裕隆 (2201)-凱基-三多券商分點個股進出

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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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	1	50.80	0	0.00	50.70	1	3,261	0.03%
2024/12/11	3.2	51.63	0	0.00	52.10	3.2	3,483	0.09%
2024/12/06	1	56.60	0	0.00	56.40	1	3,360	0.03%
2024/11/21	0	57.00	0	0.00	56.70	0	3,269	0.00%
2024/11/20	1	55.70	1	56.80	57.40	0	3,235	0.00%
2024/11/14	0.2	55.00	0	0.00	54.10	0.2	3,254	0.01%
2024/11/13	0	0.00	3	55.03	55.80	-3	3,218	-0.09%
2024/11/11	3	56.30	3	55.80	56.30	0	3,138	0.00%
2024/10/21	0	56.10	0	0.00	56.80	0	3,529	0.00%
2024/10/14	1	57.10	0	0.00	57.00	1	3,600	0.03%
2024/10/08	1	58.90	1	59.20	59.00	0	3,624	0.00%
2024/09/30	0	0.00	4	59.80	60.00	-4	3,694	-0.11%
2024/09/24	1	56.50	0	57.20	56.40	1	3,780	0.03%
2024/09/23	0	58.10	1	57.00	57.50	-1	3,837	-0.03%
2024/09/16	1	56.50	1	55.70	56.60	0	3,667	0.00%
2024/09/13	0	0.00	0	52.73	52.60	0	3,582	0.00%
2024/09/12	0	51.50	0	0.00	51.50	0	3,612	0.00%
2024/09/05	1	50.60	0	0.00	50.10	1	3,813	0.03%
2024/09/04	1	51.40	1	50.60	50.60	0	3,869	0.00%
2024/09/02	1	54.00	0	0.00	54.00	1	3,957	0.03%
2024/08/15	0.2	54.50	0	0.00	54.40	0.2	4,446	0.00%
2024/08/13	0	0.00	2	53.70	53.80	-2	4,467	-0.04%
2024/08/09	0	0.00	0	54.30	54.30	0	4,612	0.00%
2024/08/08	1	53.50	0	0.00	53.40	1	4,644	0.02%
2024/08/07	1	54.80	0	0.00	55.20	1	4,706	0.02%
2024/08/06	1	53.40	0	0.00	53.10	1	4,893	0.02%
2024/08/05	1.1	53.51	0	0.00	53.30	1.1	5,009	0.02%
2024/08/02	0.1	59.70	0	0.00	59.20	0.1	5,105	0.00%
2024/07/30	0.2	60.50	0	0.00	61.60	0.2	5,687	0.00%
2024/07/19	6.1	62.00	0	0.00	62.90	6.1	5,809	0.10%
2024/07/17	1	65.50	0	0.00	64.80	1	5,758	0.02%
2024/07/16	0.4	65.20	5	64.60	65.40	-4.7	5,796	-0.08%
2024/07/11	0	0.00	6	64.90	64.60	-6	6,057	-0.10%
2024/07/08	0.2	65.50	1	65.50	65.20	-0.8	6,010	-0.01%
2024/07/03	1	65.50	1	65.10	65.20	0	6,025	0.00%
2024/07/02	5	66.00	5	66.70	65.50	0	6,111	0.00%
2024/07/01	4	66.70	0	0.00	66.70	4	6,084	0.07%
2024/06/27	2	67.30	0	0.00	67.40	2	5,989	0.03%
2024/06/26	5	68.50	0	0.00	68.50	5	5,902	0.08%
2024/06/20	1	69.40	0	0.00	70.30	1	5,896	0.02%
2024/06/18	16	68.60	0	0.00	69.30	16	5,833	0.27%
2024/06/07	1	71.30	0	0.00	71.20	1	5,799	0.02%
2024/06/06	1	70.00	0	0.00	69.80	1	5,943	0.02%
2024/06/04	2	71.10	0.5	71.30	70.50	1.5	5,942	0.02%
2024/05/31	0	0.00	2	71.50	70.50	-2	5,926	-0.03%
2024/05/30	1	70.30	43	70.75	70.10	-42	5,896	-0.71%
2024/05/29	0	0.00	2	73.00	71.50	-2	5,871	-0.03%
2024/05/23	5	71.00	0	0.00	70.50	5	5,814	0.09%
2024/05/22	1	70.90	0	0.00	70.90	1	5,831	0.02%
2024/05/21	1	71.00	0	0.00	70.50	1	5,838	0.02%
2024/05/20	0	0.00	0	71.40	71.30	0	5,829	0.00%
2024/05/15	13	72.65	2	72.90	71.40	11	5,893	0.19%
2024/05/14	3	72.20	2	72.60	71.60	1	5,851	0.02%
2024/05/13	16	73.41	5	73.94	72.50	11	5,807	0.19%
2024/05/10	31	72.43	13	72.55	73.10	18	5,750	0.31%
2024/05/09	12	75.16	23	75.53	75.00	-11	5,542	-0.20%
2024/05/08	7	73.24	8	74.08	76.30	-1	5,340	-0.02%
2024/05/07	25	72.46	28	73.14	73.80	-3	5,104	-0.06%
2024/05/06	0	0.00	0.5	73.70	73.60	-0.5	4,986	-0.01%
2024/05/03	2	73.70	8	72.50	73.70	-6	4,803	-0.12%
2024/05/02	12	69.20	24	69.54	70.50	-12	4,522	-0.27%
2024/04/30	23.3	68.73	5	69.50	68.70	18.3	4,460	0.41%
2024/04/29	18	69.14	24	69.07	69.30	-6	4,426	-0.14%
2024/04/25	0	0.00	3	67.50	67.40	-3	4,353	-0.07%
2024/04/24	0	0.00	1	68.20	68.00	-1	4,375	-0.02%
2024/04/23	7	67.46	7	68.69	67.50	0	4,493	0.00%
2024/04/22	0	0.00	1	68.00	67.80	-1	4,508	-0.02%
2024/04/19	15	67.46	0	0.00	66.90	15	4,450	0.34%
2024/04/18	12	69.30	7	69.94	69.30	5	4,372	0.11%
2024/04/17	0	0.00	4	68.03	67.40	-4	4,297	-0.09%
2024/04/16	0	0.00	3.2	67.31	67.40	-3.2	4,327	-0.07%
2024/04/15	0	0.00	3	69.47	69.30	-3	4,331	-0.07%
2024/04/12	0.1	69.30	0	0.00	69.00	0.1	4,315	0.00%
2024/04/11	2	69.00	2	69.40	69.30	0	4,321	0.00%
2024/04/09	4.3	69.26	2	70.20	69.10	2.3	4,375	0.05%
2024/04/08	1	67.80	14	68.32	70.00	-13	4,361	-0.30%
2024/04/03	9.3	66.92	4	66.75	66.70	5.3	4,271	0.12%
2024/04/02	4	67.70	0.2	68.00	67.80	3.8	4,291	0.09%
2024/04/01	7	68.36	0	0.00	68.30	7	4,275	0.16%
2024/03/29	3	68.10	0	0.00	68.10	3	4,301	0.07%
2024/03/28	0	0.00	35	68.04	68.20	-35	4,347	-0.81%
2024/03/27	3	67.20	15	67.70	67.30	-12	4,480	-0.27%
2024/03/26	10	67.44	6	68.13	67.10	4	4,634	0.09%
2024/03/25	10	68.66	10	69.28	68.10	0	4,637	0.00%
2024/03/22	0	0.00	4.1	68.30	68.30	-4.1	4,690	-0.09%
2024/03/21	0.2	68.20	2	68.40	67.80	-1.8	4,792	-0.04%
2024/03/19	6	68.58	7	69.11	68.30	-1	4,983	-0.02%
2024/03/18	8	69.33	4	69.80	69.50	4	5,136	0.08%
2024/03/15	17	69.29	12	69.75	68.50	5	5,158	0.10%
2024/03/14	4	69.50	20.3	70.08	69.80	-16.3	5,161	-0.32%
2024/03/13	27.7	70.96	5	69.70	69.70	22.7	5,145	0.44%
2024/03/12	33	71.81	38	69.81	71.90	-5	5,096	-0.10%
2024/03/11	0	0.00	6	67.82	67.60	-6	4,959	-0.12%
2024/03/08	53	67.24	40	67.10	67.10	13	4,948	0.26%
2024/03/07	19	69.52	0	0.00	68.90	19	4,864	0.39%
2024/03/06	2	70.00	0	0.00	70.10	2	4,820	0.04%
2024/03/05	4.5	70.56	7	70.64	70.40	-2.5	4,945	-0.05%
2024/03/04	3.5	70.50	6	70.95	70.80	-2.6	4,943	-0.05%
2024/03/01	12	70.95	32	71.28	70.70	-20	4,936	-0.41%
2024/02/29	2	68.70	10	70.44	70.70	-8	4,946	-0.16%
2024/02/26	18	70.53	0	0.00	70.60	18	4,906	0.37%
2024/02/23	16	71.34	24	71.99	71.20	-8	4,978	-0.16%
2024/02/22	15	70.51	2	71.20	70.90	13	5,036	0.26%
2024/02/20	18	71.38	0	0.00	70.90	18	5,293	0.34%
2024/02/19	8	71.55	9	72.00	72.20	-1	5,303	-0.02%
2024/02/16	1.2	69.84	13	69.88	69.90	-11.8	5,334	-0.22%
2024/02/15	2	68.80	0	0.00	68.70	2	5,342	0.04%
2024/02/05	4	68.45	2	68.90	69.30	2	5,354	0.04%
2024/02/02	2	69.80	0	0.00	69.10	2	5,451	0.04%
