裕隆 (2201)-華南永昌-台中券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股▲1.06%
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	57.40	57.20	-1	3,275	-0.03%
2024/11/21	10	56.70	10.1	57.10	56.70	-0.1	3,269	0.00%
2024/11/20	4.1	57.03	2	57.35	57.40	2	3,235	0.06%
2024/11/19	1.1	55.19	6	55.80	56.00	-4.9	3,192	-0.15%
2024/11/18	3	54.70	1.1	54.97	55.00	1.9	3,225	0.06%
2024/11/15	0.2	55.30	1	54.41	55.50	-0.8	3,257	-0.02%
2024/11/14	0	54.50	1	54.50	54.10	-1	3,254	-0.03%
2024/11/13	1.1	54.28	12	55.67	55.80	-11	3,218	-0.34%
2024/11/12	12	54.34	1	55.50	53.30	11	3,188	0.35%
2024/11/11	10	55.60	10	56.40	56.30	0	3,138	0.00%
2024/11/08	3.1	56.22	1	57.60	56.20	2.1	3,129	0.07%
2024/11/07	0	57.50	0	0.00	57.10	0	3,137	0.00%
2024/11/06	0	57.20	0	0.00	56.80	0	3,155	0.00%
2024/11/05	0	57.21	0	0.00	57.30	0	3,211	0.00%
2024/11/04	0.6	57.56	0	0.00	57.20	0.6	3,331	0.02%
2024/11/01	1	56.00	0	0.00	58.30	1	3,490	0.03%
2024/10/30	0.5	57.47	0	0.00	57.30	0.5	3,536	0.01%
2024/10/29	0	0.00	1	58.40	58.30	-1	3,546	-0.03%
2024/10/28	0.3	58.93	32	59.08	59.00	-31.7	3,540	-0.90%
2024/10/25	2	57.60	1	58.10	58.30	1	3,532	0.03%
2024/10/24	1.5	57.37	0	0.00	57.70	1.5	3,515	0.04%
2024/10/23	10	57.24	0	0.00	58.00	10	3,497	0.29%
2024/10/22	0	57.00	11	57.61	57.90	-11	3,487	-0.32%
2024/10/21	11.3	55.98	3	56.80	56.80	8.3	3,529	0.24%
2024/10/18	1	56.70	1	56.90	56.50	0	3,567	0.00%
2024/10/17	4	57.23	0	0.00	56.90	4	3,604	0.11%
2024/10/16	5	55.84	5	55.62	56.00	0	3,620	0.00%
2024/10/15	11.4	56.94	9	57.03	56.40	2.4	3,606	0.07%
2024/10/14	2.6	57.02	0	0.00	57.00	2.6	3,600	0.07%
2024/10/11	3	57.73	0	0.00	57.50	3	3,593	0.08%
2024/10/09	1.1	57.73	1	58.40	57.70	0	3,634	0.00%
2024/10/08	6.6	59.30	4	58.90	59.00	2.6	3,624	0.07%
2024/10/07	1.1	59.81	1.1	60.28	60.40	0.1	3,705	0.00%
2024/10/04	6.6	59.72	4	60.20	59.60	2.6	3,720	0.07%
2024/10/01	1	59.50	7	59.80	59.80	-6	3,695	-0.16%
2024/09/30	5.1	59.92	2.1	60.30	60.00	3	3,694	0.08%
2024/09/27	3	59.87	19	59.39	60.10	-16	3,731	-0.43%
2024/09/26	1.8	58.16	3.1	58.20	58.00	-1.4	3,740	-0.04%
2024/09/25	0	0.00	14	58.24	58.40	-14	3,743	-0.37%
2024/09/24	6.3	57.09	0	0.00	56.40	6.3	3,780	0.17%
2024/09/23	8.4	57.55	11	57.68	57.50	-2.6	3,837	-0.07%
2024/09/20	8	56.41	0	0.00	56.50	8	3,765	0.21%
2024/09/19	3	55.90	2.3	55.77	56.20	0.7	3,754	0.02%
2024/09/18	11	56.65	10	56.08	55.90	1	3,740	0.03%
2024/09/16	19.2	55.47	21	55.49	56.60	-1.8	3,667	-0.05%
2024/09/13	1.3	52.97	6.1	52.78	52.60	-4.8	3,582	-0.13%
2024/09/12	2.1	51.30	1	51.50	51.50	1.1	3,612	0.03%
2024/09/11	1.1	51.03	0	0.00	51.00	1.1	3,631	0.03%
2024/09/10	1	51.00	3	50.53	50.60	-2	3,670	-0.05%
2024/09/09	0	51.00	2	50.55	50.80	-2	3,673	-0.05%
2024/09/06	1	51.40	2	50.50	51.60	-1	3,740	-0.03%
2024/09/05	0	50.50	4	50.35	50.10	-4	3,813	-0.10%
2024/09/04	1.2	51.09	0	0.00	50.60	1.2	3,869	0.03%
2024/09/03	0	53.50	0	0.00	53.20	0	3,887	0.00%
2024/09/02	0	54.40	0.1	54.50	54.00	0	3,957	0.00%
2024/08/30	0	0.00	0.1	54.20	54.50	-0.1	4,059	0.00%
2024/08/29	1	54.10	1.1	53.93	54.10	-0.1	4,143	0.00%
2024/08/28	0	0.00	0.1	54.50	54.80	-0.1	4,174	0.00%
2024/08/27	1	54.10	1	54.20	54.30	0	4,243	0.00%
2024/08/26	3.2	55.01	21.2	55.17	55.00	-18.1	4,290	-0.42%
2024/08/23	0	0.00	50	52.71	53.50	-50	4,340	-1.15%
2024/08/22	3	53.87	0	0.00	53.70	3	4,406	0.07%
2024/08/21	2	54.75	2	54.85	55.00	0	4,450	0.00%
2024/08/20	2	54.90	6	55.45	54.90	-4	4,448	-0.09%
2024/08/19	0	0.00	1	55.40	55.00	-1	4,439	-0.02%
2024/08/16	4	55.00	8	54.99	54.80	-4	4,429	-0.09%
2024/08/15	1	54.50	3	54.70	54.40	-2	4,446	-0.04%
2024/08/14	4	54.90	19	54.69	54.90	-15	4,462	-0.34%
2024/08/13	0	0.00	1	53.80	53.80	-1	4,467	-0.02%
2024/08/12	8	54.33	3	54.40	54.30	5	4,559	0.11%
2024/08/09	3	54.60	2	54.70	54.30	1	4,612	0.02%
2024/08/08	3.5	53.74	1	54.30	53.40	2.5	4,644	0.05%
2024/08/07	0	0.00	4	54.58	55.20	-4	4,706	-0.09%
2024/08/06	7	52.77	7.5	52.65	53.10	-0.5	4,893	-0.01%
2024/08/05	21.2	53.47	6	57.50	53.30	15.2	5,009	0.30%
2024/08/02	10	59.53	3	59.40	59.20	7	5,105	0.14%
2024/08/01	4	60.80	1	61.40	61.30	3	5,191	0.06%
2024/07/31	4	61.28	0	0.00	61.00	4	5,380	0.07%
2024/07/30	0	0.00	8.3	60.88	61.60	-8.3	5,687	-0.15%
2024/07/29	2	61.65	1	61.40	61.40	1	5,783	0.02%
2024/07/26	5	60.80	6	60.93	61.60	-1	5,817	-0.02%
2024/07/23	0.3	62.63	7	62.30	62.40	-6.7	5,886	-0.11%
2024/07/22	8.3	61.00	13	60.83	60.50	-4.7	5,880	-0.08%
2024/07/19	3	62.40	7	62.61	62.90	-4	5,809	-0.07%
2024/07/18	0	0.00	1	64.20	64.20	-1	5,750	-0.02%
2024/07/17	5	65.50	2	65.30	64.80	3	5,758	0.05%
2024/07/16	0	64.80	9	65.20	65.40	-9	5,796	-0.16%
2024/07/15	0	65.00	1	64.50	64.60	-1	5,902	-0.02%
2024/07/12	3	64.70	1	64.80	64.80	2	6,021	0.03%
2024/07/11	4	64.75	6	65.07	64.60	-2	6,057	-0.03%
2024/07/10	11	63.90	5	63.82	63.90	6	6,099	0.10%
2024/07/09	19.5	63.34	4.1	63.61	63.20	15.4	6,113	0.25%
2024/07/08	10.1	65.39	3	65.77	65.20	7.1	6,010	0.12%
2024/07/05	13	66.20	4	66.20	66.30	9	5,979	0.15%
2024/07/04	17	65.88	1.6	65.94	65.80	15.4	5,989	0.26%
2024/07/03	12	65.24	0	0.00	65.20	12	6,025	0.20%
2024/07/02	8	65.95	13.1	66.35	65.50	-5.1	6,111	-0.08%
2024/07/01	2.1	67.10	0	0.00	66.70	2.1	6,084	0.03%
2024/06/28	9	67.16	1	66.80	66.80	8	6,082	0.13%
2024/06/27	3.2	67.52	5	67.80	67.40	-1.8	5,989	-0.03%
2024/06/26	3.1	68.90	0	0.00	68.50	3.1	5,902	0.05%
2024/06/25	16	69.06	5	69.18	68.80	11	5,900	0.19%
2024/06/24	1	69.01	5	69.20	68.80	-4	5,879	-0.07%
2024/06/21	3	69.87	3	69.70	69.70	0	5,907	0.00%
2024/06/20	7.1	70.17	3	70.06	70.30	4	5,896	0.07%
2024/06/19	4.2	69.09	8.2	69.21	68.70	-4	5,857	-0.07%
2024/06/18	3.2	68.73	1	69.00	69.30	2.2	5,833	0.04%
2024/06/17	2.1	69.09	0	0.00	68.50	2.1	5,873	0.04%
2024/06/14	4	68.75	3	68.97	68.50	1	5,888	0.02%
2024/06/13	3	68.83	7	69.00	68.60	-4	5,877	-0.07%
2024/06/12	6	70.26	0	0.00	69.40	6	5,854	0.10%
2024/06/11	4	71.23	2	70.70	70.70	2	5,791	0.04%
2024/06/07	8.3	70.97	45	71.33	71.20	-36.7	5,799	-0.63%
2024/06/06	4	70.15	2	71.00	69.80	2	5,943	0.03%
2024/06/05	17.1	70.88	15	71.46	70.40	2.1	5,912	0.04%
2024/06/04	4.1	70.75	5	71.52	70.50	-0.9	5,942	-0.02%
2024/06/03	4	70.60	5.3	70.53	70.40	-1.3	5,936	-0.02%
2024/05/31	7	71.09	7	71.63	70.50	0	5,926	0.00%
2024/05/30	8	70.85	2	70.70	70.10	6	5,896	0.10%
2024/05/29	8	72.09	2	72.25	71.50	6	5,871	0.10%
2024/05/28	6.3	71.54	2	72.30	71.40	4.3	5,829	0.07%
2024/05/27	2	71.90	7	71.94	71.70	-5	5,833	-0.09%
2024/05/24	1.1	70.25	12	70.22	70.90	-10.9	5,813	-0.19%
2024/05/23	2	70.60	1	71.40	70.50	1	5,814	0.02%
2024/05/22	1	70.70	2	71.10	70.90	-1	5,831	-0.02%
2024/05/21	3.1	70.87	1	70.90	70.50	2.1	5,838	0.04%
2024/05/20	7.2	71.75	2	71.75	71.30	5.2	5,829	0.09%
2024/05/17	13	71.42	3.2	71.13	71.00	9.8	5,858	0.17%
2024/05/16	13	71.18	0	0.00	71.80	13	5,938	0.22%
2024/05/15	4	71.85	4	72.93	71.40	0	5,893	0.00%
2024/05/14	6	71.85	2	72.35	71.60	4	5,851	0.07%
2024/05/13	7	73.73	0	0.00	72.50	7	5,807	0.12%
2024/05/10	42.7	71.61	36	72.14	73.10	6.7	5,750	0.12%
2024/05/09	7.5	75.53	3	75.47	75.00	4.5	5,542	0.08%
2024/05/08	10	73.83	18.8	74.63	76.30	-8.8	5,340	-0.16%
2024/05/07	19	72.44	20.3	73.07	73.80	-1.3	5,104	-0.03%
2024/05/06	17.5	73.75	7.4	74.05	73.60	10.1	4,986	0.20%
2024/05/03	9.3	72.67	16	72.15	73.70	-6.7	4,803	-0.14%
2024/05/02	1.1	70.75	3	70.93	70.50	-1.9	4,522	-0.04%
2024/04/30	2	68.75	2	69.60	68.70	0	4,460	0.00%
2024/04/29	0.1	69.30	11	69.19	69.30	-11	4,426	-0.25%
2024/04/26	2.1	67.55	7	67.90	67.50	-5	4,348	-0.11%
2024/04/25	2.1	67.40	20	67.60	67.40	-18	4,353	-0.41%
2024/04/24	2	68.10	1.1	68.01	68.00	0.9	4,375	0.02%
2024/04/23	5	68.00	2	67.60	67.50	3	4,493	0.07%
2024/04/22	0	0.00	3	68.37	67.80	-3	4,508	-0.07%
2024/04/19	2.1	67.11	0.2	67.60	66.90	1.9	4,450	0.04%
2024/04/18	1.1	66.83	9	68.31	69.30	-8	4,372	-0.18%
2024/04/17	1	68.50	0	0.00	67.40	1	4,297	0.02%
2024/04/16	1.1	67.06	0	0.00	67.40	1.1	4,327	0.02%
2024/04/15	0	0.00	3.1	69.49	69.30	-3.1	4,331	-0.07%
2024/04/12	1	69.60	0.1	69.40	69.00	1	4,315	0.02%
2024/04/11	2.1	68.95	0.4	69.00	69.30	1.6	4,321	0.04%
2024/04/10	1.2	68.96	6	69.27	69.90	-4.8	4,333	-0.11%
2024/04/09	7	69.27	2	70.05	69.10	5	4,375	0.11%
2024/04/08	3.7	69.01	16	69.92	70.00	-12.4	4,361	-0.28%
2024/04/03	5.2	66.67	1	67.10	66.70	4.2	4,271	0.10%
2024/04/02	3.1	68.86	1	68.50	67.80	2.1	4,291	0.05%
2024/04/01	2.2	68.41	4	68.70	68.30	-1.8	4,275	-0.04%
2024/03/29	4	68.15	1	67.80	68.10	3	4,301	0.07%
2024/03/28	5.1	68.45	3.3	68.16	68.20	1.8	4,347	0.04%
2024/03/27	2.2	67.40	1	67.40	67.30	1.2	4,480	0.03%
2024/03/26	6	67.33	3	67.20	67.10	3	4,634	0.07%
2024/03/25	3.2	68.44	2	68.10	68.10	1.2	4,637	0.02%
2024/03/22	10.2	68.18	0	0.00	68.30	10.2	4,690	0.22%
2024/03/21	4	67.85	1.1	68.10	67.80	2.9	4,792	0.06%
2024/03/20	1.3	68.05	1	68.30	67.70	0.3	4,949	0.01%
2024/03/19	0	68.60	0	0.00	68.30	0	4,983	0.00%
2024/03/18	1	69.50	32	69.10	69.50	-31	5,136	-0.60%
2024/03/15	3.2	69.28	0	0.00	68.50	3.2	5,158	0.06%
2024/03/14	0	69.86	0.1	70.00	69.80	-0.1	5,161	0.00%
2024/03/13	3.2	71.27	5.7	69.88	69.70	-2.5	5,145	-0.05%
2024/03/12	45.8	70.87	13	70.26	71.90	32.8	5,096	0.64%
2024/03/11	1	66.90	0	0.00	67.60	1	4,959	0.02%
2024/03/08	10	67.45	17	67.35	67.10	-7	4,948	-0.14%
2024/03/07	12.1	69.18	7	68.90	68.90	5.1	4,864	0.10%
2024/03/06	0.1	70.60	1	70.20	70.10	-1	4,820	-0.02%
2024/03/05	12.1	70.50	2	70.55	70.40	10.1	4,945	0.20%
2024/03/04	0.4	70.70	0	0.00	70.80	0.4	4,943	0.01%
2024/03/01	3	70.97	20.1	71.04	70.70	-17.1	4,936	-0.35%
2024/02/29	4	69.28	1	70.80	70.70	3	4,946	0.06%
2024/02/27	8	69.80	0.7	69.98	69.40	7.4	4,902	0.15%
2024/02/26	8	70.64	2	70.55	70.60	6	4,906	0.12%
