/06/10	2	44.93	11	45.25	45.40	-9	3,116	-0.29%
2022/06/09	1	44.75	5	45.17	45.20	-4	3,089	-0.13%
2022/06/08	2.1	44.32	1	44.70	44.35	1.1	3,099	0.04%
2022/06/07	7.1	44.48	1	44.30	44.35	6.1	3,070	0.20%
2022/06/06	2	45.05	2	44.85	44.70	0	3,007	0.00%
2022/06/02	12	45.37	6	45.19	45.15	6	3,005	0.20%
2022/06/01	16.1	45.43	10	45.85	45.80	6.1	2,937	0.21%
2022/05/31	3	44.05	2.8	44.11	44.45	0.2	2,668	0.01%
2022/05/30	0	0.00	5	43.35	43.70	-5	2,530	-0.20%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	4	43.30	43.15	-4	2,442	-0.16%
2022/05/25	3	42.72	10	42.50	43.15	-7	2,352	-0.30%
2022/05/23	0	0.00	1	42.00	42.10	-1	2,264	-0.04%
2022/05/20	2	42.08	2	42.25	41.95	0	2,280	0.00%
2022/05/19	5	42.20	8	41.94	42.20	-3	2,270	-0.13%
2022/05/18	1	42.10	1	42.00	42.05	0	2,204	0.00%
2022/05/16	1	41.80	3	41.53	42.00	-2	2,128	-0.09%
2022/05/13	1	40.00	0	0.00	40.10	1	1,945	0.05%
2022/05/12	1	38.20	0	0.00	38.10	1	1,868	0.05%
2022/05/09	1	38.95	0	0.00	38.70	1	1,865	0.05%
2022/04/28	0	0.00	1	39.60	39.60	-1	1,960	-0.05%
2022/04/27	5	39.30	0	0.00	39.60	5	1,972	0.25%
2022/04/21	0	0.00	0.4	41.45	41.10	-0.4	2,154	-0.02%
2022/04/20	0	0.00	3	40.87	40.95	-3	2,209	-0.14%
2022/04/14	0	0.00	1	40.50	40.50	-1	2,350	-0.04%
2022/04/12	0	0.00	1	39.35	39.10	-1	2,472	-0.04%
2022/04/11	1	39.20	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	40.10	1	40.05	39.90	0	2,754	0.00%
2022/03/31	0	0.00	2	40.70	40.70	-2	2,820	-0.07%
2022/03/29	4	40.50	0	0.00	40.50	4	2,871	0.14%
2022/03/28	1	40.10	0	0.00	40.10	1	2,875	0.03%
2022/03/25	0	0.00	2	40.50	40.40	-2	2,888	-0.07%
2022/03/24	0	0.00	1	40.60	40.55	-1	2,930	-0.03%
2022/03/23	0	0.00	0.7	40.50	40.70	-0.7	2,976	-0.02%
2022/03/18	0	0.00	1	39.80	39.80	-1	3,030	-0.03%
2022/03/16	4	39.03	0	0.00	39.00	4	3,028	0.13%
2022/03/15	1	38.80	0	0.00	38.85	1	3,033	0.03%
2022/03/14	2	39.00	0	0.00	39.10	2	3,026	0.07%
2022/03/11	3.4	39.36	0	0.00	39.05	3.4	3,025	0.11%
2022/03/09	1	39.30	0	0.00	39.30	1	2,948	0.03%
2022/03/08	2	38.98	0	0.00	38.90	2	2,973	0.07%
2022/03/07	1	39.80	14	40.00	39.70	-13	2,936	-0.44%
2022/03/04	0	0.00	10.5	40.83	40.90	-10.5	2,906	-0.36%
2022/03/03	0	0.00	1	41.35	41.25	-1	2,969	-0.03%
2022/02/24	2	40.98	0	0.00	40.70	2	3,250	0.06%
2022/02/23	0	0.00	3	41.80	41.85	-3	3,355	-0.09%
2022/02/17	0	0.00	1	42.40	42.25	-1	3,963	-0.03%
2022/02/15	0	0.00	1	41.80	41.55	-1	4,040	-0.02%
2022/02/11	2	41.80	0	0.00	41.80	2	4,152	0.05%
2022/01/25	101	40.85	0	0.00	40.80	101	4,417	2.29%	大買/鉅額交易
2022/01/21	1	41.40	0	0.00	41.35	1	4,537	0.02%
2022/01/19	3	41.93	0	0.00	41.80	3	4,576	0.07%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	1	43.40	1	43.60	43.55	0	4,736	0.00%
2022/01/12	100	42.69	2.7	42.59	42.60	97.3	4,951	1.97%
2022/01/11	0	0.00	8	42.90	42.75	-8	5,175	-0.15%
2022/01/10	3	43.25	0	0.00	43.30	3	5,515	0.05%
2022/01/07	0	0.00	9	43.69	43.60	-9	5,730	-0.16%
2022/01/06	0	0.00	2	43.40	43.60	-2	5,794	-0.03%
2022/01/05	2	43.50	5	43.51	43.55	-3	5,988	-0.05%
2022/01/04	2	43.25	5	42.96	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	2	42.83	42.85	-2	6,645	-0.03%
2021/12/30	0	0.00	1.1	41.85	41.90	-1.1	6,725	-0.02%
2021/12/28	2	41.93	0	0.00	41.85	2	6,959	0.03%
2021/12/27	1	41.85	0	0.00	42.00	1	7,032	0.01%
2021/12/24	1	41.60	0	0.00	42.30	1	7,180	0.01%
2021/12/22	0	0.00	0	41.70	41.60	0	7,395	0.00%
2021/12/20	2	42.10	3	42.30	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	2	41.95	41.85	-2	8,019	-0.02%
2021/12/16	0	0.00	0.8	41.30	41.25	-0.8	8,246	-0.01%
2021/12/14	54	41.15	0	0.00	41.10	54	9,503	0.57%
2021/12/13	0	0.00	8.1	41.60	41.55	-8.1	9,818	-0.08%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	0.1	42.00	41.70	-0.1	10,150	0.00%
2021/12/08	0.1	42.00	0	0.00	41.70	0.1	10,165	0.00%
2021/12/02	50	41.30	0	0.00	41.30	50	10,165	0.49%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	3	40.65	1	41.00	41.10	2	10,145	0.02%
2021/11/26	8	41.66	0	0.00	41.60	8	10,092	0.08%
2021/11/25	3	42.50	1	42.55	42.40	2	10,021	0.02%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	12	44.28	9	44.02	43.15	3	9,994	0.03%
2021/11/22	1	44.40	1	44.20	44.05	0	9,908	0.00%
2021/11/19	0	0.00	3	43.95	43.30	-3	9,740	-0.03%
2021/11/18	1	43.20	7	43.11	43.10	-6	9,587	-0.06%