2024/02/01	0	0.00	6	70.43	70.70	-6	5,480	-0.11%
2024/01/31	2.1	68.93	21	69.65	69.50	-18.9	5,501	-0.34%
2024/01/30	0.1	70.00	0	0.00	69.60	0.1	5,522	0.00%
2024/01/25	2	69.80	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	70.60	4	70.68	70.80	-3	5,723	-0.05%
2024/01/23	0.4	69.30	2	69.60	69.60	-1.6	5,865	-0.03%
2024/01/19	0.2	69.10	0	0.00	69.10	0.2	6,009	0.00%
2024/01/18	4	68.03	0	0.00	68.50	4	6,091	0.07%
2024/01/17	1.3	68.68	2	68.20	67.70	-0.7	6,163	-0.01%
2024/01/12	1	70.90	1	70.70	70.70	0	6,435	0.00%
2024/01/10	1.1	69.73	0	0.00	70.20	1.1	6,941	0.02%
2024/01/09	0.2	71.10	0	0.00	70.90	0.2	7,154	0.00%
2024/01/05	1.1	72.61	0	0.00	72.40	1.1	8,913	0.01%
2024/01/03	2	73.40	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	74.60	0	0.00	74.80	0	9,265	0.00%
2023/12/29	2	74.80	0	0.00	74.80	2	9,295	0.02%
2023/12/28	0	0.00	13	74.38	74.60	-13	9,415	-0.14%
2023/12/25	1	72.60	0	0.00	72.80	1	9,755	0.01%
2023/12/22	13	72.67	2	74.50	72.20	11	9,944	0.11%
2023/12/21	7.2	72.97	0	0.00	72.70	7.2	9,849	0.07%
2023/12/20	2	74.10	0	0.00	74.10	2	9,898	0.02%
2023/12/19	2.1	73.88	1	74.89	74.00	1.1	9,935	0.01%
2023/12/18	3	74.27	0	0.00	74.40	3	9,995	0.03%
2023/12/15	21	76.47	0	0.00	75.50	21	10,188	0.21%
2023/12/14	4	76.20	12	77.13	77.30	-8	10,213	-0.08%
2023/12/13	36	76.93	0	0.00	76.00	36	10,171	0.35%
2023/12/12	8	77.80	9	78.48	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	8	78.25	78.00	-8	10,108	-0.08%
2023/12/07	8	77.45	0	0.00	77.60	8	10,186	0.08%
2023/12/06	6.2	76.99	14	77.91	77.80	-7.9	10,240	-0.08%
2023/12/04	5	76.65	4	77.25	76.50	1	10,336	0.01%
2023/11/30	5.2	76.67	0	0.00	76.90	5.2	10,662	0.05%
2023/11/28	0.1	78.00	0	0.00	78.40	0.1	11,565	0.00%
2023/11/27	0	0.00	4	77.60	77.10	-4	11,759	-0.03%
2023/11/22	8.5	77.91	0	0.00	77.70	8.5	12,453	0.07%
2023/11/21	2.5	79.12	2	79.20	79.00	0.5	12,370	0.00%
2023/11/20	3	78.20	0	0.00	78.00	3	12,279	0.02%
2023/11/17	7	79.61	13	80.19	80.20	-6	12,116	-0.05%
2023/11/16	2	78.55	5	79.32	79.10	-3	12,025	-0.02%
2023/11/15	7.5	79.21	8	79.81	78.50	-0.5	11,968	0.00%
2023/11/14	1	77.90	0	0.00	77.90	1	11,858	0.01%
2023/11/13	3	77.80	21	77.01	77.60	-18	11,869	-0.15%
2023/11/10	16.5	77.59	0	0.00	77.10	16.5	11,883	0.14%
2023/11/09	0	0.00	2	79.10	79.20	-2	11,857	-0.02%
2023/11/08	3	78.60	2	79.30	78.60	1	12,001	0.01%
2023/11/07	11	78.76	4	79.00	79.10	7	12,008	0.06%
2023/11/06	2	78.90	2	79.00	78.80	0	12,036	0.00%
2023/11/03	8	78.13	1	78.20	78.20	7	12,143	0.06%
2023/11/02	4	76.15	13	76.72	77.40	-9	12,086	-0.07%
2023/11/01	0	0.00	1	74.90	75.00	-1	12,009	-0.01%
2023/10/31	61.5	75.18	61	74.16	74.10	0.5	11,946	0.00%
2023/10/30	1	76.80	0	0.00	76.90	1	11,861	0.01%
2023/10/27	61.6	77.50	66	77.36	77.30	-4.4	11,890	-0.04%
2023/10/26	1	78.32	0	0.00	78.20	1	11,957	0.01%
2023/10/25	14	80.59	23	80.96	80.10	-9	11,962	-0.08%
2023/10/24	0	0.00	1.1	78.92	79.00	-1.1	12,043	-0.01%
2023/10/23	11	78.21	8	78.70	77.80	3	12,066	0.02%
2023/10/20	15	79.63	5	79.66	79.10	10	12,142	0.08%
2023/10/19	0	0.00	9	81.12	81.40	-9	12,052	-0.07%
2023/10/18	32	81.25	39	82.90	80.10	-7	12,069	-0.06%
2023/10/17	13	81.67	0.1	81.60	81.10	12.9	11,808	0.11%
2023/10/16	34	84.28	15	87.23	83.00	19	11,705	0.16%
2023/10/13	26	86.05	34.1	87.24	85.10	-8.1	11,340	-0.07%
2023/10/12	9	83.91	35	81.31	84.00	-26	10,331	-0.25%
2023/10/11	3	79.03	1	79.40	78.80	2	10,484	0.02%
2023/10/06	0	79.20	1	79.70	78.90	-1	10,709	-0.01%
2023/10/05	2	78.80	6	79.33	78.40	-4	10,747	-0.04%
2023/10/04	7	78.57	0	0.00	78.40	7	10,777	0.06%
2023/10/03	2	81.05	0	0.00	80.50	2	10,670	0.02%
2023/10/02	10	82.19	77	82.30	82.00	-67	10,679	-0.63%
2023/09/28	41	84.91	11	86.11	83.00	30	10,776	0.28%
2023/09/27	67	85.07	38.3	85.07	86.00	28.7	10,746	0.27%
2023/09/26	10.2	84.34	2	83.90	83.70	8.2	10,621	0.08%
2023/09/25	44	84.49	41.8	84.63	84.30	2.2	10,678	0.02%
2023/09/22	48	80.93	48	80.73	82.50	0	10,638	0.00%
2023/09/21	52	81.80	71	81.01	80.60	-19	10,613	-0.18%
2023/09/20	76	83.59	63	82.36	82.20	13	10,624	0.12%
2023/09/19	4	84.88	1	85.20	84.60	3	10,450	0.03%
2023/09/14	13	84.15	3	83.87	83.80	10	10,412	0.10%
2023/09/13	0	0.00	9	83.33	83.90	-9	10,425	-0.09%
2023/09/11	11	82.39	10	83.50	81.20	1	10,647	0.01%
2023/09/08	5.1	83.98	0	0.00	82.60	5.1	10,628	0.05%
2023/09/07	0	0.00	0.5	84.50	84.50	-0.5	10,632	0.00%
2023/09/06	9	84.22	21	84.50	83.20	-12	10,618	-0.11%
2023/09/05	7	84.90	2	86.00	85.20	5	10,593	0.05%
2023/09/04	22.1	88.04	11.2	88.32	85.70	11	10,510	0.10%
2023/09/01	0	0.00	1	86.00	85.30	-1	9,982	-0.01%
2023/08/31	0	0.00	4	83.75	83.40	-4	9,779	-0.04%
2023/08/30	1	83.40	3	81.80	83.70	-2	9,882	-0.02%
2023/08/28	0	0.00	1	77.48	75.70	-1	10,084	-0.01%
2023/08/22	1	75.90	1	74.70	74.30	0	11,663	0.00%
2023/08/21	0	75.20	0	0.00	75.40	0	11,977	0.00%
2023/08/18	1	74.70	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	1	74.91	75.60	-1	12,610	-0.01%
2023/08/16	1	73.42	1	73.20	73.20	0	12,960	0.00%
2023/08/15	2.2	74.36	1	74.30	74.30	1.2	13,037	0.01%
2023/08/14	3.1	75.57	0	0.00	73.40	3.1	13,253	0.02%
2023/08/10	1	78.00	0	0.00	77.90	1	13,636	0.01%
2023/08/09	3	79.73	1	81.90	79.20	2	13,659	0.01%
2023/08/08	2	79.85	2	80.50	79.70	0	13,666	0.00%
2023/08/04	0.8	80.70	0	0.00	80.70	0.8	13,957	0.01%
2023/08/02	3	80.21	0	0.00	80.10	3	13,997	0.02%
2023/08/01	2	81.20	0	0.00	81.00	2	13,969	0.01%
2023/07/31	0.2	82.30	1	82.50	82.00	-0.8	13,957	-0.01%
2023/07/27	0	0.00	1	80.90	81.00	-1	13,982	-0.01%
2023/07/26	1	77.70	0	0.00	77.70	1	13,895	0.01%
2023/07/25	0	0.00	0.3	80.22	79.80	-0.3	13,936	0.00%
2023/07/24	1.1	76.25	1	77.30	76.20	0.1	13,873	0.00%
2023/07/21	5	77.22	0.1	77.70	77.40	4.9	13,893	0.04%