2024/02/23	39.1	71.88	5	71.82	71.20	34.1	4,978	0.69%
2024/02/22	6	70.48	0	0.00	70.90	6	5,036	0.12%
2024/02/21	5.2	70.97	2.2	71.34	70.80	3	5,195	0.06%
2024/02/20	2	71.50	0	71.26	70.90	2	5,293	0.04%
2024/02/19	6.1	71.42	6.2	71.91	72.20	-0.2	5,303	0.00%
2024/02/16	3	69.90	11.2	69.98	69.90	-8.2	5,334	-0.15%
2024/02/15	3	69.37	9	68.71	68.70	-6	5,342	-0.11%
2024/02/05	4.1	68.44	1	68.70	69.30	3.1	5,354	0.06%
2024/02/02	11.3	70.21	1	70.20	69.10	10.3	5,451	0.19%
2024/02/01	3	70.53	11	70.30	70.70	-8	5,480	-0.15%
2024/01/31	0	0.00	74.1	69.59	69.50	-74.1	5,501	-1.35%
2024/01/30	4	69.60	4	70.60	69.60	0	5,522	0.00%
2024/01/29	0	0.00	1	70.10	69.80	-1	5,541	-0.02%
2024/01/26	0.2	70.00	0	0.00	69.80	0.2	5,599	0.00%
2024/01/25	10	70.28	10	69.71	69.70	0	5,675	0.00%
2024/01/24	3	69.60	8	70.54	70.80	-5	5,723	-0.09%
2024/01/23	1	69.10	1.1	69.39	69.60	0	5,865	0.00%
2024/01/22	9.1	68.74	6	68.67	68.60	3.1	5,904	0.05%
2024/01/19	2.1	68.75	0	69.10	69.10	2.1	6,009	0.03%
2024/01/18	4.2	67.94	6	67.65	68.50	-1.8	6,091	-0.03%
2024/01/17	2.9	69.27	5	67.92	67.70	-2.1	6,163	-0.03%
2024/01/16	5.1	69.91	5	69.86	69.80	0.1	6,113	0.00%
2024/01/15	13.2	70.78	5	70.96	70.90	8.1	6,215	0.13%
2024/01/12	2.1	71.28	6	70.82	70.70	-4	6,435	-0.06%
2024/01/11	3.1	70.74	1	71.50	70.70	2.1	6,557	0.03%
2024/01/10	7.2	70.12	8	70.05	70.20	-0.8	6,941	-0.01%
2024/01/09	19.6	71.15	8	71.00	70.90	11.6	7,154	0.16%
2024/01/08	4	72.42	0	0.00	72.30	4	7,691	0.05%
2024/01/05	5.3	72.58	0	0.00	72.40	5.3	8,913	0.06%
2024/01/04	2	72.90	0	0.00	72.60	2	9,230	0.02%
2024/01/03	6.1	73.52	1	73.10	73.10	5.1	9,285	0.06%
2023/12/29	1	74.90	4	74.88	74.80	-3	9,295	-0.03%
2023/12/28	5.4	74.18	9	74.19	74.60	-3.6	9,415	-0.04%
2023/12/27	2.1	73.10	6	73.22	73.30	-3.9	9,442	-0.04%
2023/12/26	5.1	72.70	0	0.00	72.70	5.1	9,545	0.05%
2023/12/25	1.1	72.87	5.1	72.90	72.80	-4	9,755	-0.04%
2023/12/22	19.6	72.63	3.5	73.69	72.20	16.1	9,944	0.16%
2023/12/21	21.7	72.83	5	72.56	72.70	16.7	9,849	0.17%
2023/12/20	7.1	74.29	0	74.50	74.10	7	9,898	0.07%
2023/12/19	4.1	73.97	0	0.00	74.00	4.1	9,935	0.04%
2023/12/18	6.3	74.74	1	75.60	74.40	5.3	9,995	0.05%
2023/12/15	11.3	75.85	4	76.15	75.50	7.3	10,188	0.07%
2023/12/14	4	76.73	9	76.74	77.30	-5	10,213	-0.05%
2023/12/13	19.4	76.28	8	77.45	76.00	11.4	10,171	0.11%
2023/12/12	0	0.00	4	78.00	77.80	-4	10,053	-0.04%
2023/12/11	2	78.10	2	78.05	78.00	0	10,108	0.00%
2023/12/08	6.1	77.52	13	77.68	77.20	-6.9	10,156	-0.07%
2023/12/07	1.2	77.87	9	77.76	77.60	-7.8	10,186	-0.08%
2023/12/06	2.2	77.79	7.3	77.94	77.80	-5.1	10,240	-0.05%
2023/12/05	1.1	76.08	7	76.36	77.00	-5.9	10,270	-0.06%
2023/12/04	10.4	77.14	8.6	77.12	76.50	1.8	10,336	0.02%
2023/12/01	1.1	77.00	2	77.20	77.10	-0.9	10,458	-0.01%
2023/11/30	15.8	76.73	1	76.50	76.90	14.8	10,662	0.14%
2023/11/29	1	77.91	4	78.25	77.90	-3	11,171	-0.03%
2023/11/28	0	0.00	5	78.10	78.40	-5	11,565	-0.04%
2023/11/27	4	78.02	0	0.00	77.10	4	11,759	0.03%
2023/11/24	0	78.50	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	7.5	77.87	12	77.81	77.70	-4.5	12,453	-0.04%
2023/11/21	1	78.00	7	79.14	79.00	-6	12,370	-0.05%
2023/11/20	17.3	78.39	8	78.23	78.00	9.3	12,279	0.08%
2023/11/17	0	0.00	1	80.19	80.20	-1	12,116	-0.01%
2023/11/16	2	79.00	6	79.13	79.10	-4	12,025	-0.03%
2023/11/15	16	79.11	11.1	79.09	78.50	5	11,968	0.04%
2023/11/14	4.1	77.45	3.2	77.72	77.90	1	11,858	0.01%
2023/11/13	5	77.30	0	0.00	77.60	5	11,869	0.04%
2023/11/10	8.9	77.76	1	77.40	77.10	7.9	11,883	0.07%
2023/11/09	10	79.10	3	79.13	79.20	7	11,857	0.06%
2023/11/08	3.1	78.90	1	78.90	78.60	2.1	12,001	0.02%
2023/11/07	1	78.79	0.2	78.52	79.10	0.9	12,008	0.01%
2023/11/06	1	79.00	15	78.91	78.80	-14	12,036	-0.12%
2023/11/03	2.1	77.94	8	78.46	78.20	-5.9	12,143	-0.05%
2023/11/02	7.1	76.95	13	76.80	77.40	-5.9	12,086	-0.05%
2023/11/01	4	74.68	3	74.54	75.00	1	12,009	0.01%
2023/10/31	30.2	76.01	6	75.67	74.10	24.2	11,946	0.20%
2023/10/30	8.5	77.16	2	76.90	76.90	6.5	11,861	0.06%
2023/10/27	13.2	77.96	41.1	77.76	77.30	-27.9	11,890	-0.23%
2023/10/26	13.7	78.64	6.1	78.30	78.20	7.6	11,957	0.06%
2023/10/25	13	80.68	22	80.45	80.10	-9	11,962	-0.08%
2023/10/24	2	78.50	5	78.60	79.00	-3	12,043	-0.02%
2023/10/23	8.3	78.01	1	77.80	77.80	7.3	12,066	0.06%
2023/10/20	23.4	79.14	8	79.41	79.10	15.4	12,142	0.13%
2023/10/19	19	80.01	16.2	80.73	81.40	2.8	12,052	0.02%
2023/10/18	66.1	81.90	57	82.08	80.10	9.1	12,069	0.08%
2023/10/17	29.2	82.54	40.4	82.21	81.10	-11.2	11,808	-0.10%
2023/10/16	125.2	84.60	26	84.21	83.00	99.2	11,705	0.85%	大買/
2023/10/13	94.6	87.20	103.5	87.84	85.10	-8.9	11,340	-0.08%	大賣/
2023/10/12	11.1	83.32	30.2	82.67	84.00	-19.1	10,331	-0.18%
2023/10/11	2.1	79.43	0	79.00	78.80	2.1	10,484	0.02%
2023/10/06	6.2	78.90	35	79.30	78.90	-28.8	10,709	-0.27%
2023/10/05	48.1	78.77	42	78.74	78.40	6.1	10,747	0.06%
2023/10/04	8.4	78.71	3	78.80	78.40	5.4	10,777	0.05%
2023/10/03	8.6	81.03	1	80.50	80.50	7.6	10,670	0.07%
2023/10/02	3.2	82.42	0	0.00	82.00	3.2	10,679	0.03%
2023/09/28	15.4	85.52	6	84.55	83.00	9.4	10,776	0.09%
2023/09/27	13.1	85.25	22.1	85.67	86.00	-9	10,746	-0.08%
2023/09/26	8.1	84.18	11	84.12	83.70	-2.9	10,621	-0.03%
2023/09/25	17	84.98	2	84.90	84.30	15	10,678	0.14%
2023/09/22	1.1	81.35	10	81.57	82.50	-8.9	10,638	-0.08%
2023/09/21	35.3	80.97	30.3	80.61	80.60	5	10,613	0.05%
2023/09/20	14.1	84.12	5	83.08	82.20	9.1	10,624	0.09%
2023/09/19	47.3	84.75	20.1	84.84	84.60	27.2	10,450	0.26%
2023/09/18	6.5	83.83	1	83.30	83.30	5.5	10,335	0.05%
2023/09/15	18	83.06	0	0.00	82.90	18	10,380	0.17%
2023/09/14	4.1	83.72	3.3	83.85	83.80	0.8	10,412	0.01%
2023/09/13	11.1	83.00	1	81.60	83.90	10.1	10,425	0.10%
2023/09/12	1	81.60	0	0.00	81.30	1	10,631	0.01%
2023/09/11	1.2	81.62	7	81.60	81.20	-5.8	10,647	-0.05%
2023/09/08	23.2	83.83	2	83.30	82.60	21.2	10,628	0.20%
2023/09/07	4	83.30	4	83.90	84.50	0	10,632	0.00%
2023/09/06	15.1	84.42	20	84.30	83.20	-5	10,618	-0.05%
2023/09/05	18.2	84.95	16.3	85.27	85.20	1.8	10,593	0.02%
2023/09/04	52.2	87.28	40	87.51	85.70	12.2	10,510	0.12%
2023/09/01	17.3	85.53	173.1	86.02	85.30	-155.8	9,982	-1.56%	大賣/鉅額交易
2023/08/31	5.5	83.46	14.3	83.66	83.40	-8.8	9,779	-0.09%
2023/08/30	17	83.35	13.2	83.20	83.70	3.8	9,882	0.04%
2023/08/29	8	78.61	20	78.89	79.80	-12	9,712	-0.12%
2023/08/28	5.1	76.83	3.1	77.02	75.70	2	10,084	0.02%
2023/08/25	1	74.30	0	0.00	75.00	1	10,409	0.01%
2023/08/24	1	74.70	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0.1	75.00	1	75.00	74.70	-1	11,529	-0.01%
2023/08/22	34.1	74.47	0	0.00	74.30	34.1	11,663	0.29%
2023/08/21	3	75.00	0	0.00	75.40	3	11,977	0.03%
2023/08/18	0.1	74.80	5	74.66	74.70	-5	12,263	-0.04%
2023/08/17	0.1	73.50	1	73.10	75.60	-1	12,610	-0.01%
2023/08/16	3	73.30	0	0.00	73.20	3	12,960	0.02%
2023/08/15	15	74.31	3	74.40	74.30	12	13,037	0.09%
2023/08/14	3.6	75.72	1	74.90	73.40	2.6	13,253	0.02%
2023/08/11	41	78.29	3	77.70	77.50	38	13,487	0.28%
2023/08/10	1.1	77.82	4	78.33	77.90	-2.9	13,636	-0.02%
2023/08/09	8.1	81.06	0	0.00	79.20	8.1	13,659	0.06%
2023/08/08	0	80.60	3	79.70	79.70	-3	13,666	-0.02%
2023/08/07	1	80.00	2	80.30	80.50	-1	13,852	-0.01%
2023/08/04	3	80.53	3	80.50	80.70	0	13,957	0.00%
2023/08/02	4	80.45	4	81.15	80.10	0	13,997	0.00%
2023/08/01	12.4	81.58	3	81.00	81.00	9.4	13,969	0.07%
2023/07/31	4	82.40	350	83.12	82.00	-346	13,957	-2.48%	大賣/鉅額交易
2023/07/28	5	81.50	3.2	80.82	81.60	1.8	13,918	0.01%
2023/07/27	304	80.41	14.1	79.83	81.00	289.9	13,982	2.07%	大買/鉅額交易
2023/07/26	15.3	79.18	10	78.30	77.70	5.3	13,895	0.04%
2023/07/25	339.2	77.84	284.1	78.91	79.80	55.1	13,936	0.40%	大買/大賣/
2023/07/24	1.1	76.35	2	76.90	76.20	-0.9	13,873	-0.01%
2023/07/21	66.7	77.80	1.2	78.17	77.40	65.5	13,893	0.47%
2023/07/20	51	78.65	51	79.17	78.20	0	14,010	0.00%
2023/07/19	10.6	79.68	9	79.83	79.00	1.6	13,983	0.01%
2023/07/18	35.1	81.78	11	81.95	80.20	24.1	14,165	0.17%
2023/07/17	21	84.98	12	84.63	84.40	9	14,604	0.06%
2023/07/14	29.1	86.17	28.2	86.66	85.50	0.9	15,027	0.01%
2023/07/13	14	83.59	22	83.15	84.00	-8	15,484	-0.05%
2023/07/12	42	80.18	48	80.28	80.20	-6	15,701	-0.04%
2023/07/11	10.8	80.55	10	80.10	80.00	0.8	16,083	0.01%
2023/07/10	14	81.76	11	81.90	81.30	3	16,401	0.02%
2023/07/07	34	82.57	34.9	83.01	82.30	-0.9	16,394	-0.01%
2023/07/06	49.1	83.30	59	83.15	83.50	-9.9	16,360	-0.06%
2023/07/05	4	82.20	7.3	82.15	81.80	-3.3	16,184	-0.02%
2023/07/04	54	83.15	50.1	82.84	82.40	3.9	16,023	0.02%
2023/07/03	47.1	82.69	51	81.97	81.80	-3.9	16,017	-0.02%
2023/06/30	62.3	82.08	47.5	82.99	82.60	14.8	15,975	0.09%
2023/06/29	48	81.10	41	80.68	80.50	7	15,906	0.04%
2023/06/28	48	80.95	43.1	80.80	80.80	4.9	15,888	0.03%
2023/06/27	8.4	80.22	0	0.00	79.40	8.4	15,857	0.05%
2023/06/26	24.2	80.75	20.1	82.04	82.00	4.1	15,917	0.03%
2023/06/21	3.1	82.40	18.3	82.05	82.00	-15.2	16,007	-0.09%
2023/06/20	3	83.43	0.2	83.70	83.10	2.8	16,009	0.02%
2023/06/19	26.4	83.36	3	83.37	83.40	23.4	16,067	0.15%
2023/06/16	20.2	86.20	8	84.36	83.70	12.2	16,268	0.08%
2023/06/15	9	87.46	2.2	87.98	87.70	6.8	16,050	0.04%
2023/06/14	6	87.28	4	87.60	87.40	2	16,092	0.01%
2023/06/13	11	87.50	7.5	88.45	87.10	3.5	16,261	0.02%
2023/06/12	5.1	87.28	4.2	87.35	86.80	0.8	16,486	0.00%
2023/06/09	8	87.34	7	87.79	87.80	1	16,587	0.01%
2023/06/08	14.1	88.63	8	88.70	87.10	6.1	16,894	0.04%
2023/06/07	4	89.03	4	89.90	89.70	0	17,277	0.00%
2023/06/06	19	89.66	7.4	88.41	88.50	11.6	17,427	0.07%
2023/06/05	41.1	92.15	17	91.72	90.60	24.1	17,463	0.14%
2023/06/02	18.2	90.69	9	90.52	90.60	9.1	17,273	0.05%
2023/06/01	46.1	91.37	55	91.02	89.60	-8.9	17,110	-0.05%
