裕隆 (2201)-元大-天母券商分點個股進出

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
66.9
漲跌
▼2.4
漲幅
-3.46%
成交量
8,604張
產業
上市汽車類股
731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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/19	4	66.95	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	1	70.50	69.30	-1	4,372	-0.02%
2024/04/17	2	67.65	5	67.94	67.40	-3	4,297	-0.07%
2024/04/16	6	67.00	0	0.00	67.40	6	4,327	0.14%
2024/04/15	1	69.50	6	69.10	69.30	-5	4,331	-0.12%
2024/04/11	1	69.20	3	69.13	69.30	-2	4,321	-0.05%
2024/04/10	0	0.00	2.1	69.63	69.90	-2.1	4,333	-0.05%
2024/04/09	3	69.37	0	0.00	69.10	3	4,375	0.07%
2024/04/08	2	69.40	9	69.28	70.00	-7	4,361	-0.16%
2024/04/03	8	66.59	1	66.70	66.70	7	4,271	0.16%
2024/04/02	9	68.31	1	67.70	67.80	8	4,291	0.19%
2024/04/01	0.1	68.50	0	0.00	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	10	68.20	68.10	-10	4,301	-0.23%
2024/03/28	5	67.90	0	0.00	68.20	5	4,347	0.12%
2024/03/26	4	67.85	0	0.00	67.10	4	4,634	0.09%
2024/03/25	4	68.40	0	0.00	68.10	4	4,637	0.09%
2024/03/22	3	68.50	2	68.10	68.30	1	4,690	0.02%
2024/03/21	1	67.90	0	0.00	67.80	1	4,792	0.02%
2024/03/20	2	67.85	0	0.00	67.70	2	4,949	0.04%
2024/03/19	0.2	68.61	11	68.48	68.30	-10.8	4,983	-0.22%
2024/03/18	4	69.65	0	0.00	69.50	4	5,136	0.08%
2024/03/15	5	69.26	0	0.00	68.50	5	5,158	0.10%
2024/03/13	2	71.29	7.2	70.36	69.70	-5.2	5,145	-0.10%
2024/03/12	9	72.06	3.1	70.68	71.90	5.9	5,096	0.12%
2024/03/11	0	0.00	2	66.80	67.60	-2	4,959	-0.04%
2024/03/08	4.1	67.35	0	67.30	67.10	4.1	4,948	0.08%
2024/03/07	3.1	69.23	4	68.90	68.90	-0.9	4,864	-0.02%
2024/03/06	22	70.75	0	0.00	70.10	22	4,820	0.46%
2024/03/05	3	70.63	6.2	70.41	70.40	-3.2	4,945	-0.06%
2024/03/04	3	70.83	2	70.80	70.80	1	4,943	0.02%
2024/03/01	5.3	71.39	11	70.75	70.70	-5.7	4,936	-0.12%
2024/02/29	1.3	68.83	0	0.00	70.70	1.3	4,946	0.03%
2024/02/27	0.4	69.80	0	0.00	69.40	0.4	4,902	0.01%
2024/02/23	1.1	71.94	2	71.65	71.20	-0.9	4,978	-0.02%
2024/02/22	1	70.60	3	70.77	70.90	-2	5,036	-0.04%
2024/02/21	1	71.00	1	71.50	70.80	0	5,195	0.00%
2024/02/20	1	71.10	0	0.00	70.90	1	5,293	0.02%
2024/02/19	2	71.80	3	71.80	72.20	-1	5,303	-0.02%
2024/02/16	0.2	70.00	0	0.00	69.90	0.2	5,334	0.00%
2024/02/15	1.1	68.83	2	68.90	68.70	-0.9	5,342	-0.02%
2024/02/05	0.2	68.80	0	0.00	69.30	0.2	5,354	0.00%
2024/02/02	0.1	70.10	2	69.30	69.10	-2	5,451	-0.04%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/26	0	0.00	7	69.60	69.80	-7	5,599	-0.13%
2024/01/25	5.2	70.54	4	70.00	69.70	1.2	5,675	0.02%
2024/01/23	1	69.60	20	69.40	69.60	-19	5,865	-0.32%
