裕隆 (2201)-元大-台北券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	57.50	0	0.00	57.20	1	3,275	0.03%
2024/11/21	8	57.58	5	56.80	56.70	3	3,269	0.09%
2024/11/20	8	56.71	6.4	57.07	57.40	1.6	3,235	0.05%
2024/11/15	0	0.00	0.3	55.40	55.50	-0.3	3,257	-0.01%
2024/11/13	0.1	55.70	2	55.90	55.80	-1.9	3,218	-0.06%
2024/11/12	2	54.30	0.1	53.70	53.30	1.9	3,188	0.06%
2024/11/11	1	55.50	0	0.00	56.30	1	3,138	0.03%
2024/11/07	0	0.00	9.6	57.39	57.10	-9.6	3,137	-0.31%
2024/11/06	0	0.00	10	57.20	56.80	-10	3,155	-0.32%
2024/11/05	0	0.00	0.1	57.10	57.30	-0.1	3,211	0.00%
2024/11/04	5	57.50	0	0.00	57.20	5	3,331	0.15%
2024/10/28	2	59.00	6	58.53	59.00	-4	3,540	-0.11%
2024/10/23	0	0.00	1.3	57.34	58.00	-1.3	3,497	-0.04%
2024/10/21	9	55.86	0.1	56.10	56.80	8.9	3,529	0.25%
2024/10/18	0.1	56.90	0	0.00	56.50	0.1	3,567	0.00%
2024/10/16	0	0.00	1	56.40	56.00	-1	3,620	-0.03%
2024/10/11	10	57.70	0	0.00	57.50	10	3,593	0.28%
2024/10/08	19	59.05	26	60.16	59.00	-7	3,624	-0.19%
2024/10/07	9	60.32	0	0.00	60.40	9	3,705	0.24%
2024/10/04	2	59.60	0	0.00	59.60	2	3,720	0.05%
2024/10/01	1	59.80	0	0.00	59.80	1	3,695	0.03%
2024/09/27	9	59.61	0	0.00	60.10	9	3,731	0.24%
2024/09/26	0.3	58.10	0	0.00	58.00	0.3	3,740	0.01%
2024/09/24	1	56.80	0	0.00	56.40	1	3,780	0.03%
2024/09/18	8.7	56.09	4.1	55.66	55.90	4.6	3,740	0.12%
2024/09/16	2	56.10	1	56.60	56.60	1	3,667	0.03%
2024/09/13	0	0.00	0.1	53.00	52.60	-0.1	3,582	0.00%
2024/09/12	1.3	51.45	0	0.00	51.50	1.3	3,612	0.04%
2024/09/10	1	50.60	0.1	50.50	50.60	0.9	3,670	0.02%
2024/09/09	2	50.95	0	0.00	50.80	2	3,673	0.05%
2024/09/04	0	0.00	0.4	51.20	50.60	-0.4	3,869	-0.01%
2024/09/03	0	0.00	8	53.65	53.20	-8	3,887	-0.21%
2024/08/28	0	0.00	1	54.50	54.80	-1	4,174	-0.02%
2024/08/27	0.5	54.50	0	0.00	54.30	0.5	4,243	0.01%
2024/08/23	0	0.00	1	53.50	53.50	-1	4,340	-0.02%
2024/08/21	0	0.00	1	54.90	55.00	-1	4,450	-0.02%
2024/08/20	1.1	54.85	2.5	55.36	54.90	-1.4	4,448	-0.03%
2024/08/19	2	55.40	0	0.00	55.00	2	4,439	0.05%
2024/08/15	4	54.68	0.5	55.00	54.40	3.5	4,446	0.08%
2024/08/14	1	54.50	1	54.60	54.90	0	4,462	0.00%
2024/08/13	4	53.95	0	0.00	53.80	4	4,467	0.09%
2024/08/12	5	54.50	0	0.00	54.30	5	4,559	0.11%
2024/08/09	1	54.00	5	54.20	54.30	-4	4,612	-0.09%
2024/08/08	5	54.00	0	0.00	53.40	5	4,644	0.11%
2024/08/06	3	53.30	0	0.00	53.10	3	4,893	0.06%
2024/08/05	2	55.40	0	0.00	53.30	2	5,009	0.04%
2024/08/02	2	59.50	10	59.50	59.20	-8	5,105	-0.16%
2024/08/01	0	0.00	5	61.30	61.30	-5	5,191	-0.10%
2024/07/31	0	0.00	0	61.50	61.00	0	5,380	0.00%
2024/07/30	0	61.60	0	0.00	61.60	0	5,687	0.00%
2024/07/29	0	0.00	14	61.46	61.40	-14	5,783	-0.24%
2024/07/26	0	61.10	0	0.00	61.60	0	5,817	0.00%
2024/07/23	1	61.80	1	62.70	62.40	0	5,886	0.00%
2024/07/22	1	60.50	5	61.90	60.50	-4	5,880	-0.07%
2024/07/19	1	62.00	1	62.20	62.90	0	5,809	0.00%
2024/07/17	9	65.61	4	65.50	64.80	5	5,758	0.09%
2024/07/16	0	0.00	2	65.40	65.40	-2	5,796	-0.03%
2024/07/12	0	0.00	1	64.40	64.80	-1	6,021	-0.02%
2024/07/11	3	64.73	2	65.00	64.60	1	6,057	0.02%
2024/07/09	1	64.50	0	0.00	63.20	1	6,113	0.02%
2024/07/08	0	0.00	3	65.13	65.20	-3	6,010	-0.05%
2024/07/02	2	66.90	0	0.00	65.50	2	6,111	0.03%
2024/06/25	0	0.00	2	69.00	68.80	-2	5,900	-0.03%
2024/06/24	1	68.90	0	0.00	68.80	1	5,879	0.02%
2024/06/20	0	0.00	1.3	69.47	70.30	-1.3	5,896	-0.02%
2024/06/17	0	0.00	0	69.40	68.50	0	5,873	0.00%
2024/06/13	1	69.00	0.7	69.40	68.60	0.3	5,877	0.01%
2024/06/12	6	70.52	1	69.40	69.40	5	5,854	0.09%
2024/06/06	0	0.00	0.2	70.00	69.80	-0.2	5,943	0.00%
2024/06/05	2	70.80	0	0.00	70.40	2	5,912	0.03%
2024/06/04	0	0.00	10.1	70.41	70.50	-10.1	5,942	-0.17%
2024/06/03	0	0.00	22	70.67	70.40	-22	5,936	-0.37%
2024/05/31	0	0.00	1	71.00	70.50	-1	5,926	-0.02%
2024/05/30	0	0.00	3	71.20	70.10	-3	5,896	-0.05%
2024/05/27	1	71.90	1.1	71.78	71.70	-0.1	5,833	0.00%
2024/05/24	4	69.98	0.3	71.20	70.90	3.7	5,813	0.06%
2024/05/23	3	70.90	0	0.00	70.50	3	5,814	0.05%
2024/05/21	0	0.00	0.3	71.00	70.50	-0.3	5,838	-0.01%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/15	0	0.00	15	71.86	71.40	-15	5,893	-0.25%
2024/05/14	11	71.80	1.6	72.17	71.60	9.4	5,851	0.16%
2024/05/13	1	73.00	2	73.55	72.50	-1	5,807	-0.02%
2024/05/10	7	72.86	5	73.08	73.10	2	5,750	0.03%
2024/05/09	0	0.00	2	75.25	75.00	-2	5,542	-0.04%
2024/05/08	7	74.10	5	75.22	76.30	2	5,340	0.04%
2024/05/07	12	73.64	1	73.50	73.80	11	5,104	0.22%
2024/05/06	9	74.38	2	73.75	73.60	7	4,986	0.14%
2024/05/03	1	71.40	2	72.85	73.70	-1	4,803	-0.02%
2024/05/02	0	0.00	0	70.70	70.50	0	4,522	0.00%
2024/04/29	1	68.60	0	0.00	69.30	1	4,426	0.02%
2024/04/25	0	0.00	70	67.34	67.40	-70	4,353	-1.61%
2024/04/24	1	67.90	0	0.00	68.00	1	4,375	0.02%
2024/04/22	2	67.85	0	0.00	67.80	2	4,508	0.04%
2024/04/18	0	0.00	0	69.50	69.30	0	4,372	0.00%
2024/04/10	1	69.80	0	0.00	69.90	1	4,333	0.02%
2024/04/09	0	0.00	5	69.60	69.10	-5	4,375	-0.11%
2024/04/08	0	0.00	3	68.54	70.00	-3	4,361	-0.07%
2024/04/01	0	0.00	0	68.60	68.30	0	4,275	0.00%
2024/03/28	0	0.00	0	68.50	68.20	0	4,347	0.00%
2024/03/27	5.1	67.40	0	0.00	67.30	5.1	4,480	0.11%
2024/03/26	0	68.26	0	68.40	67.10	0	4,634	0.00%
2024/03/20	2	68.60	0	0.00	67.70	2	4,949	0.04%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/13	1	69.80	5	69.60	69.70	-4	5,145	-0.08%
2024/03/12	0	0.00	1	72.10	71.90	-1	5,096	-0.02%
2024/03/11	2	66.30	2	67.30	67.60	0	4,959	0.00%
2024/03/08	2	67.55	0	0.00	67.10	2	4,948	0.04%
2024/03/07	1	70.00	0	0.00	68.90	1	4,864	0.02%
2024/03/06	2	70.10	2	70.70	70.10	0	4,820	0.00%
2024/03/05	2	71.00	0.7	70.70	70.40	1.3	4,945	0.03%
2024/03/04	1	70.80	0	0.00	70.80	1	4,943	0.02%
2024/02/29	0	0.00	4	69.70	70.70	-4	4,946	-0.08%
2024/02/27	4	70.15	0	0.00	69.40	4	4,902	0.08%
2024/02/26	9.2	70.71	0	0.00	70.60	9.2	4,906	0.19%
2024/02/23	0	71.60	0	0.00	71.20	0	4,978	0.00%
2024/02/22	5	70.90	2	71.00	70.90	3	5,036	0.06%
2024/02/21	1	71.00	2	71.00	70.80	-1	5,195	-0.02%
2024/02/16	0	0.00	1.2	69.93	69.90	-1.2	5,334	-0.02%
2024/02/15	0	0.00	2	68.80	68.70	-2	5,342	-0.04%
2024/02/05	0.2	69.10	0	0.00	69.30	0.2	5,354	0.00%
2024/01/29	0	0.00	1	69.80	69.80	-1	5,541	-0.02%
2024/01/26	0	0.00	0.1	70.00	69.80	-0.1	5,599	0.00%
2024/01/25	2	69.75	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1.1	70.92	1	71.00	70.80	0.1	5,723	0.00%
2024/01/19	6	69.10	6	69.10	69.10	0	6,009	0.00%
2024/01/18	0	0.00	2	68.35	68.50	-2	6,091	-0.03%
2024/01/17	1	68.40	0	0.00	67.70	1	6,163	0.02%
2024/01/16	0	70.10	23	70.05	69.80	-23	6,113	-0.38%
2024/01/12	5	71.10	0	0.00	70.70	5	6,435	0.08%
2024/01/11	0	0.00	2.1	70.67	70.70	-2.1	6,557	-0.03%
2024/01/09	7	71.51	0	0.00	70.90	7	7,154	0.10%
2024/01/08	2	72.40	0	0.00	72.30	2	7,691	0.03%
2024/01/05	5	72.40	0	0.00	72.40	5	8,913	0.06%
2024/01/04	3	72.90	0	0.00	72.60	3	9,230	0.03%
2024/01/03	5	73.20	1	73.40	73.10	4	9,285	0.04%
2024/01/02	1	75.20	1	75.00	74.80	0	9,265	0.00%
2023/12/29	5	74.76	0	75.00	74.80	5	9,295	0.05%
2023/12/28	3	73.30	0	0.00	74.60	3	9,415	0.03%
2023/12/27	1	73.20	0	0.00	73.30	1	9,442	0.01%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/25	2	72.65	5	72.80	72.80	-3	9,755	-0.03%
2023/12/22	5	73.18	4	72.25	72.20	1	9,944	0.01%
2023/12/21	13	73.08	0	0.00	72.70	13	9,849	0.13%
2023/12/20	13	74.14	0	0.00	74.10	13	9,898	0.13%
2023/12/19	13	74.07	0	0.00	74.00	13	9,935	0.13%
2023/12/18	9	75.07	2	74.40	74.40	7	9,995	0.07%
2023/12/15	13.1	76.34	0.1	76.70	75.50	12.9	10,188	0.13%
2023/12/14	13	76.12	10	76.90	77.30	3	10,213	0.03%
2023/12/13	10	76.65	0	0.00	76.00	10	10,171	0.10%
2023/12/12	3	78.10	0	0.00	77.80	3	10,053	0.03%
