裕隆 (2201)-華南永昌-古亭券商分點個股進出

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

裕隆

(2201)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	408	56.74	453	56.55	57.40	-45	3,235	-1.39%	大買/大賣/
2024/11/19	0	0.00	5	55.00	56.00	-5	3,192	-0.16%
2024/11/18	16	55.19	14	55.00	55.00	2	3,225	0.06%
2024/11/15	116	55.58	110	55.67	55.50	6	3,257	0.18%	大買/大賣/
2024/11/14	791	55.66	839	54.96	54.10	-48	3,254	-1.47%	大買/大賣/
2024/11/13	838.2	54.51	873	54.24	55.80	-34.8	3,218	-1.08%	大買/大賣/
2024/11/12	163.5	54.63	172	53.91	53.30	-8.5	3,188	-0.27%	大買/大賣/
2024/11/11	452	56.54	472	56.10	56.30	-20	3,138	-0.64%	大買/大賣/
2024/11/08	395	57.06	402	56.89	56.20	-7	3,129	-0.22%	大買/大賣/
2024/11/07	98	57.31	92	57.33	57.10	6	3,137	0.19%
2024/11/06	86	57.21	86	57.27	56.80	0	3,155	0.00%
2024/11/05	26	57.19	27	57.39	57.30	-1	3,211	-0.03%
2024/11/04	217	57.83	175	57.52	57.20	42	3,331	1.26%	大買/大賣/
2024/11/01	138	57.44	190.7	57.81	58.30	-52.7	3,490	-1.51%	大買/大賣/
2024/10/30	264	57.59	4	58.70	57.30	260	3,536	7.35%	大買/鉅額交易
2024/10/29	160	58.31	120	58.40	58.30	40	3,546	1.13%	大買/大賣/
2024/10/28	38	58.55	269	58.84	59.00	-231	3,540	-6.53%	大賣/鉅額交易
2024/10/25	130	57.90	130	58.16	58.30	0	3,532	0.00%	大買/大賣/
2024/10/24	138	57.48	137.2	57.73	57.70	0.8	3,515	0.02%	大買/大賣/
2024/10/23	357	57.55	136	57.98	58.00	221	3,497	6.32%	大買/大賣/鉅額交易
2024/10/22	200	57.09	240	57.44	57.90	-40	3,487	-1.15%	大買/大賣/
2024/10/21	518	56.26	459	56.19	56.80	59	3,529	1.67%	大買/大賣/
2024/10/18	2	56.90	0	0.00	56.50	2	3,567	0.06%
2024/10/16	9	55.80	12	55.50	56.00	-3	3,620	-0.08%
2024/10/15	15	56.63	15	56.40	56.40	0	3,606	0.00%
2024/10/14	25.2	57.18	25	57.00	57.00	0.2	3,600	0.01%
2024/10/11	65	57.89	45	57.63	57.50	20	3,593	0.56%
2024/10/09	30	58.60	30	57.70	57.70	0	3,634	0.00%
2024/10/08	189	59.59	15	59.00	59.00	174	3,624	4.80%	大買/鉅額交易
2024/10/07	329	59.96	20	60.40	60.40	309	3,705	8.34%	大買/鉅額交易
2024/10/04	60	59.80	189	59.91	59.60	-129	3,720	-3.47%	大賣/鉅額交易
2024/10/01	107	59.76	13	60.26	59.80	94	3,695	2.54%	大買/
2024/09/30	190	59.79	81	59.71	60.00	109	3,694	2.95%	大買/鉅額交易
2024/09/27	104	58.84	358	59.31	60.10	-254	3,731	-6.81%	大買/大賣/鉅額交易
2024/09/26	238	58.44	34	58.61	58.00	204	3,740	5.45%	大買/鉅額交易
2024/09/25	70	58.16	70	58.11	58.40	0	3,743	0.00%
2024/09/24	37	57.32	76	57.35	56.40	-39	3,780	-1.03%
2024/09/23	634	57.81	1,003.2	57.65	57.50	-369.2	3,837	-9.62%	大買/大賣/鉅額交易
2024/09/20	125	55.95	24	56.00	56.50	101	3,765	2.68%	大買/鉅額交易
2024/09/19	51	55.60	41	56.03	56.20	10	3,754	0.27%
2024/09/18	243	56.59	294	56.17	55.90	-51	3,740	-1.36%	大買/大賣/
2024/09/16	1	55.80	16.6	56.44	56.60	-15.6	3,667	-0.43%
2024/09/13	51	52.68	51	52.86	52.60	0	3,582	0.00%
2024/09/12	7	51.04	6	51.52	51.50	1	3,612	0.03%
2024/09/11	26	51.14	0	0.00	51.00	26	3,631	0.72%
2024/09/10	33	51.09	0	0.00	50.60	33	3,670	0.90%
2024/09/09	100	50.53	0	0.00	50.80	100	3,673	2.72%
2024/09/06	4	51.10	0	0.00	51.60	4	3,740	0.11%
2024/09/05	51	50.71	20	51.47	50.10	31	3,813	0.81%
2024/09/04	32	50.66	0	0.00	50.60	32	3,869	0.83%
2024/09/03	30	53.20	0	0.00	53.20	30	3,887	0.77%
2024/08/30	12	54.13	0	0.00	54.50	12	4,059	0.30%
2024/08/29	83	54.17	0	0.00	54.10	83	4,143	2.00%
2024/08/28	67	54.59	0	0.00	54.80	67	4,174	1.61%
2024/08/26	103	55.28	53	55.26	55.00	50	4,290	1.17%	大買/
2024/08/19	1	55.40	2	55.40	55.00	-1	4,439	-0.02%
2024/08/16	0.2	55.20	5	55.00	54.80	-4.8	4,429	-0.11%
2024/08/08	30	53.88	30	53.40	53.40	0	4,644	0.00%
2024/08/07	14	54.64	16	54.83	55.20	-2	4,706	-0.04%
2024/08/06	40	53.75	35	54.03	53.10	5	4,893	0.10%
2024/08/02	3.3	60.08	0	0.00	59.20	3.3	5,105	0.06%
2024/08/01	10.2	61.20	10	61.30	61.30	0.2	5,191	0.00%
2024/07/31	9	61.29	9	61.00	61.00	0	5,380	0.00%
2024/07/30	0	61.30	0	0.00	61.60	0	5,687	0.00%
2024/07/29	5	61.40	5	62.50	61.40	0	5,783	0.00%
2024/07/26	17	60.96	5	61.50	61.60	12	5,817	0.21%
2024/07/23	31	62.04	31	62.27	62.40	0	5,886	0.00%
2024/07/22	2	60.65	0	0.00	60.50	2	5,880	0.03%
2024/07/19	43	62.31	41.4	62.75	62.90	1.6	5,809	0.03%
2024/07/18	0	0.00	295	64.49	64.20	-295	5,750	-5.13%	大賣/鉅額交易
2024/07/17	0	0.00	8	64.80	64.80	-8	5,758	-0.14%
2024/07/16	12	64.60	12	65.40	65.40	0	5,796	0.00%
2024/07/15	7	64.91	7	64.60	64.60	0	5,902	0.00%
2024/07/12	13	64.36	14	64.96	64.80	-1	6,021	-0.02%
2024/07/11	54	64.21	66	64.64	64.60	-12	6,057	-0.20%
2024/07/10	25	63.97	31	63.90	63.90	-6	6,099	-0.10%
2024/07/09	52	63.96	60	63.38	63.20	-8	6,113	-0.13%
2024/07/08	20.8	65.75	29	65.46	65.20	-8.2	6,010	-0.14%
2024/07/05	16	65.77	14	66.21	66.30	2	5,979	0.03%
2024/07/04	92.5	65.90	91	66.00	65.80	1.5	5,989	0.03%
2024/07/03	51	65.53	40	65.20	65.20	11	6,025	0.18%
2024/07/02	407	66.32	390	66.15	65.50	17	6,111	0.28%	大買/大賣/
2024/07/01	40	66.86	21	66.70	66.70	19	6,084	0.31%
2024/06/28	22	67.32	0	0.00	66.80	22	6,082	0.36%
2024/06/27	50	67.80	1	67.70	67.40	49	5,989	0.82%
2024/06/26	128	69.14	0	0.00	68.50	128	5,902	2.17%	大買/鉅額交易
2024/06/25	55	69.88	5	70.40	68.80	50	5,900	0.85%
2024/06/24	2	69.40	0	0.00	68.80	2	5,879	0.03%
2024/06/21	34	70.08	17	69.72	69.70	17	5,907	0.29%
2024/06/20	30	69.38	31	70.29	70.30	-1	5,896	-0.02%
2024/06/19	0	69.30	13	68.70	68.70	-13	5,857	-0.22%
2024/06/18	0	0.00	1	69.50	69.30	-1	5,833	-0.02%
2024/06/17	0.1	69.00	0	0.00	68.50	0.1	5,873	0.00%
2024/06/14	0	68.90	2	68.50	68.50	-2	5,888	-0.03%
2024/06/11	1	71.20	3	72.20	70.70	-2	5,791	-0.03%
2024/06/07	1	70.60	3	71.13	71.20	-2	5,799	-0.03%
2024/06/06	1	70.80	0	0.00	69.80	1	5,943	0.02%
2024/06/05	11	71.18	4	71.08	70.40	7	5,912	0.12%
2024/06/03	5	70.50	0	0.00	70.40	5	5,936	0.08%
2024/05/30	50	70.40	0	0.00	70.10	50	5,896	0.85%
2024/05/21	0	0.00	1	70.90	70.50	-1	5,838	-0.02%
2024/05/17	1	71.70	2	71.60	71.00	-1	5,858	-0.02%
2024/05/16	5	71.26	4	70.95	71.80	1	5,938	0.02%
2024/05/15	2	71.65	0	0.00	71.40	2	5,893	0.03%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	0	0.00	2.5	73.88	72.50	-2.5	5,807	-0.04%
2024/05/10	5.1	73.07	10	73.29	73.10	-4.9	5,750	-0.08%
2024/05/09	145	75.44	145.1	75.46	75.00	-0.1	5,542	0.00%	大買/大賣/
2024/05/08	54.5	74.57	53	75.65	76.30	1.5	5,340	0.03%
2024/05/07	0	73.60	2	72.95	73.80	-2	5,104	-0.04%
2024/05/06	0	0.00	0.1	73.61	73.60	-0.1	4,986	0.00%
2024/05/03	0	0.00	5.1	73.36	73.70	-5.1	4,803	-0.11%
2024/05/02	3	70.30	1	71.60	70.50	2	4,522	0.04%
2024/04/30	0	0.00	1	68.70	68.70	-1	4,460	-0.02%
2024/04/29	1	69.80	1	69.30	69.30	0	4,426	0.00%
2024/04/19	195.4	67.75	191	67.36	66.90	4.4	4,450	0.10%	大買/大賣/
2024/04/18	18	69.50	21	69.33	69.30	-3	4,372	-0.07%
2024/04/17	21	68.07	20	67.60	67.40	1	4,297	0.02%
2024/04/15	2	68.70	10	69.40	69.30	-8	4,331	-0.18%
2024/04/12	25	69.20	24	69.03	69.00	1	4,315	0.02%
2024/04/11	30	69.40	31	69.29	69.30	-1	4,321	-0.02%
2024/04/10	48	69.13	48	69.80	69.90	0	4,333	0.00%
2024/04/09	0	0.00	7.1	70.04	69.10	-7.1	4,375	-0.16%
2024/04/08	0	70.20	0	0.00	70.00	0	4,361	0.00%
2024/04/03	5	66.70	0	0.00	66.70	5	4,271	0.12%
2024/04/02	0	0.00	1	67.90	67.80	-1	4,291	-0.02%
2024/04/01	0	0.00	0.9	68.50	68.30	-0.9	4,275	-0.02%
2024/03/28	0.1	67.73	2.5	68.44	68.20	-2.4	4,347	-0.06%
2024/03/27	1.5	67.50	0	0.00	67.30	1.5	4,480	0.03%
2024/03/26	9.5	67.82	0	0.00	67.10	9.5	4,634	0.20%
2024/03/25	0.1	68.90	0	0.00	68.10	0.1	4,637	0.00%
2024/03/22	0.5	68.13	108.6	68.49	68.30	-108.1	4,690	-2.30%	大賣/鉅額交易
2024/03/21	1	67.70	0	0.00	67.80	1	4,792	0.02%
2024/03/20	103.5	68.02	381	67.61	67.70	-277.5	4,949	-5.61%	大買/大賣/鉅額交易
