裕隆 (2201)-富邦-竹東券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/31	3.2	70.94	1	70.50	70.50	2.2	5,926	0.04%
2024/05/30	2	70.30	0	71.00	70.10	2	5,896	0.03%
2024/05/29	0	72.50	2	71.40	71.50	-2	5,871	-0.03%
2024/05/28	7	71.20	10	72.10	71.40	-3	5,829	-0.05%
2024/05/27	2	71.95	3	71.90	71.70	-1	5,833	-0.02%
2024/05/24	1	70.00	1	70.70	70.90	0	5,813	0.00%
2024/05/21	1	70.60	3	71.30	70.50	-2	5,838	-0.03%
2024/05/20	6	71.80	9	71.30	71.30	-3	5,829	-0.05%
2024/05/17	5	71.62	0	0.00	71.00	5	5,858	0.09%
2024/05/16	2	71.50	1	71.80	71.80	1	5,938	0.02%
2024/05/15	2	72.50	5	72.26	71.40	-3	5,893	-0.05%
2024/05/14	1	71.80	0	0.00	71.60	1	5,851	0.02%
2024/05/13	3	73.63	10	72.91	72.50	-7	5,807	-0.12%
2024/05/10	2	71.51	6	72.87	73.10	-4	5,750	-0.07%
2024/05/09	5	76.02	4.1	75.52	75.00	1	5,542	0.02%
2024/05/08	2	76.30	9	75.33	76.30	-7	5,340	-0.13%
2024/05/07	5	73.10	3.1	73.17	73.80	1.9	5,104	0.04%
2024/05/06	4	73.88	0	0.00	73.60	4	4,986	0.08%
2024/05/03	14	72.27	11	73.17	73.70	3	4,803	0.06%
2024/05/02	4	68.93	3	70.70	70.50	1	4,522	0.02%
2024/04/30	1	69.40	7	68.61	68.70	-6	4,460	-0.13%
2024/04/29	1	68.60	1	68.70	69.30	0	4,426	0.00%
2024/04/26	0	0.00	2	68.60	67.50	-2	4,348	-0.05%
2024/04/25	3	67.43	1	67.40	67.40	2	4,353	0.05%
2024/04/24	5	68.16	1	68.50	68.00	4	4,375	0.09%
2024/04/23	1	67.81	0	0.00	67.50	1	4,493	0.02%
2024/04/22	1	67.10	2	68.15	67.80	-1	4,508	-0.02%
2024/04/19	17	67.04	11	67.08	66.90	6	4,450	0.13%
2024/04/18	1	68.54	4	69.53	69.30	-3	4,372	-0.07%
2024/04/17	5	67.64	1	67.40	67.40	4	4,297	0.09%
2024/04/16	9	67.76	0	0.00	67.40	9	4,327	0.21%
2024/04/15	2	68.80	1	69.70	69.30	1	4,331	0.02%
2024/04/12	2	69.00	0	0.00	69.00	2	4,315	0.05%
2024/04/09	0	0.00	0.3	69.40	69.10	-0.3	4,375	-0.01%
2024/04/08	1.1	69.99	10	70.00	70.00	-8.9	4,361	-0.20%
2024/04/03	7	66.67	0	0.00	66.70	7	4,271	0.16%
2024/04/02	9	67.81	1	69.00	67.80	8	4,291	0.19%
2024/03/28	9	68.42	3	68.00	68.20	6	4,347	0.14%
2024/03/26	5	67.44	2	67.40	67.10	3	4,634	0.06%
2024/03/25	2	69.40	0	0.00	68.10	2	4,637	0.04%
2024/03/22	0.3	68.10	1	68.50	68.30	-0.7	4,690	-0.01%
2024/03/20	4	67.68	0	0.00	67.70	4	4,949	0.08%
2024/03/19	7	68.63	0	0.00	68.30	7	4,983	0.14%
2024/03/18	1	69.80	1	69.40	69.50	0	5,136	0.00%
2024/03/15	4	69.03	0	0.00	68.50	4	5,158	0.08%
2024/03/14	5	69.86	22	69.70	69.80	-17	5,161	-0.33%
2024/03/13	1	70.80	0	0.00	69.70	1	5,145	0.02%
2024/03/12	1	71.90	4	70.80	71.90	-3	5,096	-0.06%
2024/03/08	10	67.64	0	0.00	67.10	10	4,948	0.20%
2024/03/07	6	69.22	6	68.93	68.90	0	4,864	0.00%
2024/03/06	3	70.40	0	0.00	70.10	3	4,820	0.06%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	17	70.89	13.2	70.86	70.80	3.8	4,943	0.08%
2024/03/01	1	71.70	2	70.95	70.70	-1	4,936	-0.02%
2024/02/29	1	68.50	2	70.05	70.70	-1	4,946	-0.02%
2024/02/27	12	70.51	0	0.00	69.40	12	4,902	0.24%
2024/02/26	3	70.50	0	0.00	70.60	3	4,906	0.06%
2024/02/23	1	71.40	0	0.00	71.20	1	4,978	0.02%
2024/02/22	3	70.53	1	70.80	70.90	2	5,036	0.04%
2024/02/21	9	71.03	2	71.10	70.80	7	5,195	0.13%
2024/02/20	3	71.30	11	71.56	70.90	-8	5,293	-0.15%
2024/02/19	10	72.20	12	70.77	72.20	-2	5,303	-0.04%
2024/02/16	1	70.20	3.2	70.04	69.90	-2.2	5,334	-0.04%
2024/02/15	6	68.88	0	0.00	68.70	6	5,342	0.11%
2024/02/05	3	68.50	4	68.95	69.30	-1	5,354	-0.02%
2024/02/02	1	69.10	5	69.10	69.10	-4	5,451	-0.07%
2024/01/31	0	0.00	5	68.80	69.50	-5	5,501	-0.09%
2024/01/30	1.1	69.71	5	69.90	69.60	-3.9	5,522	-0.07%
2024/01/29	1	70.20	2	70.10	69.80	-1	5,541	-0.02%
2024/01/26	0	70.00	0	0.00	69.80	0	5,599	0.00%
2024/01/25	0	70.10	11	69.98	69.70	-11	5,675	-0.19%
2024/01/24	0	71.20	0	0.00	70.80	0	5,723	0.00%
2024/01/23	15.3	69.13	0	0.00	69.60	15.3	5,865	0.26%
2024/01/22	0.1	69.10	0	0.00	68.60	0.1	5,904	0.00%
2024/01/19	6	68.98	0	0.00	69.10	6	6,009	0.10%
2024/01/18	1	67.50	10	67.30	68.50	-9	6,091	-0.15%
2024/01/17	10.4	68.68	1	67.90	67.70	9.4	6,163	0.15%
2024/01/16	1	70.00	1	69.80	69.80	0	6,113	0.00%
2024/01/12	0	0.00	3	70.70	70.70	-3	6,435	-0.05%
2024/01/11	1	70.80	2	71.70	70.70	-1	6,557	-0.02%
2024/01/10	2.3	69.78	1	69.90	70.20	1.3	6,941	0.02%
2024/01/09	3	71.67	0	0.00	70.90	3	7,154	0.04%
2024/01/08	1	72.30	0	0.00	72.30	1	7,691	0.01%
2024/01/04	11	72.91	6	72.80	72.60	5	9,230	0.05%
2024/01/03	7	73.29	2	73.40	73.10	5	9,285	0.05%
2024/01/02	0	0.00	2	75.15	74.80	-2	9,265	-0.02%
2023/12/29	8	74.75	4	74.88	74.80	4	9,295	0.04%
2023/12/28	3	74.67	2	74.25	74.60	1	9,415	0.01%
2023/12/27	0	0.00	1	73.50	73.30	-1	9,442	-0.01%
2023/12/26	3	72.80	1	72.60	72.70	2	9,545	0.02%
2023/12/25	0	0.00	1	72.90	72.80	-1	9,755	-0.01%
2023/12/22	10	73.17	2	73.15	72.20	8	9,944	0.08%
2023/12/21	13.1	72.81	6	72.65	72.70	7.1	9,849	0.07%
2023/12/20	2	74.20	0	0.00	74.10	2	9,898	0.02%
2023/12/19	9	74.02	0	0.00	74.00	9	9,935	0.09%
2023/12/18	28	74.67	1	74.50	74.40	27	9,995	0.27%
2023/12/15	11	76.00	1	75.60	75.50	10	10,188	0.10%
2023/12/14	1	76.00	15	76.49	77.30	-14	10,213	-0.14%
2023/12/13	15	76.34	2	76.15	76.00	13	10,171	0.13%
2023/12/12	1	78.30	2	77.90	77.80	-1	10,053	-0.01%
2023/12/11	8	78.18	2	78.00	78.00	6	10,108	0.06%
2023/12/08	1.2	77.67	3	77.60	77.20	-1.8	10,156	-0.02%
2023/12/07	2	77.85	2	77.55	77.60	0	10,186	0.00%
2023/12/06	4	77.73	4	77.88	77.80	0	10,240	0.00%
2023/12/05	4	76.70	1	77.00	77.00	3	10,270	0.03%
2023/12/04	1	76.80	0	0.00	76.50	1	10,336	0.01%
2023/12/01	5	77.10	2	77.00	77.10	3	10,458	0.03%
2023/11/30	7	76.69	17	76.99	76.90	-10	10,662	-0.09%
2023/11/29	4	78.13	2	78.00	77.90	2	11,171	0.02%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	9	77.48	3	77.90	77.10	6	11,759	0.05%
2023/11/24	1	77.80	2	78.50	78.50	-1	12,164	-0.01%
2023/11/22	6	77.72	4	77.88	77.70	2	12,453	0.02%
2023/11/21	3	79.03	1	79.00	79.00	2	12,370	0.02%
2023/11/20	19	78.24	3	78.10	78.00	16	12,279	0.13%
2023/11/17	1.1	79.59	11	80.05	80.20	-9.9	12,116	-0.08%
2023/11/16	6	79.28	7	79.00	79.10	-1	12,025	-0.01%
2023/11/15	6	79.77	6	79.42	78.50	0	11,968	0.00%
2023/11/14	2	76.85	2	77.40	77.90	0	11,858	0.00%
2023/11/13	1	76.80	1	77.40	77.60	0	11,869	0.00%
2023/11/10	5.3	77.49	2	77.25	77.10	3.3	11,883	0.03%
2023/11/09	2	79.20	5	78.76	79.20	-3	11,857	-0.03%
2023/11/08	6	79.03	3	78.80	78.60	3	12,001	0.02%
2023/11/07	1	78.90	1	79.10	79.10	0	12,008	0.00%
2023/11/06	0	0.00	3	79.13	78.80	-3	12,036	-0.02%
2023/11/03	1	78.00	0	0.00	78.20	1	12,143	0.01%
2023/11/02	5	77.26	4	77.27	77.40	1	12,086	0.01%
2023/11/01	11	74.45	1	74.00	75.00	10	12,009	0.08%
2023/10/31	8	74.85	5	76.08	74.10	3	11,946	0.03%
2023/10/30	8	77.15	6	76.97	76.90	2	11,861	0.02%
2023/10/27	7	77.73	0	0.00	77.30	7	11,890	0.06%
2023/10/26	5.3	78.31	3	79.60	78.20	2.3	11,957	0.02%
2023/10/25	2	81.00	3	80.90	80.10	-1	11,962	-0.01%
2023/10/24	9	78.60	1	79.00	79.00	8	12,043	0.07%
2023/10/23	7.2	78.27	3	78.33	77.80	4.2	12,066	0.03%
2023/10/20	13.3	79.17	3	79.37	79.10	10.3	12,142	0.08%
2023/10/19	4	80.25	1	81.40	81.40	3	12,052	0.02%
2023/10/18	15	81.08	7	81.84	80.10	8	12,069	0.07%
2023/10/17	11	82.32	8	82.19	81.10	3	11,808	0.03%
2023/10/16	40	84.06	32	85.01	83.00	8	11,705	0.07%
2023/10/13	29	86.11	44	88.23	85.10	-14.9	11,340	-0.13%
2023/10/12	3	81.10	14	83.20	84.00	-11	10,331	-0.11%
2023/10/11	24.4	79.07	1	78.80	78.80	23.4	10,484	0.22%
2023/10/06	5	78.96	2	79.20	78.90	3	10,709	0.03%
2023/10/05	9.3	78.56	2	79.10	78.40	7.3	10,747	0.07%
2023/10/04	24.1	78.59	3	78.60	78.40	21.1	10,777	0.20%
2023/10/03	7.7	81.06	0	0.00	80.50	7.7	10,670	0.07%
2023/10/02	4.2	82.15	7	82.21	82.00	-2.8	10,679	-0.03%
2023/09/28	6	84.80	5	85.54	83.00	1	10,776	0.01%
2023/09/27	5	85.54	6	85.53	86.00	-1	10,746	-0.01%
2023/09/26	8	84.18	3	84.03	83.70	5	10,621	0.05%