2021/11/17	9	42.78	15	43.37	43.40	-6	9,523	-0.06%
2021/11/16	3	43.36	7	43.28	43.35	-4	9,379	-0.04%
2021/11/15	5	41.90	0	0.00	41.90	5	9,147	0.05%
2021/11/11	1	40.85	0	0.00	40.80	1	9,095	0.01%
2021/11/10	1	41.60	0	0.00	41.55	1	9,033	0.01%
2021/11/08	0	0.00	80	41.60	41.50	-80	8,969	-0.89%
2021/11/05	3	41.70	0	0.00	41.85	3	8,947	0.03%
2021/11/04	3	41.47	0	0.00	41.50	3	8,966	0.03%
2021/11/03	0	0.00	1	41.25	41.40	-1	8,918	-0.01%
2021/11/02	6	41.85	5	41.87	41.50	1	8,965	0.01%
2021/11/01	4	41.30	3	41.25	41.35	1	8,871	0.01%
2021/10/29	3	41.13	0	0.00	41.10	3	8,813	0.03%
2021/10/28	1	41.90	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1	42.15	0	0.00	42.25	1	8,705	0.01%
2021/10/26	12	42.35	0	0.00	42.40	12	8,666	0.14%
2021/10/25	2	42.10	5	42.68	42.70	-3	8,597	-0.03%
2021/10/22	4	42.31	0	0.00	42.20	4	8,522	0.05%
2021/10/21	2	41.70	13	42.70	43.10	-11	8,420	-0.13%
2021/10/20	8	41.84	2	41.38	41.40	6	8,208	0.07%
2021/10/19	7	42.20	3	41.97	41.90	4	8,091	0.05%
2021/10/18	3	43.77	4	43.45	42.15	-1	7,879	-0.01%
2021/10/15	17	43.57	13	43.60	44.25	4	7,551	0.05%
2021/10/14	3	42.85	0	0.00	42.95	3	7,346	0.04%
2021/10/13	2	43.05	0	0.00	43.65	2	7,244	0.03%
2021/10/12	12	42.95	32	43.53	42.70	-20	7,081	-0.28%
2021/10/08	32	44.45	15	44.43	44.20	17	6,883	0.25%
2021/10/07	1	42.95	0	0.00	43.05	1	6,326	0.02%
2021/10/06	5	41.87	12	41.93	42.15	-7	6,118	-0.11%
2021/10/05	36	40.22	2	39.85	40.30	34	5,905	0.58%
2021/10/04	0	0.00	2	40.75	40.60	-2	5,852	-0.03%
2021/10/01	1.9	41.17	1	41.90	40.25	0.9	5,782	0.02%
2021/09/30	8	42.20	6	42.19	42.70	2	5,642	0.04%
2021/09/29	2	42.05	0	0.00	42.00	2	5,550	0.04%
2021/09/28	0	0.00	72	42.46	42.80	-72	5,453	-1.32%
2021/09/27	4	43.65	29	43.29	43.10	-25	5,411	-0.46%
2021/09/24	6	43.97	10	43.73	44.00	-4	5,138	-0.08%
2021/09/23	26	43.71	3.5	43.47	43.80	22.5	4,989	0.45%
2021/09/22	28	44.01	20.3	44.09	43.70	7.7	4,756	0.16%
2021/09/17	57	43.23	17	43.52	43.95	40	4,291	0.93%
2021/09/16	22	41.02	3	41.25	41.15	19	3,610	0.53%
2021/09/15	8	40.14	1	39.95	40.30	7	3,399	0.21%
2021/09/14	0	0.00	3	37.85	38.25	-3	3,195	-0.09%
2021/09/13	14	37.80	1	38.05	38.05	13	3,189	0.41%
2021/09/09	0.2	36.81	0	0.00	36.85	0.2	3,326	0.01%
2021/09/08	0	0.00	6	37.01	36.90	-6	3,339	-0.18%
2021/09/06	1	37.70	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	6	38.00	38.10	-6	3,381	-0.18%
2021/09/02	2	38.20	0	0.00	37.85	2	3,378	0.06%
2021/08/31	11	37.65	0	0.00	37.85	11	3,366	0.33%
2021/08/30	1	38.00	0.1	38.20	38.10	1	3,373	0.03%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/23	0	0.00	10	36.63	36.65	-10	3,411	-0.29%
2021/08/19	3	36.83	0	0.00	36.70	3	3,468	0.09%
2021/08/18	2	37.60	0	0.00	37.55	2	3,469	0.06%
2021/08/16	3	37.87	0	0.00	37.80	3	3,481	0.09%
2021/08/11	11	39.35	3	39.37	39.15	8	3,558	0.22%
2021/08/09	0	0.00	0.3	40.50	40.35	-0.3	3,746	-0.01%
2021/08/06	30	41.00	2	41.60	40.90	28	3,899	0.72%
2021/07/30	3	40.00	0	0.00	39.90	3	4,420	0.07%
2021/07/23	1	41.00	0	0.00	41.00	1	5,029	0.02%
2021/07/21	2	40.00	0	0.00	40.00	2	5,135	0.04%
2021/07/19	23	41.80	0	0.00	41.35	23	5,206	0.44%
2021/07/16	1	42.00	0	0.00	42.50	1	5,419	0.02%
2021/07/15	0	0.00	1	42.15	41.75	-1	5,568	-0.02%
2021/07/13	0	0.00	4.9	42.48	42.00	-4.9	5,921	-0.08%
2021/07/09	0	0.00	2	42.20	41.95	-2	6,373	-0.03%
2021/07/08	0	0.00	2	42.25	42.00	-2	6,864	-0.03%
2021/07/07	0	0.00	0	42.60	42.60	0	7,496	0.00%
2021/07/06	2	42.70	3	42.85	42.70	-1	7,871	-0.01%
2021/07/05	7	43.39	0	0.00	42.80	7	8,124	0.09%
2021/07/02	0	0.00	1	42.35	43.00	-1	8,189	-0.01%
2021/06/30	0	0.00	9	42.59	42.60	-9	8,237	-0.11%
2021/06/29	0	0.00	2.4	42.44	42.30	-2.4	8,331	-0.03%
2021/06/25	0	0.00	6	42.50	42.50	-6	8,515	-0.07%
2021/06/24	1	42.30	3	42.65	42.75	-2	8,614	-0.02%
2021/06/23	0	0.00	3	41.60	41.60	-3	8,997	-0.03%
2021/06/21	0	0.00	0.1	39.75	39.50	-0.1	10,778	0.00%
2021/06/18	1	40.50	0	0.00	40.50	1	10,830	0.01%
2021/06/16	0	0.00	2	39.90	40.05	-2	10,903	-0.02%
2021/06/15	0	0.00	1	39.40	39.40	-1	11,015	-0.01%
2021/06/07	2	39.30	0	0.00	39.80	2	11,473	0.02%
2021/06/02	4	40.01	0	0.00	40.10	4	11,720	0.03%
2021/06/01	0	0.00	0	39.65	40.10	0	11,728	0.00%
2021/05/28	0.2	39.60	0.4	39.70	39.70	-0.2	11,827	0.00%
2021/05/25	3	40.00	3.3	40.08	39.55	-0.3	12,015	0.00%
2021/05/24	1	39.00	0	0.00	39.50	1	12,265	0.01%