2024/03/19	475.6	68.95	495	68.58	68.30	-19.4	4,983	-0.39%	大買/大賣/
2024/03/18	19	68.67	19	69.25	69.50	0	5,136	0.00%
2024/03/15	5	69.36	6	68.67	68.50	-1	5,158	-0.02%
2024/03/13	252	70.13	51	70.00	69.70	201	5,145	3.91%	大買/鉅額交易
2024/03/12	22	69.73	39	71.34	71.90	-17	5,096	-0.33%
2024/03/11	11.1	66.73	11	67.69	67.60	0.1	4,959	0.00%
2024/03/08	118	67.79	110	67.45	67.10	8	4,948	0.16%	大買/大賣/
2024/03/07	31	69.65	30	69.05	68.90	1	4,864	0.02%
2024/03/06	22	70.35	22	70.30	70.10	0	4,820	0.00%
2024/03/04	0.1	70.70	1	70.70	70.80	-0.9	4,943	-0.02%
2024/02/29	1	69.30	0	0.00	70.70	1	4,946	0.02%
2024/02/27	10	70.55	25	69.40	69.40	-15	4,902	-0.31%
2024/02/26	10	70.66	8	70.60	70.60	2	4,906	0.04%
2024/02/23	150	71.75	155	71.26	71.20	-5	4,978	-0.10%	大買/大賣/
2024/02/22	133	70.79	133	70.91	70.90	0	5,036	0.00%	大買/大賣/
2024/02/21	2	70.95	0	0.00	70.80	2	5,195	0.04%
2024/02/20	1	71.50	0	0.00	70.90	1	5,293	0.02%
2024/02/19	1	72.20	0	0.00	72.20	1	5,303	0.02%
2024/02/16	2	70.00	2	70.10	69.90	0	5,334	0.00%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/02/05	1	68.40	0	0.00	69.30	1	5,354	0.02%
2024/01/30	0	0.00	10	69.60	69.60	-10	5,522	-0.18%
2024/01/25	243	70.11	263	69.74	69.70	-20	5,675	-0.35%	大買/大賣/
2024/01/24	25	70.36	30	70.80	70.80	-5	5,723	-0.09%
2024/01/23	3	68.70	9	69.53	69.60	-6	5,865	-0.10%
2024/01/22	10	68.70	12	68.60	68.60	-2	5,904	-0.03%
2024/01/19	0	0.00	6	68.25	69.10	-6	6,009	-0.10%
2024/01/18	0	0.00	9	68.10	68.50	-9	6,091	-0.15%
2024/01/17	23	68.88	24	67.79	67.70	-1	6,163	-0.02%
2024/01/16	24	70.63	22	69.80	69.80	2	6,113	0.03%
2024/01/15	10	71.00	10	70.90	70.90	0	6,215	0.00%
2024/01/12	229	70.77	252.1	70.98	70.70	-23.1	6,435	-0.36%	大買/大賣/
2024/01/11	218.1	71.02	209	70.75	70.70	9.1	6,557	0.14%	大買/大賣/
2024/01/10	104	70.16	103	70.07	70.20	1	6,941	0.01%	大買/大賣/
2024/01/09	188	71.42	188	70.95	70.90	0	7,154	0.00%	大買/大賣/
2024/01/08	157.1	72.72	159.3	72.38	72.30	-2.2	7,691	-0.03%	大買/大賣/
2024/01/05	6	72.47	6	72.40	72.40	0	8,913	0.00%
2024/01/04	148	73.23	147	72.87	72.60	1	9,230	0.01%	大買/大賣/
2024/01/03	92	73.91	88	73.15	73.10	4	9,285	0.04%
2024/01/02	100	74.60	100	74.89	74.80	0	9,265	0.00%
2023/12/29	95	74.94	91	74.80	74.80	4	9,295	0.04%
2023/12/28	31	73.57	63	74.54	74.60	-32	9,415	-0.34%
2023/12/27	11	73.47	11	73.30	73.30	0	9,442	0.00%
2023/12/26	22	72.75	30	72.83	72.70	-8	9,545	-0.08%
2023/12/25	33	72.62	30	72.93	72.80	3	9,755	0.03%
2023/12/22	27	73.20	16	72.61	72.20	11	9,944	0.11%
2023/12/21	9.1	73.08	5	73.14	72.70	4.1	9,849	0.04%
2023/12/20	0.1	74.50	1	74.50	74.10	-1	9,898	-0.01%
2023/12/19	15.1	74.03	14	74.00	74.00	1.1	9,935	0.01%
2023/12/18	1	74.80	0	0.00	74.40	1	9,995	0.01%
2023/12/15	74	76.56	0	0.00	75.50	74	10,188	0.73%
2023/12/14	108	76.50	107	77.20	77.30	1	10,213	0.01%	大買/大賣/
2023/12/13	45.2	76.73	45	76.00	76.00	0.2	10,171	0.00%
2023/12/12	20	77.92	5	78.46	77.80	15	10,053	0.15%
2023/12/11	18	77.96	29	77.97	78.00	-11	10,108	-0.11%
2023/12/08	1.1	77.23	36	77.30	77.20	-34.9	10,156	-0.34%
2023/12/07	17	77.44	11.2	77.60	77.60	5.9	10,186	0.06%
2023/12/06	79.2	77.72	69	78.11	77.80	10.2	10,240	0.10%
2023/12/05	0	0.00	100.5	76.81	77.00	-100.5	10,270	-0.98%
2023/12/04	102.1	77.32	152	76.57	76.50	-49.9	10,336	-0.48%	大買/大賣/
2023/12/01	50	77.10	51	77.10	77.10	-1	10,458	-0.01%
2023/11/30	12.1	76.69	10	76.90	76.90	2.1	10,662	0.02%
2023/11/28	23	77.94	29	78.35	78.40	-6	11,565	-0.05%
2023/11/27	21	77.77	23	77.22	77.10	-2	11,759	-0.02%
2023/11/24	50	78.80	2	78.65	78.50	48	12,164	0.39%
2023/11/22	304	78.26	290	77.97	77.70	14	12,453	0.11%	大買/大賣/
2023/11/21	175	78.50	192	78.99	79.00	-17	12,370	-0.14%	大買/大賣/
2023/11/20	265	78.69	244	78.08	78.00	21	12,279	0.17%	大買/大賣/
2023/11/17	10.1	79.95	14	80.01	80.20	-3.9	12,116	-0.03%
2023/11/16	91	78.80	91	79.15	79.10	0	12,025	0.00%
2023/11/15	92	79.03	90	78.50	78.50	2	11,968	0.02%
2023/11/14	136	77.54	133	77.94	77.90	3	11,858	0.03%	大買/大賣/
2023/11/13	63	77.64	67.6	77.41	77.60	-4.6	11,869	-0.04%
2023/11/10	207.1	77.92	2	77.90	77.10	205.1	11,883	1.73%	大買/鉅額交易
2023/11/09	118	78.61	118	79.02	79.20	0	11,857	0.00%	大買/大賣/
2023/11/08	41	78.85	58	79.22	78.60	-17	12,001	-0.14%
2023/11/07	37	78.73	25	78.92	79.10	12	12,008	0.10%
2023/11/06	57	78.76	58	79.09	78.80	-1	12,036	-0.01%
2023/11/03	290	78.50	285	78.66	78.20	5	12,143	0.04%	大買/大賣/
2023/11/02	73	76.07	142	77.43	77.40	-69	12,086	-0.57%	大賣/
2023/11/01	33	74.15	29	74.57	75.00	4	12,009	0.03%
2023/10/31	107	76.47	47	76.10	74.10	60	11,946	0.50%	大買/
2023/10/30	2	77.10	1	77.20	76.90	1	11,861	0.01%
2023/10/27	77.1	77.65	68	77.40	77.30	9.1	11,890	0.08%
2023/10/26	256	78.84	275	78.43	78.20	-19	11,957	-0.16%	大買/大賣/
2023/10/25	4	80.62	17	80.28	80.10	-13	11,962	-0.11%
2023/10/24	163	78.16	159	78.69	79.00	4	12,043	0.03%	大買/大賣/
2023/10/23	71.1	78.34	46	78.08	77.80	25.1	12,066	0.21%
2023/10/20	66	79.22	72	79.26	79.10	-6	12,142	-0.05%
2023/10/19	96.1	79.92	94	81.06	81.40	2.1	12,052	0.02%
2023/10/18	109	81.33	111	80.93	80.10	-2	12,069	-0.02%	大買/大賣/
2023/10/17	155	82.33	158	81.62	81.10	-3	11,808	-0.03%	大買/大賣/
2023/10/16	70	85.06	34	84.13	83.00	36	11,705	0.31%
2023/10/13	127	84.97	132.1	85.99	85.10	-5.1	11,340	-0.04%	大買/大賣/
2023/10/12	65.1	80.58	82	82.01	84.00	-16.9	10,331	-0.16%
2023/10/11	9	78.40	7	78.83	78.80	2	10,484	0.02%
2023/10/06	1	78.90	2	79.00	78.90	-1	10,709	-0.01%
2023/10/05	19.2	78.50	21	78.88	78.40	-1.8	10,747	-0.02%
2023/10/04	48.1	78.87	35	78.84	78.40	13.1	10,777	0.12%
2023/10/03	38.1	81.71	103	80.83	80.50	-64.9	10,670	-0.61%	大賣/
2023/10/02	28	81.90	31	82.32	82.00	-3	10,679	-0.03%
2023/09/28	32	84.27	24	84.73	83.00	8	10,776	0.07%
2023/09/27	7	85.50	9.1	85.47	86.00	-2.1	10,746	-0.02%
2023/09/26	12	83.93	13	84.28	83.70	-1	10,621	-0.01%
2023/09/25	27.1	84.63	46	84.49	84.30	-18.9	10,678	-0.18%
2023/09/22	17.1	81.36	6	80.30	82.50	11.1	10,638	0.10%
2023/09/21	28.1	81.29	30	81.01	80.60	-1.9	10,613	-0.02%
2023/09/20	23	84.38	34	84.24	82.20	-11	10,624	-0.10%
2023/09/19	31.1	84.91	28	84.73	84.60	3.1	10,450	0.03%
2023/09/18	61	83.26	61	83.22	83.30	0	10,335	0.00%
2023/09/15	12	83.27	3	83.10	82.90	9	10,380	0.09%
2023/09/14	96	83.59	120	83.98	83.80	-24	10,412	-0.23%	大賣/
2023/09/13	35	82.69	44	82.77	83.90	-9	10,425	-0.09%
2023/09/12	142	81.59	129	81.73	81.30	13	10,631	0.12%	大買/大賣/
2023/09/11	100.2	82.55	109	81.37	81.20	-8.8	10,647	-0.08%	大賣/
2023/09/08	31.1	83.20	26	83.05	82.60	5.1	10,628	0.05%
2023/09/07	108	84.45	107	83.99	84.50	1	10,632	0.01%	大買/大賣/
2023/09/06	7	83.26	34	85.12	83.20	-27	10,618	-0.25%
2023/09/05	2	85.50	206.3	85.05	85.20	-204.3	10,593	-1.93%	大賣/鉅額交易
2023/09/04	305.2	86.81	317	86.19	85.70	-11.8	10,510	-0.11%	大買/大賣/
2023/09/01	11	85.90	204	85.31	85.30	-193	9,982	-1.93%	大賣/鉅額交易
2023/08/31	11	83.93	1	84.10	83.40	10	9,779	0.10%
2023/08/30	17	81.26	21	83.60	83.70	-4	9,882	-0.04%
2023/08/29	1	76.50	33	79.13	79.80	-32	9,712	-0.33%
2023/08/28	448	76.95	470	76.34	75.70	-22	10,084	-0.22%	大買/大賣/
2023/08/25	46	75.46	55	75.07	75.00	-9	10,409	-0.09%
2023/08/24	21	74.53	10	74.50	74.50	11	11,432	0.10%
2023/08/23	46	74.87	46	74.86	74.70	0	11,529	0.00%
2023/08/22	8	74.76	0	0.00	74.30	8	11,663	0.07%
2023/08/16	81	73.45	83	73.29	73.20	-2	12,960	-0.02%
2023/08/15	151	74.46	148	74.76	74.30	3	13,037	0.02%	大買/大賣/
2023/08/14	494.2	75.19	517	74.61	73.40	-22.8	13,253	-0.17%	大買/大賣/