2023/12/11	0	0.00	1	78.10	78.00	-1	10,108	-0.01%
2023/12/08	2.9	77.44	1	77.70	77.20	1.9	10,156	0.02%
2023/12/07	2	77.30	1	77.70	77.60	1	10,186	0.01%
2023/12/05	1	76.20	1	76.40	77.00	0	10,270	0.00%
2023/12/04	0	0.00	1	77.30	76.50	-1	10,336	-0.01%
2023/12/01	1	77.00	5	77.18	77.10	-4	10,458	-0.04%
2023/11/30	7	77.01	1	76.80	76.90	6	10,662	0.06%
2023/11/29	3	78.33	0	0.00	77.90	3	11,171	0.03%
2023/11/28	0	0.00	4	78.00	78.40	-4	11,565	-0.03%
2023/11/27	6	77.70	0	0.00	77.10	6	11,759	0.05%
2023/11/21	1	77.80	1	79.20	79.00	0	12,370	0.00%
2023/11/20	1	77.90	0	78.40	78.00	1	12,279	0.01%
2023/11/17	1	80.20	3	80.23	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	5	78.96	79.10	-5	12,025	-0.04%
2023/11/15	1	79.60	0	0.00	78.50	1	11,968	0.01%
2023/11/14	3	77.73	0	0.00	77.90	3	11,858	0.03%
2023/11/13	0	0.00	3	77.17	77.60	-3	11,869	-0.03%
2023/11/09	0	0.00	0.2	78.95	79.20	-0.2	11,857	0.00%
2023/11/08	0	0.00	3.1	78.74	78.60	-3.1	12,001	-0.03%
2023/11/06	1	78.80	3	78.73	78.80	-2	12,036	-0.02%
2023/11/03	1	78.70	1	78.20	78.20	0	12,143	0.00%
2023/11/02	0	0.00	4	77.60	77.40	-4	12,086	-0.03%
2023/11/01	9	74.36	1	74.30	75.00	8	12,009	0.07%
2023/10/31	14	75.80	1	74.00	74.10	13	11,946	0.11%
2023/10/30	10	77.02	0	0.00	76.90	10	11,861	0.08%
2023/10/27	4	77.88	0	0.00	77.30	4	11,890	0.03%
2023/10/26	6.1	78.53	1	79.50	78.20	5.1	11,957	0.04%
2023/10/25	1	81.20	0	0.00	80.10	1	11,962	0.01%
2023/10/24	2.2	78.52	3	78.43	79.00	-0.8	12,043	-0.01%
2023/10/23	5	78.04	3	78.47	77.80	2	12,066	0.02%
2023/10/20	2	79.90	2	79.50	79.10	0	12,142	0.00%
2023/10/19	7	80.17	12	80.24	81.40	-5	12,052	-0.04%
2023/10/18	8	82.11	24.3	82.48	80.10	-16.3	12,069	-0.14%
2023/10/17	13	82.00	11.1	83.80	81.10	1.9	11,808	0.02%
2023/10/16	20.1	84.24	6	84.70	83.00	14.1	11,705	0.12%
2023/10/13	43	88.38	64.3	88.31	85.10	-21.3	11,340	-0.19%
2023/10/12	7	83.51	15	82.66	84.00	-8	10,331	-0.08%
2023/10/11	5	78.40	5	78.98	78.80	0	10,484	0.00%
2023/10/06	1.7	78.82	2	79.40	78.90	-0.3	10,709	0.00%
2023/10/05	6	78.52	3	79.50	78.40	3	10,747	0.03%
2023/10/04	4	78.38	11	78.70	78.40	-7	10,777	-0.06%
2023/10/03	14	80.86	0	0.00	80.50	14	10,670	0.13%
2023/10/02	3	82.23	0	0.00	82.00	3	10,679	0.03%
2023/09/28	13	83.56	6	84.30	83.00	7	10,776	0.07%
2023/09/27	2	84.95	10	85.41	86.00	-8	10,746	-0.07%
2023/09/26	3	84.27	1	83.70	83.70	2	10,621	0.02%
2023/09/25	7	84.26	8	84.98	84.30	-1	10,678	-0.01%
2023/09/22	0	0.00	1	81.90	82.50	-1	10,638	-0.01%
2023/09/21	1	80.80	0	0.00	80.60	1	10,613	0.01%
2023/09/20	7	83.90	3	84.07	82.20	4	10,624	0.04%
2023/09/19	2	84.80	26.1	84.97	84.60	-24.1	10,450	-0.23%
2023/09/18	1	83.20	1	83.20	83.30	0	10,335	0.00%
2023/09/15	1	83.40	2	82.95	82.90	-1	10,380	-0.01%
2023/09/14	0	0.00	2	83.70	83.80	-2	10,412	-0.02%
2023/09/13	0	0.00	1	83.40	83.90	-1	10,425	-0.01%
2023/09/12	1	81.50	0	0.00	81.30	1	10,631	0.01%
2023/09/08	10	83.25	4	84.50	82.60	6	10,628	0.06%
2023/09/07	0	83.80	2	84.15	84.50	-2	10,632	-0.02%
2023/09/06	25	84.22	10	84.33	83.20	15	10,618	0.14%
2023/09/05	5	84.40	7	84.86	85.20	-2	10,593	-0.02%
2023/09/04	11	87.41	14	87.64	85.70	-3	10,510	-0.03%
2023/09/01	3	85.30	12	86.38	85.30	-9	9,982	-0.09%
2023/08/31	2	84.10	2.2	83.66	83.40	-0.2	9,779	0.00%
2023/08/30	2	81.90	21.2	82.78	83.70	-19.2	9,882	-0.19%
2023/08/29	3	78.13	7	79.73	79.80	-4	9,712	-0.04%
2023/08/28	1	76.80	1	76.20	75.70	0	10,084	0.00%
2023/08/25	1	75.00	0.3	75.20	75.00	0.7	10,409	0.01%
2023/08/22	0	0.00	1.1	75.22	74.30	-1.1	11,663	-0.01%
2023/08/18	11	75.75	0	0.00	74.70	11	12,263	0.09%
2023/08/17	0	0.00	1.1	75.69	75.60	-1.1	12,610	-0.01%
2023/08/15	1	74.10	1	74.50	74.30	0	13,037	0.00%
2023/08/14	1.1	74.36	0	0.00	73.40	1.1	13,253	0.01%
2023/08/11	2	77.60	0	0.00	77.50	2	13,487	0.01%
2023/08/10	3	78.50	0.7	78.40	77.90	2.3	13,636	0.02%
2023/08/09	8	80.40	3	82.40	79.20	5	13,659	0.04%
2023/08/08	1	79.50	0	0.00	79.70	1	13,666	0.01%
2023/08/02	5	80.48	1	80.90	80.10	4	13,997	0.03%
2023/08/01	0	0.00	0.2	81.20	81.00	-0.2	13,969	0.00%
2023/07/31	0.3	83.60	3	82.80	82.00	-2.7	13,957	-0.02%
2023/07/28	0	0.00	2	81.25	81.60	-2	13,918	-0.01%
2023/07/27	2	80.15	7	80.47	81.00	-5	13,982	-0.04%
2023/07/26	8	78.15	1	78.90	77.70	7	13,895	0.05%
2023/07/25	1	80.20	7	78.26	79.80	-6	13,936	-0.04%
2023/07/24	4	76.18	0	0.00	76.20	4	13,873	0.03%
2023/07/21	3.2	78.24	0.3	77.90	77.40	2.9	13,893	0.02%
2023/07/20	6.2	78.22	5	79.00	78.20	1.2	14,010	0.01%
2023/07/19	7	80.17	0	0.00	79.00	7	13,983	0.05%
2023/07/18	5.2	82.75	2	82.25	80.20	3.2	14,165	0.02%
2023/07/17	9.1	84.14	11	84.82	84.40	-2	14,604	-0.01%
2023/07/14	7.5	86.13	3.1	86.10	85.50	4.4	15,027	0.03%
2023/07/13	2	84.20	8	83.13	84.00	-6	15,484	-0.04%
2023/07/12	3	80.00	0	0.00	80.20	3	15,701	0.02%
2023/07/11	5	80.62	1	80.70	80.00	4	16,083	0.02%
2023/07/10	3	81.86	2.2	81.64	81.30	0.9	16,401	0.01%
2023/07/07	4.9	82.50	7	83.41	82.30	-2.1	16,394	-0.01%
2023/07/06	3.1	83.13	7.2	83.28	83.50	-4.2	16,360	-0.03%
2023/07/05	3	81.60	4	82.30	81.80	-1	16,184	-0.01%
2023/07/04	4	83.05	0	0.00	82.40	4	16,023	0.02%
2023/07/03	5	82.86	0	0.00	81.80	5	16,017	0.03%
2023/06/30	3	82.53	33	83.44	82.60	-30	15,975	-0.19%
2023/06/28	4	81.35	3	80.90	80.80	1	15,888	0.01%
2023/06/27	18.2	80.46	0	0.00	79.40	18.2	15,857	0.11%
2023/06/26	3	81.10	3	82.10	82.00	0	15,917	0.00%
2023/06/21	3.2	82.60	0	0.00	82.00	3.2	16,007	0.02%
2023/06/20	23.2	83.27	19	83.92	83.10	4.2	16,009	0.03%
2023/06/19	1	83.11	1.1	83.78	83.40	-0.1	16,067	0.00%
2023/06/16	23.1	86.16	5	86.82	83.70	18.1	16,268	0.11%
2023/06/15	0	0.00	2	87.70	87.70	-2	16,050	-0.01%
2023/06/14	1	86.90	1	87.60	87.40	0	16,092	0.00%
2023/06/13	5	87.50	1	88.20	87.10	4	16,261	0.02%
2023/06/12	1	86.80	1	87.80	86.80	0	16,486	0.00%
2023/06/08	0	0.00	1.1	89.27	87.10	-1.1	16,894	-0.01%
2023/06/07	0	0.00	9	89.96	89.70	-9	17,277	-0.05%
2023/06/06	1	88.10	5.1	88.50	88.50	-4.1	17,427	-0.02%
2023/06/05	23	92.40	1	90.75	90.60	22	17,463	0.13%
2023/06/02	30	91.13	14	90.66	90.60	16	17,273	0.09%
2023/06/01	4.1	91.23	10.2	90.73	89.60	-6.1	17,110	-0.04%
2023/05/31	19	87.62	16	87.23	87.60	3	16,730	0.02%
2023/05/30	27	86.03	40.1	87.39	86.60	-13.1	16,779	-0.08%
2023/05/29	0	82.40	0	0.00	82.80	0	16,189	0.00%
2023/05/26	2	82.85	0	0.00	82.20	2	16,720	0.01%
2023/05/25	21	84.39	11	84.41	83.40	10	16,790	0.06%
2023/05/24	14	83.94	6.1	83.58	85.30	7.9	16,784	0.05%
2023/05/23	8	83.86	7	84.44	83.70	1	16,779	0.01%
2023/05/22	4	83.85	5	84.00	84.20	-1	16,625	-0.01%
2023/05/19	2	80.70	7.4	81.11	80.40	-5.4	16,605	-0.03%
2023/05/18	7	82.66	3.2	81.22	81.80	3.8	17,232	0.02%
2023/05/17	14	81.34	28	81.24	81.10	-14	17,202	-0.08%
2023/05/16	2.1	78.17	3	79.20	79.60	-0.9	16,929	-0.01%
2023/05/15	0	77.00	1	77.80	76.70	-1	16,975	-0.01%
2023/05/12	4	77.03	11	77.78	78.30	-7	17,522	-0.04%
2023/05/11	4	77.03	11	77.78	75.90	-7	17,605	-0.04%
2023/05/10	1	78.30	2	77.95	79.10	-1	17,858	-0.01%
2023/05/09	2	77.50	2	77.10	77.10	0	18,040	0.00%
2023/05/08	1	77.70	0	0.00	78.10	1	18,373	0.01%
2023/05/05	0.1	77.50	1	77.50	77.40	-1	19,117	0.00%
2023/05/04	2	77.55	2	77.70	77.80	0	20,127	0.00%
2023/05/03	0.1	78.59	1	79.40	77.60	-0.9	20,629	0.00%
2023/05/02	2.2	80.40	19	80.60	80.00	-16.8	21,995	-0.08%
2023/04/28	4	80.78	1	80.60	80.60	3	22,329	0.01%
2023/04/27	16.1	80.18	15	80.41	80.50	1.1	22,911	0.00%
2023/04/26	6	79.12	3	79.57	79.80	3	23,222	0.01%
2023/04/25	1	80.90	7	81.30	78.50	-6	23,224	-0.03%
2023/04/24	5.1	80.04	9	80.32	80.90	-4	23,268	-0.02%
2023/04/21	9	80.29	7.6	80.69	80.30	1.4	23,333	0.01%