2021/05/20	0	0.00	2.1	38.70	38.60	-2.1	12,562	-0.02%
2021/05/18	2	37.20	0	0.00	38.85	2	12,797	0.02%
2021/05/17	0	0.00	1	35.95	36.00	-1	12,762	-0.01%
2021/05/14	3	38.90	45	40.13	38.90	-42	12,672	-0.33%
2021/05/13	2	36.50	8	38.30	38.40	-6	12,556	-0.05%
2021/05/12	5.1	38.94	0	0.00	38.10	5.1	12,478	0.04%
2021/05/11	0	0.00	4	41.85	40.60	-4	12,357	-0.03%
2021/05/07	0	0.00	2	42.53	42.90	-2	12,358	-0.02%
2021/05/06	1	40.55	0	0.00	40.55	1	12,440	0.01%
2021/05/05	6	40.63	0	0.00	40.40	6	12,720	0.05%
2021/05/04	1	40.55	100	42.27	40.50	-99	12,698	-0.78%
2021/05/03	0	0.00	12	44.42	42.95	-12	12,571	-0.10%
2021/04/29	5	45.10	0	0.00	45.40	5	12,565	0.04%
2021/04/28	0	0.00	0.6	45.25	45.15	-0.6	12,567	0.00%
2021/04/26	4	45.14	0	0.00	44.75	4	12,694	0.03%
2021/04/23	2	44.80	4	44.75	44.60	-2	12,780	-0.02%
2021/04/22	5	46.15	3	46.40	44.35	2	12,901	0.02%
2021/04/21	2	46.75	0	0.00	46.50	2	12,842	0.02%
2021/04/20	12	47.07	3	46.62	47.85	9	12,734	0.07%
2021/04/19	0	0.00	3	46.33	46.40	-3	12,771	-0.02%
2021/04/16	3	45.68	0	0.00	45.65	3	12,810	0.02%
2021/04/15	5	45.92	8	45.95	45.55	-3	12,884	-0.02%
2021/04/14	3	47.70	4	47.00	47.20	-1	12,794	-0.01%
2021/04/13	11	47.30	30.7	47.06	46.80	-19.7	13,010	-0.15%
2021/04/12	123	46.48	7	46.34	46.30	116	12,787	0.91%	大買/鉅額交易
2021/04/09	11	44.65	19	44.64	44.70	-8	13,190	-0.06%
2021/04/08	0	0.00	13.2	44.04	44.05	-13.2	13,439	-0.10%
2021/04/07	6	44.17	3	43.90	43.95	3	13,403	0.02%
2021/04/06	7.1	44.13	0	0.00	44.00	7.1	13,536	0.05%
2021/04/01	2	44.00	6	44.13	44.45	-4	14,220	-0.03%
2021/03/31	12	43.72	8	44.21	44.05	4	14,437	0.03%
2021/03/30	1	43.35	9	43.23	43.35	-8	14,258	-0.06%
2021/03/29	13	43.21	29	43.15	43.45	-16	14,224	-0.11%
2021/03/26	80	43.87	87	43.48	43.25	-7	14,084	-0.05%
2021/03/25	59	46.26	43	45.93	45.10	16	13,578	0.12%
2021/03/24	24	44.55	35.1	46.06	46.65	-11.1	12,788	-0.09%
2021/03/23	5	42.94	6.2	42.49	42.45	-1.2	11,679	-0.01%
2021/03/22	2	42.18	1	42.35	42.45	1	11,591	0.01%
2021/03/19	1	42.15	3	42.10	42.10	-2	11,540	-0.02%
2021/03/18	2	43.10	4.2	43.36	42.80	-2.2	11,438	-0.02%
2021/03/17	48	43.56	111.6	43.43	43.30	-63.6	11,313	-0.56%	大賣/
2021/03/16	2	43.00	1	42.75	42.75	1	11,058	0.01%
2021/03/15	10	42.30	0	0.00	42.25	10	10,985	0.09%
2021/03/11	0	0.00	6	42.56	42.40	-6	10,998	-0.05%
2021/03/10	1	42.30	0	0.00	42.35	1	10,968	0.01%
2021/03/09	5	42.80	0	0.00	42.85	5	10,911	0.05%
2021/03/08	1	43.05	1	42.20	42.10	0	10,839	0.00%
2021/03/05	1	41.85	1	41.55	41.50	0	10,725	0.00%
2021/03/04	1	41.45	3	42.05	41.60	-2	10,714	-0.02%
2021/03/03	3	42.00	0	0.00	41.85	3	10,655	0.03%
2021/03/02	1.1	41.39	0	0.00	41.20	1.1	10,597	0.01%
2021/02/26	3	42.10	1	41.75	41.65	2	10,553	0.02%
2021/02/25	2	42.40	1.1	42.98	42.60	0.9	10,566	0.01%
2021/02/24	10	41.98	0	43.35	41.40	10	10,518	0.09%
2021/02/23	1	43.60	0	0.00	43.55	1	10,325	0.01%
2021/02/22	7	42.97	31	43.14	42.90	-24	10,227	-0.23%
2021/02/19	4	42.01	4	42.41	43.70	0	10,159	0.00%
2021/02/18	3	40.87	0	0.00	41.10	3	9,965	0.03%
2021/02/05	23	40.06	0	0.00	40.00	23	10,018	0.23%
2021/02/04	1	40.70	3	40.58	40.35	-2	9,982	-0.02%
2021/02/03	0	0.00	2	41.18	40.95	-2	9,973	-0.02%
2021/02/01	6	40.29	3	40.18	40.45	3	9,892	0.03%
2021/01/29	0	0.00	4	41.85	40.90	-4	9,858	-0.04%
2021/01/28	4	41.53	4	41.83	41.35	0	9,789	0.00%
2021/01/27	7	42.75	3	42.53	43.20	4	9,589	0.04%
2021/01/26	21	41.22	0.2	41.15	41.10	20.8	9,261	0.22%
2021/01/25	27	41.76	3	43.35	41.95	24	9,225	0.26%
2021/01/22	4	42.45	14	42.03	43.20	-10	9,197	-0.11%
2021/01/21	1.1	41.02	1.3	41.34	40.95	-0.2	9,061	0.00%
2021/01/20	4	42.00	1	41.50	41.45	3	8,987	0.03%
2021/01/19	17	43.46	1	42.95	43.05	16	8,845	0.18%
2021/01/18	2	42.20	1	43.10	43.55	1	8,730	0.01%
2021/01/15	25	43.06	16	42.88	42.75	9	8,578	0.10%
2021/01/14	7	44.31	9	44.63	44.30	-2	8,366	-0.02%
2021/01/13	69	44.94	78	44.58	44.45	-9	8,162	-0.11%
2021/01/12	11	45.36	40	45.22	43.95	-29	8,071	-0.36%
2021/01/11	15	46.93	2	46.40	46.80	13	7,913	0.16%
2021/01/08	1	46.80	5	46.70	46.55	-4	7,853	-0.05%
2021/01/07	52	49.58	4	47.95	48.00	48	7,662	0.63%
2021/01/06	33	50.05	40.6	52.06	49.00	-7.6	7,415	-0.10%
2021/01/05	8	49.66	21.6	49.23	48.85	-13.6	6,700	-0.20%
2021/01/04	26.5	49.44	44	48.40	50.90	-17.5	6,279	-0.28%
