裕隆 (2201)-凱基-市政券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/11/20	39	56.83	0	0.00	57.40	39	3,235	1.21%
2024/11/19	12	55.40	0	0.00	56.00	12	3,192	0.38%
2024/11/18	6	54.90	0	0.00	55.00	6	3,225	0.19%
2024/11/12	4.5	54.02	0	0.00	53.30	4.5	3,188	0.14%
2024/11/08	0.1	56.50	0	0.00	56.20	0.1	3,129	0.00%
2024/11/05	0.2	57.20	0	0.00	57.30	0.2	3,211	0.00%
2024/11/04	0	57.30	1	57.90	57.20	-1	3,331	-0.03%
2024/11/01	0	0.00	2.6	58.00	58.30	-2.6	3,490	-0.08%
2024/10/29	0	0.00	1	58.40	58.30	-1	3,546	-0.03%
2024/10/28	0	58.90	0	0.00	59.00	0	3,540	0.00%
2024/10/24	0	0.00	8	57.70	57.70	-8	3,515	-0.23%
2024/10/23	0	0.00	4	58.00	58.00	-4	3,497	-0.11%
2024/10/21	12.8	56.50	0	0.00	56.80	12.8	3,529	0.36%
2024/10/18	12.4	57.28	0	0.00	56.50	12.4	3,567	0.35%
2024/10/17	1	56.70	0	0.00	56.90	1	3,604	0.03%
2024/10/14	2	57.10	0	0.00	57.00	2	3,600	0.06%
2024/09/30	0	60.00	0	0.00	60.00	0	3,694	0.00%
2024/09/27	1	58.90	1.1	59.10	60.10	-0.1	3,731	0.00%
2024/09/18	1.6	55.96	0	0.00	55.90	1.6	3,740	0.04%
2024/09/16	0	0.00	0.1	56.29	56.60	-0.1	3,667	0.00%
2024/09/13	0	0.00	1	52.00	52.60	-1	3,582	-0.03%
2024/09/11	0.1	51.30	0	0.00	51.00	0.1	3,631	0.00%
2024/09/06	2	50.80	0	50.30	51.60	2	3,740	0.05%
2024/09/04	1	51.58	0.2	51.10	50.60	0.9	3,869	0.02%
2024/09/03	1	53.50	0	0.00	53.20	1	3,887	0.03%
2024/08/29	1	54.00	0	0.00	54.10	1	4,143	0.02%
2024/08/23	0	0.00	8	53.60	53.50	-8	4,340	-0.18%
2024/08/22	0	0.00	0	53.80	53.70	0	4,406	0.00%
2024/08/14	21	54.62	20	54.30	54.90	1	4,462	0.02%
2024/08/06	0	53.80	0	0.00	53.10	0	4,893	0.00%
2024/08/05	6.2	53.59	1	53.50	53.30	5.2	5,009	0.10%
2024/08/02	2	59.85	0	0.00	59.20	2	5,105	0.04%
2024/07/31	1	61.60	0	0.00	61.00	1	5,380	0.02%
2024/07/29	2	61.60	0	0.00	61.40	2	5,783	0.03%
2024/07/26	0	60.90	0	0.00	61.60	0	5,817	0.00%
2024/07/23	0	62.40	0	0.00	62.40	0	5,886	0.00%
2024/07/22	19	61.11	0	0.00	60.50	19	5,880	0.32%
2024/07/19	0	63.00	0	0.00	62.90	0	5,809	0.00%
2024/07/16	0	65.00	0	0.00	65.40	0	5,796	0.00%
2024/07/12	3	64.80	0	0.00	64.80	3	6,021	0.05%
2024/07/10	0	63.90	0	0.00	63.90	0	6,099	0.00%
2024/07/09	3	63.86	0.1	63.80	63.20	2.9	6,113	0.05%
2024/07/04	0	0.00	1	65.80	65.80	-1	5,989	-0.02%
2024/07/03	3	65.07	0.1	65.40	65.20	2.9	6,025	0.05%
2024/07/02	6	66.13	9.4	65.83	65.50	-3.4	6,111	-0.06%
2024/07/01	6	67.00	0	0.00	66.70	6	6,084	0.10%
2024/06/28	3	67.23	0	0.00	66.80	3	6,082	0.05%
2024/06/27	3.1	67.76	0	0.00	67.40	3.1	5,989	0.05%
2024/06/26	1	68.50	0.1	68.90	68.50	0.9	5,902	0.02%
2024/06/24	1	68.80	1	68.90	68.80	0	5,879	0.00%
2024/06/20	5	69.92	0	0.00	70.30	5	5,896	0.08%
2024/06/19	1	69.50	0	0.00	68.70	1	5,857	0.02%
2024/06/18	0.1	69.00	0	0.00	69.30	0.1	5,833	0.00%
2024/06/17	2	68.75	0	0.00	68.50	2	5,873	0.03%
2024/06/14	0	69.00	0	0.00	68.50	0	5,888	0.00%
2024/06/13	5	68.82	0	0.00	68.60	5	5,877	0.09%
2024/06/12	7	70.24	0	0.00	69.40	7	5,854	0.12%
2024/06/11	0	0.00	2	71.30	70.70	-2	5,791	-0.03%
2024/06/07	0	0.00	1	71.00	71.20	-1	5,799	-0.02%
2024/06/06	2	70.10	0.3	70.40	69.80	1.7	5,943	0.03%
2024/06/05	0	0.00	1	71.50	70.40	-1	5,912	-0.02%
2024/06/04	1	71.40	13	70.97	70.50	-12	5,942	-0.20%
2024/06/03	4	70.33	0	0.00	70.40	4	5,936	0.07%
2024/05/31	4	70.90	4	70.80	70.50	0	5,926	0.00%
2024/05/30	2	70.50	1	70.90	70.10	1	5,896	0.02%
2024/05/27	0	71.90	10.2	71.65	71.70	-10.2	5,833	-0.17%
2024/05/24	1	69.80	3	70.10	70.90	-2	5,813	-0.03%
2024/05/23	8	71.00	0	0.00	70.50	8	5,814	0.14%
2024/05/22	0	0.00	10	70.50	70.90	-10	5,831	-0.17%
2024/05/21	0.1	70.50	0	0.00	70.50	0.1	5,838	0.00%
2024/05/20	10	71.20	3.7	71.34	71.30	6.3	5,829	0.11%
2024/05/17	0	0.00	0.2	71.20	71.00	-0.2	5,858	0.00%
2024/05/16	2	71.00	2	71.20	71.80	0	5,938	0.00%
2024/05/14	1.2	71.82	0	0.00	71.60	1.2	5,851	0.02%
2024/05/13	3.2	73.47	0	0.00	72.50	3.2	5,807	0.06%
2024/05/10	19	73.29	14	72.92	73.10	5	5,750	0.09%
2024/05/09	5.1	75.52	2	75.45	75.00	3.1	5,542	0.06%
2024/05/08	1	73.90	5.7	74.87	76.30	-4.7	5,340	-0.09%
2024/05/07	2	73.00	58	72.51	73.80	-56	5,104	-1.10%
2024/05/06	8	74.98	1	73.70	73.60	7	4,986	0.14%
2024/05/03	23	73.88	21	72.46	73.70	2	4,803	0.04%
2024/05/02	5	70.24	2.7	70.30	70.50	2.3	4,522	0.05%
2024/04/30	16	68.83	1	68.90	68.70	15	4,460	0.34%
2024/04/29	9	68.97	11	68.85	69.30	-2	4,426	-0.05%
2024/04/25	0.1	67.60	0	0.00	67.40	0.1	4,353	0.00%
2024/04/24	0	0.00	1	68.60	68.00	-1	4,375	-0.02%
2024/04/23	1	67.90	1	67.70	67.50	0	4,493	0.00%
2024/04/22	4	68.10	0	0.00	67.80	4	4,508	0.09%
2024/04/19	5.4	67.39	0	0.00	66.90	5.4	4,450	0.12%
2024/04/18	7	69.87	4	69.43	69.30	3	4,372	0.07%
2024/04/17	11	68.10	1	68.20	67.40	10	4,297	0.23%
2024/04/16	1.3	67.35	0	0.00	67.40	1.3	4,327	0.03%
2024/04/12	7	69.70	0.1	69.00	69.00	6.9	4,315	0.16%
2024/04/10	2	69.20	0	0.00	69.90	2	4,333	0.05%
2024/04/09	0.1	69.20	1	69.70	69.10	-1	4,375	-0.02%
2024/04/08	4	69.20	14	68.79	70.00	-10	4,361	-0.23%
2024/04/03	3	66.80	0	0.00	66.70	3	4,271	0.07%
2024/04/02	3	67.80	0	0.00	67.80	3	4,291	0.07%
2024/04/01	0	0.00	2	68.60	68.30	-2	4,275	-0.05%
2024/03/29	1	68.10	0	0.00	68.10	1	4,301	0.02%
2024/03/28	3	67.87	3	68.37	68.20	0	4,347	0.00%
2024/03/27	1	67.50	0	0.00	67.30	1	4,480	0.02%
2024/03/26	5	67.60	2	69.00	67.10	3	4,634	0.06%
2024/03/25	2	68.20	0	0.00	68.10	2	4,637	0.04%
2024/03/22	0	0.00	20	68.00	68.30	-20	4,690	-0.43%
2024/03/21	4.1	67.80	0	0.00	67.80	4.1	4,792	0.08%
2024/03/20	8	67.60	1	68.80	67.70	7	4,949	0.14%
2024/03/19	0.2	68.50	0	0.00	68.30	0.2	4,983	0.00%
2024/03/18	0.9	69.10	0	0.00	69.50	0.9	5,136	0.02%
2024/03/15	4	69.40	12	69.32	68.50	-8	5,158	-0.16%
2024/03/14	3	69.77	0	0.00	69.80	3	5,161	0.06%
2024/03/13	1	70.00	0	0.00	69.70	1	5,145	0.02%
2024/03/12	15	70.97	29.1	71.17	71.90	-14.1	5,096	-0.28%
2024/03/11	5	67.58	0	0.00	67.60	5	4,959	0.10%
2024/03/08	8.1	67.30	0	0.00	67.10	8.1	4,948	0.16%
2024/03/07	1	69.04	5	69.32	68.90	-4	4,864	-0.08%
2024/03/06	2	70.90	0	0.00	70.10	2	4,820	0.04%
2024/03/05	0.1	70.70	1	70.60	70.40	-0.9	4,945	-0.02%
2024/03/04	2	70.75	2	70.40	70.80	0	4,943	0.00%
2024/02/29	1.1	69.39	2	69.30	70.70	-0.9	4,946	-0.02%
2024/02/27	3	69.90	1	69.60	69.40	2	4,902	0.04%
2024/02/26	11	70.50	1	70.70	70.60	10	4,906	0.20%
2024/02/23	3	71.30	13	71.61	71.20	-10	4,978	-0.20%
2024/02/22	3	70.40	11	70.82	70.90	-8	5,036	-0.16%
2024/02/21	2	70.90	1	71.10	70.80	1	5,195	0.02%
2024/02/20	10.1	71.22	0	0.00	70.90	10.1	5,293	0.19%
2024/02/19	0	0.00	13	71.68	72.20	-13	5,303	-0.25%
2024/02/16	8	69.90	0	0.00	69.90	8	5,334	0.15%
2024/02/15	2	69.05	0	0.00	68.70	2	5,342	0.04%
2024/02/05	0	68.70	2	68.90	69.30	-2	5,354	-0.04%
2024/02/02	6.1	70.02	1	69.70	69.10	5.1	5,451	0.09%
2024/02/01	0	0.00	6	70.20	70.70	-6	5,480	-0.11%
2024/01/31	3	69.07	0	0.00	69.50	3	5,501	0.05%
2024/01/30	3	69.87	15	70.37	69.60	-12	5,522	-0.22%
2024/01/26	0	69.90	0	0.00	69.80	0	5,599	0.00%
2024/01/25	10.2	70.23	0	0.00	69.70	10.2	5,675	0.18%
2024/01/24	0	70.43	10	70.60	70.80	-10	5,723	-0.17%
2024/01/23	0	0.00	0.2	69.30	69.60	-0.2	5,865	0.00%
2024/01/22	0	0.00	8.4	68.81	68.60	-8.4	5,904	-0.14%
2024/01/19	5.2	68.70	5	69.10	69.10	0.2	6,009	0.00%
2024/01/17	0	68.00	5	68.40	67.70	-5	6,163	-0.08%
2024/01/16	2.1	69.81	0	0.00	69.80	2.1	6,113	0.03%
2024/01/15	8	71.20	0	0.00	70.90	8	6,215	0.13%
2024/01/12	0.2	70.90	0	0.00	70.70	0.2	6,435	0.00%
2024/01/11	5.2	70.62	0	0.00	70.70	5.2	6,557	0.08%
2024/01/10	0	70.00	0	0.00	70.20	0	6,941	0.00%
2024/01/09	1.2	71.96	4	72.10	70.90	-2.8	7,154	-0.04%
