裕隆 (2201)-凱基-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	0.2	50.99	0	0.00	50.70	0.2	3,261	0.01%
2024/12/16	0	0.00	10	51.70	51.10	-10	3,370	-0.30%
2024/12/13	0.5	52.50	10	52.05	51.70	-9.5	3,478	-0.27%
2024/12/11	0.4	52.17	0	0.00	52.10	0.4	3,483	0.01%
2024/12/09	0.1	56.00	0	0.00	55.80	0.1	3,354	0.00%
2024/12/06	0.1	56.70	0	57.70	56.40	0.1	3,360	0.00%
2024/12/05	0.1	57.20	0.1	57.90	56.90	0	3,396	0.00%
2024/12/03	0	0.00	2.2	57.96	57.60	-2.2	3,425	-0.06%
2024/11/25	0	0.00	1	58.00	58.20	-1	3,262	-0.03%
2024/11/22	0	0.00	14	57.71	57.20	-14	3,275	-0.43%
2024/11/21	0	0.00	11	57.05	56.70	-11	3,269	-0.34%
2024/11/20	14.1	56.63	20.1	56.74	57.40	-6	3,235	-0.19%
2024/11/15	0	0.00	1.1	55.50	55.50	-1.1	3,257	-0.03%
2024/11/14	0.2	55.55	0	0.00	54.10	0.2	3,254	0.01%
2024/11/13	0	0.00	1.7	54.50	55.80	-1.7	3,218	-0.05%
2024/11/12	1.2	54.76	0	0.00	53.30	1.2	3,188	0.04%
2024/11/11	0.1	56.00	0	0.00	56.30	0.1	3,138	0.00%
2024/11/04	2	57.20	1	57.30	57.20	1	3,331	0.03%
2024/11/01	0	0.00	3	57.83	58.30	-3	3,490	-0.09%
2024/10/30	0	0.00	1	57.50	57.30	-1	3,536	-0.03%
2024/10/28	0	0.00	0.1	58.70	59.00	-0.1	3,540	0.00%
2024/10/24	1	57.50	0	0.00	57.70	1	3,515	0.03%
2024/10/23	5.1	57.26	0	0.00	58.00	5.1	3,497	0.15%
2024/10/22	11	56.85	1	57.90	57.90	10	3,487	0.29%
2024/10/21	0.1	56.00	0	0.00	56.80	0.1	3,529	0.00%
2024/10/18	0	0.00	5	57.04	56.50	-5	3,567	-0.14%
2024/10/17	0	0.00	0.1	57.20	56.90	-0.1	3,604	0.00%
2024/10/16	4	55.75	5	55.50	56.00	-1	3,620	-0.03%
2024/10/14	0.1	56.70	0	0.00	57.00	0.1	3,600	0.00%
2024/10/01	5	59.88	0	0.00	59.80	5	3,695	0.14%
2024/09/27	31	59.04	1.1	60.03	60.10	29.9	3,731	0.80%
2024/09/26	0	0.00	1	58.30	58.00	-1	3,740	-0.03%
2024/09/25	57	57.40	0.2	57.95	58.40	56.8	3,743	1.52%
2024/09/23	2	57.50	0	0.00	57.50	2	3,837	0.05%
2024/09/19	0	0.00	4	55.75	56.20	-4	3,754	-0.11%
2024/09/18	0.1	56.00	0	0.00	55.90	0.1	3,740	0.00%
2024/09/16	0	0.00	1.1	55.53	56.60	-1.1	3,667	-0.03%
2024/09/13	3	52.70	1	53.00	52.60	2	3,582	0.06%
2024/09/12	0.1	51.30	0	0.00	51.50	0.1	3,612	0.00%
2024/09/11	1	51.00	1	51.40	51.00	0	3,631	0.00%
2024/09/09	0.2	50.75	0	0.00	50.80	0.2	3,673	0.00%
2024/09/06	0	0.00	29	50.74	51.60	-29	3,740	-0.78%
2024/09/04	0.1	51.30	0	0.00	50.60	0.1	3,869	0.00%
2024/09/03	0.2	53.70	0	0.00	53.20	0.2	3,887	0.01%
2024/08/30	0	0.00	2	54.30	54.50	-2	4,059	-0.05%
2024/08/29	0.2	54.15	0	0.00	54.10	0.2	4,143	0.01%
2024/08/27	0.2	54.50	1	54.30	54.30	-0.8	4,243	-0.02%
2024/08/26	0	0.00	1	55.10	55.00	-1	4,290	-0.02%
2024/08/23	0.1	53.40	71	52.75	53.50	-70.9	4,340	-1.63%
2024/08/22	0.1	53.70	0	0.00	53.70	0.1	4,406	0.00%
2024/08/16	1.9	54.94	0	0.00	54.80	1.9	4,429	0.04%
2024/08/15	1	54.60	0	0.00	54.40	1	4,446	0.02%
2024/08/13	0.1	54.00	0	0.00	53.80	0.1	4,467	0.00%
2024/08/12	0.1	54.50	0	0.00	54.30	0.1	4,559	0.00%
2024/08/09	0	0.00	2	54.60	54.30	-2	4,612	-0.04%
2024/08/08	1.2	53.98	0	0.00	53.40	1.2	4,644	0.03%
2024/08/07	0.1	54.60	3	54.90	55.20	-2.9	4,706	-0.06%
2024/08/06	0.1	52.90	57	51.65	53.10	-56.9	4,893	-1.16%
2024/08/05	4.6	54.39	27	53.31	53.30	-22.4	5,009	-0.45%
2024/08/02	9.4	59.45	0	0.00	59.20	9.4	5,105	0.18%
2024/08/01	0.1	61.10	0	0.00	61.30	0.1	5,191	0.00%
2024/07/30	0.1	60.50	0	0.00	61.60	0.1	5,687	0.00%
2024/07/26	0.1	61.00	0	0.00	61.60	0.1	5,817	0.00%
2024/07/23	0	0.00	3	62.30	62.40	-3	5,886	-0.05%
2024/07/22	0.2	61.58	0	0.00	60.50	0.2	5,880	0.00%
2024/07/19	7.3	62.77	17	62.74	62.90	-9.7	5,809	-0.17%
2024/07/18	1	64.20	0	0.00	64.20	1	5,750	0.02%
2024/07/17	1.1	65.37	0	0.00	64.80	1.1	5,758	0.02%
2024/07/16	0	0.00	0.1	64.60	65.40	-0.1	5,796	0.00%
2024/07/15	0.2	64.75	3.2	64.51	64.60	-3	5,902	-0.05%
2024/07/12	2	64.85	0	0.00	64.80	2	6,021	0.03%
2024/07/11	3.1	64.91	0	0.00	64.60	3.1	6,057	0.05%
2024/07/09	6.1	63.70	8	63.38	63.20	-1.9	6,113	-0.03%
2024/07/08	2.1	65.41	0	0.00	65.20	2.1	6,010	0.03%
2024/07/05	20.1	65.76	0	0.00	66.30	20.1	5,979	0.34%
2024/07/04	0.1	66.20	1	66.40	65.80	-1	5,989	-0.02%
2024/07/03	1.1	65.15	0	0.00	65.20	1.1	6,025	0.02%
2024/07/02	5.1	66.17	0	0.00	65.50	5.1	6,111	0.08%
2024/07/01	7.4	66.82	3	67.00	66.70	4.4	6,084	0.07%
2024/06/28	1.1	67.07	0	0.00	66.80	1.1	6,082	0.02%
2024/06/27	4.1	67.29	0.3	68.19	67.40	3.8	5,989	0.06%
2024/06/26	2.1	68.70	3	68.60	68.50	-0.9	5,902	-0.02%
2024/06/25	0	0.00	3	69.90	68.80	-3	5,900	-0.05%
2024/06/24	6.2	68.86	0	0.00	68.80	6.2	5,879	0.10%
2024/06/21	1.1	69.73	14.2	70.00	69.70	-13.1	5,907	-0.22%
2024/06/20	26	70.38	3.2	69.96	70.30	22.8	5,896	0.39%
2024/06/19	0	0.00	1	69.60	68.70	-1	5,857	-0.02%
2024/06/18	0	0.00	3	69.40	69.30	-3	5,833	-0.05%
2024/06/13	1.1	69.07	0	0.00	68.60	1.1	5,877	0.02%
2024/06/12	5.1	69.71	0	0.00	69.40	5.1	5,854	0.09%
2024/06/11	13.1	72.17	4	72.13	70.70	9.1	5,791	0.16%
2024/06/07	18	71.38	17	71.11	71.20	1	5,799	0.02%
2024/06/06	1.1	70.41	0	0.00	69.80	1.1	5,943	0.02%
2024/06/05	4	70.60	5	71.74	70.40	-1	5,912	-0.02%
2024/06/04	4	70.63	13	71.22	70.50	-9	5,942	-0.15%
2024/06/03	0.1	70.50	0	0.00	70.40	0.1	5,936	0.00%
2024/05/31	0.1	70.60	3	71.37	70.50	-2.9	5,926	-0.05%
2024/05/30	12	70.61	0	0.00	70.10	12	5,896	0.20%
2024/05/29	13	71.87	10	72.10	71.50	3	5,871	0.05%
2024/05/28	9	71.39	1	71.70	71.40	8	5,829	0.14%
2024/05/27	21.6	72.04	4	71.90	71.70	17.6	5,833	0.30%
2024/05/24	4	69.83	3	71.00	70.90	1	5,813	0.02%
2024/05/23	2	70.80	3	71.10	70.50	-1	5,814	-0.02%
2024/05/22	0	0.00	3	71.10	70.90	-3	5,831	-0.05%
2024/05/21	4	70.77	0	0.00	70.50	4	5,838	0.07%
2024/05/20	0	0.00	16	71.35	71.30	-16	5,829	-0.27%
2024/05/17	3.2	71.31	0	0.00	71.00	3.2	5,858	0.05%
2024/05/16	4.1	71.18	0	0.00	71.80	4.1	5,938	0.07%
2024/05/15	6	71.78	3	72.73	71.40	3	5,893	0.05%
2024/05/14	3.3	71.82	0	0.00	71.60	3.3	5,851	0.06%
2024/05/13	4	73.03	6	74.15	72.50	-2	5,807	-0.03%
2024/05/10	16.1	72.25	16	72.59	73.10	0.1	5,750	0.00%
2024/05/09	1.1	75.92	1	76.20	75.00	0.1	5,542	0.00%
2024/05/08	1	73.00	5	74.42	76.30	-4	5,340	-0.07%
2024/05/07	6.2	72.26	1	73.80	73.80	5.2	5,104	0.10%
2024/05/06	5	73.66	5	74.56	73.60	0	4,986	0.00%
2024/05/03	6	71.72	6	72.07	73.70	0	4,803	0.00%
2024/05/02	38	70.53	8	70.55	70.50	30	4,522	0.66%
2024/04/30	0.2	68.90	0	0.00	68.70	0.2	4,460	0.00%
2024/04/29	0	0.00	1	69.00	69.30	-1	4,426	-0.02%
2024/04/26	0.1	67.90	0	0.00	67.50	0.1	4,348	0.00%
2024/04/25	0.1	67.50	0	0.00	67.40	0.1	4,353	0.00%
2024/04/24	0.1	67.60	0	0.00	68.00	0.1	4,375	0.00%
2024/04/22	0	0.00	5	68.08	67.80	-5	4,508	-0.11%
2024/04/19	2.2	67.37	0	0.00	66.90	2.2	4,450	0.05%
2024/04/18	0	0.00	2	69.85	69.30	-2	4,372	-0.05%
2024/04/17	0	0.00	1	68.60	67.40	-1	4,297	-0.02%
2024/04/16	5.2	67.22	3	67.60	67.40	2.2	4,327	0.05%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	0.1	69.30	0	0.00	69.30	0.1	4,321	0.00%
2024/04/10	0.2	69.26	0	0.00	69.90	0.2	4,333	0.00%
2024/04/09	0.1	69.50	0	0.00	69.10	0.1	4,375	0.00%
2024/04/08	2	70.00	4	69.28	70.00	-2	4,361	-0.05%
2024/04/03	0.1	67.00	0	0.00	66.70	0.1	4,271	0.00%
2024/04/02	0.1	68.00	0	0.00	67.80	0.1	4,291	0.00%
2024/04/01	2	68.50	0	0.00	68.30	2	4,275	0.05%
2024/03/29	0.1	68.40	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	5	68.50	0	0.00	68.20	5	4,347	0.12%
2024/03/26	0.1	67.10	8	68.70	67.10	-7.9	4,634	-0.17%
2024/03/25	20.1	68.62	6	68.55	68.10	14.1	4,637	0.30%
2024/03/22	3	68.60	0	0.00	68.30	3	4,690	0.06%
2024/03/14	0.1	70.00	0	0.00	69.80	0.1	5,161	0.00%
2024/03/13	1.2	71.17	2	69.95	69.70	-0.8	5,145	-0.02%