2020/12/31	42	46.01	5.1	45.46	46.90	36.9	5,551	0.67%
2020/12/30	0	0.00	2	42.30	42.85	-2	5,130	-0.04%
2020/12/29	14	42.55	14	42.31	42.20	0	5,130	0.00%
2020/12/28	39	43.37	25.2	43.52	43.50	13.8	4,966	0.28%
2020/12/25	2	40.13	2.1	39.15	41.05	-0.1	4,236	0.00%
2020/12/23	0	0.00	3	37.25	37.20	-3	3,965	-0.08%
2020/12/21	4.2	37.19	0	0.00	37.25	4.2	3,955	0.11%
2020/12/16	2	37.00	0.9	37.25	37.50	1.1	4,059	0.03%
2020/12/15	0	0.00	0.2	36.60	36.50	-0.2	4,114	-0.01%
2020/12/11	1	36.65	0	0.00	36.80	1	4,351	0.02%
2020/12/09	1	37.80	0	0.00	37.85	1	4,563	0.02%
2020/12/08	1	37.55	0	0.00	37.65	1	4,692	0.02%
2020/12/07	0	0.00	1.1	37.65	37.65	-1.1	4,911	-0.02%
2020/12/04	0	0.00	0	38.25	38.45	0	5,046	0.00%
2020/12/03	10	38.30	9	38.35	38.25	1	5,035	0.02%
2020/12/01	0	0.00	0	38.75	38.80	0	5,203	0.00%
2020/11/30	0	0.00	1	38.75	39.00	-1	5,256	-0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	2	39.25	0	0.00	39.20	2	5,594	0.04%
2020/11/24	0	0.00	2	38.85	38.75	-2	6,017	-0.03%
2020/11/23	1	40.00	0	0.00	40.10	1	6,060	0.02%
2020/11/20	1	40.05	3.6	39.84	40.05	-2.6	6,286	-0.04%
2020/11/19	11	39.10	1	38.95	38.90	10	6,314	0.16%
2020/11/18	19	39.16	5.4	38.87	39.00	13.6	6,319	0.21%
2020/11/17	0	0.00	3	38.20	38.10	-3	6,289	-0.05%
2020/11/16	0	0.00	2	36.55	37.70	-2	6,399	-0.03%
2020/11/11	0	0.00	6.6	35.97	35.90	-6.6	6,804	-0.10%
2020/11/10	0	0.00	4.2	34.74	35.05	-4.2	6,818	-0.06%
2020/11/06	4	34.15	0	0.00	34.00	4	7,052	0.06%
2020/10/30	0.1	35.80	0	0.00	35.60	0.1	7,864	0.00%
2020/10/29	0.7	37.55	0	0.00	37.55	0.7	7,849	0.01%
2020/10/28	0	0.00	1.2	38.10	38.30	-1.2	7,917	-0.01%
2020/10/27	0	0.00	0.2	38.20	38.20	-0.2	7,957	0.00%
2020/10/26	0	0.00	0.6	38.25	38.30	-0.6	8,080	-0.01%
2020/10/23	2	38.15	0	0.00	38.05	2	8,107	0.02%
2020/10/20	0.1	38.15	1.6	37.97	38.30	-1.5	8,430	-0.02%
2020/10/19	6	38.95	0	0.00	38.00	6	8,490	0.07%
2020/10/06	2	23.88	10.1	23.74	23.95	-8.1	8,403	-0.10%
2020/10/05	0	0.00	4.9	22.77	22.85	-4.9	8,393	-0.06%
2020/09/29	0	0.00	1.1	23.39	23.30	-1.1	8,629	-0.01%
2020/09/25	1	22.75	2	22.60	22.60	-1	8,961	-0.01%
2020/09/17	1	23.90	2	23.85	23.75	-1	8,918	-0.01%
2020/09/16	0	0.00	5	23.45	23.50	-5	8,958	-0.06%
2020/09/15	10	23.95	6.6	23.75	23.75	3.4	8,950	0.04%
2020/09/14	2	23.75	0	0.00	23.60	2	9,023	0.02%
2020/09/09	1	24.25	0.2	24.40	24.45	0.8	9,265	0.01%
2020/09/08	10	24.83	5	24.25	24.25	5	9,286	0.05%
2020/09/07	5	25.49	5	25.20	25.20	0	9,275	0.00%
2020/09/03	0	0.00	1	25.65	25.30	-1	9,458	-0.01%
2020/09/02	1	26.00	1	26.10	25.70	0	9,787	0.00%
2020/09/01	0	0.00	302	25.48	25.90	-302	10,242	-2.95%	大賣/鉅額交易
2020/08/31	8	25.50	25	25.62	25.30	-17	10,258	-0.17%
2020/08/25	5	24.45	0	0.00	24.40	5	10,706	0.05%
2020/08/21	0	0.00	15	24.90	25.10	-15	10,745	-0.14%
2020/08/20	5	23.40	0	0.00	23.30	5	10,541	0.05%
2020/08/19	0	0.00	2	25.35	24.75	-2	10,319	-0.02%
2020/08/18	1	25.00	1	25.00	25.35	0	10,271	0.00%
2020/08/17	333	25.04	28	25.03	25.15	305	10,263	2.97%	大買/鉅額交易
2020/08/14	0	0.00	10	23.85	23.85	-10	10,253	-0.10%
2020/08/13	0	0.00	7	24.34	24.40	-7	10,722	-0.07%
2020/08/12	1	24.50	5	24.28	24.40	-4	11,160	-0.04%
2020/08/11	2	24.28	1	24.20	24.55	1	11,315	0.01%
2020/08/10	12	24.00	3	24.15	24.20	9	11,238	0.08%
2020/08/06	1	24.00	0	0.00	23.90	1	10,896	0.01%
2020/08/04	0	0.00	2	23.50	23.50	-2	10,813	-0.02%
2020/08/03	0	0.00	9	23.11	23.45	-9	10,766	-0.08%
2020/07/31	24	23.63	3	23.55	23.70	21	10,628	0.20%
2020/07/30	0	0.00	7	22.60	23.00	-7	10,275	-0.07%
2020/07/29	0	0.00	3	21.75	21.80	-3	10,056	-0.03%
2020/07/28	2	21.00	0	0.00	20.85	2	10,052	0.02%
2020/07/24	5	21.18	0	0.00	21.10	5	10,072	0.05%
2020/07/23	2	21.85	1	21.90	21.85	1	10,053	0.01%
2020/07/22	3	21.82	2	21.80	21.65	1	10,037	0.01%
2020/07/17	1	21.65	0	0.00	21.45	1	10,058	0.01%
2020/07/16	1	21.70	2	21.85	21.80	-1	10,100	-0.01%
2020/07/15	1	22.05	0	21.50	21.65	1	10,074	0.01%
2020/07/13	0	0.00	5	21.35	21.45	-5	10,089	-0.05%
2020/07/10	3	21.13	0	0.00	21.10	3	10,118	0.03%
2020/07/09	4	21.16	3	21.20	21.10	1	10,131	0.01%
2020/07/08	4	21.91	3	21.50	21.40	1	10,172	0.01%
2020/07/07	0	0.00	3	21.95	22.25	-3	10,259	-0.03%
2020/07/06	5	21.10	2.5	21.17	21.25	2.5	10,679	0.02%
2020/07/01	1	21.25	0.8	21.25	21.35	0.2	11,619	0.00%
2020/06/30	6	21.33	1	21.40	21.55	5	11,996	0.04%