2023/08/11	191	78.27	194	78.03	77.50	-3	13,487	-0.02%	大買/大賣/
2023/08/10	80	78.07	3	77.87	77.90	77	13,636	0.56%
2023/08/09	277	80.58	298	79.80	79.20	-21	13,659	-0.15%	大買/大賣/
2023/08/08	26.5	80.05	25	79.70	79.70	1.5	13,666	0.01%
2023/08/07	31.1	80.42	25	80.90	80.50	6.1	13,852	0.04%
2023/08/04	2	80.75	2	80.60	80.70	0	13,957	0.00%
2023/08/02	47	80.49	125	80.88	80.10	-78	13,997	-0.56%	大賣/
2023/08/01	99	81.48	98	81.31	81.00	1	13,969	0.01%
2023/07/31	206	82.75	86	82.15	82.00	120	13,957	0.86%	大買/鉅額交易
2023/07/28	57	80.33	50.6	81.30	81.60	6.4	13,918	0.05%
2023/07/27	132	79.63	131.2	80.44	81.00	0.8	13,982	0.01%	大買/大賣/
2023/07/26	310	78.97	325	78.25	77.70	-15	13,895	-0.11%	大買/大賣/
2023/07/25	195	77.79	209	79.22	79.80	-14	13,936	-0.10%	大買/大賣/
2023/07/24	206	76.88	212.2	76.23	76.20	-6.2	13,873	-0.04%	大買/大賣/
2023/07/21	637	77.92	663	77.75	77.40	-26	13,893	-0.19%	大買/大賣/
2023/07/20	160.1	78.69	163	78.22	78.20	-2.9	14,010	-0.02%	大買/大賣/
2023/07/19	137	79.78	136	79.06	79.00	1	13,983	0.01%	大買/大賣/
2023/07/18	42	81.72	52	80.33	80.20	-10	14,165	-0.07%
2023/07/17	79	84.27	62	85.44	84.40	17	14,604	0.12%
2023/07/14	97	85.55	106	86.48	85.50	-9	15,027	-0.06%	大賣/
2023/07/13	50	81.50	145.4	82.76	84.00	-95.4	15,484	-0.62%	大賣/
2023/07/12	29	80.13	62.1	80.56	80.20	-33.1	15,701	-0.21%
2023/07/11	47	81.10	7.1	81.09	80.00	39.9	16,083	0.25%
2023/07/10	65.3	81.87	67	81.41	81.30	-1.7	16,401	-0.01%
2023/07/07	2	82.45	5	82.40	82.30	-3	16,394	-0.02%
2023/07/06	17	82.86	33.8	83.69	83.50	-16.8	16,360	-0.10%
2023/07/05	3	81.90	13.8	81.94	81.80	-10.8	16,184	-0.07%
2023/07/04	126	82.75	116.8	82.50	82.40	9.2	16,023	0.06%	大買/大賣/
2023/07/03	177	82.77	176	81.87	81.80	1	16,017	0.01%	大買/大賣/
2023/06/30	435	82.45	436	82.63	82.60	-1	15,975	-0.01%	大買/大賣/
2023/06/29	199	80.98	157	80.62	80.50	42	15,906	0.26%	大買/大賣/
2023/06/28	30	81.25	19.6	80.84	80.80	10.4	15,888	0.07%
2023/06/27	424.2	80.75	24.2	79.61	79.40	400	15,857	2.52%	大買/鉅額交易
2023/06/26	201.1	81.88	20.5	81.59	82.00	180.6	15,917	1.13%	大買/鉅額交易
2023/06/21	64	82.28	50	82.00	82.00	14	16,007	0.09%
2023/06/20	65.8	83.11	60	83.42	83.10	5.8	16,009	0.04%
2023/06/19	46.4	83.13	40	83.50	83.40	6.4	16,067	0.04%
2023/06/16	73.2	85.73	27	84.72	83.70	46.2	16,268	0.28%
2023/06/15	8	87.28	25	87.44	87.70	-17	16,050	-0.11%
2023/06/14	10	87.00	10	87.50	87.40	0	16,092	0.00%
2023/06/13	5	88.10	6.1	87.39	87.10	-1.1	16,261	-0.01%
2023/06/12	20	87.25	20	87.40	86.80	0	16,486	0.00%
2023/06/09	29	86.04	28	86.95	87.80	1	16,587	0.01%
2023/06/08	82	87.82	81	87.18	87.10	1	16,894	0.01%
2023/06/07	0	0.00	21	89.61	89.70	-21	17,277	-0.12%
2023/06/06	64	88.29	105	89.04	88.50	-41	17,427	-0.24%	大賣/
2023/06/05	20	91.59	1	91.20	90.60	19	17,463	0.11%
2023/06/02	2	91.50	3	91.13	90.60	-1	17,273	-0.01%
2023/06/01	18	90.47	20	91.16	89.60	-2	17,110	-0.01%
2023/05/31	37	85.66	34	87.01	87.60	3	16,730	0.02%
2023/05/30	57	85.40	103	85.85	86.60	-46	16,779	-0.27%	大賣/
2023/05/29	48	82.91	60	83.53	82.80	-12	16,189	-0.07%
2023/05/26	60	82.86	28	82.91	82.20	32	16,720	0.19%
2023/05/25	38	83.96	11	84.58	83.40	27	16,790	0.16%
2023/05/24	44	83.21	63.1	84.12	85.30	-19.1	16,784	-0.11%
2023/05/23	68	84.25	122	84.69	83.70	-54	16,779	-0.32%	大賣/
2023/05/22	7	83.47	25	82.54	84.20	-18	16,625	-0.11%
2023/05/19	41	80.70	32	80.70	80.40	9	16,605	0.05%
2023/05/18	157	80.99	163	81.81	81.80	-6	17,232	-0.03%	大買/大賣/
2023/05/17	60	81.09	59	81.77	81.10	1	17,202	0.01%
2023/05/16	0	0.00	70.6	78.91	79.60	-70.6	16,929	-0.42%
2023/05/15	20	77.25	0	0.00	76.70	20	16,975	0.12%
2023/05/12	7	77.81	1	76.30	78.30	6	17,522	0.03%
2023/05/11	7	77.81	1	76.30	75.90	6	17,605	0.03%
2023/05/10	31	78.37	34	79.20	79.10	-3	17,858	-0.02%
2023/05/09	21	77.40	12	77.30	77.10	9	18,040	0.05%
2023/05/08	0	0.00	6	78.30	78.10	-6	18,373	-0.03%
2023/05/05	29	77.39	20	78.11	77.40	9	19,117	0.05%
2023/05/04	22	76.82	22	77.21	77.80	0	20,127	0.00%
2023/05/03	68	78.59	26	78.06	77.60	42	20,629	0.20%
2023/05/02	32	80.62	2	79.70	80.00	30	21,995	0.14%
2023/04/28	137	80.88	128.1	81.67	80.60	9	22,329	0.04%	大買/大賣/
2023/04/27	24.1	79.97	20	80.40	80.50	4.1	22,911	0.02%
2023/04/26	21	78.88	21	79.31	79.80	0	23,222	0.00%
2023/04/25	74	79.37	80	78.57	78.50	-6	23,224	-0.03%
2023/04/24	33	79.60	32	80.28	80.90	1	23,268	0.00%
2023/04/21	37	80.12	31	80.69	80.30	6	23,333	0.03%
2023/04/20	153.1	80.85	139	81.55	82.00	14.1	23,300	0.06%	大買/大賣/
2023/04/19	93	84.33	33	85.36	83.20	60	23,430	0.26%
2023/04/18	51	84.19	70	84.63	85.70	-19	23,376	-0.08%
2023/04/17	1	81.50	12	80.11	81.80	-11	22,746	-0.05%
2023/04/14	21	78.25	38	78.63	79.10	-17	22,664	-0.08%
2023/04/13	31	77.89	11	77.46	77.60	20	22,469	0.09%
2023/04/12	0	0.00	5	75.30	75.60	-5	22,228	-0.02%
2023/04/11	5	74.90	7	75.54	74.70	-2	22,378	-0.01%
2023/04/10	2	74.70	6	74.63	74.80	-4	22,442	-0.02%
2023/04/07	11	74.00	11	74.43	74.30	0	22,682	0.00%
2023/04/06	3	73.73	0	0.00	73.70	3	22,946	0.01%
2023/03/31	0	0.00	2	75.80	75.20	-2	23,097	-0.01%
2023/03/30	1	76.00	3	76.93	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	8	75.50	75.60	-8	23,597	-0.03%
2023/03/28	6	74.65	24	74.85	74.50	-18	24,135	-0.07%
2023/03/27	43	77.21	20	76.36	75.50	23	24,251	0.09%
2023/03/24	18	77.93	30	78.15	78.80	-12	24,380	-0.05%
2023/03/23	1	77.00	10	77.53	77.50	-9	24,792	-0.04%
2023/03/22	22.6	77.56	9	78.41	76.40	13.6	25,520	0.05%
2023/03/21	11	77.48	50	77.67	77.30	-39	25,958	-0.15%
2023/03/20	11	75.66	3	76.23	75.80	8	26,583	0.03%
2023/03/17	7	75.50	25	75.32	75.70	-18	26,757	-0.07%
2023/03/16	27	74.62	1	74.80	73.90	26	27,143	0.10%
2023/03/15	23	76.71	15	76.46	75.90	8	27,463	0.03%
2023/03/14	15	74.51	14	75.41	75.50	1	27,639	0.00%
2023/03/13	12.1	72.98	65	73.28	76.00	-53	27,805	-0.19%
2023/03/10	27	72.86	3.2	73.27	72.40	23.8	28,035	0.08%
2023/03/09	17.1	76.70	13	76.12	76.00	4.1	28,440	0.01%
2023/03/08	11.1	77.79	10	77.48	77.60	1.1	29,589	0.00%
2023/03/07	16	79.18	2	79.45	79.20	14	31,679	0.04%
2023/03/06	36	78.54	17	78.94	79.00	19	32,545	0.06%
2023/03/03	7.1	78.57	0	0.00	78.10	7.1	33,580	0.02%
2023/03/02	30	79.00	11	80.88	78.80	19	33,809	0.06%
2023/03/01	16	82.06	25	82.38	81.60	-9	34,331	-0.03%
2023/02/24	22	81.80	31.1	81.76	81.30	-9.1	34,926	-0.03%
2023/02/23	10	78.00	31	79.49	80.00	-21	35,006	-0.06%
2023/02/22	24.1	78.80	5	78.40	78.10	19.1	35,078	0.05%
2023/02/21	15	81.17	17	81.79	80.90	-2	35,210	-0.01%
2023/02/20	8	80.10	12	80.88	80.60	-4	35,453	-0.01%
2023/02/17	20	80.32	5	80.60	80.00	15	36,109	0.04%
2023/02/16	25	82.08	41	80.85	81.50	-16	36,232	-0.04%
2023/02/15	20	78.27	37	78.56	77.90	-17	35,580	-0.05%
2023/02/14	5	77.10	1	77.20	77.20	4	35,384	0.01%
2023/02/13	31	77.88	5	77.58	77.50	26	35,365	0.07%
2023/02/10	4	79.48	21.2	78.92	79.00	-17.2	35,162	-0.05%
2023/02/09	14	77.37	5	77.22	76.90	9	34,580	0.03%
2023/02/08	27	77.17	12	77.18	77.80	15	34,426	0.04%
2023/02/07	3	77.80	1	77.70	77.80	2	34,045	0.01%
2023/02/06	7.2	77.93	123	78.07	77.50	-115.8	33,809	-0.34%	大賣/鉅額交易
2023/02/03	21	79.21	9	80.58	78.10	12	33,486	0.04%
2023/02/02	39	80.95	35	81.07	79.50	4	32,779	0.01%
2023/02/01	17	83.02	19.1	83.77	84.50	-2.1	31,891	-0.01%
2023/01/31	33	80.72	15	81.08	82.90	18	31,435	0.06%
2023/01/30	3	76.83	4.1	76.93	78.10	-1.1	30,031	0.00%
2023/01/17	3	69.50	7	70.13	71.00	-4	29,893	-0.01%
2023/01/16	2	68.70	9.2	68.72	69.20	-7.2	29,626	-0.02%
2023/01/13	0	0.00	5	66.80	66.80	-5	29,718	-0.02%