2023/04/20	33.2	81.45	26	81.48	82.00	7.2	23,300	0.03%
2023/04/19	30.3	84.73	31	84.85	83.20	-0.8	23,430	0.00%
2023/04/18	16.2	84.59	31.3	84.93	85.70	-15.1	23,376	-0.06%
2023/04/17	23	80.52	32	81.71	81.80	-9	22,746	-0.04%
2023/04/14	25	79.17	23	78.92	79.10	2	22,664	0.01%
2023/04/13	4	77.28	24	77.88	77.60	-20	22,469	-0.09%
2023/04/12	5	75.70	0	0.00	75.60	5	22,228	0.02%
2023/04/11	3	75.30	14	75.66	74.70	-11	22,378	-0.05%
2023/04/10	1	74.70	0	0.00	74.80	1	22,442	0.00%
2023/04/06	3	74.30	7	73.69	73.70	-4	22,946	-0.02%
2023/03/31	1	76.70	1	75.40	75.20	0	23,097	0.00%
2023/03/30	4	76.53	7	76.94	76.50	-3	23,290	-0.01%
2023/03/29	0	0.00	7	75.43	75.60	-7	23,597	-0.03%
2023/03/28	3	74.53	6	75.15	74.50	-3	24,135	-0.01%
2023/03/27	4	76.45	7	78.10	75.50	-3	24,251	-0.01%
2023/03/24	22	78.29	18	78.18	78.80	4	24,380	0.02%
2023/03/23	5	76.70	3	76.97	77.50	2	24,792	0.01%
2023/03/22	14	77.82	3	78.20	76.40	11	25,520	0.04%
2023/03/21	6	78.10	7	77.90	77.30	-1	25,958	0.00%
2023/03/20	9	75.90	8	75.71	75.80	1	26,583	0.00%
2023/03/17	3	74.90	2	75.10	75.70	1	26,757	0.00%
2023/03/16	4	74.95	4	75.03	73.90	0	27,143	0.00%
2023/03/15	5	77.00	7	77.71	75.90	-2	27,463	-0.01%
2023/03/14	8	75.30	8	74.93	75.50	0	27,639	0.00%
2023/03/13	5.1	71.86	26	74.21	76.00	-20.9	27,805	-0.08%
2023/03/10	29	73.51	7	73.87	72.40	22	28,035	0.08%
2023/03/09	0	0.00	210	76.24	76.00	-210	28,440	-0.74%	大賣/鉅額交易
2023/03/08	7	77.63	7	77.87	77.60	0	29,589	0.00%
2023/03/07	6	79.33	2	79.20	79.20	4	31,679	0.01%
2023/03/06	11	78.97	5	78.86	79.00	6	32,545	0.02%
2023/03/03	7	78.36	8	78.35	78.10	-1	33,580	0.00%
2023/03/02	21	79.18	10	81.63	78.80	11	33,809	0.03%
2023/03/01	14	82.21	8	82.44	81.60	6	34,331	0.02%
2023/02/24	14	81.38	25	81.94	81.30	-11	34,926	-0.03%
2023/02/23	1	78.60	5	80.10	80.00	-4	35,006	-0.01%
2023/02/22	15	78.51	11.7	78.90	78.10	3.3	35,078	0.01%
2023/02/21	8	80.86	8	81.54	80.90	0	35,210	0.00%
2023/02/20	13	80.90	23	80.58	80.60	-10	35,453	-0.03%
2023/02/17	34	80.80	17.3	80.32	80.00	16.7	36,109	0.05%
2023/02/16	43	81.67	83.4	80.93	81.50	-40.4	36,232	-0.11%
2023/02/15	9	78.04	20	78.55	77.90	-11	35,580	-0.03%
2023/02/14	6	77.28	4	77.15	77.20	2	35,384	0.01%
2023/02/13	46	77.94	4	77.68	77.50	42	35,365	0.12%
2023/02/10	20	79.09	35	79.15	79.00	-15	35,162	-0.04%
2023/02/09	44	77.13	2	77.00	76.90	42	34,580	0.12%
2023/02/08	30	76.10	17	76.59	77.80	13	34,426	0.04%
2023/02/07	19	77.58	13	77.50	77.80	6	34,045	0.02%
2023/02/06	21	78.17	0	0.00	77.50	21	33,809	0.06%
2023/02/03	36	78.85	37	79.66	78.10	-1	33,486	0.00%
2023/02/02	40	80.60	21.6	82.08	79.50	18.4	32,779	0.06%
2023/02/01	20	83.85	28	83.34	84.50	-8	31,891	-0.03%
2023/01/31	9	80.88	23.5	80.89	82.90	-14.5	31,435	-0.05%
2023/01/30	3	76.77	23.2	76.90	78.10	-20.2	30,031	-0.07%
2023/01/17	29	69.98	41	70.47	71.00	-12	29,893	-0.04%
2023/01/16	13	68.39	15	68.44	69.20	-2	29,626	-0.01%
2023/01/13	3	66.57	2	66.75	66.80	1	29,718	0.00%
2023/01/12	8	65.94	4	66.40	66.20	4	29,684	0.01%
2023/01/11	10	67.44	7	67.13	66.50	3	29,471	0.01%
2023/01/10	7	67.87	19	68.41	67.20	-12	29,388	-0.04%
2023/01/09	15	67.51	40	68.50	68.20	-25	29,198	-0.09%
2023/01/06	7	65.47	8	66.59	66.20	-1	28,481	0.00%
2023/01/05	25	65.42	13.1	65.34	65.70	11.9	27,989	0.04%
2023/01/04	21	65.03	36	65.15	65.70	-15	27,698	-0.05%
2023/01/03	31	63.28	17	63.09	63.20	14	27,350	0.05%
2022/12/30	16	62.03	5	61.88	62.00	11	27,175	0.04%
2022/12/29	9	60.21	21	59.80	61.40	-12	27,061	-0.04%
2022/12/28	5	61.70	8	61.96	61.60	-3	26,892	-0.01%
2022/12/27	7	61.34	11.4	61.56	61.90	-4.4	26,747	-0.02%
2022/12/26	19	59.88	4	59.85	61.10	15	26,468	0.06%
2022/12/23	10	58.92	10	59.32	59.10	0	26,197	0.00%
2022/12/22	24	60.71	26	59.67	59.70	-2	25,954	-0.01%
2022/12/21	15	61.47	10	60.75	60.00	5	25,720	0.02%
2022/12/20	14.1	64.08	33	62.43	61.40	-19	25,370	-0.07%
2022/12/19	1.4	64.13	3	64.20	64.20	-1.7	24,857	-0.01%
2022/12/16	12	64.44	5	64.68	64.10	7	24,654	0.03%
2022/12/15	19	67.78	13	68.08	66.50	6	24,382	0.02%
2022/12/14	44	67.44	22	67.40	66.80	22	23,822	0.09%
2022/12/13	20.1	65.35	22	65.55	65.00	-1.9	23,062	-0.01%
2022/12/12	64	66.19	111.1	65.76	66.60	-47.1	22,467	-0.21%	大賣/
2022/12/09	9	62.53	6.8	62.66	62.30	2.2	21,593	0.01%
2022/12/08	4	62.65	4	62.75	63.00	0	21,338	0.00%
2022/12/07	12	64.26	5	64.92	63.40	7	20,901	0.03%
2022/12/06	21	65.25	7	65.06	64.90	14	20,373	0.07%
2022/12/05	39.1	66.95	17.2	66.83	66.90	21.9	19,893	0.11%
2022/12/02	30	67.14	38	67.77	66.70	-8	19,576	-0.04%
2022/12/01	42	67.41	86.3	66.85	67.90	-44.3	18,949	-0.23%
2022/11/30	45.4	64.80	44	64.97	65.20	1.4	18,126	0.01%
2022/11/29	83	66.29	71	67.16	63.70	12	16,812	0.07%
2022/11/28	206	62.68	37	62.75	64.80	169	14,714	1.15%	大買/鉅額交易
2022/11/25	14	60.06	52	60.15	60.60	-38	14,089	-0.27%
2022/11/24	12	57.38	21	57.45	57.70	-9	12,958	-0.07%
2022/11/23	16	56.84	29	57.27	57.10	-13	12,521	-0.10%
2022/11/22	492	54.50	14	54.09	54.90	478	11,541	4.14%	大買/鉅額交易
2022/11/21	10	51.23	21	52.79	54.10	-11	10,587	-0.10%
2022/11/18	11	49.29	5	49.33	49.20	6	9,933	0.06%
2022/11/17	47	50.41	11	51.11	50.20	36	9,704	0.37%
2022/11/16	9	50.15	9	50.67	50.90	0	9,257	0.00%
2022/11/15	26	50.21	18.2	50.54	51.10	7.8	8,791	0.09%
2022/11/14	5	47.05	29	47.79	49.50	-24	7,961	-0.30%
2022/11/11	3	45.15	4	45.05	45.00	-1	7,484	-0.01%
2022/11/10	12	44.68	1	44.40	44.40	11	7,462	0.15%
2022/11/09	40	45.59	11	45.52	44.80	29	7,416	0.39%
2022/11/08	4	45.70	4	45.35	45.35	0	7,303	0.00%
2022/11/07	3	45.40	4	45.64	45.75	-1	7,330	-0.01%
2022/11/04	8	44.24	7	44.72	45.05	1	7,310	0.01%
2022/11/03	10	44.54	2	44.55	44.45	8	7,270	0.11%
2022/11/02	7	45.74	8	45.52	45.20	-1	7,337	-0.01%
2022/11/01	4	45.25	7	45.34	45.60	-3	7,586	-0.04%
2022/10/31	11	46.10	21	45.88	45.60	-10	7,566	-0.13%
2022/10/28	13	45.97	13	45.86	45.75	0	7,556	0.00%
2022/10/27	2	45.63	8	45.46	46.55	-6	7,447	-0.08%
2022/10/26	2	44.40	12	44.59	44.40	-10	7,331	-0.14%
2022/10/25	22	44.41	6	44.30	44.30	16	7,207	0.22%
2022/10/24	31	45.99	14.4	45.75	46.00	16.6	6,936	0.24%
2022/10/21	3	44.50	18	44.81	45.05	-15	6,516	-0.23%
2022/10/20	2	41.45	11	41.50	41.35	-9	5,996	-0.15%
2022/10/19	18	43.23	7	43.44	43.00	11	5,965	0.18%
2022/10/18	0.9	42.60	0	0.00	42.80	0.9	6,023	0.02%
2022/10/17	3	43.03	12.1	43.32	43.45	-9.1	6,156	-0.15%
2022/10/14	1	42.40	2	42.10	42.80	-1	6,177	-0.02%
2022/10/13	1	41.85	0	0.00	41.05	1	6,136	0.02%
2022/10/11	1	41.25	1	42.35	40.80	0	6,175	0.00%
2022/10/07	3	43.00	1	42.25	42.90	2	6,221	0.03%
2022/10/05	1	41.80	5	41.60	41.20	-4	6,646	-0.06%
2022/10/04	1	41.20	1	41.25	41.20	0	6,824	0.00%
2022/10/03	5	40.75	0	0.00	40.75	5	7,032	0.07%
2022/09/30	1	40.55	0	0.00	41.05	1	7,162	0.01%
2022/09/28	2	41.20	150	41.95	41.20	-148	7,355	-2.01%	大賣/鉅額交易
2022/09/27	150	42.73	1	43.10	42.65	149	7,378	2.02%	大買/鉅額交易
2022/09/26	0	0.00	3	42.50	41.85	-3	7,436	-0.04%
2022/09/23	3	43.20	0	0.00	42.85	3	7,635	0.04%
2022/09/22	2	42.65	1	43.55	43.45	1	7,823	0.01%
2022/09/20	7	43.20	1	43.20	43.30	6	8,266	0.07%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	1	42.35	0	0.00	42.30	1	10,661	0.01%
2022/09/07	0	0.00	1	42.00	41.85	-1	11,040	-0.01%
2022/09/06	2	42.25	5	43.20	42.05	-3	11,057	-0.03%
2022/09/05	0	0.00	1	44.05	43.40	-1	11,033	-0.01%
2022/09/02	0	0.00	4.1	43.58	43.85	-4.1	11,015	-0.04%
2022/09/01	15	42.99	12	43.28	43.20	3	10,804	0.03%
2022/08/31	0	0.00	2	40.98	41.25	-2	10,484	-0.02%
2022/08/30	0	0.00	2	40.75	40.60	-2	10,489	-0.02%
2022/08/29	3	40.12	0	0.00	40.15	3	10,523	0.03%
2022/08/26	2	40.60	10	40.50	41.00	-8	10,537	-0.08%