2024/03/12	1	72.50	46	71.72	71.90	-45	5,096	-0.88%
2024/03/11	0.2	67.20	0	0.00	67.60	0.2	4,959	0.00%
2024/03/08	3.3	67.45	0.1	67.30	67.10	3.2	4,948	0.06%
2024/03/07	13.1	69.16	0	0.00	68.90	13.1	4,864	0.27%
2024/03/06	35	70.60	0	0.00	70.10	35	4,820	0.73%
2024/03/05	0	0.00	5	70.80	70.40	-5	4,945	-0.10%
2024/03/01	0	0.00	5	71.10	70.70	-5	4,936	-0.10%
2024/02/29	0.1	69.00	0	0.00	70.70	0.1	4,946	0.00%
2024/02/27	0.1	69.70	0	0.00	69.40	0.1	4,902	0.00%
2024/02/26	0.1	70.70	0	0.00	70.60	0.1	4,906	0.00%
2024/02/23	0	0.00	3	71.40	71.20	-3	4,978	-0.06%
2024/02/22	2	70.50	4	70.90	70.90	-2	5,036	-0.04%
2024/02/21	0.2	71.28	0	0.00	70.80	0.2	5,195	0.00%
2024/02/20	5.2	71.28	0	0.00	70.90	5.2	5,293	0.10%
2024/02/19	45	72.01	18	71.91	72.20	27	5,303	0.51%
2024/02/16	5	70.00	1	70.30	69.90	4	5,334	0.07%
2024/02/15	0.1	68.80	0	0.00	68.70	0.1	5,342	0.00%
2024/02/02	6.2	69.84	0	0.00	69.10	6.2	5,451	0.11%
2024/02/01	0	0.00	0	70.50	70.70	0	5,480	0.00%
2024/01/31	0.1	69.50	0	0.00	69.50	0.1	5,501	0.00%
2024/01/30	0.1	70.00	0	0.00	69.60	0.1	5,522	0.00%
2024/01/29	12	70.33	0	0.00	69.80	12	5,541	0.22%
2024/01/26	0	0.00	32	69.79	69.80	-32	5,599	-0.57%
2024/01/25	1.1	70.19	2	69.70	69.70	-0.9	5,675	-0.02%
2024/01/24	23.1	70.90	1	71.00	70.80	22.1	5,723	0.39%
2024/01/23	4	68.95	5	69.12	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	22	69.08	68.60	-22	5,904	-0.37%
2024/01/19	25	68.54	20	69.20	69.10	5	6,009	0.08%
2024/01/17	0.1	68.53	2	68.50	67.70	-1.9	6,163	-0.03%
2024/01/16	0.2	70.38	0	0.00	69.80	0.2	6,113	0.00%
2024/01/15	0.1	70.80	0	0.00	70.90	0.1	6,215	0.00%
2024/01/11	5.1	71.00	0	0.00	70.70	5.1	6,557	0.08%
2024/01/10	1.2	70.03	0	0.00	70.20	1.2	6,941	0.02%
2024/01/09	2.1	71.39	43	70.93	70.90	-40.9	7,154	-0.57%
2024/01/05	13.1	72.90	0	0.00	72.40	13.1	8,913	0.15%
2024/01/04	5.2	72.72	5	73.30	72.60	0.2	9,230	0.00%
2024/01/03	12.1	74.39	12	73.50	73.10	0.1	9,285	0.00%
2024/01/02	5	74.90	1	75.10	74.80	4	9,265	0.04%
2023/12/29	0	0.00	4	74.90	74.80	-4	9,295	-0.04%
2023/12/27	7	73.50	0	0.00	73.30	7	9,442	0.07%
2023/12/26	2	72.80	0	0.00	72.70	2	9,545	0.02%
2023/12/22	1.2	72.46	1	72.30	72.20	0.2	9,944	0.00%
2023/12/21	7.2	73.19	1.1	72.73	72.70	6.1	9,849	0.06%
2023/12/20	2	74.20	16	74.31	74.10	-14	9,898	-0.14%
2023/12/19	3.1	74.40	10	74.20	74.00	-6.9	9,935	-0.07%
2023/12/18	5.2	74.72	17	74.33	74.40	-11.8	9,995	-0.12%
2023/12/15	57.3	76.54	52	75.79	75.50	5.3	10,188	0.05%
2023/12/14	10	76.00	0	0.00	77.30	10	10,213	0.10%
2023/12/13	8.2	76.01	1	76.00	76.00	7.2	10,171	0.07%
2023/12/12	3.1	78.39	1	78.30	77.80	2.1	10,053	0.02%
2023/12/11	1.1	78.18	5	77.98	78.00	-3.9	10,108	-0.04%
2023/12/08	1.1	77.33	0	0.00	77.20	1.1	10,156	0.01%
2023/12/07	3.1	77.60	0	0.00	77.60	3.1	10,186	0.03%
2023/12/06	65	78.22	0	0.00	77.80	65	10,240	0.63%
2023/12/05	0	0.00	2	76.20	77.00	-2	10,270	-0.02%
2023/12/04	14.1	76.83	1	77.20	76.50	13.1	10,336	0.13%
2023/12/01	0	0.00	4	77.08	77.10	-4	10,458	-0.04%
2023/11/30	21.3	76.53	10	76.90	76.90	11.3	10,662	0.11%
2023/11/29	0.1	78.20	3	77.97	77.90	-2.9	11,171	-0.03%
2023/11/27	2.1	77.52	0	0.00	77.10	2.1	11,759	0.02%
2023/11/24	1.1	78.50	0	0.00	78.50	1.1	12,164	0.01%
2023/11/22	10.2	77.90	2	77.70	77.70	8.2	12,453	0.07%
2023/11/21	1	77.80	2	79.20	79.00	-1	12,370	-0.01%
2023/11/20	4.1	78.22	0	0.00	78.00	4.1	12,279	0.03%
2023/11/17	0	0.00	6	80.25	80.20	-6	12,116	-0.05%
2023/11/16	1	79.10	0	0.00	79.10	1	12,025	0.01%
2023/11/15	8.1	78.89	7	79.30	78.50	1.1	11,968	0.01%
2023/11/14	2.3	77.85	0	0.00	77.90	2.3	11,858	0.02%
2023/11/13	10.1	77.10	1	77.60	77.60	9.1	11,869	0.08%
2023/11/10	8.3	77.77	0	0.00	77.10	8.3	11,883	0.07%
2023/11/09	5	79.32	2	79.20	79.20	3	11,857	0.03%
2023/11/08	11.1	79.07	11	78.65	78.60	0.1	12,001	0.00%
2023/11/07	1.1	78.29	2	78.95	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	2	78.80	78.80	-2	12,036	-0.02%
2023/11/03	2	78.25	6	78.40	78.20	-4	12,143	-0.03%
2023/11/02	12	76.50	1	76.80	77.40	11	12,086	0.09%
2023/11/01	11.1	74.89	0	0.00	75.00	11.1	12,009	0.09%
2023/10/31	4	74.08	0	0.00	74.10	4	11,946	0.03%
2023/10/30	4	77.05	0	0.00	76.90	4	11,861	0.03%
2023/10/27	41	77.23	40	78.24	77.30	1	11,890	0.01%
2023/10/26	14.1	79.53	0	0.00	78.20	14.1	11,957	0.12%
2023/10/25	6.1	80.79	5	80.88	80.10	1.1	11,962	0.01%
2023/10/24	3	78.43	3	78.30	79.00	0	12,043	0.00%
2023/10/23	3.1	78.40	0	0.00	77.80	3.1	12,066	0.03%
2023/10/20	21.2	79.26	9	79.23	79.10	12.2	12,142	0.10%
2023/10/19	6.1	79.74	2.2	80.66	81.40	3.9	12,052	0.03%
2023/10/18	16.3	81.56	14	81.86	80.10	2.3	12,069	0.02%
2023/10/17	31.2	82.01	3	81.20	81.10	28.2	11,808	0.24%
2023/10/16	13.3	84.62	0	0.00	83.00	13.3	11,705	0.11%
2023/10/13	46.1	88.63	89	87.20	85.10	-42.9	11,340	-0.38%
2023/10/12	7	84.19	5.1	83.27	84.00	1.9	10,331	0.02%
2023/10/11	2	78.50	0	0.00	78.80	2	10,484	0.02%
2023/10/06	3.1	78.77	0	0.00	78.90	3.1	10,709	0.03%
2023/10/05	3.2	78.68	6	78.80	78.40	-2.8	10,747	-0.03%
2023/10/04	20.2	78.65	2	78.40	78.40	18.2	10,777	0.17%
2023/10/03	20.2	81.18	20	80.68	80.50	0.2	10,670	0.00%
2023/10/02	14.1	82.47	2	82.00	82.00	12.1	10,679	0.11%
2023/09/28	18.2	84.35	3	83.00	83.00	15.1	10,776	0.14%
2023/09/27	2	85.30	12.1	86.24	86.00	-10.1	10,746	-0.09%
2023/09/26	1	84.30	5	84.10	83.70	-4	10,621	-0.04%
2023/09/25	0	85.00	1	85.20	84.30	-1	10,678	-0.01%
2023/09/22	5	80.00	2	82.50	82.50	3	10,638	0.03%
2023/09/21	2.2	80.67	3	81.43	80.60	-0.9	10,613	-0.01%
2023/09/20	21	83.72	6	83.18	82.20	15	10,624	0.14%
2023/09/19	9	84.91	7.3	85.08	84.60	1.7	10,450	0.02%
2023/09/18	0.1	83.50	5	83.24	83.30	-4.9	10,335	-0.05%
2023/09/15	3	83.39	0	0.00	82.90	3	10,380	0.03%
2023/09/14	3.3	83.66	5	83.70	83.80	-1.8	10,412	-0.02%
2023/09/13	0.1	82.00	0	0.00	83.90	0.1	10,425	0.00%
2023/09/12	4	81.70	0	0.00	81.30	4	10,631	0.04%
2023/09/11	2.2	81.67	0	0.00	81.20	2.2	10,647	0.02%
2023/09/08	0.1	83.23	0	0.00	82.60	0.1	10,628	0.00%
2023/09/07	3.1	84.29	2.2	84.04	84.50	0.9	10,632	0.01%
2023/09/06	11.2	83.67	11	83.36	83.20	0.2	10,618	0.00%
2023/09/05	2.1	84.69	7	84.54	85.20	-4.9	10,593	-0.05%
2023/09/04	16	85.99	8.3	87.63	85.70	7.7	10,510	0.07%
2023/09/01	71	85.34	76	84.98	85.30	-5	9,982	-0.05%
2023/08/31	31.1	83.70	57	84.01	83.40	-26	9,779	-0.27%
2023/08/30	64	83.64	57.5	82.06	83.70	6.5	9,882	0.07%
2023/08/29	27	79.51	29	79.06	79.80	-2	9,712	-0.02%
2023/08/28	8	76.33	2	77.30	75.70	6	10,084	0.06%
2023/08/25	8	74.50	16.3	74.35	75.00	-8.3	10,409	-0.08%
2023/08/24	1	74.30	20	74.58	74.50	-19	11,432	-0.17%
2023/08/23	16.1	75.17	89	74.53	74.70	-72.9	11,529	-0.63%
2023/08/22	11.1	75.45	20	74.30	74.30	-8.9	11,663	-0.08%
2023/08/21	1	74.80	0	0.00	75.40	1	11,977	0.01%
2023/08/18	20	75.35	21	74.75	74.70	-1	12,263	-0.01%
2023/08/17	62	74.28	62	75.26	75.60	0	12,610	0.00%
2023/08/15	60	74.29	51	74.67	74.30	9	13,037	0.07%
2023/08/14	70.2	75.62	66	73.87	73.40	4.2	13,253	0.03%
2023/08/11	66	78.23	60	77.62	77.50	6	13,487	0.04%
2023/08/10	15.1	78.47	13	78.35	77.90	2.1	13,636	0.02%
2023/08/09	53.2	80.65	56	79.82	79.20	-2.9	13,659	-0.02%
2023/08/08	20.2	80.80	10	79.60	79.70	10.2	13,666	0.07%
2023/08/07	70.1	80.31	20	80.70	80.50	50.1	13,852	0.36%
2023/08/02	26	81.39	82	80.19	80.10	-56	13,997	-0.40%
2023/08/01	40	81.10	42	81.98	81.00	-2	13,969	-0.01%
2023/07/31	70.2	82.66	36.3	83.61	82.00	33.9	13,957	0.24%
2023/07/28	35.4	80.83	23	81.23	81.60	12.4	13,918	0.09%
2023/07/27	21.2	80.28	122	80.48	81.00	-100.9	13,982	-0.72%	大賣/