2023/07/20	0	0.00	0.4	78.50	78.20	-0.4	14,010	0.00%
2023/07/19	10	79.80	0	0.00	79.00	10	13,983	0.07%
2023/07/18	7	82.36	1	83.40	80.20	6	14,165	0.04%
2023/07/17	14.3	84.20	23	85.18	84.40	-8.7	14,604	-0.06%
2023/07/14	26	85.71	25.1	86.21	85.50	0.9	15,027	0.01%
2023/07/13	13	84.10	8.2	83.62	84.00	4.8	15,484	0.03%
2023/07/12	1.1	80.11	4	80.80	80.20	-2.9	15,701	-0.02%
2023/07/11	7	80.24	0	0.00	80.00	7	16,083	0.04%
2023/07/10	3	81.80	0	0.00	81.30	3	16,401	0.02%
2023/07/07	5.2	82.51	0.8	83.19	82.30	4.4	16,394	0.03%
2023/07/06	12	83.04	19.1	83.78	83.50	-7.1	16,360	-0.04%
2023/07/05	7	82.03	3	82.60	81.80	4	16,184	0.02%
2023/07/04	8	82.69	2	83.40	82.40	6	16,023	0.04%
2023/07/03	4.1	82.01	0	0.00	81.80	4.1	16,017	0.03%
2023/06/30	6	82.63	7.3	82.20	82.60	-1.3	15,975	-0.01%
2023/06/29	7	80.71	0	0.00	80.50	7	15,906	0.04%
2023/06/28	1	81.60	0.2	81.37	80.80	0.9	15,888	0.01%
2023/06/27	2	79.90	0	0.00	79.40	2	15,857	0.01%
2023/06/26	1.2	80.92	0	0.00	82.00	1.2	15,917	0.01%
2023/06/21	2	81.90	0	0.00	82.00	2	16,007	0.01%
2023/06/16	3.3	85.62	0	84.00	83.70	3.2	16,268	0.02%
2023/06/15	33.1	87.49	36	87.67	87.70	-2.9	16,050	-0.02%
2023/06/14	21	87.60	17	87.16	87.40	4	16,092	0.02%
2023/06/13	6	87.55	6.2	88.64	87.10	-0.2	16,261	0.00%
2023/06/12	5	87.00	6	88.00	86.80	-1	16,486	-0.01%
2023/06/09	12.3	87.27	10.2	87.91	87.80	2.1	16,587	0.01%
2023/06/08	11.2	87.91	16	87.22	87.10	-4.8	16,894	-0.03%
2023/06/07	1	90.00	23	89.84	89.70	-22	17,277	-0.13%
2023/06/06	23	89.07	24	88.80	88.50	-1	17,427	-0.01%
2023/06/05	20	92.26	13.1	93.35	90.60	6.9	17,463	0.04%
2023/06/02	11	90.41	23.1	90.94	90.60	-12.1	17,273	-0.07%
2023/06/01	28	90.84	12	91.26	89.60	16	17,110	0.09%
2023/05/31	11	85.73	18	86.94	87.60	-7	16,730	-0.04%
2023/05/30	26.1	85.62	30	86.39	86.60	-3.9	16,779	-0.02%
2023/05/29	10	83.54	1	83.10	82.80	9	16,189	0.06%
2023/05/26	13	82.78	11	83.38	82.20	2	16,720	0.01%
2023/05/25	20	83.57	9	84.63	83.40	11	16,790	0.07%
2023/05/24	2	82.80	26	84.60	85.30	-24	16,784	-0.14%
2023/05/23	32	83.59	14	84.07	83.70	18	16,779	0.11%
2023/05/22	7	83.43	25	82.53	84.20	-18	16,625	-0.11%
2023/05/19	23	80.83	0	0.00	80.40	23	16,605	0.14%
2023/05/18	10	80.47	15	81.90	81.80	-5	17,232	-0.03%
2023/05/17	10.1	80.44	13	81.26	81.10	-2.9	17,202	-0.02%
2023/05/16	1	78.80	3	79.23	79.60	-2	16,929	-0.01%
2023/05/12	4	77.23	0	0.00	78.30	4	17,522	0.02%
2023/05/11	4	77.23	0	0.00	75.90	4	17,605	0.02%
2023/05/10	1	77.50	5	78.80	79.10	-4	17,858	-0.02%
2023/05/09	3	76.93	0	0.00	77.10	3	18,040	0.02%
2023/05/08	0	0.00	2	78.40	78.10	-2	18,373	-0.01%
2023/05/04	4	77.40	3	77.53	77.80	1	20,127	0.00%
2023/05/03	1	77.90	0	0.00	77.60	1	20,629	0.00%
2023/04/28	3	80.83	3	81.90	80.60	0	22,329	0.00%
2023/04/27	109	80.55	109	80.43	80.50	0	22,911	0.00%	大買/大賣/
2023/04/26	0	79.50	0	0.00	79.80	0	23,222	0.00%
2023/04/25	62	78.63	61	78.56	78.50	1	23,224	0.00%
2023/04/21	0	0.00	1	81.00	80.30	-1	23,333	0.00%
2023/04/20	14	78.78	26	80.26	82.00	-12	23,300	-0.05%
2023/04/19	106	84.77	124	84.71	83.20	-18	23,430	-0.08%	大買/大賣/
2023/04/18	110	84.40	111.7	84.52	85.70	-1.7	23,376	-0.01%	大買/大賣/
2023/04/17	30	81.66	18	81.09	81.80	12	22,746	0.05%
2023/04/14	29	78.11	22	78.33	79.10	7	22,664	0.03%
2023/04/13	22	77.09	20	77.26	77.60	2	22,469	0.01%
2023/04/12	1	74.90	9	75.67	75.60	-8	22,228	-0.04%
2023/04/11	6	74.67	8	75.90	74.70	-2	22,378	-0.01%
2023/04/10	0	0.00	1	74.79	74.80	-1	22,442	0.00%
2023/04/06	1	73.60	0	0.00	73.70	1	22,946	0.00%
2023/03/31	12.1	75.68	0	0.00	75.20	12.1	23,097	0.05%
2023/03/30	0	0.00	8	76.70	76.50	-8	23,290	-0.03%
2023/03/29	2	75.00	2	75.50	75.60	0	23,597	0.00%
2023/03/27	58.3	76.24	40	75.50	75.50	18.3	24,251	0.08%
2023/03/24	0	0.00	8	78.45	78.80	-8	24,380	-0.03%
2023/03/22	8	77.15	0	0.00	76.40	8	25,520	0.03%
2023/03/21	4	78.10	1	77.50	77.30	3	25,958	0.01%
2023/03/20	0	0.00	1	75.60	75.80	-1	26,583	0.00%
2023/03/16	101	74.56	100	73.90	73.90	1	27,143	0.00%	大買/
2023/03/15	2	77.15	0.1	76.70	75.90	2	27,463	0.01%
2023/03/13	4	72.45	21	72.47	76.00	-17	27,805	-0.06%
2023/03/10	4	72.85	2	73.50	72.40	2	28,035	0.01%
2023/03/09	0	0.00	3	78.20	76.00	-3	28,440	-0.01%
2023/03/08	23	77.84	16	77.39	77.60	7	29,589	0.02%
2023/03/07	4	79.40	6	79.33	79.20	-2	31,679	-0.01%
2023/03/06	11	78.26	12	78.97	79.00	-1	32,545	0.00%
2023/03/03	2	78.80	0	0.00	78.10	2	33,580	0.01%
2023/03/02	18	79.26	21	81.41	78.80	-3	33,809	-0.01%
2023/03/01	14	82.38	10.1	82.99	81.60	3.9	34,331	0.01%
2023/02/24	6	81.12	1	82.50	81.30	5	34,926	0.01%
2023/02/23	0	0.00	1	78.40	80.00	-1	35,006	0.00%
2023/02/22	3	78.57	2	78.10	78.10	1	35,078	0.00%
2023/02/21	0	0.00	6.1	81.45	80.90	-6.1	35,210	-0.02%
2023/02/20	1	79.80	5	79.72	80.60	-4	35,453	-0.01%
2023/02/17	2	81.35	54	80.85	80.00	-52	36,109	-0.14%
2023/02/16	33.2	80.82	71	80.93	81.50	-37.8	36,232	-0.10%
2023/02/15	11	78.80	2	78.60	77.90	9	35,580	0.03%
2023/02/14	0	0.00	0	77.60	77.20	0	35,384	0.00%
2023/02/13	7	77.57	20.1	77.63	77.50	-13.1	35,365	-0.04%
2023/02/10	28.1	78.80	17	79.01	79.00	11.1	35,162	0.03%
2023/02/09	6	76.90	10	77.08	76.90	-4	34,580	-0.01%
2023/02/08	16	77.51	23.1	76.81	77.80	-7.1	34,426	-0.02%
2023/02/07	0	78.00	1	78.00	77.80	-1	34,045	0.00%
2023/02/06	1	78.30	0	0.00	77.50	1	33,809	0.00%
2023/02/03	26.1	79.84	4	80.60	78.10	22.1	33,486	0.07%
2023/02/02	5	80.32	25.5	81.14	79.50	-20.5	32,779	-0.06%
2023/02/01	0.1	84.01	13.4	83.09	84.50	-13.2	31,891	-0.04%
2023/01/31	22	81.68	7	80.91	82.90	15	31,435	0.05%
2023/01/30	3	76.20	2	78.10	78.10	1	30,031	0.00%
2023/01/17	104	70.25	5.9	70.38	71.00	98.1	29,893	0.33%	大買/
2023/01/16	16	68.05	13	68.54	69.20	3	29,626	0.01%