2024/01/08	4	72.35	0	0.00	72.30	4	7,691	0.05%
2024/01/05	1.3	72.33	0	0.00	72.40	1.3	8,913	0.01%
2024/01/04	2	72.65	0	0.00	72.60	2	9,230	0.02%
2024/01/03	1.2	73.25	0.7	74.20	73.10	0.5	9,285	0.01%
2024/01/02	0.8	74.86	5	74.74	74.80	-4.2	9,265	-0.05%
2023/12/29	0.5	74.90	1	74.90	74.80	-0.5	9,295	-0.01%
2023/12/28	3	73.80	12	74.35	74.60	-9	9,415	-0.10%
2023/12/27	1	73.30	0	0.00	73.30	1	9,442	0.01%
2023/12/26	6.5	72.72	0	0.00	72.70	6.5	9,545	0.07%
2023/12/25	6	72.87	3	72.60	72.80	3	9,755	0.03%
2023/12/22	8.6	73.46	1	72.40	72.20	7.6	9,944	0.08%
2023/12/21	5.6	72.82	2	73.30	72.70	3.6	9,849	0.04%
2023/12/20	0	0.00	4	74.10	74.10	-4	9,898	-0.04%
2023/12/19	3	74.13	1	74.10	74.00	2	9,935	0.02%
2023/12/18	3	74.63	6.3	74.64	74.40	-3.3	9,995	-0.03%
2023/12/15	0.1	76.42	4	76.25	75.50	-3.9	10,188	-0.04%
2023/12/14	0	0.00	3	77.13	77.30	-3	10,213	-0.03%
2023/12/13	10	76.21	1	76.10	76.00	9	10,171	0.09%
2023/12/12	0	0.00	3	78.10	77.80	-3	10,053	-0.03%
2023/12/11	0	0.00	0.1	77.70	78.00	-0.1	10,108	0.00%
2023/12/08	1	77.80	0	0.00	77.20	1	10,156	0.01%
2023/12/07	0	0.00	2	78.10	77.60	-2	10,186	-0.02%
2023/12/06	1	77.80	1	78.40	77.80	0	10,240	0.00%
2023/12/05	1	76.30	5	76.50	77.00	-4	10,270	-0.04%
2023/12/04	2	76.60	0	0.00	76.50	2	10,336	0.02%
2023/11/30	3	76.57	0	0.00	76.90	3	10,662	0.03%
2023/11/29	1	78.20	50	78.10	77.90	-49	11,171	-0.44%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	4	77.50	0	0.00	77.10	4	11,759	0.03%
2023/11/24	1	78.50	1	78.80	78.50	0	12,164	0.00%
2023/11/22	4	77.95	0	0.00	77.70	4	12,453	0.03%
2023/11/21	0	0.00	2	78.95	79.00	-2	12,370	-0.02%
2023/11/20	3	78.40	0	0.00	78.00	3	12,279	0.02%
2023/11/17	1.3	80.30	3	80.07	80.20	-1.8	12,116	-0.01%
2023/11/16	1	79.10	1	78.90	79.10	0	12,025	0.00%
2023/11/15	0	0.00	2	79.45	78.50	-2	11,968	-0.02%
2023/11/13	2.1	77.91	0	0.00	77.60	2.1	11,869	0.02%
2023/11/10	2.4	77.85	2	77.60	77.10	0.4	11,883	0.00%
2023/11/09	2	79.05	8	79.06	79.20	-6	11,857	-0.05%
2023/11/08	2	79.05	1	78.90	78.60	1	12,001	0.01%
2023/11/07	2	78.65	1	78.90	79.10	1	12,008	0.01%
2023/11/06	0.1	79.10	0	0.00	78.80	0.1	12,036	0.00%
2023/11/03	0	0.00	2	78.30	78.20	-2	12,143	-0.02%
2023/11/02	2	76.95	2	76.80	77.40	0	12,086	0.00%
2023/11/01	2	74.55	2	75.05	75.00	0	12,009	0.00%
2023/10/31	3.4	75.37	3.1	75.17	74.10	0.3	11,946	0.00%
2023/10/30	3	77.00	0	0.00	76.90	3	11,861	0.03%
2023/10/27	4	78.20	1	77.30	77.30	3	11,890	0.03%
2023/10/26	3.4	78.56	2	79.55	78.20	1.4	11,957	0.01%
2023/10/25	1.1	80.65	2	81.10	80.10	-0.9	11,962	-0.01%
2023/10/24	5.5	78.57	3	78.03	79.00	2.5	12,043	0.02%
2023/10/23	12.1	78.29	4	78.45	77.80	8.1	12,066	0.07%
2023/10/20	10	79.23	2	80.25	79.10	8	12,142	0.07%
2023/10/19	4	80.63	4	81.08	81.40	0	12,052	0.00%
2023/10/18	9	81.44	6	82.25	80.10	3	12,069	0.02%
2023/10/17	7	82.71	3	81.50	81.10	4	11,808	0.03%
2023/10/16	22	84.51	11	84.99	83.00	11	11,705	0.09%
2023/10/13	13	87.23	42.8	87.15	85.10	-29.8	11,340	-0.26%
2023/10/12	3	83.20	10.5	81.88	84.00	-7.5	10,331	-0.07%
2023/10/11	1.1	79.16	4	79.60	78.80	-2.9	10,484	-0.03%
2023/10/06	2	78.95	2	79.45	78.90	0	10,709	0.00%
2023/10/05	3.6	78.78	0	0.00	78.40	3.6	10,747	0.03%
2023/10/04	8.1	79.07	4	78.70	78.40	4.1	10,777	0.04%
2023/10/03	2.2	81.27	0	0.00	80.50	2.2	10,670	0.02%
2023/10/02	4	82.00	0	0.00	82.00	4	10,679	0.04%
2023/09/28	13	85.35	12	85.77	83.00	1	10,776	0.01%
2023/09/27	13	85.37	3	85.47	86.00	10	10,746	0.09%
2023/09/25	14	85.01	6	85.00	84.30	8	10,678	0.07%
2023/09/22	1	79.60	2	81.35	82.50	-1	10,638	-0.01%
2023/09/21	2	81.10	3	81.20	80.60	-1	10,613	-0.01%
2023/09/20	18	84.85	16	85.39	82.20	2	10,624	0.02%
2023/09/19	12	85.13	7	84.79	84.60	5	10,450	0.05%
2023/09/18	0	0.00	2	83.40	83.30	-2	10,335	-0.02%
2023/09/15	3	83.10	0	0.00	82.90	3	10,380	0.03%
2023/09/14	5	83.98	7	83.99	83.80	-2	10,412	-0.02%
2023/09/13	14	83.08	14.5	83.10	83.90	-0.5	10,425	0.00%
2023/09/12	0	0.00	3	81.90	81.30	-3	10,631	-0.03%
2023/09/11	2	81.90	0	0.00	81.20	2	10,647	0.02%
2023/09/08	4	83.53	1	84.00	82.60	3	10,628	0.03%
2023/09/07	7	83.99	10	83.72	84.50	-3	10,632	-0.03%
2023/09/06	7	84.94	10	84.10	83.20	-3	10,618	-0.03%
2023/09/05	8	85.59	11	84.99	85.20	-3	10,593	-0.03%
2023/09/04	122.5	86.80	62	86.14	85.70	60.5	10,510	0.58%	大買/
2023/09/01	55	85.79	46	84.90	85.30	9	9,982	0.09%
2023/08/31	6	83.70	2	83.65	83.40	4	9,779	0.04%
2023/08/30	19	82.44	13.1	82.86	83.70	5.9	9,882	0.06%
2023/08/29	6.1	78.83	0	0.00	79.80	6.1	9,712	0.06%
2023/08/28	0	0.00	4	77.30	75.70	-4	10,084	-0.04%
2023/08/25	1	74.60	2	75.15	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	4	74.60	74.50	-4	11,432	-0.03%
2023/08/22	2.2	74.56	0	0.00	74.30	2.2	11,663	0.02%
2023/08/21	2	74.95	1	75.20	75.40	1	11,977	0.01%
2023/08/18	0	75.00	0	0.00	74.70	0	12,263	0.00%
2023/08/17	1	75.40	2	74.70	75.60	-1	12,610	-0.01%
2023/08/16	2	73.25	5	73.82	73.20	-3	12,960	-0.02%
2023/08/15	1	74.00	0	0.00	74.30	1	13,037	0.01%
2023/08/14	69.2	74.55	1	75.50	73.40	68.2	13,253	0.51%
2023/08/11	2	77.70	0	0.00	77.50	2	13,487	0.01%
2023/08/09	4	81.30	1	79.20	79.20	3	13,659	0.02%
2023/08/08	0	0.00	3	79.80	79.70	-3	13,666	-0.02%
2023/08/04	0	0.00	1	80.50	80.70	-1	13,957	-0.01%
2023/08/02	3	81.13	4	80.50	80.10	-1	13,997	-0.01%
2023/07/31	9	83.32	10	82.93	82.00	-1	13,957	-0.01%
2023/07/28	0	0.00	2	81.20	81.60	-2	13,918	-0.01%
2023/07/27	4	80.15	5.9	80.18	81.00	-1.9	13,982	-0.01%
2023/07/26	0.5	79.80	2	78.30	77.70	-1.5	13,895	-0.01%
2023/07/25	8.7	79.47	6	79.40	79.80	2.7	13,936	0.02%
2023/07/24	11	77.15	0	0.00	76.20	11	13,873	0.08%
2023/07/21	3	77.60	13	78.18	77.40	-10	13,893	-0.07%
2023/07/20	5.1	78.29	2	78.85	78.20	3.1	14,010	0.02%
2023/07/19	8	79.55	0	0.00	79.00	8	13,983	0.06%
2023/07/18	3	81.87	5	82.80	80.20	-2	14,165	-0.01%
2023/07/17	2	84.70	4	85.23	84.40	-2	14,604	-0.01%
2023/07/14	12	86.25	21.4	85.97	85.50	-9.4	15,027	-0.06%
2023/07/13	10	83.48	3	83.10	84.00	7	15,484	0.05%
2023/07/12	0.7	80.46	0	0.00	80.20	0.7	15,701	0.00%
2023/07/11	3.2	80.13	11	80.53	80.00	-7.8	16,083	-0.05%
2023/07/10	12	81.77	13.2	82.64	81.30	-1.1	16,401	-0.01%
2023/07/07	9	82.64	6	83.30	82.30	3	16,394	0.02%
2023/07/06	13	83.47	24	82.97	83.50	-11	16,360	-0.07%
2023/07/05	5	82.34	10	82.35	81.80	-5	16,184	-0.03%
2023/07/04	3	83.07	3	82.67	82.40	0	16,023	0.00%
2023/07/03	2	82.15	0	0.00	81.80	2	16,017	0.01%
2023/06/30	4	82.48	4	81.18	82.60	0	15,975	0.00%
2023/06/29	1.1	80.80	0	0.00	80.50	1.1	15,906	0.01%
2023/06/28	16	81.40	9	80.79	80.80	7	15,888	0.04%
2023/06/27	1	81.20	2	79.75	79.40	-1	15,857	-0.01%
2023/06/26	6	81.17	10	82.00	82.00	-4	15,917	-0.03%
2023/06/21	7.4	82.25	20	82.00	82.00	-12.6	16,007	-0.08%
2023/06/20	3.4	82.45	4	83.75	83.10	-0.6	16,009	0.00%
2023/06/19	0	0.00	20	83.26	83.40	-20	16,067	-0.12%
2023/06/16	29.4	85.15	8	86.60	83.70	21.4	16,268	0.13%
2023/06/15	5	87.68	9	87.49	87.70	-4	16,050	-0.02%
2023/06/14	1	88.40	0	0.00	87.40	1	16,092	0.01%
2023/06/13	8	88.23	13	88.18	87.10	-5	16,261	-0.03%
2023/06/12	13	87.77	2	87.60	86.80	11	16,486	0.07%
2023/06/09	5	86.34	1	87.70	87.80	4	16,587	0.02%
2023/06/08	12	88.10	0	0.00	87.10	12	16,894	0.07%
2023/06/07	5	89.74	9	89.79	89.70	-4	17,277	-0.02%
2023/06/06	1.1	88.13	0	0.00	88.50	1.1	17,427	0.01%
2023/06/05	13.1	92.09	16	93.09	90.60	-2.9	17,463	-0.02%
2023/06/02	8	91.09	26	91.09	90.60	-18	17,273	-0.10%
2023/06/01	31	91.35	25	90.57	89.60	6	17,110	0.04%
2023/05/31	20	85.82	22.5	87.84	87.60	-2.5	16,730	-0.01%