2023/01/12	21	66.10	27	66.20	66.20	-6	29,684	-0.02%
2023/01/11	41	67.12	193	67.63	66.50	-152	29,471	-0.52%	大賣/鉅額交易
2023/01/10	152	67.19	14	67.57	67.20	138	29,388	0.47%	大買/鉅額交易
2023/01/09	30	67.60	29	68.50	68.20	1	29,198	0.00%
2023/01/06	20	66.11	27	66.30	66.20	-7	28,481	-0.02%
2023/01/05	29	65.44	19	65.77	65.70	10	27,989	0.04%
2023/01/04	0	0.00	21	65.19	65.70	-21	27,698	-0.08%
2023/01/03	1	63.60	10	63.49	63.20	-9	27,350	-0.03%
2022/12/30	3	62.70	0.6	61.70	62.00	2.4	27,175	0.01%
2022/12/29	1	59.70	0	0.00	61.40	1	27,061	0.00%
2022/12/28	1	62.00	4	61.58	61.60	-3	26,892	-0.01%
2022/12/27	1	61.60	3	61.97	61.90	-2	26,747	-0.01%
2022/12/26	34	59.76	57	60.33	61.10	-23	26,468	-0.09%
2022/12/23	117	59.11	116	59.14	59.10	1	26,197	0.00%	大買/大賣/
2022/12/22	119	60.18	104	60.31	59.70	15	25,954	0.06%	大買/大賣/
2022/12/21	67	60.99	60	61.18	60.00	7	25,720	0.03%
2022/12/20	41	62.14	32	62.74	61.40	9	25,370	0.04%
2022/12/19	7	64.43	5	64.50	64.20	2	24,857	0.01%
2022/12/16	20	64.27	75	64.63	64.10	-55	24,654	-0.22%
2022/12/15	180	66.87	104	66.64	66.50	76	24,382	0.31%	大買/大賣/
2022/12/14	33	66.65	51	66.99	66.80	-18	23,822	-0.08%
2022/12/13	7	65.24	2	65.95	65.00	5	23,062	0.02%
2022/12/12	12	63.43	16	65.35	66.60	-4	22,467	-0.02%
2022/12/09	1	63.30	8	62.41	62.30	-7	21,593	-0.03%
2022/12/08	359	62.41	406	63.06	63.00	-47	21,338	-0.22%	大買/大賣/
2022/12/07	3	63.93	0	0.00	63.40	3	20,901	0.01%
2022/12/06	64	64.63	62	65.04	64.90	2	20,373	0.01%
2022/12/05	3	66.93	9	66.84	66.90	-6	19,893	-0.03%
2022/12/02	3	67.47	3	67.76	66.70	0	19,576	0.00%
2022/12/01	5.1	66.57	3	67.70	67.90	2.1	18,949	0.01%
2022/11/30	11	64.64	15	65.06	65.20	-4	18,126	-0.02%
2022/11/29	107	67.99	38	67.71	63.70	69	16,812	0.41%	大買/
2022/11/28	94	62.26	17	62.15	64.80	77	14,714	0.52%
2022/11/25	25	59.17	37	59.57	60.60	-12	14,089	-0.09%
2022/11/24	7	57.53	8	56.81	57.70	-1	12,958	-0.01%
2022/11/23	53	56.82	214	56.63	57.10	-161	12,521	-1.29%	大賣/鉅額交易
2022/11/22	29	54.22	8	54.65	54.90	21	11,541	0.18%
2022/11/21	26	51.16	35	52.47	54.10	-9	10,587	-0.08%
2022/11/18	7	49.40	1	48.85	49.20	6	9,933	0.06%
2022/11/17	0	0.00	20	51.65	50.20	-20	9,704	-0.21%
2022/11/16	204	50.15	5	50.10	50.90	199	9,257	2.15%	大買/鉅額交易
2022/11/15	4	49.38	7	50.38	51.10	-3	8,791	-0.03%
2022/11/14	5	48.67	28	47.05	49.50	-23	7,961	-0.29%
2022/11/11	20	45.00	20	45.25	45.00	0	7,484	0.00%
2022/11/10	21	44.53	41	45.12	44.40	-20	7,462	-0.27%
2022/11/09	30	45.57	0	0.00	44.80	30	7,416	0.40%
2022/11/08	10	45.45	0	0.00	45.35	10	7,303	0.14%
2022/11/04	0	0.00	2	45.00	45.05	-2	7,310	-0.03%
2022/11/03	3	44.57	0	0.00	44.45	3	7,270	0.04%
2022/11/02	0	0.00	1	45.50	45.20	-1	7,337	-0.01%
2022/11/01	1	45.10	1	45.55	45.60	0	7,586	0.00%
2022/10/31	0	0.00	1	45.75	45.60	-1	7,566	-0.01%
2022/10/28	3	45.58	0	45.70	45.75	3	7,556	0.04%
2022/10/27	0	0.00	1	45.20	46.55	-1	7,447	-0.01%
2022/10/26	3	44.58	4	44.63	44.40	-1	7,331	-0.01%
2022/10/25	15	44.38	11	44.64	44.30	4	7,207	0.06%
2022/10/24	5	45.74	4	45.69	46.00	1	6,936	0.01%
2022/10/21	3	43.40	96	45.25	45.05	-93	6,516	-1.43%
2022/10/20	4	41.58	16	41.43	41.35	-12	5,996	-0.20%
2022/10/19	23	43.33	27	43.24	43.00	-4	5,965	-0.07%
2022/10/18	18	42.90	12	43.70	42.80	6	6,023	0.10%
2022/10/17	35	43.16	56	42.94	43.45	-21	6,156	-0.34%
2022/10/14	32	41.94	13	41.90	42.80	19	6,177	0.31%
2022/10/13	5	42.31	2	42.03	41.05	3	6,136	0.05%
2022/10/12	1	40.65	0	0.00	41.05	1	6,071	0.02%
2022/10/07	0	0.00	1	43.00	42.90	-1	6,221	-0.02%
2022/10/06	10	41.35	0	0.00	41.25	10	6,295	0.16%
2022/10/04	0	0.00	0.7	41.20	41.20	-0.7	6,824	-0.01%
2022/10/03	0	0.00	1	40.80	40.75	-1	7,032	-0.01%
2022/09/30	1	40.70	0	0.00	41.05	1	7,162	0.01%
2022/09/28	0.1	41.25	10	41.40	41.20	-10	7,355	-0.14%
2022/09/27	3	42.93	3	42.57	42.65	0	7,378	0.00%
2022/09/26	1	42.80	0	0.00	41.85	1	7,436	0.01%
2022/09/21	0.1	42.77	1	43.00	42.60	-0.9	8,031	-0.01%
2022/09/20	1	43.05	0	43.10	43.30	1	8,266	0.01%
2022/09/16	0	0.00	20	42.05	41.95	-20	8,792	-0.23%
2022/09/14	0.1	41.95	20	42.25	42.20	-20	9,969	-0.20%
2022/09/13	0	0.00	9	42.09	42.15	-9	10,474	-0.09%
2022/09/12	13	42.10	0	0.00	42.30	13	10,661	0.12%
2022/09/08	5	42.05	5	42.09	42.35	0	10,844	0.00%
2022/09/07	3	41.65	0	0.00	41.85	3	11,040	0.03%
2022/09/06	7	42.35	11	42.20	42.05	-4	11,057	-0.04%
2022/09/05	1	43.55	14	43.80	43.40	-13	11,033	-0.12%
2022/09/02	7.1	42.90	0.9	43.85	43.85	6.1	11,015	0.06%
2022/09/01	19	43.06	7	43.26	43.20	12	10,804	0.11%
2022/08/29	0.1	40.25	0	0.00	40.15	0.1	10,523	0.00%
2022/08/25	1	40.35	12	40.03	39.85	-11	10,558	-0.10%
2022/08/23	10	40.80	0	0.00	40.85	10	10,817	0.09%
2022/08/17	1.1	42.11	0	0.00	41.95	1.1	10,930	0.01%
2022/08/15	20	42.53	0	0.00	42.55	20	10,870	0.18%
2022/08/12	1	42.45	1	42.60	42.40	0	10,881	0.00%
2022/08/11	1	42.30	4	41.85	41.80	-3	10,866	-0.03%
2022/08/10	20	42.04	0	0.00	41.95	20	10,869	0.18%
2022/08/09	0	0.00	20	41.80	42.20	-20	10,889	-0.18%
2022/08/08	61	40.41	51	40.69	41.45	10	10,907	0.09%
2022/08/05	20	43.88	10	43.90	43.80	10	10,664	0.09%
2022/08/04	32	43.75	30	43.73	43.25	2	10,610	0.02%
2022/08/03	21	44.37	25	44.75	44.05	-4	10,503	-0.04%
2022/08/02	0	44.85	0	0.00	45.10	0	10,414	0.00%
2022/08/01	11	45.35	0	0.00	45.55	11	10,361	0.11%
2022/07/29	100	45.75	0	0.00	45.75	100	10,334	0.97%
2022/07/28	2	45.48	1	45.75	45.45	1	10,296	0.01%
2022/07/27	1.1	45.99	1	45.70	46.20	0.1	10,234	0.00%
2022/07/26	5	45.66	12	45.66	45.55	-7	10,166	-0.07%
2022/07/25	11	44.61	10	44.75	45.80	1	10,061	0.01%
2022/07/22	29	45.59	21	45.82	45.95	8	9,867	0.08%
2022/07/21	11	46.81	1	46.05	46.95	10	9,614	0.10%
2022/07/20	0	0.00	1	48.00	47.50	-1	9,444	-0.01%
2022/07/19	3	47.92	0	0.00	48.05	3	9,371	0.03%
2022/07/18	0.1	47.85	1	48.30	48.50	-0.9	9,321	-0.01%
2022/07/15	2	47.98	1	47.95	48.00	1	9,207	0.01%
2022/07/14	3	48.85	2	48.85	49.00	1	9,075	0.01%
2022/07/13	10	48.91	20.5	48.73	49.00	-10.5	8,896	-0.12%
2022/07/12	16	46.94	8	46.58	46.90	8	8,479	0.09%
2022/07/11	2	46.50	3	46.20	46.10	-1	8,246	-0.01%
2022/07/08	1	44.40	1	44.30	44.70	0	8,045	0.00%
2022/07/07	4	43.30	2	42.70	43.70	2	7,907	0.03%
2022/07/06	2	43.48	2	43.20	42.50	0	7,786	0.00%
2022/07/05	3	44.63	0	0.00	44.50	3	7,651	0.04%
2022/07/04	1	44.50	15	44.43	44.40	-14	7,573	-0.18%
2022/07/01	10	45.01	2	44.65	44.40	8	7,468	0.11%
2022/06/30	57	46.90	70	47.51	47.20	-13	7,202	-0.18%
2022/06/29	20	47.50	0	0.00	47.50	20	6,978	0.29%
2022/06/28	1	48.90	2	48.75	48.35	-1	6,707	-0.01%
2022/06/27	16	48.49	61.1	48.72	50.20	-45.1	6,443	-0.70%
2022/06/24	4	49.91	1	49.70	50.00	3	6,089	0.05%
2022/06/23	13	50.07	20	51.01	50.50	-7	5,800	-0.12%
2022/06/22	12	49.14	7	49.10	49.10	5	4,986	0.10%
2022/06/21	12	47.32	13.2	49.00	49.75	-1.2	4,553	-0.03%
2022/06/20	15.1	45.32	3	45.43	45.30	12.1	3,987	0.30%
2022/06/17	15.2	46.36	6	46.61	46.10	9.2	3,770	0.24%
2022/06/16	17	46.47	6	46.26	45.80	11	3,557	0.31%
2022/06/15	0	0.00	3	45.63	45.40	-3	3,336	-0.09%
2022/06/14	3	44.42	0.7	44.70	44.80	2.3	3,285	0.07%
2022/06/13	0	0.00	1	46.15	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	1	45.30	45.40	-1	3,116	-0.03%
2022/06/09	4	45.20	7.2	44.88	45.20	-3.2	3,089	-0.10%
2022/06/08	3	44.32	4	44.40	44.35	-1	3,099	-0.03%
2022/06/07	0	0.00	1	44.70	44.35	-1	3,070	-0.03%
2022/06/06	3	44.70	1	44.75	44.70	2	3,007	0.07%
2022/06/02	13	45.38	1	46.10	45.15	12	3,005	0.40%