2023/01/12	0	0.00	17	66.10	66.20	-17	29,684	-0.06%
2023/01/11	19	67.58	0	0.00	66.50	19	29,471	0.06%
2023/01/10	5	68.70	31	68.17	67.20	-26	29,388	-0.09%
2023/01/09	3.2	68.01	19	68.53	68.20	-15.8	29,198	-0.05%
2023/01/06	4	66.80	26	66.09	66.20	-22	28,481	-0.08%
2023/01/05	20	65.68	12	65.80	65.70	8	27,989	0.03%
2023/01/04	32	65.07	0	0.00	65.70	32	27,698	0.12%
2023/01/03	18	63.60	0	0.00	63.20	18	27,350	0.07%
2022/12/30	1	62.50	1	62.00	62.00	0	27,175	0.00%
2022/12/29	1	59.90	1	60.90	61.40	0	27,061	0.00%
2022/12/28	0	0.00	8	61.60	61.60	-8	26,892	-0.03%
2022/12/27	1	62.10	2	62.10	61.90	-1	26,747	0.00%
2022/12/26	23	60.45	2	60.70	61.10	21	26,468	0.08%
2022/12/23	2	59.10	1	59.30	59.10	1	26,197	0.00%
2022/12/22	18	60.36	10	60.50	59.70	8	25,954	0.03%
2022/12/21	0	61.30	12	60.57	60.00	-12	25,720	-0.05%
2022/12/20	3	61.43	22	63.99	61.40	-19	25,370	-0.07%
2022/12/19	6.2	64.36	6	63.80	64.20	0.2	24,857	0.00%
2022/12/16	0	0.00	7.1	64.63	64.10	-7.1	24,654	-0.03%
2022/12/15	19	67.72	12	67.53	66.50	7	24,382	0.03%
2022/12/14	29.1	66.73	11	67.14	66.80	18	23,822	0.08%
2022/12/13	1	65.69	38	65.45	65.00	-37	23,062	-0.16%
2022/12/12	30.1	65.88	11.2	64.11	66.60	18.9	22,467	0.08%
2022/12/09	19	62.39	0	0.00	62.30	19	21,593	0.09%
2022/12/08	0	0.00	15	62.00	63.00	-15	21,338	-0.07%
2022/12/07	25	64.52	19	63.19	63.40	6	20,901	0.03%
2022/12/06	3	65.13	19	64.91	64.90	-16	20,373	-0.08%
2022/12/05	18	67.29	35	66.56	66.90	-17	19,893	-0.09%
2022/12/02	4.1	67.36	59.7	67.79	66.70	-55.6	19,576	-0.28%
2022/12/01	8.2	67.04	16	66.25	67.90	-7.8	18,949	-0.04%
2022/11/30	41	65.07	8	65.14	65.20	33	18,126	0.18%
2022/11/29	27	64.91	64	65.49	63.70	-37	16,812	-0.22%
2022/11/28	26	63.13	24.3	62.69	64.80	1.7	14,714	0.01%
2022/11/25	12	60.94	8	59.88	60.60	4	14,089	0.03%
2022/11/24	6	57.48	9	57.06	57.70	-3	12,958	-0.02%
2022/11/23	31	57.25	24	56.72	57.10	7	12,521	0.06%
2022/11/22	25	54.60	9	54.74	54.90	16	11,541	0.14%
2022/11/21	68	51.80	15.5	52.77	54.10	52.5	10,587	0.50%
2022/11/18	20	49.75	0	0.00	49.20	20	9,933	0.20%
2022/11/17	21	50.83	37	50.68	50.20	-16	9,704	-0.16%
2022/11/16	93	49.62	95	50.46	50.90	-2	9,257	-0.02%
2022/11/15	5	50.88	12	50.91	51.10	-7	8,791	-0.08%
2022/11/14	29	47.54	26.3	48.44	49.50	2.8	7,961	0.03%
2022/11/11	0	0.00	1	45.05	45.00	-1	7,484	-0.01%
2022/11/10	1	44.65	0	0.00	44.40	1	7,462	0.01%
2022/11/08	1	45.90	2	45.55	45.35	-1	7,303	-0.01%
2022/11/07	10	45.75	0	0.00	45.75	10	7,330	0.14%
2022/11/04	1.2	44.54	0	0.00	45.05	1.2	7,310	0.02%
2022/11/02	1	45.45	1	45.70	45.20	0	7,337	0.00%
2022/11/01	1	45.25	3.6	45.51	45.60	-2.6	7,586	-0.03%
2022/10/31	1	45.75	0	0.00	45.60	1	7,566	0.01%
2022/10/28	0	0.00	2	45.55	45.75	-2	7,556	-0.03%
2022/10/27	5.7	45.54	6	46.19	46.55	-0.3	7,447	0.00%
2022/10/25	10	44.18	3	44.65	44.30	7	7,207	0.10%
2022/10/24	0	45.90	2.1	45.61	46.00	-2.1	6,936	-0.03%
2022/10/21	5.1	45.29	0	0.00	45.05	5.1	6,516	0.08%
2022/10/20	0	0.00	12	41.15	41.35	-12	5,996	-0.20%
2022/10/18	40	42.68	40	42.80	42.80	0	6,023	0.00%
2022/10/17	16.1	43.39	4	43.20	43.45	12.1	6,156	0.20%
2022/10/11	15	41.51	43	41.42	40.80	-28	6,175	-0.45%
2022/10/07	3	42.45	0	0.00	42.90	3	6,221	0.05%
2022/10/05	25	42.23	1	41.55	41.20	24	6,646	0.36%
2022/10/03	0	0.00	5	40.90	40.75	-5	7,032	-0.07%
2022/09/30	0	0.00	0.1	41.00	41.05	-0.1	7,162	0.00%
2022/09/29	0.1	41.65	0	0.00	41.55	0.1	7,232	0.00%
2022/09/28	0	0.00	2	41.65	41.20	-2	7,355	-0.03%
2022/09/26	0	0.00	2	42.38	41.85	-2	7,436	-0.03%
2022/09/23	0	0.00	6	42.83	42.85	-6	7,635	-0.08%
2022/09/22	1	42.20	3	43.49	43.45	-2	7,823	-0.03%
2022/09/21	7	42.97	0	0.00	42.60	7	8,031	0.09%
2022/09/20	15	43.29	2	42.50	43.30	13	8,266	0.16%
2022/09/15	2	42.10	0	0.00	42.05	2	9,548	0.02%
2022/09/06	0	0.00	1	43.05	42.05	-1	11,057	-0.01%
2022/09/02	4	43.41	0	0.00	43.85	4	11,015	0.04%
2022/08/31	0	0.00	1	40.75	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	4	40.65	40.60	-4	10,489	-0.04%
2022/08/25	5	40.02	0	0.00	39.85	5	10,558	0.05%
2022/08/23	0	0.00	1	40.85	40.85	-1	10,817	-0.01%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/16	0	0.00	5	42.42	42.40	-5	10,886	-0.05%
2022/08/09	1	41.75	0	0.00	42.20	1	10,889	0.01%
2022/08/08	6	40.31	6	41.35	41.45	0	10,907	0.00%
2022/08/04	2	43.00	2	43.30	43.25	0	10,610	0.00%
2022/08/03	0	0.00	22	44.35	44.05	-22	10,503	-0.21%
2022/08/02	3	45.07	0	0.00	45.10	3	10,414	0.03%
2022/07/29	10	45.85	2	45.80	45.75	8	10,334	0.08%
2022/07/28	0	45.80	0	0.00	45.45	0	10,296	0.00%
2022/07/27	0	0.00	2.1	45.99	46.20	-2.1	10,234	-0.02%
2022/07/26	10	45.78	0	0.00	45.55	10	10,166	0.10%
2022/07/25	1	45.15	1	44.70	45.80	0	10,061	0.00%
2022/07/22	0	0.00	11	45.73	45.95	-11	9,867	-0.11%
2022/07/21	0	0.00	11	46.86	46.95	-11	9,614	-0.11%
2022/07/20	7	47.99	0	0.00	47.50	7	9,444	0.07%
2022/07/19	4	47.86	0	0.00	48.05	4	9,371	0.04%
2022/07/18	4	48.18	27	47.62	48.50	-23	9,321	-0.25%
2022/07/15	5	48.10	16	47.82	48.00	-11	9,207	-0.12%
2022/07/14	3	48.87	2	48.90	49.00	1	9,075	0.01%
2022/07/13	42	49.24	30	49.37	49.00	12	8,896	0.13%
2022/07/12	45	46.61	72	45.69	46.90	-27	8,479	-0.32%
2022/07/11	41	45.75	1	46.30	46.10	40	8,246	0.49%
2022/07/08	5	44.60	3	44.48	44.70	2	8,045	0.02%
2022/07/07	2	42.48	1	42.80	43.70	1	7,907	0.01%
2022/07/06	2	43.68	1	44.10	42.50	1	7,786	0.01%
2022/07/04	1	45.30	0	0.00	44.40	1	7,573	0.01%
2022/07/01	0	0.00	25	45.55	44.40	-25	7,468	-0.33%
2022/06/30	0	0.00	10	47.10	47.20	-10	7,202	-0.14%
2022/06/29	11	48.84	12	47.33	47.50	-1	6,978	-0.01%
2022/06/28	0.5	48.30	0	0.00	48.35	0.5	6,707	0.01%
2022/06/27	35	49.94	0	0.00	50.20	35	6,443	0.54%
2022/06/24	3	50.20	5	49.90	50.00	-2	6,089	-0.03%