2023/05/30	25	87.02	45.4	86.15	86.60	-20.3	16,779	-0.12%
2023/05/29	7	83.66	8	83.58	82.80	-1	16,189	-0.01%
2023/05/26	2	83.40	3.2	82.89	82.20	-1.2	16,720	-0.01%
2023/05/25	21	84.24	16.5	84.22	83.40	4.6	16,790	0.03%
2023/05/24	14	83.76	21	84.20	85.30	-7	16,784	-0.04%
2023/05/23	11	84.23	16	84.03	83.70	-5	16,779	-0.03%
2023/05/22	7	83.80	23.3	83.85	84.20	-16.3	16,625	-0.10%
2023/05/19	5	81.22	11	80.82	80.40	-6	16,605	-0.04%
2023/05/18	3	81.43	4	81.75	81.80	-1	17,232	-0.01%
2023/05/17	31.3	81.19	25.1	81.51	81.10	6.2	17,202	0.04%
2023/05/16	4	79.30	6	79.02	79.60	-2	16,929	-0.01%
2023/05/12	6	76.34	0	0.00	78.30	6	17,522	0.03%
2023/05/11	6	76.34	0	0.00	75.90	6	17,605	0.03%
2023/05/10	1	79.10	0.1	78.50	79.10	1	17,858	0.01%
2023/05/08	1	77.00	2.1	78.03	78.10	-1.1	18,373	-0.01%
2023/05/05	1	77.30	2	77.50	77.40	-1	19,117	-0.01%
2023/05/04	2	76.81	0	0.00	77.80	2	20,127	0.01%
2023/05/03	9	78.20	0	0.00	77.60	9	20,629	0.04%
2023/05/02	4	80.30	3.1	80.03	80.00	0.9	21,995	0.00%
2023/04/27	3	80.40	3	80.77	80.50	0	22,911	0.00%
2023/04/26	1	79.20	6.5	79.06	79.80	-5.5	23,222	-0.02%
2023/04/25	8.2	79.10	6	80.80	78.50	2.2	23,224	0.01%
2023/04/24	3	80.90	10	79.54	80.90	-7	23,268	-0.03%
2023/04/21	18	80.20	28.7	80.50	80.30	-10.7	23,333	-0.05%
2023/04/20	18.2	79.93	15.1	80.16	82.00	3	23,300	0.01%
2023/04/19	37.2	84.78	26	84.50	83.20	11.2	23,430	0.05%
2023/04/18	19.3	83.71	47.6	84.47	85.70	-28.4	23,376	-0.12%
2023/04/17	41	80.86	22	81.44	81.80	19	22,746	0.08%
2023/04/14	4	78.50	20	79.19	79.10	-16	22,664	-0.07%
2023/04/13	6.7	77.46	5	77.74	77.60	1.7	22,469	0.01%
2023/04/12	0	0.00	1	75.80	75.60	-1	22,228	0.00%
2023/04/11	3	74.67	2	75.65	74.70	1	22,378	0.00%
2023/04/07	2	74.30	2	74.60	74.30	0	22,682	0.00%
2023/04/06	6	73.50	1	74.00	73.70	5	22,946	0.02%
2023/03/31	1.3	75.35	0	0.00	75.20	1.3	23,097	0.01%
2023/03/30	0	76.80	0	0.00	76.50	0	23,290	0.00%
2023/03/29	1	75.00	2	75.40	75.60	-1	23,597	0.00%
2023/03/28	3	74.60	3	75.20	74.50	0	24,135	0.00%
2023/03/27	5.1	76.12	0	0.00	75.50	5.1	24,251	0.02%
2023/03/24	0.1	77.50	3	78.10	78.80	-2.9	24,380	-0.01%
2023/03/23	0	0.00	1	77.10	77.50	-1	24,792	0.00%
2023/03/22	4	78.13	3	78.23	76.40	1	25,520	0.00%
2023/03/21	3	77.20	36	78.00	77.30	-33	25,958	-0.13%
2023/03/17	6	75.32	4.3	75.37	75.70	1.7	26,757	0.01%
2023/03/16	10	74.21	0	0.00	73.90	10	27,143	0.04%
2023/03/15	3	77.03	6	77.80	75.90	-3	27,463	-0.01%
2023/03/14	11.3	75.10	12	74.85	75.50	-0.8	27,639	0.00%
2023/03/13	7	74.21	3	74.70	76.00	4	27,805	0.01%
2023/03/10	46	73.35	35	73.92	72.40	11	28,035	0.04%
2023/03/09	239	76.16	232	75.60	76.00	7	28,440	0.02%	大買/大賣/
2023/03/08	29	77.51	6	77.48	77.60	23	29,589	0.08%
2023/03/06	3	78.60	0	0.00	79.00	3	32,545	0.01%
2023/03/03	12	78.67	7	78.23	78.10	5	33,580	0.01%
2023/03/02	17	79.29	31	79.25	78.80	-14	33,809	-0.04%
2023/03/01	6	81.93	7	82.50	81.60	-1	34,331	0.00%
2023/02/24	39	81.61	44	82.04	81.30	-5	34,926	-0.01%
2023/02/23	4	78.98	6	79.37	80.00	-2	35,006	-0.01%
2023/02/22	12	78.50	28.6	78.86	78.10	-16.6	35,078	-0.05%
2023/02/21	27	81.32	3.6	81.35	80.90	23.4	35,210	0.07%
2023/02/20	8	80.28	4	80.30	80.60	4	35,453	0.01%
2023/02/17	19	80.94	27	80.48	80.00	-8	36,109	-0.02%
2023/02/16	25	81.53	15	81.61	81.50	10	36,232	0.03%
2023/02/15	20	78.20	4	78.43	77.90	16	35,580	0.04%
2023/02/14	3	77.27	5	77.20	77.20	-2	35,384	-0.01%
2023/02/13	8	77.63	5.2	77.55	77.50	2.8	35,365	0.01%
2023/02/10	37	78.61	18.3	79.07	79.00	18.7	35,162	0.05%
2023/02/09	1.2	76.96	1	77.20	76.90	0.2	34,580	0.00%
2023/02/08	5	77.90	4.2	76.40	77.80	0.8	34,426	0.00%
2023/02/07	2	77.50	1.5	77.61	77.80	0.5	34,045	0.00%
2023/02/06	3.2	77.53	3	78.27	77.50	0.1	33,809	0.00%
2023/02/03	13.2	80.08	12.3	78.88	78.10	0.9	33,486	0.00%
2023/02/02	20.4	82.05	8.3	81.28	79.50	12.1	32,779	0.04%
2023/02/01	14.3	83.06	13	83.11	84.50	1.3	31,891	0.00%
2023/01/31	74	80.36	356	79.69	82.90	-282	31,435	-0.90%	大賣/鉅額交易
2023/01/30	202	78.01	28	76.70	78.10	174	30,031	0.58%	大買/鉅額交易
2023/01/17	12	70.03	112	69.28	71.00	-100	29,893	-0.33%	大賣/
2023/01/16	103	68.94	8.4	68.71	69.20	94.6	29,626	0.32%	大買/
2023/01/13	0	0.00	1	66.80	66.80	-1	29,718	0.00%
2023/01/12	1	65.40	1	65.80	66.20	0	29,684	0.00%
2023/01/11	5	67.84	7	67.34	66.50	-2	29,471	-0.01%
2023/01/10	2.1	67.49	5	68.26	67.20	-2.9	29,388	-0.01%
2023/01/09	52	68.23	26	68.40	68.20	26	29,198	0.09%
2023/01/06	13	66.47	15	65.85	66.20	-2	28,481	-0.01%
2023/01/05	16	65.50	14	65.64	65.70	2	27,989	0.01%
2023/01/04	10	65.27	4	65.43	65.70	6	27,698	0.02%
2023/01/03	0	0.00	4	63.20	63.20	-4	27,350	-0.01%
2022/12/30	0	0.00	4	61.65	62.00	-4	27,175	-0.01%
2022/12/29	1	59.90	2	60.80	61.40	-1	27,061	0.00%
2022/12/28	1.1	61.32	1	62.30	61.60	0.1	26,892	0.00%
2022/12/27	2	61.05	2	61.70	61.90	0	26,747	0.00%
2022/12/26	5	59.72	6	59.90	61.10	-1	26,468	0.00%
2022/12/23	41	59.12	19	58.74	59.10	22	26,197	0.08%
2022/12/22	0	60.00	1	60.30	59.70	-1	25,954	0.00%
2022/12/21	39	60.58	13.2	61.72	60.00	25.9	25,720	0.10%
2022/12/20	21	63.54	50	62.37	61.40	-29	25,370	-0.11%
2022/12/19	19	64.41	23	64.03	64.20	-4	24,857	-0.02%
2022/12/16	7	64.54	2	64.45	64.10	5	24,654	0.02%
2022/12/15	28	67.70	26	67.92	66.50	2	24,382	0.01%
2022/12/14	35.2	66.14	42.4	67.04	66.80	-7.2	23,822	-0.03%
2022/12/13	110	65.66	105	65.66	65.00	5	23,062	0.02%	大買/大賣/
2022/12/12	51	65.66	21	66.00	66.60	30	22,467	0.13%
2022/12/09	3.1	62.56	4.5	62.77	62.30	-1.5	21,593	-0.01%
2022/12/08	14	63.29	16	63.01	63.00	-2	21,338	-0.01%
2022/12/07	4	64.45	9.5	63.97	63.40	-5.5	20,901	-0.03%
2022/12/06	32	66.02	66.3	64.55	64.90	-34.3	20,373	-0.17%
2022/12/05	12.1	67.16	25	66.90	66.90	-12.9	19,893	-0.07%
2022/12/02	18.4	67.71	8.5	67.92	66.70	9.9	19,576	0.05%
2022/12/01	42.1	66.30	38.2	67.62	67.90	3.9	18,949	0.02%
2022/11/30	288.5	65.61	309	65.58	65.20	-20.5	18,126	-0.11%	大買/大賣/
2022/11/29	410.4	63.76	414.2	64.16	63.70	-3.8	16,812	-0.02%	大買/大賣/
2022/11/28	40.2	61.67	29	61.78	64.80	11.2	14,714	0.08%
2022/11/25	12.1	59.81	14	60.24	60.60	-1.9	14,089	-0.01%
2022/11/24	23.1	57.17	24.3	57.10	57.70	-1.2	12,958	-0.01%
2022/11/23	47.4	56.71	38	56.63	57.10	9.4	12,521	0.07%
2022/11/22	28	54.61	28	54.35	54.90	0	11,541	0.00%
2022/11/21	24	52.76	14.2	52.66	54.10	9.8	10,587	0.09%
2022/11/18	6.1	49.08	2	49.55	49.20	4.1	9,933	0.04%
2022/11/17	19	50.85	14.2	51.14	50.20	4.9	9,704	0.05%
2022/11/16	13.2	50.33	9.7	50.39	50.90	3.5	9,257	0.04%
2022/11/15	82	50.30	80	50.68	51.10	2	8,791	0.02%
2022/11/14	8	48.28	10.8	48.78	49.50	-2.8	7,961	-0.04%
2022/11/10	0.1	44.65	1	44.95	44.40	-1	7,462	-0.01%
2022/11/09	0	0.00	4	45.85	44.80	-4	7,416	-0.05%
2022/11/08	1	45.40	0	0.00	45.35	1	7,303	0.01%
2022/11/07	1	45.25	1	45.85	45.75	0	7,330	0.00%
2022/11/04	11	44.22	12	44.30	45.05	-1	7,310	-0.01%
2022/11/03	1	44.65	2	44.73	44.45	-1	7,270	-0.01%
2022/11/02	1	45.65	0	0.00	45.20	1	7,337	0.01%
2022/11/01	3	45.65	5	45.15	45.60	-2	7,586	-0.03%
2022/10/31	5	46.03	4	45.83	45.60	1	7,566	0.01%
2022/10/28	3	46.80	3	46.20	45.75	0	7,556	0.00%
2022/10/27	8	45.36	10	45.71	46.55	-2	7,447	-0.03%
2022/10/25	8	44.89	4	44.90	44.30	4	7,207	0.06%
2022/10/24	80	45.82	80	46.17	46.00	0	6,936	0.00%
2022/10/21	11	44.23	19	44.84	45.05	-8	6,516	-0.12%
2022/10/20	10	41.41	3	41.43	41.35	7	5,996	0.12%
2022/10/19	9	42.84	9	43.12	43.00	0	5,965	0.00%
2022/10/18	2	42.93	3	43.10	42.80	-1	6,023	-0.02%
2022/10/17	4	42.99	9	42.99	43.45	-5	6,156	-0.08%