2023/07/26	56.1	79.15	52	77.80	77.70	4.1	13,895	0.03%
2023/07/25	57	78.12	59.2	79.34	79.80	-2.2	13,936	-0.02%
2023/07/24	133.2	76.86	31.3	76.52	76.20	101.9	13,873	0.73%	大買/鉅額交易
2023/07/21	3.2	77.51	1	77.90	77.40	2.2	13,893	0.02%
2023/07/20	2.1	78.38	2	78.20	78.20	0.1	14,010	0.00%
2023/07/19	30.3	79.84	0	0.00	79.00	30.3	13,983	0.22%
2023/07/18	88.4	82.36	10	80.30	80.20	78.4	14,165	0.55%
2023/07/17	83.1	84.65	57	85.04	84.40	26.1	14,604	0.18%
2023/07/14	8.3	86.18	100.8	86.55	85.50	-92.5	15,027	-0.62%
2023/07/13	57	81.51	67.2	82.29	84.00	-10.2	15,484	-0.07%
2023/07/12	42.1	80.15	20	80.60	80.20	22.1	15,701	0.14%
2023/07/11	42.2	81.24	72	80.20	80.00	-29.8	16,083	-0.19%
2023/07/10	15.1	82.20	15.1	81.44	81.30	-0.1	16,401	0.00%
2023/07/07	15.1	82.53	8	82.80	82.30	7.1	16,394	0.04%
2023/07/06	53	83.04	58	83.40	83.50	-5	16,360	-0.03%
2023/07/05	4	82.15	2	82.00	81.80	2	16,184	0.01%
2023/07/04	28.1	82.95	27	82.68	82.40	1.1	16,023	0.01%
2023/07/03	11.4	81.83	7.4	81.90	81.80	4	16,017	0.02%
2023/06/30	25.1	80.78	28.3	81.92	82.60	-3.3	15,975	-0.02%
2023/06/29	27	81.13	25	80.60	80.50	2	15,906	0.01%
2023/06/28	24.5	80.92	31	81.45	80.80	-6.5	15,888	-0.04%
2023/06/27	14.1	80.45	0	0.00	79.40	14.1	15,857	0.09%
2023/06/26	4.1	81.60	0.5	80.80	82.00	3.6	15,917	0.02%
2023/06/21	13.3	83.26	11	82.00	82.00	2.3	16,007	0.01%
2023/06/20	17.3	83.74	2	83.80	83.10	15.3	16,009	0.10%
2023/06/19	7.1	83.14	2	83.40	83.40	5.1	16,067	0.03%
2023/06/16	56.5	86.24	0	0.00	83.70	56.5	16,268	0.35%
2023/06/15	0.1	87.50	0	0.00	87.70	0.1	16,050	0.00%
2023/06/14	10.1	88.19	0	0.00	87.40	10.1	16,092	0.06%
2023/06/13	33	87.59	1	88.70	87.10	32	16,261	0.20%
2023/06/12	5.1	87.61	0	0.00	86.80	5.1	16,486	0.03%
2023/06/09	5.1	87.16	1	88.00	87.80	4.1	16,587	0.02%
2023/06/08	4.1	87.27	1	87.10	87.10	3.1	16,894	0.02%
2023/06/07	1	89.10	25	89.91	89.70	-24	17,277	-0.14%
2023/06/06	35.5	88.67	4	88.60	88.50	31.5	17,427	0.18%
2023/06/05	15.2	92.29	11.9	92.41	90.60	3.3	17,463	0.02%
2023/06/02	4.1	90.44	16.3	90.31	90.60	-12.2	17,273	-0.07%
2023/06/01	24.1	90.42	8.5	91.81	89.60	15.6	17,110	0.09%
2023/05/31	3.1	85.44	4.7	86.93	87.60	-1.6	16,730	-0.01%
2023/05/30	25.5	88.12	48.3	86.71	86.60	-22.8	16,779	-0.14%
2023/05/29	0.1	83.20	1.4	83.48	82.80	-1.3	16,189	-0.01%
2023/05/26	5.1	82.80	7	83.21	82.20	-2	16,720	-0.01%
2023/05/25	13.1	84.31	8.1	84.16	83.40	5	16,790	0.03%
2023/05/24	0.1	82.92	2	83.30	85.30	-2	16,784	-0.01%
2023/05/23	6	84.13	8	84.28	83.70	-2	16,779	-0.01%
2023/05/22	5.1	83.12	14.4	83.79	84.20	-9.3	16,625	-0.06%
2023/05/19	0.1	80.75	3	81.50	80.40	-2.9	16,605	-0.02%
2023/05/18	1.1	81.70	9	81.57	81.80	-8	17,232	-0.05%
2023/05/17	10	79.32	8.1	80.40	81.10	1.9	17,202	0.01%
2023/05/16	1.6	78.57	5.2	79.10	79.60	-3.7	16,929	-0.02%
2023/05/15	1.1	77.11	0	0.00	76.70	1.1	16,975	0.01%
2023/05/12	5.1	76.92	0	0.00	78.30	5.1	17,522	0.03%
2023/05/11	5.1	76.92	0	0.00	75.90	5.1	17,605	0.03%
2023/05/10	2	78.15	4	78.75	79.10	-2	17,858	-0.01%
2023/05/09	1.1	77.04	0	0.00	77.10	1.1	18,040	0.01%
2023/05/08	0	0.00	1	78.30	78.10	-1	18,373	-0.01%
2023/05/05	0.2	77.80	1	77.60	77.40	-0.8	19,117	0.00%
2023/05/04	5.1	76.94	0	0.00	77.80	5.1	20,127	0.03%
2023/05/03	15.2	78.47	0	0.00	77.60	15.2	20,629	0.07%
2023/05/02	4.4	80.70	2	80.00	80.00	2.4	21,995	0.01%
2023/04/28	0	0.00	25	80.70	80.60	-25	22,329	-0.11%
2023/04/27	2	79.60	5	80.78	80.50	-3	22,911	-0.01%
2023/04/26	2	79.10	2	79.80	79.80	0	23,222	0.00%
2023/04/25	15.1	79.32	143	78.23	78.50	-127.9	23,224	-0.55%	大賣/鉅額交易
2023/04/24	6.1	79.80	6	79.47	80.90	0.1	23,268	0.00%
2023/04/21	14.1	80.56	6	80.08	80.30	8.1	23,333	0.03%
2023/04/20	28.2	80.89	25	81.06	82.00	3.1	23,300	0.01%
2023/04/19	5.2	83.94	6	85.05	83.20	-0.8	23,430	0.00%
2023/04/18	18	84.85	53.8	84.56	85.70	-35.8	23,376	-0.15%
2023/04/17	22	81.59	23.2	81.07	81.80	-1.2	22,746	-0.01%
2023/04/14	29.2	77.51	38	78.89	79.10	-8.8	22,664	-0.04%
2023/04/13	34	77.93	75	78.41	77.60	-41	22,469	-0.18%
2023/04/12	15	75.60	15	75.67	75.60	0	22,228	0.00%
2023/04/11	0	0.00	1	75.60	74.70	-1	22,378	0.00%
2023/04/10	6	74.58	6	74.62	74.80	0	22,442	0.00%
2023/04/07	13	74.32	13	74.36	74.30	0	22,682	0.00%
2023/04/06	2	74.60	2	73.70	73.70	0	22,946	0.00%
2023/03/31	16.1	75.93	21	75.20	75.20	-4.9	23,097	-0.02%
2023/03/30	6.3	76.02	2	76.70	76.50	4.3	23,290	0.02%
2023/03/29	13.1	75.49	0	0.00	75.60	13.1	23,597	0.06%
2023/03/28	2.1	74.41	3	74.60	74.50	-1	24,135	0.00%
2023/03/27	35.4	76.66	0	0.00	75.50	35.4	24,251	0.15%
2023/03/24	17	78.04	12	78.68	78.80	5	24,380	0.02%
2023/03/23	18	76.84	9	77.37	77.50	9	24,792	0.04%
2023/03/22	11.2	78.03	10	76.40	76.40	1.2	25,520	0.00%
2023/03/21	1	78.40	6	77.62	77.30	-5	25,958	-0.02%
2023/03/20	4	75.20	0	0.00	75.80	4	26,583	0.02%
2023/03/17	0.1	74.78	2.2	75.28	75.70	-2.1	26,757	-0.01%
2023/03/16	29.1	74.55	17	73.96	73.90	12.1	27,143	0.04%
2023/03/15	5	76.59	6	76.67	75.90	-1	27,463	0.00%
2023/03/14	4.3	74.58	3	75.50	75.50	1.3	27,639	0.00%
2023/03/13	10	73.57	483	72.95	76.00	-473	27,805	-1.70%	大賣/鉅額交易
2023/03/10	65.2	72.56	68	74.15	72.40	-2.8	28,035	-0.01%
2023/03/09	68.3	76.78	20	76.27	76.00	48.3	28,440	0.17%
2023/03/08	8.1	77.54	1	77.60	77.60	7.1	29,589	0.02%
2023/03/07	31.2	79.21	1	79.40	79.20	30.2	31,679	0.10%
2023/03/06	8	78.89	10	79.11	79.00	-2	32,545	-0.01%
2023/03/03	23.2	78.16	1	78.10	78.10	22.1	33,580	0.07%
2023/03/02	12.4	80.26	6	78.80	78.80	6.4	33,809	0.02%
2023/03/01	26.1	82.20	58	82.78	81.60	-31.9	34,331	-0.09%
2023/02/24	22	81.60	16	81.81	81.30	6	34,926	0.02%
2023/02/23	37.1	78.58	10	79.75	80.00	27.1	35,006	0.08%
2023/02/22	13.2	78.96	2	78.35	78.10	11.2	35,078	0.03%
2023/02/21	22	80.96	3	81.40	80.90	19	35,210	0.05%
2023/02/20	5	80.46	3	80.73	80.60	2	35,453	0.01%
2023/02/17	30.3	80.29	4	80.88	80.00	26.3	36,109	0.07%
2023/02/16	38	81.50	28.2	81.57	81.50	9.8	36,232	0.03%
2023/02/15	1	78.70	25	78.40	77.90	-24	35,580	-0.07%
2023/02/14	14.1	77.43	1	77.20	77.20	13.1	35,384	0.04%
2023/02/13	22.2	77.64	0	0.00	77.50	22.2	35,365	0.06%
2023/02/10	9	78.51	20.2	78.54	79.00	-11.2	35,162	-0.03%
2023/02/09	36	77.56	7	76.90	76.90	29	34,580	0.08%
2023/02/08	8.4	77.23	3	77.80	77.80	5.4	34,426	0.02%
2023/02/07	2.2	77.50	4	78.03	77.80	-1.8	34,045	-0.01%
2023/02/06	4.1	77.98	10	77.83	77.50	-5.9	33,809	-0.02%
2023/02/03	20.2	78.60	17.4	79.35	78.10	2.8	33,486	0.01%
2023/02/02	28.4	81.17	17.2	80.08	79.50	11.1	32,779	0.03%
2023/02/01	10.1	82.62	7	83.69	84.50	3.1	31,891	0.01%
2023/01/31	13	79.95	16.2	80.70	82.90	-3.2	31,435	-0.01%
2023/01/30	0	0.00	52.4	75.36	78.10	-52.4	30,031	-0.17%
2023/01/17	34.3	70.75	12	70.35	71.00	22.3	29,893	0.07%
2023/01/16	15.3	67.49	23.1	68.22	69.20	-7.8	29,626	-0.03%
2023/01/13	6	66.75	6.1	66.82	66.80	-0.1	29,718	0.00%
2023/01/12	6	66.65	9	66.71	66.20	-3	29,684	-0.01%
2023/01/11	20	66.97	9	67.32	66.50	11	29,471	0.04%
2023/01/10	12	68.52	18.3	67.81	67.20	-6.3	29,388	-0.02%
2023/01/09	8	67.15	27.7	68.12	68.20	-19.7	29,198	-0.07%
2023/01/06	15	66.35	27	66.56	66.20	-12	28,481	-0.04%
2023/01/05	17	65.75	15	65.54	65.70	2	27,989	0.01%
2023/01/04	0	65.35	6	64.83	65.70	-6	27,698	-0.02%
2023/01/03	8	62.69	19	63.06	63.20	-11	27,350	-0.04%
2022/12/30	2	62.20	18.1	62.17	62.00	-16.1	27,175	-0.06%
2022/12/29	7	59.80	2	61.00	61.40	5	27,061	0.02%
2022/12/28	5	61.76	2	61.55	61.60	3	26,892	0.01%
2022/12/27	7	61.97	4	61.83	61.90	3	26,747	0.01%
2022/12/26	1	59.50	1.1	61.05	61.10	-0.1	26,468	0.00%