2022/06/23	65	50.79	62	49.63	50.50	3	5,800	0.05%
2022/06/22	23	49.44	62	49.04	49.10	-39	4,986	-0.78%
2022/06/21	45	47.86	3	49.10	49.75	42	4,553	0.92%
2022/06/20	0	0.00	59	45.22	45.30	-59	3,987	-1.48%
2022/06/17	45	46.79	1	46.25	46.10	44	3,770	1.17%
2022/06/16	36	46.29	53	46.09	45.80	-17	3,557	-0.48%
2022/06/15	30	45.72	6	45.25	45.40	24	3,336	0.72%
2022/06/14	4	44.56	53	44.26	44.80	-49	3,285	-1.49%
2022/06/13	5	46.10	11	45.74	45.40	-6	3,201	-0.19%
2022/06/10	1	45.40	0	0.00	45.40	1	3,116	0.03%
2022/06/09	5	45.20	0	0.00	45.20	5	3,089	0.16%
2022/06/08	0	0.00	3	44.80	44.35	-3	3,099	-0.10%
2022/06/07	4	44.58	0	0.00	44.35	4	3,070	0.13%
2022/06/02	6	45.60	0	0.00	45.15	6	3,005	0.20%
2022/06/01	12	46.09	4	46.04	45.80	8	2,937	0.27%
2022/05/31	0	0.00	5	43.78	44.45	-5	2,668	-0.19%
2022/05/27	0	0.00	15	43.25	43.30	-15	2,472	-0.61%
2022/05/26	45	43.58	17	43.51	43.15	28	2,442	1.15%
2022/05/25	20	42.60	0	0.00	43.15	20	2,352	0.85%
2022/05/23	2	42.18	0	0.00	42.10	2	2,264	0.09%
2022/05/20	5	42.08	40	42.02	41.95	-35	2,280	-1.53%
2022/05/19	51	42.30	0	42.20	42.20	51	2,270	2.24%
2022/05/17	1.1	41.94	1	41.95	41.95	0.1	2,198	0.00%
2022/05/16	0	0.00	2	41.69	42.00	-2	2,128	-0.10%
2022/05/10	0	0.00	0	38.60	38.65	0	1,859	0.00%
2022/05/04	0.1	40.35	0	40.35	40.10	0.1	1,849	0.00%
2022/04/27	0	0.00	1	39.65	39.60	-1	1,972	-0.05%
2022/04/25	0	0.00	1	40.35	40.10	-1	2,081	-0.05%
2022/04/18	0	0.00	30	40.10	40.00	-30	2,245	-1.34%
2022/04/15	32	40.72	3	40.70	40.55	29	2,267	1.28%
2022/03/29	6	40.50	1	40.55	40.50	5	2,871	0.17%
2022/03/23	0	0.00	9	40.48	40.70	-9	2,976	-0.30%
2022/03/11	0	0.00	4	39.55	39.05	-4	3,025	-0.13%
2022/03/10	14	40.05	0	0.00	40.30	14	2,959	0.47%
2022/03/07	1	40.00	0	0.00	39.70	1	2,936	0.03%
2022/02/17	0	0.00	1	41.80	42.25	-1	3,963	-0.03%
2022/02/16	0	0.00	2	41.90	41.70	-2	3,962	-0.05%
2022/02/15	0	0.00	2	41.65	41.55	-2	4,040	-0.05%
2022/01/25	0	0.00	1	40.85	40.80	-1	4,417	-0.02%
2022/01/21	0	0.00	1	41.60	41.35	-1	4,537	-0.02%
2022/01/20	2	42.05	0	0.00	42.00	2	4,538	0.04%
2022/01/19	1	42.35	2	41.80	41.80	-1	4,576	-0.02%
2022/01/17	0	0.00	2	43.10	43.10	-2	4,644	-0.04%
2022/01/14	10	43.71	0	0.00	43.55	10	4,736	0.21%
2022/01/10	2	43.10	0	0.00	43.30	2	5,515	0.04%
2022/01/07	3	43.75	2	43.70	43.60	1	5,730	0.02%
2022/01/03	0	0.00	10	42.91	42.85	-10	6,645	-0.15%
2021/12/30	5	41.94	0	0.00	41.90	5	6,725	0.07%
2021/12/29	6	41.97	2	42.10	42.05	4	6,916	0.06%
2021/12/27	0	0.00	2	42.00	42.00	-2	7,032	-0.03%
2021/12/23	0	0.00	4	41.71	41.95	-4	7,243	-0.06%
2021/12/22	0	0.00	3	41.80	41.60	-3	7,395	-0.04%
2021/12/20	8	42.18	0.2	42.00	41.85	7.8	7,868	0.10%
2021/11/30	0	0.00	0	41.80	41.00	0	10,150	0.00%
2021/11/29	6.1	40.76	0	0.00	41.10	6.1	10,145	0.06%
2021/11/26	1.1	41.79	0	0.00	41.60	1.1	10,092	0.01%
2021/11/24	0	0.00	2	42.60	42.80	-2	10,011	-0.02%
2021/11/23	6	43.78	4	43.14	43.15	2	9,994	0.02%
2021/11/22	2	44.18	0	0.00	44.05	2	9,908	0.02%
2021/11/19	3	44.00	0	0.00	43.30	3	9,740	0.03%
2021/11/18	3	43.27	2	43.20	43.10	1	9,587	0.01%
2021/11/17	4	43.19	1.2	43.26	43.40	2.8	9,523	0.03%
2021/11/12	0	0.00	0.1	41.70	41.85	-0.1	9,137	0.00%
2021/11/11	0	0.00	1	41.00	40.80	-1	9,095	-0.01%
2021/11/01	0	0.00	10	41.40	41.35	-10	8,871	-0.11%
2021/10/28	1	42.10	0	0.00	41.90	1	8,730	0.01%
2021/10/27	0	42.40	0	0.00	42.25	0	8,705	0.00%
2021/10/26	10	42.40	0	0.00	42.40	10	8,666	0.12%
2021/10/22	10	42.25	40	42.36	42.20	-30	8,522	-0.35%
2021/10/21	18	43.11	0	0.00	43.10	18	8,420	0.21%
2021/10/20	26	41.66	19	41.64	41.40	7	8,208	0.09%
2021/10/19	39	42.89	16	42.02	41.90	23	8,091	0.28%
2021/10/18	4	43.81	20	43.11	42.15	-16	7,879	-0.20%
2021/10/15	4.1	43.43	5	43.51	44.25	-0.9	7,551	-0.01%
2021/10/14	6	43.00	0	0.00	42.95	6	7,346	0.08%
2021/10/13	5	43.10	10	42.78	43.65	-5	7,244	-0.07%
2021/10/08	49	43.51	2	44.67	44.20	47	6,883	0.68%
2021/10/07	7	42.80	7	42.51	43.05	0	6,326	0.00%
2021/10/06	27	42.60	0	0.00	42.15	27	6,118	0.44%
2021/10/05	2	39.75	0	0.00	40.30	2	5,905	0.03%
2021/10/01	5	40.82	0	0.00	40.25	5	5,782	0.09%
2021/09/30	2	42.60	0	0.00	42.70	2	5,642	0.04%
2021/09/29	6	42.18	50	42.01	42.00	-44	5,550	-0.79%
2021/09/28	0	0.00	4	42.30	42.80	-4	5,453	-0.07%
2021/09/27	8	43.88	2	44.00	43.10	6	5,411	0.11%
2021/09/24	18	43.70	6	43.85	44.00	12	5,138	0.23%
2021/09/23	60	43.78	0	0.00	43.80	60	4,989	1.20%
2021/09/22	73	44.23	133	43.63	43.70	-60	4,756	-1.26%	大賣/
2021/09/17	16.4	44.37	4.6	44.17	43.95	11.7	4,291	0.27%
2021/09/16	1	41.70	14	41.25	41.15	-13	3,610	-0.36%
2021/09/15	121	39.60	1	38.85	40.30	120	3,399	3.53%	大買/鉅額交易
2021/09/14	0	0.00	35	37.83	38.25	-35	3,195	-1.10%
2021/09/13	36	38.00	0	0.00	38.05	36	3,189	1.13%
2021/09/07	0	0.00	6	37.60	37.50	-6	3,374	-0.18%
2021/08/26	0	0.00	3	38.05	37.45	-3	3,367	-0.09%
2021/08/20	6	36.35	0	0.00	36.35	6	3,439	0.17%
2021/08/16	1	38.35	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.75	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.05	0	0.00	39.15	1	3,558	0.03%
2021/08/10	0	0.00	6	39.80	39.40	-6	3,646	-0.16%
2021/08/06	1	41.00	0	0.00	40.90	1	3,899	0.03%
2021/08/02	1	39.75	0	0.00	40.30	1	4,323	0.02%
2021/07/30	1	40.00	0	0.00	39.90	1	4,420	0.02%
2021/07/28	5	39.81	0	0.00	39.70	5	4,571	0.11%
2021/07/23	0	0.00	3	41.30	41.00	-3	5,029	-0.06%
2021/07/19	0	0.00	21	41.65	41.35	-21	5,206	-0.40%
2021/07/16	21	42.60	0	0.00	42.50	21	5,419	0.39%
2021/07/14	0	0.00	1	41.60	41.15	-1	5,798	-0.02%
2021/06/29	0	0.00	8	42.40	42.30	-8	8,331	-0.10%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/24	0	0.00	5	42.50	42.75	-5	8,614	-0.06%
2021/06/23	0	0.00	1	41.40	41.60	-1	8,997	-0.01%
2021/06/18	1	40.50	0	0.00	40.50	1	10,830	0.01%