2023/09/25	3	84.30	5	85.12	84.30	-2	10,678	-0.02%
2023/09/22	4.3	81.30	1	81.40	82.50	3.3	10,638	0.03%
2023/09/21	15.6	82.05	0	0.00	80.60	15.6	10,613	0.15%
2023/09/20	15	83.91	4	82.98	82.20	11	10,624	0.10%
2023/09/19	4	84.93	10	85.04	84.60	-6	10,450	-0.06%
2023/09/18	3	83.30	0	0.00	83.30	3	10,335	0.03%
2023/09/15	1	83.70	1	82.90	82.90	0	10,380	0.00%
2023/09/14	0	0.00	2	83.40	83.80	-2	10,412	-0.02%
2023/09/13	1.1	82.49	0	0.00	83.90	1.1	10,425	0.01%
2023/09/12	2	81.90	3	81.80	81.30	-1	10,631	-0.01%
2023/09/11	3.6	81.61	2	81.20	81.20	1.6	10,647	0.02%
2023/09/08	4.2	83.22	2	83.10	82.60	2.2	10,628	0.02%
2023/09/07	3	83.30	4	83.73	84.50	-1	10,632	-0.01%
2023/09/06	11	83.98	6.2	83.74	83.20	4.8	10,618	0.05%
2023/09/05	7.2	84.72	17	84.84	85.20	-9.8	10,593	-0.09%
2023/09/04	18	87.57	16.1	87.77	85.70	1.9	10,510	0.02%
2023/09/01	36	85.55	15	85.69	85.30	21	9,982	0.21%
2023/08/31	10.2	84.11	58	83.74	83.40	-47.8	9,779	-0.49%
2023/08/30	6	82.07	22	82.46	83.70	-16	9,882	-0.16%
2023/08/29	4	78.68	1	79.10	79.80	3	9,712	0.03%
2023/08/28	0	0.00	1	76.10	75.70	-1	10,084	-0.01%
2023/08/25	1	75.50	2	75.00	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/23	2	74.60	2	74.70	74.70	0	11,529	0.00%
2023/08/22	3	74.70	1.1	74.37	74.30	1.9	11,663	0.02%
2023/08/21	6	75.45	0	0.00	75.40	6	11,977	0.05%
2023/08/18	1	75.50	0	0.00	74.70	1	12,263	0.01%
2023/08/17	4	73.73	2	75.25	75.60	2	12,610	0.02%
2023/08/16	23	73.23	4	73.40	73.20	19	12,960	0.15%
2023/08/15	2	74.50	1	74.30	74.30	1	13,037	0.01%
2023/08/14	14.3	74.67	6	74.27	73.40	8.3	13,253	0.06%
2023/08/11	2	77.60	0	0.00	77.50	2	13,487	0.01%
2023/08/10	4	77.83	1	77.90	77.90	3	13,636	0.02%
2023/08/09	9	80.66	5	79.40	79.20	4	13,659	0.03%
2023/08/08	2	80.00	0	0.00	79.70	2	13,666	0.01%
2023/08/07	1	80.00	0	0.00	80.50	1	13,852	0.01%
2023/08/02	3	80.10	1	80.40	80.10	2	13,997	0.01%
2023/08/01	2	81.25	2	81.10	81.00	0	13,969	0.00%
2023/07/31	3	82.93	12	83.35	82.00	-9	13,957	-0.06%
2023/07/28	5	81.18	0	0.00	81.60	5	13,918	0.04%
2023/07/27	2	79.00	4.9	80.36	81.00	-2.9	13,982	-0.02%
2023/07/26	5	78.02	0	0.00	77.70	5	13,895	0.04%
2023/07/25	6	79.33	6.1	78.43	79.80	-0.1	13,936	0.00%
2023/07/24	4	76.20	0	0.00	76.20	4	13,873	0.03%
2023/07/21	7	77.83	3	78.33	77.40	4	13,893	0.03%
2023/07/20	14.2	78.57	5	78.48	78.20	9.2	14,010	0.07%
2023/07/19	22.3	79.35	2	79.65	79.00	20.3	13,983	0.15%
2023/07/18	36.8	80.72	4	81.48	80.20	32.8	14,165	0.23%
2023/07/17	3	85.57	3.2	84.70	84.40	-0.2	14,604	0.00%
2023/07/14	26	86.02	12	86.45	85.50	14	15,027	0.09%
2023/07/13	2	82.50	5	83.14	84.00	-3	15,484	-0.02%
2023/07/12	5.1	80.24	7	80.27	80.20	-1.9	15,701	-0.01%
2023/07/11	15.3	80.03	1	82.00	80.00	14.3	16,083	0.09%
2023/07/10	3.3	81.90	3.3	82.08	81.30	0	16,401	0.00%
2023/07/07	11	82.38	4	82.62	82.30	7	16,394	0.04%
2023/07/06	6.4	83.96	4.1	83.16	83.50	2.3	16,360	0.01%
2023/07/05	9	81.88	3	81.83	81.80	6	16,184	0.04%
2023/07/04	5	83.02	11	83.03	82.40	-6	16,023	-0.04%
2023/07/03	1	82.00	3.4	82.04	81.80	-2.4	16,017	-0.02%
2023/06/30	0	83.40	1	82.90	82.60	-1	15,975	-0.01%
2023/06/29	2	81.15	2	80.50	80.50	0	15,906	0.00%
2023/06/28	5	80.88	3	80.93	80.80	2	15,888	0.01%
2023/06/27	15	79.82	0	0.00	79.40	15	15,857	0.09%
2023/06/26	9	81.67	1	81.99	82.00	8	15,917	0.05%
2023/06/21	3.2	82.26	2	82.00	82.00	1.2	16,007	0.01%
2023/06/19	1	83.70	1	83.40	83.40	0	16,067	0.00%
2023/06/16	12	85.53	1	84.60	83.70	11	16,268	0.07%
2023/06/15	1	87.90	1	87.70	87.70	0	16,050	0.00%
2023/06/14	7	88.24	4	87.15	87.40	3	16,092	0.02%
2023/06/13	4	88.33	4	88.23	87.10	0	16,261	0.00%
2023/06/12	2.3	87.35	7	86.80	86.80	-4.7	16,486	-0.03%
2023/06/09	4	87.40	2	87.80	87.80	2	16,587	0.01%
2023/06/08	5	88.40	0	0.00	87.10	5	16,894	0.03%
2023/06/07	10.3	89.95	1	89.70	89.70	9.3	17,277	0.05%
2023/06/06	1	88.00	11	89.91	88.50	-10	17,427	-0.06%
2023/06/05	34.7	91.48	28	91.44	90.60	6.7	17,463	0.04%
2023/06/02	16	90.58	9	90.47	90.60	7	17,273	0.04%
2023/06/01	16	90.53	10	91.17	89.60	6	17,110	0.04%
2023/05/31	16	85.79	10	86.85	87.60	6	16,730	0.04%
2023/05/30	41	86.24	38	86.83	86.60	3	16,779	0.02%
2023/05/29	4	83.58	5	83.00	82.80	-1	16,189	-0.01%
2023/05/26	7	82.69	8	82.55	82.20	-1	16,720	-0.01%
2023/05/25	14	83.97	8	85.01	83.40	6	16,790	0.04%
2023/05/24	8	83.63	11	83.80	85.30	-3	16,784	-0.02%
2023/05/23	10	84.62	15	83.81	83.70	-5	16,779	-0.03%
2023/05/22	9	83.13	15.6	82.90	84.20	-6.6	16,625	-0.04%
2023/05/19	2	81.10	1	80.80	80.40	1	16,605	0.01%
2023/05/18	2	80.65	10.2	81.86	81.80	-8.2	17,232	-0.05%
2023/05/17	8	80.44	7	81.66	81.10	1	17,202	0.01%
2023/05/16	0.1	77.50	10	79.06	79.60	-9.9	16,929	-0.06%
2023/05/15	2	77.65	1	78.20	76.70	1	16,975	0.01%
2023/05/12	13	76.68	1	75.90	78.30	12	17,522	0.07%
2023/05/11	13	76.68	1	75.90	75.90	12	17,605	0.07%
2023/05/10	0	0.00	4	78.45	79.10	-4	17,858	-0.02%
2023/05/09	2	76.80	2.1	77.50	77.10	-0.1	18,040	0.00%
2023/05/08	0	0.00	5	78.24	78.10	-5	18,373	-0.03%
2023/05/05	0	0.00	2	77.60	77.40	-2	19,117	-0.01%
2023/05/04	8.6	77.23	1	77.20	77.80	7.6	20,127	0.04%
2023/05/03	2.1	78.30	6	78.73	77.60	-3.9	20,629	-0.02%
2023/05/02	1	81.20	25	79.74	80.00	-24	21,995	-0.11%
2023/04/28	3	81.13	0	0.00	80.60	3	22,329	0.01%
2023/04/27	6	79.93	3	81.10	80.50	3	22,911	0.01%
2023/04/26	4.1	79.21	15	79.58	79.80	-11	23,222	-0.05%
2023/04/25	14	78.90	6	78.95	78.50	8	23,224	0.03%
2023/04/24	5	79.18	6	80.13	80.90	-1	23,268	0.00%
2023/04/21	5	80.30	16	80.45	80.30	-11	23,333	-0.05%
2023/04/20	23	80.46	27.1	81.00	82.00	-4.1	23,300	-0.02%
2023/04/19	20	85.51	19	85.21	83.20	1	23,430	0.00%
2023/04/18	25	84.43	46.7	84.80	85.70	-21.7	23,376	-0.09%
2023/04/17	6	80.67	17.1	80.85	81.80	-11.1	22,746	-0.05%
2023/04/14	17.1	78.93	14	78.86	79.10	3.1	22,664	0.01%
2023/04/13	11.4	77.68	14.1	78.09	77.60	-2.7	22,469	-0.01%
2023/04/12	0	0.00	1	75.60	75.60	-1	22,228	0.00%
2023/04/11	12	75.28	4.1	75.72	74.70	7.9	22,378	0.04%
2023/04/10	4	74.63	0	0.00	74.80	4	22,442	0.02%
2023/04/07	3	74.10	0	0.00	74.30	3	22,682	0.01%
2023/04/06	0	73.80	0	0.00	73.70	0	22,946	0.00%
2023/03/31	1	75.20	10	76.00	75.20	-9	23,097	-0.04%
2023/03/30	1	77.20	2	76.55	76.50	-1	23,290	0.00%
2023/03/27	15	76.59	112	75.79	75.50	-97	24,251	-0.40%	大賣/
2023/03/24	1	78.10	0.2	78.30	78.80	0.8	24,380	0.00%
2023/03/23	0	0.00	1	77.10	77.50	-1	24,792	0.00%
2023/03/22	8	77.75	4	76.85	76.40	4	25,520	0.02%
2023/03/21	6.1	78.11	0	0.00	77.30	6.1	25,958	0.02%
2023/03/20	2	75.80	0	0.00	75.80	2	26,583	0.01%
2023/03/17	53	75.67	3	75.10	75.70	50	26,757	0.19%
2023/03/16	4	74.18	4	74.63	73.90	0	27,143	0.00%
2023/03/15	14	77.76	12	77.27	75.90	2	27,463	0.01%
2023/03/14	0	0.00	2	75.05	75.50	-2	27,639	-0.01%
2023/03/13	10	74.58	9	74.80	76.00	1	27,805	0.00%
2023/03/10	7.5	72.70	99	72.62	72.40	-91.5	28,035	-0.33%
2023/03/09	2.1	76.49	4	77.15	76.00	-1.9	28,440	-0.01%
2023/03/08	9.3	77.60	0	0.00	77.60	9.3	29,589	0.03%
2023/03/07	2	79.30	2	79.35	79.20	0	31,679	0.00%
2023/03/06	4	79.00	1	78.20	79.00	3	32,545	0.01%
2023/03/03	7.3	78.10	1	78.20	78.10	6.3	33,580	0.02%
2023/03/02	22.7	79.02	6	79.03	78.80	16.7	33,809	0.05%
2023/03/01	10	81.82	10	82.24	81.60	0	34,331	0.00%
2023/02/24	19.1	81.74	24.4	82.01	81.30	-5.3	34,926	-0.02%
2023/02/23	4	79.45	3.1	79.55	80.00	0.9	35,006	0.00%
2023/02/22	18.7	78.32	7	77.80	78.10	11.7	35,078	0.03%
2023/02/21	7.1	81.12	3.1	81.32	80.90	4	35,210	0.01%
2023/02/20	20.1	80.15	4	80.18	80.60	16.1	35,453	0.05%
2023/02/17	9.4	80.64	1	81.60	80.00	8.4	36,109	0.02%
2023/02/16	36	81.73	31	81.56	81.50	5	36,232	0.01%
2023/02/15	27	78.42	11	78.36	77.90	16	35,580	0.04%
2023/02/14	2.1	77.01	1	77.20	77.20	1.1	35,384	0.00%