2022/12/23	9.1	59.00	7	58.90	59.10	2.1	26,197	0.01%
2022/12/22	5.2	60.31	2.1	60.09	59.70	3.1	25,954	0.01%
2022/12/21	24.2	61.36	4	60.35	60.00	20.2	25,720	0.08%
2022/12/20	19.6	63.51	15	63.84	61.40	4.6	25,370	0.02%
2022/12/19	2.2	64.11	2	64.30	64.20	0.2	24,857	0.00%
2022/12/16	10.8	64.55	3	64.47	64.10	7.8	24,654	0.03%
2022/12/15	12	67.85	7	67.93	66.50	5	24,382	0.02%
2022/12/14	10	66.10	5	66.74	66.80	5	23,822	0.02%
2022/12/13	4.3	65.39	2	64.80	65.00	2.3	23,062	0.01%
2022/12/12	18	66.07	31.2	63.38	66.60	-13.2	22,467	-0.06%
2022/12/09	2	62.10	1.1	63.19	62.30	0.9	21,593	0.00%
2022/12/08	2.1	62.51	1	63.40	63.00	1.1	21,338	0.01%
2022/12/07	4.2	65.04	51	63.72	63.40	-46.8	20,901	-0.22%
2022/12/06	1.6	65.73	2	65.40	64.90	-0.4	20,373	0.00%
2022/12/05	2	66.55	4	67.43	66.90	-2	19,893	-0.01%
2022/12/02	14	67.56	27	67.90	66.70	-13	19,576	-0.07%
2022/12/01	52	67.54	38	67.49	67.90	14	18,949	0.07%
2022/11/30	125	64.77	211.1	65.16	65.20	-86.1	18,126	-0.47%	大買/大賣/
2022/11/29	101.1	65.60	36	65.28	63.70	65.1	16,812	0.39%	大買/
2022/11/28	17	62.02	10	62.09	64.80	7	14,714	0.05%
2022/11/25	10	59.45	113	59.62	60.60	-103	14,089	-0.73%	大賣/鉅額交易
2022/11/24	12.5	56.98	6	57.47	57.70	6.5	12,958	0.05%
2022/11/23	29.2	56.92	65.6	56.87	57.10	-36.4	12,521	-0.29%
2022/11/22	34	54.62	11	54.49	54.90	23	11,541	0.20%
2022/11/21	21	50.57	173.2	51.70	54.10	-152.2	10,587	-1.44%	大賣/鉅額交易
2022/11/18	25	49.06	14.1	48.93	49.20	10.9	9,933	0.11%
2022/11/17	266	51.14	628	51.51	50.20	-362	9,704	-3.73%	大買/大賣/鉅額交易
2022/11/16	15	50.01	27.7	50.99	50.90	-12.7	9,257	-0.14%
2022/11/15	63	49.55	576	51.19	51.10	-513	8,791	-5.84%	大賣/鉅額交易
2022/11/14	1.1	48.30	11.2	48.89	49.50	-10.2	7,961	-0.13%
2022/11/11	1	44.85	1	45.05	45.00	0	7,484	0.00%
2022/11/09	1	44.85	2	46.20	44.80	-1	7,416	-0.01%
2022/11/08	0.1	45.55	0	0.00	45.35	0.1	7,303	0.00%
2022/11/07	1	45.40	2	45.50	45.75	-1	7,330	-0.01%
2022/11/03	0.1	44.70	0	0.00	44.45	0.1	7,270	0.00%
2022/11/02	1	45.30	0	0.00	45.20	1	7,337	0.01%
2022/10/31	1.1	45.80	2	46.33	45.60	-0.9	7,566	-0.01%
2022/10/28	11	45.60	0.1	46.10	45.75	11	7,556	0.15%
2022/10/27	0	0.00	3	45.62	46.55	-3	7,447	-0.04%
2022/10/26	13.1	44.95	4	44.46	44.40	9.1	7,331	0.12%
2022/10/25	2	44.33	3	44.72	44.30	-1	7,207	-0.01%
2022/10/24	3.1	45.87	200	45.98	46.00	-197	6,936	-2.84%	大賣/鉅額交易
2022/10/21	33	44.80	5	44.75	45.05	28	6,516	0.43%
2022/10/20	1	41.20	0	0.00	41.35	1	5,996	0.02%
2022/10/19	10	42.85	0	0.00	43.00	10	5,965	0.17%
2022/10/18	200	43.85	6	43.50	42.80	194	6,023	3.22%	大買/鉅額交易
2022/10/14	3	42.20	3	41.93	42.80	0	6,177	0.00%
2022/10/13	6	42.41	6	41.79	41.05	0	6,136	0.00%
2022/10/12	1	40.60	0	0.00	41.05	1	6,071	0.02%
2022/10/05	90	41.65	90	42.16	41.20	0	6,646	0.00%
2022/10/04	3	41.45	0	0.00	41.20	3	6,824	0.04%
2022/10/03	0	0.00	3	40.70	40.75	-3	7,032	-0.04%
2022/09/30	0	0.00	3	40.60	41.05	-3	7,162	-0.04%
2022/09/26	1	41.70	0	0.00	41.85	1	7,436	0.01%
2022/09/22	0	0.00	4	43.45	43.45	-4	7,823	-0.05%
2022/09/20	0	0.00	1	43.00	43.30	-1	8,266	-0.01%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/12	5	42.30	5	42.53	42.30	0	10,661	0.00%
2022/09/06	457	42.28	0	0.00	42.05	457	11,057	4.13%	大買/鉅額交易
2022/09/02	166	42.47	15	43.23	43.85	151	11,015	1.37%	大買/鉅額交易
2022/09/01	6	43.09	207	43.07	43.20	-201	10,804	-1.86%	大賣/鉅額交易
2022/08/31	62	40.78	62	41.24	41.25	0	10,484	0.00%
2022/08/30	0	0.00	20	40.83	40.60	-20	10,489	-0.19%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/26	100	40.84	1	40.95	41.00	99	10,537	0.94%
2022/08/25	11	39.86	0	0.00	39.85	11	10,558	0.10%
2022/08/22	1	40.80	0	0.00	40.85	1	10,847	0.01%
2022/08/19	100	41.34	1	41.30	41.30	99	10,809	0.92%
2022/08/18	1	41.50	0	0.00	41.50	1	10,867	0.01%
2022/08/17	1	42.00	0	0.00	41.95	1	10,930	0.01%
2022/08/16	1	42.50	5	42.45	42.40	-4	10,886	-0.04%
2022/08/11	12	41.81	2	42.30	41.80	10	10,866	0.09%
2022/08/09	1	41.65	3	41.67	42.20	-2	10,889	-0.02%
2022/08/08	14	41.10	12	41.15	41.45	2	10,907	0.02%
2022/08/05	3	43.83	0	0.00	43.80	3	10,664	0.03%
2022/08/03	33	44.52	0	0.00	44.05	33	10,503	0.31%
2022/08/02	0	0.00	1	45.10	45.10	-1	10,414	-0.01%
2022/07/29	1	45.45	5	45.80	45.75	-4	10,334	-0.04%
2022/07/28	5	45.80	0	0.00	45.45	5	10,296	0.05%
2022/07/27	0	0.00	10	46.00	46.20	-10	10,234	-0.10%
2022/07/26	0	0.00	70	46.16	45.55	-70	10,166	-0.69%
2022/07/25	0	0.00	15	45.15	45.80	-15	10,061	-0.15%
2022/07/22	65	45.70	1,010	45.67	45.95	-945	9,867	-9.58%	大賣/鉅額交易
2022/07/21	30	46.51	17	46.47	46.95	13	9,614	0.14%
2022/07/20	16	48.21	0	0.00	47.50	16	9,444	0.17%
2022/07/19	0	0.00	1	48.00	48.05	-1	9,371	-0.01%
2022/07/18	0	0.00	40.1	48.23	48.50	-40.1	9,321	-0.43%
2022/07/15	10	48.00	0	0.00	48.00	10	9,207	0.11%
2022/07/14	6	48.83	1	49.00	49.00	5	9,075	0.06%
2022/07/13	40	47.98	74	48.34	49.00	-34	8,896	-0.38%
2022/07/12	3	46.47	28	46.51	46.90	-25	8,479	-0.29%
2022/07/11	1	46.40	0	0.00	46.10	1	8,246	0.01%
2022/07/07	1	43.65	0	0.00	43.70	1	7,907	0.01%
2022/07/06	6	43.08	5	42.50	42.50	1	7,786	0.01%
2022/07/05	10	44.50	10	44.10	44.50	0	7,651	0.00%
2022/07/04	1	44.50	2	44.65	44.40	-1	7,573	-0.01%
2022/07/01	86	45.04	52	44.43	44.40	34	7,468	0.46%
2022/06/30	3	47.53	3	47.33	47.20	0	7,202	0.00%
2022/06/29	3	48.25	6	47.51	47.50	-3	6,978	-0.04%
2022/06/28	32	48.87	21	48.25	48.35	11	6,707	0.16%
2022/06/27	35	50.07	1	49.70	50.20	34	6,443	0.53%
2022/06/24	0	0.00	3	49.97	50.00	-3	6,089	-0.05%
2022/06/23	26	49.85	33	50.50	50.50	-7	5,800	-0.12%
2022/06/22	7	49.66	1	48.75	49.10	6	4,986	0.12%
2022/06/21	2	49.05	11	48.42	49.75	-9	4,553	-0.20%
2022/06/20	7	45.72	2	44.45	45.30	5	3,987	0.13%
2022/06/17	2	45.95	7	46.34	46.10	-5	3,770	-0.13%
2022/06/16	13	46.41	48	46.29	45.80	-35	3,557	-0.98%
2022/06/15	3	45.33	25	45.76	45.40	-22	3,336	-0.66%
2022/06/13	5	45.70	15	45.45	45.40	-10	3,201	-0.31%
2022/06/10	30	45.32	2	45.00	45.40	28	3,116	0.90%
2022/06/09	40	45.23	21	45.20	45.20	19	3,089	0.61%
2022/06/08	2	44.30	0	0.00	44.35	2	3,099	0.06%
2022/06/07	4	44.95	1	44.90	44.35	3	3,070	0.10%
2022/06/06	1	44.70	3	45.05	44.70	-2	3,007	-0.07%
2022/06/02	2	45.30	2	45.30	45.15	0	3,005	0.00%
2022/06/01	2	45.50	11	45.54	45.80	-9	2,937	-0.31%
2022/05/31	6	43.93	1	44.10	44.45	5	2,668	0.19%
2022/05/30	1	43.60	25	43.65	43.70	-24	2,530	-0.95%
2022/05/26	5	43.70	0	0.00	43.15	5	2,442	0.20%
2022/05/25	2	42.95	6	42.74	43.15	-4	2,352	-0.17%
2022/05/23	0	0.00	0.5	42.00	42.10	-0.5	2,264	-0.02%
2022/05/20	1	42.25	1	42.10	41.95	0	2,280	0.00%
2022/05/18	0	0.00	1	42.10	42.05	-1	2,204	-0.05%
2022/05/13	0	0.00	1	40.10	40.10	-1	1,945	-0.05%
2022/05/12	1	38.15	0	0.00	38.10	1	1,868	0.05%
2022/04/25	2	40.35	0	0.00	40.10	2	2,081	0.10%
2022/04/14	0	0.00	18	40.55	40.50	-18	2,350	-0.77%
2022/04/12	0	0.00	3	39.33	39.10	-3	2,472	-0.12%
2022/04/11	7	39.55	0	0.00	39.10	7	2,555	0.27%
2022/04/07	1	39.90	0	0.00	39.90	1	2,754	0.04%
2022/04/06	5	40.55	0	0.00	40.55	5	2,779	0.18%
2022/03/30	0	0.00	0.1	40.61	40.65	-0.1	2,877	0.00%
2022/03/28	0.1	40.03	1	40.20	40.10	-0.9	2,875	-0.03%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/16	0.1	38.80	0	0.00	39.00	0.1	3,028	0.00%
2022/03/15	2	38.80	0	0.00	38.85	2	3,033	0.07%
2022/03/11	1	39.55	1	39.25	39.05	0	3,025	0.00%
2022/03/10	0	0.00	2	40.20	40.30	-2	2,959	-0.07%
2022/03/08	6	39.51	0	0.00	38.90	6	2,973	0.20%
2022/03/07	0.1	40.00	0	0.00	39.70	0.1	2,936	0.00%
2022/03/03	0	0.00	1	41.50	41.25	-1	2,969	-0.03%
2022/03/02	0.1	41.20	0	0.00	41.25	0.1	3,053	0.00%