2021/06/16	0	0.00	6.8	40.03	40.05	-6.8	10,903	-0.06%
2021/06/07	0	0.00	1	39.80	39.80	-1	11,473	-0.01%
2021/06/02	3	40.05	0	0.00	40.10	3	11,720	0.03%
2021/05/27	3	38.93	0	0.00	38.80	3	11,868	0.03%
2021/05/25	0	0.00	1	39.95	39.55	-1	12,015	-0.01%
2021/05/19	0	0.00	12	38.98	39.20	-12	12,798	-0.09%
2021/05/18	12	38.33	0	0.00	38.85	12	12,797	0.09%
2021/05/12	0	0.00	5	37.15	38.10	-5	12,478	-0.04%
2021/05/11	6	40.91	0	0.00	40.60	6	12,357	0.05%
2021/05/07	0	0.00	4	42.34	42.90	-4	12,358	-0.03%
2021/05/06	5	40.71	5	41.25	40.55	0	12,440	0.00%
2021/05/05	6	40.34	0	0.00	40.40	6	12,720	0.05%
2021/05/04	4	41.15	3	40.67	40.50	1	12,698	0.01%
2021/05/03	2	44.15	0	0.00	42.95	2	12,571	0.02%
2021/04/29	4	45.20	0	0.00	45.40	4	12,565	0.03%
2021/04/27	0	0.00	52	45.50	45.60	-52	12,645	-0.41%
2021/04/26	0	0.00	30	45.08	44.75	-30	12,694	-0.24%
2021/04/23	0	0.00	5	45.00	44.60	-5	12,780	-0.04%
2021/04/22	2	46.60	7	44.61	44.35	-5	12,901	-0.04%
2021/04/21	2	46.65	17	47.07	46.50	-15	12,842	-0.12%
2021/04/20	10	47.19	1.7	47.10	47.85	8.3	12,734	0.07%
2021/04/19	3	46.40	4	46.35	46.40	-1	12,771	-0.01%
2021/04/16	5	45.70	1	45.80	45.65	4	12,810	0.03%
2021/04/15	1	45.60	10	45.62	45.55	-9	12,884	-0.07%
2021/04/14	0	0.00	20	46.28	47.20	-20	12,794	-0.16%
2021/04/13	6	46.80	15	47.66	46.80	-9	13,010	-0.07%
2021/04/12	13	45.97	4	45.59	46.30	9	12,787	0.07%
2021/04/09	5	44.85	1	44.50	44.70	4	13,190	0.03%
2021/04/08	0	0.00	0.6	44.10	44.05	-0.6	13,439	0.00%
2021/04/07	5	43.89	0	0.00	43.95	5	13,403	0.04%
2021/04/06	6	44.03	0	0.00	44.00	6	13,536	0.04%
2021/04/01	0	0.00	6	44.18	44.45	-6	14,220	-0.04%
2021/03/30	5	43.75	5	43.20	43.35	0	14,258	0.00%
2021/03/29	0	0.00	5	43.34	43.45	-5	14,224	-0.04%
2021/03/26	27	43.92	27	43.79	43.25	0	14,084	0.00%
2021/03/25	31	46.01	4	46.11	45.10	27	13,578	0.20%
2021/03/24	11	45.70	18	45.54	46.65	-7	12,788	-0.05%
2021/03/23	4	42.45	5	42.46	42.45	-1	11,679	-0.01%
2021/03/22	1	41.70	0	0.00	42.45	1	11,591	0.01%
2021/03/19	4	42.24	0	0.00	42.10	4	11,540	0.03%
2021/03/18	17	43.38	10	43.40	42.80	7	11,438	0.06%
2021/03/17	21	43.53	19	43.37	43.30	2	11,313	0.02%
2021/03/16	20	42.80	6	42.75	42.75	14	11,058	0.13%
2021/03/15	2	42.30	1	42.40	42.25	1	10,985	0.01%
2021/03/12	0	0.00	3	42.57	42.50	-3	10,965	-0.03%
2021/03/11	2	42.35	0.6	42.25	42.40	1.4	10,998	0.01%
2021/03/10	4	42.95	0	0.00	42.35	4	10,968	0.04%
2021/03/09	3	41.80	0	0.00	42.85	3	10,911	0.03%
2021/03/08	9	42.06	27	42.36	42.10	-18	10,839	-0.17%
2021/03/05	0	0.00	1	41.55	41.50	-1	10,725	-0.01%
2021/03/04	8	41.96	0	0.00	41.60	8	10,714	0.07%
2021/03/02	1	41.30	0	0.00	41.20	1	10,597	0.01%
2021/02/26	1	41.80	5	41.85	41.65	-4	10,553	-0.04%
2021/02/25	5	42.85	16	42.69	42.60	-11	10,566	-0.10%
2021/02/24	10	42.19	5	42.00	41.40	5	10,518	0.05%
2021/02/23	35	43.21	25	43.21	43.55	10	10,325	0.10%
2021/02/22	22	42.97	22	43.16	42.90	0	10,227	0.00%
2021/02/19	21	42.39	6	42.73	43.70	15	10,159	0.15%
2021/02/18	1	41.00	2	40.90	41.10	-1	9,965	-0.01%
2021/02/05	0.7	40.50	0	0.00	40.00	0.7	10,018	0.01%
2021/02/04	11	40.90	0	0.00	40.35	11	9,982	0.11%
2021/02/03	18	41.26	3	41.02	40.95	15	9,973	0.15%
2021/02/02	0	0.00	2	41.20	41.15	-2	9,943	-0.02%
2021/02/01	21	40.22	5	40.70	40.45	16	9,892	0.16%
2021/01/29	19	41.51	0	0.00	40.90	19	9,858	0.19%
2021/01/28	37	41.62	0	0.00	41.35	37	9,789	0.38%
2021/01/27	29	42.47	29	42.57	43.20	0	9,589	0.00%
2021/01/26	0	0.00	1	41.10	41.10	-1	9,261	-0.01%
2021/01/25	12	41.77	26	42.36	41.95	-14	9,225	-0.15%
2021/01/22	29	41.94	20	41.48	43.20	9	9,197	0.10%
2021/01/21	3	41.65	0	0.00	40.95	3	9,061	0.03%
2021/01/20	4	41.95	0	0.00	41.45	4	8,987	0.04%
2021/01/19	12	42.92	0	0.00	43.05	12	8,845	0.14%
2021/01/18	3	43.85	0	0.00	43.55	3	8,730	0.03%
2021/01/15	2	43.00	1	43.45	42.75	1	8,578	0.01%
2021/01/14	5	44.42	0	0.00	44.30	5	8,366	0.06%
2021/01/13	0.4	44.50	5	44.86	44.45	-4.6	8,162	-0.06%
2021/01/12	1	44.45	4	43.85	43.95	-3	8,071	-0.04%
2021/01/11	14	47.26	2	47.03	46.80	12	7,913	0.15%
2021/01/08	36	47.02	28	47.18	46.55	8	7,853	0.10%
2021/01/07	12	48.22	37	48.41	48.00	-25	7,662	-0.33%
2021/01/06	35	51.61	12	50.08	49.00	23	7,415	0.31%
2021/01/05	34	49.22	57	49.40	48.85	-23	6,700	-0.34%
2021/01/04	26	48.63	20.5	48.25	50.90	5.6	6,279	0.09%
2020/12/31	106	44.95	39	44.76	46.90	67	5,551	1.21%	大買/
2020/12/30	2	42.30	1	41.60	42.85	1	5,130	0.02%
2020/12/29	44	42.18	69	42.51	42.20	-25	5,130	-0.49%
2020/12/28	62	43.52	43	43.90	43.50	19	4,966	0.38%
2020/12/25	40	39.28	11.2	40.83	41.05	28.8	4,236	0.68%
2020/12/24	3	37.35	0	0.00	37.35	3	3,943	0.08%
2020/12/17	30	36.95	0	0.00	36.90	30	4,034	0.74%
2020/12/09	10	38.25	0	0.00	37.85	10	4,563	0.22%
2020/11/24	0	0.00	11	39.30	38.75	-11	6,017	-0.18%
2020/11/20	11	39.95	0	0.00	40.05	11	6,286	0.17%
2020/11/19	2	39.00	0.4	38.60	38.90	1.6	6,314	0.03%
2020/11/10	0	0.00	10	34.80	35.05	-10	6,818	-0.15%
2020/11/03	0	0.00	0.6	35.10	35.05	-0.6	7,742	-0.01%
2020/11/02	10	34.15	0	0.00	34.90	10	7,806	0.13%
2020/10/30	0	0.00	7	35.59	35.60	-7	7,864	-0.09%
2020/10/19	0	0.00	0.6	38.00	38.00	-0.6	8,490	-0.01%
2020/09/28	3	22.75	0	0.00	23.00	3	8,866	0.03%
2020/09/25	0	0.00	0.1	22.50	22.60	-0.1	8,961	0.00%
2020/09/24	2	22.60	3	22.70	22.55	-1	8,931	-0.01%
2020/09/23	0	0.00	40	22.90	22.80	-40	8,866	-0.45%
2020/09/22	1	23.60	20	23.78	23.40	-19	8,809	-0.22%
2020/09/21	17	24.45	0	0.00	24.30	17	8,759	0.19%
2020/09/18	2	24.40	0	0.00	24.30	2	8,856	0.02%
2020/09/17	0	0.00	10	23.75	23.75	-10	8,918	-0.11%
2020/09/15	0	0.00	10	23.75	23.75	-10	8,950	-0.11%
2020/09/11	2	23.75	5	23.65	23.70	-3	9,128	-0.03%
2020/09/09	0	0.00	21	23.69	24.45	-21	9,265	-0.23%