2022/06/01	11	45.82	14	45.45	45.80	-3	2,937	-0.10%
2022/05/30	1	43.65	1	43.65	43.70	0	2,530	0.00%
2022/05/26	4	43.60	6	43.54	43.15	-2	2,442	-0.08%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/20	1	42.30	1	42.35	41.95	0	2,280	0.00%
2022/05/18	0	0.00	1	42.30	42.05	-1	2,204	-0.05%
2022/05/17	1	41.90	1	41.90	41.95	0	2,198	0.00%
2022/05/16	0	0.00	1.6	41.55	42.00	-1.6	2,128	-0.08%
2022/05/13	5	40.34	5	39.95	40.10	0	1,945	0.00%
2022/03/22	0.5	39.95	0	0.00	40.30	0.5	2,996	0.02%
2022/03/16	1	39.30	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	0.00	1	38.70	38.85	-1	3,033	-0.03%
2022/03/08	0	0.00	2	39.35	38.90	-2	2,973	-0.07%
2022/02/25	1	40.70	0	0.00	40.85	1	3,128	0.03%
2022/02/24	1	40.75	0	0.00	40.70	1	3,250	0.03%
2022/02/22	1	41.75	0	0.00	41.75	1	3,515	0.03%
2022/02/21	5	42.90	0	0.00	42.75	5	3,568	0.14%
2022/02/17	1	42.00	0	0.00	42.25	1	3,963	0.03%
2022/02/09	5	42.00	0	0.00	42.00	5	4,231	0.12%
2022/02/08	5	42.10	0	0.00	42.05	5	4,253	0.12%
2022/02/07	15	41.48	0	0.00	41.75	15	4,312	0.35%
2022/01/26	1	40.90	0	0.00	40.80	1	4,330	0.02%
2022/01/24	20	41.35	0	0.00	41.35	20	4,453	0.45%
2022/01/20	5	42.08	0	0.00	42.00	5	4,538	0.11%
2022/01/18	13	42.88	0	0.00	42.75	13	4,557	0.29%
2022/01/14	4	43.43	1	43.55	43.55	3	4,736	0.06%
2022/01/13	5	43.60	1	43.25	43.45	4	4,898	0.08%
2022/01/11	0.1	42.65	0	0.00	42.75	0.1	5,175	0.00%
2022/01/10	1	43.30	1	43.30	43.30	0	5,515	0.00%
2022/01/07	8	43.75	9	43.70	43.60	-1	5,730	-0.02%
2022/01/05	0.1	43.45	3	43.40	43.55	-2.9	5,988	-0.05%
2022/01/04	1	43.25	0	0.00	43.25	1	6,131	0.02%
2022/01/03	5	42.10	0	0.00	42.85	5	6,645	0.08%
2021/12/30	0.1	41.90	0	0.00	41.90	0.1	6,725	0.00%
2021/12/14	0	0.00	1	41.15	41.10	-1	9,503	-0.01%
2021/12/13	2	41.55	0	0.00	41.55	2	9,818	0.02%
2021/11/29	0.1	41.30	2	40.75	41.10	-1.9	10,145	-0.02%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/24	0	0.00	35	42.76	42.80	-35	10,011	-0.35%
2021/11/23	2	43.78	2	43.30	43.15	0	9,994	0.00%
2021/11/22	6	44.03	8	44.04	44.05	-2	9,908	-0.02%
2021/11/19	0	0.00	2	43.85	43.30	-2	9,740	-0.02%
2021/11/17	1	43.30	0	0.00	43.40	1	9,523	0.01%
2021/11/16	2	43.03	10	42.71	43.35	-8	9,379	-0.09%
2021/11/15	0	0.00	4	41.95	41.90	-4	9,147	-0.04%
2021/11/12	0	0.00	1	41.70	41.85	-1	9,137	-0.01%
2021/11/11	3.1	41.10	0	0.00	40.80	3.1	9,095	0.03%
2021/11/09	0	0.00	2	41.93	42.10	-2	9,018	-0.02%
2021/11/08	0.1	41.75	0	0.00	41.50	0.1	8,969	0.00%
2021/11/05	1	41.80	8	41.80	41.85	-7	8,947	-0.08%
2021/11/02	1	41.80	4	41.88	41.50	-3	8,965	-0.03%
2021/11/01	2	41.30	0	0.00	41.35	2	8,871	0.02%
2021/10/29	4	41.39	1	41.60	41.10	3	8,813	0.03%
2021/10/28	2	42.00	5	42.40	41.90	-3	8,730	-0.03%
2021/10/27	1	42.35	0	0.00	42.25	1	8,705	0.01%
2021/10/26	1.1	42.40	0	0.00	42.40	1.1	8,666	0.01%
2021/10/25	1	42.90	2	42.65	42.70	-1	8,597	-0.01%
2021/10/22	3.1	42.15	0	0.00	42.20	3.1	8,522	0.04%
2021/10/21	1	42.75	1.2	43.15	43.10	-0.2	8,420	0.00%
2021/10/20	0	0.00	3	42.15	41.40	-3	8,208	-0.04%
2021/10/19	2	42.35	1	43.05	41.90	1	8,091	0.01%
2021/10/18	4	43.40	2	44.18	42.15	2	7,879	0.03%
2021/10/15	2	43.63	2	44.30	44.25	0	7,551	0.00%
2021/10/13	5	42.80	0	0.00	43.65	5	7,244	0.07%
2021/10/12	7	43.59	0	0.00	42.70	7	7,081	0.10%
2021/10/08	63	44.47	24.5	44.51	44.20	38.5	6,883	0.56%
2021/10/07	0	0.00	2	42.60	43.05	-2	6,326	-0.03%
2021/10/06	2	41.35	4	41.86	42.15	-2	6,118	-0.03%
2021/10/01	2	41.35	0	0.00	40.25	2	5,782	0.03%
2021/09/28	2	42.25	1	42.35	42.80	1	5,453	0.02%
2021/09/27	22	43.71	26	44.15	43.10	-4	5,411	-0.07%
2021/09/24	12	43.62	1	44.00	44.00	11	5,138	0.21%
2021/09/23	5	43.54	7	43.63	43.80	-2	4,989	-0.04%
2021/09/22	8	44.00	3.6	44.10	43.70	4.4	4,756	0.09%
2021/09/17	18	43.16	26	43.67	43.95	-8	4,291	-0.19%
2021/09/16	20	40.91	11	41.22	41.15	9	3,610	0.25%
2021/09/15	21	39.47	18	40.13	40.30	3	3,399	0.09%
2021/09/13	1	38.05	0	0.00	38.05	1	3,189	0.03%
2021/09/08	0	0.00	2	37.18	36.90	-2	3,339	-0.06%
2021/09/01	2	37.85	0	0.00	38.00	2	3,369	0.06%
2021/08/27	3	37.95	0	0.00	38.00	3	3,369	0.09%
2021/08/19	2	36.65	0	0.00	36.70	2	3,468	0.06%
2021/08/17	1	37.60	0	0.00	37.00	1	3,480	0.03%
2021/08/06	1	41.50	1	41.10	40.90	0	3,899	0.00%
2021/08/05	1	40.40	1	40.30	40.10	0	3,965	0.00%
2021/08/03	1	39.40	0	0.00	39.40	1	4,282	0.02%
2021/08/02	1	40.00	1	40.30	40.30	0	4,323	0.00%
2021/07/28	1	39.70	0	0.00	39.70	1	4,571	0.02%
2021/07/23	2	41.08	0	0.00	41.00	2	5,029	0.04%
2021/07/20	0	0.00	1	40.65	40.60	-1	5,149	-0.02%
2021/07/12	0.1	42.00	2	41.93	42.50	-1.9	6,040	-0.03%
2021/07/09	1	42.15	0	0.00	41.95	1	6,373	0.02%
2021/07/06	0	0.00	1	42.95	42.70	-1	7,871	-0.01%
2021/07/05	0	0.00	3	43.48	42.80	-3	8,124	-0.04%
2021/07/02	3	43.27	0	0.00	43.00	3	8,189	0.04%
2021/06/28	0	0.00	2	42.35	42.50	-2	8,484	-0.02%
2021/06/25	0	0.00	9	42.58	42.50	-9	8,515	-0.11%
2021/06/24	9	42.32	4	42.29	42.75	5	8,614	0.06%
2021/06/23	7	41.21	0	0.00	41.60	7	8,997	0.08%
2021/06/16	0	0.00	20	40.15	40.05	-20	10,903	-0.18%
2021/06/15	2	39.40	0	0.00	39.40	2	11,015	0.02%
2021/06/07	2	39.80	5	39.80	39.80	-3	11,473	-0.03%
2021/06/04	0	0.00	2	40.20	40.15	-2	11,526	-0.02%
2021/06/03	1	40.20	1	40.35	40.10	0	11,617	0.00%
2021/06/02	2	39.85	0	0.00	40.10	2	11,720	0.02%
2021/05/28	1	39.00	1	39.75	39.70	0	11,827	0.00%
2021/05/27	1	38.80	0	0.00	38.80	1	11,868	0.01%
2021/05/25	1	39.85	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0	0.00	0.6	39.30	39.50	-0.6	12,265	-0.01%
2021/05/21	0	0.00	1	39.20	39.20	-1	12,377	-0.01%
2021/05/19	1	39.00	0	0.00	39.20	1	12,798	0.01%
2021/05/18	10	36.85	0	0.00	38.85	10	12,797	0.08%
2021/05/17	5	37.00	2	36.50	36.00	3	12,762	0.02%
2021/05/14	9	39.87	1	39.85	38.90	8	12,672	0.06%
2021/05/12	2	37.40	2	38.30	38.10	0	12,478	0.00%
2021/05/10	5	43.30	5	42.65	43.20	0	12,322	0.00%
2021/05/07	0	0.00	4	42.30	42.90	-4	12,358	-0.03%
2021/05/06	8	41.04	3	40.92	40.55	5	12,440	0.04%
2021/05/04	2	41.45	1	41.40	40.50	1	12,698	0.01%
2021/05/03	1	44.20	0	0.00	42.95	1	12,571	0.01%
2021/04/29	1	45.40	15	45.78	45.40	-14	12,565	-0.11%
2021/04/26	1	45.10	3	44.80	44.75	-2	12,694	-0.02%
2021/04/22	2	44.25	10	45.81	44.35	-8	12,901	-0.06%
2021/04/20	1	46.90	3	47.35	47.85	-2	12,734	-0.02%
2021/04/15	4	45.85	1	46.10	45.55	3	12,884	0.02%
2021/04/14	0	0.00	25.6	46.31	47.20	-25.6	12,794	-0.20%
2021/04/13	3.4	47.65	10	48.00	46.80	-6.6	13,010	-0.05%
2021/04/12	4.4	46.06	0	0.00	46.30	4.4	12,787	0.03%
2021/04/06	4	44.08	0	0.00	44.00	4	13,536	0.03%
2021/04/01	10	44.03	0	0.00	44.45	10	14,220	0.07%
2021/03/26	18	43.46	2	43.28	43.25	16	14,084	0.11%
2021/03/25	3	46.57	4	45.89	45.10	-1	13,578	-0.01%
2021/03/24	15	45.14	19.7	45.74	46.65	-4.7	12,788	-0.04%
2021/03/22	0	0.00	1	41.80	42.45	-1	11,591	-0.01%
2021/03/18	1	43.40	1	43.50	42.80	0	11,438	0.00%
2021/03/17	1	43.95	3.1	43.61	43.30	-2.1	11,313	-0.02%
2021/03/16	0	0.00	1	42.80	42.75	-1	11,058	-0.01%
2021/03/12	2	42.53	1	42.50	42.50	1	10,965	0.01%
2021/03/11	3	42.43	1	42.30	42.40	2	10,998	0.02%
2021/03/10	1	42.45	0	0.00	42.35	1	10,968	0.01%
2021/03/09	0	0.00	1	42.95	42.85	-1	10,911	-0.01%
2021/03/04	3	42.02	1	41.90	41.60	2	10,714	0.02%
2021/03/03	1	41.65	1	41.95	41.85	0	10,655	0.00%
2021/02/26	2	41.70	1	41.90	41.65	1	10,553	0.01%
2021/02/25	1	42.35	3	42.77	42.60	-2	10,566	-0.02%
2021/02/24	6	42.51	2	41.98	41.40	4	10,518	0.04%
2021/02/23	0	0.00	2	43.05	43.55	-2	10,325	-0.02%
2021/02/22	2	42.98	4	43.19	42.90	-2	10,227	-0.02%