2023/02/13	8.2	77.57	5	77.82	77.50	3.2	35,365	0.01%
2023/02/10	15	78.33	9	79.00	79.00	6	35,162	0.02%
2023/02/09	11	77.45	9	77.11	76.90	2	34,580	0.01%
2023/02/08	73.1	77.67	14	77.31	77.80	59.1	34,426	0.17%
2023/02/07	82	77.57	5	77.88	77.80	77	34,045	0.23%
2023/02/06	2	77.65	13	77.78	77.50	-11	33,809	-0.03%
2023/02/03	11	79.29	47	78.76	78.10	-36	33,486	-0.11%
2023/02/02	41.1	81.05	26	80.33	79.50	15.1	32,779	0.05%
2023/02/01	4	83.28	9.2	83.48	84.50	-5.2	31,891	-0.02%
2023/01/31	13	79.81	60.1	80.87	82.90	-47.1	31,435	-0.15%
2023/01/30	2	75.15	13.2	77.76	78.10	-11.2	30,031	-0.04%
2023/01/17	3	70.30	14.3	70.45	71.00	-11.3	29,893	-0.04%
2023/01/16	5	67.76	18.2	68.66	69.20	-13.2	29,626	-0.04%
2023/01/12	1	66.20	1	66.60	66.20	0	29,684	0.00%
2023/01/11	2	67.05	7	66.60	66.50	-5	29,471	-0.02%
2023/01/10	3	67.20	4.1	68.25	67.20	-1.1	29,388	0.00%
2023/01/09	90	68.56	21.2	68.27	68.20	68.8	29,198	0.24%
2023/01/06	7	65.80	9	66.20	66.20	-2	28,481	-0.01%
2023/01/05	9	65.64	15	65.73	65.70	-6	27,989	-0.02%
2023/01/04	7	65.07	9	64.92	65.70	-2	27,698	-0.01%
2023/01/03	6	63.37	23	62.50	63.20	-17	27,350	-0.06%
2022/12/30	0	0.00	2	61.75	62.00	-2	27,175	-0.01%
2022/12/29	5	60.20	8	59.81	61.40	-3	27,061	-0.01%
2022/12/28	2	62.00	8	61.93	61.60	-6	26,892	-0.02%
2022/12/27	1	61.60	5.2	61.89	61.90	-4.2	26,747	-0.02%
2022/12/26	34	60.82	3	60.77	61.10	31	26,468	0.12%
2022/12/23	12.1	59.59	11	59.06	59.10	1.1	26,197	0.00%
2022/12/22	3	60.43	40	60.30	59.70	-37	25,954	-0.14%
2022/12/21	45	61.64	40	60.09	60.00	5	25,720	0.02%
2022/12/20	44.2	64.12	41	61.59	61.40	3.2	25,370	0.01%
2022/12/19	4	64.33	3	63.90	64.20	1	24,857	0.00%
2022/12/16	37.2	64.76	37	64.24	64.10	0.2	24,654	0.00%
2022/12/15	48	67.88	44	66.86	66.50	4	24,382	0.02%
2022/12/14	43	67.43	64	67.19	66.80	-21	23,822	-0.09%
2022/12/13	22	65.45	16	65.34	65.00	6	23,062	0.03%
2022/12/12	41.1	65.01	47	66.34	66.60	-5.9	22,467	-0.03%
2022/12/09	6.1	63.00	0	0.00	62.30	6.1	21,593	0.03%
2022/12/08	9	62.34	0	62.40	63.00	9	21,338	0.04%
2022/12/07	23	64.01	12	64.50	63.40	11	20,901	0.05%
2022/12/06	21	64.70	7	64.60	64.90	14	20,373	0.07%
2022/12/05	19	66.91	16	67.33	66.90	3	19,893	0.02%
2022/12/02	58	67.29	31	66.69	66.70	27	19,576	0.14%
2022/12/01	20	66.97	32	67.10	67.90	-12	18,949	-0.06%
2022/11/30	42	64.54	29.6	64.69	65.20	12.4	18,126	0.07%
2022/11/29	50	64.83	44	66.76	63.70	6	16,812	0.04%
2022/11/28	13.9	61.73	15	63.13	64.80	-1.1	14,714	-0.01%
2022/11/25	55.1	59.57	30.1	59.61	60.60	25	14,089	0.18%
2022/11/24	5	57.24	7	57.44	57.70	-2	12,958	-0.02%
2022/11/23	9	57.04	9.2	56.50	57.10	-0.2	12,521	0.00%
2022/11/22	31	54.79	31	54.51	54.90	0	11,541	0.00%
2022/11/21	4	51.78	31	53.58	54.10	-27	10,587	-0.26%
2022/11/18	3	49.27	2	48.80	49.20	1	9,933	0.01%
2022/11/17	8	50.58	4	50.83	50.20	4	9,704	0.04%
2022/11/16	7	49.85	6	51.20	50.90	1	9,257	0.01%
2022/11/15	16	49.45	17	50.44	51.10	-1	8,791	-0.01%
2022/11/14	1	46.45	21.2	48.01	49.50	-20.2	7,961	-0.25%
2022/11/11	0	0.00	3	45.07	45.00	-3	7,484	-0.04%
2022/11/10	3	44.92	3	45.10	44.40	0	7,462	0.00%
2022/11/09	10	45.56	5	46.15	44.80	5	7,416	0.07%
2022/11/07	0	0.00	2.8	45.57	45.75	-2.8	7,330	-0.04%
2022/11/04	4	44.15	7	44.88	45.05	-3	7,310	-0.04%
2022/11/03	4	44.45	0	0.00	44.45	4	7,270	0.06%
2022/10/31	7	45.89	4	45.75	45.60	3	7,566	0.04%
2022/10/28	4	45.99	10	46.45	45.75	-6	7,556	-0.08%
2022/10/27	1	45.50	7	45.81	46.55	-6	7,447	-0.08%
2022/10/26	6	44.78	4	44.95	44.40	2	7,331	0.03%
2022/10/25	10	44.53	0	0.00	44.30	10	7,207	0.14%
2022/10/24	46.1	45.95	61	45.66	46.00	-14.9	6,936	-0.21%
2022/10/21	5	45.25	8	45.12	45.05	-3	6,516	-0.05%
2022/10/20	0	0.00	1	41.40	41.35	-1	5,996	-0.02%
2022/10/19	1	42.85	9	43.27	43.00	-8	5,965	-0.13%
2022/10/18	2	43.33	5	43.27	42.80	-3	6,023	-0.05%
2022/10/17	2	43.25	4	43.25	43.45	-2	6,156	-0.03%
2022/10/14	1	42.70	4.2	42.39	42.80	-3.2	6,177	-0.05%
2022/10/13	1	41.05	5	42.51	41.05	-4	6,136	-0.07%
2022/10/11	3	40.97	0	0.00	40.80	3	6,175	0.05%
2022/10/07	1	43.15	3	42.33	42.90	-2	6,221	-0.03%
2022/10/05	2.1	41.50	0.1	41.90	41.20	2	6,646	0.03%
2022/10/04	0	0.00	1	41.40	41.20	-1	6,824	-0.01%
2022/10/03	1	40.75	1	41.25	40.75	0	7,032	0.00%
2022/09/30	1	41.05	0	0.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	1	41.75	41.55	-1	7,232	-0.01%
2022/09/28	0	0.00	1	42.70	41.20	-1	7,355	-0.01%
2022/09/27	1	42.55	1	43.00	42.65	0	7,378	0.00%
2022/09/23	1	43.40	0.2	43.05	42.85	0.9	7,635	0.01%
2022/09/22	0.1	42.10	10	42.90	43.45	-10	7,823	-0.13%
2022/09/21	0.1	42.75	0	0.00	42.60	0.1	8,031	0.00%
2022/09/20	1	43.30	5.2	42.85	43.30	-4.2	8,266	-0.05%
2022/09/19	1	41.95	0	0.00	41.95	1	8,537	0.01%
2022/09/14	10	41.90	0	0.00	42.20	10	9,969	0.10%
2022/09/13	0.2	42.30	0.3	42.30	42.15	-0.1	10,474	0.00%
2022/09/12	3.2	41.78	15	42.25	42.30	-11.8	10,661	-0.11%
2022/09/08	20	41.79	1	42.10	42.35	19	10,844	0.18%
2022/09/07	2	42.00	0	0.00	41.85	2	11,040	0.02%
2022/09/06	1.1	42.01	3	42.48	42.05	-1.9	11,057	-0.02%
2022/09/05	0.3	43.45	10	43.63	43.40	-9.8	11,033	-0.09%
2022/09/02	13.1	43.24	6	43.85	43.85	7.1	11,015	0.06%
2022/09/01	23	43.24	13	43.08	43.20	10	10,804	0.09%
2022/08/30	5	40.65	0.6	40.45	40.60	4.4	10,489	0.04%
2022/08/29	23	40.09	1	40.25	40.15	22	10,523	0.21%
2022/08/26	2	40.50	1	41.05	41.00	1	10,537	0.01%
2022/08/24	1	40.75	0	0.00	40.70	1	10,758	0.01%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/22	3	40.88	0	0.00	40.85	3	10,847	0.03%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/17	0	0.00	1	42.10	41.95	-1	10,930	-0.01%
2022/08/16	2	42.60	0.4	42.45	42.40	1.6	10,886	0.01%
2022/08/15	0	0.00	1	42.55	42.55	-1	10,870	-0.01%
2022/08/12	1	41.75	2	42.38	42.40	-1	10,881	-0.01%
2022/08/11	2.4	42.27	2	41.90	41.80	0.4	10,866	0.00%
2022/08/09	1	41.15	4.4	41.53	42.20	-3.4	10,889	-0.03%
2022/08/08	9	40.47	6	41.10	41.45	3	10,907	0.03%
2022/08/05	2	43.80	0	0.00	43.80	2	10,664	0.02%
2022/08/04	4	43.34	0	0.00	43.25	4	10,610	0.04%
2022/08/03	7	44.79	5	44.20	44.05	2	10,503	0.02%
2022/08/01	2	45.35	0	0.00	45.55	2	10,361	0.02%
2022/07/29	7	45.46	1	45.75	45.75	6	10,334	0.06%
2022/07/28	1	45.55	23	45.89	45.45	-22	10,296	-0.21%
2022/07/27	0	0.00	11	45.78	46.20	-11	10,234	-0.11%
2022/07/26	1	46.00	1	46.15	45.55	0	10,166	0.00%
2022/07/25	0	0.00	6	44.76	45.80	-6	10,061	-0.06%
2022/07/22	21	45.90	1	45.50	45.95	20	9,867	0.20%
2022/07/21	11	46.67	20	47.00	46.95	-9	9,614	-0.09%
2022/07/20	2	47.95	0.1	48.00	47.50	2	9,444	0.02%
2022/07/19	0	0.00	1	47.80	48.05	-1	9,371	-0.01%
2022/07/18	0	48.30	1	47.85	48.50	-1	9,321	-0.01%
2022/07/15	2	48.00	20	47.92	48.00	-18	9,207	-0.20%
2022/07/14	14	49.14	1	48.80	49.00	13	9,075	0.14%
2022/07/13	18	48.11	6	48.06	49.00	12	8,896	0.14%
2022/07/12	1	47.20	24	46.45	46.90	-23	8,479	-0.27%
2022/07/11	1	46.40	11	46.55	46.10	-10	8,246	-0.12%
2022/07/08	0	0.00	3	44.62	44.70	-3	8,045	-0.04%
2022/07/07	12	42.43	2	43.55	43.70	10	7,907	0.13%
2022/07/06	3	42.50	3	42.90	42.50	0	7,786	0.00%
2022/07/05	2	44.48	0	0.00	44.50	2	7,651	0.03%
2022/07/01	43	45.47	36	46.16	44.40	7	7,468	0.09%
2022/06/30	3	47.00	0	0.00	47.20	3	7,202	0.04%
2022/06/29	5	48.39	5	47.75	47.50	0	6,978	0.00%
2022/06/28	1	48.75	10	48.23	48.35	-9	6,707	-0.13%
2022/06/27	8	48.81	5	50.00	50.20	3	6,443	0.05%
2022/06/23	9	50.52	16	49.64	50.50	-7	5,800	-0.12%
2022/06/22	2	48.65	6	49.09	49.10	-4	4,986	-0.08%
2022/06/21	3	47.92	9.3	47.98	49.75	-6.3	4,553	-0.14%
2022/06/20	4	45.20	29	45.46	45.30	-25	3,987	-0.63%
2022/06/17	1	45.95	0	0.00	46.10	1	3,770	0.03%
2022/06/16	10	46.20	5.5	46.16	45.80	4.5	3,557	0.13%
2022/06/14	10	44.95	0	0.00	44.80	10	3,285	0.30%