2024/01/22	9	68.62	1	69.10	68.60	8	5,904	0.14%
2024/01/19	2	68.30	1	69.10	69.10	1	6,009	0.02%
2024/01/18	1.2	67.97	2	68.50	68.50	-0.9	6,091	-0.01%
2024/01/17	4	68.05	9	67.93	67.70	-5	6,163	-0.08%
2024/01/16	2	70.00	1	70.60	69.80	1	6,113	0.02%
2024/01/12	3	70.50	1	70.80	70.70	2	6,435	0.03%
2024/01/11	3	71.03	0	0.00	70.70	3	6,557	0.05%
2024/01/10	2	70.20	4	70.05	70.20	-2	6,941	-0.03%
2024/01/09	4.1	71.03	0	0.00	70.90	4.1	7,154	0.06%
2024/01/08	0	0.00	3	72.60	72.30	-3	7,691	-0.04%
2024/01/05	1.1	72.78	0	0.00	72.40	1.1	8,913	0.01%
2024/01/04	0	0.00	1	72.80	72.60	-1	9,230	-0.01%
2024/01/03	3	73.27	0	0.00	73.10	3	9,285	0.03%
2023/12/29	0	0.00	2	75.00	74.80	-2	9,295	-0.02%
2023/12/28	2	73.60	4.3	74.44	74.60	-2.3	9,415	-0.02%
2023/12/27	0	0.00	2	73.20	73.30	-2	9,442	-0.02%
2023/12/26	1	72.70	1	72.70	72.70	0	9,545	0.00%
2023/12/25	1.1	72.80	1	72.70	72.80	0.1	9,755	0.00%
2023/12/22	5.1	73.39	7	73.99	72.20	-2	9,944	-0.02%
2023/12/21	7.3	72.72	5	72.60	72.70	2.3	9,849	0.02%
2023/12/20	5	74.16	1	74.10	74.10	4	9,898	0.04%
2023/12/19	9.2	74.00	2	74.15	74.00	7.2	9,935	0.07%
2023/12/18	3	75.03	0	0.00	74.40	3	9,995	0.03%
2023/12/15	2.2	75.92	5	76.60	75.50	-2.8	10,188	-0.03%
2023/12/14	6	77.10	4	76.95	77.30	2	10,213	0.02%
2023/12/13	5	76.50	0	0.00	76.00	5	10,171	0.05%
2023/12/11	2	78.15	1	77.50	78.00	1	10,108	0.01%
2023/12/08	1	77.30	0	0.00	77.20	1	10,156	0.01%
2023/12/06	30	77.80	4	77.90	77.80	26	10,240	0.25%
2023/12/05	0	0.00	4	76.75	77.00	-4	10,270	-0.04%
2023/12/04	3	76.60	0	0.00	76.50	3	10,336	0.03%
2023/12/01	1	76.80	0	0.00	77.10	1	10,458	0.01%
2023/11/30	11	77.29	2	76.70	76.90	9	10,662	0.08%
2023/11/29	2	77.85	4.4	77.95	77.90	-2.4	11,171	-0.02%
2023/11/28	0	0.00	3	78.13	78.40	-3	11,565	-0.03%
2023/11/27	0	0.00	3	77.93	77.10	-3	11,759	-0.03%
2023/11/24	1	77.80	0	0.00	78.50	1	12,164	0.01%
2023/11/22	1	77.98	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	1	79.00	79.00	-1	12,370	-0.01%
2023/11/20	7	78.38	18	79.27	78.00	-11	12,279	-0.09%
2023/11/17	23	80.15	0	0.00	80.20	23	12,116	0.19%
2023/11/16	2	79.05	0	0.00	79.10	2	12,025	0.02%
2023/11/15	1	78.60	2	79.60	78.50	-1	11,968	-0.01%
2023/11/14	1	76.90	0.2	77.90	77.90	0.8	11,858	0.01%
2023/11/10	1	77.60	3	77.43	77.10	-2	11,883	-0.02%
2023/11/09	1	78.80	1	78.70	79.20	0	11,857	0.00%
2023/11/08	1	79.50	3	79.07	78.60	-2	12,001	-0.02%
2023/11/07	1	78.00	2	78.70	79.10	-1	12,008	-0.01%
2023/11/06	1	78.80	1	78.80	78.80	0	12,036	0.00%
2023/11/03	2	78.20	4.4	77.87	78.20	-2.4	12,143	-0.02%
2023/11/02	2	76.80	4	76.83	77.40	-2	12,086	-0.02%