2020/06/29	3	21.05	2	20.95	21.15	1	12,611	0.01%
2020/06/24	3	21.90	400.5	21.94	21.90	-397.5	12,541	-3.17%	大賣/鉅額交易
2020/06/23	3	22.20	31	22.15	22.15	-28	12,518	-0.22%
2020/06/22	0	0.00	10	22.45	22.55	-10	12,531	-0.08%
2020/06/17	1	22.95	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	6	22.72	22.80	-6	12,489	-0.05%
2020/06/15	5	22.70	50	22.22	22.10	-45	12,420	-0.36%
2020/06/12	1	22.20	2	21.90	22.25	-1	12,415	-0.01%
2020/06/11	10	22.98	26.9	23.29	22.70	-16.9	12,296	-0.14%
2020/06/10	6	23.70	2	23.68	23.85	4	12,240	0.03%
2020/06/09	31	23.81	19.1	23.93	23.85	11.9	12,160	0.10%
2020/06/08	2	23.48	154	23.66	23.20	-152	11,764	-1.29%	大賣/鉅額交易
2020/06/05	83	22.23	2	22.13	22.30	81	11,237	0.72%
2020/06/04	0	0.00	11	20.92	22.35	-11	11,126	-0.10%
2020/06/03	0	0.00	2	20.15	20.35	-2	10,578	-0.02%
2020/06/02	0	0.00	15	20.20	20.10	-15	10,602	-0.14%
2020/06/01	0	0.00	1	20.10	20.30	-1	10,650	-0.01%
2020/05/29	15	20.12	13	19.90	19.80	2	10,614	0.02%
2020/05/28	5	20.20	11	20.10	19.80	-6	10,651	-0.06%
2020/05/27	1	19.80	10	20.00	19.90	-9	10,612	-0.08%
2020/05/26	0	0.00	6	19.99	19.90	-6	10,745	-0.06%
2020/05/25	103	20.22	20	20.05	20.25	83	10,725	0.77%	大買/
2020/05/22	2	20.10	25	20.10	20.05	-23	10,719	-0.21%
2020/05/21	14	20.51	6	20.56	20.60	8	10,663	0.08%
2020/05/20	20	19.84	12	20.39	20.35	8	10,541	0.08%
2020/05/19	6	18.99	5	19.20	19.70	1	10,116	0.01%
2020/05/18	0	0.00	11	17.56	17.95	-11	9,692	-0.11%
2020/05/15	20	16.90	0	0.00	16.90	20	9,511	0.21%
2020/05/14	10	16.75	11	16.85	16.70	-1	9,458	-0.01%
2020/05/13	35	16.95	1	16.95	16.95	34	9,527	0.36%
2020/05/11	16	17.10	15	16.79	16.90	1	9,800	0.01%
2020/05/08	8	16.40	0	0.00	16.35	8	10,006	0.08%
2020/05/06	19	16.49	1	16.40	16.40	18	10,143	0.18%
2020/04/30	2	17.60	1	17.65	17.40	1	10,060	0.01%
2020/04/29	0	0.00	100	17.49	17.55	-100	9,996	-1.00%
2020/04/28	101	16.90	0	0.00	16.90	101	9,978	1.01%	大買/鉅額交易
2020/04/27	0	0.00	1	17.00	17.10	-1	9,904	-0.01%
2020/04/24	2	16.80	10	16.85	16.70	-8	9,845	-0.08%
2020/04/22	1	16.30	0	0.00	16.55	1	9,690	0.01%
2020/04/21	5	16.95	11	17.04	16.75	-6	9,616	-0.06%
2020/04/20	2	18.00	1	18.00	17.70	1	9,464	0.01%
2020/04/16	0	0.00	15	18.20	18.20	-15	9,317	-0.16%
2020/04/15	13	18.47	17	18.51	18.35	-4	9,244	-0.04%
2020/04/14	15	18.67	10	18.75	18.45	5	9,153	0.05%
2020/04/13	10	18.68	16	18.74	18.70	-6	9,024	-0.07%
2020/04/10	19	18.82	58	18.85	18.75	-39	8,882	-0.44%
2020/04/09	52	18.83	17	18.86	18.50	35	8,637	0.41%
2020/04/08	2	17.98	3	17.82	18.15	-1	7,968	-0.01%
2020/04/07	11	16.69	1	16.55	16.50	10	7,539	0.13%
2020/04/06	1	15.80	12	14.97	15.55	-11	7,210	-0.15%
2020/04/01	416	14.78	42	14.75	14.85	374	6,853	5.46%	大買/鉅額交易
2020/03/31	48	14.88	64	14.76	14.70	-16	6,443	-0.25%
2020/03/26	0	0.00	3	16.48	16.65	-3	5,713	-0.05%
2020/03/24	3	14.73	1	14.75	14.65	2	5,551	0.04%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/20	1	15.15	30	15.45	15.15	-29	5,562	-0.52%
2020/03/19	40	14.54	0	0.00	14.50	40	5,495	0.73%
2020/03/16	0	0.00	90	17.75	17.00	-90	5,212	-1.73%
2020/03/13	90	17.32	0	0.00	17.60	90	5,173	1.74%
2020/03/12	28	18.64	105	19.42	18.60	-77	5,023	-1.53%	大賣/
2020/03/10	0	0.00	1	20.10	20.35	-1	4,867	-0.02%
2020/03/09	105	20.56	0	0.00	20.10	105	4,794	2.19%	大買/鉅額交易
2020/03/06	1	20.35	1	20.45	20.35	0	4,655	0.00%
2020/03/05	0	0.00	1	21.00	21.00	-1	4,563	-0.02%
2020/03/02	1	20.30	0	0.00	20.30	1	4,305	0.02%
2020/02/27	0	0.00	1	20.40	20.40	-1	4,172	-0.02%
2020/02/26	22	21.24	3	21.53	21.55	19	4,034	0.47%
2020/02/25	0	0.00	25	20.90	20.80	-25	3,835	-0.65%
2020/02/21	0	0.00	21	20.80	20.95	-21	3,682	-0.57%
2020/02/20	15	21.10	12	21.00	21.05	3	3,614	0.08%
2020/02/19	20	20.95	3	20.82	20.90	17	3,444	0.49%
2020/02/18	0	0.00	19	19.95	20.15	-19	3,365	-0.56%
2020/02/17	0	0.00	66	20.00	20.05	-66	3,311	-1.99%
2020/02/14	0	0.00	36	19.97	19.80	-36	3,248	-1.11%
2020/02/13	1	20.00	16	20.00	20.00	-15	3,221	-0.47%
2020/02/12	0	0.00	60	19.98	20.05	-60	3,161	-1.90%
2020/02/11	0	0.00	2	20.30	19.65	-2	3,040	-0.07%
2020/02/10	0	0.00	36	19.92	19.90	-36	2,847	-1.26%
2020/02/07	0	0.00	14.3	18.70	19.25	-14.3	2,539	-0.56%
2020/02/06	0	0.00	50	18.35	18.75	-50	2,407	-2.08%
2020/02/03	40	17.18	0	0.00	17.15	40	2,303	1.74%