2022/06/13	2	45.43	5	45.82	45.40	-3	3,201	-0.09%
2022/06/10	0	0.00	12	45.20	45.40	-12	3,116	-0.39%
2022/06/09	1	44.85	1	45.20	45.20	0	3,089	0.00%
2022/06/07	5	44.80	0	0.00	44.35	5	3,070	0.16%
2022/06/06	1	44.50	1	45.00	44.70	0	3,007	0.00%
2022/06/02	16	45.49	2	45.23	45.15	14	3,005	0.47%
2022/06/01	45.5	46.00	19	45.77	45.80	26.5	2,937	0.90%
2022/05/31	0	0.00	23	44.04	44.45	-23	2,668	-0.86%
2022/05/30	0	0.00	30	43.30	43.70	-30	2,530	-1.19%
2022/05/27	5	43.35	0	0.00	43.30	5	2,472	0.20%
2022/05/25	1	43.20	1	43.20	43.15	0	2,352	0.00%
2022/05/24	4	42.10	0.6	41.95	42.15	3.4	2,309	0.15%
2022/05/16	25	40.80	0	0.00	42.00	25	2,128	1.17%
2022/05/11	1	38.70	0	0.00	38.65	1	1,865	0.05%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	6	41.46	41.10	-6	2,154	-0.28%
2022/04/20	0	0.00	1	40.90	40.95	-1	2,209	-0.05%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/04/11	3	39.10	0	0.00	39.10	3	2,555	0.12%
2022/04/07	0	0.00	10	39.90	39.90	-10	2,754	-0.36%
2022/04/06	0	0.00	15	40.55	40.55	-15	2,779	-0.54%
2022/03/28	0	0.00	1	40.25	40.10	-1	2,875	-0.03%
2022/03/25	0	0.00	11	40.35	40.40	-11	2,888	-0.38%
2022/03/23	0	0.00	1	40.55	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1.4	40.10	40.30	-1.4	2,996	-0.05%
2022/03/21	0	0.00	6	40.00	39.95	-6	3,002	-0.20%
2022/03/18	15	39.75	1	39.85	39.80	14	3,030	0.46%
2022/03/17	2	39.50	0	0.00	39.60	2	3,024	0.07%
2022/03/16	2	38.90	1	39.15	39.00	1	3,028	0.03%
2022/03/14	2	39.10	0	0.00	39.10	2	3,026	0.07%
2022/03/11	13.2	39.36	0	0.00	39.05	13.2	3,025	0.44%
2022/03/10	0	0.00	4	40.45	40.30	-4	2,959	-0.14%
2022/03/09	1	39.20	5	39.05	39.30	-4	2,948	-0.14%
2022/03/08	0	0.00	1	38.80	38.90	-1	2,973	-0.03%
2022/03/07	5	40.10	0	0.00	39.70	5	2,936	0.17%
2022/02/25	3	40.85	0	0.00	40.85	3	3,128	0.10%
2022/02/23	1	41.85	0	0.00	41.85	1	3,355	0.03%
2022/02/22	0	0.00	2	42.70	41.75	-2	3,515	-0.06%
2022/02/21	0	0.00	23	42.90	42.75	-23	3,568	-0.64%
2022/02/18	3	42.25	0	0.00	42.40	3	3,706	0.08%
2022/02/16	1	41.70	0	0.00	41.70	1	3,962	0.03%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/09	1	42.00	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	58	42.03	42.05	-58	4,253	-1.36%
2022/01/26	3	40.80	17	40.87	40.80	-14	4,330	-0.32%
2022/01/25	5	40.90	0	0.00	40.80	5	4,417	0.11%
2022/01/24	1.2	41.29	5	40.90	41.35	-3.8	4,453	-0.09%
2022/01/21	1	41.55	0	0.00	41.35	1	4,537	0.02%
2022/01/20	1	41.90	65	42.10	42.00	-64	4,538	-1.41%
2022/01/18	0.3	42.75	83	42.85	42.75	-82.7	4,557	-1.81%
2022/01/13	2	43.25	1.1	43.42	43.45	0.9	4,898	0.02%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	1	42.65	1	42.80	42.75	0	5,175	0.00%
2022/01/10	2.1	43.10	0	0.00	43.30	2.1	5,515	0.04%
2022/01/07	1	43.50	6	43.72	43.60	-5	5,730	-0.09%
2022/01/05	0	0.00	4	43.44	43.55	-4	5,988	-0.07%
2022/01/04	1	42.85	0	0.00	43.25	1	6,131	0.02%
2022/01/03	0	0.00	14	42.96	42.85	-14	6,645	-0.21%
2021/12/30	0.1	41.89	0	0.00	41.90	0.1	6,725	0.00%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	1	41.60	20	41.65	42.30	-19	7,180	-0.26%
2021/12/21	2	41.80	0	0.00	41.80	2	7,547	0.03%
2021/12/20	0	0.00	50	42.10	41.85	-50	7,868	-0.64%
2021/12/17	0	0.00	3	41.72	41.85	-3	8,019	-0.04%
2021/12/16	1	41.55	0	0.00	41.25	1	8,246	0.01%
2021/12/15	45	41.10	0	0.00	41.15	45	8,731	0.52%
2021/12/14	3	41.25	1	41.20	41.10	2	9,503	0.02%
2021/12/10	3	41.42	0	0.00	41.35	3	10,132	0.03%
2021/12/09	0	0.00	48	41.92	41.70	-48	10,150	-0.47%
2021/12/08	3.5	41.83	0	0.00	41.70	3.5	10,165	0.03%
2021/12/06	1	41.55	1	41.55	41.55	0	10,137	0.00%
2021/12/03	2	41.40	0	0.00	41.45	2	10,151	0.02%
2021/12/01	1	41.05	1	41.15	41.55	0	10,150	0.00%
2021/11/30	1	41.65	1	41.60	41.00	0	10,150	0.00%
2021/11/26	54	41.82	0	0.00	41.60	54	10,092	0.54%
2021/11/25	1	43.05	0	0.00	42.40	1	10,021	0.01%
2021/11/24	0	0.00	1	42.85	42.80	-1	10,011	-0.01%
2021/11/23	3	43.05	1.7	44.13	43.15	1.3	9,994	0.01%
2021/11/22	0	0.00	6.4	44.21	44.05	-6.4	9,908	-0.06%
2021/11/19	0	0.00	3	43.87	43.30	-3	9,740	-0.03%
2021/11/18	2	43.70	1	43.25	43.10	1	9,587	0.01%
2021/11/17	0	0.00	13	43.42	43.40	-13	9,523	-0.14%
2021/11/16	1	43.40	123	42.49	43.35	-122	9,379	-1.30%	大賣/鉅額交易
2021/11/15	2	42.05	2	41.90	41.90	0	9,147	0.00%
2021/11/12	0	0.00	2	41.68	41.85	-2	9,137	-0.02%
2021/11/11	55	40.94	0	0.00	40.80	55	9,095	0.60%
2021/11/10	21	41.65	1	41.65	41.55	20	9,033	0.22%
2021/11/09	1	41.90	0	0.00	42.10	1	9,018	0.01%
2021/11/08	10	41.60	10	41.75	41.50	0	8,969	0.00%
2021/11/05	1	41.55	21	41.65	41.85	-20	8,947	-0.22%
2021/11/04	17	41.55	0	0.00	41.50	17	8,966	0.19%
2021/11/03	0	0.00	0.2	41.55	41.40	-0.2	8,918	0.00%
2021/11/02	2	42.05	3	42.17	41.50	-1	8,965	-0.01%
2021/11/01	10	41.59	17	41.34	41.35	-7	8,871	-0.08%
2021/10/29	27	41.56	0	0.00	41.10	27	8,813	0.31%
2021/10/28	20	42.13	0	0.00	41.90	20	8,730	0.23%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/25	0	0.00	15	42.86	42.70	-15	8,597	-0.17%
2021/10/22	2	42.18	2	42.33	42.20	0	8,522	0.00%
2021/10/21	0	0.00	53	43.05	43.10	-53	8,420	-0.63%
2021/10/20	45	41.72	3	41.63	41.40	42	8,208	0.51%
2021/10/19	2	42.75	8	42.46	41.90	-6	8,091	-0.07%
2021/10/18	44	43.13	13	42.97	42.15	31	7,879	0.39%
2021/10/15	3	43.83	15	43.48	44.25	-12	7,551	-0.16%
2021/10/14	31	43.08	0	0.00	42.95	31	7,346	0.42%
2021/10/13	25	42.73	4	42.75	43.65	21	7,244	0.29%
2021/10/12	32	43.00	113	42.76	42.70	-81	7,081	-1.14%	大賣/
2021/10/08	8	44.30	258	44.33	44.20	-250	6,883	-3.63%	大賣/鉅額交易
2021/10/07	197	42.53	19.1	42.87	43.05	177.9	6,326	2.81%	大買/鉅額交易
2021/10/06	24	41.85	16	41.50	42.15	8	6,118	0.13%
2021/10/05	52	40.08	0	0.00	40.30	52	5,905	0.88%
2021/10/04	6	40.58	1	41.00	40.60	5	5,852	0.09%
2021/10/01	111	41.32	386.3	40.46	40.25	-275.2	5,782	-4.76%	大買/大賣/鉅額交易
2021/09/30	84.1	42.41	82	42.69	42.70	2.1	5,642	0.04%
2021/09/29	21	42.29	0	0.00	42.00	21	5,550	0.38%
2021/09/28	1	42.00	1	42.95	42.80	0	5,453	0.00%
2021/09/27	5	44.55	6	43.88	43.10	-1	5,411	-0.02%
2021/09/24	7	43.50	19	43.81	44.00	-12	5,138	-0.23%
2021/09/23	173	43.53	3	43.60	43.80	170	4,989	3.41%	大買/鉅額交易
2021/09/22	66	44.21	57	44.85	43.70	9	4,756	0.19%
2021/09/17	79	43.21	22	43.69	43.95	57	4,291	1.33%
2021/09/16	153	41.19	10	41.31	41.15	143	3,610	3.96%	大買/鉅額交易
2021/09/15	111	39.10	13.3	39.62	40.30	97.7	3,399	2.87%	大買/
2021/09/14	0	0.00	2	38.25	38.25	-2	3,195	-0.06%
2021/09/08	0	37.25	0	37.20	36.90	0	3,339	0.00%
2021/09/06	0	0.00	103	37.66	37.50	-103	3,386	-3.04%	大賣/鉅額交易
2021/09/03	0	0.00	0	38.10	38.10	0	3,381	0.00%
2021/08/27	1	38.00	0.1	38.00	38.00	0.9	3,369	0.03%
2021/08/26	3	37.45	10	37.85	37.45	-7	3,367	-0.21%
2021/08/24	0.1	36.95	0	37.00	36.95	0.1	3,388	0.00%
2021/08/23	8	36.71	0	0.00	36.65	8	3,411	0.23%
2021/08/20	0	0.00	1	36.35	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	1	37.00	2	36.45	37.55	-1	3,469	-0.03%
2021/08/16	0	0.00	0	38.00	37.80	0	3,481	0.00%
2021/08/13	0	0.00	5	39.19	38.50	-5	3,483	-0.14%
2021/08/11	10	39.00	0	0.00	39.15	10	3,558	0.28%
2021/08/10	14	39.56	0	0.00	39.40	14	3,646	0.38%
2021/08/06	80	41.35	84	40.95	40.90	-4	3,899	-0.10%
2021/08/05	5	40.31	4	40.10	40.10	1	3,965	0.03%
2021/08/04	0	0.00	1.9	39.71	40.00	-1.9	4,156	-0.05%
2021/07/30	16	40.25	0	0.00	39.90	16	4,420	0.36%
2021/07/29	20	40.05	17	40.25	40.25	3	4,468	0.07%
2021/07/28	2	39.83	3	39.80	39.70	-1	4,571	-0.02%
2021/07/27	111	41.25	0	0.00	40.40	111	4,794	2.32%	大買/鉅額交易
2021/07/26	11	41.24	11	40.85	40.85	0	4,940	0.00%
2021/07/22	19	40.80	19	41.10	40.70	0	5,087	0.00%
2021/07/21	0	0.00	110	40.15	40.00	-110	5,135	-2.14%	大賣/鉅額交易
2021/07/20	120	41.04	80	40.70	40.60	40	5,149	0.78%	大買/
2021/07/16	125	42.74	0	0.00	42.50	125	5,419	2.31%	大買/鉅額交易