2022/10/14	0	0.00	2	42.40	42.80	-2	6,177	-0.03%
2022/10/13	1	42.65	3	41.98	41.05	-2	6,136	-0.03%
2022/10/12	5	40.87	1.1	41.15	41.05	3.9	6,071	0.06%
2022/10/11	4.1	41.41	0	0.00	40.80	4.1	6,175	0.07%
2022/10/07	0	0.00	6	42.90	42.90	-6	6,221	-0.10%
2022/10/06	1	41.60	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	1	41.85	41.20	-1	6,646	-0.02%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/29	0	0.00	2	41.60	41.55	-2	7,232	-0.03%
2022/09/27	1	42.80	0	0.00	42.65	1	7,378	0.01%
2022/09/22	0	0.00	1	43.40	43.45	-1	7,823	-0.01%
2022/09/21	0	0.00	14	43.05	42.60	-14	8,031	-0.17%
2022/09/20	15	42.79	4	42.55	43.30	11	8,266	0.13%
2022/09/19	0	0.00	21	41.90	41.95	-21	8,537	-0.25%
2022/09/15	1	42.15	0.1	42.15	42.05	0.9	9,548	0.01%
2022/09/13	2	42.15	0	0.00	42.15	2	10,474	0.02%
2022/09/08	2	42.05	4	42.08	42.35	-2	10,844	-0.02%
2022/09/06	3.5	42.53	0	0.00	42.05	3.5	11,057	0.03%
2022/09/05	0.1	43.55	0	0.00	43.40	0.1	11,033	0.00%
2022/09/02	27	42.74	7.3	42.77	43.85	19.7	11,015	0.18%
2022/09/01	8	43.20	7	43.12	43.20	1	10,804	0.01%
2022/08/31	0	0.00	0	41.00	41.25	0	10,484	0.00%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/26	1	41.00	20.2	40.99	41.00	-19.2	10,537	-0.18%
2022/08/24	21	40.85	0	0.00	40.70	21	10,758	0.20%
2022/08/23	2	40.60	0	0.00	40.85	2	10,817	0.02%
2022/08/22	2	40.93	0	0.00	40.85	2	10,847	0.02%
2022/08/19	0	0.00	16	41.31	41.30	-16	10,809	-0.15%
2022/08/17	1	42.00	6	42.20	41.95	-5	10,930	-0.05%
2022/08/16	1	42.50	2	42.20	42.40	-1	10,886	-0.01%
2022/08/15	6	42.60	1	42.90	42.55	5	10,870	0.05%
2022/08/12	2	42.23	2	42.40	42.40	0	10,881	0.00%
2022/08/11	3	41.95	0	0.00	41.80	3	10,866	0.03%
2022/08/10	1	42.30	1	41.95	41.95	0	10,869	0.00%
2022/08/09	14	41.36	22	41.83	42.20	-8	10,889	-0.07%
2022/08/08	17	40.17	7	40.64	41.45	10	10,907	0.09%
2022/08/05	4	43.91	3	44.08	43.80	1	10,664	0.01%
2022/08/04	2.1	43.10	0	0.00	43.25	2.1	10,610	0.02%
2022/08/03	1	44.30	2	44.55	44.05	-1	10,503	-0.01%
2022/08/02	0.1	45.05	5	45.00	45.10	-4.9	10,414	-0.05%
2022/08/01	4	45.48	0	0.00	45.55	4	10,361	0.04%
2022/07/29	4	45.78	1	45.65	45.75	3	10,334	0.03%
2022/07/28	0	0.00	2	45.70	45.45	-2	10,296	-0.02%
2022/07/26	7	45.94	1	46.10	45.55	6	10,166	0.06%
2022/07/25	4	45.19	9	45.24	45.80	-5	10,061	-0.05%
2022/07/22	8	45.56	5	45.87	45.95	3	9,867	0.03%
2022/07/21	18	46.53	13	46.47	46.95	5	9,614	0.05%
2022/07/20	2	47.80	2	47.60	47.50	0	9,444	0.00%
2022/07/19	5	48.30	1	48.05	48.05	4	9,371	0.04%
2022/07/15	6	48.13	14.1	48.38	48.00	-8.1	9,207	-0.09%
2022/07/14	6.1	48.84	2	48.68	49.00	4.1	9,075	0.05%
2022/07/13	3	48.77	74	48.83	49.00	-71	8,896	-0.80%
2022/07/12	4	45.74	7.2	46.57	46.90	-3.2	8,479	-0.04%
2022/07/11	67	46.47	10	46.43	46.10	57	8,246	0.69%
2022/07/08	3	44.53	11	44.70	44.70	-8	8,045	-0.10%
2022/07/07	6	43.40	6	43.08	43.70	0	7,907	0.00%
2022/07/06	10	43.73	0	0.00	42.50	10	7,786	0.13%
2022/07/05	1	44.55	2	44.65	44.50	-1	7,651	-0.01%
2022/07/04	3	44.12	0	0.00	44.40	3	7,573	0.04%
2022/07/01	7.2	45.72	2	45.68	44.40	5.2	7,468	0.07%
2022/06/30	8	47.26	9	47.18	47.20	-1	7,202	-0.01%
2022/06/29	12	48.03	5	47.97	47.50	7	6,978	0.10%
2022/06/28	9	48.82	6.3	48.48	48.35	2.7	6,707	0.04%
2022/06/27	7	49.24	5	49.73	50.20	2	6,443	0.03%
2022/06/24	5	50.04	5	49.87	50.00	0	6,089	0.00%
2022/06/23	39	51.31	42.1	50.71	50.50	-3.1	5,800	-0.05%
2022/06/22	11	49.53	18	49.10	49.10	-7	4,986	-0.14%
2022/06/21	45	48.26	66	49.00	49.75	-21	4,553	-0.46%
2022/06/20	7	44.79	9	45.71	45.30	-2	3,987	-0.05%
2022/06/17	2	46.60	2	46.43	46.10	0	3,770	0.00%
2022/06/16	3	46.33	4	46.36	45.80	-1	3,557	-0.03%
2022/06/15	1	45.75	7	45.47	45.40	-6	3,336	-0.18%
2022/06/14	2	44.73	9	44.35	44.80	-7	3,285	-0.21%
2022/06/13	2	45.30	1	45.05	45.40	1	3,201	0.03%
2022/06/10	1	44.71	3	44.90	45.40	-2	3,116	-0.06%
2022/06/09	6	45.08	5	45.06	45.20	1	3,089	0.03%
2022/06/08	1	44.35	1	44.65	44.35	0	3,099	0.00%
2022/06/07	3.2	44.56	2	44.58	44.35	1.2	3,070	0.04%
2022/06/06	1	44.70	3	44.73	44.70	-2	3,007	-0.07%
2022/06/02	2	45.28	14	45.65	45.15	-12	3,005	-0.40%
2022/06/01	14	46.08	8	46.04	45.80	6	2,937	0.20%
2022/05/31	2.1	44.24	5	44.06	44.45	-3	2,668	-0.11%
2022/05/30	0	0.00	3	43.42	43.70	-3	2,530	-0.12%
2022/05/27	0.1	43.30	13	43.27	43.30	-13	2,472	-0.52%
2022/05/26	1	43.60	3	43.55	43.15	-2	2,442	-0.08%
2022/05/25	10	43.20	3	42.67	43.15	7	2,352	0.30%
2022/05/24	1	42.10	1	42.10	42.15	0	2,309	0.00%
2022/05/23	0	0.00	1	42.05	42.10	-1	2,264	-0.04%
2022/05/20	4	42.01	0	0.00	41.95	4	2,280	0.18%
2022/05/19	2	41.25	0	0.00	42.20	2	2,270	0.09%
2022/05/18	7	41.86	0	0.00	42.05	7	2,204	0.32%
2022/05/16	0	0.00	9	41.62	42.00	-9	2,128	-0.42%
2022/05/13	8	39.99	0	0.00	40.10	8	1,945	0.41%
2022/05/12	0	0.00	1	38.20	38.10	-1	1,868	-0.05%
2022/04/29	1	39.70	0	0.00	39.60	1	1,908	0.05%
2022/04/19	1	40.30	0	0.00	40.35	1	2,202	0.05%
2022/04/12	1	39.40	1	39.50	39.10	0	2,472	0.00%
2022/03/31	0.1	40.70	0	0.00	40.70	0.1	2,820	0.00%
2022/03/29	0	0.00	1	40.60	40.50	-1	2,871	-0.03%
2022/03/24	5	40.45	0	0.00	40.55	5	2,930	0.17%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/07	0.1	40.05	0	0.00	39.70	0.1	2,936	0.00%
2022/02/18	0	0.00	1.1	42.25	42.40	-1.1	3,706	-0.03%
2022/02/14	1	41.15	0	0.00	41.20	1	4,128	0.02%
2022/02/09	2	41.93	2	41.85	42.00	0	4,231	0.00%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/26	0.1	40.70	0	0.00	40.80	0.1	4,330	0.00%
2022/01/24	0	0.00	1	40.90	41.35	-1	4,453	-0.02%
2022/01/21	1	41.60	0	0.00	41.35	1	4,537	0.02%
2022/01/14	0	0.00	3	43.67	43.55	-3	4,736	-0.06%
2022/01/13	0	0.00	2	43.65	43.45	-2	4,898	-0.04%
2022/01/11	1	42.70	0	0.00	42.75	1	5,175	0.02%
2022/01/07	0	0.00	2	43.90	43.60	-2	5,730	-0.03%
2022/01/06	1	43.20	0	0.00	43.60	1	5,794	0.02%
2022/01/05	0	0.00	3	43.60	43.55	-3	5,988	-0.05%
2022/01/04	2	43.15	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	11	42.95	42.85	-11	6,645	-0.17%
2021/12/27	1	42.00	0	0.00	42.00	1	7,032	0.01%
2021/12/23	0	0.00	5	41.70	41.95	-5	7,243	-0.07%
2021/12/17	1	41.90	0	0.00	41.85	1	8,019	0.01%
2021/12/15	3	41.15	0	0.00	41.15	3	8,731	0.03%
2021/12/14	1	41.15	0	0.00	41.10	1	9,503	0.01%
2021/12/13	7	41.62	0	0.00	41.55	7	9,818	0.07%
2021/12/10	5	41.49	0	0.00	41.35	5	10,132	0.05%
2021/12/08	3	41.93	1	41.85	41.70	2	10,165	0.02%
2021/11/30	5	41.55	0	0.00	41.00	5	10,150	0.05%
2021/11/29	0	0.00	0	41.00	41.10	0	10,145	0.00%
2021/11/26	0.1	41.65	5	41.72	41.60	-4.9	10,092	-0.05%
2021/11/25	0	42.70	0	0.00	42.40	0	10,021	0.00%
2021/11/24	2	42.95	2	43.00	42.80	0	10,011	0.00%
2021/11/23	2.1	44.41	0	43.75	43.15	2.1	9,994	0.02%
2021/11/19	14	43.79	10	43.39	43.30	4	9,740	0.04%
2021/11/18	5	43.44	4	43.20	43.10	1	9,587	0.01%
2021/11/17	6	42.95	3	43.07	43.40	3	9,523	0.03%
2021/11/16	3	43.40	7	42.74	43.35	-4	9,379	-0.04%
2021/11/15	2	42.00	2	41.93	41.90	0	9,147	0.00%
2021/11/12	0	0.00	7	41.48	41.85	-7	9,137	-0.08%
2021/11/11	3	41.12	0	0.00	40.80	3	9,095	0.03%
2021/11/10	0	0.00	1	41.65	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	1	41.85	42.10	-1	9,018	-0.01%
2021/11/08	6	41.59	0	0.00	41.50	6	8,969	0.07%
2021/11/05	7	41.79	20.6	41.69	41.85	-13.6	8,947	-0.15%
2021/11/04	3	41.68	2	42.08	41.50	1	8,966	0.01%
2021/11/02	2	41.78	6	41.99	41.50	-4	8,965	-0.04%
2021/11/01	0	0.00	3	41.68	41.35	-3	8,871	-0.03%
2021/10/29	5	41.40	3	41.27	41.10	2	8,813	0.02%
2021/10/28	4	42.03	1	41.95	41.90	3	8,730	0.03%
2021/10/27	3	42.23	2	42.45	42.25	1	8,705	0.01%
2021/10/26	4	42.41	0	0.00	42.40	4	8,666	0.05%