2020/01/30	0	0.00	4	18.38	17.95	-4	2,238	-0.18%
2020/01/14	0	0.00	6	19.18	19.20	-6	2,197	-0.27%
2020/01/08	42	18.70	0	0.00	18.70	42	2,348	1.79%
2020/01/03	0	0.00	5	19.65	19.50	-5	2,391	-0.21%
2020/01/02	12	19.65	10	19.60	19.60	2	2,383	0.08%
2019/12/27	30	19.55	31.6	19.35	19.35	-1.6	2,450	-0.06%
2019/12/26	50	19.53	50	19.50	19.50	0	2,460	0.00%
2019/12/25	10	19.45	0	0.00	19.40	10	2,468	0.41%
2019/12/20	0	0.00	1	19.45	19.40	-1	2,563	-0.04%
2019/12/19	5	19.60	0	0.00	19.45	5	2,550	0.20%
2019/12/17	10	19.75	7	19.43	19.75	3	2,559	0.12%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/12	0	0.00	10	19.20	19.10	-10	2,834	-0.35%
2019/12/03	0	0.00	15	18.93	18.90	-15	3,028	-0.50%
2019/11/27	10	18.85	1	18.80	18.80	9	3,037	0.30%
2019/11/21	0	0.00	60	18.80	18.75	-60	3,116	-1.93%
2019/11/19	11	18.89	0	0.00	19.00	11	3,135	0.35%
2019/11/18	1	18.80	0	0.00	18.80	1	3,179	0.03%
2019/11/15	94	18.56	0	0.00	18.70	94	3,276	2.87%
2019/11/14	7	19.00	0	0.00	19.00	7	3,218	0.22%
2019/11/13	41	19.10	0	0.00	19.05	41	3,257	1.26%
2019/11/11	20	19.25	0	0.00	19.20	20	3,510	0.57%
2019/11/06	20	19.50	0	0.00	19.50	20	3,789	0.53%
2019/11/04	0	0.00	0.1	19.60	19.60	-0.1	3,884	0.00%
2019/11/01	20	19.50	0	0.00	19.50	20	3,897	0.51%
2019/10/30	20	19.50	0	0.00	19.45	20	4,090	0.49%
2019/10/25	14	19.65	5	19.65	19.65	9	4,554	0.20%
2019/10/24	0	0.00	0	19.65	19.65	0	4,919	0.00%
2019/10/04	0	0.00	5	19.30	19.40	-5	5,551	-0.09%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	0	0.00	3	19.60	19.60	-3	5,636	-0.05%
2019/09/27	14	19.75	0	0.00	19.65	14	5,854	0.24%
2019/09/26	0	0.00	1	20.15	20.15	-1	5,899	-0.02%
2019/09/24	1	20.25	5	20.30	20.25	-4	6,196	-0.06%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/18	6	20.33	0	0.00	20.40	6	6,707	0.09%
2019/09/17	26	20.34	0.4	20.30	20.10	25.6	6,676	0.38%
2019/09/16	7	21.12	0	0.00	21.35	7	6,610	0.11%
2019/09/09	2	21.50	2	21.40	21.35	0	6,974	0.00%
2019/09/06	2	20.85	5	20.75	20.85	-3	6,919	-0.04%
2019/08/27	0	0.00	2	20.75	20.60	-2	8,269	-0.02%
2019/08/22	0.5	21.05	4.1	20.90	21.00	-3.6	9,296	-0.04%
2019/08/20	3	20.78	0	0.00	20.60	3	10,331	0.03%
2019/08/15	6	21.38	3	21.33	21.10	3	10,583	0.03%
2019/08/14	3	21.70	0	0.00	21.90	3	10,655	0.03%
2019/08/13	1	22.45	20	22.20	22.25	-19	10,900	-0.17%
2019/08/12	21	23.15	25	23.00	23.15	-4	11,551	-0.03%
2019/08/06	1	22.55	0	0.00	22.70	1	12,036	0.01%
2019/08/05	7	23.19	2	22.90	22.90	5	12,002	0.04%
2019/08/01	4	23.71	0	0.00	23.60	4	11,864	0.03%
2019/07/31	3	24.13	0	0.00	24.00	3	11,789	0.03%
2019/07/30	2	24.10	0	0.00	24.30	2	11,699	0.02%
2019/07/29	1	23.95	8	24.26	24.45	-7	11,611	-0.06%
2019/07/26	2	23.88	3	23.80	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	10	22.63	22.65	-10	10,970	-0.09%
2019/07/23	0	0.00	4	22.70	22.55	-4	10,920	-0.04%
2019/07/22	0	0.00	52	23.20	23.20	-52	10,850	-0.48%
2019/07/19	0	0.00	5	23.56	23.35	-5	10,746	-0.05%
2019/07/18	0	0.00	10.4	23.45	23.45	-10.4	10,663	-0.10%
2019/07/17	0	0.00	5	23.50	23.45	-5	10,646	-0.05%
2019/07/16	1	23.50	5	23.60	23.45	-4	10,642	-0.04%
2019/07/12	2	23.20	5	23.50	23.15	-3	10,479	-0.03%
2019/07/11	0	0.00	5	23.98	23.95	-5	10,325	-0.05%
2019/07/10	0	0.00	0.1	23.80	23.85	-0.1	10,321	0.00%
2019/07/05	0	0.00	2	23.80	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	3	23.55	23.50	-3	10,403	-0.03%
2019/07/03	4	23.33	0	0.00	23.00	4	10,384	0.04%
2019/07/01	0	0.00	5	23.15	23.25	-5	10,231	-0.05%
2019/06/28	0	0.00	4	22.73	22.80	-4	10,096	-0.04%
2019/06/27	5	22.85	100	22.95	22.80	-95	10,070	-0.94%
2019/06/26	0	0.00	13	23.00	22.95	-13	10,027	-0.13%
2019/06/25	5	22.50	0	0.00	22.60	5	10,079	0.05%
2019/06/21	5	22.05	26	22.06	22.05	-21	9,757	-0.22%
2019/06/20	10	22.20	10	22.05	22.15	0	9,569	0.00%
2019/06/18	0	0.00	20	21.45	21.50	-20	9,249	-0.22%
2019/06/17	26	21.55	0	0.00	21.45	26	9,199	0.28%
2019/06/14	1	21.70	0	0.00	21.80	1	9,094	0.01%
2019/06/13	5	21.58	18	21.70	21.60	-13	9,022	-0.14%
2019/06/12	2	22.08	6	22.22	22.00	-4	8,821	-0.05%
2019/06/11	100	22.70	0	0.00	22.60	100	8,623	1.16%
2019/06/10	6	22.54	0	0.00	22.50	6	8,484	0.07%
2019/06/06	5	22.73	0	0.00	22.55	5	8,361	0.06%
2019/06/05	0	0.00	9	23.18	23.20	-9	8,178	-0.11%
2019/06/04	1	23.05	0	0.00	23.10	1	7,985	0.01%
2019/06/03	10	23.60	0	0.00	23.25	10	7,805	0.13%