2021/07/15	110	42.20	0	0.00	41.75	110	5,568	1.98%	大買/鉅額交易
2021/07/14	0	0.00	99	41.60	41.15	-99	5,798	-1.71%
2021/07/12	0	0.00	50	42.35	42.50	-50	6,040	-0.83%
2021/07/09	0	0.00	1	42.20	41.95	-1	6,373	-0.02%
2021/07/08	0	0.00	166	42.10	42.00	-166	6,864	-2.42%	大賣/鉅額交易
2021/07/07	4	42.90	2	42.93	42.60	2	7,496	0.03%
2021/07/06	80	42.96	93	42.72	42.70	-13	7,871	-0.17%
2021/07/05	125	43.49	126	42.80	42.80	-1	8,124	-0.01%	大買/大賣/
2021/07/02	170	42.75	174.2	43.01	43.00	-4.2	8,189	-0.05%	大買/大賣/
2021/07/01	155	42.75	161	42.26	42.15	-6	8,194	-0.07%	大買/大賣/
2021/06/30	127	42.52	121	42.56	42.60	6	8,237	0.07%	大買/大賣/
2021/06/29	180	42.31	82	42.45	42.30	98	8,331	1.18%	大買/
2021/06/28	36	42.13	27	42.50	42.50	9	8,484	0.11%
2021/06/25	169	42.56	7	42.49	42.50	162	8,515	1.90%	大買/鉅額交易
2021/06/24	2	42.25	0	0.00	42.75	2	8,614	0.02%
2021/06/23	0	0.00	68	41.14	41.60	-68	8,997	-0.76%
2021/06/22	68	40.00	1	39.80	40.00	67	9,683	0.69%
2021/06/21	1	40.50	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	11	40.74	40.50	-11	10,830	-0.10%
2021/06/17	0	0.00	1	40.10	40.20	-1	10,808	-0.01%
2021/06/09	0	0.00	0.2	39.40	39.35	-0.2	11,374	0.00%
2021/06/07	1	39.40	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/02	2	40.28	0	0.00	40.10	2	11,720	0.02%
2021/06/01	10	39.55	11	39.55	40.10	-1	11,728	-0.01%
2021/05/31	1	40.00	3	39.50	39.45	-2	11,793	-0.02%
2021/05/28	0	0.00	6	39.66	39.70	-6	11,827	-0.05%
2021/05/27	1	38.85	0.6	39.00	38.80	0.4	11,868	0.00%
2021/05/26	3	39.30	1	39.65	39.80	2	11,895	0.02%
2021/05/25	0	0.00	2	40.15	39.55	-2	12,015	-0.02%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/21	0	0.00	1	39.60	39.20	-1	12,377	-0.01%
2021/05/20	2	39.08	0	0.00	38.60	2	12,562	0.02%
2021/05/18	12	37.40	17	38.51	38.85	-5	12,797	-0.04%
2021/05/17	2	36.85	1	36.80	36.00	1	12,762	0.01%
2021/05/14	21	40.23	14	40.68	38.90	7	12,672	0.06%
2021/05/12	10	39.50	35	38.43	38.10	-25	12,478	-0.20%
2021/05/11	11	40.50	1	41.05	40.60	10	12,357	0.08%
2021/05/07	0	0.00	7	42.24	42.90	-7	12,358	-0.06%
2021/05/05	10	40.00	12	40.93	40.40	-2	12,720	-0.02%
2021/05/04	9.2	40.66	2	41.70	40.50	7.2	12,698	0.06%
2021/05/03	0	0.00	10	43.20	42.95	-10	12,571	-0.08%
2021/04/29	2	45.30	2	45.73	45.40	0	12,565	0.00%
2021/04/28	2.2	45.22	1	44.90	45.15	1.2	12,567	0.01%
2021/04/27	3	45.40	3	45.57	45.60	0	12,645	0.00%
2021/04/26	3	44.88	0	0.00	44.75	3	12,694	0.02%
2021/04/23	1.1	44.96	0	0.00	44.60	1.1	12,780	0.01%
2021/04/22	3	45.42	1	45.90	44.35	2	12,901	0.02%
2021/04/21	3	46.87	0	0.00	46.50	3	12,842	0.02%
2021/04/20	31.5	47.80	15	47.10	47.85	16.5	12,734	0.13%
2021/04/19	2	46.50	5	46.37	46.40	-3	12,771	-0.02%
2021/04/16	1	45.85	29	45.72	45.65	-28	12,810	-0.22%
2021/04/15	8	46.07	22	46.07	45.55	-14	12,884	-0.11%
2021/04/14	40	47.17	18	46.99	47.20	22	12,794	0.17%
2021/04/13	20	47.67	15	47.14	46.80	5	13,010	0.04%
2021/04/12	31	46.16	14	46.45	46.30	17	12,787	0.13%
2021/04/09	63.1	44.49	8.1	44.98	44.70	55	13,190	0.42%
2021/04/08	4.1	44.04	17	44.18	44.05	-13	13,439	-0.10%
2021/04/07	2	44.00	2	44.10	43.95	0	13,403	0.00%
2021/04/06	4	44.03	5	44.18	44.00	-1	13,536	-0.01%
2021/04/01	3	43.95	2	44.30	44.45	1	14,220	0.01%
2021/03/31	9	44.03	6	44.01	44.05	3	14,437	0.02%
2021/03/30	11	43.21	3	43.35	43.35	8	14,258	0.06%
2021/03/29	32	43.15	21	43.72	43.45	11	14,224	0.08%
2021/03/26	6	43.53	2	43.55	43.25	4	14,084	0.03%
2021/03/25	13	46.28	16	45.63	45.10	-3	13,578	-0.02%
2021/03/24	10	45.83	15	45.65	46.65	-5	12,788	-0.04%
2021/03/23	3	42.50	0	0.00	42.45	3	11,679	0.03%
2021/03/19	4	42.25	2	42.05	42.10	2	11,540	0.02%
2021/03/18	5	43.41	1.6	42.83	42.80	3.4	11,438	0.03%
2021/03/17	24	43.85	26	43.43	43.30	-2	11,313	-0.02%
2021/03/16	1	42.35	21	42.93	42.75	-20	11,058	-0.18%
2021/03/15	18	42.41	2	42.30	42.25	16	10,985	0.15%
2021/03/10	1	42.85	0	0.00	42.35	1	10,968	0.01%
2021/03/09	0	0.00	2	42.83	42.85	-2	10,911	-0.02%
2021/03/08	0	0.00	1	42.70	42.10	-1	10,839	-0.01%
2021/03/05	3	41.60	0	0.00	41.50	3	10,725	0.03%
2021/03/04	0	0.00	13	41.76	41.60	-13	10,714	-0.12%
2021/03/03	6	41.62	1	42.30	41.85	5	10,655	0.05%
2021/02/26	10	41.63	5	41.68	41.65	5	10,553	0.05%
2021/02/25	4.7	42.75	4.3	42.75	42.60	0.5	10,566	0.00%
2021/02/24	7	42.15	2	41.90	41.40	5	10,518	0.05%
2021/02/23	11	43.63	3	43.52	43.55	8	10,325	0.08%
2021/02/22	5	43.09	1	43.00	42.90	4	10,227	0.04%
2021/02/19	43	42.29	52	43.04	43.70	-9	10,159	-0.09%
2021/02/17	0	0.00	1	40.80	40.90	-1	10,053	-0.01%
2021/02/05	0	0.00	2	40.00	40.00	-2	10,018	-0.02%
2021/02/04	2	40.73	1	40.35	40.35	1	9,982	0.01%
2021/02/02	1	41.05	10	41.60	41.15	-9	9,943	-0.09%
2021/02/01	4	40.51	1	40.45	40.45	3	9,892	0.03%
2021/01/29	13.4	41.34	1	41.15	40.90	12.4	9,858	0.13%
2021/01/28	8	41.59	1	41.60	41.35	7	9,789	0.07%
2021/01/27	7	41.90	5	42.95	43.20	2	9,589	0.02%
2021/01/26	0	0.00	4	41.31	41.10	-4	9,261	-0.04%
2021/01/25	2	42.40	1	41.80	41.95	1	9,225	0.01%
2021/01/22	4	41.78	4	42.09	43.20	0	9,197	0.00%
2021/01/21	2	41.33	3.1	40.95	40.95	-1.1	9,061	-0.01%
2021/01/20	2	43.13	2	42.25	41.45	0	8,987	0.00%
2021/01/19	4	43.43	3	43.40	43.05	1	8,845	0.01%
2021/01/18	6	43.02	2	43.53	43.55	4	8,730	0.05%
2021/01/15	4	43.34	4	42.68	42.75	0	8,578	0.00%
2021/01/14	5	44.71	1	44.30	44.30	4	8,366	0.05%
2021/01/13	4	44.68	6	44.78	44.45	-2	8,162	-0.02%
2021/01/12	11	44.83	10	43.92	43.95	1	8,071	0.01%
2021/01/11	9	46.71	4.6	47.29	46.80	4.4	7,913	0.06%
2021/01/08	1	46.70	1	46.70	46.55	0	7,853	0.00%
2021/01/07	21	49.11	14	48.79	48.00	7	7,662	0.09%
2021/01/06	16	50.14	12.2	49.60	49.00	3.8	7,415	0.05%
2021/01/05	15	49.46	9	49.17	48.85	6	6,700	0.09%
2021/01/04	27	50.06	17	49.46	50.90	10	6,279	0.16%
2020/12/31	11	46.05	21.1	45.97	46.90	-10.1	5,551	-0.18%
2020/12/30	0	0.00	4	42.28	42.85	-4	5,130	-0.08%
2020/12/29	6	42.37	25	42.84	42.20	-19	5,130	-0.37%
2020/12/28	40	43.53	7	42.85	43.50	33	4,966	0.66%
2020/12/25	1	39.95	6	40.04	41.05	-5	4,236	-0.12%
2020/12/24	2.1	37.50	10	37.37	37.35	-8	3,943	-0.20%
2020/12/23	11	36.79	1	36.80	37.20	10	3,965	0.25%
2020/12/21	1	36.95	0	0.00	37.25	1	3,955	0.03%
2020/12/15	0.1	36.75	0	0.00	36.50	0.1	4,114	0.00%
2020/12/14	0	0.00	0	36.70	36.70	0	4,295	0.00%
2020/12/11	2	36.95	35.2	36.85	36.80	-33.2	4,351	-0.76%
2020/12/08	15.1	37.68	0	0.00	37.65	15.1	4,692	0.32%
2020/12/07	9	38.28	3	37.65	37.65	6	4,911	0.12%
2020/12/04	5	38.48	0	0.00	38.45	5	5,046	0.10%
2020/12/02	1	38.25	11	38.27	38.55	-10	5,096	-0.20%
2020/12/01	0	0.00	0.1	38.80	38.80	-0.1	5,203	0.00%
2020/11/27	0	0.00	2	39.35	39.35	-2	5,360	-0.04%
2020/11/24	7	39.01	11.6	39.92	38.75	-4.6	6,017	-0.08%
2020/11/23	0	0.00	1	40.75	40.10	-1	6,060	-0.02%
2020/11/20	0	0.00	1	39.85	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	12.7	39.09	38.90	-12.7	6,314	-0.20%
2020/11/18	1	39.55	2.3	39.09	39.00	-1.3	6,319	-0.02%
2020/11/17	0	0.00	11.6	37.40	38.10	-11.6	6,289	-0.18%
2020/11/16	5	37.50	6	37.33	37.70	-1	6,399	-0.02%
2020/11/13	20	36.74	22	36.21	36.25	-2	6,375	-0.03%
2020/11/12	0	0.00	5	35.70	36.00	-5	6,632	-0.08%
2020/11/11	5	35.94	10	35.95	35.90	-5	6,804	-0.07%
2020/11/10	3	35.00	9	34.60	35.05	-6	6,818	-0.09%
2020/11/09	0.8	34.30	41	34.40	34.50	-40.2	6,897	-0.58%
2020/11/06	24.3	34.27	66.7	33.90	34.00	-42.4	7,052	-0.60%
2020/11/05	1	35.55	8	35.57	34.90	-7	7,399	-0.09%
2020/11/04	0	0.00	20	35.00	35.15	-20	7,647	-0.26%
2020/11/03	0	35.50	0	0.00	35.05	0	7,742	0.00%
2020/11/02	3	34.80	50	34.50	34.90	-47	7,806	-0.60%
2020/10/30	6	36.03	1.3	36.59	35.60	4.7	7,864	0.06%
2020/10/29	0	0.00	2	37.60	37.55	-2	7,849	-0.03%
2020/10/28	0	0.00	0.8	38.10	38.30	-0.8	7,917	-0.01%
2020/10/27	0	0.00	1	38.15	38.20	-1	7,957	-0.01%