2021/10/25	10	42.60	53	42.65	42.70	-43	8,597	-0.50%
2021/10/22	43	42.31	1.1	42.39	42.20	41.9	8,522	0.49%
2021/10/21	1	42.90	9	42.77	43.10	-8	8,420	-0.10%
2021/10/20	2	41.75	7	41.77	41.40	-5	8,208	-0.06%
2021/10/19	15	42.20	28	42.17	41.90	-13	8,091	-0.16%
2021/10/18	53	43.68	30	44.08	42.15	23	7,879	0.29%
2021/10/15	13	43.87	4	43.83	44.25	9	7,551	0.12%
2021/10/14	3	42.90	1	42.95	42.95	2	7,346	0.03%
2021/10/13	1	43.35	1	43.60	43.65	0	7,244	0.00%
2021/10/12	10	43.24	3	44.00	42.70	7	7,081	0.10%
2021/10/08	6	44.46	36	44.28	44.20	-30	6,883	-0.44%
2021/10/07	16	42.66	2.2	42.96	43.05	13.8	6,326	0.22%
2021/10/06	7	41.53	3	41.83	42.15	4	6,118	0.07%
2021/10/05	2	40.10	3	40.02	40.30	-1	5,905	-0.02%
2021/10/01	1.1	40.99	1	41.45	40.25	0.1	5,782	0.00%
2021/09/30	1	42.30	1	41.85	42.70	0	5,642	0.00%
2021/09/29	0	0.00	4	42.00	42.00	-4	5,550	-0.07%
2021/09/28	1	42.50	2	42.63	42.80	-1	5,453	-0.02%
2021/09/27	29	44.80	24	44.84	43.10	5	5,411	0.09%
2021/09/23	4	43.64	13.2	43.52	43.80	-9.2	4,989	-0.18%
2021/09/22	18	43.81	16	44.07	43.70	2	4,756	0.04%
2021/09/17	33.1	43.43	42.1	43.25	43.95	-9	4,291	-0.21%
2021/09/16	16.1	41.18	30	40.97	41.15	-13.9	3,610	-0.39%
2021/09/15	36	39.36	26	39.49	40.30	10	3,399	0.29%
2021/09/08	2.1	36.98	0	0.00	36.90	2.1	3,339	0.06%
2021/09/06	1	37.60	10	37.70	37.50	-9	3,386	-0.27%
2021/09/02	1	37.65	4	37.75	37.85	-3	3,378	-0.09%
2021/08/31	3	37.65	0	0.00	37.85	3	3,366	0.09%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/26	1	37.50	0	0.00	37.45	1	3,367	0.03%
2021/08/19	1	36.60	0	0.00	36.70	1	3,468	0.03%
2021/08/17	2.1	37.13	0.5	37.30	37.00	1.6	3,480	0.05%
2021/08/16	0.1	38.30	0.5	38.08	37.80	-0.4	3,481	-0.01%
2021/08/13	0	0.00	0	38.70	38.50	0	3,483	0.00%
2021/08/11	0.1	39.20	0	0.00	39.15	0.1	3,558	0.00%
2021/08/06	1	41.70	1	41.35	40.90	0	3,899	0.00%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/03	0.1	39.75	0	0.00	39.40	0.1	4,282	0.00%
2021/07/30	1	39.95	0	0.00	39.90	1	4,420	0.02%
2021/07/28	3	39.68	18	40.40	39.70	-15	4,571	-0.33%
2021/07/19	5	41.48	220	41.39	41.35	-215	5,206	-4.13%	大賣/鉅額交易
2021/07/16	221	42.83	0	0.00	42.50	221	5,419	4.08%	大買/鉅額交易
2021/07/15	2	41.73	1	41.70	41.75	1	5,568	0.02%
2021/07/14	1	41.40	10	42.00	41.15	-9	5,798	-0.16%
2021/07/13	1	42.55	0	0.00	42.00	1	5,921	0.02%
2021/07/07	0	0.00	2	42.55	42.60	-2	7,496	-0.03%
2021/07/05	3	43.00	3	43.52	42.80	0	8,124	0.00%
2021/07/02	2	42.80	1	43.18	43.00	1	8,189	0.01%
2021/06/30	0	0.00	3	42.52	42.60	-3	8,237	-0.04%
2021/06/25	1	42.75	0	0.00	42.50	1	8,515	0.01%
2021/06/24	13	42.58	2	42.05	42.75	11	8,614	0.13%
2021/06/23	1.1	41.21	3	41.30	41.60	-1.9	8,997	-0.02%
2021/06/18	0	0.00	3	40.65	40.50	-3	10,830	-0.03%
2021/06/11	0	0.00	0.4	39.65	39.65	-0.4	11,273	0.00%
2021/06/09	2	39.60	0	0.00	39.35	2	11,374	0.02%
2021/06/07	0	0.00	10	39.53	39.80	-10	11,473	-0.09%
2021/06/04	0.1	39.95	2	40.30	40.15	-1.9	11,526	-0.02%
2021/06/01	2	39.60	1	39.50	40.10	1	11,728	0.01%
2021/05/31	1	39.95	0	0.00	39.45	1	11,793	0.01%
2021/05/27	2	38.83	0	0.00	38.80	2	11,868	0.02%
2021/05/25	5	39.85	0	0.00	39.55	5	12,015	0.04%
2021/05/24	14	39.32	0	0.00	39.50	14	12,265	0.11%
2021/05/21	14	39.05	0	39.20	39.20	14	12,377	0.11%
2021/05/20	1	38.65	0	0.00	38.60	1	12,562	0.01%
2021/05/19	0	0.00	2	39.20	39.20	-2	12,798	-0.02%
2021/05/18	0.1	38.90	1	38.70	38.85	-0.9	12,797	-0.01%
2021/05/17	18	36.84	8	37.89	36.00	10	12,762	0.08%
2021/05/14	46	40.84	36	40.77	38.90	10	12,672	0.08%
2021/05/13	2	37.80	2	37.95	38.40	0	12,556	0.00%
2021/05/12	4.2	37.93	1	37.45	38.10	3.2	12,478	0.03%
2021/05/11	4.2	40.49	16	41.05	40.60	-11.8	12,357	-0.10%
2021/05/10	2	42.88	6	42.98	43.20	-4	12,322	-0.03%
2021/05/07	0	0.00	1	42.40	42.90	-1	12,358	-0.01%
2021/05/05	13	40.58	0	0.00	40.40	13	12,720	0.10%
2021/05/04	3.2	41.09	3	42.98	40.50	0.2	12,698	0.00%
2021/05/03	3.1	43.89	1	44.95	42.95	2.1	12,571	0.02%
2021/04/29	1	45.15	11	45.22	45.40	-10	12,565	-0.08%
2021/04/28	0	0.00	6	44.88	45.15	-6	12,567	-0.05%
2021/04/27	9	45.44	3	45.38	45.60	6	12,645	0.05%
2021/04/26	0	0.00	101	45.12	44.75	-101	12,694	-0.80%	大賣/鉅額交易
2021/04/23	1	44.70	17	45.22	44.60	-16	12,780	-0.13%
2021/04/22	85	45.27	92	45.81	44.35	-7	12,901	-0.05%
2021/04/21	11.1	46.69	3	47.00	46.50	8.1	12,842	0.06%
2021/04/20	11	46.92	11	47.33	47.85	0	12,734	0.00%
2021/04/19	2	46.30	2	46.68	46.40	0	12,771	0.00%
2021/04/16	3	45.63	3	45.85	45.65	0	12,810	0.00%
2021/04/15	4	45.88	1	46.00	45.55	3	12,884	0.02%
2021/04/14	8	47.12	5.1	46.95	47.20	2.9	12,794	0.02%
2021/04/13	84	47.24	15	47.40	46.80	69	13,010	0.53%
2021/04/12	60	46.61	10	46.40	46.30	50	12,787	0.39%
2021/04/09	10	44.84	4	44.74	44.70	6	13,190	0.05%
2021/04/08	0	0.00	18	43.97	44.05	-18	13,439	-0.13%
2021/04/07	0	0.00	5	44.23	43.95	-5	13,403	-0.04%
2021/04/06	8.5	44.08	2	44.10	44.00	6.5	13,536	0.05%
2021/04/01	2	43.88	1	43.90	44.45	1	14,220	0.01%
2021/03/31	11	43.96	3	44.07	44.05	8	14,437	0.06%
2021/03/30	2	43.55	91	43.53	43.35	-89	14,258	-0.62%
2021/03/29	1	42.90	10	43.35	43.45	-9	14,224	-0.06%
2021/03/26	151.2	44.11	54	43.95	43.25	97.2	14,084	0.69%	大買/
2021/03/25	96.3	46.74	253	47.13	45.10	-156.7	13,578	-1.15%	大賣/鉅額交易
2021/03/24	932	46.58	780	46.44	46.65	152	12,788	1.19%	大買/大賣/鉅額交易
2021/03/23	0	0.00	1	42.45	42.45	-1	11,679	-0.01%
2021/03/22	1	42.00	0	0.00	42.45	1	11,591	0.01%
2021/03/19	1	42.10	0	0.00	42.10	1	11,540	0.01%
2021/03/18	3	43.08	8	43.03	42.80	-5	11,438	-0.04%
2021/03/17	24	43.46	13	43.66	43.30	11	11,313	0.10%
2021/03/16	1	42.40	1	42.80	42.75	0	11,058	0.00%
2021/03/15	5	42.30	8	42.40	42.25	-3	10,985	-0.03%
2021/03/12	7	42.54	2	42.45	42.50	5	10,965	0.05%
2021/03/11	0	42.50	0	0.00	42.40	0	10,998	0.00%
2021/03/10	11	42.87	12	42.98	42.35	-1	10,968	-0.01%
2021/03/09	8	42.23	12.3	41.83	42.85	-4.3	10,911	-0.04%
2021/03/08	11	42.74	1	42.80	42.10	10	10,839	0.09%
2021/03/04	1	41.65	1	42.15	41.60	0	10,714	0.00%
2021/03/03	0	0.00	2	41.90	41.85	-2	10,655	-0.02%
2021/02/26	5.5	41.73	74	41.76	41.65	-68.5	10,553	-0.65%
2021/02/25	55	42.31	1.3	42.66	42.60	53.7	10,566	0.51%
2021/02/24	6.1	42.20	2	41.40	41.40	4.1	10,518	0.04%
2021/02/23	8	43.41	11	42.70	43.55	-3	10,325	-0.03%
2021/02/22	33	43.05	6	43.06	42.90	27	10,227	0.26%
2021/02/19	9	42.64	11	42.02	43.70	-2	10,159	-0.02%
2021/02/18	1	40.95	0	40.80	41.10	1	9,965	0.01%
2021/02/17	4	40.86	0	0.00	40.90	4	10,053	0.04%
2021/02/05	1	40.45	2	40.45	40.00	-1	10,018	-0.01%
2021/02/03	3	41.50	3	41.10	40.95	0	9,973	0.00%
2021/02/02	7	41.05	0	0.00	41.15	7	9,943	0.07%
2021/02/01	1	40.05	1	40.20	40.45	0	9,892	0.00%
2021/01/28	3	41.82	3	42.40	41.35	0	9,789	0.00%
2021/01/27	15	42.57	15	42.27	43.20	0	9,589	0.00%
2021/01/26	0	0.00	3	41.17	41.10	-3	9,261	-0.03%
2021/01/25	3	41.82	5	42.40	41.95	-2	9,225	-0.02%
2021/01/22	10	41.76	13	41.42	43.20	-3	9,197	-0.03%
2021/01/21	6.1	41.10	3	41.30	40.95	3.1	9,061	0.03%
2021/01/20	4	42.86	12	41.98	41.45	-8	8,987	-0.09%
2021/01/19	5	44.10	12	43.08	43.05	-7	8,845	-0.08%
2021/01/18	24	43.58	1.1	43.71	43.55	22.9	8,730	0.26%
2021/01/15	1.1	43.36	8	43.05	42.75	-6.9	8,578	-0.08%
2021/01/14	8	44.44	2	44.98	44.30	6	8,366	0.07%
2021/01/13	4	44.69	2	45.10	44.45	2	8,162	0.02%
2021/01/12	0.4	43.95	10	44.79	43.95	-9.6	8,071	-0.12%
2021/01/11	11	47.60	17	47.54	46.80	-6	7,913	-0.08%
2021/01/08	9	47.33	25	47.18	46.55	-16	7,853	-0.20%
2021/01/07	6	48.31	15	48.58	48.00	-9	7,662	-0.12%
2021/01/06	75.1	51.36	102	51.37	49.00	-26.9	7,415	-0.36%	大賣/