2019/05/31	18	23.79	23	23.95	23.85	-5	7,586	-0.07%
2019/05/30	2	23.85	23	24.05	23.85	-21	7,354	-0.29%
2019/05/29	49	24.47	30	24.15	24.00	19	7,142	0.27%
2019/05/28	54	23.96	34	23.90	23.55	20	6,501	0.31%
2019/05/27	45	23.23	15	23.80	23.95	30	6,045	0.50%
2019/05/24	0	0.00	0.1	21.80	21.80	-0.1	5,396	0.00%
2019/05/23	0	0.00	1	22.45	21.80	-1	5,322	-0.02%
2019/05/22	1	22.50	33	22.30	22.55	-32	5,186	-0.62%
2019/05/21	0	0.00	259	21.81	22.25	-259	4,989	-5.19%	大賣/鉅額交易
2019/05/20	20	22.61	8	22.63	22.50	12	4,829	0.25%
2019/05/17	64	21.89	36	22.04	22.15	28	4,370	0.64%
2019/05/16	273	20.85	22.4	20.69	20.50	250.6	3,649	6.87%	大買/鉅額交易
2019/05/15	5	19.95	1	20.25	20.30	4	3,246	0.12%
2019/05/14	15	20.12	0	0.00	20.20	15	3,131	0.48%
2019/04/23	10	19.95	0	0.00	19.95	10	2,782	0.36%
2019/04/19	1	19.90	0	0.00	19.85	1	2,786	0.04%
2019/04/17	1	19.40	0	0.00	19.60	1	2,778	0.04%
2019/04/16	15	19.37	0	0.00	19.20	15	2,716	0.55%
2019/04/12	5	20.00	3	20.15	20.05	2	2,411	0.08%
2019/04/09	0	0.00	20	20.65	20.60	-20	2,251	-0.89%
2019/04/08	0	0.00	5	20.00	20.25	-5	2,147	-0.23%
2019/04/02	0	0.00	20	19.75	19.70	-20	2,053	-0.97%
2019/04/01	2	19.65	1	19.70	19.70	1	2,102	0.05%
2019/03/28	23	19.95	13	20.00	19.90	10	2,029	0.49%
2019/03/27	0	0.00	0	18.80	18.85	0	1,773	0.00%
2019/03/14	0	0.00	0	18.95	18.95	0	2,454	0.00%
2019/03/12	30	19.14	50	19.10	19.10	-20	3,623	-0.55%
2019/03/06	0	0.00	10	18.95	18.90	-10	4,078	-0.25%
2019/03/05	10	18.95	0	0.00	18.90	10	4,104	0.24%
2019/03/04	20	19.04	20	18.95	18.95	0	4,115	0.00%
2019/02/27	20	19.00	20.5	18.90	18.90	-0.5	4,111	-0.01%
2019/02/26	0	0.00	60	18.95	18.95	-60	4,119	-1.46%
2019/02/25	30	19.00	0	0.00	19.00	30	4,124	0.73%
2019/02/22	0	0.00	1	18.95	18.95	-1	4,106	-0.02%
2019/02/19	0	0.00	30	18.70	18.70	-30	4,058	-0.74%
2019/02/18	5	18.80	0	0.00	18.75	5	4,075	0.12%
2019/02/13	0	0.00	20	18.40	18.50	-20	4,016	-0.50%
2019/02/11	0	0.00	1	18.60	18.40	-1	4,049	-0.02%
2019/01/22	32	18.20	30	18.20	18.20	2	4,039	0.05%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/18	30	18.10	30	18.00	18.00	0	4,086	0.00%
2019/01/11	0	0.00	3	17.80	17.80	-3	4,193	-0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/03	0	0.00	0.5	17.90	17.80	-0.5	4,397	-0.01%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/28	0	0.00	10	18.10	18.20	-10	4,402	-0.23%
2018/12/27	5	18.45	10	18.20	18.15	-5	4,436	-0.11%
2018/12/26	10	18.40	0	0.00	18.25	10	4,430	0.23%
2018/12/25	0	0.00	11	18.27	18.25	-11	4,443	-0.25%
2018/12/24	1	18.50	18	18.60	18.55	-17	4,446	-0.38%
2018/12/22	1	19.10	0	0.00	18.90	1	4,408	0.02%
2018/12/20	0	0.00	10	19.50	19.35	-10	4,486	-0.22%
2018/12/19	0	0.00	20	19.55	19.45	-20	4,479	-0.45%
2018/12/18	2	19.73	31	20.06	19.35	-29	4,449	-0.65%
2018/12/17	0	0.00	40	20.60	20.60	-40	4,288	-0.93%
2018/12/14	30	20.75	0	0.00	20.55	30	4,241	0.71%
2018/12/12	0	0.00	16	20.09	20.10	-16	4,143	-0.39%
2018/12/10	0	0.00	1	20.10	20.10	-1	4,107	-0.02%
2018/12/07	5	20.40	6.3	20.32	20.05	-1.3	4,060	-0.03%
2018/12/06	28	20.18	1	20.50	20.05	27	3,944	0.68%
2018/12/05	65	20.58	39	20.83	21.00	26	3,702	0.70%
2018/12/04	151	19.14	81	19.47	20.00	70	2,803	2.50%	大買/
2018/11/29	50	18.30	0	0.00	18.00	50	2,368	2.11%
2018/11/27	0	0.00	2	17.95	18.00	-2	2,341	-0.09%
2018/11/23	2	17.70	0	0.00	17.75	2	2,388	0.08%
2018/11/22	2	18.00	0	0.00	17.95	2	2,401	0.08%
2018/11/15	5	18.25	8	18.22	18.20	-3	2,392	-0.13%
2018/11/14	3	17.85	3	18.05	18.20	0	2,398	0.00%
2018/11/07	3	18.05	10	18.10	18.10	-7	2,495	-0.28%
2018/11/06	10	18.00	0	0.00	18.15	10	2,532	0.39%
2018/10/26	10	18.10	10	17.70	17.70	0	2,615	0.00%
2018/10/24	1	18.60	0	0.00	18.60	1	2,622	0.04%
2018/10/22	20	18.75	0	0.00	18.75	20	2,612	0.77%
2018/10/19	2	18.70	0	0.00	18.55	2	2,641	0.08%
2018/10/16	3	19.27	0	0.00	19.10	3	2,604	0.12%
2018/10/12	9	19.45	0	0.00	19.60	9	2,525	0.36%
2018/10/11	6	19.60	0	0.00	19.65	6	2,494	0.24%
2018/10/08	0	0.00	5	20.85	20.70	-5	2,408	-0.21%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/09/28	0	0.00	10	21.80	21.70	-10	2,325	-0.43%
2018/09/27	0	0.00	1.1	21.19	21.20	-1.1	2,245	-0.05%
2018/09/25	0	0.00	0.6	20.85	20.90	-0.6	2,271	-0.03%
2018/09/21	0	0.00	0	20.90	20.90	0	2,281	0.00%
2018/09/11	0	0.00	5	20.50	20.45	-5	2,756	-0.18%