2020/10/26	0.1	38.12	1.3	38.36	38.30	-1.2	8,080	-0.02%
2020/10/23	1	38.25	1.8	38.05	38.05	-0.8	8,107	-0.01%
2020/10/21	6	38.05	0	0.00	38.20	6	8,288	0.07%
2020/10/19	44	39.45	5	39.75	38.00	39	8,490	0.46%
2020/10/05	2	22.60	0.1	22.65	22.85	1.9	8,393	0.02%
2020/09/30	1	23.10	2	23.10	22.95	-1	8,477	-0.01%
2020/09/29	2	23.38	1	23.30	23.30	1	8,629	0.01%
2020/09/28	0	22.85	0	0.00	23.00	0	8,866	0.00%
2020/09/25	2	22.60	0	0.00	22.60	2	8,961	0.02%
2020/09/23	3	23.20	4	23.45	22.80	-1	8,866	-0.01%
2020/09/21	1	24.20	0	0.00	24.30	1	8,759	0.01%
2020/09/18	0	22.90	2	24.15	24.30	-2	8,856	-0.02%
2020/09/17	1	23.75	0	0.00	23.75	1	8,918	0.01%
2020/09/16	8	23.56	0	0.00	23.50	8	8,958	0.09%
2020/09/15	0	0.00	2	23.75	23.75	-2	8,950	-0.02%
2020/09/14	2	23.65	0	0.00	23.60	2	9,023	0.02%
2020/09/11	19	24.19	0	0.00	23.70	19	9,128	0.21%
2020/09/10	0	0.00	1	24.25	24.35	-1	9,194	-0.01%
2020/09/09	2	24.15	2	23.95	24.45	0	9,265	0.00%
2020/09/08	7	24.44	0	0.00	24.25	7	9,286	0.08%
2020/09/07	1	25.40	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	28	25.26	25.45	-28	9,415	-0.30%
2020/09/03	1	25.95	0.8	25.30	25.30	0.2	9,458	0.00%
2020/09/02	2	26.05	0	0.00	25.70	2	9,787	0.02%
2020/09/01	13	25.23	13	25.57	25.90	0	10,242	0.00%
2020/08/31	7	25.51	28	25.54	25.30	-21	10,258	-0.20%
2020/08/27	1	24.75	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	10	24.99	25.10	-10	10,706	-0.09%
2020/08/25	1	24.45	0	0.00	24.40	1	10,706	0.01%
2020/08/24	0	0.00	5	24.70	24.85	-5	10,717	-0.05%
2020/08/21	0	0.00	21	25.09	25.10	-21	10,745	-0.20%
2020/08/20	32	22.80	17	23.49	23.30	15	10,541	0.14%
2020/08/19	14	24.90	7	25.42	24.75	7	10,319	0.07%
2020/08/18	0	0.00	2	25.18	25.35	-2	10,271	-0.02%
2020/08/17	13	24.91	28	24.75	25.15	-15	10,263	-0.15%
2020/08/14	9	23.78	0.3	23.75	23.85	8.7	10,253	0.08%
2020/08/12	11	24.47	55	24.42	24.40	-44	11,160	-0.39%
2020/08/11	25	24.28	207	24.32	24.55	-182	11,315	-1.61%	大賣/鉅額交易
2020/08/10	6	24.08	44	24.24	24.20	-38	11,238	-0.34%
2020/08/07	2	23.83	11.1	24.51	24.00	-9.1	11,141	-0.08%
2020/08/06	0	0.00	12	24.00	23.90	-12	10,896	-0.11%
2020/08/05	0	0.00	1	23.40	23.50	-1	10,748	-0.01%
2020/08/04	1	23.50	2	23.45	23.50	-1	10,813	-0.01%
2020/08/03	20	23.11	4	23.53	23.45	16	10,766	0.15%
2020/07/31	0	0.00	7	23.59	23.70	-7	10,628	-0.07%
2020/07/30	10	23.05	72	22.78	23.00	-62	10,275	-0.60%
2020/07/21	0	0.00	1	22.00	21.90	-1	10,042	-0.01%
2020/07/20	0	0.00	0.2	21.40	21.40	-0.2	10,001	0.00%
2020/07/16	1	21.85	10	21.80	21.80	-9	10,100	-0.09%
2020/07/14	0	0.00	100	21.35	21.55	-100	10,050	-0.99%
2020/07/09	1	21.15	0.2	21.10	21.10	0.8	10,131	0.01%
2020/07/08	12	21.58	11	21.37	21.40	1	10,172	0.01%
2020/07/07	14	22.17	7	21.66	22.25	7	10,259	0.07%
2020/07/06	1	21.10	10	21.10	21.25	-9	10,679	-0.08%
2020/07/03	6	21.19	0	0.00	21.20	6	11,003	0.05%
2020/06/30	1	21.40	3	21.33	21.55	-2	11,996	-0.02%
2020/06/29	0	0.00	9	21.47	21.15	-9	12,611	-0.07%
2020/06/24	1	21.85	4	21.90	21.90	-3	12,541	-0.02%
2020/06/23	3	22.12	6	22.11	22.15	-3	12,518	-0.02%
2020/06/19	2	22.60	3	22.67	22.50	-1	12,547	-0.01%
2020/06/18	0	0.00	30	22.85	22.50	-30	12,504	-0.24%
2020/06/17	1	22.80	0	0.00	22.90	1	12,471	0.01%
2020/06/15	5	22.50	0	0.00	22.10	5	12,420	0.04%
2020/06/12	11	21.95	48	21.93	22.25	-37	12,415	-0.30%
2020/06/11	1	22.80	25	23.52	22.70	-24	12,296	-0.20%
2020/06/10	2	23.78	8	23.45	23.85	-6	12,240	-0.05%
2020/06/09	2	24.10	17	24.08	23.85	-15	12,160	-0.12%
2020/06/08	20	23.58	39	23.48	23.20	-19	11,764	-0.16%
2020/06/05	0	0.00	1	22.00	22.30	-1	11,237	-0.01%
2020/06/04	0	0.00	18	22.18	22.35	-18	11,126	-0.16%
2020/05/28	13	20.01	0	0.00	19.80	13	10,651	0.12%
2020/05/27	1	19.90	29	19.94	19.90	-28	10,612	-0.26%
2020/05/26	1	20.05	0	0.00	19.90	1	10,745	0.01%
2020/05/25	1	20.05	0	0.00	20.25	1	10,725	0.01%
2020/05/22	5	20.13	0	0.00	20.05	5	10,719	0.05%
2020/05/21	5	20.50	54	20.66	20.60	-49	10,663	-0.46%
2020/05/20	4	19.95	10	20.05	20.35	-6	10,541	-0.06%
2020/05/19	4	19.05	37	19.18	19.70	-33	10,116	-0.33%
2020/05/18	2	18.10	0	0.00	17.95	2	9,692	0.02%
2020/05/15	10	17.00	0.4	16.85	16.90	9.6	9,511	0.10%
2020/05/12	5	16.80	0	0.00	16.75	5	9,612	0.05%
2020/05/11	0	0.00	10	17.00	16.90	-10	9,800	-0.10%
2020/05/08	0	0.00	1	16.50	16.35	-1	10,006	-0.01%
2020/05/07	1	16.55	4	16.50	16.45	-3	10,091	-0.03%
2020/05/06	0	0.00	5	16.53	16.40	-5	10,143	-0.05%
2020/05/04	0	0.00	20	16.70	16.70	-20	10,085	-0.20%
2020/04/30	0	0.00	20	17.60	17.40	-20	10,060	-0.20%
2020/04/29	4	17.44	10	17.40	17.55	-6	9,996	-0.06%
2020/04/28	10	17.15	2	16.95	16.90	8	9,978	0.08%
2020/04/27	1	17.00	30	16.93	17.10	-29	9,904	-0.29%
2020/04/24	2	16.75	2	16.75	16.70	0	9,845	0.00%
2020/04/23	2	16.95	14	17.00	17.00	-12	9,776	-0.12%
2020/04/22	0	0.00	90	16.51	16.55	-90	9,690	-0.93%
2020/04/21	3	17.28	0	0.00	16.75	3	9,616	0.03%
2020/04/17	26	18.07	14	18.22	17.80	12	9,427	0.13%
2020/04/16	0	0.00	10	18.10	18.20	-10	9,317	-0.11%
2020/04/15	2	18.40	20	18.65	18.35	-18	9,244	-0.19%
2020/04/14	14	18.51	26	18.61	18.45	-12	9,153	-0.13%
2020/04/13	9	18.35	9	18.70	18.70	0	9,024	0.00%
2020/04/10	3	19.05	18	19.04	18.75	-15	8,882	-0.17%
2020/04/09	14	18.78	14	18.67	18.50	0	8,637	0.00%
2020/04/08	2	17.45	102.6	18.00	18.15	-100.6	7,968	-1.26%	大賣/
2020/04/07	0	0.00	44	16.48	16.50	-44	7,539	-0.58%
2020/04/06	40	15.31	2	14.80	15.55	38	7,210	0.53%
2020/04/01	2	14.70	3	14.78	14.85	-1	6,853	-0.01%
2020/03/31	107	14.70	10	14.80	14.70	97	6,443	1.51%	大買/
2020/03/26	0.1	16.65	5	16.45	16.65	-4.9	5,713	-0.09%
2020/03/25	0	0.00	15	15.67	15.50	-15	5,625	-0.27%
2020/03/23	5	14.55	0	0.00	14.45	5	5,505	0.09%
2020/03/20	0	0.00	54	15.20	15.15	-54	5,562	-0.97%
2020/03/19	16	15.03	0	0.00	14.50	16	5,495	0.29%
2020/03/18	5	16.50	0	0.00	16.10	5	5,345	0.09%
2020/03/17	10	15.95	10	16.10	16.40	0	5,310	0.00%
2020/03/16	0	0.00	17	17.66	17.00	-17	5,212	-0.33%
2020/03/13	5	17.50	0	0.00	17.60	5	5,173	0.10%
2020/03/12	5	18.90	0	0.00	18.60	5	5,023	0.10%
2020/03/11	20.7	19.65	0	0.00	19.65	20.7	4,910	0.42%
2020/03/10	20	20.35	2	19.95	20.35	18	4,867	0.37%
2020/03/09	0	0.00	24	20.58	20.10	-24	4,794	-0.50%
2020/03/05	5	21.05	15	21.00	21.00	-10	4,563	-0.22%
2020/03/04	13	20.70	0	0.00	21.15	13	4,486	0.29%
2020/03/03	8	20.99	0	0.00	20.85	8	4,407	0.18%
2020/02/26	0	0.00	3	21.55	21.55	-3	4,034	-0.07%
2020/02/25	1	20.65	8	20.78	20.80	-7	3,835	-0.18%
2020/02/24	4	20.94	1	20.80	20.95	3	3,775	0.08%
2020/02/20	0	0.00	20	21.13	21.05	-20	3,614	-0.55%
2020/02/19	6	20.77	4	20.65	20.90	2	3,444	0.06%
2020/02/14	0	0.00	0.1	19.80	19.80	-0.1	3,248	0.00%
2020/02/10	5	19.85	20	19.90	19.90	-15	2,847	-0.53%
2020/02/07	0	0.00	10	19.19	19.25	-10	2,539	-0.39%
2020/02/06	0	0.00	23	18.58	18.75	-23	2,407	-0.96%
2020/02/05	3	17.50	0	0.00	17.55	3	2,352	0.13%
2020/02/04	3	17.47	0	0.00	17.35	3	2,323	0.13%
2020/02/03	10	17.15	0	0.00	17.15	10	2,303	0.43%
2020/01/17	0	0.00	1	19.30	19.25	-1	2,146	-0.05%
2020/01/14	10	19.10	0	0.00	19.20	10	2,197	0.46%
2020/01/10	5	18.85	0	0.00	19.00	5	2,303	0.22%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/08	5	18.70	0	0.00	18.70	5	2,348	0.21%
2020/01/03	5	19.75	0	0.00	19.50	5	2,391	0.21%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/26	0	0.00	5	19.45	19.50	-5	2,460	-0.20%
2019/12/20	0	0.00	5	19.45	19.40	-5	2,563	-0.20%
2019/12/18	10	19.75	0	0.00	19.65	10	2,554	0.39%
2019/12/17	0	0.00	20	19.67	19.75	-20	2,559	-0.78%
2019/12/13	15	19.10	0	0.00	18.95	15	2,589	0.58%
2019/12/11	10	19.15	7	19.18	19.15	3	2,851	0.11%
2019/12/10	2	19.20	0	0.00	19.10	2	2,853	0.07%
2019/12/04	3.1	18.93	0	0.00	18.95	3.1	3,010	0.10%
2019/12/03	0.1	18.90	0	0.00	18.90	0.1	3,028	0.00%