2022/08/25	1	39.90	16	40.13	39.85	-15	10,558	-0.14%
2022/08/24	18	40.78	8	40.88	40.70	10	10,758	0.09%
2022/08/23	6	40.82	0	0.00	40.85	6	10,817	0.06%
2022/08/22	5	40.89	0	0.00	40.85	5	10,847	0.05%
2022/08/18	0.3	41.50	2.1	41.61	41.50	-1.8	10,867	-0.02%
2022/08/17	1	42.10	0	0.00	41.95	1	10,930	0.01%
2022/08/16	2	42.30	0	0.00	42.40	2	10,886	0.02%
2022/08/11	0	0.00	8	41.80	41.80	-8	10,866	-0.07%
2022/08/10	0	0.00	2	42.05	41.95	-2	10,869	-0.02%
2022/08/09	2	41.55	3	41.87	42.20	-1	10,889	-0.01%
2022/08/08	11	40.32	2	40.95	41.45	9	10,907	0.08%
2022/08/04	1.1	43.43	5.6	44.11	43.25	-4.5	10,610	-0.04%
2022/08/03	6	44.13	0	0.00	44.05	6	10,503	0.06%
2022/08/01	0	0.00	1	45.55	45.55	-1	10,361	-0.01%
2022/07/29	4	45.85	9	45.46	45.75	-5	10,334	-0.05%
2022/07/28	1	45.60	5	45.45	45.45	-4	10,296	-0.04%
2022/07/27	0	0.00	1	46.20	46.20	-1	10,234	-0.01%
2022/07/26	10	46.25	0	0.00	45.55	10	10,166	0.10%
2022/07/25	2	45.85	1	44.75	45.80	1	10,061	0.01%
2022/07/22	12.1	45.65	242	45.66	45.95	-229.9	9,867	-2.33%	大賣/鉅額交易
2022/07/21	1.6	46.38	6	46.19	46.95	-4.4	9,614	-0.05%
2022/07/20	5	48.05	0	0.00	47.50	5	9,444	0.05%
2022/07/18	6	48.50	7	48.49	48.50	-1	9,321	-0.01%
2022/07/15	2	48.20	1	47.75	48.00	1	9,207	0.01%
2022/07/14	3	48.95	8	48.74	49.00	-5	9,075	-0.06%
2022/07/13	8	49.19	4	49.40	49.00	4	8,896	0.04%
2022/07/12	1.2	45.77	6	46.54	46.90	-4.8	8,479	-0.06%
2022/07/11	3	46.87	7	46.56	46.10	-4	8,246	-0.05%
2022/07/08	0	0.00	3	44.55	44.70	-3	8,045	-0.04%
2022/07/07	6	43.66	9	43.64	43.70	-3	7,907	-0.04%
2022/07/06	4	43.21	0	0.00	42.50	4	7,786	0.05%
2022/07/05	6	44.68	0	0.00	44.50	6	7,651	0.08%
2022/07/04	0	0.00	1	44.80	44.40	-1	7,573	-0.01%
2022/07/01	13	44.80	10	45.35	44.40	3	7,468	0.04%
2022/06/30	11	47.31	0	0.00	47.20	11	7,202	0.15%
2022/06/29	4.6	47.92	2	47.40	47.50	2.6	6,978	0.04%
2022/06/28	1	50.00	4	49.24	48.35	-3	6,707	-0.04%
2022/06/27	6	49.75	13	50.08	50.20	-7	6,443	-0.11%
2022/06/24	9	50.14	13	49.95	50.00	-4	6,089	-0.07%
2022/06/23	13	50.66	25	50.22	50.50	-12	5,800	-0.21%
2022/06/22	1	49.50	6	49.08	49.10	-5	4,986	-0.10%
2022/06/21	33	48.29	54	48.16	49.75	-21	4,553	-0.46%
2022/06/20	0	0.00	1	45.90	45.30	-1	3,987	-0.03%
2022/06/17	1	46.10	3	46.37	46.10	-2	3,770	-0.05%
2022/06/16	1	46.60	3.6	46.38	45.80	-2.6	3,557	-0.07%
2022/06/15	0	0.00	1	45.45	45.40	-1	3,336	-0.03%
2022/06/14	1	44.15	0	0.00	44.80	1	3,285	0.03%
2022/06/13	0	0.00	2	45.65	45.40	-2	3,201	-0.06%
2022/06/10	2	45.33	2	45.35	45.40	0	3,116	0.00%
2022/06/09	0	0.00	2.4	45.17	45.20	-2.4	3,089	-0.08%
2022/06/07	3	44.62	0	0.00	44.35	3	3,070	0.10%
2022/06/06	0	0.00	0.1	44.60	44.70	-0.1	3,007	0.00%
2022/06/01	10	46.10	7	45.45	45.80	3	2,937	0.10%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/30	0	0.00	2	43.55	43.70	-2	2,530	-0.08%
2022/05/27	2	43.40	3	43.30	43.30	-1	2,472	-0.04%
2022/05/26	1	43.25	11	43.67	43.15	-10	2,442	-0.41%
2022/05/25	4	42.74	0	0.00	43.15	4	2,352	0.17%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/20	3	42.10	6	42.22	41.95	-3	2,280	-0.13%
2022/05/18	0	0.00	2	42.00	42.05	-2	2,204	-0.09%
2022/05/17	3	41.88	0	0.00	41.95	3	2,198	0.14%
2022/05/16	0	0.00	9	41.21	42.00	-9	2,128	-0.42%
2022/05/13	8	39.95	11	40.18	40.10	-3	1,945	-0.15%
2022/05/12	2	38.10	0	0.00	38.10	2	1,868	0.11%
2022/05/11	2	38.15	2	38.53	38.65	0	1,865	0.00%
2022/05/10	1	38.50	0	0.00	38.65	1	1,859	0.05%
2022/05/09	2	38.98	0	0.00	38.70	2	1,865	0.11%
2022/05/06	1	39.40	0	0.00	39.55	1	1,836	0.05%
2022/04/28	1	39.40	1	39.65	39.60	0	1,960	0.00%
2022/04/27	1	39.30	13	39.37	39.60	-12	1,972	-0.61%
2022/04/25	2	40.18	0	0.00	40.10	2	2,081	0.10%
2022/04/21	0	0.00	1	41.50	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	8	40.77	40.95	-8	2,209	-0.36%
2022/04/19	1	40.10	2	40.33	40.35	-1	2,202	-0.05%
2022/04/18	8	40.09	0	0.00	40.00	8	2,245	0.36%
2022/04/15	7	40.61	4	40.65	40.55	3	2,267	0.13%
2022/04/14	0	0.00	9	40.52	40.50	-9	2,350	-0.38%
2022/04/13	0	0.00	2	39.93	39.95	-2	2,372	-0.08%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/11	8	39.80	0	0.00	39.10	8	2,555	0.31%
2022/04/07	2	40.03	0	0.00	39.90	2	2,754	0.07%
2022/04/06	0	0.00	2	40.70	40.55	-2	2,779	-0.07%
2022/04/01	1	40.10	0	0.00	40.35	1	2,797	0.04%
2022/03/30	0	0.00	3	40.75	40.65	-3	2,877	-0.10%
2022/03/28	1	40.10	0	0.00	40.10	1	2,875	0.03%
2022/03/24	1	40.20	7	40.69	40.55	-6	2,930	-0.20%
2022/03/23	0	0.00	1	40.70	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1	40.30	40.30	-1	2,996	-0.03%
2022/03/18	0	0.00	10	39.80	39.80	-10	3,030	-0.33%
2022/03/17	1	39.50	1	39.60	39.60	0	3,024	0.00%
2022/03/15	11	38.85	0	0.00	38.85	11	3,033	0.36%
2022/03/11	8	39.41	2	39.15	39.05	6	3,025	0.20%
2022/03/10	0	0.00	1	40.35	40.30	-1	2,959	-0.03%
2022/03/08	1	39.10	0	0.00	38.90	1	2,973	0.03%
2022/03/07	5	39.91	0	0.00	39.70	5	2,936	0.17%
2022/03/04	1	40.80	0	0.00	40.90	1	2,906	0.03%
2022/03/03	3	41.25	0	0.00	41.25	3	2,969	0.10%
2022/03/02	1	41.25	0	0.00	41.25	1	3,053	0.03%
2022/02/25	0	0.00	2	40.65	40.85	-2	3,128	-0.06%
2022/02/24	2	41.10	0	0.00	40.70	2	3,250	0.06%
2022/02/22	1	41.60	0	0.00	41.75	1	3,515	0.03%
2022/02/17	0	0.00	2.2	42.11	42.25	-2.2	3,963	-0.06%
2022/02/15	1	41.45	0	41.80	41.55	1	4,040	0.02%
2022/02/11	0	0.00	0.1	41.90	41.80	-0.1	4,152	0.00%
2022/02/07	0	0.00	1	41.60	41.75	-1	4,312	-0.02%
2022/01/25	2	40.83	0	0.00	40.80	2	4,417	0.05%
2022/01/24	1	40.80	1	41.35	41.35	0	4,453	0.00%
2022/01/19	2	41.85	0	0.00	41.80	2	4,576	0.04%
2022/01/18	1	42.80	0	0.00	42.75	1	4,557	0.02%
2022/01/14	0.1	43.45	0	0.00	43.55	0.1	4,736	0.00%
2022/01/13	0	0.00	3.2	43.47	43.45	-3.2	4,898	-0.07%
2022/01/11	1	42.80	139	42.69	42.75	-138	5,175	-2.67%	大賣/鉅額交易
2022/01/07	1	43.65	2	43.65	43.60	-1	5,730	-0.02%
2022/01/04	0.8	43.10	1	43.50	43.25	-0.2	6,131	0.00%
2022/01/03	0	0.00	8	42.88	42.85	-8	6,645	-0.12%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/24	1	41.60	2	42.20	42.30	-1	7,180	-0.01%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	0	0.00	3	41.95	41.80	-3	7,547	-0.04%
2021/12/20	0	0.00	2.2	42.12	41.85	-2.2	7,868	-0.03%
2021/12/17	0	0.00	1	41.80	41.85	-1	8,019	-0.01%
2021/12/16	0	0.00	1	41.25	41.25	-1	8,246	-0.01%
2021/12/14	1	41.10	0	0.00	41.10	1	9,503	0.01%
2021/12/13	0.1	41.65	5	41.70	41.55	-4.9	9,818	-0.05%
2021/12/10	1	41.50	2	41.35	41.35	-1	10,132	-0.01%
2021/12/09	0	0.00	2	41.70	41.70	-2	10,150	-0.02%
2021/12/07	0	0.00	1	41.90	41.90	-1	10,150	-0.01%
2021/12/02	1	41.55	0	0.00	41.30	1	10,165	0.01%
2021/11/29	1	40.60	0	0.00	41.10	1	10,145	0.01%
2021/11/26	0	0.00	0.1	42.25	41.60	-0.1	10,092	0.00%
2021/11/25	5	42.60	0	0.00	42.40	5	10,021	0.05%
2021/11/24	0.1	42.75	1	42.75	42.80	-0.9	10,011	-0.01%
2021/11/23	3.7	43.24	0	0.00	43.15	3.7	9,994	0.04%
2021/11/22	0	0.00	2	44.18	44.05	-2	9,908	-0.02%
2021/11/19	1	43.40	1	43.95	43.30	0	9,740	0.00%
2021/11/18	1	43.40	1.1	43.15	43.10	-0.1	9,587	0.00%
2021/11/17	0	0.00	2	43.30	43.40	-2	9,523	-0.02%
2021/11/16	0	0.00	1	42.70	43.35	-1	9,379	-0.01%
2021/11/15	3	42.05	0	0.00	41.90	3	9,147	0.03%
2021/11/12	0	0.00	36	41.74	41.85	-36	9,137	-0.39%
2021/11/11	6	41.05	0	0.00	40.80	6	9,095	0.07%
2021/11/08	0.1	41.55	5	41.80	41.50	-5	8,969	-0.06%
2021/11/05	3	41.75	5	41.60	41.85	-2	8,947	-0.02%
2021/11/03	0.1	41.50	0	0.00	41.40	0.1	8,918	0.00%
2021/11/02	20	42.15	2	41.88	41.50	18	8,965	0.20%
2021/10/29	2.1	41.48	0	0.00	41.10	2.1	8,813	0.02%
2021/10/28	3	42.18	0	0.00	41.90	3	8,730	0.03%
2021/10/27	1.1	42.30	0	0.00	42.25	1.1	8,705	0.01%
2021/10/26	5	42.42	0	0.00	42.40	5	8,666	0.06%