2023/05/31	26	86.15	297	86.00	87.60	-271	16,730	-1.62%	大賣/鉅額交易
2023/05/30	321.5	86.07	317.2	87.23	86.60	4.3	16,779	0.03%	大買/大賣/
2023/05/29	5.1	83.11	10.3	83.22	82.80	-5.2	16,189	-0.03%
2023/05/26	8.2	82.85	8	82.75	82.20	0.2	16,720	0.00%
2023/05/25	15.2	84.38	4.1	84.34	83.40	11.1	16,790	0.07%
2023/05/24	62.1	83.84	104	84.38	85.30	-42	16,784	-0.25%	大賣/
2023/05/23	240	84.93	9.2	85.08	83.70	230.8	16,779	1.38%	大買/鉅額交易
2023/05/22	253.2	81.92	291	83.01	84.20	-37.8	16,625	-0.23%	大買/大賣/
2023/05/19	5	81.28	7	80.74	80.40	-2	16,605	-0.01%
2023/05/18	4	80.93	11.1	81.64	81.80	-7.1	17,232	-0.04%
2023/05/17	23.2	80.66	41	80.73	81.10	-17.9	17,202	-0.10%
2023/05/16	3	79.43	7	79.00	79.60	-4	16,929	-0.02%
2023/05/15	6	77.25	14	77.23	76.70	-8	16,975	-0.05%
2023/05/12	25	77.30	14.3	77.01	78.30	10.7	17,522	0.06%
2023/05/11	25	77.30	14.3	77.01	75.90	10.7	17,605	0.06%
2023/05/10	190	77.78	185	78.55	79.10	5	17,858	0.03%	大買/大賣/
2023/05/09	2	77.20	7	77.37	77.10	-5	18,040	-0.03%
2023/05/08	3	77.43	5	77.72	78.10	-2	18,373	-0.01%
2023/05/05	3.1	77.54	6	77.63	77.40	-2.9	19,117	-0.02%
2023/05/04	12.1	77.16	9.2	77.26	77.80	2.9	20,127	0.01%
2023/05/03	15.1	78.72	103	78.11	77.60	-87.9	20,629	-0.43%	大賣/
2023/05/02	2.1	79.86	1.2	80.20	80.00	0.9	21,995	0.00%
2023/04/28	40	80.78	31.1	81.26	80.60	8.9	22,329	0.04%
2023/04/27	30	80.49	35	80.21	80.50	-5	22,911	-0.02%
2023/04/26	16.1	79.36	37	79.26	79.80	-21	23,222	-0.09%
2023/04/25	80	80.70	183.1	81.19	78.50	-103.1	23,224	-0.44%	大賣/鉅額交易
2023/04/24	158	80.11	58	80.28	80.90	100	23,268	0.43%	大買/
2023/04/21	21	80.70	11.3	80.38	80.30	9.7	23,333	0.04%
2023/04/20	54.6	81.52	44.1	81.15	82.00	10.5	23,300	0.04%
2023/04/19	57	84.12	298.9	84.09	83.20	-241.9	23,430	-1.03%	大賣/鉅額交易
2023/04/18	169.2	84.50	159.1	84.53	85.70	10.1	23,376	0.04%	大買/大賣/
2023/04/17	32.4	81.17	28.5	81.45	81.80	3.9	22,746	0.02%
2023/04/14	90	78.50	49.1	78.81	79.10	40.9	22,664	0.18%
2023/04/13	52.1	77.86	57.3	78.05	77.60	-5.2	22,469	-0.02%
2023/04/12	1	75.00	5	75.50	75.60	-4	22,228	-0.02%
2023/04/11	15	75.33	13.3	75.54	74.70	1.7	22,378	0.01%
2023/04/10	1.5	74.26	4	74.35	74.80	-2.5	22,442	-0.01%
2023/04/07	0	0.00	0.2	74.40	74.30	-0.2	22,682	0.00%
2023/04/06	14	73.44	1	73.70	73.70	13	22,946	0.06%
2023/03/31	7.1	75.47	4	75.38	75.20	3.1	23,097	0.01%
2023/03/30	0	76.90	6.3	77.03	76.50	-6.3	23,290	-0.03%
2023/03/29	3	75.20	10	75.29	75.60	-7	23,597	-0.03%
2023/03/28	26	74.72	12	74.81	74.50	14	24,135	0.06%
2023/03/27	35.1	76.48	16	76.56	75.50	19.1	24,251	0.08%
2023/03/24	9	78.47	30.4	78.46	78.80	-21.4	24,380	-0.09%
2023/03/23	35	76.57	38	77.05	77.50	-3	24,792	-0.01%
2023/03/22	27.4	77.58	38	76.82	76.40	-10.6	25,520	-0.04%
2023/03/21	19.2	78.02	12	77.69	77.30	7.2	25,958	0.03%
2023/03/20	12	75.80	15	75.85	75.80	-3	26,583	-0.01%
2023/03/17	9	75.36	9	75.02	75.70	0	26,757	0.00%
2023/03/16	18.1	75.23	11	74.18	73.90	7.1	27,143	0.03%
2023/03/15	48.4	76.95	36	76.73	75.90	12.4	27,463	0.05%
2023/03/14	10	75.05	4.2	74.73	75.50	5.8	27,639	0.02%
2023/03/13	15.1	75.14	226	75.06	76.00	-210.9	27,805	-0.76%	大賣/鉅額交易
2023/03/10	186.1	72.71	17	72.72	72.40	169.1	28,035	0.60%	大買/鉅額交易
2023/03/09	21	76.80	20	77.25	76.00	1	28,440	0.00%
2023/03/08	80.3	77.55	10	77.45	77.60	70.3	29,589	0.24%
2023/03/07	17	79.26	23	79.33	79.20	-6	31,679	-0.02%
2023/03/06	35	78.52	41.1	78.88	79.00	-6.1	32,545	-0.02%
2023/03/03	121.1	78.09	113.1	78.47	78.10	8.1	33,580	0.02%	大買/大賣/
2023/03/02	221.4	78.98	174.3	79.10	78.80	47.2	33,809	0.14%	大買/大賣/
2023/03/01	54.2	82.45	39.2	82.17	81.60	15	34,331	0.04%
2023/02/24	48.3	81.97	59	81.69	81.30	-10.7	34,926	-0.03%
2023/02/23	10	78.26	19	79.10	80.00	-9	35,006	-0.03%
2023/02/22	68.2	78.44	31	78.22	78.10	37.2	35,078	0.11%
2023/02/21	72.1	81.30	35.2	81.30	80.90	36.9	35,210	0.10%
2023/02/20	74	80.45	54	80.20	80.60	20	35,453	0.06%
2023/02/17	183.3	81.26	75.3	80.29	80.00	108	36,109	0.30%	大買/鉅額交易
2023/02/16	171.3	81.69	110	81.45	81.50	61.3	36,232	0.17%	大買/大賣/
2023/02/15	51.1	78.25	51.3	78.55	77.90	-0.1	35,580	0.00%
2023/02/14	21.1	77.37	10	77.60	77.20	11.1	35,384	0.03%
2023/02/13	26.1	77.98	20	77.88	77.50	6.1	35,365	0.02%
2023/02/10	123.3	78.74	138	78.68	79.00	-14.7	35,162	-0.04%	大買/大賣/
2023/02/09	45	77.24	27	77.41	76.90	18	34,580	0.05%
2023/02/08	98	76.84	71.1	77.21	77.80	26.9	34,426	0.08%
2023/02/07	72.1	77.50	33.1	78.04	77.80	38.9	34,045	0.11%
2023/02/06	18.5	77.88	10.3	77.84	77.50	8.3	33,809	0.02%
2023/02/03	65.1	78.88	68.1	79.24	78.10	-3	33,486	-0.01%
2023/02/02	79.1	80.92	48	80.08	79.50	31.1	32,779	0.09%
2023/02/01	105.3	83.68	82.2	83.56	84.50	23.1	31,891	0.07%	大買/
2023/01/31	56.1	79.85	45.1	80.63	82.90	11	31,435	0.04%
2023/01/30	3.1	74.59	20.4	77.53	78.10	-17.3	30,031	-0.06%
2023/01/17	48.5	69.94	48.2	70.53	71.00	0.3	29,893	0.00%
2023/01/16	5.2	68.59	49	68.53	69.20	-43.9	29,626	-0.15%
2023/01/13	9	66.44	9	66.94	66.80	0	29,718	0.00%
2023/01/12	22	66.35	24	66.38	66.20	-2	29,684	-0.01%
2023/01/11	11	67.15	6	67.53	66.50	5	29,471	0.02%
2023/01/10	19	67.99	21.2	68.02	67.20	-2.2	29,388	-0.01%
2023/01/09	37.1	67.58	63.1	68.24	68.20	-26	29,198	-0.09%
2023/01/06	38	66.24	49.8	66.37	66.20	-11.8	28,481	-0.04%
2023/01/05	11.1	65.64	30	65.77	65.70	-18.9	27,989	-0.07%
2023/01/04	14.4	63.96	25	64.72	65.70	-10.6	27,698	-0.04%
2023/01/03	24	62.99	15	63.41	63.20	9	27,350	0.03%
2022/12/30	22.1	62.18	24	62.27	62.00	-1.9	27,175	-0.01%
2022/12/29	18	60.41	18	61.06	61.40	0	27,061	0.00%
2022/12/28	0	0.00	3	61.47	61.60	-3	26,892	-0.01%
2022/12/27	13	61.68	18	61.89	61.90	-5	26,747	-0.02%
2022/12/26	28.1	60.11	17	60.58	61.10	11	26,468	0.04%
2022/12/23	9	59.18	13	58.73	59.10	-4	26,197	-0.02%
2022/12/22	3	60.16	5	60.00	59.70	-2	25,954	-0.01%
2022/12/21	15.2	61.66	14.1	60.75	60.00	1.1	25,720	0.00%
2022/12/20	33	62.90	26.3	63.33	61.40	6.7	25,370	0.03%
2022/12/19	12	64.23	10	64.44	64.20	2	24,857	0.01%
2022/12/16	31	64.56	10.5	64.70	64.10	20.5	24,654	0.08%
2022/12/15	82.1	67.97	60	67.74	66.50	22.1	24,382	0.09%
2022/12/14	126.4	67.00	132	67.40	66.80	-5.6	23,822	-0.02%	大買/大賣/
2022/12/13	79	65.34	58	65.43	65.00	21	23,062	0.09%
2022/12/12	40.5	65.13	52	65.89	66.60	-11.5	22,467	-0.05%
2022/12/09	9	62.53	7	62.44	62.30	2	21,593	0.01%
2022/12/08	20	62.72	24	62.61	63.00	-4	21,338	-0.02%
2022/12/07	25	64.28	15	64.29	63.40	10	20,901	0.05%
2022/12/06	20	65.02	8	65.11	64.90	12	20,373	0.06%
2022/12/05	30	67.25	31	66.65	66.90	-1	19,893	-0.01%
2022/12/02	128.6	67.23	106	67.29	66.70	22.5	19,576	0.12%	大買/大賣/
2022/12/01	165.1	67.16	166	67.35	67.90	-0.9	18,949	0.00%	大買/大賣/
2022/11/30	127	64.85	131	64.81	65.20	-4	18,126	-0.02%	大買/大賣/
2022/11/29	329.1	67.29	327.3	67.65	63.70	1.9	16,812	0.01%	大買/大賣/
2022/11/28	57.1	62.30	23.4	62.85	64.80	33.7	14,714	0.23%
2022/11/25	73.1	59.47	101	59.86	60.60	-27.9	14,089	-0.20%	大賣/
2022/11/24	39	57.06	50.8	57.30	57.70	-11.8	12,958	-0.09%
2022/11/23	67.1	56.70	97	57.01	57.10	-29.9	12,521	-0.24%
2022/11/22	76	54.49	69	54.49	54.90	7	11,541	0.06%
2022/11/21	45	51.73	55.7	52.90	54.10	-10.7	10,587	-0.10%
2022/11/18	40	49.30	26	49.29	49.20	14	9,933	0.14%
2022/11/17	61	50.88	72	50.82	50.20	-11	9,704	-0.11%
2022/11/16	87	50.37	94	49.99	50.90	-7	9,257	-0.08%
2022/11/15	44	50.31	57.5	50.98	51.10	-13.5	8,791	-0.15%
2022/11/14	3	48.03	48.3	48.71	49.50	-45.3	7,961	-0.57%
2022/11/11	9	45.07	0	0.00	45.00	9	7,484	0.12%
2022/11/10	2	44.78	2	44.78	44.40	0	7,462	0.00%
2022/11/09	14.6	45.30	22	45.12	44.80	-7.4	7,416	-0.10%
2022/11/08	1.4	45.82	2	45.45	45.35	-0.6	7,303	-0.01%
2022/11/07	2	45.48	52	45.40	45.75	-50	7,330	-0.68%
2022/11/04	1	45.05	6	44.48	45.05	-5	7,310	-0.07%
2022/11/03	13	44.62	9	44.66	44.45	4	7,270	0.06%
2022/11/02	26.1	45.93	2	45.38	45.20	24.1	7,337	0.33%
2022/11/01	3	45.67	7.1	45.12	45.60	-4.1	7,586	-0.05%
2022/10/31	11	45.93	7	45.85	45.60	4	7,566	0.05%
2022/10/28	11	45.79	15	45.63	45.75	-4	7,556	-0.05%
2022/10/27	38	45.36	47	46.11	46.55	-9	7,447	-0.12%
2022/10/26	3.1	45.12	27	44.77	44.40	-23.9	7,331	-0.33%
2022/10/25	47.3	44.70	14	44.31	44.30	33.3	7,207	0.46%
2022/10/24	55	45.94	64	45.74	46.00	-9	6,936	-0.13%
2022/10/21	39	43.58	39	44.16	45.05	0	6,516	0.00%
2022/10/20	2	41.55	0	0.00	41.35	2	5,996	0.03%
2022/10/19	1	43.50	1	42.80	43.00	0	5,965	0.00%
2022/10/18	19	43.08	2	43.25	42.80	17	6,023	0.28%
2022/10/17	10	42.86	5	43.35	43.45	5	6,156	0.08%
2022/10/14	18	42.18	0	0.00	42.80	18	6,177	0.29%
2022/10/13	2	42.08	0	0.00	41.05	2	6,136	0.03%
2022/10/11	5	40.85	0	0.00	40.80	5	6,175	0.08%
2022/10/07	1	42.80	0	0.00	42.90	1	6,221	0.02%
2022/10/05	0	0.00	2	41.90	41.20	-2	6,646	-0.03%
2022/10/03	2	40.80	0	0.00	40.75	2	7,032	0.03%
2022/09/30	5	40.31	1	41.10	41.05	4	7,162	0.06%
2022/09/28	3	41.55	5	41.72	41.20	-2	7,355	-0.03%
2022/09/27	2	42.95	0	0.00	42.65	2	7,378	0.03%
2022/09/26	2	42.20	1	41.55	41.85	1	7,436	0.01%
2022/09/23	0	0.00	2	43.30	42.85	-2	7,635	-0.03%
2022/09/21	2	42.95	1	43.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	0.5	42.35	43.30	-0.5	8,266	-0.01%
2022/09/16	1	42.15	3	42.17	41.95	-2	8,792	-0.02%
2022/09/14	1	42.10	0	0.00	42.20	1	9,969	0.01%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/12	1	42.45	2	42.40	42.30	-1	10,661	-0.01%
2022/09/06	2.2	42.89	23	42.04	42.05	-20.9	11,057	-0.19%
2022/09/05	2	43.75	3.2	43.76	43.40	-1.2	11,033	-0.01%
2022/09/02	26.2	42.94	11	43.05	43.85	15.2	11,015	0.14%
2022/09/01	13	42.94	34	43.12	43.20	-21	10,804	-0.19%
2022/08/31	0	0.00	2	41.25	41.25	-2	10,484	-0.02%
2022/08/30	11	40.66	2	40.73	40.60	9	10,489	0.09%