2021/02/19	16	42.59	12	43.50	43.70	4	10,159	0.04%
2021/02/05	2	40.28	0	0.00	40.00	2	10,018	0.02%
2021/02/04	1	40.85	1	40.35	40.35	0	9,982	0.00%
2021/02/03	1.1	41.38	1	41.05	40.95	0.1	9,973	0.00%
2021/02/02	1	40.80	1	41.15	41.15	0	9,943	0.00%
2021/02/01	2	40.15	1	40.50	40.45	1	9,892	0.01%
2021/01/29	2	41.80	1.7	41.74	40.90	0.3	9,858	0.00%
2021/01/28	3	41.98	1	41.35	41.35	2	9,789	0.02%
2021/01/27	9	42.14	3	42.80	43.20	6	9,589	0.06%
2021/01/26	1	41.10	0	0.00	41.10	1	9,261	0.01%
2021/01/25	2	41.95	1	41.90	41.95	1	9,225	0.01%
2021/01/22	1	41.25	1	41.10	43.20	0	9,197	0.00%
2021/01/21	1	41.65	0	0.00	40.95	1	9,061	0.01%
2021/01/19	7.1	43.44	4	43.45	43.05	3.1	8,845	0.03%
2021/01/18	0	0.00	1	43.30	43.55	-1	8,730	-0.01%
2021/01/15	2	43.15	1	42.90	42.75	1	8,578	0.01%
2021/01/14	1	44.90	1	44.70	44.30	0	8,366	0.00%
2021/01/13	4	44.61	1	45.45	44.45	3	8,162	0.04%
2021/01/12	1	45.10	0	0.00	43.95	1	8,071	0.01%
2021/01/11	6	47.11	8.6	47.23	46.80	-2.6	7,913	-0.03%
2021/01/08	8.3	46.82	6	47.30	46.55	2.3	7,853	0.03%
2021/01/07	5	48.51	9	48.04	48.00	-4	7,662	-0.05%
2021/01/06	19	50.27	15	49.70	49.00	4	7,415	0.05%
2021/01/05	6.4	49.59	13	49.77	48.85	-6.6	6,700	-0.10%
2021/01/04	27	49.59	13	48.51	50.90	14	6,279	0.22%
2020/12/31	10	45.84	19	45.29	46.90	-9	5,551	-0.16%
2020/12/30	0	0.00	2.9	42.56	42.85	-2.9	5,130	-0.06%
2020/12/29	16	42.68	19	42.74	42.20	-3	5,130	-0.06%
2020/12/28	30	43.39	24	43.54	43.50	6	4,966	0.12%
2020/12/25	5	39.90	6	39.89	41.05	-1	4,236	-0.02%
2020/12/18	2	37.15	0	0.00	37.55	2	3,965	0.05%
2020/12/16	0	0.00	1	37.50	37.50	-1	4,059	-0.02%
2020/12/10	1	37.95	0	0.00	37.65	1	4,463	0.02%
2020/12/09	3	37.65	0	0.00	37.85	3	4,563	0.07%
2020/12/07	1	37.55	0	0.00	37.65	1	4,911	0.02%
2020/12/02	1	38.25	0	0.00	38.55	1	5,096	0.02%
2020/12/01	1	38.70	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.85	0.5	39.00	39.00	0.5	5,256	0.01%
2020/11/26	2	39.30	0.6	39.15	39.20	1.4	5,594	0.02%
2020/11/24	3	39.80	0	0.00	38.75	3	6,017	0.05%
2020/11/23	4	40.30	4	40.85	40.10	0	6,060	0.00%
2020/11/20	0	0.00	2	40.00	40.05	-2	6,286	-0.03%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	1	38.65	1	39.10	39.00	0	6,319	0.00%
2020/11/16	0	0.00	1	37.50	37.70	-1	6,399	-0.02%
2020/11/13	3	36.42	3	36.42	36.25	0	6,375	0.00%
2020/11/10	2	34.90	1	34.75	35.05	1	6,818	0.01%
2020/11/09	0.4	34.25	0	0.00	34.50	0.4	6,897	0.01%
2020/11/06	3	34.17	2	33.95	34.00	1	7,052	0.01%
2020/11/05	0	0.00	0.5	34.90	34.90	-0.5	7,399	-0.01%
2020/11/02	1	34.60	2	34.75	34.90	-1	7,806	-0.01%
2020/10/30	4	36.21	2	36.48	35.60	2	7,864	0.03%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0	0.00	0.6	38.15	38.30	-0.6	7,917	-0.01%
2020/10/27	0.2	38.25	1.4	38.13	38.20	-1.1	7,957	-0.01%
2020/10/22	0	0.00	15	38.13	38.20	-15	8,212	-0.18%
2020/10/21	0	0.00	3.6	38.20	38.20	-3.6	8,288	-0.04%
2020/10/20	2	38.23	1	38.30	38.30	1	8,430	0.01%
2020/10/19	3	39.67	3	39.35	38.00	0	8,490	0.00%
2020/10/06	1	23.40	2	23.48	23.95	-1	8,403	-0.01%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/25	0	0.00	4	22.50	22.60	-4	8,961	-0.04%
2020/09/24	4	22.50	0	0.00	22.55	4	8,931	0.04%
2020/09/22	1	23.55	1	23.45	23.40	0	8,809	0.00%
2020/09/21	2	24.60	0	0.00	24.30	2	8,759	0.02%
2020/09/18	1	24.10	0	0.00	24.30	1	8,856	0.01%
2020/09/17	1	23.90	2	23.80	23.75	-1	8,918	-0.01%
2020/09/16	1	23.55	0	0.00	23.50	1	8,958	0.01%
2020/09/15	1	23.85	1	23.75	23.75	0	8,950	0.00%
2020/09/14	2	23.58	2	23.60	23.60	0	9,023	0.00%
2020/09/11	1	23.95	0	0.00	23.70	1	9,128	0.01%
2020/09/09	1	24.40	1	24.20	24.45	0	9,265	0.00%
2020/09/08	7	24.46	1	24.25	24.25	6	9,286	0.06%
2020/09/07	24	25.57	0	0.00	25.20	24	9,275	0.26%
2020/09/04	4	25.04	1	25.45	25.45	3	9,415	0.03%
2020/09/03	9	25.50	3	25.50	25.30	6	9,458	0.06%
2020/09/01	2	25.88	0	0.00	25.90	2	10,242	0.02%
2020/08/26	0	0.00	1	25.10	25.10	-1	10,706	-0.01%
2020/08/21	2	24.70	5	25.11	25.10	-3	10,745	-0.03%
2020/08/20	2	23.05	0	0.00	23.30	2	10,541	0.02%
2020/08/19	3	24.97	2	24.65	24.75	1	10,319	0.01%
2020/08/18	0	0.00	12	25.32	25.35	-12	10,271	-0.12%
2020/08/17	8	24.80	4	25.03	25.15	4	10,263	0.04%
2020/08/14	0	0.00	40	23.92	23.85	-40	10,253	-0.39%
2020/08/13	0	0.00	5	24.45	24.40	-5	10,722	-0.05%
2020/08/12	4	24.46	20	24.28	24.40	-16	11,160	-0.14%
2020/08/11	1	24.30	15	24.60	24.55	-14	11,315	-0.12%
2020/08/10	1	24.00	0	0.00	24.20	1	11,238	0.01%
2020/08/07	13	24.61	6	24.61	24.00	7	11,141	0.06%
2020/08/06	0	0.00	11	23.98	23.90	-11	10,896	-0.10%
2020/08/05	5	23.75	0	0.00	23.50	5	10,748	0.05%
2020/08/03	1	24.05	1	23.45	23.45	0	10,766	0.00%
2020/07/31	2	23.40	2	23.70	23.70	0	10,628	0.00%
2020/07/30	32	23.06	8	22.49	23.00	24	10,275	0.23%
2020/07/29	1	21.80	0	0.00	21.80	1	10,056	0.01%
2020/07/28	1	21.10	1	21.00	20.85	0	10,052	0.00%
2020/07/24	1	21.65	0	0.00	21.10	1	10,072	0.01%
2020/07/16	3	21.90	3	21.80	21.80	0	10,100	0.00%
2020/07/14	2	21.65	2	21.55	21.55	0	10,050	0.00%
2020/07/13	2	21.20	2	21.45	21.45	0	10,089	0.00%
2020/07/10	2	21.35	3	21.30	21.10	-1	10,118	-0.01%
2020/07/09	1	21.10	0	0.00	21.10	1	10,131	0.01%
2020/07/08	0	0.00	10	21.40	21.40	-10	10,172	-0.10%
2020/07/07	17	22.17	12	21.79	22.25	5	10,259	0.05%
2020/07/06	1	21.40	1	21.25	21.25	0	10,679	0.00%
2020/06/30	1	21.35	63	21.37	21.55	-62	11,996	-0.52%
2020/06/24	3	22.17	40	21.90	21.90	-37	12,541	-0.30%
2020/06/23	2	22.40	2	22.15	22.15	0	12,518	0.00%
2020/06/22	2	22.43	2	22.55	22.55	0	12,531	0.00%
2020/06/19	2	22.53	4	22.58	22.50	-2	12,547	-0.02%
2020/06/18	1	23.10	2	22.50	22.50	-1	12,504	-0.01%
2020/06/17	3	22.93	8.6	22.79	22.90	-5.6	12,471	-0.04%
2020/06/16	3	22.67	26	22.72	22.80	-23	12,489	-0.18%
2020/06/15	13	22.25	2	22.53	22.10	11	12,420	0.09%
2020/06/12	2	22.28	1	22.25	22.25	1	12,415	0.01%
2020/06/11	2	23.70	6	23.11	22.70	-4	12,296	-0.03%
2020/06/10	2	23.88	2	23.60	23.85	0	12,240	0.00%
2020/06/09	2	23.73	3	23.95	23.85	-1	12,160	-0.01%
2020/06/08	112	23.58	20	23.72	23.20	92	11,764	0.78%	大買/
2020/06/05	15	22.25	0	0.00	22.30	15	11,237	0.13%
2020/06/04	3	21.52	11.2	21.56	22.35	-8.2	11,126	-0.07%
2020/06/03	0	0.00	5	20.40	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	1	20.30	20.10	-1	10,602	-0.01%
2020/06/01	0	0.00	6	20.23	20.30	-6	10,650	-0.06%
2020/05/29	0	0.00	9	20.08	19.80	-9	10,614	-0.08%
2020/05/28	25	20.14	3	20.08	19.80	22	10,651	0.21%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/26	1	20.00	6	20.01	19.90	-5	10,745	-0.05%
2020/05/25	3	20.18	6	20.14	20.25	-3	10,725	-0.03%
2020/05/22	1	20.15	6	20.13	20.05	-5	10,719	-0.05%
2020/05/21	24.2	20.52	207	20.55	20.60	-182.8	10,663	-1.71%	大賣/鉅額交易
2020/05/20	11	19.91	71	20.18	20.35	-60	10,541	-0.57%
2020/05/19	23	19.20	19	19.40	19.70	4	10,116	0.04%
2020/05/18	5	18.09	12	17.73	17.95	-7	9,692	-0.07%
2020/05/15	1	17.15	11	17.04	16.90	-10	9,511	-0.11%
2020/05/14	0	0.00	2	16.85	16.70	-2	9,458	-0.02%
2020/05/13	0	0.00	5	16.65	16.95	-5	9,527	-0.05%
2020/05/12	1	17.15	1	16.65	16.75	0	9,612	0.00%
2020/05/11	2	16.75	2	16.80	16.90	0	9,800	0.00%
2020/05/07	4	16.46	0	0.00	16.45	4	10,091	0.04%
2020/04/30	2	17.45	0	0.00	17.40	2	10,060	0.02%
2020/04/29	2	17.40	2	17.55	17.55	0	9,996	0.00%
2020/04/28	0	0.00	1	16.95	16.90	-1	9,978	-0.01%
2020/04/27	5	16.90	5	17.00	17.10	0	9,904	0.00%
2020/04/23	1	17.05	1	17.00	17.00	0	9,776	0.00%
2020/04/21	0	0.00	3	17.18	16.75	-3	9,616	-0.03%