2023/11/01	1	75.20	0	0.00	75.00	1	12,009	0.01%
2023/10/31	14.2	74.99	7	74.91	74.10	7.2	11,946	0.06%
2023/10/30	5	77.10	1	77.10	76.90	4	11,861	0.03%
2023/10/27	2	78.45	2	77.65	77.30	0	11,890	0.00%
2023/10/26	1	79.39	0	0.00	78.20	1	11,957	0.01%
2023/10/25	9	79.99	9.2	80.89	80.10	-0.2	11,962	0.00%
2023/10/24	3	78.63	1	78.30	79.00	2	12,043	0.02%
2023/10/23	1.1	78.67	3	78.50	77.80	-1.9	12,066	-0.02%
2023/10/20	4	79.13	1	79.70	79.10	3	12,142	0.02%
2023/10/19	3	79.73	6	80.27	81.40	-3	12,052	-0.02%
2023/10/18	18	82.40	7	80.84	80.10	11	12,069	0.09%
2023/10/17	2	82.64	3	81.40	81.10	-1	11,808	-0.01%
2023/10/16	18	85.60	4	85.28	83.00	14	11,705	0.12%
2023/10/13	22	86.58	22.5	88.45	85.10	-0.5	11,340	0.00%
2023/10/12	4	82.10	8	82.54	84.00	-4	10,331	-0.04%
2023/10/11	0	0.00	4	79.55	78.80	-4	10,484	-0.04%
2023/10/06	4	78.85	0	0.00	78.90	4	10,709	0.04%
2023/10/05	1.2	78.61	0	0.00	78.40	1.2	10,747	0.01%
2023/10/04	6.2	78.73	19.2	78.54	78.40	-13.1	10,777	-0.12%
2023/10/03	0.1	81.85	0	0.00	80.50	0.1	10,670	0.00%
2023/10/02	0.2	81.94	0	0.00	82.00	0.2	10,679	0.00%
2023/09/28	0	0.00	2.3	85.02	83.00	-2.3	10,776	-0.02%
2023/09/27	1.3	85.27	2	85.50	86.00	-0.7	10,746	-0.01%
2023/09/26	17	84.31	51	84.20	83.70	-34	10,621	-0.32%
2023/09/25	18.5	84.21	1	85.20	84.30	17.5	10,678	0.16%
2023/09/22	10	82.00	5	81.70	82.50	5	10,638	0.05%
2023/09/21	8.1	81.28	3	81.73	80.60	5.1	10,613	0.05%
2023/09/20	8.1	84.61	2	83.00	82.20	6.1	10,624	0.06%
2023/09/19	4	85.00	4	84.83	84.60	0	10,450	0.00%
2023/09/18	0	0.00	1	84.00	83.30	-1	10,335	-0.01%
2023/09/15	7	83.26	7	82.93	82.90	0	10,380	0.00%
2023/09/14	8	83.71	5	83.80	83.80	3	10,412	0.03%
2023/09/13	4	81.68	7	83.04	83.90	-3	10,425	-0.03%
2023/09/12	4	81.60	7	81.70	81.30	-3	10,631	-0.03%
2023/09/11	4	82.95	5	81.66	81.20	-1	10,647	-0.01%
2023/09/08	16	83.78	7	82.99	82.60	9	10,628	0.09%
2023/09/07	4	83.25	4	83.98	84.50	0	10,632	0.00%
2023/09/06	5	84.20	34.4	83.69	83.20	-29.3	10,618	-0.28%
2023/09/05	15	84.93	10.7	84.82	85.20	4.3	10,593	0.04%
2023/09/04	16.4	86.94	12	87.32	85.70	4.4	10,510	0.04%
2023/09/01	17.2	85.59	47	84.87	85.30	-29.8	9,982	-0.30%
2023/08/31	4.6	83.53	23.5	83.48	83.40	-18.9	9,779	-0.19%
2023/08/30	5	82.34	3.8	82.95	83.70	1.2	9,882	0.01%
2023/08/29	44	79.12	21	78.49	79.80	23	9,712	0.24%
2023/08/25	0	0.00	2	75.00	75.00	-2	10,409	-0.02%
2023/08/24	3	74.60	0	0.00	74.50	3	11,432	0.03%
2023/08/23	1	75.50	1	75.20	74.70	0	11,529	0.00%
2023/08/22	10.9	74.88	1	74.90	74.30	9.9	11,663	0.08%
2023/08/18	0	0.00	1	75.50	74.70	-1	12,263	-0.01%
2023/08/17	4	73.23	12	73.69	75.60	-8	12,610	-0.06%