2022/08/29	4	40.10	2	40.35	40.15	2	10,523	0.02%
2022/08/26	24	40.85	5	40.58	41.00	19	10,537	0.18%
2022/08/25	9	39.94	6.1	40.13	39.85	2.9	10,558	0.03%
2022/08/24	42	40.82	0	0.00	40.70	42	10,758	0.39%
2022/08/23	12	40.95	2	40.95	40.85	10	10,817	0.09%
2022/08/22	4	40.84	0	0.00	40.85	4	10,847	0.04%
2022/08/19	2.2	41.52	1	41.45	41.30	1.2	10,809	0.01%
2022/08/18	1	41.35	1	41.45	41.50	0	10,867	0.00%
2022/08/17	0	0.00	3	42.15	41.95	-3	10,930	-0.03%
2022/08/15	0	0.00	1	42.55	42.55	-1	10,870	-0.01%
2022/08/12	5	42.18	3	41.90	42.40	2	10,881	0.02%
2022/08/11	21	41.90	3.3	42.20	41.80	17.7	10,866	0.16%
2022/08/10	1	41.95	11	42.07	41.95	-10	10,869	-0.09%
2022/08/09	8.1	41.62	2	41.80	42.20	6.1	10,889	0.06%
2022/08/08	11.3	40.32	23.1	41.14	41.45	-11.8	10,907	-0.11%
2022/08/05	10	44.20	2.6	43.77	43.80	7.4	10,664	0.07%
2022/08/04	4.1	43.23	1	44.15	43.25	3.1	10,610	0.03%
2022/08/03	14	44.61	0	0.00	44.05	14	10,503	0.13%
2022/08/02	3	45.07	23	45.10	45.10	-20	10,414	-0.19%
2022/08/01	1	45.50	2	45.65	45.55	-1	10,361	-0.01%
2022/07/29	12	45.77	6	45.82	45.75	6	10,334	0.06%
2022/07/28	4	45.53	0	0.00	45.45	4	10,296	0.04%
2022/07/27	6	45.55	3	46.12	46.20	3	10,234	0.03%
2022/07/26	4	45.76	1	45.90	45.55	3	10,166	0.03%
2022/07/25	13	44.88	8.9	45.34	45.80	4.1	10,061	0.04%
2022/07/22	16	45.71	24	45.96	45.95	-8	9,867	-0.08%
2022/07/21	3	46.12	0	0.00	46.95	3	9,614	0.03%
2022/07/20	5	47.60	0	0.00	47.50	5	9,444	0.05%
2022/07/19	2	47.90	3	47.87	48.05	-1	9,371	-0.01%
2022/07/18	1	48.15	8	48.38	48.50	-7	9,321	-0.08%
2022/07/15	4	48.38	3	48.13	48.00	1	9,207	0.01%
2022/07/14	8	48.86	4	49.06	49.00	4	9,075	0.04%
2022/07/13	23	48.41	47.1	49.12	49.00	-24.1	8,896	-0.27%
2022/07/12	45	46.81	39.4	46.43	46.90	5.6	8,479	0.07%
2022/07/11	15	46.47	10	46.40	46.10	5	8,246	0.06%
2022/07/08	6	44.23	5	44.58	44.70	1	8,045	0.01%
2022/07/07	14.1	43.69	0	0.00	43.70	14.1	7,907	0.18%
2022/07/06	4	43.08	4	43.40	42.50	0	7,786	0.00%
2022/07/05	1	45.00	1	45.05	44.50	0	7,651	0.00%
2022/07/04	5.2	44.98	1.5	45.27	44.40	3.7	7,573	0.05%
2022/07/01	31.2	45.20	17	45.02	44.40	14.2	7,468	0.19%
2022/06/30	12	47.26	6	47.53	47.20	6	7,202	0.08%
2022/06/29	26.2	47.84	52	47.40	47.50	-25.8	6,978	-0.37%
2022/06/28	19.2	48.71	169.2	48.34	48.35	-150	6,707	-2.24%	大賣/鉅額交易
2022/06/27	33.1	49.15	61	49.01	50.20	-27.9	6,443	-0.43%
2022/06/24	21.2	49.82	44.4	49.89	50.00	-23.2	6,089	-0.38%
2022/06/23	247	51.69	81.3	50.66	50.50	165.7	5,800	2.86%	大買/鉅額交易
2022/06/22	24	49.16	32.1	48.99	49.10	-8.1	4,986	-0.16%
2022/06/21	36	49.04	61	47.99	49.75	-25	4,553	-0.55%
2022/06/20	26	44.88	4	45.43	45.30	22	3,987	0.55%
2022/06/17	9	45.73	6	45.91	46.10	3	3,770	0.08%
2022/06/16	3	46.05	114	46.47	45.80	-111	3,557	-3.12%	大賣/鉅額交易
2022/06/15	1	45.40	2	45.73	45.40	-1	3,336	-0.03%
2022/06/14	9.3	44.45	10	44.54	44.80	-0.7	3,285	-0.02%
2022/06/13	3	45.85	3.1	45.51	45.40	-0.1	3,201	0.00%
2022/06/10	0	0.00	22	45.25	45.40	-22	3,116	-0.71%
2022/06/09	7	45.20	2.1	45.20	45.20	4.9	3,089	0.16%
2022/06/08	8	44.42	0	0.00	44.35	8	3,099	0.26%
2022/06/07	5.1	44.49	4	44.29	44.35	1.1	3,070	0.04%
2022/06/06	3	44.63	9	44.85	44.70	-6	3,007	-0.20%
2022/06/02	17.1	45.45	49.1	45.33	45.15	-32	3,005	-1.06%
2022/06/01	22	45.57	24	45.60	45.80	-2	2,937	-0.07%
2022/05/31	23	44.25	23	44.04	44.45	0	2,668	0.00%
2022/05/30	20	43.65	16	43.58	43.70	4	2,530	0.16%
2022/05/27	1	43.40	42	43.41	43.30	-41	2,472	-1.66%
2022/05/26	46	43.50	14	43.69	43.15	32	2,442	1.31%
2022/05/25	0	0.00	6	43.20	43.15	-6	2,352	-0.26%
2022/05/24	0	0.00	7	41.97	42.15	-7	2,309	-0.30%
2022/05/23	0	0.00	3	42.03	42.10	-3	2,264	-0.13%
2022/05/20	0	0.00	7	42.21	41.95	-7	2,280	-0.31%
2022/05/19	3	41.17	1	41.85	42.20	2	2,270	0.09%
2022/05/18	0	0.00	2.1	42.00	42.05	-2.1	2,204	-0.09%
2022/05/17	0	0.00	14	41.77	41.95	-14	2,198	-0.64%
2022/05/16	0	0.00	10	41.34	42.00	-10	2,128	-0.47%
2022/05/13	4	40.06	4	40.19	40.10	0	1,945	0.00%
2022/05/12	0	38.25	0	0.00	38.10	0	1,868	0.00%
2022/05/10	3	38.07	0	0.00	38.65	3	1,859	0.16%
2022/05/09	7	38.77	0	0.00	38.70	7	1,865	0.38%
2022/05/06	4	39.43	0	0.00	39.55	4	1,836	0.22%
2022/05/04	1	40.05	3	40.00	40.10	-2	1,849	-0.11%
2022/04/29	0	0.00	1	39.85	39.60	-1	1,908	-0.05%
2022/04/27	4	39.43	0	0.00	39.60	4	1,972	0.20%
2022/04/25	3	40.38	0.2	40.03	40.10	2.8	2,081	0.13%
2022/04/22	2	41.20	0	0.00	41.20	2	2,099	0.10%
2022/04/21	0	0.00	0.4	41.13	41.10	-0.4	2,154	-0.02%
2022/04/20	0	0.00	3	40.92	40.95	-3	2,209	-0.14%
2022/04/15	1	40.30	1.6	40.58	40.55	-0.6	2,267	-0.03%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	2	40.18	39.95	-2	2,372	-0.08%
2022/04/06	3	40.60	1	40.70	40.55	2	2,779	0.07%
2022/04/01	2	40.20	1	40.40	40.35	1	2,797	0.04%
2022/03/29	0	0.00	3	40.53	40.50	-3	2,871	-0.10%
2022/03/25	1	40.50	1	40.45	40.40	0	2,888	0.00%
2022/03/23	1	40.70	1.4	40.66	40.70	-0.4	2,976	-0.01%
2022/03/22	0	0.00	2	40.18	40.30	-2	2,996	-0.07%
2022/03/18	0	0.00	3	39.73	39.80	-3	3,030	-0.10%
2022/03/17	0	0.00	2	39.75	39.60	-2	3,024	-0.07%
2022/03/16	1	39.00	0	0.00	39.00	1	3,028	0.03%
2022/03/15	1	38.70	1	38.85	38.85	0	3,033	0.00%
2022/03/14	6.2	39.10	8	39.15	39.10	-1.8	3,026	-0.06%
2022/03/11	7.3	39.35	1	39.10	39.05	6.3	3,025	0.21%
2022/03/10	0	0.00	3.2	40.33	40.30	-3.2	2,959	-0.11%
2022/03/09	0.2	39.00	0	0.00	39.30	0.2	2,948	0.01%
2022/03/08	23	38.86	2	38.88	38.90	21	2,973	0.71%
2022/03/07	10	39.88	2	39.93	39.70	8	2,936	0.27%
2022/03/04	3.5	40.97	0	0.00	40.90	3.5	2,906	0.12%
2022/03/03	1	41.30	1	41.50	41.25	0	2,969	0.00%
2022/03/02	3	41.05	0	0.00	41.25	3	3,053	0.10%
2022/03/01	1.2	41.38	5	41.47	41.35	-3.8	3,084	-0.12%
2022/02/25	4	40.63	0	0.00	40.85	4	3,128	0.13%
2022/02/24	5.5	40.99	1	40.80	40.70	4.5	3,250	0.14%
2022/02/23	1	41.75	1	41.95	41.85	0	3,355	0.00%
2022/02/22	1	41.60	0	0.00	41.75	1	3,515	0.03%
2022/02/18	10	42.15	0	0.00	42.40	10	3,706	0.27%
2022/02/17	4	42.34	2	42.50	42.25	2	3,963	0.05%
2022/02/16	4.2	41.71	1	41.75	41.70	3.2	3,962	0.08%
2022/02/15	1	41.75	2	41.50	41.55	-1	4,040	-0.02%
2022/02/14	4.2	41.24	0	0.00	41.20	4.2	4,128	0.10%
2022/02/09	2	41.83	0	0.00	42.00	2	4,231	0.05%
2022/02/08	5	42.02	0	0.00	42.05	5	4,253	0.12%
2022/01/26	1	40.85	5	40.89	40.80	-4	4,330	-0.09%
2022/01/25	4	40.90	2	40.90	40.80	2	4,417	0.05%
2022/01/24	1	41.00	0	0.00	41.35	1	4,453	0.02%
2022/01/21	3	41.47	40	41.60	41.35	-37	4,537	-0.81%
2022/01/19	5	42.05	1	42.60	41.80	4	4,576	0.09%
2022/01/14	2	43.67	1	43.55	43.55	1	4,736	0.02%
2022/01/13	40	43.56	26	43.47	43.45	14	4,898	0.29%
2022/01/12	0	0.00	10	42.60	42.60	-10	4,951	-0.20%
2022/01/11	2	42.70	1	43.00	42.75	1	5,175	0.02%
2022/01/10	1	43.00	2	43.20	43.30	-1	5,515	-0.02%
2022/01/07	4	43.67	11	43.63	43.60	-7	5,730	-0.12%
2022/01/06	0	0.00	1	43.40	43.60	-1	5,794	-0.02%
2022/01/05	10	43.50	3	43.65	43.55	7	5,988	0.12%
2022/01/04	1	43.15	5.4	43.06	43.25	-4.4	6,131	-0.07%
2022/01/03	0	0.00	21	42.83	42.85	-21	6,645	-0.32%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/29	0	0.00	1	41.90	42.05	-1	6,916	-0.01%
2021/12/28	2	41.80	10	41.85	41.85	-8	6,959	-0.11%
2021/12/27	0	0.00	5	41.95	42.00	-5	7,032	-0.07%
2021/12/24	2	42.03	0	0.00	42.30	2	7,180	0.03%
2021/12/23	1	41.95	1	41.85	41.95	0	7,243	0.00%
2021/12/22	2	41.55	1	41.85	41.60	1	7,395	0.01%
2021/12/21	15	41.63	2	41.73	41.80	13	7,547	0.17%
2021/12/20	9	42.03	3	42.02	41.85	6	7,868	0.08%
2021/12/17	0	0.00	7	41.80	41.85	-7	8,019	-0.09%
2021/12/16	2	41.20	2	41.30	41.25	0	8,246	0.00%
2021/12/15	0	0.00	1	41.35	41.15	-1	8,731	-0.01%
2021/12/14	1	41.15	10	41.19	41.10	-9	9,503	-0.09%
2021/12/13	0	41.75	1	41.65	41.55	-1	9,818	-0.01%
2021/12/10	2	41.45	6	41.43	41.35	-4	10,132	-0.04%
2021/12/09	0	0.00	1	42.10	41.70	-1	10,150	-0.01%
2021/12/08	4	41.69	0	0.00	41.70	4	10,165	0.04%
2021/12/07	2	41.53	0	0.00	41.90	2	10,150	0.02%
2021/12/06	0	0.00	1	41.55	41.55	-1	10,137	-0.01%
2021/12/02	2	41.28	0	0.00	41.30	2	10,165	0.02%
2021/12/01	0	0.00	1	41.25	41.55	-1	10,150	-0.01%
2021/11/30	3	41.37	1	41.65	41.00	2	10,150	0.02%
2021/11/29	6	41.06	2	41.13	41.10	4	10,145	0.04%
2021/11/26	5	41.84	2	41.58	41.60	3	10,092	0.03%
2021/11/25	1	42.55	0	0.00	42.40	1	10,021	0.01%
2021/11/24	2	42.90	1	42.75	42.80	1	10,011	0.01%
2021/11/23	9	43.53	12	43.76	43.15	-3	9,994	-0.03%
2021/11/22	13.1	43.94	7	44.24	44.05	6.1	9,908	0.06%
2021/11/19	32	43.72	17	43.81	43.30	15	9,740	0.15%
2021/11/18	12	43.57	13	43.15	43.10	-1	9,587	-0.01%
2021/11/17	1	43.50	7.2	43.25	43.40	-6.2	9,523	-0.07%
2021/11/16	6	43.03	14	43.23	43.35	-8	9,379	-0.09%
2021/11/15	3	41.90	1	41.95	41.90	2	9,147	0.02%
2021/11/12	0	0.00	4	41.66	41.85	-4	9,137	-0.04%
2021/11/11	7	41.14	2	41.40	40.80	5	9,095	0.05%
2021/11/10	2.2	41.67	3	41.60	41.55	-0.8	9,033	-0.01%
2021/11/09	2	41.93	5	41.90	42.10	-3	9,018	-0.03%
2021/11/08	10	41.70	0	0.00	41.50	10	8,969	0.11%
2021/11/04	25	41.55	15	41.67	41.50	10	8,966	0.11%
2021/11/03	20	41.71	0	0.00	41.40	20	8,918	0.22%
2021/11/02	27	42.02	11	41.86	41.50	16	8,965	0.18%
2021/11/01	6	41.25	4	41.36	41.35	2	8,871	0.02%
2021/10/29	5	41.46	4	41.53	41.10	1	8,813	0.01%
2021/10/28	2	42.13	2	42.13	41.90	0	8,730	0.00%
2021/10/27	17	42.32	18	42.27	42.25	-1	8,705	-0.01%
2021/10/26	3	42.38	3	42.40	42.40	0	8,666	0.00%
2021/10/25	5	42.92	4	42.71	42.70	1	8,597	0.01%
2021/10/22	6	42.22	2	42.30	42.20	4	8,522	0.05%
2021/10/21	8	42.78	7.5	42.61	43.10	0.5	8,420	0.01%
2021/10/20	4	41.70	18	41.86	41.40	-14	8,208	-0.17%
2021/10/19	22	42.53	15	42.28	41.90	7	8,091	0.09%
2021/10/18	4	43.18	16	42.83	42.15	-12	7,879	-0.15%