2022/02/24	0.2	41.11	0	0.00	40.70	0.2	3,250	0.01%
2022/02/23	0	0.00	1	41.95	41.85	-1	3,355	-0.03%
2022/02/17	5.1	42.15	0	0.00	42.25	5.1	3,963	0.13%
2022/02/16	0.1	41.70	0	0.00	41.70	0.1	3,962	0.00%
2022/02/15	0	0.00	6	41.66	41.55	-6	4,040	-0.15%
2022/02/11	1	41.80	0	0.00	41.80	1	4,152	0.02%
2022/02/10	0.1	41.65	0	0.00	41.85	0.1	4,201	0.00%
2022/02/09	0.3	41.89	3	41.75	42.00	-2.7	4,231	-0.06%
2022/02/07	0	0.00	1	41.65	41.75	-1	4,312	-0.02%
2022/01/26	5	40.85	0	0.00	40.80	5	4,330	0.12%
2022/01/25	0	0.00	3	40.90	40.80	-3	4,417	-0.07%
2022/01/21	1	41.40	0	0.00	41.35	1	4,537	0.02%
2022/01/19	0.1	41.85	1	42.60	41.80	-0.9	4,576	-0.02%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/17	0.1	43.05	0	0.00	43.10	0.1	4,644	0.00%
2022/01/14	0	0.00	12.1	43.31	43.55	-12.1	4,736	-0.26%
2022/01/11	0	0.00	2	42.88	42.75	-2	5,175	-0.04%
2022/01/10	2	43.10	3	43.03	43.30	-1	5,515	-0.02%
2022/01/07	1	43.65	3.1	43.64	43.60	-2.1	5,730	-0.04%
2022/01/06	1	43.20	2	43.45	43.60	-1	5,794	-0.02%
2022/01/05	0.2	43.20	2	43.43	43.55	-1.8	5,988	-0.03%
2022/01/04	3	43.12	4	43.10	43.25	-1	6,131	-0.02%
2022/01/03	4.1	42.89	4	42.98	42.85	0.1	6,645	0.00%
2021/12/24	7	41.66	0	0.00	42.30	7	7,180	0.10%
2021/12/23	0.1	41.70	0	0.00	41.95	0.1	7,243	0.00%
2021/12/22	0.1	41.80	0	0.00	41.60	0.1	7,395	0.00%
2021/12/21	1.1	41.89	0	0.00	41.80	1.1	7,547	0.01%
2021/12/20	1	42.00	2	42.25	41.85	-1	7,868	-0.01%
2021/12/17	2	41.80	17	41.55	41.85	-15	8,019	-0.19%
2021/12/15	5	41.10	0	0.00	41.15	5	8,731	0.06%
2021/12/14	12	41.21	1	41.19	41.10	11	9,503	0.12%
2021/12/10	1.1	41.50	0	0.00	41.35	1.1	10,132	0.01%
2021/12/08	1	41.75	2	41.88	41.70	-1	10,165	-0.01%
2021/12/03	2	41.48	0	0.00	41.45	2	10,151	0.02%
2021/12/01	1	41.55	0	0.00	41.55	1	10,150	0.01%
2021/11/30	12	41.60	0	0.00	41.00	12	10,150	0.12%
2021/11/29	2.1	41.11	0	0.00	41.10	2.1	10,145	0.02%
2021/11/26	4	41.88	3	41.82	41.60	1	10,092	0.01%
2021/11/25	2.1	42.64	0	0.00	42.40	2.1	10,021	0.02%
2021/11/24	1.1	42.99	0	0.00	42.80	1.1	10,011	0.01%
2021/11/23	1.1	43.35	14.1	43.41	43.15	-13	9,994	-0.13%
2021/11/22	3	44.10	3	44.13	44.05	0	9,908	0.00%
2021/11/19	9	43.36	5	43.35	43.30	4	9,740	0.04%
2021/11/18	5	43.28	1	43.10	43.10	4	9,587	0.04%
2021/11/17	2	43.23	7.1	43.27	43.40	-5.1	9,523	-0.05%
2021/11/16	5	43.21	39.2	42.99	43.35	-34.2	9,379	-0.36%
2021/11/15	0.1	41.80	1	41.90	41.90	-0.9	9,147	-0.01%
2021/11/12	7	41.62	0	0.00	41.85	7	9,137	0.08%
2021/11/11	0.1	41.05	1	40.90	40.80	-1	9,095	-0.01%
2021/11/10	15	41.65	0	0.00	41.55	15	9,033	0.17%
2021/11/09	7	41.94	12	42.00	42.10	-5	9,018	-0.06%
2021/11/08	3.1	41.99	0	0.00	41.50	3.1	8,969	0.03%
2021/11/05	0	0.00	3	41.75	41.85	-3	8,947	-0.03%
2021/11/04	3	41.45	0	0.00	41.50	3	8,966	0.03%
2021/11/03	5	41.50	0	0.00	41.40	5	8,918	0.06%
2021/11/01	2	41.35	0	0.00	41.35	2	8,871	0.02%
2021/10/29	6	41.53	20	41.50	41.10	-14	8,813	-0.16%
2021/10/28	1	42.10	13	42.13	41.90	-12	8,730	-0.14%
2021/10/27	7	42.29	0	0.00	42.25	7	8,705	0.08%
2021/10/26	16	42.40	0	0.00	42.40	16	8,666	0.18%
2021/10/25	3	43.00	3	42.40	42.70	0	8,597	0.00%
2021/10/22	4	42.23	5	42.40	42.20	-1	8,522	-0.01%
2021/10/21	10	42.78	8	42.84	43.10	2	8,420	0.02%
2021/10/20	24.1	41.59	27.3	42.25	41.40	-3.2	8,208	-0.04%
2021/10/19	2.1	41.99	3	42.17	41.90	-0.9	8,091	-0.01%
2021/10/18	152.1	42.84	33	43.11	42.15	119.1	7,879	1.51%	大買/鉅額交易
2021/10/15	0.1	43.20	116	43.47	44.25	-115.9	7,551	-1.53%	大賣/鉅額交易
2021/10/14	14	43.40	19	43.02	42.95	-5	7,346	-0.07%
2021/10/13	3	43.05	4.2	43.42	43.65	-1.2	7,244	-0.02%
2021/10/12	9	43.44	5.1	43.58	42.70	3.9	7,081	0.06%
2021/10/08	41	44.08	33.1	44.17	44.20	7.9	6,883	0.11%
2021/10/07	6	42.57	7	42.90	43.05	-1	6,326	-0.02%
2021/10/06	6.4	41.70	5	42.07	42.15	1.4	6,118	0.02%
2021/10/05	15	40.12	0	0.00	40.30	15	5,905	0.25%
2021/10/01	13.1	40.64	0	0.00	40.25	13.1	5,782	0.23%
2021/09/30	4	42.30	0	0.00	42.70	4	5,642	0.07%
2021/09/29	3.1	42.19	0	0.00	42.00	3.1	5,550	0.06%
2021/09/28	1	42.35	0	0.00	42.80	1	5,453	0.02%
2021/09/27	10	44.08	6	43.93	43.10	4	5,411	0.07%
2021/09/24	11	43.90	4.3	43.56	44.00	6.7	5,138	0.13%
2021/09/23	10.1	43.42	10	43.43	43.80	0.1	4,989	0.00%
2021/09/22	8	43.85	173.3	44.64	43.70	-165.3	4,756	-3.47%	大賣/鉅額交易
2021/09/17	15.1	42.98	21.1	43.05	43.95	-6	4,291	-0.14%
2021/09/16	20	41.03	39	41.00	41.15	-19	3,610	-0.53%
2021/09/15	5	39.83	3.3	39.61	40.30	1.7	3,399	0.05%
2021/09/14	5	37.90	0	0.00	38.25	5	3,195	0.16%
2021/09/13	0	0.00	1	38.00	38.05	-1	3,189	-0.03%
2021/09/09	11.1	36.95	0	0.00	36.85	11.1	3,326	0.33%
2021/09/03	0.2	37.97	0	0.00	38.10	0.2	3,381	0.00%
2021/09/01	0.2	38.00	0	0.00	38.00	0.2	3,369	0.01%
2021/08/25	0	0.00	1	37.25	37.30	-1	3,369	-0.03%
2021/08/24	0	0.00	1	36.85	36.95	-1	3,388	-0.03%
2021/08/23	1	36.60	0	0.00	36.65	1	3,411	0.03%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/16	1	37.80	0	0.00	37.80	1	3,481	0.03%
2021/08/13	0.8	38.95	0	0.00	38.50	0.8	3,483	0.02%
2021/08/10	1	39.40	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.30	3	41.35	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	2	39.70	40.00	-2	4,156	-0.05%
2021/08/03	0	39.50	0	0.00	39.40	0	4,282	0.00%
2021/07/30	1	40.00	0	0.00	39.90	1	4,420	0.02%
2021/07/29	1.1	40.26	0	0.00	40.25	1.1	4,468	0.03%
2021/07/28	1	39.75	0	0.00	39.70	1	4,571	0.02%
2021/07/27	4	40.58	0	0.00	40.40	4	4,794	0.08%
2021/07/23	0	0.00	1	41.15	41.00	-1	5,029	-0.02%
2021/07/22	1	40.65	1	41.10	40.70	0	5,087	0.00%
2021/07/21	1	39.80	1	39.95	40.00	0	5,135	0.00%
2021/07/19	2	41.65	0	0.00	41.35	2	5,206	0.04%
2021/07/15	5	41.70	0	0.00	41.75	5	5,568	0.09%
2021/07/14	2	41.35	0.5	41.25	41.15	1.5	5,798	0.03%
2021/07/09	0.1	42.05	0	0.00	41.95	0.1	6,373	0.00%
2021/07/07	0	0.00	1	42.80	42.60	-1	7,496	-0.01%
2021/07/02	0	0.00	2	43.10	43.00	-2	8,189	-0.02%
2021/07/01	0	0.00	1	42.30	42.15	-1	8,194	-0.01%
2021/06/29	5	42.40	1	42.55	42.30	4	8,331	0.05%
2021/06/28	1	42.10	0	0.00	42.50	1	8,484	0.01%
2021/06/24	3	42.25	3.2	42.55	42.75	-0.2	8,614	0.00%
2021/06/23	0	0.00	3	41.03	41.60	-3	8,997	-0.03%
2021/06/18	1	40.40	90	40.50	40.50	-89	10,830	-0.82%
2021/06/17	1	39.80	0	0.00	40.20	1	10,808	0.01%
2021/06/16	1	39.85	0	0.00	40.05	1	10,903	0.01%
2021/06/09	0	0.00	2	40.05	39.35	-2	11,374	-0.02%
2021/06/08	1.1	39.60	0	0.00	39.65	1.1	11,406	0.01%
2021/06/07	88	40.06	1	40.05	39.80	87	11,473	0.76%
2021/06/04	1	40.00	0	0.00	40.15	1	11,526	0.01%
2021/06/02	1	39.95	15	39.82	40.10	-14	11,720	-0.12%
2021/06/01	47	39.45	81	39.62	40.10	-34	11,728	-0.29%
2021/05/31	32	39.91	0	0.00	39.45	32	11,793	0.27%
2021/05/28	0	0.00	8	39.53	39.70	-8	11,827	-0.07%
2021/05/27	4	38.75	0	0.00	38.80	4	11,868	0.03%
2021/05/25	3	40.00	4	39.91	39.55	-1	12,015	-0.01%
2021/05/24	0	0.00	90	39.46	39.50	-90	12,265	-0.73%
2021/05/21	0	0.00	2	39.38	39.20	-2	12,377	-0.02%
2021/05/20	92	39.04	0	0.00	38.60	92	12,562	0.73%
2021/05/18	2.1	37.78	3.2	38.01	38.85	-1.1	12,797	-0.01%
2021/05/17	5	37.40	3	36.58	36.00	2	12,762	0.02%
2021/05/14	4	39.59	3	39.65	38.90	1	12,672	0.01%
2021/05/13	0	0.00	2	38.55	38.40	-2	12,556	-0.02%
2021/05/12	3.1	38.32	3	37.72	38.10	0.1	12,478	0.00%
2021/05/11	1	41.00	0	0.00	40.60	1	12,357	0.01%
2021/05/06	0.1	40.83	0	0.00	40.55	0.1	12,440	0.00%
2021/05/05	0	0.00	1	40.25	40.40	-1	12,720	-0.01%
2021/05/04	11	40.57	4	40.05	40.50	7	12,698	0.06%
2021/05/03	3	43.65	0	0.00	42.95	3	12,571	0.02%
2021/04/29	7	45.24	0	0.00	45.40	7	12,565	0.06%