2021/10/25	10.1	42.85	1	42.85	42.70	9.1	8,597	0.11%
2021/10/22	1	42.15	0	0.00	42.20	1	8,522	0.01%
2021/10/21	2	42.23	1	43.10	43.10	1	8,420	0.01%
2021/10/20	5	41.92	3	42.10	41.40	2	8,208	0.02%
2021/10/19	7	42.38	4	41.88	41.90	3	8,091	0.04%
2021/10/18	2	43.68	35	42.52	42.15	-33	7,879	-0.42%
2021/10/15	1	44.25	0	0.00	44.25	1	7,551	0.01%
2021/10/14	0.1	43.06	0	0.00	42.95	0.1	7,346	0.00%
2021/10/13	5	42.95	1	43.65	43.65	4	7,244	0.06%
2021/10/12	34	43.78	4.2	43.51	42.70	29.9	7,081	0.42%
2021/10/08	11	43.88	8	44.38	44.20	3	6,883	0.04%
2021/10/07	1	42.55	1	42.90	43.05	0	6,326	0.00%
2021/10/06	3.1	41.89	2	41.35	42.15	1.1	6,118	0.02%
2021/10/05	1	39.80	1	40.15	40.30	0	5,905	0.00%
2021/10/01	1	41.60	0	0.00	40.25	1	5,782	0.02%
2021/09/30	1	42.10	1	42.25	42.70	0	5,642	0.00%
2021/09/29	0	0.00	22	42.25	42.00	-22	5,550	-0.40%
2021/09/28	0	0.00	5	42.36	42.80	-5	5,453	-0.09%
2021/09/27	5.1	44.36	5	44.54	43.10	0.1	5,411	0.00%
2021/09/24	0	0.00	24	43.93	44.00	-24	5,138	-0.47%
2021/09/23	6	44.11	11	43.36	43.80	-5	4,989	-0.10%
2021/09/22	17	44.40	4	43.68	43.70	13	4,756	0.27%
2021/09/17	25	43.76	10	43.05	43.95	15	4,291	0.35%
2021/09/16	16	40.78	20	40.94	41.15	-4	3,610	-0.11%
2021/09/15	24	39.40	11	39.67	40.30	13	3,399	0.38%
2021/09/14	0	0.00	1	38.25	38.25	-1	3,195	-0.03%
2021/09/13	0	0.00	3	37.95	38.05	-3	3,189	-0.09%
2021/09/08	1	36.90	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/01	1	37.85	1	38.10	38.00	0	3,369	0.00%
2021/08/25	0	0.00	1	37.30	37.30	-1	3,369	-0.03%
2021/08/24	0	0.00	0.2	37.05	36.95	-0.2	3,388	-0.01%
2021/08/20	1	36.30	0	0.00	36.35	1	3,439	0.03%
2021/08/19	0.2	37.00	0	0.00	36.70	0.2	3,468	0.01%
2021/08/18	1	36.20	1	37.55	37.55	0	3,469	0.00%
2021/08/17	3	37.28	0	0.00	37.00	3	3,480	0.09%
2021/08/16	1	38.05	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.60	0	0.00	38.50	1	3,483	0.03%
2021/08/12	5	39.05	0	0.00	39.05	5	3,491	0.14%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1	39.60	1	39.80	39.40	0	3,646	0.00%
2021/08/09	5	40.50	0	0.00	40.35	5	3,746	0.13%
2021/08/06	6	41.29	6	41.58	40.90	0	3,899	0.00%
2021/08/05	0	0.00	1	40.40	40.10	-1	3,965	-0.03%
2021/07/28	1	39.30	0	0.00	39.70	1	4,571	0.02%
2021/07/27	6	40.78	0	0.00	40.40	6	4,794	0.13%
2021/07/26	0	0.00	5	41.60	40.85	-5	4,940	-0.10%
2021/07/23	0	0.00	1	41.15	41.00	-1	5,029	-0.02%
2021/07/22	1	40.70	1	41.35	40.70	0	5,087	0.00%
2021/07/21	9	40.51	0	0.00	40.00	9	5,135	0.18%
2021/07/16	0	0.00	3	42.90	42.50	-3	5,419	-0.06%
2021/07/06	0	0.00	1	42.95	42.70	-1	7,871	-0.01%
2021/06/30	0	0.00	2	42.50	42.60	-2	8,237	-0.02%
2021/06/25	2	42.73	1	42.85	42.50	1	8,515	0.01%
2021/06/24	4	41.68	6	42.22	42.75	-2	8,614	-0.02%
2021/06/23	0	0.00	8.2	41.19	41.60	-8.2	8,997	-0.09%
2021/06/22	0	0.00	1.2	39.97	40.00	-1.2	9,683	-0.01%
2021/06/21	3.2	39.88	1	39.50	39.50	2.2	10,778	0.02%
2021/06/18	2	40.58	2.1	40.65	40.50	-0.1	10,830	0.00%
2021/06/16	2	40.15	2	40.03	40.05	0	10,903	0.00%
2021/06/15	1.2	39.35	0	0.00	39.40	1.2	11,015	0.01%
2021/06/11	1	39.65	0	0.00	39.65	1	11,273	0.01%
2021/06/09	0	0.00	1	39.95	39.35	-1	11,374	-0.01%
2021/06/08	0	0.00	0.1	39.72	39.65	-0.1	11,406	0.00%
2021/06/07	1	39.10	1	39.80	39.80	0	11,473	0.00%
2021/06/04	0	0.00	5	40.25	40.15	-5	11,526	-0.04%
2021/06/03	1	40.10	1	40.50	40.10	0	11,617	0.00%
2021/06/02	2	40.10	2	39.75	40.10	0	11,720	0.00%
2021/06/01	0.2	39.90	7	39.65	40.10	-6.8	11,728	-0.06%
2021/05/31	1	39.45	6	39.50	39.45	-5	11,793	-0.04%
2021/05/28	0.5	39.65	2.1	39.82	39.70	-1.6	11,827	-0.01%
2021/05/27	1.4	38.97	0	0.00	38.80	1.4	11,868	0.01%
2021/05/26	0	0.00	1	39.80	39.80	-1	11,895	-0.01%
2021/05/25	6	39.93	1	40.15	39.55	5	12,015	0.04%
2021/05/24	1	39.50	1.5	39.50	39.50	-0.5	12,265	0.00%
2021/05/21	0	0.00	1	39.20	39.20	-1	12,377	-0.01%
2021/05/20	1	38.60	0	0.00	38.60	1	12,562	0.01%
2021/05/19	0	0.00	1	39.25	39.20	-1	12,798	-0.01%
2021/05/18	0	0.00	14	38.26	38.85	-14	12,797	-0.11%
2021/05/17	7	36.50	0	0.00	36.00	7	12,762	0.05%
2021/05/14	3	40.25	2	40.65	38.90	1	12,672	0.01%
2021/05/13	1	37.45	4	38.33	38.40	-3	12,556	-0.02%
2021/05/12	10	37.57	10	37.36	38.10	0	12,478	0.00%
2021/05/11	2	40.80	2	41.25	40.60	0	12,357	0.00%
2021/05/10	17	43.41	1	43.40	43.20	16	12,322	0.13%
2021/05/07	0	0.00	5.3	41.94	42.90	-5.3	12,358	-0.04%
2021/05/05	1	40.90	0	0.00	40.40	1	12,720	0.01%
2021/05/04	8	40.76	4	40.64	40.50	4	12,698	0.03%
2021/05/03	8	43.71	0	0.00	42.95	8	12,571	0.06%
2021/04/29	3	45.85	0	0.00	45.40	3	12,565	0.02%
2021/04/28	0	0.00	0	45.15	45.15	0	12,567	0.00%
2021/04/27	0	0.00	8.3	45.41	45.60	-8.3	12,645	-0.07%
2021/04/26	3	44.75	2	45.10	44.75	1	12,694	0.01%
2021/04/23	0	0.00	12	44.76	44.60	-12	12,780	-0.09%
2021/04/22	14	45.51	1	45.90	44.35	13	12,901	0.10%
2021/04/21	4.2	46.67	0	0.00	46.50	4.2	12,842	0.03%
2021/04/20	1	47.85	1.8	47.55	47.85	-0.8	12,734	-0.01%
2021/04/19	6	46.67	8	46.22	46.40	-2	12,771	-0.02%
2021/04/16	1	45.75	10	45.83	45.65	-9	12,810	-0.07%
2021/04/15	19	46.03	18	45.98	45.55	1	12,884	0.01%
2021/04/14	11	47.03	10	47.42	47.20	1	12,794	0.01%
2021/04/13	6	47.78	25	46.96	46.80	-19	13,010	-0.15%
2021/04/12	24	46.38	22	46.29	46.30	2	12,787	0.02%
2021/04/09	36	45.01	28	44.50	44.70	8	13,190	0.06%
2021/04/08	3	43.92	0	0.00	44.05	3	13,439	0.02%
2021/04/07	0	0.00	2	43.95	43.95	-2	13,403	-0.01%
2021/04/06	0	0.00	2	44.05	44.00	-2	13,536	-0.01%
2021/04/01	1	43.85	0	0.00	44.45	1	14,220	0.01%
2021/03/31	3	43.92	2	44.10	44.05	1	14,437	0.01%
2021/03/30	1	43.70	1	43.20	43.35	0	14,258	0.00%
2021/03/29	8	43.27	0	0.00	43.45	8	14,224	0.06%
2021/03/26	11	43.68	0	0.00	43.25	11	14,084	0.08%
2021/03/25	12	46.10	5	46.17	45.10	7	13,578	0.05%
2021/03/24	7	44.84	36	45.67	46.65	-29	12,788	-0.23%
2021/03/23	16	42.45	16	42.71	42.45	0	11,679	0.00%
2021/03/22	0	0.00	0.2	42.04	42.45	-0.2	11,591	0.00%
2021/03/19	1	42.10	0	0.00	42.10	1	11,540	0.01%
2021/03/18	2	42.90	0	0.00	42.80	2	11,438	0.02%
2021/03/17	20	43.56	5	43.63	43.30	15	11,313	0.13%
2021/03/16	1.1	42.94	2	42.73	42.75	-0.9	11,058	-0.01%
2021/03/15	1	42.25	0	0.00	42.25	1	10,985	0.01%
2021/03/12	1	42.45	1.1	42.59	42.50	-0.1	10,965	0.00%
2021/03/11	1	42.40	3	42.73	42.40	-2	10,998	-0.02%
2021/03/10	2	42.35	1	43.20	42.35	1	10,968	0.01%
2021/03/09	8	42.13	7.4	42.55	42.85	0.6	10,911	0.01%
2021/03/08	0	0.00	7	42.74	42.10	-7	10,839	-0.06%
2021/03/04	16	41.69	16	41.97	41.60	0	10,714	0.00%
2021/03/03	16	41.61	16	41.35	41.85	0	10,655	0.00%
2021/03/02	21	41.45	16	42.10	41.20	5	10,597	0.05%
2021/02/26	1	41.70	1	41.40	41.65	0	10,553	0.00%
2021/02/25	2.5	42.68	9	42.87	42.60	-6.5	10,566	-0.06%
2021/02/24	7	41.49	1	41.90	41.40	6	10,518	0.06%
2021/02/23	5	43.71	2	43.65	43.55	3	10,325	0.03%
2021/02/22	4	42.93	2	42.95	42.90	2	10,227	0.02%
2021/02/19	7	42.51	7	42.81	43.70	0	10,159	0.00%
2021/02/18	0.1	40.80	1	40.65	41.10	-0.9	9,965	-0.01%
2021/02/17	0	0.00	1	40.90	40.90	-1	10,053	-0.01%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/04	1.2	40.50	7	40.65	40.35	-5.8	9,982	-0.06%
2021/02/03	15	41.05	15	41.20	40.95	0	9,973	0.00%
2021/02/02	6.1	41.37	0	0.00	41.15	6.1	9,943	0.06%
2021/02/01	20	40.34	15	40.80	40.45	5	9,892	0.05%
2021/01/29	1	41.10	4	41.20	40.90	-3	9,858	-0.03%
2021/01/28	6.5	41.61	13	41.54	41.35	-6.5	9,789	-0.07%
2021/01/27	24	42.12	10	42.71	43.20	14	9,589	0.15%
2021/01/26	1.4	41.31	10	41.17	41.10	-8.6	9,261	-0.09%
2021/01/25	11	41.98	11	42.25	41.95	0	9,225	0.00%
2021/01/22	36	42.51	16	41.71	43.20	20	9,197	0.22%
2021/01/21	12	41.14	10	41.90	40.95	2	9,061	0.02%
2021/01/20	3	42.27	6	41.40	41.45	-3	8,987	-0.03%