2021/10/15	10	43.63	7	43.69	44.25	3	7,551	0.04%
2021/10/14	23	43.18	23	43.07	42.95	0	7,346	0.00%
2021/10/13	6	43.15	2	43.45	43.65	4	7,244	0.05%
2021/10/12	11	43.42	22	42.77	42.70	-11	7,081	-0.16%
2021/10/08	31.5	44.58	14	44.19	44.20	17.5	6,883	0.25%
2021/10/07	7	42.53	8.5	42.73	43.05	-1.5	6,326	-0.02%
2021/10/06	4	41.78	9	41.54	42.15	-5	6,118	-0.08%
2021/10/05	3	39.97	5	39.99	40.30	-2	5,905	-0.03%
2021/10/04	24	40.69	23	40.65	40.60	1	5,852	0.02%
2021/10/01	12	40.98	5	40.92	40.25	7	5,782	0.12%
2021/09/30	4	42.09	15	42.43	42.70	-11	5,642	-0.19%
2021/09/29	8.1	42.10	9	42.41	42.00	-0.9	5,550	-0.02%
2021/09/28	10	42.63	37	42.62	42.80	-27	5,453	-0.50%
2021/09/27	78	44.25	66	44.06	43.10	12	5,411	0.22%
2021/09/24	8	43.46	9	43.75	44.00	-1	5,138	-0.02%
2021/09/23	34	43.37	27	43.71	43.80	7	4,989	0.14%
2021/09/22	82	44.13	72.8	43.72	43.70	9.2	4,756	0.19%
2021/09/17	41	43.37	98.6	43.22	43.95	-57.6	4,291	-1.34%
2021/09/16	33	41.03	24	41.28	41.15	9	3,610	0.25%
2021/09/15	6	39.81	8.7	39.56	40.30	-2.7	3,399	-0.08%
2021/09/14	0	0.00	1	37.95	38.25	-1	3,195	-0.03%
2021/09/10	0	0.00	4	37.18	37.15	-4	3,229	-0.12%
2021/09/09	1.1	36.95	0.1	36.90	36.85	1	3,326	0.03%
2021/09/08	1	36.95	0	0.00	36.90	1	3,339	0.03%
2021/09/07	4	37.35	0	0.00	37.50	4	3,374	0.12%
2021/09/06	8	37.59	0	0.00	37.50	8	3,386	0.24%
2021/09/03	0	0.00	2	38.05	38.10	-2	3,381	-0.06%
2021/09/02	7	37.76	7	37.82	37.85	0	3,378	0.00%
2021/09/01	1	37.85	3	37.88	38.00	-2	3,369	-0.06%
2021/08/31	6	37.71	1	37.65	37.85	5	3,366	0.15%
2021/08/30	1	37.95	0	0.00	38.10	1	3,373	0.03%
2021/08/27	0	0.00	22	37.93	38.00	-22	3,369	-0.65%
2021/08/26	30	37.86	9	37.66	37.45	21	3,367	0.62%
2021/08/25	2	37.30	29	37.29	37.30	-27	3,369	-0.80%
2021/08/24	8.7	36.76	3	36.95	36.95	5.7	3,388	0.17%
2021/08/23	22	36.65	0	0.00	36.65	22	3,411	0.64%
2021/08/20	5	36.38	4	36.50	36.35	1	3,439	0.03%
2021/08/19	1	36.70	0	0.00	36.70	1	3,468	0.03%
2021/08/18	2	37.15	2	37.40	37.55	0	3,469	0.00%
2021/08/17	5.1	37.46	1	37.55	37.00	4.1	3,480	0.12%
2021/08/16	11	37.86	0.5	38.00	37.80	10.5	3,481	0.30%
2021/08/13	11	38.86	1	38.60	38.50	10	3,483	0.29%
2021/08/12	7	39.08	2	39.20	39.05	5	3,491	0.14%
2021/08/11	4	39.10	0	0.00	39.15	4	3,558	0.11%
2021/08/10	8.1	39.60	2	39.35	39.40	6.1	3,646	0.17%
2021/08/09	0	0.00	2	40.35	40.35	-2	3,746	-0.05%
2021/08/06	4	41.40	7	41.60	40.90	-3	3,899	-0.08%
2021/08/04	0	0.00	5	39.82	40.00	-5	4,156	-0.12%
2021/08/03	2.1	39.45	0	0.00	39.40	2.1	4,282	0.05%
2021/08/02	1	39.90	10	40.30	40.30	-9	4,323	-0.21%
2021/07/30	0.1	40.20	0	0.00	39.90	0.1	4,420	0.00%
2021/07/28	2	39.75	1	39.95	39.70	1	4,571	0.02%
2021/07/27	1	40.55	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	4	41.18	41.00	-4	5,029	-0.08%
2021/07/22	2	40.83	3	41.17	40.70	-1	5,087	-0.02%
2021/07/21	4	40.51	3	40.00	40.00	1	5,135	0.02%
2021/07/20	11	40.92	0.1	41.10	40.60	10.9	5,149	0.21%
2021/07/19	13	41.58	0	0.00	41.35	13	5,206	0.25%
2021/07/16	1	42.55	2	42.50	42.50	-1	5,419	-0.02%
2021/07/15	0	0.00	12	41.79	41.75	-12	5,568	-0.22%
2021/07/14	0	0.00	15	41.22	41.15	-15	5,798	-0.26%
2021/07/13	3	42.20	3	41.95	42.00	0	5,921	0.00%
2021/07/12	0	0.00	7	42.45	42.50	-7	6,040	-0.12%
2021/07/09	1	41.90	4	42.14	41.95	-3	6,373	-0.05%
2021/07/08	3	42.40	1	42.10	42.00	2	6,864	0.03%
2021/07/07	2	42.58	1	42.65	42.60	1	7,496	0.01%
2021/07/06	5	42.80	2	43.03	42.70	3	7,871	0.04%
2021/07/05	5	43.06	1	42.80	42.80	4	8,124	0.05%
2021/07/02	2	43.08	2	43.03	43.00	0	8,189	0.00%
2021/07/01	0	0.00	1	42.95	42.15	-1	8,194	-0.01%
2021/06/30	1	42.55	5	42.64	42.60	-4	8,237	-0.05%
2021/06/29	5	42.45	0	0.00	42.30	5	8,331	0.06%
2021/06/28	0	0.00	1	42.25	42.50	-1	8,484	-0.01%
2021/06/25	4	42.60	2	42.48	42.50	2	8,515	0.02%
2021/06/24	1	41.80	10	42.24	42.75	-9	8,614	-0.10%
2021/06/23	2	41.38	6	41.21	41.60	-4	8,997	-0.04%
2021/06/22	1	39.65	4	40.09	40.00	-3	9,683	-0.03%
2021/06/21	2	40.30	3	39.60	39.50	-1	10,778	-0.01%
2021/06/18	1	40.65	0.2	40.40	40.50	0.8	10,830	0.01%
2021/06/17	2	40.18	3	40.10	40.20	-1	10,808	-0.01%
2021/06/16	1	40.05	6	39.89	40.05	-5	10,903	-0.05%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/11	4	39.75	0	0.00	39.65	4	11,273	0.04%
2021/06/09	4	39.64	1	40.20	39.35	3	11,374	0.03%
2021/06/08	3	39.77	0	0.00	39.65	3	11,406	0.03%
2021/06/07	1	39.60	1	40.20	39.80	0	11,473	0.00%
2021/06/04	0	0.00	0.1	40.14	40.15	-0.1	11,526	0.00%
2021/06/03	1	40.40	8	40.25	40.10	-7	11,617	-0.06%
2021/06/02	2.2	39.83	3	40.13	40.10	-0.8	11,720	-0.01%
2021/06/01	3	39.88	2	40.05	40.10	1	11,728	0.01%
2021/05/28	0	0.00	10	39.61	39.70	-10	11,827	-0.08%
2021/05/27	7.1	38.78	0	0.00	38.80	7.1	11,868	0.06%
2021/05/26	1	39.20	1	39.70	39.80	0	11,895	0.00%
2021/05/25	1	39.75	1	40.00	39.55	0	12,015	0.00%
2021/05/24	0	0.00	0.1	39.45	39.50	-0.1	12,265	0.00%
2021/05/21	1	38.90	2	39.38	39.20	-1	12,377	-0.01%
2021/05/20	2	38.60	3	39.02	38.60	-1	12,562	-0.01%
2021/05/19	9	38.80	7	39.11	39.20	2	12,798	0.02%
2021/05/18	18	37.59	36	38.03	38.85	-18	12,797	-0.14%
2021/05/17	16	37.46	5	37.38	36.00	11	12,762	0.09%
2021/05/14	18	39.63	9	40.48	38.90	9	12,672	0.07%
2021/05/13	7	37.13	13	37.96	38.40	-6	12,556	-0.05%
2021/05/12	17	39.46	3	40.50	38.10	14	12,478	0.11%
2021/05/11	13	40.88	0	0.00	40.60	13	12,357	0.11%
2021/05/10	5	43.04	6	43.45	43.20	-1	12,322	-0.01%
2021/05/07	2	42.90	9	41.47	42.90	-7	12,358	-0.06%
2021/05/06	4	40.81	4	41.30	40.55	0	12,440	0.00%
2021/05/05	11	40.52	5	40.85	40.40	6	12,720	0.05%
2021/05/04	16	40.46	14	40.40	40.50	2	12,698	0.02%
2021/05/03	10	43.52	3	43.75	42.95	7	12,571	0.06%
2021/04/29	4	45.29	15	45.54	45.40	-11	12,565	-0.09%
2021/04/28	8	45.24	2	45.03	45.15	6	12,567	0.05%
2021/04/27	2	45.53	4	45.60	45.60	-2	12,645	-0.02%
2021/04/26	1	44.85	14	45.05	44.75	-13	12,694	-0.10%
2021/04/23	5	44.87	15	45.08	44.60	-10	12,780	-0.08%
2021/04/22	27.1	44.92	21	45.90	44.35	6.1	12,901	0.05%
2021/04/21	43	46.64	0	0.00	46.50	43	12,842	0.33%
2021/04/20	7	47.50	118	47.16	47.85	-111	12,734	-0.87%	大賣/鉅額交易
2021/04/19	13	46.14	23.1	46.42	46.40	-10.1	12,771	-0.08%
2021/04/16	2.3	45.48	29	45.78	45.65	-26.7	12,810	-0.21%
2021/04/15	61.1	45.94	4	46.34	45.55	57.1	12,884	0.44%
2021/04/14	49.1	47.16	49	46.60	47.20	0.1	12,794	0.00%
2021/04/13	18.5	46.97	58.3	47.43	46.80	-39.8	13,010	-0.31%
2021/04/12	45.1	46.05	41	46.03	46.30	4.1	12,787	0.03%
2021/04/09	20	44.74	27	44.46	44.70	-7	13,190	-0.05%
2021/04/08	91	43.95	52	43.96	44.05	39	13,439	0.29%
2021/04/07	5	43.95	5	44.03	43.95	0	13,403	0.00%
2021/04/06	6	44.03	19	44.34	44.00	-13	13,536	-0.10%
2021/04/01	16	44.10	17.3	44.22	44.45	-1.3	14,220	-0.01%
2021/03/31	9	44.05	12	44.12	44.05	-3	14,437	-0.02%
2021/03/30	1.5	43.25	1	43.45	43.35	0.5	14,258	0.00%
2021/03/29	31	43.24	4	43.45	43.45	27	14,224	0.19%
2021/03/26	34	43.75	41	43.50	43.25	-7	14,084	-0.05%
2021/03/25	144	46.38	85	46.46	45.10	59	13,578	0.43%	大買/
2021/03/24	21.5	45.42	83.2	45.37	46.65	-61.7	12,788	-0.48%
2021/03/23	9	42.59	7	42.74	42.45	2	11,679	0.02%
2021/03/22	13	42.05	3	42.25	42.45	10	11,591	0.09%
2021/03/19	19	42.13	23	42.41	42.10	-4	11,540	-0.03%
2021/03/18	64	43.39	19	43.28	42.80	45	11,438	0.39%
2021/03/17	31	43.48	30	43.86	43.30	1	11,313	0.01%
2021/03/16	4	42.41	19	42.92	42.75	-15	11,058	-0.14%
2021/03/15	1.1	42.30	0	0.00	42.25	1.1	10,985	0.01%
2021/03/11	5	42.65	1	42.45	42.40	4	10,998	0.04%
2021/03/10	2	42.88	5	42.30	42.35	-3	10,968	-0.03%
2021/03/09	16	42.50	5	42.27	42.85	11	10,911	0.10%
2021/03/08	4	42.19	11	42.56	42.10	-7	10,839	-0.06%
2021/03/05	3	41.23	44	41.57	41.50	-41	10,725	-0.38%
2021/03/04	22.1	41.69	2	42.25	41.60	20.1	10,714	0.19%
2021/03/03	7	41.76	10	41.45	41.85	-3	10,655	-0.03%
2021/03/02	3	41.40	4	41.56	41.20	-1	10,597	-0.01%
2021/02/26	3	41.55	15	41.58	41.65	-12	10,553	-0.11%
2021/02/25	36	42.73	11	42.95	42.60	25	10,566	0.24%
2021/02/24	10	42.12	7	42.31	41.40	3	10,518	0.03%
2021/02/23	19	43.39	34	42.98	43.55	-15	10,325	-0.15%
2021/02/22	8.2	43.05	17	42.98	42.90	-8.8	10,227	-0.09%
2021/02/19	115	42.82	18	43.29	43.70	97	10,159	0.95%	大買/
2021/02/18	2	40.78	1	41.10	41.10	1	9,965	0.01%
2021/02/17	1	40.35	3	40.58	40.90	-2	10,053	-0.02%
2021/02/05	0	0.00	2	40.45	40.00	-2	10,018	-0.02%
2021/02/04	4	40.28	15	40.70	40.35	-11	9,982	-0.11%
2021/02/03	12	41.26	15	41.37	40.95	-3	9,973	-0.03%
2021/02/02	20	41.02	7	41.21	41.15	13	9,943	0.13%
2021/02/01	6	40.23	3	40.53	40.45	3	9,892	0.03%
2021/01/29	6	41.26	4	41.60	40.90	2	9,858	0.02%
2021/01/28	16	41.93	7	41.66	41.35	9	9,789	0.09%
2021/01/27	26.1	42.07	16	42.46	43.20	10.1	9,589	0.11%
2021/01/26	3	41.28	1	41.90	41.10	2	9,261	0.02%
2021/01/25	22	42.16	7	42.03	41.95	15	9,225	0.16%
2021/01/22	3	42.60	13	42.03	43.20	-10	9,197	-0.11%
2021/01/21	13	41.37	6	41.83	40.95	7	9,061	0.08%
2021/01/20	3	41.47	5	41.95	41.45	-2	8,987	-0.02%
2021/01/19	7	43.06	17	43.40	43.05	-10	8,845	-0.11%
2021/01/18	24	42.95	7.1	43.23	43.55	16.9	8,730	0.19%
2021/01/15	27	43.37	23	42.66	42.75	4	8,578	0.05%
2021/01/14	13	44.68	12.4	44.84	44.30	0.6	8,366	0.01%
2021/01/13	18	44.76	14.2	44.82	44.45	3.8	8,162	0.05%
2021/01/12	25	45.17	37	44.98	43.95	-12	8,071	-0.15%
2021/01/11	22	46.89	7.5	47.58	46.80	14.5	7,913	0.18%
2021/01/08	22	47.04	20	47.25	46.55	2	7,853	0.03%
2021/01/07	11.6	48.67	7	48.59	48.00	4.6	7,662	0.06%
2021/01/06	84	50.81	57.6	50.57	49.00	26.4	7,415	0.36%
2021/01/05	41	49.42	33	49.18	48.85	8	6,700	0.12%
2021/01/04	81	48.84	60.6	49.25	50.90	20.4	6,279	0.32%
2020/12/31	54	44.81	65.6	45.68	46.90	-11.6	5,551	-0.21%
2020/12/30	0	0.00	10	42.20	42.85	-10	5,130	-0.19%