2021/04/28	0	0.00	4	45.44	45.15	-4	12,567	-0.03%
2021/04/27	0	0.00	1	45.50	45.60	-1	12,645	-0.01%
2021/04/26	0	0.00	1	45.15	44.75	-1	12,694	-0.01%
2021/04/23	2	44.55	5	45.06	44.60	-3	12,780	-0.02%
2021/04/22	11	46.19	6	44.88	44.35	5	12,901	0.04%
2021/04/21	9	46.56	2	46.60	46.50	7	12,842	0.05%
2021/04/20	11	47.50	7	47.62	47.85	4	12,734	0.03%
2021/04/19	0	0.00	8	46.28	46.40	-8	12,771	-0.06%
2021/04/16	1	45.35	5	45.75	45.65	-4	12,810	-0.03%
2021/04/15	6	46.03	4	45.74	45.55	2	12,884	0.02%
2021/04/14	7.1	46.65	18.2	47.04	47.20	-11.1	12,794	-0.09%
2021/04/13	12	47.19	11.1	47.01	46.80	0.9	13,010	0.01%
2021/04/12	29	45.82	118.1	46.36	46.30	-89.1	12,787	-0.70%	大賣/
2021/04/09	18	44.89	12	45.05	44.70	6	13,190	0.05%
2021/04/08	11	44.07	0	0.00	44.05	11	13,439	0.08%
2021/04/07	24	44.21	1.5	43.97	43.95	22.5	13,403	0.17%
2021/04/06	39	44.13	21.3	44.07	44.00	17.7	13,536	0.13%
2021/04/01	0	0.00	3	44.35	44.45	-3	14,220	-0.02%
2021/03/31	3	44.12	16	44.05	44.05	-13	14,437	-0.09%
2021/03/30	9	43.32	1	43.50	43.35	8	14,258	0.06%
2021/03/29	4	42.99	3	43.30	43.45	1	14,224	0.01%
2021/03/26	10	43.86	6	43.91	43.25	4	14,084	0.03%
2021/03/25	25	46.33	52.2	45.80	45.10	-27.2	13,578	-0.20%
2021/03/24	86	45.66	74.3	45.10	46.65	11.7	12,788	0.09%
2021/03/23	9	42.62	3	42.95	42.45	6	11,679	0.05%
2021/03/22	60	41.90	55	42.25	42.45	5	11,591	0.04%
2021/03/19	9	42.12	0	0.00	42.10	9	11,540	0.08%
2021/03/18	2	43.35	0	0.00	42.80	2	11,438	0.02%
2021/03/17	4	43.35	8	43.59	43.30	-4	11,313	-0.04%
2021/03/16	3	42.75	0	0.00	42.75	3	11,058	0.03%
2021/03/15	0	0.00	10	42.25	42.25	-10	10,985	-0.09%
2021/03/09	0.2	42.47	0.3	42.50	42.85	-0.1	10,911	0.00%
2021/03/08	0	0.00	13	43.00	42.10	-13	10,839	-0.12%
2021/02/26	0.1	41.75	0	0.00	41.65	0.1	10,553	0.00%
2021/02/25	3.4	42.41	3	42.30	42.60	0.4	10,566	0.00%
2021/02/24	6	41.43	0	0.00	41.40	6	10,518	0.06%
2021/02/22	12	43.04	0	0.00	42.90	12	10,227	0.12%
2021/02/19	3	42.58	1.6	43.62	43.70	1.4	10,159	0.01%
2021/02/18	0	0.00	1	41.20	41.10	-1	9,965	-0.01%
2021/02/03	0	0.00	0.1	41.25	40.95	-0.1	9,973	0.00%
2021/02/02	0	0.00	85	41.15	41.15	-85	9,943	-0.86%
2021/02/01	36.4	40.29	10	40.05	40.45	26.4	9,892	0.27%
2021/01/29	0	0.00	8	41.68	40.90	-8	9,858	-0.08%
2021/01/28	31	41.65	8	41.53	41.35	23	9,789	0.23%
2021/01/27	10	42.57	7	42.21	43.20	3	9,589	0.03%
2021/01/26	15.1	41.10	0	0.00	41.10	15.1	9,261	0.16%
2021/01/25	6	41.52	9	42.40	41.95	-3	9,225	-0.03%
2021/01/22	12	41.84	4	41.61	43.20	8	9,197	0.09%
2021/01/21	1	41.05	0	0.00	40.95	1	9,061	0.01%
2021/01/20	1	41.40	0	0.00	41.45	1	8,987	0.01%
2021/01/19	10	42.86	10	43.05	43.05	0	8,845	0.00%
2021/01/18	24	43.77	1	43.90	43.55	23	8,730	0.26%
2021/01/15	28	43.23	5	43.25	42.75	23	8,578	0.27%
2021/01/14	31	44.19	24	45.03	44.30	7	8,366	0.08%
2021/01/13	11	44.46	12.6	45.10	44.45	-1.6	8,162	-0.02%
2021/01/12	34.3	44.39	1	44.50	43.95	33.3	8,071	0.41%
2021/01/11	7.2	47.06	2	48.10	46.80	5.2	7,913	0.07%
2021/01/08	9.2	46.88	5.2	46.77	46.55	4	7,853	0.05%
2021/01/07	23.4	47.97	1	48.00	48.00	22.4	7,662	0.29%
2021/01/06	33.1	50.13	18.1	49.07	49.00	15	7,415	0.20%
2021/01/05	19	49.23	7.3	49.20	48.85	11.7	6,700	0.18%
2021/01/04	11	49.63	0.6	50.30	50.90	10.4	6,279	0.17%
2020/12/31	2	44.98	15	46.04	46.90	-13	5,551	-0.23%
2020/12/29	3	41.93	3	42.45	42.20	0	5,130	0.00%
2020/12/28	50	43.50	59	43.45	43.50	-9	4,966	-0.18%
2020/12/25	11	40.24	29.6	38.97	41.05	-18.6	4,236	-0.44%
2020/12/24	3	37.35	2	37.59	37.35	1	3,943	0.02%
2020/12/23	1	36.75	2	37.55	37.20	-1	3,965	-0.03%
2020/12/22	9	37.54	8	37.81	37.00	1	3,990	0.03%
2020/12/17	0	0.00	1	37.00	36.90	-1	4,034	-0.02%
2020/12/16	0	0.00	4	37.29	37.50	-4	4,059	-0.10%
2020/12/15	3.2	37.26	0	0.00	36.50	3.2	4,114	0.08%
2020/12/14	0.3	36.85	0	0.00	36.70	0.3	4,295	0.01%
2020/12/11	2	36.85	0	0.00	36.80	2	4,351	0.05%
2020/12/09	1	37.80	2	38.25	37.85	-1	4,563	-0.02%
2020/12/08	0.1	37.50	0	0.00	37.65	0.1	4,692	0.00%
2020/12/07	24.2	37.70	0.8	37.65	37.65	23.4	4,911	0.48%
2020/12/04	2	38.40	2	38.85	38.45	0	5,046	0.00%
2020/12/03	1	38.35	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2.3	38.35	0	0.00	38.55	2.3	5,096	0.05%
2020/12/01	1	38.70	0	0.00	38.80	1	5,203	0.02%
2020/11/30	0	0.00	2	39.28	39.00	-2	5,256	-0.04%
2020/11/27	2	38.65	0	0.00	39.35	2	5,360	0.04%
2020/11/25	0	0.00	4	39.51	39.50	-4	5,902	-0.07%
2020/11/24	6	39.27	0	0.00	38.75	6	6,017	0.10%
2020/11/23	3	40.00	4	40.10	40.10	-1	6,060	-0.02%
2020/11/20	17	39.87	2	39.98	40.05	15	6,286	0.24%
2020/11/19	0	0.00	0	39.00	38.90	0	6,314	0.00%
2020/11/18	1	38.80	4	38.88	39.00	-3	6,319	-0.05%
2020/11/17	1	36.80	5	37.88	38.10	-4	6,289	-0.06%
2020/11/16	1	36.90	5	37.01	37.70	-4	6,399	-0.06%
2020/11/13	1	36.30	6.2	36.52	36.25	-5.2	6,375	-0.08%
2020/11/12	0	0.00	5	35.94	36.00	-5	6,632	-0.08%
2020/11/11	5.5	35.65	17	35.87	35.90	-11.5	6,804	-0.17%
2020/11/10	1	34.65	3	35.18	35.05	-2	6,818	-0.03%
2020/11/09	0	0.00	1	34.15	34.50	-1	6,897	-0.01%
2020/11/06	14	34.16	4	34.45	34.00	10	7,052	0.14%
2020/11/05	5	34.98	2	35.55	34.90	3	7,399	0.04%
2020/11/04	0.4	35.15	1.6	35.06	35.15	-1.3	7,647	-0.02%
2020/11/03	3	35.28	1	35.60	35.05	2	7,742	0.03%
2020/11/02	4	34.85	10	35.35	34.90	-6	7,806	-0.08%
2020/10/30	5	35.96	0	0.00	35.60	5	7,864	0.06%
2020/10/29	67	37.52	0	0.00	37.55	67	7,849	0.85%
2020/10/28	8	38.20	0	0.00	38.30	8	7,917	0.10%
2020/10/27	2	38.13	0	0.00	38.20	2	7,957	0.03%
2020/10/26	1	38.40	0.3	38.20	38.30	0.7	8,080	0.01%
2020/10/23	1	38.15	0.6	38.05	38.05	0.4	8,107	0.00%
2020/10/22	0	0.00	2	38.30	38.20	-2	8,212	-0.02%
2020/10/21	0	0.00	1.7	38.55	38.20	-1.7	8,288	-0.02%
2020/10/20	0.6	38.15	65	37.92	38.30	-64.4	8,430	-0.76%
2020/10/19	25	38.30	31.7	39.15	38.00	-6.7	8,490	-0.08%
2020/10/06	2	23.20	8	23.48	23.95	-6	8,403	-0.07%
2020/09/29	0	0.00	1	23.40	23.30	-1	8,629	-0.01%
2020/09/28	3	22.96	3	23.05	23.00	0	8,866	0.00%
2020/09/24	1	22.65	0	0.00	22.55	1	8,931	0.01%
2020/09/23	23	22.82	5	23.09	22.80	18	8,866	0.20%
2020/09/22	2	23.55	0	0.00	23.40	2	8,809	0.02%
2020/09/21	4	24.33	6	24.19	24.30	-2	8,759	-0.02%
2020/09/18	0	0.00	5	24.21	24.30	-5	8,856	-0.06%
2020/09/17	1	23.90	1	23.95	23.75	0	8,918	0.00%
2020/09/15	3	23.72	0	0.00	23.75	3	8,950	0.03%
2020/09/14	1	23.60	0	0.00	23.60	1	9,023	0.01%
2020/09/11	3	23.98	3	23.65	23.70	0	9,128	0.00%
2020/09/10	2	24.45	0	0.00	24.35	2	9,194	0.02%
2020/09/09	1	24.20	2	24.50	24.45	-1	9,265	-0.01%
2020/09/08	9	24.81	5	24.30	24.25	4	9,286	0.04%
2020/09/07	2	25.45	1	25.50	25.20	1	9,275	0.01%
2020/09/04	1	25.40	40	25.12	25.45	-39	9,415	-0.41%
2020/09/03	0	0.00	1	26.05	25.30	-1	9,458	-0.01%
2020/09/02	3	25.70	0	0.00	25.70	3	9,787	0.03%
2020/09/01	1	25.65	5	25.79	25.90	-4	10,242	-0.04%
2020/08/31	2	25.55	3	25.18	25.30	-1	10,258	-0.01%
2020/08/28	0	0.00	4	24.70	24.65	-4	10,694	-0.04%
2020/08/27	2	24.73	0	0.00	24.75	2	10,730	0.02%
2020/08/26	1	24.95	6	25.08	25.10	-5	10,706	-0.05%
2020/08/25	3	24.40	3	24.60	24.40	0	10,706	0.00%
2020/08/24	5	24.80	5	24.55	24.85	0	10,717	0.00%
2020/08/21	8	24.82	36	24.87	25.10	-28	10,745	-0.26%
2020/08/20	9	23.64	6	23.19	23.30	3	10,541	0.03%
2020/08/19	14	25.25	12	24.64	24.75	2	10,319	0.02%
2020/08/18	3	25.13	7	25.10	25.35	-4	10,271	-0.04%
2020/08/17	8	24.83	6	25.00	25.15	2	10,263	0.02%
2020/08/12	0	0.00	1	24.15	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	2	24.90	24.55	-2	11,315	-0.02%
2020/08/07	0	0.00	4	24.55	24.00	-4	11,141	-0.04%