2021/01/19	1	43.10	18	42.99	43.05	-17	8,845	-0.19%
2021/01/18	2	43.55	3	43.67	43.55	-1	8,730	-0.01%
2021/01/15	7.5	43.52	499	43.09	42.75	-491.5	8,578	-5.73%	大賣/鉅額交易
2021/01/14	12	44.85	11	44.86	44.30	1	8,366	0.01%
2021/01/13	10	44.91	11	44.61	44.45	-1	8,162	-0.01%
2021/01/12	13.5	44.62	11	44.24	43.95	2.5	8,071	0.03%
2021/01/11	2	46.72	1	47.84	46.80	1	7,913	0.01%
2021/01/08	13	46.96	7	47.96	46.55	6	7,853	0.08%
2021/01/07	9	48.83	8	48.11	48.00	1	7,662	0.01%
2021/01/06	57	51.17	44.1	51.47	49.00	12.9	7,415	0.17%
2021/01/05	20	49.20	27	50.26	48.85	-7	6,700	-0.10%
2021/01/04	67	48.52	33.5	47.92	50.90	33.5	6,279	0.53%
2020/12/31	22	46.20	12	45.74	46.90	10	5,551	0.18%
2020/12/30	1	42.50	13	42.17	42.85	-12	5,130	-0.23%
2020/12/29	0	0.00	7	43.14	42.20	-7	5,130	-0.14%
2020/12/28	49.7	43.64	23.8	43.48	43.50	25.9	4,966	0.52%
2020/12/25	4	40.56	44	39.89	41.05	-40	4,236	-0.94%
2020/12/24	0	0.00	6	37.66	37.35	-6	3,943	-0.15%
2020/12/22	7	37.33	5	37.90	37.00	2	3,990	0.05%
2020/12/18	1	36.90	9	37.28	37.55	-8	3,965	-0.20%
2020/12/17	1	36.90	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0	0.00	7.4	37.43	37.50	-7.4	4,059	-0.18%
2020/12/15	12	36.53	0	0.00	36.50	12	4,114	0.29%
2020/12/14	1.1	36.70	0	0.00	36.70	1.1	4,295	0.03%
2020/12/11	2	37.03	0	0.00	36.80	2	4,351	0.05%
2020/12/10	5	37.35	0	0.00	37.65	5	4,463	0.11%
2020/12/08	6	37.55	0	0.00	37.65	6	4,692	0.13%
2020/12/07	10	37.83	0	0.00	37.65	10	4,911	0.20%
2020/12/03	0	0.00	0.6	38.25	38.25	-0.6	5,035	-0.01%
2020/11/30	11	38.81	0	0.00	39.00	11	5,256	0.21%
2020/11/27	8	38.72	6	39.35	39.35	2	5,360	0.04%
2020/11/24	5	39.12	2	38.75	38.75	3	6,017	0.05%
2020/11/23	11	40.05	11.6	40.73	40.10	-0.6	6,060	-0.01%
2020/11/20	1	39.70	34	39.79	40.05	-33	6,286	-0.52%
2020/11/18	0	0.00	10	38.69	39.00	-10	6,319	-0.16%
2020/11/17	0	0.00	15	38.12	38.10	-15	6,289	-0.24%
2020/11/16	0	0.00	0.8	37.33	37.70	-0.8	6,399	-0.01%
2020/11/12	0	0.00	17	35.45	36.00	-17	6,632	-0.26%
2020/11/11	17	35.77	3	35.85	35.90	14	6,804	0.21%
2020/11/10	3	35.10	0	0.00	35.05	3	6,818	0.04%
2020/11/09	0.1	34.30	0.3	34.30	34.50	-0.2	6,897	0.00%
2020/11/06	1	34.10	2	33.95	34.00	-1	7,052	-0.01%
2020/11/05	0	0.00	0	35.15	34.90	0	7,399	0.00%
2020/11/04	0	0.00	0.4	35.05	35.15	-0.4	7,647	-0.01%
2020/11/03	0	0.00	1	35.00	35.05	-1	7,742	-0.01%
2020/11/02	1	34.20	0	0.00	34.90	1	7,806	0.01%
2020/10/30	1.3	36.24	1	35.80	35.60	0.3	7,864	0.00%
2020/10/28	0	0.00	1	38.20	38.30	-1	7,917	-0.01%
2020/10/26	0.3	38.25	0	0.00	38.30	0.3	8,080	0.00%
2020/10/23	0.4	38.05	0	0.00	38.05	0.4	8,107	0.01%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/21	1	38.30	1	38.05	38.20	0	8,288	0.00%
2020/10/20	0.4	38.15	3	38.17	38.30	-2.6	8,430	-0.03%
2020/10/19	5.4	39.06	3	39.95	38.00	2.4	8,490	0.03%
2020/10/06	0	0.00	8	23.46	23.95	-8	8,403	-0.10%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/25	0	0.00	1	22.60	22.60	-1	8,961	-0.01%
2020/09/24	7	22.56	1	22.45	22.55	6	8,931	0.07%
2020/09/23	3	22.85	2	22.80	22.80	1	8,866	0.01%
2020/09/22	7	23.54	0	0.00	23.40	7	8,809	0.08%
2020/09/21	5	24.55	0	0.00	24.30	5	8,759	0.06%
2020/09/17	2	23.85	1	23.90	23.75	1	8,918	0.01%
2020/09/16	4	23.54	2	23.50	23.50	2	8,958	0.02%
2020/09/11	4	23.85	2	23.70	23.70	2	9,128	0.02%
2020/09/10	6	24.21	0	0.00	24.35	6	9,194	0.07%
2020/09/09	0	0.00	1	24.45	24.45	-1	9,265	-0.01%
2020/09/08	42	24.69	3	24.27	24.25	39	9,286	0.42%
2020/09/07	13	25.38	1	25.25	25.20	12	9,275	0.13%
2020/09/04	7.7	25.20	0	0.00	25.45	7.7	9,415	0.08%
2020/09/03	20	25.56	2	26.00	25.30	18	9,458	0.19%
2020/09/02	1	26.00	0	0.00	25.70	1	9,787	0.01%
2020/09/01	827	25.54	18	25.42	25.90	809	10,242	7.90%	大買/鉅額交易
2020/08/31	204	25.05	1	25.00	25.30	203	10,258	1.98%	大買/鉅額交易
2020/08/28	0	0.00	1	24.65	24.65	-1	10,694	-0.01%
2020/08/27	2	24.70	2	24.75	24.75	0	10,730	0.00%
2020/08/26	5	24.70	1	25.10	25.10	4	10,706	0.04%
2020/08/25	2	24.35	2	24.50	24.40	0	10,706	0.00%
2020/08/24	2	24.30	2	24.45	24.85	0	10,717	0.00%
2020/08/21	5	24.50	0	0.00	25.10	5	10,745	0.05%
2020/08/20	13	23.09	2	23.78	23.30	11	10,541	0.10%
2020/08/19	2	24.80	0	0.00	24.75	2	10,319	0.02%
2020/08/18	1	25.00	1	25.40	25.35	0	10,271	0.00%
2020/08/17	5	25.45	21	24.87	25.15	-16	10,263	-0.16%
2020/08/14	6	23.73	0	0.00	23.85	6	10,253	0.06%
2020/08/11	0	0.00	6	24.46	24.55	-6	11,315	-0.05%
2020/08/10	5	23.95	15	24.45	24.20	-10	11,238	-0.09%
2020/08/07	33	23.90	16	24.58	24.00	17	11,141	0.15%
2020/08/06	0	0.00	28	23.91	23.90	-28	10,896	-0.26%
2020/08/04	0	0.00	3	23.55	23.50	-3	10,813	-0.03%
2020/08/03	48	23.49	5	23.24	23.45	43	10,766	0.40%
2020/07/31	0	0.00	7	23.66	23.70	-7	10,628	-0.07%
2020/07/30	4	23.14	2	22.75	23.00	2	10,275	0.02%
2020/07/29	0	0.00	5	22.05	21.80	-5	10,056	-0.05%
2020/07/24	5	21.25	0	0.00	21.10	5	10,072	0.05%
2020/07/23	0	0.00	2	21.95	21.85	-2	10,053	-0.02%
2020/07/16	1	21.65	0	0.00	21.80	1	10,100	0.01%
2020/07/15	0	0.00	2	21.80	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	1	21.65	21.55	-1	10,050	-0.01%
2020/07/13	1	21.40	0	0.00	21.45	1	10,089	0.01%
2020/07/09	1	21.20	0	0.00	21.10	1	10,131	0.01%
2020/07/08	1	21.50	0	0.00	21.40	1	10,172	0.01%
2020/07/07	2	21.83	0	0.00	22.25	2	10,259	0.02%
2020/07/03	0	0.00	1	21.40	21.20	-1	11,003	-0.01%
2020/06/30	0	0.00	1	21.35	21.55	-1	11,996	-0.01%
2020/06/24	0	0.00	1	21.90	21.90	-1	12,541	-0.01%
2020/06/23	0	0.00	2	22.40	22.15	-2	12,518	-0.02%
2020/06/18	0	0.00	20	22.40	22.50	-20	12,504	-0.16%
2020/06/17	10	23.20	11	22.95	22.90	-1	12,471	-0.01%
2020/06/16	10	22.80	34	22.80	22.80	-24	12,489	-0.19%
2020/06/15	1	22.75	0	0.00	22.10	1	12,420	0.01%
2020/06/12	13	22.24	20	21.85	22.25	-7	12,415	-0.06%
2020/06/11	2	23.30	0.3	22.65	22.70	1.7	12,296	0.01%
2020/06/10	11	23.70	0	0.00	23.85	11	12,240	0.09%
2020/06/09	5	23.80	8	24.00	23.85	-3	12,160	-0.02%
2020/06/08	16	23.45	20	23.08	23.20	-4	11,764	-0.03%
2020/06/05	12	22.68	0	0.00	22.30	12	11,237	0.11%
2020/06/04	22	21.63	53	21.76	22.35	-31	11,126	-0.28%
2020/06/03	0	0.00	0.3	20.20	20.35	-0.3	10,578	0.00%
2020/06/02	0	0.00	6	20.22	20.10	-6	10,602	-0.06%
2020/06/01	2	20.35	1	20.25	20.30	1	10,650	0.01%
2020/05/28	1	20.30	2	20.33	19.80	-1	10,651	-0.01%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	2	20.28	3	20.37	20.05	-1	10,719	-0.01%
2020/05/21	2	20.48	7	20.57	20.60	-5	10,663	-0.05%
2020/05/20	13	20.16	21	19.89	20.35	-8	10,541	-0.08%
2020/05/19	17	19.36	4.7	19.35	19.70	12.3	10,116	0.12%
2020/05/18	0.7	17.90	6	17.76	17.95	-5.3	9,692	-0.05%
2020/05/12	1	17.05	3	16.70	16.75	-2	9,612	-0.02%
2020/05/11	7	16.45	11	16.85	16.90	-4	9,800	-0.04%
2020/05/08	0	0.00	2	16.65	16.35	-2	10,006	-0.02%
2020/05/06	1	16.45	0	0.00	16.40	1	10,143	0.01%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	7	16.84	0	0.00	16.70	7	10,085	0.07%
2020/04/30	0	0.00	1	17.70	17.40	-1	10,060	-0.01%
2020/04/29	0	0.00	5	17.45	17.55	-5	9,996	-0.05%
2020/04/28	4	16.83	6	16.90	16.90	-2	9,978	-0.02%
2020/04/27	6	16.97	1	16.95	17.10	5	9,904	0.05%
2020/04/24	2	16.73	0	0.00	16.70	2	9,845	0.02%
2020/04/23	2	16.60	0	0.00	17.00	2	9,776	0.02%
2020/04/22	3	16.47	5	16.35	16.55	-2	9,690	-0.02%
2020/04/21	9	16.86	0	0.00	16.75	9	9,616	0.09%
2020/04/20	3	17.82	1	17.70	17.70	2	9,464	0.02%
2020/04/17	15	18.03	7	17.84	17.80	8	9,427	0.08%
2020/04/16	4	17.99	4	18.10	18.20	0	9,317	0.00%
2020/04/15	1	18.35	0	0.00	18.35	1	9,244	0.01%
2020/04/14	2	18.40	3	18.55	18.45	-1	9,153	-0.01%
2020/04/13	12.5	18.90	23	18.73	18.70	-10.5	9,024	-0.12%
2020/04/10	6	18.94	3	18.83	18.75	3	8,882	0.03%