2020/12/29	30	42.27	31	42.23	42.20	-1	5,130	-0.02%
2020/12/28	70	43.60	10.2	43.66	43.50	59.8	4,966	1.20%
2020/12/25	34	39.82	13.2	40.26	41.05	20.8	4,236	0.49%
2020/12/24	0	0.00	2	37.80	37.35	-2	3,943	-0.05%
2020/12/22	1	38.20	2	37.60	37.00	-1	3,990	-0.03%
2020/12/21	2	37.23	0	0.00	37.25	2	3,955	0.05%
2020/12/17	0	0.00	0.9	37.00	36.90	-0.9	4,034	-0.02%
2020/12/15	0	36.50	0	0.00	36.50	0	4,114	0.00%
2020/12/14	2	36.70	1	36.65	36.70	1	4,295	0.02%
2020/12/11	3	36.73	0	0.00	36.80	3	4,351	0.07%
2020/12/10	3	37.58	2	37.30	37.65	1	4,463	0.02%
2020/12/09	5	37.82	8	37.95	37.85	-3	4,563	-0.07%
2020/12/08	2	37.70	1	37.65	37.65	1	4,692	0.02%
2020/12/07	11	37.71	5	37.85	37.65	6	4,911	0.12%
2020/12/03	2	38.30	1	38.30	38.25	1	5,035	0.02%
2020/12/02	0	0.00	3	38.40	38.55	-3	5,096	-0.06%
2020/11/30	1.1	39.17	0	0.00	39.00	1.1	5,256	0.02%
2020/11/27	0	39.10	0	0.00	39.35	0	5,360	0.00%
2020/11/26	0	0.00	6	39.45	39.20	-6	5,594	-0.11%
2020/11/25	0	0.00	4.1	39.51	39.50	-4.1	5,902	-0.07%
2020/11/24	0	0.00	2	39.90	38.75	-2	6,017	-0.03%
2020/11/23	10	40.55	15	40.22	40.10	-5	6,060	-0.08%
2020/11/20	21	39.99	16	39.92	40.05	5	6,286	0.08%
2020/11/19	9	38.97	0	0.00	38.90	9	6,314	0.14%
2020/11/18	1	39.05	2	38.75	39.00	-1	6,319	-0.02%
2020/11/17	0	0.00	3	37.57	38.10	-3	6,289	-0.05%
2020/11/16	2	36.95	25	37.60	37.70	-23	6,399	-0.36%
2020/11/13	25	36.44	0.1	36.55	36.25	24.9	6,375	0.39%
2020/11/11	8.1	35.96	0	0.00	35.90	8.1	6,804	0.12%
2020/11/10	10	35.30	11	35.12	35.05	-1	6,818	-0.01%
2020/11/09	0	0.00	1	34.25	34.50	-1	6,897	-0.01%
2020/11/06	0	0.00	2	34.25	34.00	-2	7,052	-0.03%
2020/11/05	0.4	34.90	0	0.00	34.90	0.4	7,399	0.01%
2020/11/04	4	35.10	0	0.00	35.15	4	7,647	0.05%
2020/11/02	0.8	34.89	9	34.63	34.90	-8.2	7,806	-0.11%
2020/10/30	0.1	36.80	7	36.31	35.60	-6.9	7,864	-0.09%
2020/10/29	4	37.50	3	37.65	37.55	1	7,849	0.01%
2020/10/28	2.6	38.02	0	0.00	38.30	2.6	7,917	0.03%
2020/10/27	3	38.45	1	38.40	38.20	2	7,957	0.03%
2020/10/26	0.1	38.25	0	0.00	38.30	0.1	8,080	0.00%
2020/10/23	0	0.00	3	38.02	38.05	-3	8,107	-0.04%
2020/10/22	0.1	38.10	0.3	38.10	38.20	-0.2	8,212	0.00%
2020/10/21	1	38.20	0	0.00	38.20	1	8,288	0.01%
2020/10/19	20	39.18	24.6	38.57	38.00	-4.6	8,490	-0.05%
2020/10/06	0	0.00	5	23.77	23.95	-5	8,403	-0.06%
2020/09/29	0	0.00	10	23.35	23.30	-10	8,629	-0.12%
2020/09/28	0	0.00	5	23.05	23.00	-5	8,866	-0.06%
2020/09/25	0	0.00	5	22.58	22.60	-5	8,961	-0.06%
2020/09/24	2	22.45	8	22.47	22.55	-6	8,931	-0.07%
2020/09/23	5	23.14	1	23.50	22.80	4	8,866	0.05%
2020/09/22	9	23.69	2.7	23.56	23.40	6.3	8,809	0.07%
2020/09/21	0	0.00	28	24.34	24.30	-28	8,759	-0.32%
2020/09/18	0	0.00	1	24.20	24.30	-1	8,856	-0.01%
2020/09/16	2	23.53	0	0.00	23.50	2	8,958	0.02%
2020/09/15	1	23.75	0	0.00	23.75	1	8,950	0.01%
2020/09/14	4	23.73	10	23.58	23.60	-6	9,023	-0.07%
2020/09/11	13	23.98	1	23.55	23.70	12	9,128	0.13%
2020/09/10	3	24.38	2	24.25	24.35	1	9,194	0.01%
2020/09/09	0	0.00	2.1	24.47	24.45	-2.1	9,265	-0.02%
2020/09/08	26	24.46	6.1	24.26	24.25	19.9	9,286	0.21%
2020/09/07	0	0.00	2	25.50	25.20	-2	9,275	-0.02%
2020/09/04	3	25.57	2	25.45	25.45	1	9,415	0.01%
2020/09/03	8	25.54	3	25.65	25.30	5	9,458	0.05%
2020/09/02	6	25.48	4	25.55	25.70	2	9,787	0.02%
2020/09/01	14	25.63	8	25.69	25.90	6	10,242	0.06%
2020/08/31	0.1	25.15	8	25.01	25.30	-8	10,258	-0.08%
2020/08/27	24	25.08	15	24.75	24.75	9	10,730	0.08%
2020/08/26	19	24.91	18	24.90	25.10	1	10,706	0.01%
2020/08/25	17.1	24.51	6	24.44	24.40	11.1	10,706	0.10%
2020/08/24	12	24.87	5	24.55	24.85	7	10,717	0.07%
2020/08/21	15	24.94	16	24.93	25.10	-1	10,745	-0.01%
2020/08/20	4	23.50	11	23.36	23.30	-7	10,541	-0.07%
2020/08/19	5	24.91	1	24.85	24.75	4	10,319	0.04%
2020/08/18	1	25.00	2	25.25	25.35	-1	10,271	-0.01%
2020/08/17	6	25.14	3	25.03	25.15	3	10,263	0.03%
2020/08/14	4	23.89	0	0.00	23.85	4	10,253	0.04%
2020/08/13	6	24.44	36	24.43	24.40	-30	10,722	-0.28%
2020/08/12	0	0.00	9	24.30	24.40	-9	11,160	-0.08%
2020/08/11	4	24.48	3	24.43	24.55	1	11,315	0.01%
2020/08/10	30	24.15	2	24.20	24.20	28	11,238	0.25%
2020/08/07	8	24.38	10	24.39	24.00	-2	11,141	-0.02%
2020/08/06	4	23.93	18	23.79	23.90	-14	10,896	-0.13%
2020/08/05	1	23.70	3	23.42	23.50	-2	10,748	-0.02%
2020/08/03	9	23.42	19	23.45	23.45	-10	10,766	-0.09%
2020/07/31	1	22.85	16	23.50	23.70	-15	10,628	-0.14%
2020/07/30	0	0.00	28	22.45	23.00	-28	10,275	-0.27%
2020/07/29	12	21.90	0	0.00	21.80	12	10,056	0.12%
2020/07/28	0	0.00	12	20.98	20.85	-12	10,052	-0.12%
2020/07/27	1	20.95	1	20.75	20.70	0	10,058	0.00%
2020/07/23	2	21.70	2	22.00	21.85	0	10,053	0.00%
2020/07/22	21	21.75	20	21.70	21.65	1	10,037	0.01%
2020/07/21	24	21.93	24	21.76	21.90	0	10,042	0.00%
2020/07/17	8	21.79	1	21.65	21.45	7	10,058	0.07%
2020/07/16	1	21.80	1	21.90	21.80	0	10,100	0.00%
2020/07/15	1	21.65	0	0.00	21.65	1	10,074	0.01%
2020/07/14	0	0.00	3	21.55	21.55	-3	10,050	-0.03%
2020/07/13	2	21.33	0	0.00	21.45	2	10,089	0.02%
2020/07/10	25	20.98	26	21.01	21.10	-1	10,118	-0.01%
2020/07/09	15	21.11	7	21.11	21.10	8	10,131	0.08%
2020/07/08	4	21.41	19	21.47	21.40	-15	10,172	-0.15%
2020/07/07	27	21.92	19	21.91	22.25	8	10,259	0.08%
2020/07/06	5	21.10	5	21.16	21.25	0	10,679	0.00%
2020/07/03	11	21.38	12	21.34	21.20	-1	11,003	-0.01%
2020/07/02	3	21.50	3	21.25	21.25	0	11,299	0.00%
2020/07/01	0	0.00	3	21.35	21.35	-3	11,619	-0.03%
2020/06/29	4	21.09	12	21.48	21.15	-8	12,611	-0.06%
2020/06/24	0	0.00	13	21.96	21.90	-13	12,541	-0.10%
2020/06/23	3	22.20	0	0.00	22.15	3	12,518	0.02%
2020/06/22	0	0.00	2	22.50	22.55	-2	12,531	-0.02%
2020/06/19	1	22.65	8	22.78	22.50	-7	12,547	-0.06%
2020/06/18	2	22.80	3	22.75	22.50	-1	12,504	-0.01%
2020/06/17	8	23.13	17	23.00	22.90	-9	12,471	-0.07%
2020/06/16	2	22.60	2	22.80	22.80	0	12,489	0.00%
2020/06/15	3	22.63	2	22.40	22.10	1	12,420	0.01%
2020/06/12	3	22.23	2	22.23	22.25	1	12,415	0.01%
2020/06/11	6	23.56	0	0.00	22.70	6	12,296	0.05%
2020/06/10	8	23.58	29	23.63	23.85	-21	12,240	-0.17%
2020/06/09	20	23.91	47	23.84	23.85	-27	12,160	-0.22%
2020/06/08	40	23.59	24	23.57	23.20	16	11,764	0.14%
2020/06/05	5	22.32	23	22.15	22.30	-18	11,237	-0.16%
2020/06/04	13	21.61	14	21.66	22.35	-1	11,126	-0.01%
2020/06/03	1	20.25	1	20.25	20.35	0	10,578	0.00%
2020/06/02	0	0.00	10	20.10	20.10	-10	10,602	-0.09%
2020/06/01	2	20.00	3	20.13	20.30	-1	10,650	-0.01%
2020/05/29	2	19.88	22	19.81	19.80	-20	10,614	-0.19%
2020/05/28	18	20.37	12	20.17	19.80	6	10,651	0.06%
2020/05/27	3	19.83	2	19.95	19.90	1	10,612	0.01%
2020/05/26	10	20.04	43	19.99	19.90	-33	10,745	-0.31%
2020/05/25	6	20.08	1	20.20	20.25	5	10,725	0.05%
2020/05/22	4	20.11	14	20.15	20.05	-10	10,719	-0.09%
2020/05/21	25	20.53	5	20.60	20.60	20	10,663	0.19%
2020/05/20	52.1	19.84	59	20.18	20.35	-6.9	10,541	-0.07%
2020/05/19	13	19.10	32	19.30	19.70	-19	10,116	-0.19%
2020/05/18	40	17.81	159.2	17.90	17.95	-119.2	9,692	-1.23%	大賣/鉅額交易
2020/05/15	80	16.91	2	17.00	16.90	78	9,511	0.82%
2020/05/14	0	0.00	5	16.70	16.70	-5	9,458	-0.05%
2020/05/13	0	0.00	2	16.95	16.95	-2	9,527	-0.02%
2020/05/12	21	16.85	1	16.65	16.75	20	9,612	0.21%
2020/05/11	3	17.05	4	17.00	16.90	-1	9,800	-0.01%
2020/05/08	11	16.62	2	16.43	16.35	9	10,006	0.09%
2020/05/07	0	0.00	10	16.50	16.45	-10	10,091	-0.10%
2020/05/06	7	16.50	30	16.55	16.40	-23	10,143	-0.23%
2020/05/05	1.2	16.61	43	16.62	16.65	-41.8	10,113	-0.41%
2020/05/04	19	16.80	11	16.86	16.70	8	10,085	0.08%
2020/04/30	0	0.00	3	17.55	17.40	-3	10,060	-0.03%
2020/04/29	2	17.35	12	17.47	17.55	-10	9,996	-0.10%
2020/04/28	3	16.90	4	17.03	16.90	-1	9,978	-0.01%
2020/04/27	1	17.00	23	16.97	17.10	-22	9,904	-0.22%
2020/04/24	16	16.75	1	16.70	16.70	15	9,845	0.15%
2020/04/23	24	16.89	12	17.08	17.00	12	9,776	0.12%
2020/04/22	1	16.45	3	16.53	16.55	-2	9,690	-0.02%
2020/04/21	38	17.01	12.3	17.06	16.75	25.7	9,616	0.27%
2020/04/20	11	17.80	10	17.73	17.70	1	9,464	0.01%
2020/04/17	2	18.13	4	18.30	17.80	-2	9,427	-0.02%
2020/04/16	21	18.15	4	17.98	18.20	17	9,317	0.18%
2020/04/15	6	18.39	17	18.47	18.35	-11	9,244	-0.12%
2020/04/14	5	18.46	3	18.53	18.45	2	9,153	0.02%
2020/04/13	7	18.70	3	18.73	18.70	4	9,024	0.04%
2020/04/10	38	18.76	62	18.72	18.75	-24	8,882	-0.27%
2020/04/09	74	18.68	26	18.70	18.50	48	8,637	0.56%
2020/04/08	20	17.78	24	17.97	18.15	-4	7,968	-0.05%
2020/04/07	10	16.36	55	16.68	16.50	-45	7,539	-0.60%
2020/04/06	110	15.17	69	15.14	15.55	41	7,210	0.57%	大買/
2020/04/01	71	14.81	22	14.74	14.85	49	6,853	0.71%
2020/03/31	14	14.75	41	14.72	14.70	-27	6,443	-0.42%
2020/03/27	0	0.00	1	17.00	16.30	-1	5,786	-0.02%
2020/03/26	12	16.29	1	16.40	16.65	11	5,713	0.19%
2020/03/25	1	15.70	7	15.62	15.50	-6	5,625	-0.11%
2020/03/24	3	14.95	0	0.00	14.65	3	5,551	0.05%
2020/03/23	1	14.60	2	14.55	14.45	-1	5,505	-0.02%
2020/03/20	6	15.14	1	15.25	15.15	5	5,562	0.09%
2020/03/19	3	14.97	21	14.72	14.50	-18	5,495	-0.33%
2020/03/18	9	16.49	6	16.30	16.10	3	5,345	0.06%
2020/03/17	2	15.98	1	16.50	16.40	1	5,310	0.02%
2020/03/16	1	17.00	5	18.00	17.00	-4	5,212	-0.08%
2020/03/13	7	17.00	15	17.40	17.60	-8	5,173	-0.15%
2020/03/12	8	18.77	10	18.65	18.60	-2	5,023	-0.04%
2020/03/11	2	19.68	0	0.00	19.65	2	4,910	0.04%
2020/03/10	1	19.90	0	0.00	20.35	1	4,867	0.02%
2020/03/09	0	0.00	11	20.32	20.10	-11	4,794	-0.23%
2020/03/06	3	20.52	20	20.50	20.35	-17	4,655	-0.37%
2020/03/05	1	21.00	11	21.01	21.00	-10	4,563	-0.22%
2020/03/04	0	0.00	3	21.13	21.15	-3	4,486	-0.07%
2020/03/03	4	20.80	6	20.83	20.85	-2	4,407	-0.05%
2020/03/02	5	20.56	3	20.67	20.30	2	4,305	0.05%
2020/02/27	24	21.10	2	21.35	20.40	22	4,172	0.53%