2019/11/28	10	19.05	0	0.00	19.15	10	3,038	0.33%
2019/11/27	10	18.90	0	0.00	18.80	10	3,037	0.33%
2019/11/25	10	18.75	0	0.00	18.75	10	3,082	0.32%
2019/11/22	10	18.95	0	0.00	18.80	10	3,102	0.32%
2019/11/21	30	18.82	1	18.75	18.75	29	3,116	0.93%
2019/11/20	12	18.94	2	18.95	19.00	10	3,120	0.32%
2019/11/19	0	0.00	2	18.95	19.00	-2	3,135	-0.06%
2019/11/18	9	19.00	0	0.00	18.80	9	3,179	0.28%
2019/11/14	0	0.00	10	19.00	19.00	-10	3,218	-0.31%
2019/11/13	0	0.00	4	19.10	19.05	-4	3,257	-0.12%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/11/07	2	19.65	0	0.00	19.60	2	3,789	0.05%
2019/11/01	10	19.60	0	0.00	19.50	10	3,897	0.26%
2019/10/31	10	19.45	0	0.00	19.60	10	4,011	0.25%
2019/10/30	0.4	19.45	0	0.00	19.45	0.4	4,090	0.01%
2019/10/29	10	19.50	0	0.00	19.50	10	4,174	0.24%
2019/10/28	10	19.65	0	0.00	19.60	10	4,286	0.23%
2019/10/25	20	19.80	0	0.00	19.65	20	4,554	0.44%
2019/10/24	10	19.60	0	0.00	19.65	10	4,919	0.20%
2019/10/23	20	19.58	0	0.00	19.65	20	4,951	0.40%
2019/10/22	2	19.75	0	0.00	19.80	2	4,970	0.04%
2019/10/18	0	0.00	6	19.35	19.50	-6	5,082	-0.12%
2019/10/17	0	0.00	10	19.70	19.70	-10	5,096	-0.20%
2019/10/16	0	0.00	1.1	19.37	19.55	-1.1	5,099	-0.02%
2019/10/15	20	19.25	0	0.00	19.25	20	5,062	0.40%
2019/10/14	0	0.00	100	19.30	19.40	-100	5,142	-1.94%
2019/10/09	0	0.00	1	18.95	18.95	-1	5,240	-0.02%
2019/10/08	0	0.00	1	19.35	19.25	-1	5,411	-0.02%
2019/10/07	0	0.00	5	19.39	19.40	-5	5,512	-0.09%
2019/10/04	6.2	19.36	1	19.35	19.40	5.2	5,551	0.09%
2019/10/01	0	0.00	26	19.75	19.80	-26	5,725	-0.45%
2019/09/27	12	19.82	8	19.80	19.65	4	5,854	0.07%
2019/09/26	10	20.15	0	0.00	20.15	10	5,899	0.17%
2019/09/25	10.3	20.20	0	0.00	20.25	10.3	6,043	0.17%
2019/09/20	6	20.60	0	0.00	20.35	6	6,345	0.09%
2019/09/19	0	0.00	1	20.55	20.60	-1	6,527	-0.02%
2019/09/18	1	20.10	2	20.40	20.40	-1	6,707	-0.01%
2019/09/17	12.1	20.81	1	20.30	20.10	11.1	6,676	0.17%
2019/09/16	15	21.20	0	0.00	21.35	15	6,610	0.23%
2019/09/12	10	21.10	0	0.00	21.10	10	6,819	0.15%
2019/09/10	10	21.15	15	21.10	21.10	-5	6,912	-0.07%
2019/09/09	12	21.63	1	21.70	21.35	11	6,974	0.16%
2019/09/06	10	20.80	0	0.00	20.85	10	6,919	0.14%
2019/09/04	11	20.84	1	20.90	20.90	10	7,295	0.14%
2019/08/30	0	0.00	3	20.95	20.90	-3	7,736	-0.04%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/23	0	0.00	0	21.00	20.95	0	8,667	0.00%
2019/08/22	13	21.00	0	0.00	21.00	13	9,296	0.14%
2019/08/21	11	21.00	2	20.95	20.95	9	9,722	0.09%
2019/08/20	16	20.60	0	0.00	20.60	16	10,331	0.15%
2019/08/19	1	21.15	0	0.00	21.15	1	10,315	0.01%
2019/08/16	8.1	21.20	0	0.00	21.30	8.1	10,429	0.08%
2019/08/14	20	21.73	2	22.15	21.90	18	10,655	0.17%
2019/08/13	1	22.70	0	22.25	22.25	1	10,900	0.01%
2019/08/12	3	22.25	1	23.00	23.15	2	11,551	0.02%
2019/08/06	5	22.45	1	22.55	22.70	4	12,036	0.03%
2019/08/05	0	0.00	1	23.10	22.90	-1	12,002	-0.01%
2019/08/02	7	23.20	0	0.00	23.05	7	11,956	0.06%
2019/08/01	5	23.60	0	0.00	23.60	5	11,864	0.04%
2019/07/31	31	24.20	1	24.50	24.00	30	11,789	0.25%
2019/07/30	18	24.26	8	24.26	24.30	10	11,699	0.09%
2019/07/29	14	23.92	12	24.45	24.45	2	11,611	0.02%
2019/07/26	1	23.50	107	23.38	23.90	-106	11,344	-0.93%	大賣/鉅額交易
2019/07/25	10	22.35	40	22.39	22.65	-30	10,970	-0.27%
2019/07/24	5	22.40	20	22.35	22.35	-15	10,959	-0.14%
2019/07/22	5	23.30	20	23.30	23.20	-15	10,850	-0.14%
2019/07/19	4	23.39	4	23.40	23.35	0	10,746	0.00%
2019/07/18	7	23.37	0	0.00	23.45	7	10,663	0.07%
2019/07/17	0	0.00	1	23.60	23.45	-1	10,646	-0.01%
2019/07/16	5	23.45	0	0.00	23.45	5	10,642	0.05%
2019/07/15	6	23.11	0	0.00	23.90	6	10,573	0.06%
2019/07/12	20	23.40	30	23.75	23.15	-10	10,479	-0.10%
2019/07/11	7	23.92	0	0.00	23.95	7	10,325	0.07%
2019/07/10	20	23.81	0	0.00	23.85	20	10,321	0.19%
2019/07/08	10	23.70	13	23.75	23.60	-3	10,552	-0.03%
2019/07/03	15	23.30	5	23.45	23.00	10	10,384	0.10%
2019/07/02	25	23.46	6	23.53	23.45	19	10,383	0.18%
2019/07/01	0	0.00	7	23.27	23.25	-7	10,231	-0.07%
2019/06/28	0	0.00	44	22.71	22.80	-44	10,096	-0.44%
2019/06/27	11	22.84	80	22.93	22.80	-69	10,070	-0.69%
2019/06/26	5	22.97	8	22.98	22.95	-3	10,027	-0.03%
2019/06/25	33	22.55	7	22.57	22.60	26	10,079	0.26%
2019/06/24	2	22.03	4	22.05	22.10	-2	9,829	-0.02%
2019/06/21	0	0.00	4	22.25	22.05	-4	9,757	-0.04%
2019/06/20	46	22.00	0	0.00	22.15	46	9,569	0.48%
2019/06/18	2	21.50	1	21.50	21.50	1	9,249	0.01%
2019/06/17	10	21.70	10	21.45	21.45	0	9,199	0.00%
2019/06/14	14	21.81	5	21.70	21.80	9	9,094	0.10%
2019/06/13	7	21.65	102	21.68	21.60	-95	9,022	-1.05%	大賣/
2019/06/12	50	22.16	23	22.01	22.00	27	8,821	0.31%
2019/06/11	89	22.57	0	0.00	22.60	89	8,623	1.03%
2019/06/10	59	22.60	1	22.90	22.50	58	8,484	0.68%
2019/06/06	53	22.83	24	23.08	22.55	29	8,361	0.35%
2019/06/05	110	23.35	1	23.05	23.20	109	8,178	1.33%	大買/鉅額交易
2019/06/04	19	23.28	12	23.46	23.10	7	7,985	0.09%
2019/06/03	17	23.81	33	23.70	23.25	-16	7,805	-0.20%
2019/05/31	12	23.67	0	0.00	23.85	12	7,586	0.16%
2019/05/30	14	24.22	3	23.90	23.85	11	7,354	0.15%
2019/05/29	75	24.27	56	24.53	24.00	19	7,142	0.27%
2019/05/28	25	23.75	11	23.95	23.55	14	6,501	0.22%
2019/05/27	12	23.40	43	23.83	23.95	-31	6,045	-0.51%
2019/05/24	1	21.75	0	0.00	21.80	1	5,396	0.02%
2019/05/23	0	0.00	11	22.10	21.80	-11	5,322	-0.21%
2019/05/22	10	22.55	20	22.60	22.55	-10	5,186	-0.19%
2019/05/21	20	22.25	1	22.10	22.25	19	4,989	0.38%
2019/05/20	17	22.46	36	22.53	22.50	-19	4,829	-0.39%
2019/05/17	50	22.04	31	22.14	22.15	19	4,370	0.43%
2019/05/16	23	20.84	44	20.74	20.50	-21	3,649	-0.58%
2019/05/15	0	0.00	10	20.27	20.30	-10	3,246	-0.31%
2019/05/14	7	19.93	8	20.03	20.20	-1	3,131	-0.03%
2019/05/10	10	19.10	0	0.00	19.15	10	2,856	0.35%
2019/05/09	0	0.00	10	19.50	19.30	-10	2,852	-0.35%
2019/05/03	20	19.60	0	0.00	19.65	20	2,819	0.71%
2019/04/30	0	0.00	50	19.80	19.50	-50	2,831	-1.77%
2019/04/26	2	19.58	0	0.00	19.50	2	2,796	0.07%
2019/04/24	2	19.95	1	19.95	19.95	1	2,776	0.04%
2019/04/22	2	20.00	0	0.00	19.90	2	2,783	0.07%
2019/04/16	65	19.22	3	19.50	19.20	62	2,716	2.28%
2019/04/15	1	19.70	0	0.00	19.30	1	2,627	0.04%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	20	20.33	20.25	-20	2,147	-0.93%
2019/04/01	0	0.00	5	19.70	19.70	-5	2,102	-0.24%
2019/03/29	26	19.81	4	19.54	19.45	22	2,083	1.06%
2019/03/28	51	19.90	14	19.97	19.90	37	2,029	1.82%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/03/18	0.1	18.85	0	0.00	18.90	0.1	2,282	0.00%
2019/03/14	0.1	18.95	0	0.00	18.95	0.1	2,454	0.00%
2019/03/12	0	0.00	0.1	19.10	19.10	-0.1	3,623	0.00%
2019/03/11	0.1	18.90	15	18.90	19.00	-15	3,947	-0.38%
2019/03/08	7	18.65	1	18.65	18.65	6	4,015	0.15%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/03/05	0	0.00	3	18.95	18.90	-3	4,104	-0.07%
2019/02/27	7.1	18.94	0	0.00	18.90	7.1	4,111	0.17%
2019/02/26	0.1	18.90	1	19.00	18.95	-1	4,119	-0.02%
2019/02/22	2	18.90	3	18.98	18.95	-1	4,106	-0.02%
2019/02/21	0.1	18.70	0	0.00	18.70	0.1	4,074	0.00%
2019/02/20	8	18.65	0	0.00	18.65	8	4,062	0.20%
2019/02/19	2	18.75	0	0.00	18.70	2	4,058	0.05%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/02/15	10	18.75	0	0.00	18.65	10	4,083	0.24%
2019/02/13	1	18.50	0	0.00	18.50	1	4,016	0.02%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/22	3	18.20	0	0.00	18.20	3	4,039	0.07%
2019/01/18	3	18.05	0	0.00	18.00	3	4,086	0.07%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/04	0	0.00	4	17.55	17.70	-4	4,275	-0.09%
2019/01/03	0	0.00	3	17.85	17.80	-3	4,397	-0.07%
2018/12/24	0	0.00	11	18.46	18.55	-11	4,446	-0.25%
2018/12/22	0	0.00	1	18.95	18.90	-1	4,408	-0.02%
2018/12/20	0	0.00	23	19.33	19.35	-23	4,486	-0.51%
2018/12/19	1	19.50	1	19.45	19.45	0	4,479	0.00%