2021/01/05	17	49.54	19	49.65	48.85	-2	6,700	-0.03%
2021/01/04	85	49.49	45	48.77	50.90	40	6,279	0.64%
2020/12/31	42	45.18	27	45.40	46.90	15	5,551	0.27%
2020/12/30	2	42.15	3	42.53	42.85	-1	5,130	-0.02%
2020/12/29	37	42.55	31	42.69	42.20	6	5,130	0.12%
2020/12/28	54	43.64	37.6	43.41	43.50	16.4	4,966	0.33%
2020/12/25	26	39.96	3	40.55	41.05	23	4,236	0.54%
2020/12/23	1	37.30	19	36.78	37.20	-18	3,965	-0.45%
2020/12/21	14	37.65	0	0.00	37.25	14	3,955	0.35%
2020/12/15	3	36.57	0	0.00	36.50	3	4,114	0.07%
2020/12/11	3	37.20	0	0.00	36.80	3	4,351	0.07%
2020/12/10	1	37.30	0	0.00	37.65	1	4,463	0.02%
2020/12/08	0	0.00	1	37.85	37.65	-1	4,692	-0.02%
2020/12/07	1.4	37.61	49	38.30	37.65	-47.6	4,911	-0.97%
2020/12/04	49	38.39	0	0.00	38.45	49	5,046	0.97%
2020/12/01	0.3	38.80	0	0.00	38.80	0.3	5,203	0.01%
2020/11/27	10	39.09	7	38.70	39.35	3	5,360	0.06%
2020/11/26	7	39.20	0	0.00	39.20	7	5,594	0.13%
2020/11/25	6	39.44	3	39.52	39.50	3	5,902	0.05%
2020/11/24	6	39.22	57	39.35	38.75	-51	6,017	-0.85%
2020/11/23	10.2	39.95	3	40.42	40.10	7.2	6,060	0.12%
2020/11/20	2	39.53	3.6	39.80	40.05	-1.6	6,286	-0.03%
2020/11/19	15	38.92	2	39.25	38.90	13	6,314	0.21%
2020/11/18	53	38.86	2	39.15	39.00	51	6,319	0.81%
2020/11/17	1	37.10	3	37.55	38.10	-2	6,289	-0.03%
2020/11/16	5	37.62	6	37.35	37.70	-1	6,399	-0.02%
2020/11/13	3	36.45	2	36.55	36.25	1	6,375	0.02%
2020/11/12	1	35.65	1	35.85	36.00	0	6,632	0.00%
2020/11/11	2	35.63	3.6	35.77	35.90	-1.6	6,804	-0.02%
2020/11/10	2.7	34.94	2	34.93	35.05	0.7	6,818	0.01%
2020/11/09	1	34.30	2	34.50	34.50	-1	6,897	-0.01%
2020/11/06	5	33.99	8	34.18	34.00	-3	7,052	-0.04%
2020/11/02	2.4	34.42	2	34.60	34.90	0.4	7,806	0.01%
2020/10/30	2	36.40	0	0.00	35.60	2	7,864	0.03%
2020/10/29	1	37.55	3	37.55	37.55	-2	7,849	-0.03%
2020/10/27	1	38.05	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0.1	38.20	1	38.40	38.30	-0.9	8,080	-0.01%
2020/10/21	12	38.53	10.3	38.05	38.20	1.7	8,288	0.02%
2020/10/20	0	0.00	5	38.16	38.30	-5	8,430	-0.06%
2020/10/19	14.1	39.00	1	39.75	38.00	13.1	8,490	0.15%
2020/10/06	0	0.00	1	23.25	23.95	-1	8,403	-0.01%
2020/10/05	2	22.70	1	22.80	22.85	1	8,393	0.01%
2020/09/30	1	23.00	0	0.00	22.95	1	8,477	0.01%
2020/09/25	1	22.60	2	22.60	22.60	-1	8,961	-0.01%
2020/09/24	2	22.50	1	22.40	22.55	1	8,931	0.01%
2020/09/22	1	23.50	0	0.00	23.40	1	8,809	0.01%
2020/09/21	2	24.30	0	0.00	24.30	2	8,759	0.02%
2020/09/17	0	0.00	1	23.75	23.75	-1	8,918	-0.01%
2020/09/14	1	23.60	2	23.75	23.60	-1	9,023	-0.01%
2020/09/11	0	0.00	10	23.81	23.70	-10	9,128	-0.11%
2020/09/10	2	24.25	0	0.00	24.35	2	9,194	0.02%
2020/09/09	3	24.25	1	24.15	24.45	2	9,265	0.02%
2020/09/08	2	24.60	2	24.70	24.25	0	9,286	0.00%
2020/09/07	1	25.60	0	0.00	25.20	1	9,275	0.01%
2020/09/04	1	25.45	3	25.32	25.45	-2	9,415	-0.02%
2020/09/03	1	25.55	1	26.05	25.30	0	9,458	0.00%
2020/09/02	5	25.58	4	25.74	25.70	1	9,787	0.01%
2020/09/01	6	25.83	3	25.67	25.90	3	10,242	0.03%
2020/08/31	8	25.48	17	25.10	25.30	-9	10,258	-0.09%
2020/08/28	1	24.75	2	24.70	24.65	-1	10,694	-0.01%
2020/08/26	10	24.95	50	24.86	25.10	-40	10,706	-0.37%
2020/08/25	20	24.58	42	24.40	24.40	-22	10,706	-0.21%
2020/08/24	45	24.73	1	24.45	24.85	44	10,717	0.41%
2020/08/21	21	24.70	5	24.86	25.10	16	10,745	0.15%
2020/08/20	24	23.42	16	23.76	23.30	8	10,541	0.08%
2020/08/19	2	24.93	1	25.00	24.75	1	10,319	0.01%
2020/08/18	9	25.17	13	25.13	25.35	-4	10,271	-0.04%
2020/08/17	8	25.15	3	25.17	25.15	5	10,263	0.05%
2020/08/13	5	24.45	3	24.35	24.40	2	10,722	0.02%
2020/08/11	2	24.63	4	24.64	24.55	-2	11,315	-0.02%
2020/08/10	0	0.00	2	24.20	24.20	-2	11,238	-0.02%
2020/08/07	15	24.03	13	23.91	24.00	2	11,141	0.02%
2020/08/06	1	23.90	414	23.81	23.90	-413	10,896	-3.79%	大賣/鉅額交易
2020/08/05	0	0.00	3	23.52	23.50	-3	10,748	-0.03%
2020/08/04	0	0.00	101	23.50	23.50	-101	10,813	-0.93%	大賣/鉅額交易
2020/08/03	1	23.85	4	23.35	23.45	-3	10,766	-0.03%
2020/07/31	17	23.35	17	23.70	23.70	0	10,628	0.00%
2020/07/30	21	23.00	23	23.04	23.00	-2	10,275	-0.02%
2020/07/29	0	0.00	2	22.00	21.80	-2	10,056	-0.02%
2020/07/28	1	21.05	0	0.00	20.85	1	10,052	0.01%
2020/07/27	0	0.00	150	21.06	20.70	-150	10,058	-1.49%	大賣/鉅額交易
2020/07/24	0	0.00	1	21.65	21.10	-1	10,072	-0.01%
2020/07/23	0	0.00	2	22.10	21.85	-2	10,053	-0.02%
2020/07/22	1	21.85	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	2	21.90	21.90	-2	10,042	-0.02%
2020/07/17	3	21.68	0	0.00	21.45	3	10,058	0.03%
2020/07/16	5	21.73	0	0.00	21.80	5	10,100	0.05%
2020/07/15	43	21.70	0	0.00	21.65	43	10,074	0.43%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	2	21.40	21.45	-2	10,089	-0.02%
2020/07/10	2	21.23	1	21.40	21.10	1	10,118	0.01%
2020/07/09	7	21.17	4	21.16	21.10	3	10,131	0.03%
2020/07/08	41	21.52	4	21.53	21.40	37	10,172	0.36%
2020/07/07	65	21.91	5	21.62	22.25	60	10,259	0.58%
2020/07/06	3	21.10	5	21.10	21.25	-2	10,679	-0.02%
2020/07/03	1	21.25	15	21.15	21.20	-14	11,003	-0.13%
2020/07/02	1	21.20	1	21.25	21.25	0	11,299	0.00%
2020/06/30	1	21.30	0	0.00	21.55	1	11,996	0.01%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/24	1	21.90	0	0.00	21.90	1	12,541	0.01%
2020/06/23	0	0.00	21	22.10	22.15	-21	12,518	-0.17%
2020/06/22	0	0.00	2	22.50	22.55	-2	12,531	-0.02%
2020/06/19	0	0.00	1	22.90	22.50	-1	12,547	-0.01%
2020/06/18	4	22.71	5	22.54	22.50	-1	12,504	-0.01%
2020/06/17	5	22.98	311	23.00	22.90	-306	12,471	-2.45%	大賣/鉅額交易
2020/06/16	2	22.83	1	22.80	22.80	1	12,489	0.01%
2020/06/15	2	22.43	21	22.75	22.10	-19	12,420	-0.15%
2020/06/12	0	0.00	9	21.85	22.25	-9	12,415	-0.07%
2020/06/11	5	23.58	10	22.80	22.70	-5	12,296	-0.04%
2020/06/10	13	23.72	0	0.00	23.85	13	12,240	0.11%
2020/06/09	23	23.52	204	23.89	23.85	-181	12,160	-1.49%	大賣/鉅額交易
2020/06/08	24	23.53	9	23.58	23.20	15	11,764	0.13%
2020/06/05	0	0.00	15	22.27	22.30	-15	11,237	-0.13%
2020/06/04	507	22.34	547	21.81	22.35	-40	11,126	-0.36%	大買/大賣/
2020/06/03	2	20.15	2	20.25	20.35	0	10,578	0.00%
2020/06/02	0	0.00	50	20.10	20.10	-50	10,602	-0.47%
2020/06/01	50	20.25	29	20.29	20.30	21	10,650	0.20%
2020/05/29	1	19.90	3	20.05	19.80	-2	10,614	-0.02%
2020/05/28	57	19.95	10	20.05	19.80	47	10,651	0.44%
2020/05/27	11	19.82	1	19.95	19.90	10	10,612	0.09%
2020/05/26	10	19.95	0	0.00	19.90	10	10,745	0.09%
2020/05/25	4	20.15	20	20.20	20.25	-16	10,725	-0.15%
2020/05/22	2	20.13	122	20.31	20.05	-120	10,719	-1.12%	大賣/鉅額交易
2020/05/21	33	20.53	14	20.40	20.60	19	10,663	0.18%
2020/05/20	96	19.90	193	19.67	20.35	-97	10,541	-0.92%	大賣/
2020/05/19	191	19.61	111	19.41	19.70	80	10,116	0.79%	大買/大賣/
2020/05/18	13	17.95	2	18.00	17.95	11	9,692	0.11%
2020/05/14	0	0.00	4	16.75	16.70	-4	9,458	-0.04%
2020/05/11	0	0.00	55	16.85	16.90	-55	9,800	-0.56%
2020/05/08	2	16.30	0	0.00	16.35	2	10,006	0.02%
2020/05/06	0	0.00	1	16.60	16.40	-1	10,143	-0.01%
2020/05/05	15	16.65	3	16.65	16.65	12	10,113	0.12%
2020/05/04	30	16.80	1	16.85	16.70	29	10,085	0.29%
2020/04/30	2	17.50	0	0.00	17.40	2	10,060	0.02%
2020/04/29	3	17.57	31	17.50	17.55	-28	9,996	-0.28%
2020/04/27	0	0.00	1	16.95	17.10	-1	9,904	-0.01%
2020/04/24	20	17.00	0	0.00	16.70	20	9,845	0.20%
2020/04/22	3	16.55	16.5	16.58	16.55	-13.5	9,690	-0.14%
2020/04/21	2	17.33	35	17.16	16.75	-33	9,616	-0.34%
2020/04/20	0	0.00	4	17.70	17.70	-4	9,464	-0.04%
2020/04/17	16	18.23	2	18.70	17.80	14	9,427	0.15%
2020/04/16	82	18.00	112	17.90	18.20	-30	9,317	-0.32%	大賣/
2020/04/15	10	18.46	5	18.55	18.35	5	9,244	0.05%
2020/04/14	72	18.50	18	18.43	18.45	54	9,153	0.59%