2020/09/08	2	24.55	0	0.00	24.25	2	9,286	0.02%
2020/09/07	5	25.29	0	0.00	25.20	5	9,275	0.05%
2020/09/04	6	25.30	16	25.28	25.45	-10	9,415	-0.11%
2020/09/03	6	25.91	29	25.73	25.30	-23	9,458	-0.24%
2020/09/02	2	26.10	15	26.05	25.70	-13	9,787	-0.13%
2020/09/01	0	0.00	7	25.50	25.90	-7	10,242	-0.07%
2020/08/31	4	25.51	0	0.00	25.30	4	10,258	0.04%
2020/08/28	2	24.93	1	24.70	24.65	1	10,694	0.01%
2020/08/27	0	0.00	1	24.90	24.75	-1	10,730	-0.01%
2020/08/26	7	25.24	0	0.00	25.10	7	10,706	0.07%
2020/08/24	1	24.60	1	24.70	24.85	0	10,717	0.00%
2020/08/21	22	24.90	0	0.00	25.10	22	10,745	0.20%
2020/08/20	1	24.15	23	23.32	23.30	-22	10,541	-0.21%
2020/08/19	4	25.15	0	0.00	24.75	4	10,319	0.04%
2020/08/18	4	24.80	0	0.00	25.35	4	10,271	0.04%
2020/08/17	23	25.27	0	0.00	25.15	23	10,263	0.22%
2020/08/14	10	24.15	17	23.75	23.85	-7	10,253	-0.07%
2020/08/11	15	24.60	4	24.55	24.55	11	11,315	0.10%
2020/08/07	2	24.00	0	0.00	24.00	2	11,141	0.02%
2020/08/06	0	0.00	2	24.00	23.90	-2	10,896	-0.02%
2020/08/03	20	23.40	0	0.00	23.45	20	10,766	0.19%
2020/07/31	0	0.00	5	23.75	23.70	-5	10,628	-0.05%
2020/07/30	0	0.00	10	22.45	23.00	-10	10,275	-0.10%
2020/07/28	0	0.00	2	20.95	20.85	-2	10,052	-0.02%
2020/07/24	1	21.20	0	0.00	21.10	1	10,072	0.01%
2020/07/23	0	0.00	5	21.95	21.85	-5	10,053	-0.05%
2020/07/15	0	0.00	3	21.55	21.65	-3	10,074	-0.03%
2020/07/14	0	0.00	0	21.45	21.55	0	10,050	0.00%
2020/07/09	4	21.18	0	0.00	21.10	4	10,131	0.04%
2020/07/01	2	21.30	0	0.00	21.35	2	11,619	0.02%
2020/06/19	1	22.55	0	0.00	22.50	1	12,547	0.01%
2020/06/17	0	0.00	1	23.00	22.90	-1	12,471	-0.01%
2020/06/08	1	23.90	10	23.80	23.20	-9	11,764	-0.08%
2020/06/04	0	0.00	62	21.98	22.35	-62	11,126	-0.56%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/25	0	0.00	3	20.18	20.25	-3	10,725	-0.03%
2020/05/22	1	20.10	0	0.00	20.05	1	10,719	0.01%
2020/05/21	2	20.53	8	20.60	20.60	-6	10,663	-0.06%
2020/05/20	2	20.20	2	20.30	20.35	0	10,541	0.00%
2020/05/19	2	19.10	7.5	19.37	19.70	-5.5	10,116	-0.05%
2020/05/18	0	0.00	30	18.15	17.95	-30	9,692	-0.31%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/11	0	0.00	2	16.55	16.90	-2	9,800	-0.02%
2020/05/08	0	0.00	8	16.35	16.35	-8	10,006	-0.08%
2020/05/07	0	0.00	1	16.55	16.45	-1	10,091	-0.01%
2020/05/06	2	16.45	1	16.75	16.40	1	10,143	0.01%
2020/05/05	2	16.63	0	0.00	16.65	2	10,113	0.02%
2020/05/04	0	0.00	10	17.00	16.70	-10	10,085	-0.10%
2020/04/30	4	17.65	1	17.55	17.40	3	10,060	0.03%
2020/04/29	2	17.63	0	0.00	17.55	2	9,996	0.02%
2020/04/28	2	16.75	2	16.95	16.90	0	9,978	0.00%
2020/04/27	0	0.00	15.5	16.90	17.10	-15.5	9,904	-0.16%
2020/04/24	3	16.70	2	16.80	16.70	1	9,845	0.01%
2020/04/23	10	17.01	11	17.04	17.00	-1	9,776	-0.01%
2020/04/22	7	16.51	6	16.59	16.55	1	9,690	0.01%
2020/04/21	1	16.80	0	0.00	16.75	1	9,616	0.01%
2020/04/20	1	17.70	1	18.00	17.70	0	9,464	0.00%
2020/04/17	5	18.16	1	18.70	17.80	4	9,427	0.04%
2020/04/16	6	18.06	4	18.11	18.20	2	9,317	0.02%
2020/04/15	3	18.45	2	18.70	18.35	1	9,244	0.01%
2020/04/14	9	18.53	0	0.00	18.45	9	9,153	0.10%
2020/04/13	2	18.50	0	0.00	18.70	2	9,024	0.02%
2020/04/10	12	18.90	1	18.95	18.75	11	8,882	0.12%
2020/04/09	12	18.88	5	19.26	18.50	7	8,637	0.08%
2020/04/08	0	0.00	16	18.06	18.15	-16	7,968	-0.20%
2020/04/07	0	0.00	5	16.75	16.50	-5	7,539	-0.07%
2020/04/06	1	15.55	0	0.00	15.55	1	7,210	0.01%
2020/04/01	10	14.70	20.1	14.77	14.85	-10.1	6,853	-0.15%
2020/03/31	0	0.00	5	14.70	14.70	-5	6,443	-0.08%
2020/03/25	0	0.00	7	15.35	15.50	-7	5,625	-0.12%
2020/03/24	0	0.00	1	14.95	14.65	-1	5,551	-0.02%
2020/03/23	0	0.00	1	14.45	14.45	-1	5,505	-0.02%
2020/03/20	7	15.15	0	0.00	15.15	7	5,562	0.13%
2020/03/19	1	14.50	1	14.55	14.50	0	5,495	0.00%
2020/03/17	1	16.40	0	0.00	16.40	1	5,310	0.02%
2020/03/16	1	17.90	0	0.00	17.00	1	5,212	0.02%
2020/03/13	0	0.00	12	17.09	17.60	-12	5,173	-0.23%
2020/03/12	4	19.60	0	0.00	18.60	4	5,023	0.08%
2020/03/10	1	20.20	0	0.00	20.35	1	4,867	0.02%
2020/03/06	0	0.00	2	20.45	20.35	-2	4,655	-0.04%
2020/03/04	2	21.20	0	0.00	21.15	2	4,486	0.04%
2020/03/02	1	20.70	0	0.00	20.30	1	4,305	0.02%
2020/02/26	0	0.00	5	20.75	21.55	-5	4,034	-0.12%
2020/02/25	1	20.90	0	0.00	20.80	1	3,835	0.03%
2020/02/24	1	20.85	0	0.00	20.95	1	3,775	0.03%
2020/02/19	1	20.75	0	0.00	20.90	1	3,444	0.03%
2020/02/18	1	20.15	2	20.15	20.15	-1	3,365	-0.03%
2020/02/17	3	20.05	0	0.00	20.05	3	3,311	0.09%
2020/02/14	0	0.00	2	19.90	19.80	-2	3,248	-0.06%
2020/02/12	4	20.00	0	0.00	20.05	4	3,161	0.13%
2020/02/11	3	19.87	0	0.00	19.65	3	3,040	0.10%
2020/02/10	0	0.00	1	19.95	19.90	-1	2,847	-0.04%
2020/02/07	0	0.00	5	18.70	19.25	-5	2,539	-0.20%
2020/02/06	0	0.00	25	18.45	18.75	-25	2,407	-1.04%
2020/02/04	10	17.25	0	0.00	17.35	10	2,323	0.43%
2020/01/31	0	0.00	4	17.95	17.90	-4	2,244	-0.18%
2020/01/30	20	18.34	0	0.00	17.95	20	2,238	0.89%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/06	1	19.45	0	0.00	19.20	1	2,347	0.04%
2020/01/02	1	19.60	0	0.00	19.60	1	2,383	0.04%
2019/12/31	0	0.00	3	19.65	19.55	-3	2,389	-0.13%
2019/12/30	1	19.45	0	0.00	19.50	1	2,418	0.04%
2019/12/19	3	19.50	0	0.00	19.45	3	2,550	0.12%
2019/12/10	0	0.00	10	19.15	19.10	-10	2,853	-0.35%
2019/12/05	10	18.80	0	0.00	18.80	10	3,019	0.33%
2019/12/02	0	0.00	8	19.14	19.00	-8	3,035	-0.26%
2019/11/27	5	18.80	0	0.00	18.80	5	3,037	0.16%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/18	8	18.80	0	0.00	18.80	8	3,179	0.25%
2019/11/15	3	18.53	4	18.58	18.70	-1	3,276	-0.03%
2019/10/14	4	19.15	4	19.25	19.40	0	5,142	0.00%
2019/10/03	10	19.48	0	0.00	19.35	10	5,561	0.18%
2019/10/02	10	19.60	0	0.00	19.60	10	5,636	0.18%
2019/09/26	12	20.00	0	0.00	20.15	12	5,899	0.20%