2020/04/20	4	17.85	2	17.65	17.70	2	9,464	0.02%
2020/04/16	0	0.00	1	18.00	18.20	-1	9,317	-0.01%
2020/04/15	2	18.70	3	18.63	18.35	-1	9,244	-0.01%
2020/04/14	6	18.73	5	18.61	18.45	1	9,153	0.01%
2020/04/13	2	18.80	4	18.85	18.70	-2	9,024	-0.02%
2020/04/10	5	18.65	3	18.72	18.75	2	8,882	0.02%
2020/04/09	31	18.82	21	18.86	18.50	10	8,637	0.12%
2020/04/08	5	17.68	29	17.65	18.15	-24	7,968	-0.30%
2020/04/07	22	16.46	53	15.87	16.50	-31	7,539	-0.41%
2020/04/06	1	15.10	1	15.80	15.55	0	7,210	0.00%
2020/04/01	6	14.73	6	14.85	14.85	0	6,853	0.00%
2020/03/31	1	14.75	10	14.73	14.70	-9	6,443	-0.14%
2020/03/25	4	15.68	1	15.30	15.50	3	5,625	0.05%
2020/03/24	1	15.20	1	15.00	14.65	0	5,551	0.00%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/20	1	15.00	0	0.00	15.15	1	5,562	0.02%
2020/03/19	2	14.50	0	0.00	14.50	2	5,495	0.04%
2020/03/16	10	17.00	0	0.00	17.00	10	5,212	0.19%
2020/03/13	10	17.30	0	0.00	17.60	10	5,173	0.19%
2020/03/12	10	18.95	0	0.00	18.60	10	5,023	0.20%
2020/03/11	10	20.00	1	20.25	19.65	9	4,910	0.18%
2020/03/10	10	19.90	0	0.00	20.35	10	4,867	0.21%
2020/03/09	1	20.15	0	0.00	20.10	1	4,794	0.02%
2020/03/05	12	21.05	12	21.00	21.00	0	4,563	0.00%
2020/03/04	0	0.00	1	21.00	21.15	-1	4,486	-0.02%
2020/03/03	0	0.00	1	21.05	20.85	-1	4,407	-0.02%
2020/03/02	0	0.00	2	20.75	20.30	-2	4,305	-0.05%
2020/02/26	2	21.40	11	21.51	21.55	-9	4,034	-0.22%
2020/02/24	0	0.00	2	20.95	20.95	-2	3,775	-0.05%
2020/02/21	1	20.85	0	0.00	20.95	1	3,682	0.03%
2020/02/20	0	0.00	10	21.05	21.05	-10	3,614	-0.28%
2020/02/19	0	0.00	10	20.81	20.90	-10	3,444	-0.29%
2020/02/18	0	0.00	6	20.18	20.15	-6	3,365	-0.18%
2020/02/13	0	0.00	3	20.03	20.00	-3	3,221	-0.09%
2020/02/12	0	0.00	26	19.90	20.05	-26	3,161	-0.82%
2020/02/11	6	19.83	1,321	19.97	19.65	-1,315	3,040	-43.25%	大賣/鉅額交易
2020/02/10	1,421	19.32	113	19.94	19.90	1,308	2,847	45.94%	大買/大賣/鉅額交易
2020/02/07	0	0.00	26	19.24	19.25	-26	2,539	-1.02%
2020/02/06	5	18.35	0	0.00	18.75	5	2,407	0.21%
2020/02/05	2	17.45	1	17.45	17.55	1	2,352	0.04%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2020/02/03	2	17.20	0	0.00	17.15	2	2,303	0.09%
2020/01/31	3	18.00	0	0.00	17.90	3	2,244	0.13%
2020/01/30	3	18.45	0	0.00	17.95	3	2,238	0.13%
2020/01/17	0	0.00	7	19.21	19.25	-7	2,146	-0.33%
2020/01/15	0	0.00	2	19.10	19.10	-2	2,168	-0.09%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/13	3	18.92	0	0.00	18.95	3	2,229	0.13%
2020/01/10	5	19.05	0	0.00	19.00	5	2,303	0.22%
2020/01/09	4	18.78	0	0.00	18.95	4	2,306	0.17%
2020/01/08	5	18.76	0	0.00	18.70	5	2,348	0.21%
2020/01/07	0	0.00	3	19.10	19.00	-3	2,321	-0.13%
2020/01/03	0	0.00	1	19.50	19.50	-1	2,391	-0.04%
2020/01/02	0	0.00	2	19.70	19.60	-2	2,383	-0.08%
2019/12/30	0	0.00	1	19.50	19.50	-1	2,418	-0.04%
2019/12/27	2	19.45	0	0.00	19.35	2	2,450	0.08%
2019/12/26	10	19.65	0	0.00	19.50	10	2,460	0.41%
2019/12/18	0	0.00	2	19.73	19.65	-2	2,554	-0.08%
2019/12/17	2	19.65	4	19.70	19.75	-2	2,559	-0.08%
2019/12/16	1	19.15	0	0.00	19.20	1	2,516	0.04%
2019/12/13	2	19.08	0	0.00	18.95	2	2,589	0.08%
2019/12/11	0	0.00	2	19.15	19.15	-2	2,851	-0.07%
2019/12/10	4	19.18	11	19.01	19.10	-7	2,853	-0.25%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/12/04	0	0.00	1	18.95	18.95	-1	3,010	-0.03%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/11/27	3	18.80	2	18.85	18.80	1	3,037	0.03%
2019/11/26	1	18.80	1	18.80	18.80	0	3,052	0.00%
2019/11/25	44	18.75	0	0.00	18.75	44	3,082	1.43%
2019/11/22	2	18.88	1	18.85	18.80	1	3,102	0.03%
2019/11/21	3	18.78	0	0.00	18.75	3	3,116	0.10%
2019/11/20	2	18.93	0	0.00	19.00	2	3,120	0.06%
2019/11/19	1	18.85	0	0.00	19.00	1	3,135	0.03%
2019/11/18	6	18.68	0	0.00	18.80	6	3,179	0.19%
2019/11/15	11	18.55	0	0.00	18.70	11	3,276	0.34%
2019/11/13	2	19.08	0	0.00	19.05	2	3,257	0.06%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/11	4	19.40	0	0.00	19.20	4	3,510	0.11%
2019/11/08	8	19.65	0	0.00	19.65	8	3,598	0.22%
2019/11/07	33	19.61	0	0.00	19.60	33	3,789	0.87%
2019/11/06	11	19.56	0	0.00	19.50	11	3,789	0.29%
2019/11/05	2	19.63	0	0.00	19.70	2	3,820	0.05%
2019/11/04	0	0.00	1	19.85	19.60	-1	3,884	-0.03%
2019/11/01	1	19.55	0	0.00	19.50	1	3,897	0.03%
2019/10/31	1	19.60	0	0.00	19.60	1	4,011	0.02%
2019/10/30	2	19.48	0	0.00	19.45	2	4,090	0.05%
2019/10/29	1	19.50	0	0.00	19.50	1	4,174	0.02%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/25	0	0.00	3	19.70	19.65	-3	4,554	-0.07%
2019/10/24	2	19.65	0	0.00	19.65	2	4,919	0.04%
2019/10/23	61	19.60	1	19.65	19.65	60	4,951	1.21%
2019/10/22	1	19.80	2	19.95	19.80	-1	4,970	-0.02%
2019/10/21	3	19.93	0	0.00	19.85	3	5,024	0.06%
2019/10/17	0	0.00	3	19.63	19.70	-3	5,096	-0.06%
2019/10/16	2	19.65	0	0.00	19.55	2	5,099	0.04%
2019/10/09	2	18.98	0	0.00	18.95	2	5,240	0.04%
2019/10/08	5	19.29	0	0.00	19.25	5	5,411	0.09%
2019/10/04	102	19.20	0	0.00	19.40	102	5,551	1.84%	大買/鉅額交易
2019/10/03	16	19.30	0	0.00	19.35	16	5,561	0.29%
2019/10/01	3	19.83	0	0.00	19.80	3	5,725	0.05%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/18	1	20.40	0	0.00	20.40	1	6,707	0.01%
2019/09/17	3	20.35	0	0.00	20.10	3	6,676	0.04%
2019/09/11	1	20.85	3	20.97	20.95	-2	6,892	-0.03%
2019/09/09	3	21.72	1	21.45	21.35	2	6,974	0.03%
2019/09/05	2	20.80	0	0.00	20.85	2	7,119	0.03%
2019/09/04	2	20.75	0	0.00	20.90	2	7,295	0.03%
2019/09/03	1	21.00	0	0.00	20.85	1	7,420	0.01%
2019/09/02	1	20.80	0	0.00	20.95	1	7,566	0.01%
2019/08/29	1	21.20	0	0.00	20.90	1	7,911	0.01%
2019/08/26	4	20.66	0	0.00	20.70	4	8,468	0.05%
2019/08/22	1	20.80	0	0.00	21.00	1	9,296	0.01%
2019/08/20	12	20.75	0	0.00	20.60	12	10,331	0.12%
2019/08/16	5	21.21	0	0.00	21.30	5	10,429	0.05%
2019/08/15	5	21.30	0	0.00	21.10	5	10,583	0.05%
2019/08/14	3	21.77	0	0.00	21.90	3	10,655	0.03%
2019/08/13	8	22.69	2	22.30	22.25	6	10,900	0.06%
2019/08/12	4	22.50	22	23.09	23.15	-18	11,551	-0.16%
2019/08/07	6	22.90	0	0.00	23.00	6	11,837	0.05%
2019/08/05	0	0.00	2	22.95	22.90	-2	12,002	-0.02%
2019/08/01	1	23.60	31	23.41	23.60	-30	11,864	-0.25%
2019/07/30	0	0.00	2	24.25	24.30	-2	11,699	-0.02%
2019/07/29	30	24.55	10	24.37	24.45	20	11,611	0.17%
2019/07/26	40	23.59	48	23.74	23.90	-8	11,344	-0.07%
2019/07/23	1	22.55	0	0.00	22.55	1	10,920	0.01%
2019/07/22	0	0.00	2	23.15	23.20	-2	10,850	-0.02%
2019/07/15	0	0.00	1	23.90	23.90	-1	10,573	-0.01%
2019/07/12	0	0.00	2	23.48	23.15	-2	10,479	-0.02%
2019/07/11	1	24.10	17	24.00	23.95	-16	10,325	-0.15%
2019/07/09	0	0.00	2	23.60	23.80	-2	10,487	-0.02%
2019/07/01	0	0.00	2	23.05	23.25	-2	10,231	-0.02%
2019/06/27	0	0.00	12	22.90	22.80	-12	10,070	-0.12%
2019/06/26	5	22.85	37	22.91	22.95	-32	10,027	-0.32%
2019/06/25	26	22.55	111	22.65	22.60	-85	10,079	-0.84%	大賣/
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	100	22.25	0.6	22.05	22.05	99.4	9,757	1.02%
2019/06/20	1	22.25	2	22.15	22.15	-1	9,569	-0.01%
2019/06/19	1	21.50	1	21.70	21.80	0	9,332	0.00%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/17	11	21.54	1	21.50	21.45	10	9,199	0.11%
2019/06/14	6	21.70	1	21.75	21.80	5	9,094	0.05%
2019/06/13	3	21.52	20	21.55	21.60	-17	9,022	-0.19%
2019/06/12	10	22.22	2	22.00	22.00	8	8,821	0.09%
2019/06/10	4	22.58	4	22.65	22.50	0	8,484	0.00%
2019/06/06	28	22.89	0	0.00	22.55	28	8,361	0.33%
2019/06/05	0	0.00	11	23.38	23.20	-11	8,178	-0.13%
2019/06/04	7	23.51	2	23.15	23.10	5	7,985	0.06%
2019/06/03	2	23.68	17	23.38	23.25	-15	7,805	-0.19%
2019/05/31	7	23.96	5	23.79	23.85	2	7,586	0.03%