2020/02/26	5	21.29	33	21.50	21.55	-28	4,034	-0.69%
2020/02/25	1	20.50	2	20.78	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	1	20.80	20.95	-1	3,775	-0.03%
2020/02/21	0	0.00	5	20.95	20.95	-5	3,682	-0.14%
2020/02/20	28	20.96	28	21.03	21.05	0	3,614	0.00%
2020/02/19	17	20.84	66	20.76	20.90	-49	3,444	-1.42%
2020/02/18	42	20.37	2	20.28	20.15	40	3,365	1.19%
2020/02/17	6	19.65	22	19.87	20.05	-16	3,311	-0.48%
2020/02/13	1	20.20	4	19.99	20.00	-3	3,221	-0.09%
2020/02/12	2	19.95	1	20.00	20.05	1	3,161	0.03%
2020/02/11	3	20.25	3	19.65	19.65	0	3,040	0.00%
2020/02/10	8	19.25	4.1	19.75	19.90	3.9	2,847	0.14%
2020/02/07	1	19.05	11	19.17	19.25	-10	2,539	-0.39%
2020/02/06	0	0.00	27	18.55	18.75	-27	2,407	-1.12%
2020/02/05	0	0.00	1	17.40	17.55	-1	2,352	-0.04%
2020/02/04	2	17.38	0	0.00	17.35	2	2,323	0.09%
2020/02/03	6	17.18	0	0.00	17.15	6	2,303	0.26%
2020/01/30	3	18.27	0	0.00	17.95	3	2,238	0.13%
2020/01/20	15	19.29	0	0.00	19.20	15	2,140	0.70%
2020/01/17	0	0.00	2	19.33	19.25	-2	2,146	-0.09%
2020/01/15	6	19.11	5	19.05	19.10	1	2,168	0.05%
2020/01/14	1	19.15	0	0.00	19.20	1	2,197	0.05%
2020/01/13	2	18.95	2	18.95	18.95	0	2,229	0.00%
2020/01/10	10	18.88	0	0.00	19.00	10	2,303	0.43%
2020/01/09	11	18.80	0	0.00	18.95	11	2,306	0.48%
2020/01/08	1	18.75	0	0.00	18.70	1	2,348	0.04%
2020/01/06	0	0.00	10	19.30	19.20	-10	2,347	-0.43%
2020/01/02	15.1	19.70	3	19.70	19.60	12.1	2,383	0.51%
2019/12/27	6	19.55	0	0.00	19.35	6	2,450	0.24%
2019/12/20	1	19.45	0	0.00	19.40	1	2,563	0.04%
2019/12/19	1	19.50	0	0.00	19.45	1	2,550	0.04%
2019/12/18	2	19.65	1	19.70	19.65	1	2,554	0.04%
2019/12/17	16	19.64	115	19.56	19.75	-99	2,559	-3.87%	大賣/
2019/12/16	0	0.00	10	19.25	19.20	-10	2,516	-0.40%
2019/12/13	0	0.00	1	19.15	18.95	-1	2,589	-0.04%
2019/12/12	1	19.25	0	0.00	19.10	1	2,834	0.04%
2019/12/10	1	19.30	1	19.20	19.10	0	2,853	0.00%
2019/12/05	1	19.00	1	18.80	18.80	0	3,019	0.00%
2019/12/03	1	18.90	0	0.00	18.90	1	3,028	0.03%
2019/11/29	2	19.20	0	0.00	19.15	2	3,035	0.07%
2019/11/28	1	19.05	53	19.03	19.15	-52	3,038	-1.71%
2019/11/22	30	18.82	0	0.00	18.80	30	3,102	0.97%
2019/11/21	3	18.85	2	18.75	18.75	1	3,116	0.03%
2019/11/20	0	0.00	10	19.00	19.00	-10	3,120	-0.32%
2019/11/19	10	18.80	3	18.70	19.00	7	3,135	0.22%
2019/11/18	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2019/11/15	2	18.53	2	18.60	18.70	0	3,276	0.00%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/11	6	19.24	1	19.35	19.20	5	3,510	0.14%
2019/11/08	1	19.75	0	0.00	19.65	1	3,598	0.03%
2019/11/07	11	19.81	15	19.74	19.60	-4	3,789	-0.11%
2019/11/06	0	0.00	1	19.60	19.50	-1	3,789	-0.03%
2019/11/05	7	19.67	16	19.69	19.70	-9	3,820	-0.24%
2019/11/04	0	0.00	27	19.70	19.60	-27	3,884	-0.70%
2019/10/31	17	19.46	40	19.58	19.60	-23	4,011	-0.57%
2019/10/30	1	19.45	1	19.50	19.45	0	4,090	0.00%
2019/10/24	11	19.55	0	0.00	19.65	11	4,919	0.22%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/22	11	19.70	0	0.00	19.80	11	4,970	0.22%
2019/10/21	0	0.00	16	19.84	19.85	-16	5,024	-0.32%
2019/10/18	17	19.54	0	0.00	19.50	17	5,082	0.33%
2019/10/17	2	19.53	0	0.00	19.70	2	5,096	0.04%
2019/10/14	0	0.00	3	19.32	19.40	-3	5,142	-0.06%
2019/10/09	10	19.01	0	0.00	18.95	10	5,240	0.19%
2019/10/07	1	19.30	1	19.40	19.40	0	5,512	0.00%
2019/10/04	105	19.34	0	0.00	19.40	105	5,551	1.89%	大買/鉅額交易
2019/10/03	7	19.26	0	0.00	19.35	7	5,561	0.13%
2019/10/02	1	19.65	3	19.55	19.60	-2	5,636	-0.04%
2019/10/01	0	0.00	10	19.95	19.80	-10	5,725	-0.17%
2019/09/20	1	20.40	1	20.40	20.35	0	6,345	0.00%
2019/09/19	27	20.75	4	20.63	20.60	23	6,527	0.35%
2019/09/18	1	20.45	1	20.20	20.40	0	6,707	0.00%
2019/09/17	55	20.36	0	0.00	20.10	55	6,676	0.82%
2019/09/16	0	0.00	4	21.31	21.35	-4	6,610	-0.06%
2019/09/11	2	20.90	10	21.00	20.95	-8	6,892	-0.12%
2019/09/09	8	21.64	14	21.66	21.35	-6	6,974	-0.09%
2019/09/06	5	20.80	0	0.00	20.85	5	6,919	0.07%
2019/09/03	0	0.00	10	20.90	20.85	-10	7,420	-0.13%
2019/09/02	40	20.84	0	0.00	20.95	40	7,566	0.53%
2019/08/30	10	21.10	0	0.00	20.90	10	7,736	0.13%
2019/08/28	0	0.00	1	21.00	21.15	-1	8,083	-0.01%
2019/08/27	5	20.82	18	20.76	20.60	-13	8,269	-0.16%
2019/08/26	15	20.70	30	20.65	20.70	-15	8,468	-0.18%
2019/08/23	54	20.98	0	0.00	20.95	54	8,667	0.62%
2019/08/22	5	20.80	54	20.81	21.00	-49	9,296	-0.53%
2019/08/21	5	20.65	13	20.83	20.95	-8	9,722	-0.08%
2019/08/20	15	20.74	21	20.65	20.60	-6	10,331	-0.06%
2019/08/19	8	21.16	11	21.20	21.15	-3	10,315	-0.03%
2019/08/16	13	21.23	10	21.43	21.30	3	10,429	0.03%
2019/08/15	2	21.28	0	0.00	21.10	2	10,583	0.02%
2019/08/14	3	21.85	1	21.90	21.90	2	10,655	0.02%
2019/08/13	4	22.71	1	22.25	22.25	3	10,900	0.03%
2019/08/12	3	22.37	4	23.05	23.15	-1	11,551	-0.01%
2019/08/08	1	23.00	3	23.20	23.20	-2	11,763	-0.02%
2019/08/07	7	22.99	3	22.90	23.00	4	11,837	0.03%
2019/08/06	0	0.00	70	22.22	22.70	-70	12,036	-0.58%
2019/08/05	0	0.00	2	22.90	22.90	-2	12,002	-0.02%
2019/08/02	10	22.98	1	23.15	23.05	9	11,956	0.08%
2019/08/01	4	23.61	1	23.65	23.60	3	11,864	0.03%
2019/07/31	0	0.00	3	24.50	24.00	-3	11,789	-0.03%
2019/07/30	3	24.20	4	24.09	24.30	-1	11,699	-0.01%
2019/07/29	0	0.00	1	24.30	24.45	-1	11,611	-0.01%
2019/07/26	4	23.95	58	23.75	23.90	-54	11,344	-0.48%
2019/07/25	15	22.37	0	0.00	22.65	15	10,970	0.14%
2019/07/24	1	22.35	0	0.00	22.35	1	10,959	0.01%
2019/07/23	27	22.61	10	22.85	22.55	17	10,920	0.16%
2019/07/22	11	23.19	1	23.25	23.20	10	10,850	0.09%
2019/07/19	0	0.00	11	23.39	23.35	-11	10,746	-0.10%
2019/07/18	4	23.38	0	0.00	23.45	4	10,663	0.04%
2019/07/17	13	23.54	0	0.00	23.45	13	10,646	0.12%
2019/07/16	6	23.48	64	23.48	23.45	-58	10,642	-0.54%
2019/07/15	1	23.35	29	23.85	23.90	-28	10,573	-0.26%
2019/07/12	39	23.34	9	23.26	23.15	30	10,479	0.29%
2019/07/11	0	0.00	22	23.79	23.95	-22	10,325	-0.21%
2019/07/10	1	23.80	3	23.87	23.85	-2	10,321	-0.02%
2019/07/09	2	23.83	0	0.00	23.80	2	10,487	0.02%
2019/07/08	17	23.65	8	23.62	23.60	9	10,552	0.09%
2019/07/05	6	23.66	26	23.79	23.60	-20	10,474	-0.19%
2019/07/04	0	0.00	325	23.54	23.50	-325	10,403	-3.12%	大賣/鉅額交易
2019/07/03	7	23.14	100	23.21	23.00	-93	10,384	-0.90%
2019/07/02	1	23.25	61	23.54	23.45	-60	10,383	-0.58%
2019/07/01	72	23.15	16	23.10	23.25	56	10,231	0.55%
2019/06/28	12	22.70	78	22.73	22.80	-66	10,096	-0.65%
2019/06/27	64	22.85	15	22.85	22.80	49	10,070	0.49%
2019/06/26	165	22.90	48	22.91	22.95	117	10,027	1.17%	大買/鉅額交易
2019/06/25	223	22.52	68.5	22.52	22.60	154.5	10,079	1.53%	大買/鉅額交易
2019/06/24	137	22.04	0	0.00	22.10	137	9,829	1.39%	大買/鉅額交易
2019/06/21	28	22.12	43	22.27	22.05	-15	9,757	-0.15%
2019/06/20	125	21.86	78	22.14	22.15	47	9,569	0.49%	大買/
2019/06/19	8	21.63	9	21.79	21.80	-1	9,332	-0.01%
2019/06/18	24	21.50	10	21.50	21.50	14	9,249	0.15%
2019/06/17	37	21.62	0	0.00	21.45	37	9,199	0.40%
2019/06/14	26	21.72	10	21.80	21.80	16	9,094	0.18%
2019/06/13	17	21.63	4	21.60	21.60	13	9,022	0.14%
2019/06/12	32	22.18	134	22.25	22.00	-102	8,821	-1.16%	大賣/鉅額交易
2019/06/11	26	22.67	1	22.70	22.60	25	8,623	0.29%
2019/06/10	28	22.65	629	22.72	22.50	-601	8,484	-7.08%	大賣/鉅額交易
2019/06/06	32	22.80	387	22.62	22.55	-355	8,361	-4.25%	大賣/鉅額交易
2019/06/05	20	23.53	0	0.00	23.20	20	8,178	0.24%
2019/06/04	36	23.20	4	23.56	23.10	32	7,985	0.40%
2019/06/03	13	23.52	4	23.61	23.25	9	7,805	0.12%
2019/05/31	21	23.60	13	23.94	23.85	8	7,586	0.11%
2019/05/30	19	24.00	39	24.24	23.85	-20	7,354	-0.27%
2019/05/29	13	24.25	14	24.62	24.00	-1	7,142	-0.01%
2019/05/28	32.5	23.90	21	23.95	23.55	11.5	6,501	0.18%
2019/05/27	37	23.16	129	23.25	23.95	-92	6,045	-1.52%	大賣/
2019/05/24	50	21.85	2	22.03	21.80	48	5,396	0.89%
2019/05/23	63	22.05	16	22.39	21.80	47	5,322	0.88%
2019/05/22	145	22.48	29	22.45	22.55	116	5,186	2.24%	大買/鉅額交易
2019/05/21	9.5	22.06	11	22.20	22.25	-1.5	4,989	-0.03%
2019/05/20	6.5	22.48	53	22.58	22.50	-46.5	4,829	-0.96%
2019/05/17	69	21.90	125	21.84	22.15	-56	4,370	-1.28%	大賣/
2019/05/16	1,042	20.92	36	20.75	20.50	1,006	3,649	27.56%	大買/鉅額交易
2019/05/15	32	20.12	0	0.00	20.30	32	3,246	0.99%
2019/05/14	3	20.05	4	19.83	20.20	-1	3,131	-0.03%
2019/05/10	0	0.00	3	19.20	19.15	-3	2,856	-0.11%
2019/05/09	2	19.38	11	19.32	19.30	-9	2,852	-0.32%
2019/05/08	2	19.10	0	0.00	19.25	2	2,830	0.07%
2019/05/07	10	19.30	0	0.00	19.25	10	2,857	0.35%
2019/05/06	0	0.00	1	19.25	19.25	-1	2,864	-0.03%
2019/04/30	4	19.75	0	0.00	19.50	4	2,831	0.14%
2019/04/29	5	19.60	1	19.45	19.45	4	2,802	0.14%
2019/04/26	1	19.45	0.9	19.50	19.50	0.1	2,796	0.00%
2019/04/25	3	19.75	0	0.00	19.70	3	2,782	0.11%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/22	1	19.90	10	19.92	19.90	-9	2,783	-0.32%
2019/04/19	0	0.00	4	19.90	19.85	-4	2,786	-0.14%
2019/04/17	30	19.40	5	19.40	19.60	25	2,778	0.90%
2019/04/16	8	19.21	0	0.00	19.20	8	2,716	0.29%
2019/04/15	1	19.75	0	0.00	19.30	1	2,627	0.04%
2019/04/11	8	20.49	1	20.55	20.35	7	2,304	0.30%
2019/04/10	0	0.00	1	20.55	20.70	-1	2,286	-0.04%
2019/04/09	10	20.35	4	20.50	20.60	6	2,251	0.27%
2019/04/08	0	0.00	26	20.09	20.25	-26	2,147	-1.21%
2019/04/03	0	0.00	1	19.65	19.70	-1	2,034	-0.05%
2019/04/02	1	19.70	0	0.00	19.70	1	2,053	0.05%
2019/03/29	4.1	19.67	0	0.00	19.45	4.1	2,083	0.20%
2019/03/28	20	19.90	4.3	19.92	19.90	15.7	2,029	0.77%
2019/03/21	0	0.00	1	18.90	18.90	-1	2,136	-0.05%
2019/03/14	1	19.00	0	0.00	18.95	1	2,454	0.04%
2019/03/12	0	0.00	1	19.15	19.10	-1	3,623	-0.03%
2019/03/11	0	0.00	2	18.85	19.00	-2	3,947	-0.05%
2019/03/07	5	18.75	0	0.00	18.65	5	4,050	0.12%
2019/02/27	0	0.00	10	18.95	18.90	-10	4,111	-0.24%
2019/02/26	1	19.00	1	19.00	18.95	0	4,119	0.00%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/22	5	19.00	1	18.80	18.95	4	4,106	0.10%