2020/04/09	17	18.88	49	18.95	18.50	-32	8,637	-0.37%
2020/04/08	2	17.45	7.4	17.86	18.15	-5.4	7,968	-0.07%
2020/04/07	1.5	16.53	36	16.18	16.50	-34.5	7,539	-0.46%
2020/04/06	35	15.53	40.6	15.35	15.55	-5.6	7,210	-0.08%
2020/04/01	33	14.82	4	14.70	14.85	29	6,853	0.42%
2020/03/31	11	14.76	3	14.70	14.70	8	6,443	0.12%
2020/03/27	2	16.50	0	0.00	16.30	2	5,786	0.03%
2020/03/26	8	16.30	4	16.16	16.65	4	5,713	0.07%
2020/03/25	2	15.58	1	15.60	15.50	1	5,625	0.02%
2020/03/24	2	14.73	0	0.00	14.65	2	5,551	0.04%
2020/03/23	2	14.45	0	0.00	14.45	2	5,505	0.04%
2020/03/20	1	15.10	1	15.55	15.15	0	5,562	0.00%
2020/03/19	2	15.00	0	0.00	14.50	2	5,495	0.04%
2020/03/17	1	16.00	0	0.00	16.40	1	5,310	0.02%
2020/03/16	2	17.10	0	0.00	17.00	2	5,212	0.04%
2020/03/13	1	17.00	1	17.60	17.60	0	5,173	0.00%
2020/03/12	4	19.01	5	18.65	18.60	-1	5,023	-0.02%
2020/03/11	1	19.70	1	20.30	19.65	0	4,910	0.00%
2020/03/10	1	19.95	0	0.00	20.35	1	4,867	0.02%
2020/03/09	1	19.80	1	20.35	20.10	0	4,794	0.00%
2020/03/06	10	20.65	0	0.00	20.35	10	4,655	0.21%
2020/03/05	2	20.90	0.5	20.95	21.00	1.5	4,563	0.03%
2020/03/04	0	0.00	5	21.00	21.15	-5	4,486	-0.11%
2020/03/03	0	0.00	11	20.94	20.85	-11	4,407	-0.25%
2020/03/02	4.6	20.57	1	20.15	20.30	3.6	4,305	0.08%
2020/02/27	10	20.40	2	21.20	20.40	8	4,172	0.19%
2020/02/26	1	21.30	0	0.00	21.55	1	4,034	0.02%
2020/02/25	10	20.50	0	0.00	20.80	10	3,835	0.26%
2020/02/24	0	0.00	20	20.78	20.95	-20	3,775	-0.53%
2020/02/20	25	20.93	0	0.00	21.05	25	3,614	0.69%
2020/02/19	11	20.71	7	20.70	20.90	4	3,444	0.12%
2020/02/18	13	20.15	7	20.26	20.15	6	3,365	0.18%
2020/02/17	10	19.95	4	20.05	20.05	6	3,311	0.18%
2020/02/14	1	19.80	5.2	19.93	19.80	-4.2	3,248	-0.13%
2020/02/12	4	20.01	2	19.98	20.05	2	3,161	0.06%
2020/02/11	1	19.55	11	20.06	19.65	-10	3,040	-0.33%
2020/02/10	21	19.90	94	19.24	19.90	-73	2,847	-2.56%
2020/02/07	0	0.00	21	18.87	19.25	-21	2,539	-0.83%
2020/02/06	100	18.55	2	18.38	18.75	98	2,407	4.07%
2020/02/03	2	17.33	0	0.00	17.15	2	2,303	0.09%
2020/01/17	0	0.00	1	19.35	19.25	-1	2,146	-0.05%
2020/01/14	0	0.00	1	19.05	19.20	-1	2,197	-0.05%
2020/01/09	0	0.00	1	18.95	18.95	-1	2,306	-0.04%
2020/01/08	2	18.73	0	0.00	18.70	2	2,348	0.09%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	1	19.25	0	0.00	19.20	1	2,347	0.04%
2019/12/30	0	0.00	1	19.50	19.50	-1	2,418	-0.04%
2019/12/27	1	19.30	0	0.00	19.35	1	2,450	0.04%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/19	0.9	19.45	0	0.00	19.45	0.9	2,550	0.04%
2019/12/18	0.1	19.60	1	19.70	19.65	-0.9	2,554	-0.04%
2019/12/17	0	0.00	5	19.57	19.75	-5	2,559	-0.20%
2019/12/16	1	19.15	2	19.28	19.20	-1	2,516	-0.04%
2019/12/13	2	19.00	1	19.05	18.95	1	2,589	0.04%
2019/12/10	7.1	19.15	1	19.25	19.10	6.1	2,853	0.21%
2019/12/03	1	18.90	0	0.00	18.90	1	3,028	0.03%
2019/12/02	0	0.00	2	19.05	19.00	-2	3,035	-0.07%
2019/11/28	0	0.00	1	19.15	19.15	-1	3,038	-0.03%
2019/11/20	2	19.00	0	0.00	19.00	2	3,120	0.06%
2019/11/18	0	0.00	1	19.00	18.80	-1	3,179	-0.03%
2019/11/15	1	18.50	1	18.65	18.70	0	3,276	0.00%
2019/11/14	1	19.05	0	0.00	19.00	1	3,218	0.03%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/12	2	19.18	6	19.20	19.15	-4	3,317	-0.12%
2019/11/11	2	19.35	0	0.00	19.20	2	3,510	0.06%
2019/11/07	0.2	19.60	1	19.80	19.60	-0.8	3,789	-0.02%
2019/11/06	4	19.58	0	0.00	19.50	4	3,789	0.11%
2019/11/04	1	19.60	1	19.60	19.60	0	3,884	0.00%
2019/10/31	0	0.00	4	19.50	19.60	-4	4,011	-0.10%
2019/10/30	0	0.00	1.3	19.45	19.45	-1.3	4,090	-0.03%
2019/10/29	1	19.55	0	0.00	19.50	1	4,174	0.02%
2019/10/24	0	0.00	0.3	19.65	19.65	-0.3	4,919	-0.01%
2019/10/23	4	19.76	1	19.60	19.65	3	4,951	0.06%
2019/10/22	4	19.80	0	0.00	19.80	4	4,970	0.08%
2019/10/21	4	19.95	1	19.95	19.85	3	5,024	0.06%
2019/10/09	1	18.95	0	0.00	18.95	1	5,240	0.02%
2019/10/08	0	0.00	10	19.40	19.25	-10	5,411	-0.18%
2019/10/03	3	19.35	2	19.30	19.35	1	5,561	0.02%
2019/09/27	2	19.70	0	0.00	19.65	2	5,854	0.03%
2019/09/25	3	20.15	2	20.15	20.25	1	6,043	0.02%
2019/09/18	0	0.00	2	20.43	20.40	-2	6,707	-0.03%
2019/09/17	13	20.32	11	20.01	20.10	2	6,676	0.03%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	1	21.45	2	21.38	21.35	-1	6,974	-0.01%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/21	1	20.95	1	21.05	20.95	0	9,722	0.00%
2019/08/20	5	20.90	0	0.00	20.60	5	10,331	0.05%
2019/08/16	1	21.10	0	0.00	21.30	1	10,429	0.01%
2019/08/14	2	21.65	0	0.00	21.90	2	10,655	0.02%
2019/08/13	2	22.40	0	0.00	22.25	2	10,900	0.02%
2019/08/08	0	0.00	20	22.95	23.20	-20	11,763	-0.17%
2019/08/06	0	0.00	3	22.50	22.70	-3	12,036	-0.02%
2019/08/02	1	23.15	4	22.95	23.05	-3	11,956	-0.03%
2019/07/31	29	24.10	0	0.00	24.00	29	11,789	0.25%
2019/07/30	0	0.00	4	24.29	24.30	-4	11,699	-0.03%
2019/07/29	1	24.60	14	24.10	24.45	-13	11,611	-0.11%
2019/07/26	11	23.08	11	23.73	23.90	0	11,344	0.00%
2019/07/11	0	0.00	7	23.93	23.95	-7	10,325	-0.07%
2019/07/09	0	0.00	2	23.70	23.80	-2	10,487	-0.02%
2019/07/05	0	0.00	10	23.53	23.60	-10	10,474	-0.10%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	22.95	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	2	23.48	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	2	23.08	23.25	-2	10,231	-0.02%
2019/06/28	3	22.65	0.2	22.75	22.80	2.8	10,096	0.03%
2019/06/27	0	0.00	6	22.90	22.80	-6	10,070	-0.06%
2019/06/25	2	22.50	3	22.63	22.60	-1	10,079	-0.01%
2019/06/24	0	0.00	100	22.00	22.10	-100	9,829	-1.02%
2019/06/21	3	22.10	0	0.00	22.05	3	9,757	0.03%
2019/06/20	0	0.00	2	22.10	22.15	-2	9,569	-0.02%
2019/06/17	0	0.00	23	21.50	21.45	-23	9,199	-0.25%
2019/06/13	3	21.60	2	21.73	21.60	1	9,022	0.01%
2019/06/12	1	22.25	7	22.03	22.00	-6	8,821	-0.07%
2019/06/10	6	22.53	0	0.00	22.50	6	8,484	0.07%
2019/06/06	10	23.15	15	22.65	22.55	-5	8,361	-0.06%
2019/06/04	1	23.45	0	0.00	23.10	1	7,985	0.01%
2019/06/03	3	23.75	7	23.48	23.25	-4	7,805	-0.05%
2019/05/31	1	24.20	3	23.72	23.85	-2	7,586	-0.03%
2019/05/30	105	23.95	0	0.00	23.85	105	7,354	1.43%	大買/鉅額交易
2019/05/29	36	24.67	4	24.41	24.00	32	7,142	0.45%
2019/05/28	11	24.03	24	24.01	23.55	-13	6,501	-0.20%
2019/05/27	40	23.67	25.1	23.79	23.95	14.9	6,045	0.25%
2019/05/24	1	21.85	0	0.00	21.80	1	5,396	0.02%
2019/05/23	1	21.95	0	0.00	21.80	1	5,322	0.02%
2019/05/22	0	0.00	2	21.95	22.55	-2	5,186	-0.04%
2019/05/21	0	0.00	1	22.15	22.25	-1	4,989	-0.02%
2019/05/20	8	22.53	22	22.56	22.50	-14	4,829	-0.29%
2019/05/17	27	22.14	12	22.13	22.15	15	4,370	0.34%
2019/05/16	4	20.59	3	20.67	20.50	1	3,649	0.03%
2019/05/15	0	0.00	13	20.19	20.30	-13	3,246	-0.40%
2019/05/14	14	19.67	18	20.09	20.20	-4	3,131	-0.13%
2019/05/13	0	0.00	1	19.60	19.60	-1	2,878	-0.03%
2019/05/10	1	19.15	0	0.00	19.15	1	2,856	0.04%
2019/05/09	1	19.25	0	0.00	19.30	1	2,852	0.04%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/05/06	1	19.30	0	0.00	19.25	1	2,864	0.03%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/25	0	0.00	0	19.65	19.70	0	2,782	0.00%
2019/04/24	10	19.95	0	0.00	19.95	10	2,776	0.36%
2019/04/23	0	0.00	2	19.95	19.95	-2	2,782	-0.07%
2019/04/19	0	0.00	2	19.93	19.85	-2	2,786	-0.07%
2019/04/18	0	0.00	3	19.75	19.80	-3	2,787	-0.11%
2019/04/16	3	19.55	0	0.00	19.20	3	2,716	0.11%
2019/04/15	3	19.60	0	0.00	19.30	3	2,627	0.11%
2019/04/12	1	20.00	0.1	20.00	20.05	0.9	2,411	0.04%
2019/04/11	1	20.30	0	0.00	20.35	1	2,304	0.04%
2019/04/09	0	0.00	168	20.49	20.60	-168	2,251	-7.46%	大賣/鉅額交易
2019/04/08	0	0.00	12	20.08	20.25	-12	2,147	-0.56%
2019/04/03	0	0.00	10	19.65	19.70	-10	2,034	-0.49%
2019/04/02	1	19.60	1	19.85	19.70	0	2,053	0.00%
2019/04/01	0	0.00	1	19.80	19.70	-1	2,102	-0.05%