2020/08/06	0	0.00	5	23.99	23.90	-5	10,896	-0.05%
2020/08/04	0	0.00	10	23.50	23.50	-10	10,813	-0.09%
2020/08/03	10	23.03	1.6	23.58	23.45	8.4	10,766	0.08%
2020/07/31	6	22.75	13	23.70	23.70	-7	10,628	-0.07%
2020/07/30	0	0.00	3	22.72	23.00	-3	10,275	-0.03%
2020/07/29	0	0.00	1	22.00	21.80	-1	10,056	-0.01%
2020/07/27	3	20.82	0	0.00	20.70	3	10,058	0.03%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/20	5	21.50	0	0.00	21.40	5	10,001	0.05%
2020/07/17	10	21.70	0	0.00	21.45	10	10,058	0.10%
2020/07/15	0	0.00	2	21.73	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	4	21.53	21.55	-4	10,050	-0.04%
2020/07/10	0	0.00	1	20.95	21.10	-1	10,118	-0.01%
2020/07/09	2	21.15	80	21.10	21.10	-78	10,131	-0.77%
2020/07/08	106	21.50	26	21.40	21.40	80	10,172	0.79%	大買/
2020/07/07	2	21.65	7	21.58	22.25	-5	10,259	-0.05%
2020/07/06	1	21.20	0	0.00	21.25	1	10,679	0.01%
2020/07/03	3	21.27	0.2	21.15	21.20	2.8	11,003	0.03%
2020/07/02	10	21.35	0	0.00	21.25	10	11,299	0.09%
2020/07/01	0	0.00	0.1	21.25	21.35	-0.1	11,619	0.00%
2020/06/29	1	21.00	2	20.95	21.15	-1	12,611	-0.01%
2020/06/23	50	22.15	0	0.00	22.15	50	12,518	0.40%
2020/06/22	10	22.45	0	0.00	22.55	10	12,531	0.08%
2020/06/19	5	22.60	0	0.00	22.50	5	12,547	0.04%
2020/06/18	0	0.00	2	22.80	22.50	-2	12,504	-0.02%
2020/06/17	1	23.00	10	23.09	22.90	-9	12,471	-0.07%
2020/06/15	7	22.40	0	0.00	22.10	7	12,420	0.06%
2020/06/12	11.1	22.17	1	22.25	22.25	10.1	12,415	0.08%
2020/06/11	1	22.75	1	23.05	22.70	0	12,296	0.00%
2020/06/10	2.6	23.56	22	23.67	23.85	-19.4	12,240	-0.16%
2020/06/09	0	0.00	15	23.98	23.85	-15	12,160	-0.12%
2020/06/08	3	22.45	29	23.07	23.20	-26	11,764	-0.22%
2020/06/05	0	0.00	4.2	22.27	22.30	-4.2	11,237	-0.04%
2020/06/04	68	22.30	89	22.26	22.35	-21	11,126	-0.19%
2020/06/03	0	0.00	10	20.30	20.35	-10	10,578	-0.09%
2020/05/28	4	20.20	0	0.00	19.80	4	10,651	0.04%
2020/05/27	12	19.86	3	19.90	19.90	9	10,612	0.08%
2020/05/26	6	20.00	2	19.90	19.90	4	10,745	0.04%
2020/05/25	5	20.15	0	0.00	20.25	5	10,725	0.05%
2020/05/22	14	20.22	10	20.05	20.05	4	10,719	0.04%
2020/05/21	9	20.58	10	20.61	20.60	-1	10,663	-0.01%
2020/05/20	11.2	20.01	28	20.26	20.35	-16.9	10,541	-0.16%
2020/05/19	10	18.90	10	19.40	19.70	0	10,116	0.00%
2020/05/18	0	0.00	50	17.90	17.95	-50	9,692	-0.52%
2020/05/15	14	16.93	14	17.08	16.90	0	9,511	0.00%
2020/05/11	14	16.90	15	16.94	16.90	-1	9,800	-0.01%
2020/05/07	1	16.50	0	0.00	16.45	1	10,091	0.01%
2020/05/05	0	0.00	1	16.60	16.65	-1	10,113	-0.01%
2020/05/04	1	16.70	3	17.03	16.70	-2	10,085	-0.02%
2020/04/30	2	17.55	3	17.65	17.40	-1	10,060	-0.01%
2020/04/29	20	17.52	14	17.47	17.55	6	9,996	0.06%
2020/04/28	0	0.00	8	16.95	16.90	-8	9,978	-0.08%
2020/04/27	8	17.03	0	0.00	17.10	8	9,904	0.08%
2020/04/23	4	16.95	0	0.00	17.00	4	9,776	0.04%
2020/04/22	2	16.45	4	16.50	16.55	-2	9,690	-0.02%
2020/04/21	29	16.91	10	17.05	16.75	19	9,616	0.20%
2020/04/20	13	17.72	0	0.00	17.70	13	9,464	0.14%
2020/04/17	2	18.05	0	0.00	17.80	2	9,427	0.02%
2020/04/16	5	17.85	5	18.20	18.20	0	9,317	0.00%
2020/04/15	8	18.71	7	18.53	18.35	1	9,244	0.01%
2020/04/14	6	18.30	10	18.35	18.45	-4	9,153	-0.04%
2020/04/13	6	18.90	28	18.70	18.70	-22	9,024	-0.24%
2020/04/10	16	18.71	23	18.81	18.75	-7	8,882	-0.08%
2020/04/09	703	18.80	48	18.68	18.50	655	8,637	7.58%	大買/鉅額交易
2020/04/08	135	18.00	83	18.05	18.15	52	7,968	0.65%	大買/
2020/04/07	0	0.00	14	15.83	16.50	-14	7,539	-0.19%
2020/04/06	15	15.13	7	15.28	15.55	8	7,210	0.11%
2020/04/01	12	14.73	44	14.74	14.85	-32	6,853	-0.47%
2020/03/31	85	14.76	92	14.87	14.70	-7	6,443	-0.11%
2020/03/27	1	16.65	0	0.00	16.30	1	5,786	0.02%
2020/03/25	7	15.25	12	15.41	15.50	-5	5,625	-0.09%
2020/03/20	1	15.05	0	0.00	15.15	1	5,562	0.02%
2020/03/19	6	14.57	4	14.85	14.50	2	5,495	0.04%
2020/03/18	0.1	16.15	2	16.28	16.10	-1.9	5,345	-0.04%
2020/03/17	4	16.15	2	15.95	16.40	2	5,310	0.04%
2020/03/16	0.1	17.15	2	17.95	17.00	-1.9	5,212	-0.04%
2020/03/13	25	17.20	61	17.01	17.60	-36	5,173	-0.70%
2020/03/12	1	18.70	0	0.00	18.60	1	5,023	0.02%
2020/03/09	0	0.00	1	20.20	20.10	-1	4,794	-0.02%
2020/03/05	2	21.05	0	0.00	21.00	2	4,563	0.04%
2020/03/04	0	0.00	30	21.00	21.15	-30	4,486	-0.67%
2020/03/03	15	20.92	5	21.00	20.85	10	4,407	0.23%
2020/03/02	0	0.00	7	20.06	20.30	-7	4,305	-0.16%
2020/02/27	5	20.98	63	21.00	20.40	-58	4,172	-1.39%
2020/02/26	73	21.51	41	21.23	21.55	32	4,034	0.79%
2020/02/25	2	20.65	1	20.80	20.80	1	3,835	0.03%
2020/02/24	0	0.00	2	20.85	20.95	-2	3,775	-0.05%
2020/02/19	5	20.85	5	20.85	20.90	0	3,444	0.00%
2020/02/18	0	0.00	11	20.24	20.15	-11	3,365	-0.33%
2020/02/17	0	0.00	4	20.00	20.05	-4	3,311	-0.12%
2020/02/14	0	0.00	1	19.85	19.80	-1	3,248	-0.03%
2020/02/11	46	19.84	45	20.08	19.65	1	3,040	0.03%
2020/02/10	43	19.65	46	19.83	19.90	-3	2,847	-0.11%
2020/02/06	5	18.32	5	18.50	18.75	0	2,407	0.00%
2020/02/05	2	17.50	5	17.55	17.55	-3	2,352	-0.13%
2020/02/04	0	0.00	4	17.44	17.35	-4	2,323	-0.17%
2020/02/03	7	17.09	2	17.25	17.15	5	2,303	0.22%
2020/01/15	0	0.00	3	19.10	19.10	-3	2,168	-0.14%
2020/01/09	0	0.00	0.5	18.80	18.95	-0.5	2,306	-0.02%
2020/01/07	2	19.08	0	0.00	19.00	2	2,321	0.09%
2020/01/03	1	19.50	0	0.00	19.50	1	2,391	0.04%
2019/12/30	2	19.40	0	0.00	19.50	2	2,418	0.08%
2019/12/25	0	0.00	2	19.35	19.40	-2	2,468	-0.08%
2019/12/20	2	19.45	0	0.00	19.40	2	2,563	0.08%
2019/12/19	5	19.52	1	19.60	19.45	4	2,550	0.16%
2019/12/18	4	19.66	0	0.00	19.65	4	2,554	0.16%
2019/12/17	12	19.66	5	19.70	19.75	7	2,559	0.27%
2019/12/13	2	19.00	1	19.05	18.95	1	2,589	0.04%
2019/12/11	5	19.15	0	0.00	19.15	5	2,851	0.18%
2019/12/02	0	0.00	2	19.05	19.00	-2	3,035	-0.07%
2019/11/27	2	18.85	0	0.00	18.80	2	3,037	0.07%
2019/11/25	0	0.00	4	18.70	18.75	-4	3,082	-0.13%
2019/11/19	0	0.00	1.1	18.76	19.00	-1.1	3,135	-0.03%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	0	0.00	2	18.40	18.70	-2	3,276	-0.06%
2019/11/14	0	0.00	5	19.00	19.00	-5	3,218	-0.16%
2019/11/12	0	0.00	1	19.20	19.15	-1	3,317	-0.03%
2019/11/07	3	19.90	13	19.63	19.60	-10	3,789	-0.26%
2019/11/05	0	0.00	10	19.60	19.70	-10	3,820	-0.26%
2019/10/25	2	19.75	0	0.00	19.65	2	4,554	0.04%
2019/10/18	0	0.00	1	19.70	19.50	-1	5,082	-0.02%
2019/10/16	7	19.65	7	19.65	19.55	0	5,099	0.00%
2019/10/09	0	0.00	2	19.05	18.95	-2	5,240	-0.04%
2019/09/20	2	20.50	0	0.00	20.35	2	6,345	0.03%
2019/09/19	4	20.70	0	0.00	20.60	4	6,527	0.06%
2019/09/18	20	20.16	3	20.10	20.40	17	6,707	0.25%
2019/09/17	6	20.58	17	20.44	20.10	-11	6,676	-0.16%
2019/09/10	4	21.10	0	0.00	21.10	4	6,912	0.06%
2019/09/09	1	21.40	1	21.60	21.35	0	6,974	0.00%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/03	1	20.85	0	0.00	20.85	1	7,420	0.01%
2019/08/30	0	0.00	2	21.00	20.90	-2	7,736	-0.03%
2019/08/29	2	20.90	0	0.00	20.90	2	7,911	0.03%
2019/08/26	2	20.78	0	0.00	20.70	2	8,468	0.02%
2019/08/20	39	20.90	0	0.00	20.60	39	10,331	0.38%
2019/08/19	1	21.15	0	0.00	21.15	1	10,315	0.01%
2019/08/16	27	21.22	0	0.00	21.30	27	10,429	0.26%
2019/08/15	9	21.31	0	0.00	21.10	9	10,583	0.09%
2019/08/14	7	21.86	7	22.01	21.90	0	10,655	0.00%
2019/08/13	3	22.85	2	22.35	22.25	1	10,900	0.01%
2019/08/12	6	22.46	4	23.09	23.15	2	11,551	0.02%
2019/08/08	8	22.94	0	0.00	23.20	8	11,763	0.07%
2019/08/07	3	22.97	10	22.90	23.00	-7	11,837	-0.06%
2019/08/06	2	22.35	0	0.00	22.70	2	12,036	0.02%
2019/08/05	3	22.85	0	0.00	22.90	3	12,002	0.02%
2019/08/02	6	23.03	8	22.95	23.05	-2	11,956	-0.02%
2019/08/01	8	23.73	0	0.00	23.60	8	11,864	0.07%
2019/07/31	2	24.05	0	0.00	24.00	2	11,789	0.02%