2019/02/21	0	0.00	1	18.75	18.70	-1	4,074	-0.02%
2019/02/20	2	18.65	3	18.73	18.65	-1	4,062	-0.02%
2019/02/18	5	18.70	0	0.00	18.75	5	4,075	0.12%
2019/02/15	0	0.00	2	18.68	18.65	-2	4,083	-0.05%
2019/02/11	5	18.35	0	0.00	18.40	5	4,049	0.12%
2019/01/30	0.1	18.40	0	0.00	18.35	0.1	4,044	0.00%
2019/01/29	1	18.50	6	18.46	18.50	-5	4,053	-0.12%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	1	18.15	0	0.00	18.10	1	4,046	0.02%
2019/01/18	5.2	18.00	0	0.00	18.00	5.2	4,086	0.13%
2019/01/17	2	18.00	0	0.00	18.05	2	4,132	0.05%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	1	17.95	18.10	-1	4,168	-0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/09	3	17.95	0	0.00	17.90	3	4,206	0.07%
2019/01/07	5	18.00	0	0.00	17.90	5	4,242	0.12%
2019/01/04	2.1	17.68	1	17.70	17.70	1.1	4,275	0.03%
2019/01/03	0.1	17.90	0	0.00	17.80	0.1	4,397	0.00%
2019/01/02	1	17.90	5	18.02	17.95	-4	4,399	-0.09%
2018/12/28	1	18.10	6	18.13	18.20	-5	4,402	-0.11%
2018/12/26	3	18.32	3	18.40	18.25	0	4,430	0.00%
2018/12/25	13	18.21	0	0.00	18.25	13	4,443	0.29%
2018/12/24	3	18.55	7	18.55	18.55	-4	4,446	-0.09%
2018/12/22	2	19.05	10	19.20	18.90	-8	4,408	-0.18%
2018/12/21	0	0.00	10	19.25	19.25	-10	4,489	-0.22%
2018/12/20	0	0.00	5	19.40	19.35	-5	4,486	-0.11%
2018/12/19	0	0.00	15	19.59	19.45	-15	4,479	-0.33%
2018/12/18	33	19.80	13	19.30	19.35	20	4,449	0.45%
2018/12/17	10	20.45	11	20.64	20.60	-1	4,288	-0.02%
2018/12/14	28	20.24	16	20.36	20.55	12	4,241	0.28%
2018/12/11	10	20.05	20	19.90	19.80	-10	4,108	-0.24%
2018/12/10	0	0.00	31	20.01	20.10	-31	4,107	-0.75%
2018/12/07	37	20.25	6	20.01	20.05	31	4,060	0.76%
2018/12/06	17	20.29	9	20.31	20.05	8	3,944	0.20%
2018/12/05	253	20.74	270	20.89	21.00	-17	3,702	-0.46%	大買/大賣/
2018/12/04	15	19.16	59	19.55	20.00	-44	2,803	-1.57%
2018/11/30	11	18.00	0	0.00	18.00	11	2,398	0.46%
2018/11/28	0	0.00	86	18.10	18.15	-86	2,337	-3.68%
2018/11/23	3	17.75	0	0.00	17.75	3	2,388	0.13%
2018/11/20	1	18.05	0	0.00	18.00	1	2,400	0.04%
2018/11/15	0.1	18.20	2	18.20	18.20	-1.9	2,392	-0.08%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/11/08	1	18.20	0	0.00	18.25	1	2,505	0.04%
2018/11/07	1.1	18.10	0	0.00	18.10	1.1	2,495	0.04%
2018/11/06	7	18.08	0	0.00	18.15	7	2,532	0.28%
2018/11/02	0	0.00	4	18.06	18.00	-4	2,561	-0.16%
2018/11/01	5	18.00	11	17.95	18.00	-6	2,568	-0.23%
2018/10/31	10	17.85	4	17.91	18.05	6	2,578	0.23%
2018/10/30	11	17.79	0	0.00	17.60	11	2,575	0.43%
2018/10/25	1	17.90	0	0.00	17.95	1	2,650	0.04%
2018/10/22	1	18.65	0	0.00	18.75	1	2,612	0.04%
2018/10/19	6	18.55	0	0.00	18.55	6	2,641	0.23%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/17	10	19.10	0	0.00	19.05	10	2,641	0.38%
2018/10/16	4	19.18	4	19.10	19.10	0	2,604	0.00%
2018/10/15	43	19.45	0	0.00	19.50	43	2,559	1.68%
2018/10/12	16.1	19.47	4	19.35	19.60	12.1	2,525	0.48%
2018/10/11	4	19.85	10	19.75	19.65	-6	2,494	-0.24%
2018/10/09	0	0.00	1	20.80	20.90	-1	2,404	-0.04%
2018/10/05	6	20.83	0	0.00	20.75	6	2,396	0.25%
2018/10/04	6	21.29	0	0.00	21.25	6	2,368	0.25%
2018/10/02	0	0.00	6	21.55	21.55	-6	2,354	-0.25%
2018/09/28	6	21.73	4	21.63	21.70	2	2,325	0.09%
2018/09/25	0.1	20.85	0	0.00	20.90	0.1	2,271	0.00%
2018/09/21	0	0.00	1	21.00	20.90	-1	2,281	-0.04%
2018/09/20	0.3	20.90	0	0.00	20.90	0.3	2,376	0.01%
2018/09/19	0	0.00	4	21.20	21.15	-4	2,463	-0.16%
2018/09/18	1	21.10	0	0.00	21.15	1	2,479	0.04%
2018/09/17	5	21.20	4	21.10	21.05	1	2,472	0.04%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/13	1	20.85	1	20.90	20.85	0	2,604	0.00%
2018/09/10	0	0.00	1	20.40	20.30	-1	2,855	-0.04%
2018/09/07	1	20.45	0	0.00	20.30	1	2,917	0.03%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/05	1	20.95	0	0.00	20.85	1	2,932	0.03%
2018/09/04	2	21.05	0	0.00	21.05	2	2,957	0.07%
2018/09/03	0	0.00	2	21.30	21.20	-2	3,020	-0.07%
2018/08/31	0	0.00	4	21.10	21.05	-4	3,042	-0.13%
2018/08/30	0	0.00	5	21.01	21.05	-5	3,052	-0.16%
2018/08/23	2	20.50	0	0.00	20.60	2	3,189	0.06%
2018/08/22	0	0.00	1	20.40	20.45	-1	3,234	-0.03%
2018/08/20	1	20.30	0	0.00	20.30	1	3,283	0.03%
2018/08/16	7	20.21	0	0.00	20.25	7	3,326	0.21%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	3	20.78	11	20.65	20.70	-8	3,393	-0.24%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	5	21.10	2	21.05	21.05	3	3,681	0.08%
2018/08/03	2	21.15	0	0.00	21.15	2	3,920	0.05%
2018/08/02	0	0.00	5	21.50	21.20	-5	3,905	-0.13%
2018/08/01	1	21.40	2	21.45	21.40	-1	3,874	-0.03%
2018/07/31	2	21.10	1	21.15	21.15	1	3,807	0.03%
2018/07/30	5	21.10	24	21.09	21.10	-19	3,785	-0.50%
2018/07/27	27	21.10	2	21.10	21.05	25	3,781	0.66%
2018/07/26	7	21.22	1	21.05	21.10	6	3,773	0.16%
2018/07/25	0	0.00	1	21.20	21.15	-1	3,767	-0.03%
2018/07/24	10	21.05	0	0.00	21.10	10	3,757	0.27%
2018/07/23	0	0.00	1	21.20	20.95	-1	3,725	-0.03%
2018/07/19	2	20.80	0	0.00	20.90	2	3,722	0.05%
2018/07/18	0	0.00	1	20.85	20.80	-1	3,732	-0.03%
2018/07/17	0	0.00	21	21.03	21.25	-21	3,705	-0.57%
2018/07/12	1	20.80	0	0.00	21.00	1	3,670	0.03%
2018/07/11	1.1	20.85	0	0.00	20.85	1.1	3,667	0.03%
2018/07/10	30	20.72	0	0.00	20.75	30	3,658	0.82%
2018/07/09	0	0.00	5	20.65	20.70	-5	3,649	-0.14%
2018/07/06	3	20.78	0	0.00	20.60	3	3,646	0.08%
2018/07/05	4	20.85	1	20.85	20.85	3	3,629	0.08%
2018/07/04	0	0.00	2	20.75	20.85	-2	3,666	-0.05%
2018/07/03	3	21.05	15	21.12	20.80	-12	3,682	-0.33%
2018/06/29	7	21.21	0	0.00	21.10	7	3,658	0.19%
2018/06/28	2	21.43	0	0.00	21.45	2	3,551	0.06%
2018/06/27	21	21.84	0.1	21.80	21.65	20.9	3,458	0.61%
2018/06/22	5	21.77	0	0.00	22.15	5	3,429	0.15%
2018/06/21	15	22.04	4	21.85	21.85	11	3,285	0.33%
2018/06/20	3	22.13	0	0.00	22.10	3	3,202	0.09%
2018/06/19	2	22.10	0	0.00	22.05	2	3,155	0.06%
2018/06/15	5	22.41	0	0.00	22.35	5	3,063	0.16%
2018/06/14	3	22.58	1	22.70	22.60	2	2,981	0.07%
2018/06/13	1	22.80	2	22.75	22.75	-1	2,950	-0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	1	23.05	0	0.00	22.80	1	2,998	0.03%
2018/06/08	1.2	23.08	5	23.10	23.10	-3.9	2,938	-0.13%
2018/06/07	0	0.00	5	23.20	23.20	-5	2,950	-0.17%
2018/06/06	11	23.26	0	0.00	23.20	11	2,942	0.37%
2018/06/05	0	0.00	0.1	23.30	23.30	-0.1	2,888	0.00%
2018/06/04	0	0.00	1	23.45	23.35	-1	2,873	-0.03%
2018/06/01	1.2	23.30	11	23.50	23.30	-9.8	2,852	-0.34%
2018/05/31	1	23.15	1	23.70	23.70	0	2,870	0.00%
2018/05/30	3	23.17	5	23.30	23.15	-2	2,890	-0.07%
2018/05/29	48	23.48	0	0.00	23.50	48	2,867	1.67%
2018/05/28	1	23.25	2	23.40	23.35	-1	2,879	-0.03%
2018/05/25	1	23.45	2	23.43	23.45	-1	2,885	-0.03%
2018/05/24	1	23.60	0	0.00	23.55	1	2,911	0.03%
2018/05/23	0	0.00	1	23.75	23.75	-1	2,847	-0.04%
2018/05/22	2	23.93	6	23.91	23.90	-4	2,813	-0.14%
2018/05/21	5	24.20	53	24.37	24.20	-48	2,789	-1.72%
2018/05/18	20	24.25	5	24.28	24.15	15	2,730	0.55%
2018/05/17	6	24.20	7	24.09	24.05	-1	2,626	-0.04%
2018/05/16	0	0.00	11	23.90	23.80	-11	2,492	-0.44%
2018/05/15	21	23.93	21	23.99	24.00	0	2,474	0.00%
2018/05/14	14	24.01	11	23.70	23.95	3	2,493	0.12%
2018/05/11	0	0.00	10	22.40	22.45	-10	2,256	-0.44%
2018/05/09	1	22.45	2	22.63	22.40	-1	2,256	-0.04%
2018/05/04	0	0.00	2	22.48	22.35	-2	2,276	-0.09%
2018/04/30	0	0.00	1	22.50	22.65	-1	2,311	-0.04%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/18	0	0.00	10	22.25	22.25	-10	2,556	-0.39%
2018/04/17	1	22.20	0	0.00	22.25	1	2,569	0.04%
2018/04/13	1	22.65	6	22.65	22.60	-5	2,611	-0.19%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/04/09	10	22.50	0	0.00	22.65	10	2,728	0.37%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/03/30	17	22.58	10	22.60	22.60	7	2,906	0.24%
2018/03/28	1	22.50	0	0.00	22.60	1	2,892	0.03%
2018/03/27	11	22.89	0	0.00	22.75	11	2,883	0.38%
2018/03/26	2	22.70	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.70	1	22.85	22.85	0	2,909	0.00%
2018/03/21	1	23.20	0	0.00	23.20	1	2,937	0.03%
2018/03/20	0	0.00	12	23.28	23.25	-12	3,079	-0.39%
2018/03/16	3	23.17	0	0.00	23.30	3	3,209	0.09%
2018/03/15	0	23.40	0	0.00	23.40	0	3,160	0.00%
2018/03/13	35	23.65	2	23.68	23.60	33	3,206	1.03%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/08	1	23.30	0	0.00	23.25	1	3,391	0.03%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/06	1	23.50	0	0.00	23.30	1	3,597	0.03%
2018/03/02	12.2	23.01	0	0.00	23.05	12.2	4,897	0.25%
2018/03/01	4	23.44	2	23.45	23.35	2	4,957	0.04%
2018/02/27	3	23.30	0	0.00	23.35	3	5,029	0.06%
2018/02/26	1	23.25	2	23.00	23.35	-1	5,011	-0.02%
2018/02/23	0	0.00	1	22.75	22.80	-1	4,984	-0.02%
2018/02/09	5	21.85	0	0.00	22.30	5	5,082	0.10%
2018/02/07	2	22.50	0	0.00	22.45	2	5,162	0.04%
2018/02/06	1	22.65	4	22.29	22.30	-3	5,193	-0.06%
2018/02/05	1	23.15	0	0.00	23.20	1	5,110	0.02%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/31	0	0.00	1	23.50	23.75	-1	5,145	-0.02%
2018/01/30	2	23.58	2	23.80	23.50	0	5,152	0.00%
2018/01/25	2	23.88	0	0.00	23.75	2	5,134	0.04%
2018/01/24	4	23.73	0	0.00	23.85	4	5,115	0.08%
2018/01/23	1	24.25	3	24.08	23.90	-2	5,106	-0.04%
2018/01/22	0	0.00	1	23.70	23.75	-1	5,034	-0.02%
2018/01/19	2	23.65	0	0.00	23.55	2	5,022	0.04%
2018/01/18	16.3	23.97	3	23.85	23.70	13.3	5,000	0.26%
2018/01/17	0	0.00	2	23.88	24.00	-2	4,962	-0.04%
2018/01/16	10	23.40	0	0.00	23.45	10	4,939	0.20%
2018/01/12	1	23.35	0.1	23.30	23.30	0.9	5,005	0.02%
2018/01/11	2	23.30	0	0.00	23.25	2	5,002	0.04%
2018/01/10	0.2	23.45	2	23.55	23.55	-1.8	4,986	-0.04%
2018/01/08	11	23.60	0	0.00	23.65	11	4,977	0.22%
2018/01/05	2	23.50	10	23.60	23.50	-8	4,942	-0.16%
2018/01/04	12	23.41	0	0.00	23.40	12	4,916	0.24%
2018/01/03	2	23.80	1	24.00	23.65	1	4,899	0.02%
2018/01/02	2	23.88	0	0.00	23.95	2	4,859	0.04%