2019/03/29	1	19.45	0	0.00	19.45	1	2,083	0.05%
2019/03/28	23	19.95	20.3	19.80	19.90	2.7	2,029	0.13%
2019/03/27	0	0.00	18	18.85	18.85	-18	1,773	-1.01%
2019/03/21	0	0.00	1	18.90	18.90	-1	2,136	-0.05%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/11	0	0.00	10	18.88	19.00	-10	3,947	-0.25%
2019/02/22	0	0.00	3	18.90	18.95	-3	4,106	-0.07%
2019/02/15	1	18.75	6	18.72	18.65	-5	4,083	-0.12%
2019/02/14	0	0.00	2	18.55	18.50	-2	4,018	-0.05%
2019/02/11	2	18.45	2	18.55	18.40	0	4,049	0.00%
2019/01/28	0	0.00	2	18.58	18.55	-2	4,040	-0.05%
2019/01/18	5	18.10	0	0.00	18.00	5	4,086	0.12%
2019/01/15	0	0.00	2	18.10	18.10	-2	4,168	-0.05%
2019/01/14	2	17.73	0	0.00	17.85	2	4,161	0.05%
2019/01/11	2	17.80	0	0.00	17.80	2	4,193	0.05%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/07	1	17.80	0	0.00	17.90	1	4,242	0.02%
2018/12/24	1	18.60	0	0.00	18.55	1	4,446	0.02%
2018/12/22	3	18.93	0	0.00	18.90	3	4,408	0.07%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/19	0	0.00	3	19.55	19.45	-3	4,479	-0.07%
2018/12/18	11	19.95	0	0.00	19.35	11	4,449	0.25%
2018/12/17	2	20.58	9	20.64	20.60	-7	4,288	-0.16%
2018/12/14	2	20.75	2	20.60	20.55	0	4,241	0.00%
2018/12/13	0	0.00	22	20.21	20.30	-22	4,159	-0.53%
2018/12/12	0	0.00	1	20.15	20.10	-1	4,143	-0.02%
2018/12/11	2	20.10	2	19.80	19.80	0	4,108	0.00%
2018/12/10	3	20.07	32	20.04	20.10	-29	4,107	-0.71%
2018/12/06	12	20.13	15	20.28	20.05	-3	3,944	-0.08%
2018/12/05	30	20.58	32	20.95	21.00	-2	3,702	-0.05%
2018/12/04	40	19.53	9.7	19.41	20.00	30.4	2,803	1.08%
2018/12/03	2	18.25	4	18.23	18.20	-2	2,479	-0.08%
2018/11/28	0	0.00	11.5	17.93	18.15	-11.5	2,337	-0.49%
2018/11/23	7	17.79	0	0.00	17.75	7	2,388	0.29%
2018/11/22	5.6	17.99	0	0.00	17.95	5.6	2,401	0.23%
2018/11/20	1	18.10	0	0.00	18.00	1	2,400	0.04%
2018/11/15	0	0.00	5	18.15	18.20	-5	2,392	-0.21%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/11/08	1	18.10	0	0.00	18.25	1	2,505	0.04%
2018/11/06	0	0.00	5	18.10	18.15	-5	2,532	-0.20%
2018/11/02	1	18.05	0	0.00	18.00	1	2,561	0.04%
2018/11/01	0	0.00	5	18.00	18.00	-5	2,568	-0.19%
2018/10/31	0	0.00	29	17.91	18.05	-29	2,578	-1.12%
2018/10/29	5	17.70	0	0.00	17.60	5	2,587	0.19%
2018/10/26	11	17.50	1	17.70	17.70	10	2,615	0.38%
2018/10/25	1	17.90	0	0.00	17.95	1	2,650	0.04%
2018/10/19	1	18.80	0	0.00	18.55	1	2,641	0.04%
2018/10/17	1	19.00	0	0.00	19.05	1	2,641	0.04%
2018/10/16	2	19.20	0	0.00	19.10	2	2,604	0.08%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	3	19.95	0	0.00	19.65	3	2,494	0.12%
2018/10/08	1	20.70	6	20.75	20.70	-5	2,408	-0.21%
2018/10/05	2	20.85	0	0.00	20.75	2	2,396	0.08%
2018/10/04	1	21.25	1	21.25	21.25	0	2,368	0.00%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/10/01	0	0.00	1	21.70	21.60	-1	2,336	-0.04%
2018/09/28	3	21.70	8.1	21.66	21.70	-5.1	2,325	-0.22%
2018/09/27	2	21.20	2	21.20	21.20	0	2,245	0.00%
2018/09/26	0	0.00	1.1	21.15	21.15	-1.1	2,255	-0.05%
2018/09/20	1	20.95	0	0.00	20.90	1	2,376	0.04%
2018/09/19	0	0.00	0.2	21.10	21.15	-0.2	2,463	-0.01%
2018/09/18	0	0.00	1.5	21.13	21.15	-1.5	2,479	-0.06%
2018/09/17	0.9	21.00	1	21.20	21.05	-0.1	2,472	0.00%
2018/09/13	0	0.00	2	20.75	20.85	-2	2,604	-0.08%
2018/09/12	0	0.00	1	20.50	20.50	-1	2,706	-0.04%
2018/09/10	1	20.35	0	0.00	20.30	1	2,855	0.04%
2018/09/07	2	20.40	0.1	20.40	20.30	1.9	2,917	0.07%
2018/09/06	1	20.70	0	0.00	20.75	1	2,921	0.03%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	0	0.00	1	21.30	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	2	21.08	21.05	-2	3,052	-0.07%
2018/08/29	0	0.00	2	21.03	21.05	-2	3,092	-0.06%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/22	0	0.00	7	20.50	20.45	-7	3,234	-0.22%
2018/08/16	1	20.30	0	0.00	20.25	1	3,326	0.03%
2018/08/15	2	20.50	0	0.00	20.55	2	3,319	0.06%
2018/08/13	2	20.80	0	0.00	20.70	2	3,393	0.06%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/06	1	21.10	4	21.10	21.05	-3	3,922	-0.08%
2018/08/03	0	0.00	4	21.15	21.15	-4	3,920	-0.10%
2018/08/02	0	0.00	2	21.25	21.20	-2	3,905	-0.05%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/30	0	0.00	2	21.10	21.10	-2	3,785	-0.05%
2018/07/27	0	0.00	4	21.05	21.05	-4	3,781	-0.11%
2018/07/25	2	21.15	0	0.00	21.15	2	3,767	0.05%
2018/07/24	0	0.00	1	21.15	21.10	-1	3,757	-0.03%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/18	0	0.00	1	20.75	20.80	-1	3,732	-0.03%
2018/07/16	0	0.00	1	21.15	21.15	-1	3,664	-0.03%
2018/07/10	1	20.60	1	20.75	20.75	0	3,658	0.00%
2018/07/06	7	20.66	0	0.00	20.60	7	3,646	0.19%
2018/07/03	1	21.05	4	21.05	20.80	-3	3,682	-0.08%
2018/06/29	3	21.27	0	0.00	21.10	3	3,658	0.08%
2018/06/28	3	21.40	0	0.00	21.45	3	3,551	0.08%
2018/06/27	1	21.70	0	0.00	21.65	1	3,458	0.03%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	1	21.70	1	22.15	22.15	0	3,429	0.00%
2018/06/21	1	22.05	0	0.00	21.85	1	3,285	0.03%
2018/06/20	10	22.13	0	0.00	22.10	10	3,202	0.31%
2018/06/19	2	22.13	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.50	0	0.00	22.35	1	3,063	0.03%
2018/06/13	2	22.70	10	22.70	22.75	-8	2,950	-0.27%
2018/06/12	2	22.75	0	0.00	22.80	2	3,019	0.07%
2018/06/11	1	23.00	0	0.00	22.80	1	2,998	0.03%
2018/06/07	4	23.20	0	0.00	23.20	4	2,950	0.14%
2018/06/06	3	23.27	0	0.00	23.20	3	2,942	0.10%
2018/06/01	1	23.30	0	0.00	23.30	1	2,852	0.04%
2018/05/31	2	23.15	0	0.00	23.70	2	2,870	0.07%
2018/05/30	0	0.00	2	23.20	23.15	-2	2,890	-0.07%
2018/05/29	1	23.40	0	0.00	23.50	1	2,867	0.03%
2018/05/28	0	0.00	7	23.35	23.35	-7	2,879	-0.24%
2018/05/25	1	23.45	1	23.50	23.45	0	2,885	0.00%
2018/05/24	10	23.60	0	0.00	23.55	10	2,911	0.34%
2018/05/23	0	0.00	2	23.73	23.75	-2	2,847	-0.07%
2018/05/22	7	24.18	2	23.90	23.90	5	2,813	0.18%
2018/05/21	3	24.27	0	0.00	24.20	3	2,789	0.11%
2018/05/18	3	24.15	2	24.15	24.15	1	2,730	0.04%
2018/05/17	3	24.25	1	24.05	24.05	2	2,626	0.08%
2018/05/15	0	0.00	3	23.93	24.00	-3	2,474	-0.12%
2018/05/14	6	23.88	10	23.95	23.95	-4	2,493	-0.16%
2018/05/11	0.2	22.40	0	0.00	22.45	0.2	2,256	0.01%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/07	1	22.30	0.2	22.30	22.35	0.8	2,271	0.03%
2018/05/04	0	0.00	0.1	22.35	22.35	-0.1	2,276	-0.01%
2018/04/27	0	0.00	4	22.08	22.00	-4	2,378	-0.17%
2018/04/26	0	0.00	10	22.00	22.00	-10	2,401	-0.42%
2018/04/20	2	22.35	0	0.00	22.25	2	2,535	0.08%
2018/04/11	2	22.93	0	0.00	22.80	2	2,683	0.07%
2018/04/10	5	22.85	0	0.00	22.90	5	2,719	0.18%
2018/04/03	0	0.00	5	22.40	22.50	-5	2,728	-0.18%
2018/03/30	3	22.60	0	0.00	22.60	3	2,906	0.10%
2018/03/29	2	22.55	1	22.55	22.55	1	2,892	0.03%
2018/03/28	0	0.00	3	22.50	22.60	-3	2,892	-0.10%
2018/03/26	3	22.72	1	22.75	22.75	2	2,893	0.07%
2018/03/23	1	22.80	4	22.85	22.85	-3	2,909	-0.10%
2018/03/22	2	23.15	0	0.00	23.15	2	2,900	0.07%
2018/03/19	4	23.33	0	0.00	23.35	4	3,107	0.13%
2018/03/16	3	23.25	0	0.00	23.30	3	3,209	0.09%
2018/03/14	0	0.00	10	23.45	23.55	-10	3,189	-0.31%
2018/03/13	4	23.80	0	0.00	23.60	4	3,206	0.12%
2018/03/12	2	23.35	0	0.00	23.45	2	3,217	0.06%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/03/08	3	23.40	0	0.00	23.25	3	3,391	0.09%
2018/03/05	3	23.43	0	0.00	23.25	3	4,854	0.06%
2018/03/01	15	23.52	0	0.00	23.35	15	4,957	0.30%
2018/02/26	0	0.00	1	23.30	23.35	-1	5,011	-0.02%
2018/02/09	0	0.00	2	22.05	22.30	-2	5,082	-0.04%
2018/01/24	2	23.75	1.6	23.82	23.85	0.4	5,115	0.01%
2018/01/23	1	24.00	0	0.00	23.90	1	5,106	0.02%
2018/01/16	2	23.40	0	0.00	23.45	2	4,939	0.04%
2018/01/09	2	23.65	0	0.00	23.60	2	4,994	0.04%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/02	0	0.00	0.2	23.95	23.95	-0.2	4,859	0.00%