2019/05/30	18	23.91	3	24.02	23.85	15	7,354	0.20%
2019/05/29	12	24.16	7	24.31	24.00	5	7,142	0.07%
2019/05/28	1.3	24.11	1	24.15	23.55	0.3	6,501	0.00%
2019/05/27	2	23.45	13	23.46	23.95	-11	6,045	-0.18%
2019/05/24	10.3	21.81	0	0.00	21.80	10.3	5,396	0.19%
2019/05/23	1	22.05	0	0.00	21.80	1	5,322	0.02%
2019/05/22	10	22.02	111	22.04	22.55	-101	5,186	-1.95%	大賣/鉅額交易
2019/05/21	7	21.99	7	22.15	22.25	0	4,989	0.00%
2019/05/20	3	22.63	3	22.60	22.50	0	4,829	0.00%
2019/05/17	6	21.76	15	21.90	22.15	-9	4,370	-0.21%
2019/05/10	2	19.25	0	0.00	19.15	2	2,856	0.07%
2019/05/06	11	19.16	15	19.35	19.25	-4	2,864	-0.14%
2019/04/22	0	0.00	1	19.85	19.90	-1	2,783	-0.04%
2019/04/19	6	19.89	0	0.00	19.85	6	2,786	0.22%
2019/04/16	1	19.55	1	19.25	19.20	0	2,716	0.00%
2019/04/15	100	19.65	0	0.00	19.30	100	2,627	3.81%
2019/04/11	14	20.55	0	0.00	20.35	14	2,304	0.61%
2019/04/09	0	0.00	1	20.60	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	1	20.05	20.25	-1	2,147	-0.05%
2019/04/02	4	19.78	0	0.00	19.70	4	2,053	0.19%
2019/03/29	2	19.60	0	0.00	19.45	2	2,083	0.10%
2019/03/28	8	19.91	9	19.98	19.90	-1	2,029	-0.05%
2019/03/21	2	18.85	0	0.00	18.90	2	2,136	0.09%
2019/03/18	0	0.00	0.8	18.85	18.90	-0.8	2,282	-0.04%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/05	2	18.95	0	0.00	18.90	2	4,104	0.05%
2019/03/04	5	18.95	0	0.00	18.95	5	4,115	0.12%
2019/01/15	0	0.00	2	18.00	18.10	-2	4,168	-0.05%
2019/01/09	0	0.00	3	17.97	17.90	-3	4,206	-0.07%
2019/01/04	4	17.60	1	17.65	17.70	3	4,275	0.07%
2018/12/28	0	0.00	22	18.10	18.20	-22	4,402	-0.50%
2018/12/27	0	0.00	1	18.40	18.15	-1	4,436	-0.02%
2018/12/25	5	18.20	0	0.00	18.25	5	4,443	0.11%
2018/12/24	2	18.58	0	0.00	18.55	2	4,446	0.04%
2018/12/18	4	19.95	0	0.00	19.35	4	4,449	0.09%
2018/12/17	20	20.65	0	0.00	20.60	20	4,288	0.47%
2018/12/14	1	20.60	2	20.48	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	2	20.20	20.30	-2	4,159	-0.05%
2018/12/12	0	0.00	2	20.10	20.10	-2	4,143	-0.05%
2018/12/11	0	0.00	20	19.80	19.80	-20	4,108	-0.49%
2018/12/10	11	20.23	1	20.00	20.10	10	4,107	0.24%
2018/12/07	14	20.14	4	20.01	20.05	10	4,060	0.25%
2018/12/06	4	20.43	43	20.76	20.05	-39	3,944	-0.99%
2018/12/05	23	20.90	18	20.88	21.00	5	3,702	0.14%
2018/12/04	1	19.90	1	18.60	20.00	0	2,803	0.00%
2018/11/27	0	0.00	3.5	18.04	18.00	-3.5	2,341	-0.15%
2018/11/26	0	0.00	6	17.98	18.00	-6	2,363	-0.25%
2018/11/23	1	17.80	0	0.00	17.75	1	2,388	0.04%
2018/11/15	0	0.00	1	18.25	18.20	-1	2,392	-0.04%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/13	1	17.80	0	0.00	17.90	1	2,407	0.04%
2018/11/09	1	18.05	0	0.00	18.10	1	2,473	0.04%
2018/11/08	0	0.00	3	18.27	18.25	-3	2,505	-0.12%
2018/11/02	0	0.00	1	18.15	18.00	-1	2,561	-0.04%
2018/10/31	1	17.90	1	17.90	18.05	0	2,578	0.00%
2018/10/29	0	0.00	1	17.65	17.60	-1	2,587	-0.04%
2018/10/16	1	19.15	0	0.00	19.10	1	2,604	0.04%
2018/10/11	2	19.63	0	0.00	19.65	2	2,494	0.08%
2018/10/09	0	0.00	1	20.80	20.90	-1	2,404	-0.04%
2018/10/05	1	20.80	0	0.00	20.75	1	2,396	0.04%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/09/28	0	0.00	4	21.54	21.70	-4	2,325	-0.17%
2018/09/26	0	0.00	2	21.10	21.15	-2	2,255	-0.09%
2018/09/19	10	21.20	0	0.00	21.15	10	2,463	0.41%
2018/09/17	0	0.00	5	21.05	21.05	-5	2,472	-0.20%
2018/09/14	0	0.00	2	21.10	21.00	-2	2,490	-0.08%
2018/09/13	0	0.00	4	20.78	20.85	-4	2,604	-0.15%
2018/09/11	1	20.30	0	0.00	20.45	1	2,756	0.04%
2018/09/07	2	20.70	0	0.00	20.30	2	2,917	0.07%
2018/09/06	0	0.00	6	20.75	20.75	-6	2,921	-0.21%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/09/03	2	21.15	2	21.25	21.20	0	3,020	0.00%
2018/08/31	2	21.05	3	21.20	21.05	-1	3,042	-0.03%
2018/08/29	0	0.00	2	21.05	21.05	-2	3,092	-0.06%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/16	0	0.00	3	20.25	20.25	-3	3,326	-0.09%
2018/08/15	3	20.53	0.3	20.60	20.55	2.7	3,319	0.08%
2018/08/14	2	20.65	0	0.00	20.60	2	3,334	0.06%
2018/08/06	3	21.05	0	0.00	21.05	3	3,922	0.08%
2018/08/03	4	21.20	10	21.20	21.15	-6	3,920	-0.15%
2018/08/02	3	21.25	4	21.53	21.20	-1	3,905	-0.03%
2018/08/01	0	0.00	6	21.42	21.40	-6	3,874	-0.15%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/26	10	21.05	0	0.00	21.10	10	3,773	0.26%
2018/07/23	4	20.90	1	21.20	20.95	3	3,725	0.08%
2018/07/06	2	20.85	0	0.00	20.60	2	3,646	0.05%
2018/07/03	0	0.00	8	21.18	20.80	-8	3,682	-0.22%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/28	0	0.00	5	21.65	21.45	-5	3,551	-0.14%
2018/06/27	20	21.85	0	0.00	21.65	20	3,458	0.58%
2018/06/25	10	21.80	0.2	21.85	21.75	9.8	3,444	0.29%
2018/06/22	3	21.75	0	0.00	22.15	3	3,429	0.09%
2018/06/21	2	21.85	6	22.05	21.85	-4	3,285	-0.12%
2018/06/20	2	22.10	1	22.20	22.10	1	3,202	0.03%
2018/06/15	2	22.55	0	0.00	22.35	2	3,063	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	1	22.75	1	22.70	22.80	0	3,019	0.00%
2018/06/11	2	22.93	0	0.00	22.80	2	2,998	0.07%
2018/06/08	1	23.20	0	0.00	23.10	1	2,938	0.03%
2018/06/07	4.1	23.21	0	0.00	23.20	4.1	2,950	0.14%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/28	1	23.25	0	0.00	23.35	1	2,879	0.03%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/23	0	0.00	10	23.80	23.75	-10	2,847	-0.35%
2018/05/18	1	24.30	0	0.00	24.15	1	2,730	0.04%
2018/05/14	1	23.65	15	23.65	23.95	-14	2,493	-0.56%
2018/05/11	2	22.40	0	0.00	22.45	2	2,256	0.09%
2018/05/08	0.1	22.30	0	0.00	22.35	0.1	2,260	0.00%
2018/05/03	0.1	22.55	0	0.00	22.60	0.1	2,283	0.00%
2018/05/02	1	22.90	5	22.77	22.80	-4	2,300	-0.17%
2018/04/30	0	0.00	2	22.40	22.65	-2	2,311	-0.09%
2018/04/25	0	0.00	2	22.10	22.00	-2	2,420	-0.08%
2018/04/23	0	0.00	1	22.25	22.30	-1	2,503	-0.04%
2018/04/18	1	22.35	0	0.00	22.25	1	2,556	0.04%
2018/04/13	1	22.75	0	0.00	22.60	1	2,611	0.04%
2018/04/11	0.1	22.80	0	0.00	22.80	0.1	2,683	0.00%
2018/04/10	0	0.00	2	22.90	22.90	-2	2,719	-0.07%
2018/04/09	0.1	22.60	0	0.00	22.65	0.1	2,728	0.00%
2018/03/31	0.1	22.60	0	0.00	22.60	0.1	2,899	0.00%
2018/03/30	10.1	22.60	0	0.00	22.60	10.1	2,906	0.35%
2018/03/29	0.1	22.50	0	0.00	22.55	0.1	2,892	0.00%
2018/03/27	2.3	22.75	10	22.78	22.75	-7.7	2,883	-0.27%
2018/03/26	2	22.70	1	22.75	22.75	1	2,893	0.03%
2018/03/22	1	23.15	0	0.00	23.15	1	2,900	0.03%
2018/03/21	0	0.00	5	23.25	23.20	-5	2,937	-0.17%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/19	2	23.35	0	0.00	23.35	2	3,107	0.06%
2018/03/16	5	23.19	0	0.00	23.30	5	3,209	0.16%
2018/03/15	3	23.38	0	0.00	23.40	3	3,160	0.09%
2018/03/14	4	23.46	0	0.00	23.55	4	3,189	0.13%
2018/03/13	3	23.67	22	23.78	23.60	-19	3,206	-0.59%
2018/03/09	0	0.00	3	23.25	23.20	-3	3,280	-0.09%
2018/03/08	2	23.40	0	0.00	23.25	2	3,391	0.06%
2018/03/07	5.1	23.30	0	0.00	23.20	5.1	3,493	0.15%
2018/03/06	0	0.00	2	23.60	23.30	-2	3,597	-0.06%
2018/03/05	2	23.40	1	23.25	23.25	1	4,854	0.02%
2018/03/01	1	23.45	2	23.23	23.35	-1	4,957	-0.02%
2018/02/27	1	23.40	6	23.25	23.35	-5	5,029	-0.10%
2018/02/26	3	23.25	0	0.00	23.35	3	5,011	0.06%
2018/02/07	20	22.60	0	0.00	22.45	20	5,162	0.39%
2018/02/02	2	23.40	2	23.60	23.45	0	5,110	0.00%
2018/01/26	0	0.00	2	23.70	23.75	-2	5,135	-0.04%
2018/01/23	0	0.00	10	24.00	23.90	-10	5,106	-0.20%
2018/01/17	2	23.60	2	23.55	24.00	0	4,962	0.00%
2018/01/15	2	23.40	0	0.00	23.35	2	4,935	0.04%
2018/01/11	12	23.34	0	0.00	23.25	12	5,002	0.24%
2018/01/10	4	23.45	0	0.00	23.55	4	4,986	0.08%
2018/01/04	0	0.00	1	23.40	23.40	-1	4,916	-0.02%
2018/01/02	0	0.00	2	23.90	23.95	-2	4,859	-0.04%