2019/09/25	2	20.20	0	0.00	20.25	2	6,043	0.03%
2019/09/23	6	20.30	0	0.00	20.30	6	6,249	0.10%
2019/09/11	0	0.00	2	20.95	20.95	-2	6,892	-0.03%
2019/09/10	0	0.00	0	21.10	21.10	0	6,912	0.00%
2019/09/02	5	20.85	0	0.00	20.95	5	7,566	0.07%
2019/08/28	0	0.00	1	21.10	21.15	-1	8,083	-0.01%
2019/08/14	0	0.00	8.7	21.72	21.90	-8.7	10,655	-0.08%
2019/08/12	0	0.00	1	23.10	23.15	-1	11,551	-0.01%
2019/08/07	0	0.00	5	23.00	23.00	-5	11,837	-0.04%
2019/08/05	0	0.00	5	23.10	22.90	-5	12,002	-0.04%
2019/08/02	0	0.00	1	23.15	23.05	-1	11,956	-0.01%
2019/07/30	2	24.63	0	0.00	24.30	2	11,699	0.02%
2019/07/29	0	0.00	120	24.50	24.45	-120	11,611	-1.03%	大賣/鉅額交易
2019/07/26	0	0.00	21	23.81	23.90	-21	11,344	-0.19%
2019/07/24	40	22.45	0	0.00	22.35	40	10,959	0.36%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/22	0	0.00	3	23.27	23.20	-3	10,850	-0.03%
2019/07/19	20	23.40	0	0.00	23.35	20	10,746	0.19%
2019/07/16	50	23.90	0	0.00	23.45	50	10,642	0.47%
2019/07/15	50	23.70	0	0.00	23.90	50	10,573	0.47%
2019/07/12	1	23.25	0	0.00	23.15	1	10,479	0.01%
2019/07/10	0	0.00	1	23.85	23.85	-1	10,321	-0.01%
2019/07/08	0	0.00	5	23.70	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	5	23.85	23.60	-5	10,474	-0.05%
2019/07/03	0	0.00	4	22.95	23.00	-4	10,384	-0.04%
2019/07/02	2	23.53	35	23.60	23.45	-33	10,383	-0.32%
2019/07/01	5	23.27	0	0.00	23.25	5	10,231	0.05%
2019/06/26	4	22.90	0	0.00	22.95	4	10,027	0.04%
2019/06/25	1	22.25	10	22.57	22.60	-9	10,079	-0.09%
2019/06/21	4	22.08	7	22.16	22.05	-3	9,757	-0.03%
2019/06/20	8	22.00	0	0.00	22.15	8	9,569	0.08%
2019/06/18	2	21.50	0	0.00	21.50	2	9,249	0.02%
2019/06/17	1	21.75	15	21.53	21.45	-14	9,199	-0.15%
2019/06/13	3	21.85	1	21.55	21.60	2	9,022	0.02%
2019/06/12	12	22.10	0	0.00	22.00	12	8,821	0.14%
2019/06/10	2	22.63	2	22.53	22.50	0	8,484	0.00%
2019/06/06	6	23.04	1	22.55	22.55	5	8,361	0.06%
2019/06/05	10	23.70	10	23.40	23.20	0	8,178	0.00%
2019/06/04	0	0.00	1	23.20	23.10	-1	7,985	-0.01%
2019/06/03	32	23.60	1	23.50	23.25	31	7,805	0.40%
2019/05/30	13	24.27	0.1	24.00	23.85	12.9	7,354	0.18%
2019/05/29	10	24.90	10	24.40	24.00	0	7,142	0.00%
2019/05/28	4	24.20	174	24.08	23.55	-170	6,501	-2.61%	大賣/鉅額交易
2019/05/27	86	23.41	95	23.44	23.95	-9	6,045	-0.15%
2019/05/24	11	21.85	2	21.75	21.80	9	5,396	0.17%
2019/05/22	21	21.95	21	21.96	22.55	0	5,186	0.00%
2019/05/21	61	21.94	25	22.13	22.25	36	4,989	0.72%
2019/05/20	28	22.53	91	22.52	22.50	-63	4,829	-1.30%
2019/05/17	37	22.11	30	22.25	22.15	7	4,370	0.16%
2019/04/09	0.5	20.55	0	0.00	20.60	0.5	2,251	0.02%
2019/04/03	8	19.65	0	0.00	19.70	8	2,034	0.39%
2019/04/01	0	0.00	11	19.70	19.70	-11	2,102	-0.52%
2019/03/28	0	0.00	5	19.90	19.90	-5	2,029	-0.25%
2019/03/12	5	19.20	0	0.00	19.10	5	3,623	0.14%
2019/02/19	0	0.00	6	18.73	18.70	-6	4,058	-0.15%
2019/02/18	0	0.00	12	18.70	18.75	-12	4,075	-0.29%
2019/02/15	2	18.55	3	18.70	18.65	-1	4,083	-0.02%
2019/02/12	8	18.50	0	0.00	18.50	8	4,021	0.20%
2019/01/30	3	18.45	0	0.00	18.35	3	4,044	0.07%
2019/01/22	12	18.25	0	0.00	18.20	12	4,039	0.30%
2019/01/16	0	0.00	8	18.00	18.00	-8	4,149	-0.19%
2019/01/14	11	17.90	0	0.00	17.85	11	4,161	0.26%
2019/01/04	25	17.67	10	17.65	17.70	15	4,275	0.35%
2018/12/25	0	0.00	7	18.30	18.25	-7	4,443	-0.16%
2018/12/24	24	18.94	6	18.55	18.55	18	4,446	0.40%
2018/12/20	20	19.55	0	0.00	19.35	20	4,486	0.45%
2018/12/19	0	0.00	1	19.50	19.45	-1	4,479	-0.02%
2018/12/18	25	20.05	11	19.37	19.35	14	4,449	0.31%
2018/12/12	23	20.05	2	20.10	20.10	21	4,143	0.51%
2018/12/10	50	20.11	10	20.15	20.10	40	4,107	0.97%
2018/12/07	15	20.15	0	0.00	20.05	15	4,060	0.37%
2018/12/06	2	20.70	15	20.60	20.05	-13	3,944	-0.33%
2018/12/05	53	20.64	1	21.10	21.00	52	3,702	1.40%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/06	0	0.00	1	21.10	21.05	-1	3,922	-0.03%
2018/07/26	10	21.05	1	21.25	21.10	9	3,773	0.24%
2018/07/25	0	0.00	2	21.15	21.15	-2	3,767	-0.05%
2018/07/17	0	0.00	30.2	21.05	21.25	-30.2	3,705	-0.81%
2018/07/10	5	20.70	0	0.00	20.75	5	3,658	0.14%
2018/07/06	1	21.05	0	0.00	20.60	1	3,646	0.03%
2018/07/02	2	21.15	0	0.00	21.20	2	3,655	0.05%
2018/06/15	5	22.40	0	0.00	22.35	5	3,063	0.16%
2018/06/12	0	0.00	0.1	22.80	22.80	-0.1	3,019	0.00%
2018/06/06	0	0.00	2	23.25	23.20	-2	2,942	-0.07%
2018/06/01	1	23.45	0	0.00	23.30	1	2,852	0.04%
2018/05/28	0	0.00	0.4	23.35	23.35	-0.4	2,879	-0.01%
2018/05/24	0	0.00	20	23.65	23.55	-20	2,911	-0.69%
2018/05/23	5	23.95	0	0.00	23.75	5	2,847	0.18%
2018/05/18	45	24.22	1	24.30	24.15	44	2,730	1.61%
2018/05/17	0	0.00	5	24.35	24.05	-5	2,626	-0.19%
2018/05/15	2	23.95	0	0.00	24.00	2	2,474	0.08%
2018/05/14	51	23.31	1	24.00	23.95	50	2,493	2.01%
2018/05/07	5	22.35	0	0.00	22.35	5	2,271	0.22%
2018/05/04	0	0.00	1	22.50	22.35	-1	2,276	-0.04%
2018/05/02	1	22.60	0	0.00	22.80	1	2,300	0.04%
2018/04/27	0	0.00	25	22.10	22.00	-25	2,378	-1.05%
2018/04/26	8	22.10	0	0.00	22.00	8	2,401	0.33%
2018/04/25	25	22.10	0	0.00	22.00	25	2,420	1.03%
2018/04/09	0	0.00	10	22.50	22.65	-10	2,728	-0.37%
2018/04/03	1	22.50	0	0.00	22.50	1	2,728	0.04%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/19	8	23.35	0	0.00	23.35	8	3,107	0.26%
2018/03/13	1	23.65	8	23.60	23.60	-7	3,206	-0.22%
2018/03/07	30	23.30	0	0.00	23.20	30	3,493	0.86%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/22	2	22.30	3	22.50	22.50	-1	5,019	-0.02%
2018/02/21	1	22.40	0.3	22.45	22.35	0.7	5,061	0.01%
2018/02/09	5	22.05	5	22.25	22.30	0	5,082	0.00%
2018/01/30	0	0.00	2	23.80	23.50	-2	5,152	-0.04%
2018/01/29	2	23.85	0	0.00	23.85	2	5,137	0.04%
2018/01/18	2	23.75	0	0.00	23.70	2	5,000	0.04%
2018/01/15	0	0.00	6	23.40	23.35	-6	4,935	-0.12%
2018/01/09	0	0.00	2	23.60	23.60	-2	4,994	-0.04%