2020/04/13	28	18.47	23	18.65	18.70	5	9,024	0.06%
2020/04/10	8	18.76	17	19.02	18.75	-9	8,882	-0.10%
2020/04/09	72.5	18.79	67	18.86	18.50	5.5	8,637	0.06%
2020/04/08	21	17.63	10	17.68	18.15	11	7,968	0.14%
2020/04/07	11	16.50	32	15.97	16.50	-21	7,539	-0.28%
2020/04/06	20	15.50	6	15.15	15.55	14	7,210	0.19%
2020/04/01	8	14.78	4	14.79	14.85	4	6,853	0.06%
2020/03/31	81	14.71	82	14.76	14.70	-1	6,443	-0.02%
2020/03/26	5	16.50	0	0.00	16.65	5	5,713	0.09%
2020/03/25	0	0.00	3	15.70	15.50	-3	5,625	-0.05%
2020/03/24	3	15.05	1	15.40	14.65	2	5,551	0.04%
2020/03/23	1.2	14.53	0	0.00	14.45	1.2	5,505	0.02%
2020/03/20	1	15.15	1	15.15	15.15	0	5,562	0.00%
2020/03/19	0	0.00	3	14.62	14.50	-3	5,495	-0.05%
2020/03/17	0.2	16.70	0	0.00	16.40	0.2	5,310	0.00%
2020/03/16	4	17.86	0	0.00	17.00	4	5,212	0.08%
2020/03/13	3	17.55	0	0.00	17.60	3	5,173	0.06%
2020/03/12	1	18.60	0	0.00	18.60	1	5,023	0.02%
2020/03/11	0	0.00	2	20.25	19.65	-2	4,910	-0.04%
2020/03/09	2	20.50	0	0.00	20.10	2	4,794	0.04%
2020/03/05	0	0.00	50	21.15	21.00	-50	4,563	-1.10%
2020/03/04	50	21.16	0	0.00	21.15	50	4,486	1.11%
2020/03/03	0	0.00	50	21.00	20.85	-50	4,407	-1.13%
2020/03/02	1	20.70	51	20.65	20.30	-50	4,305	-1.16%
2020/02/27	5	20.90	1	20.50	20.40	4	4,172	0.10%
2020/02/26	9	21.16	4.5	21.51	21.55	4.5	4,034	0.11%
2020/02/25	0	0.00	20	20.65	20.80	-20	3,835	-0.52%
2020/02/24	3	20.75	3	20.92	20.95	0	3,775	0.00%
2020/02/21	0	0.00	3	20.90	20.95	-3	3,682	-0.08%
2020/02/20	50	21.05	0	0.00	21.05	50	3,614	1.38%
2020/02/17	1	20.00	2	20.00	20.05	-1	3,311	-0.03%
2020/02/14	2	19.70	0	0.00	19.80	2	3,248	0.06%
2020/02/13	53	20.11	4	20.06	20.00	49	3,221	1.52%
2020/02/12	13	20.01	4	20.04	20.05	9	3,161	0.28%
2020/02/11	4	19.90	0	0.00	19.65	4	3,040	0.13%
2020/02/10	11	19.61	2	19.90	19.90	9	2,847	0.32%
2020/02/07	5	18.65	6	18.85	19.25	-1	2,539	-0.04%
2020/02/06	1	18.60	0	0.00	18.75	1	2,407	0.04%
2020/02/03	0	0.00	2	17.13	17.15	-2	2,303	-0.09%
2020/01/30	1	17.95	0	0.00	17.95	1	2,238	0.04%
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/16	1	19.10	0	0.00	19.10	1	2,143	0.05%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/10	0	0.00	6	18.80	19.00	-6	2,303	-0.26%
2020/01/08	1	18.80	0	18.70	18.70	1	2,348	0.04%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2019/12/27	0	0.00	0.3	19.30	19.35	-0.3	2,450	-0.01%
2019/12/17	2	19.48	0	0.00	19.75	2	2,559	0.08%
2019/12/16	0	0.00	1	19.30	19.20	-1	2,516	-0.04%
2019/12/13	0	0.00	50	19.05	18.95	-50	2,589	-1.93%
2019/12/12	0.3	19.05	0	0.00	19.10	0.3	2,834	0.01%
2019/12/11	1	19.20	0	0.00	19.15	1	2,851	0.04%
2019/12/10	1	19.15	1	19.10	19.10	0	2,853	0.00%
2019/12/05	0	0.00	7	18.80	18.80	-7	3,019	-0.23%
2019/11/27	10	18.80	0	0.00	18.80	10	3,037	0.33%
2019/11/26	10	18.80	0	0.00	18.80	10	3,052	0.33%
2019/11/25	2	18.70	0	0.00	18.75	2	3,082	0.06%
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/15	1	18.40	3	18.55	18.70	-2	3,276	-0.06%
2019/11/13	0	0.00	3	19.15	19.05	-3	3,257	-0.09%
2019/11/12	1	19.05	0	0.00	19.15	1	3,317	0.03%
2019/11/11	10	19.50	0	0.00	19.20	10	3,510	0.28%
2019/11/08	0	0.00	50	19.65	19.65	-50	3,598	-1.39%
2019/11/07	10	19.65	0	0.00	19.60	10	3,789	0.26%
2019/11/05	0	0.00	21	19.70	19.70	-21	3,820	-0.55%
2019/11/04	72	19.65	3	19.65	19.60	69	3,884	1.78%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/28	1	19.70	0	0.00	19.60	1	4,286	0.02%
2019/10/25	0	0.00	10	19.75	19.65	-10	4,554	-0.22%
2019/10/23	0	0.00	3	19.65	19.65	-3	4,951	-0.06%
2019/10/22	1.3	19.73	0	0.00	19.80	1.3	4,970	0.03%
2019/10/21	0	0.00	2	19.95	19.85	-2	5,024	-0.04%
2019/10/17	1	19.65	0	0.00	19.70	1	5,096	0.02%
2019/10/16	10	19.40	0	0.00	19.55	10	5,099	0.20%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/10/02	5	19.65	0	0.00	19.60	5	5,636	0.09%
2019/10/01	0	0.00	5	19.85	19.80	-5	5,725	-0.09%
2019/09/27	2	19.83	1	19.65	19.65	1	5,854	0.02%
2019/09/24	3	20.35	0	0.00	20.25	3	6,196	0.05%
2019/09/19	0.2	20.60	0	0.00	20.60	0.2	6,527	0.00%
2019/09/17	3	20.50	2	20.83	20.10	1	6,676	0.01%
2019/09/16	2	21.13	0	0.00	21.35	2	6,610	0.03%
2019/09/12	1	21.15	0	0.00	21.10	1	6,819	0.01%
2019/09/11	0	0.00	1	21.00	20.95	-1	6,892	-0.01%
2019/09/10	2	21.05	2	21.10	21.10	0	6,912	0.00%
2019/09/09	6	21.45	0	0.00	21.35	6	6,974	0.09%
2019/09/03	0	0.00	1	20.95	20.85	-1	7,420	-0.01%
2019/09/02	2	20.80	0	0.00	20.95	2	7,566	0.03%
2019/08/28	0	0.00	1	21.00	21.15	-1	8,083	-0.01%
2019/08/27	2	20.68	0	0.00	20.60	2	8,269	0.02%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/22	1	20.95	0	0.00	21.00	1	9,296	0.01%
2019/08/21	1	20.90	0	0.00	20.95	1	9,722	0.01%
2019/08/20	11	20.65	12	20.92	20.60	-1	10,331	-0.01%
2019/08/19	10	21.30	0	0.00	21.15	10	10,315	0.10%
2019/08/16	2	21.20	10	21.40	21.30	-8	10,429	-0.08%
2019/08/15	3	21.28	0	0.00	21.10	3	10,583	0.03%
2019/08/14	3	21.55	0	0.00	21.90	3	10,655	0.03%
2019/08/13	2	22.38	0	0.00	22.25	2	10,900	0.02%
2019/08/12	14	22.49	14	22.43	23.15	0	11,551	0.00%
2019/08/08	3	22.80	0	0.00	23.20	3	11,763	0.03%
2019/08/07	0	0.00	7	22.96	23.00	-7	11,837	-0.06%
2019/08/06	3	22.53	2	22.35	22.70	1	12,036	0.01%
2019/08/05	2	22.90	0	0.00	22.90	2	12,002	0.02%
2019/08/02	5	22.98	0	0.00	23.05	5	11,956	0.04%
2019/08/01	2	23.65	0	0.00	23.60	2	11,864	0.02%
2019/07/31	1	24.00	1	24.20	24.00	0	11,789	0.00%
2019/07/29	4	24.75	3	24.38	24.45	1	11,611	0.01%
2019/07/26	5	23.76	10	23.71	23.90	-5	11,344	-0.04%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/22	3	23.35	10	23.10	23.20	-7	10,850	-0.06%
2019/07/19	0	0.00	0.4	23.35	23.35	-0.4	10,746	0.00%
2019/07/17	0.3	23.45	0	0.00	23.45	0.3	10,646	0.00%
2019/07/16	4	23.78	0	0.00	23.45	4	10,642	0.04%
2019/07/15	0	0.00	2	23.45	23.90	-2	10,573	-0.02%
2019/07/12	0	0.00	1	23.95	23.15	-1	10,479	-0.01%
2019/07/11	0	0.00	2	23.80	23.95	-2	10,325	-0.02%
2019/07/10	0	0.00	1	24.00	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	2	23.80	23.80	-2	10,487	-0.02%
2019/07/08	0	0.00	3	23.72	23.60	-3	10,552	-0.03%
2019/07/05	0	0.00	15	23.75	23.60	-15	10,474	-0.14%
2019/07/04	0	0.00	10	23.40	23.50	-10	10,403	-0.10%
2019/07/03	12	23.01	4	23.50	23.00	8	10,384	0.08%
2019/07/02	0	0.00	15	23.57	23.45	-15	10,383	-0.14%
2019/07/01	0	0.00	5	23.26	23.25	-5	10,231	-0.05%
2019/06/27	1	22.80	0	0.00	22.80	1	10,070	0.01%
2019/06/26	4	22.90	10	22.92	22.95	-6	10,027	-0.06%
2019/06/25	10	22.55	12	22.65	22.60	-2	10,079	-0.02%
2019/06/24	0	0.00	9	22.04	22.10	-9	9,829	-0.09%
2019/06/21	3	22.18	0	0.00	22.05	3	9,757	0.03%
2019/06/20	3	22.12	0	0.00	22.15	3	9,569	0.03%
2019/06/19	1	21.60	0	21.80	21.80	1	9,332	0.01%
2019/06/18	3	21.63	0	0.00	21.50	3	9,249	0.03%
2019/06/17	5	21.49	0	0.00	21.45	5	9,199	0.05%
2019/06/13	1	21.60	1	21.60	21.60	0	9,022	0.00%
2019/06/12	15	22.04	0	0.00	22.00	15	8,821	0.17%
2019/06/11	5	22.72	0	0.00	22.60	5	8,623	0.06%
2019/06/10	4	22.54	11	22.63	22.50	-7	8,484	-0.08%
2019/06/06	11	22.78	60	22.81	22.55	-49	8,361	-0.59%
2019/06/05	11	23.36	0	0.00	23.20	11	8,178	0.13%
2019/06/04	10	23.55	0	0.00	23.10	10	7,985	0.13%
2019/06/03	2	23.33	7	23.41	23.25	-5	7,805	-0.06%
2019/05/31	6	24.21	16	23.63	23.85	-10	7,586	-0.13%
2019/05/30	39	24.23	10	23.97	23.85	29	7,354	0.39%
2019/05/29	51	24.60	22	24.24	24.00	29	7,142	0.41%
2019/05/28	60	24.27	55	24.16	23.55	5	6,501	0.08%
2019/05/27	25	23.19	29	23.47	23.95	-4	6,045	-0.07%
2019/05/23	0	0.00	3	22.10	21.80	-3	5,322	-0.06%
2019/05/22	0	0.00	2	22.28	22.55	-2	5,186	-0.04%