2019/07/30	9	24.31	62	24.17	24.30	-53	11,699	-0.45%
2019/07/29	33	24.56	15	24.28	24.45	18	11,611	0.16%
2019/07/26	20	23.53	31	23.82	23.90	-11	11,344	-0.10%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/24	6	22.48	0	0.00	22.35	6	10,959	0.05%
2019/07/23	2	22.65	1	22.85	22.55	1	10,920	0.01%
2019/07/22	53	23.15	3	23.10	23.20	50	10,850	0.46%
2019/07/19	9	23.38	0	0.00	23.35	9	10,746	0.08%
2019/07/18	1	23.35	0	0.00	23.45	1	10,663	0.01%
2019/07/17	9	23.49	0	0.00	23.45	9	10,646	0.08%
2019/07/16	7	23.57	0	0.00	23.45	7	10,642	0.07%
2019/07/15	8	23.88	0	0.00	23.90	8	10,573	0.08%
2019/07/12	8	23.30	10	23.50	23.15	-2	10,479	-0.02%
2019/07/11	0	0.00	5	23.87	23.95	-5	10,325	-0.05%
2019/07/09	1	23.80	0	0.00	23.80	1	10,487	0.01%
2019/07/04	0	0.00	5	23.49	23.50	-5	10,403	-0.05%
2019/07/03	1	23.50	1	23.10	23.00	0	10,384	0.00%
2019/07/02	0	0.00	1	23.50	23.45	-1	10,383	-0.01%
2019/07/01	10	22.95	3	23.30	23.25	7	10,231	0.07%
2019/06/27	10	22.87	160	22.78	22.80	-150	10,070	-1.49%	大賣/鉅額交易
2019/06/26	3	23.05	2	22.95	22.95	1	10,027	0.01%
2019/06/25	48	22.48	11	22.57	22.60	37	10,079	0.37%
2019/06/24	25	22.08	0	0.00	22.10	25	9,829	0.25%
2019/06/21	82	22.22	4	22.25	22.05	78	9,757	0.80%
2019/06/20	5	22.16	0	0.00	22.15	5	9,569	0.05%
2019/06/12	3	22.00	0	0.00	22.00	3	8,821	0.03%
2019/06/11	11	22.69	9	22.87	22.60	2	8,623	0.02%
2019/06/10	3	22.60	4	22.65	22.50	-1	8,484	-0.01%
2019/06/06	3	22.60	1	22.90	22.55	2	8,361	0.02%
2019/06/04	4	23.25	1	23.10	23.10	3	7,985	0.04%
2019/06/03	15	23.85	13	23.66	23.25	2	7,805	0.03%
2019/05/31	4	24.05	0	0.00	23.85	4	7,586	0.05%
2019/05/30	8	24.19	5	24.10	23.85	3	7,354	0.04%
2019/05/29	10	24.27	20	24.18	24.00	-10	7,142	-0.14%
2019/05/28	23	24.00	143	24.14	23.55	-120	6,501	-1.85%	大賣/鉅額交易
2019/05/27	126	23.83	6	23.11	23.95	120	6,045	1.99%	大買/鉅額交易
2019/05/24	5	21.90	0	0.00	21.80	5	5,396	0.09%
2019/05/23	2	22.00	0	0.00	21.80	2	5,322	0.04%
2019/05/22	10	22.00	13	22.53	22.55	-3	5,186	-0.06%
2019/05/21	20	22.10	0	0.00	22.25	20	4,989	0.40%
2019/05/20	0	0.00	48	22.55	22.50	-48	4,829	-0.99%
2019/05/17	67	21.85	32	21.71	22.15	35	4,370	0.80%
2019/05/16	27	20.63	31	20.75	20.50	-4	3,649	-0.11%
2019/05/15	0	0.00	3	19.98	20.30	-3	3,246	-0.09%
2019/05/14	9	19.45	8	19.65	20.20	1	3,131	0.03%
2019/05/10	0	0.00	1	19.10	19.15	-1	2,856	-0.04%
2019/04/16	2	19.30	0	0.00	19.20	2	2,716	0.07%
2019/04/15	9	19.92	0	0.00	19.30	9	2,627	0.34%
2019/04/09	0	0.00	3	20.50	20.60	-3	2,251	-0.13%
2019/04/03	0	0.00	1	19.65	19.70	-1	2,034	-0.05%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/28	5	20.00	5	20.00	19.90	0	2,029	0.00%
2019/03/27	10	18.85	0	0.00	18.85	10	1,773	0.56%
2019/03/05	1	18.90	0	0.00	18.90	1	4,104	0.02%
2019/02/25	5	19.00	0	0.00	19.00	5	4,124	0.12%
2019/02/15	6	18.77	0	0.00	18.65	6	4,083	0.15%
2019/01/29	0	0.00	2	18.50	18.50	-2	4,053	-0.05%
2019/01/17	0	0.00	2	18.00	18.05	-2	4,132	-0.05%
2018/12/28	0	0.00	1	18.15	18.20	-1	4,402	-0.02%
2018/12/26	2	18.45	0	0.00	18.25	2	4,430	0.05%
2018/12/25	0	0.00	3	18.25	18.25	-3	4,443	-0.07%
2018/12/24	2	18.55	0	0.00	18.55	2	4,446	0.04%
2018/12/21	0	0.00	1	19.45	19.25	-1	4,489	-0.02%
2018/12/19	1	19.45	0	0.00	19.45	1	4,479	0.02%
2018/12/18	44	19.54	0	0.00	19.35	44	4,449	0.99%
2018/12/14	10	20.48	0	0.00	20.55	10	4,241	0.24%
2018/12/13	2	20.25	0	0.00	20.30	2	4,159	0.05%
2018/12/07	5	20.15	1	20.45	20.05	4	4,060	0.10%
2018/12/06	3	20.32	0	0.00	20.05	3	3,944	0.08%
2018/12/05	1	20.00	4	20.23	21.00	-3	3,702	-0.08%
2018/12/04	5	18.63	51	19.58	20.00	-46	2,803	-1.64%
2018/11/29	2	18.00	0	0.00	18.00	2	2,368	0.08%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/09	1	18.15	0	0.00	18.10	1	2,473	0.04%
2018/11/06	0.1	18.20	0	0.00	18.15	0.1	2,532	0.00%
2018/10/29	0	0.00	47.1	17.67	17.60	-47.1	2,587	-1.82%
2018/10/26	1	17.90	0	0.00	17.70	1	2,615	0.04%
2018/10/24	3	18.50	0	0.00	18.60	3	2,622	0.11%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	7	19.76	0	0.00	19.65	7	2,494	0.28%
2018/10/09	38	20.70	0	0.00	20.90	38	2,404	1.58%
2018/10/02	0	0.00	2	21.65	21.55	-2	2,354	-0.08%
2018/10/01	0	0.00	1	21.50	21.60	-1	2,336	-0.04%
2018/09/28	1	21.55	2	21.35	21.70	-1	2,325	-0.04%
2018/09/26	0	0.00	2	21.20	21.15	-2	2,255	-0.09%
2018/09/14	0	0.00	2	20.90	21.00	-2	2,490	-0.08%
2018/09/11	0	0.00	1	20.35	20.45	-1	2,756	-0.04%
2018/09/05	0	0.00	1	20.90	20.85	-1	2,932	-0.03%
2018/09/03	0	0.00	80	21.30	21.20	-80	3,020	-2.65%
2018/08/30	0	0.00	3	21.00	21.05	-3	3,052	-0.10%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/23	0	0.00	5	20.55	20.60	-5	3,189	-0.16%
2018/08/21	0	0.00	10	20.25	20.35	-10	3,258	-0.31%
2018/08/14	2	20.60	0	0.00	20.60	2	3,334	0.06%
2018/08/10	80.1	21.15	0	0.00	21.15	80.1	3,482	2.30%
2018/08/07	2	21.10	0	0.00	21.05	2	3,681	0.05%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/02	0	0.00	30	21.50	21.20	-30	3,905	-0.77%
2018/07/18	0.9	20.80	0	0.00	20.80	0.9	3,732	0.02%
2018/07/11	0	0.00	1	20.85	20.85	-1	3,667	-0.03%
2018/07/06	1	20.60	0	0.00	20.60	1	3,646	0.03%
2018/07/03	0	0.00	5	21.20	20.80	-5	3,682	-0.14%
2018/06/29	4	21.26	0	0.00	21.10	4	3,658	0.11%
2018/06/28	30	21.58	0	0.00	21.45	30	3,551	0.84%
2018/06/15	2	22.45	0	0.00	22.35	2	3,063	0.07%
2018/06/14	3	22.60	0	0.00	22.60	3	2,981	0.10%
2018/06/11	3	22.80	1	23.00	22.80	2	2,998	0.07%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/05	0	0.00	1	23.30	23.30	-1	2,888	-0.03%
2018/06/04	0	0.00	14	23.35	23.35	-14	2,873	-0.49%
2018/05/30	1	23.30	0	0.00	23.15	1	2,890	0.03%
2018/05/25	7.4	23.48	5.4	23.45	23.45	2	2,885	0.07%
2018/05/24	10	23.65	0	0.00	23.55	10	2,911	0.34%
2018/05/18	6	24.43	5	24.30	24.15	1	2,730	0.04%
2018/05/17	5	24.15	5	24.10	24.05	0	2,626	0.00%
2018/05/16	1	23.95	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	23.85	0	0.00	24.00	1	2,474	0.04%
2018/05/14	0	0.00	10	23.68	23.95	-10	2,493	-0.40%
2018/05/08	0	0.00	1	22.25	22.35	-1	2,260	-0.04%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/04/20	1.5	22.25	0	0.00	22.25	1.5	2,535	0.06%
2018/04/17	2	22.30	0	0.00	22.25	2	2,569	0.08%
2018/04/10	5	22.80	5	22.90	22.90	0	2,719	0.00%
2018/04/09	0	0.00	30	22.60	22.65	-30	2,728	-1.10%
2018/04/03	0	0.00	1	22.50	22.50	-1	2,728	-0.04%
2018/03/30	2	22.60	0	0.00	22.60	2	2,906	0.07%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	1	22.70	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.30	0	0.00	23.15	1	2,900	0.03%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/13	1	23.70	0	0.00	23.60	1	3,206	0.03%
2018/03/12	0	0.00	5	23.35	23.45	-5	3,217	-0.16%
2018/03/08	1	23.40	0	0.00	23.25	1	3,391	0.03%
2018/03/06	10	23.55	0	0.00	23.30	10	3,597	0.28%
2018/03/05	0	0.00	6	23.34	23.25	-6	4,854	-0.12%
2018/03/02	0	0.00	5	23.00	23.05	-5	4,897	-0.10%
2018/02/27	2	23.25	1	23.25	23.35	1	5,029	0.02%
2018/02/06	1	22.20	0	0.00	22.30	1	5,193	0.02%
2018/02/01	1	23.65	1	23.60	23.60	0	5,125	0.00%
2018/01/29	1	23.75	0	0.00	23.85	1	5,137	0.02%
2018/01/25	1	23.80	1	23.80	23.75	0	5,134	0.00%
2018/01/23	0	0.00	2	24.30	23.90	-2	5,106	-0.04%
2018/01/22	5	23.74	0	0.00	23.75	5	5,034	0.10%
2018/01/18	1	23.75	0	0.00	23.70	1	5,000	0.02%
2018/01/17	1	23.60	1	23.80	24.00	0	4,962	0.00%
2018/01/16	0.9	23.45	0	0.00	23.45	0.9	4,939	0.02%
2018/01/12	2	23.40	0	0.00	23.30	2	5,005	0.04%
2018/01/10	0	0.00	0	23.45	23.55	0	4,986	0.00%
2018/01/03	0	0.00	1	24.00	23.65	-1	4,899	-0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%