2018/09/07	3	20.30	2	20.35	20.30	1	2,917	0.03%
2018/09/05	2	20.85	3	20.90	20.85	-1	2,932	-0.03%
2018/08/31	0	0.00	3.3	21.11	21.05	-3.3	3,042	-0.11%
2018/08/29	0	0.00	12	21.04	21.05	-12	3,092	-0.39%
2018/08/23	0	0.00	0.1	20.55	20.60	-0.1	3,189	0.00%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/20	10	20.25	5	20.20	20.30	5	3,283	0.15%
2018/08/17	0	0.00	1	20.30	20.30	-1	3,286	-0.03%
2018/08/15	0	0.00	0.8	20.60	20.55	-0.8	3,319	-0.02%
2018/08/14	0	0.00	3	20.60	20.60	-3	3,334	-0.09%
2018/08/08	3	21.00	0	0.00	21.00	3	3,629	0.08%
2018/08/07	2	21.05	0	0.00	21.05	2	3,681	0.05%
2018/08/06	3	21.08	0	0.00	21.05	3	3,922	0.08%
2018/08/02	3	21.50	3	21.35	21.20	0	3,905	0.00%
2018/08/01	0	0.00	5	21.39	21.40	-5	3,874	-0.13%
2018/07/31	0	0.00	1	21.10	21.15	-1	3,807	-0.03%
2018/07/26	0	0.00	2	21.10	21.10	-2	3,773	-0.05%
2018/07/24	0	0.00	4	21.18	21.10	-4	3,757	-0.11%
2018/07/20	0	0.00	6	20.88	20.90	-6	3,724	-0.16%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	2	20.70	0	0.00	20.80	2	3,732	0.05%
2018/07/17	0	0.00	3	21.15	21.25	-3	3,705	-0.08%
2018/07/16	4	21.15	0	0.00	21.15	4	3,664	0.11%
2018/07/13	0	0.00	2.3	21.07	21.10	-2.3	3,664	-0.06%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/09	3	20.65	0	0.00	20.70	3	3,649	0.08%
2018/07/06	2	21.05	0	0.00	20.60	2	3,646	0.05%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/02	2	21.25	5	21.15	21.20	-3	3,655	-0.08%
2018/06/29	5	21.14	0	0.00	21.10	5	3,658	0.14%
2018/06/28	10	21.46	3	21.50	21.45	7	3,551	0.20%
2018/06/27	3	21.85	0	0.00	21.65	3	3,458	0.09%
2018/06/26	4	21.80	0	0.00	21.85	4	3,441	0.12%
2018/06/25	3	22.15	0	0.00	21.75	3	3,444	0.09%
2018/06/22	2	21.70	0	0.00	22.15	2	3,429	0.06%
2018/06/21	2	21.85	0	0.00	21.85	2	3,285	0.06%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	6	22.39	0	0.00	22.35	6	3,063	0.20%
2018/06/14	17	22.61	0	0.00	22.60	17	2,981	0.57%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/12	0	0.00	0.1	22.80	22.80	-0.1	3,019	0.00%
2018/06/11	4	22.89	0	0.00	22.80	4	2,998	0.13%
2018/06/06	3	23.37	5	23.15	23.20	-2	2,942	-0.07%
2018/06/05	6	23.34	0	0.00	23.30	6	2,888	0.21%
2018/06/04	2	23.35	0	0.00	23.35	2	2,873	0.07%
2018/06/01	1	23.45	0	0.00	23.30	1	2,852	0.04%
2018/05/30	5	23.25	0	0.00	23.15	5	2,890	0.17%
2018/05/28	2	23.40	0	0.00	23.35	2	2,879	0.07%
2018/05/23	3	23.75	0	0.00	23.75	3	2,847	0.11%
2018/05/22	1	23.95	1	24.05	23.90	0	2,813	0.00%
2018/05/21	0	0.00	0	24.15	24.20	0	2,789	0.00%
2018/05/18	3	24.37	27	24.28	24.15	-24	2,730	-0.88%
2018/05/17	2	24.23	0	0.00	24.05	2	2,626	0.08%
2018/05/15	3	23.90	10	24.00	24.00	-7	2,474	-0.28%
2018/05/14	26	23.97	2.1	23.77	23.95	23.9	2,493	0.96%
2018/04/26	1	22.05	0.2	22.00	22.00	0.8	2,401	0.04%
2018/04/24	1	22.20	0	0.00	22.20	1	2,460	0.04%
2018/04/09	0	0.00	11	22.60	22.65	-11	2,728	-0.40%
2018/04/02	0	0.00	0	22.60	22.60	0	2,807	0.00%
2018/03/23	10	22.80	0	0.00	22.85	10	2,909	0.34%
2018/03/19	2	23.40	0	0.00	23.35	2	3,107	0.06%
2018/03/14	0	0.00	5	23.60	23.55	-5	3,189	-0.16%
2018/03/13	0	0.00	6	23.80	23.60	-6	3,206	-0.19%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/08	0	0.00	10	23.20	23.25	-10	3,391	-0.29%
2018/03/06	10	23.40	10	23.30	23.30	0	3,597	0.00%
2018/03/05	10	23.55	0	0.00	23.25	10	4,854	0.21%
2018/03/01	0	0.00	5	23.50	23.35	-5	4,957	-0.10%
2018/02/26	0	0.00	1	22.85	23.35	-1	5,011	-0.02%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/12	1	22.35	0	0.00	22.25	1	5,062	0.02%
2018/02/08	1	22.55	0	0.00	22.55	1	5,067	0.02%
2018/02/06	1	22.20	1	22.30	22.30	0	5,193	0.00%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/02/01	5	23.60	5	23.70	23.60	0	5,125	0.00%
2018/01/31	0	0.00	1	23.75	23.75	-1	5,145	-0.02%
2018/01/23	1	24.00	6	24.33	23.90	-5	5,106	-0.10%
2018/01/22	0	0.00	0.1	23.60	23.75	-0.1	5,034	0.00%
2018/01/19	10	23.70	1	23.80	23.55	9	5,022	0.18%
2018/01/17	0	0.00	1	23.55	24.00	-1	4,962	-0.02%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/15	0.1	23.35	0	0.00	23.35	0.1	4,935	0.00%
2018/01/12	1	23.25	5	23.30	23.30	-4	5,005	-0.08%
2018/01/10	0	0.00	10	23.45	23.55	-10	4,986	-0.20%
2018/01/04	1	23.65	2	23.45	23.40	-1	4,916	-0.02%
2018/01/03	5.2	23.75	0	0.00	23.65	5.2	4,899	0.11%
2018/01/02	1	23.85	0	0.00	23.95	1	4,859	0.02%