2019/05/21	8	22.09	5	22.10	22.25	3	4,989	0.06%
2019/05/20	16	22.65	4.2	22.57	22.50	11.8	4,829	0.24%
2019/05/17	32	21.94	20	22.02	22.15	12	4,370	0.27%
2019/05/16	0	0.00	3	20.67	20.50	-3	3,649	-0.08%
2019/05/15	7	20.00	0	0.00	20.30	7	3,246	0.22%
2019/05/14	11	19.87	23	20.19	20.20	-12	3,131	-0.38%
2019/05/08	1	19.00	0	0.00	19.25	1	2,830	0.04%
2019/04/30	5	19.74	10	19.73	19.50	-5	2,831	-0.18%
2019/04/23	0	0.00	2	19.90	19.95	-2	2,782	-0.07%
2019/04/19	1	19.85	0	0.00	19.85	1	2,786	0.04%
2019/04/18	0	0.00	0	19.70	19.80	0	2,787	0.00%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/11	0	0.00	20	20.50	20.35	-20	2,304	-0.87%
2019/04/10	1	20.50	0	0.00	20.70	1	2,286	0.04%
2019/04/09	25	20.71	1	20.40	20.60	24	2,251	1.07%
2019/04/08	5	20.00	4	20.06	20.25	1	2,147	0.05%
2019/04/02	0	0.00	4	19.80	19.70	-4	2,053	-0.19%
2019/03/29	4	19.59	0	0.00	19.45	4	2,083	0.19%
2019/03/28	4	19.89	16	19.97	19.90	-12	2,029	-0.59%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/18	0	0.00	1	18.90	18.90	-1	2,282	-0.04%
2019/03/13	0	0.00	6	19.02	19.05	-6	2,696	-0.22%
2019/03/11	0	0.00	0.3	18.90	19.00	-0.3	3,947	-0.01%
2019/03/08	15	18.65	0	0.00	18.65	15	4,015	0.37%
2019/02/25	0.9	19.00	0	0.00	19.00	0.9	4,124	0.02%
2019/02/14	0	0.00	5	18.45	18.50	-5	4,018	-0.12%
2019/02/11	0	0.00	4	18.55	18.40	-4	4,049	-0.10%
2019/01/29	0.1	18.45	2	18.50	18.50	-1.9	4,053	-0.05%
2019/01/25	6	18.13	0	0.00	18.20	6	4,018	0.15%
2019/01/22	0	0.00	2	18.25	18.20	-2	4,039	-0.05%
2019/01/18	0	0.00	2	18.05	18.00	-2	4,086	-0.05%
2019/01/14	0	0.00	17	17.75	17.85	-17	4,161	-0.41%
2018/12/28	1	18.15	0	0.00	18.20	1	4,402	0.02%
2018/12/27	2	18.28	0.1	18.15	18.15	1.9	4,436	0.04%
2018/12/25	12	18.37	0	0.00	18.25	12	4,443	0.27%
2018/12/21	0	0.00	1	19.50	19.25	-1	4,489	-0.02%
2018/12/20	10	19.35	5	19.45	19.35	5	4,486	0.11%
2018/12/19	1	19.55	0	0.00	19.45	1	4,479	0.02%
2018/12/18	2	19.40	10	20.20	19.35	-8	4,449	-0.18%
2018/12/12	6	20.00	0	0.00	20.10	6	4,143	0.14%
2018/12/11	0	0.00	11	20.10	19.80	-11	4,108	-0.27%
2018/12/07	20	20.40	20	19.75	20.05	0	4,060	0.00%
2018/12/06	16	20.39	16	20.19	20.05	0	3,944	0.00%
2018/12/05	68	20.78	79	20.96	21.00	-11	3,702	-0.30%
2018/12/04	4	19.48	43	19.80	20.00	-39	2,803	-1.39%
2018/12/03	2	18.20	0	0.00	18.20	2	2,479	0.08%
2018/11/29	2	18.30	2	18.20	18.00	0	2,368	0.00%
2018/11/27	0.1	18.00	0	0.00	18.00	0.1	2,341	0.00%
2018/10/25	10	17.95	0	0.00	17.95	10	2,650	0.38%
2018/10/23	10	18.65	0	0.00	18.60	10	2,618	0.38%
2018/10/19	5	18.55	0	0.00	18.55	5	2,641	0.19%
2018/10/18	0	0.00	2	19.10	19.05	-2	2,629	-0.08%
2018/10/16	3	19.17	0	0.00	19.10	3	2,604	0.12%
2018/10/15	0	19.60	0	0.00	19.50	0	2,559	0.00%
2018/10/12	10	19.45	0	0.00	19.60	10	2,525	0.40%
2018/10/11	5	19.70	3	19.90	19.65	2	2,494	0.08%
2018/10/05	1	20.75	0	0.00	20.75	1	2,396	0.04%
2018/10/03	0	0.00	1	21.55	21.40	-1	2,363	-0.04%
2018/09/28	1	21.65	0	0.00	21.70	1	2,325	0.04%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/19	0	21.10	10	21.20	21.15	-10	2,463	-0.41%
2018/09/17	0	0.00	5	21.15	21.05	-5	2,472	-0.20%
2018/09/11	2	20.35	0	0.00	20.45	2	2,756	0.07%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/27	0	0.00	1	20.75	20.60	-1	3,123	-0.03%
2018/08/23	1	20.60	0	0.00	20.60	1	3,189	0.03%
2018/08/21	0	0.00	2	20.25	20.35	-2	3,258	-0.06%
2018/08/17	0.3	20.25	0	0.00	20.30	0.3	3,286	0.01%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/15	0	0.00	3	20.65	20.55	-3	3,319	-0.09%
2018/08/14	10	20.60	0	0.00	20.60	10	3,334	0.30%
2018/08/09	0	0.00	1	21.05	21.00	-1	3,584	-0.03%
2018/08/02	5	21.40	11	21.30	21.20	-6	3,905	-0.15%
2018/08/01	11	21.40	0	0.00	21.40	11	3,874	0.28%
2018/07/27	0	0.00	2	21.05	21.05	-2	3,781	-0.05%
2018/07/19	2	20.85	0	0.00	20.90	2	3,722	0.05%
2018/07/17	0	0.00	1	21.10	21.25	-1	3,705	-0.03%
2018/07/02	1	21.25	0	0.00	21.20	1	3,655	0.03%
2018/06/29	11	21.30	0	0.00	21.10	11	3,658	0.30%
2018/06/28	1	21.50	0	0.00	21.45	1	3,551	0.03%
2018/06/27	0	0.00	30	21.65	21.65	-30	3,458	-0.87%
2018/06/25	0	0.00	3	21.82	21.75	-3	3,444	-0.09%
2018/06/22	5	21.70	0	0.00	22.15	5	3,429	0.15%
2018/06/21	2.1	21.88	0	0.00	21.85	2.1	3,285	0.06%
2018/06/20	2	22.13	0	0.00	22.10	2	3,202	0.06%
2018/06/19	2	22.03	5	22.05	22.05	-3	3,155	-0.10%
2018/06/15	31	22.52	1	22.35	22.35	30	3,063	0.98%
2018/06/14	21	22.70	0	0.00	22.60	21	2,981	0.70%
2018/06/11	1	23.15	5	22.90	22.80	-4	2,998	-0.13%
2018/06/07	0	0.00	3	23.25	23.20	-3	2,950	-0.10%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/05	0	0.00	3	23.30	23.30	-3	2,888	-0.10%
2018/06/04	0	0.00	1	23.40	23.35	-1	2,873	-0.03%
2018/06/01	0	0.00	4	23.41	23.30	-4	2,852	-0.14%
2018/05/30	1	23.25	2	23.10	23.15	-1	2,890	-0.03%
2018/05/29	13	23.41	0	0.00	23.50	13	2,867	0.45%
2018/05/28	0	0.00	0.1	23.35	23.35	-0.1	2,879	0.00%
2018/05/25	5	23.45	0	0.00	23.45	5	2,885	0.17%
2018/05/24	2	23.60	20	23.63	23.55	-18	2,911	-0.62%
2018/05/23	4	23.75	0	0.00	23.75	4	2,847	0.14%
2018/05/22	5	24.20	1	24.05	23.90	4	2,813	0.14%
2018/05/21	10	24.35	1	24.25	24.20	9	2,789	0.32%
2018/05/18	5	24.10	1	24.25	24.15	4	2,730	0.15%
2018/05/17	19	24.24	0	0.00	24.05	19	2,626	0.72%
2018/05/16	14	23.80	4	24.00	23.80	10	2,492	0.40%
2018/05/15	1	23.90	1	23.95	24.00	0	2,474	0.00%
2018/05/14	15	24.00	19	24.02	23.95	-4	2,493	-0.16%
2018/05/11	10	22.45	0	0.00	22.45	10	2,256	0.44%
2018/05/04	331	22.38	0	0.00	22.35	331	2,276	14.54%	大買/鉅額交易
2018/05/03	669	22.59	2	22.55	22.60	667	2,283	29.21%	大買/鉅額交易
2018/04/30	0	0.00	4	22.20	22.65	-4	2,311	-0.17%
2018/04/25	0.1	22.05	0	0.00	22.00	0.1	2,420	0.00%
2018/04/19	3	22.27	0	0.00	22.40	3	2,548	0.12%
2018/04/18	2	22.25	0	0.00	22.25	2	2,556	0.08%
2018/04/17	2	22.25	0	0.00	22.25	2	2,569	0.08%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/12	1	22.65	0	0.00	22.75	1	2,655	0.04%
2018/04/11	0	0.00	2	22.90	22.80	-2	2,683	-0.07%
2018/04/10	2	22.88	0	0.00	22.90	2	2,719	0.07%
2018/04/02	5	22.55	0	0.00	22.60	5	2,807	0.18%
2018/03/31	1	22.60	16	22.60	22.60	-15	2,899	-0.52%
2018/03/30	0	0.00	8	22.55	22.60	-8	2,906	-0.28%
2018/03/29	8	22.58	0	0.00	22.55	8	2,892	0.28%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/20	2	23.23	1	23.35	23.25	1	3,079	0.03%
2018/03/19	3	23.33	2	23.35	23.35	1	3,107	0.03%
2018/03/16	4	23.34	3	23.15	23.30	1	3,209	0.03%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/14	4	23.56	0	0.00	23.55	4	3,189	0.13%
2018/03/13	10	23.83	10	23.64	23.60	0	3,206	0.00%
2018/03/12	5	23.40	5	23.37	23.45	0	3,217	0.00%
2018/03/09	5	23.25	5	23.25	23.20	0	3,280	0.00%
2018/03/08	5	23.25	0	0.00	23.25	5	3,391	0.15%
2018/03/07	10	23.25	12	23.25	23.20	-2	3,493	-0.06%
2018/03/06	61	23.52	50	23.45	23.30	11	3,597	0.31%
2018/03/05	6	23.47	8	23.38	23.25	-2	4,854	-0.04%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/03/01	7	23.54	7	23.46	23.35	0	4,957	0.00%
2018/02/27	27	23.21	15	23.27	23.35	12	5,029	0.24%
2018/02/26	7	22.89	0	0.00	23.35	7	5,011	0.14%
2018/02/22	1	22.50	0	0.00	22.50	1	5,019	0.02%
2018/02/12	0	0.00	1	22.35	22.25	-1	5,062	-0.02%
2018/02/07	3	22.62	0	0.00	22.45	3	5,162	0.06%
2018/02/06	3	22.50	4	22.30	22.30	-1	5,193	-0.02%
2018/01/30	1	23.50	1	23.80	23.50	0	5,152	0.00%
2018/01/25	1	23.75	0	0.00	23.75	1	5,134	0.02%
2018/01/23	4	24.08	4	24.03	23.90	0	5,106	0.00%
2018/01/10	1	23.45	0	0.00	23.55	1	4,986	0.02%
2018/01/09	60	23.50	0	0.00	23.60	60	4,994	1.20%
2018/01/03	0	0.00	1	23.85	23.65	-1	4,899	-0.02%
2018/01/02	1	24.15	0	0.00	23.95	1	4,859	0.02%