2018/12/18	3	19.47	5	19.39	19.35	-2	4,449	-0.04%
2018/12/17	5	20.70	0	0.00	20.60	5	4,288	0.12%
2018/12/14	33	20.62	3	20.47	20.55	30	4,241	0.71%
2018/12/13	1	20.05	15	20.02	20.30	-14	4,159	-0.34%
2018/12/12	2	20.05	0.1	19.95	20.10	1.9	4,143	0.05%
2018/12/11	4	20.05	0	0.00	19.80	4	4,108	0.10%
2018/12/10	1	20.00	5	20.05	20.10	-4	4,107	-0.10%
2018/12/07	5	19.70	13	20.03	20.05	-8	4,060	-0.20%
2018/12/06	63	20.09	16	20.31	20.05	47	3,944	1.19%
2018/12/05	34	20.67	37	21.01	21.00	-3	3,702	-0.08%
2018/12/04	91	18.66	29	19.60	20.00	62	2,803	2.21%
2018/12/03	3	18.40	5	18.30	18.20	-2	2,479	-0.08%
2018/11/30	12	18.00	60	18.00	18.00	-48	2,398	-2.00%
2018/11/28	5	18.15	0	0.00	18.15	5	2,337	0.21%
2018/11/22	0	0.00	5	18.10	17.95	-5	2,401	-0.21%
2018/11/21	1	18.00	1	18.20	18.25	0	2,394	0.00%
2018/11/20	5	18.10	0	0.00	18.00	5	2,400	0.21%
2018/11/15	0	0.00	21	18.25	18.20	-21	2,392	-0.88%
2018/11/14	21	18.05	3	17.90	18.20	18	2,398	0.75%
2018/11/08	0	0.00	1.7	18.25	18.25	-1.7	2,505	-0.07%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/11/05	0	0.00	3	17.95	17.95	-3	2,551	-0.12%
2018/11/02	0	0.00	4	17.98	18.00	-4	2,561	-0.16%
2018/11/01	5	18.00	7	17.96	18.00	-2	2,568	-0.08%
2018/10/31	7	17.86	0	0.00	18.05	7	2,578	0.27%
2018/10/29	0	0.00	15	17.45	17.60	-15	2,587	-0.58%
2018/10/26	15	17.67	0	0.00	17.70	15	2,615	0.57%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/24	0	0.00	10	18.40	18.60	-10	2,622	-0.38%
2018/10/23	0	0.00	1	18.60	18.60	-1	2,618	-0.04%
2018/10/22	10	18.70	0	0.00	18.75	10	2,612	0.38%
2018/10/17	0	0.00	1	19.00	19.05	-1	2,641	-0.04%
2018/10/16	11	19.30	20	19.20	19.10	-9	2,604	-0.35%
2018/10/15	0	0.00	52	19.50	19.50	-52	2,559	-2.03%
2018/10/12	10	19.30	30	19.45	19.60	-20	2,525	-0.79%
2018/10/11	3	19.82	1	19.70	19.65	2	2,494	0.08%
2018/10/09	0	0.00	0	20.85	20.90	0	2,404	0.00%
2018/10/08	3	20.82	0	0.00	20.70	3	2,408	0.12%
2018/10/05	6	20.85	2	20.93	20.75	4	2,396	0.17%
2018/10/04	3	21.25	0	0.00	21.25	3	2,368	0.13%
2018/10/02	2	21.60	0	0.00	21.55	2	2,354	0.08%
2018/09/28	14	21.61	15	21.79	21.70	-1	2,325	-0.04%
2018/09/18	5	21.10	0	0.00	21.15	5	2,479	0.20%
2018/09/10	0	0.00	15	20.50	20.30	-15	2,855	-0.53%
2018/09/07	15	20.33	1	20.75	20.30	14	2,917	0.48%
2018/09/05	0	0.00	2	20.90	20.85	-2	2,932	-0.07%
2018/09/03	7	21.30	1	21.15	21.20	6	3,020	0.20%
2018/08/31	10	21.20	0	0.00	21.05	10	3,042	0.33%
2018/08/30	0	0.00	13	21.05	21.05	-13	3,052	-0.43%
2018/08/29	2	21.05	0	0.00	21.05	2	3,092	0.06%
2018/08/28	2	20.70	0	0.00	20.75	2	3,085	0.06%
2018/08/27	1	20.65	0	0.00	20.60	1	3,123	0.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/23	11	20.55	0	0.00	20.60	11	3,189	0.34%
2018/08/22	17	20.51	0	0.00	20.45	17	3,234	0.53%
2018/08/20	0	0.00	11	20.25	20.30	-11	3,283	-0.33%
2018/08/17	1	20.30	4	20.30	20.30	-3	3,286	-0.09%
2018/08/16	0	0.00	70	20.25	20.25	-70	3,326	-2.10%
2018/08/15	3	20.65	0	0.00	20.55	3	3,319	0.09%
2018/08/14	10	20.63	1	20.70	20.60	9	3,334	0.27%
2018/08/13	95	20.73	26	20.65	20.70	69	3,393	2.03%
2018/08/10	0	0.00	35	21.25	21.15	-35	3,482	-1.00%
2018/08/08	35	21.04	0	0.00	21.00	35	3,629	0.96%
2018/08/07	16	21.07	0	0.00	21.05	16	3,681	0.43%
2018/08/06	40	21.11	7	21.10	21.05	33	3,922	0.84%
2018/08/03	30	21.15	0	0.00	21.15	30	3,920	0.77%
2018/08/02	68	21.35	1	21.50	21.20	67	3,905	1.72%
2018/08/01	29	21.38	10	21.30	21.40	19	3,874	0.49%
2018/07/31	0	0.00	5	21.10	21.15	-5	3,807	-0.13%
2018/07/27	17	21.10	1	21.10	21.05	16	3,781	0.42%
2018/07/26	5	21.10	0	0.00	21.10	5	3,773	0.13%
2018/07/25	0	0.00	5	21.15	21.15	-5	3,767	-0.13%
2018/07/24	0	0.00	5	21.14	21.10	-5	3,757	-0.13%
2018/07/23	10	20.98	21	21.14	20.95	-11	3,725	-0.30%
2018/07/18	18	20.75	0	20.80	20.80	18	3,732	0.48%
2018/07/17	6	21.02	3	21.25	21.25	3	3,705	0.08%
2018/07/16	1	21.20	5	21.20	21.15	-4	3,664	-0.11%
2018/07/13	26	21.06	0	0.00	21.10	26	3,664	0.71%
2018/07/12	22	20.94	6	21.10	21.00	16	3,670	0.44%
2018/07/11	21	20.70	0	0.00	20.85	21	3,667	0.57%
2018/07/09	6	20.75	0	0.00	20.70	6	3,649	0.16%
2018/07/04	2	20.75	1	20.80	20.85	1	3,666	0.03%
2018/07/03	11	20.93	10	21.15	20.80	1	3,682	0.03%
2018/07/02	10	21.25	1	21.20	21.20	9	3,655	0.25%
2018/06/29	5	21.15	2	21.40	21.10	3	3,658	0.08%
2018/06/28	10	21.50	0	0.00	21.45	10	3,551	0.28%
2018/06/26	0	0.00	10	21.75	21.85	-10	3,441	-0.29%
2018/06/25	0	0.00	3	22.10	21.75	-3	3,444	-0.09%
2018/06/22	2	21.70	8	21.75	22.15	-6	3,429	-0.17%
2018/06/21	6	21.89	0.6	21.95	21.85	5.4	3,285	0.17%
2018/06/20	0	0.00	15	22.10	22.10	-15	3,202	-0.47%
2018/06/19	6	22.27	2	22.08	22.05	4	3,155	0.13%
2018/06/15	2	22.40	0	0.00	22.35	2	3,063	0.07%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/11	30	22.80	49	22.90	22.80	-19	2,998	-0.63%
2018/06/08	3	23.20	0	0.00	23.10	3	2,938	0.10%
2018/06/07	1	23.30	10	23.30	23.20	-9	2,950	-0.31%
2018/06/06	10	23.35	0	0.00	23.20	10	2,942	0.34%
2018/06/04	0	0.00	7	23.45	23.35	-7	2,873	-0.24%
2018/06/01	1	23.45	0	0.00	23.30	1	2,852	0.04%
2018/05/22	0	0.00	1	23.95	23.90	-1	2,813	-0.04%
2018/05/21	3	24.45	0	0.00	24.20	3	2,789	0.11%
2018/05/18	10	24.05	0	0.00	24.15	10	2,730	0.37%
2018/05/17	5	24.20	1.6	24.08	24.05	3.4	2,626	0.13%
2018/05/15	10	23.91	11	23.99	24.00	-1	2,474	-0.04%
2018/05/14	73	23.81	3	24.10	23.95	70	2,493	2.81%
2018/05/04	5	22.50	0	0.00	22.35	5	2,276	0.22%
2018/05/03	2	22.55	0	0.00	22.60	2	2,283	0.09%
2018/05/02	5	22.80	13	22.61	22.80	-8	2,300	-0.35%
2018/04/30	0	0.00	10	22.60	22.65	-10	2,311	-0.43%
2018/04/27	3	22.10	0	0.00	22.00	3	2,378	0.13%
2018/04/26	2	22.05	1	22.00	22.00	1	2,401	0.04%
2018/04/24	1	22.25	0	0.00	22.20	1	2,460	0.04%
2018/04/16	0	0.00	10	22.45	22.45	-10	2,589	-0.39%
2018/04/13	0	0.00	2	22.65	22.60	-2	2,611	-0.08%
2018/04/09	12	22.51	0	22.60	22.65	12	2,728	0.44%
2018/04/03	10	22.50	0	0.00	22.50	10	2,728	0.37%
2018/04/02	1	22.55	2	22.55	22.60	-1	2,807	-0.04%
2018/03/28	0	0.00	7	22.64	22.60	-7	2,892	-0.24%
2018/03/22	0	0.00	2	23.25	23.15	-2	2,900	-0.07%
2018/03/21	7	23.26	0	0.00	23.20	7	2,937	0.24%
2018/03/13	0	0.00	1.1	23.64	23.60	-1.1	3,206	-0.03%
2018/03/12	2	23.40	1	23.45	23.45	1	3,217	0.03%
2018/03/07	0	0.00	2	23.23	23.20	-2	3,493	-0.06%
2018/03/06	11	23.48	12	23.43	23.30	-1	3,597	-0.03%
2018/03/05	0	0.00	10	23.45	23.25	-10	4,854	-0.21%
2018/03/02	7	23.06	0	0.00	23.05	7	4,897	0.14%
2018/03/01	0	0.00	13	23.43	23.35	-13	4,957	-0.26%
2018/02/27	10	23.30	15	23.45	23.35	-5	5,029	-0.10%
2018/02/26	6	23.10	10	23.30	23.35	-4	5,011	-0.08%
2018/02/23	14	22.80	0	0.00	22.80	14	4,984	0.28%
2018/02/22	10	22.50	0	0.00	22.50	10	5,019	0.20%
2018/02/21	10	22.35	0	0.00	22.35	10	5,061	0.20%
2018/02/09	0	0.00	1	22.00	22.30	-1	5,082	-0.02%
2018/02/08	1	22.55	0	0.00	22.55	1	5,067	0.02%
2018/02/07	0	0.00	18	22.55	22.45	-18	5,162	-0.35%
2018/02/06	10	22.28	0	0.00	22.30	10	5,193	0.19%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/02/01	0	0.00	0	23.55	23.60	0	5,125	0.00%
2018/01/30	1	23.80	1	23.80	23.50	0	5,152	0.00%
2018/01/29	10	23.85	0	0.00	23.85	10	5,137	0.19%
2018/01/24	1	23.80	17	23.74	23.85	-16	5,115	-0.31%
2018/01/23	5	24.15	0	0.00	23.90	5	5,106	0.10%
2018/01/19	3	23.75	1	23.75	23.55	2	5,022	0.04%
2018/01/18	3	23.85	0	0.00	23.70	3	5,000	0.06%
2018/01/17	0	0.00	9	23.70	24.00	-9	4,962	-0.18%
2018/01/15	0	0.00	1	23.35	23.35	-1	4,935	-0.02%
2018/01/12	0	0.00	4	23.28	23.30	-4	5,005	-0.08%
2018/01/10	1	23.40	0	0.00	23.55	1	4,986	0.02%
2018/01/09	0	0.00	1	23.65	23.60	-1	4,994	-0.02%
2018/01/08	5	23.66	0	0.00	23.65	5	4,977	0.10%
2018/01/04	4	23.43	6	23.67	23.40	-2	4,916	-0.04%
2018/01/03	4	23.74	0	0.00	23.65	4	4,899	0.08%
2018/01/02	0	0.00	3	23.90	23.95	-3	4,859	-0.06%