2023/08/16	4.1	73.29	7	73.34	73.20	-3	12,960	-0.02%
2023/08/15	4.2	74.18	5	74.18	74.30	-0.8	13,037	-0.01%
2023/08/14	4.2	74.57	2	75.90	73.40	2.2	13,253	0.02%
2023/08/10	1.2	78.11	1	79.00	77.90	0.2	13,636	0.00%
2023/08/09	6	81.50	4	80.23	79.20	2	13,659	0.01%
2023/08/08	0.1	79.90	0	0.00	79.70	0.1	13,666	0.00%
2023/08/07	6	80.40	0	0.00	80.50	6	13,852	0.04%
2023/08/04	6	80.70	0	0.00	80.70	6	13,957	0.04%
2023/08/02	1	81.10	1	82.20	80.10	0	13,997	0.00%
2023/08/01	1	81.20	0	0.00	81.00	1	13,969	0.01%
2023/07/31	8.1	82.31	4	83.00	82.00	4.1	13,957	0.03%
2023/07/28	8	81.23	4.3	81.28	81.60	3.7	13,918	0.03%
2023/07/27	3	80.07	109.1	80.36	81.00	-106.1	13,982	-0.76%	大賣/鉅額交易
2023/07/26	0	0.00	1.2	79.83	77.70	-1.2	13,895	-0.01%
2023/07/25	25.4	79.35	5	79.70	79.80	20.4	13,936	0.15%
2023/07/24	0.2	76.72	2.3	76.70	76.20	-2.1	13,873	-0.02%
2023/07/21	5.3	77.67	1	77.50	77.40	4.3	13,893	0.03%
2023/07/20	54.2	78.14	1.2	78.50	78.20	53	14,010	0.38%
2023/07/19	51.1	79.30	12.1	79.58	79.00	39	13,983	0.28%
2023/07/18	7.3	81.49	3	82.77	80.20	4.3	14,165	0.03%
2023/07/17	5	84.40	61	84.51	84.40	-56	14,604	-0.38%
2023/07/14	105	87.33	121	85.64	85.50	-16	15,027	-0.11%	大買/大賣/
2023/07/13	6	82.75	10	82.55	84.00	-4	15,484	-0.03%
2023/07/12	10	80.54	1	80.40	80.20	9	15,701	0.06%
2023/07/11	5	80.26	0.1	80.50	80.00	4.9	16,083	0.03%
2023/07/10	2	81.60	2	81.30	81.30	0	16,401	0.00%
2023/07/07	1	83.60	3	83.13	82.30	-2	16,394	-0.01%
2023/07/06	7	83.33	98	83.84	83.50	-91	16,360	-0.56%
2023/07/05	2.2	81.93	2	82.75	81.80	0.2	16,184	0.00%
2023/07/04	12	82.90	0	0.00	82.40	12	16,023	0.07%
2023/07/03	4	82.30	1	84.50	81.80	3	16,017	0.02%
2023/06/30	1	83.20	1	83.80	82.60	0	15,975	0.00%
2023/06/29	0	0.00	0.6	80.80	80.50	-0.6	15,906	0.00%
2023/06/28	1.1	81.48	0	0.00	80.80	1.1	15,888	0.01%
2023/06/27	100.1	79.80	1	80.00	79.40	99.1	15,857	0.63%
2023/06/26	1	80.50	1	80.70	82.00	0	15,917	0.00%
2023/06/21	2	82.40	0	0.00	82.00	2	16,007	0.01%
2023/06/20	5.1	82.85	3	84.07	83.10	2.1	16,009	0.01%
2023/06/19	1.2	83.08	0	83.50	83.40	1.1	16,067	0.01%
2023/06/16	11.2	85.84	4	87.85	83.70	7.2	16,268	0.04%
2023/06/15	5.2	87.45	1	88.00	87.70	4.2	16,050	0.03%
2023/06/14	2	87.30	0.2	87.90	87.40	1.8	16,092	0.01%
2023/06/13	26	87.83	1	88.50	87.10	25	16,261	0.15%
2023/06/12	5	87.48	0	0.00	86.80	5	16,486	0.03%
2023/06/09	1	86.50	1.1	88.29	87.80	-0.1	16,587	0.00%
2023/06/08	4.1	88.17	1	87.70	87.10	3.1	16,894	0.02%
2023/06/07	2	89.25	0	0.00	89.70	2	17,277	0.01%
2023/06/06	3.3	89.35	50	90.90	88.50	-46.8	17,427	-0.27%
2023/06/05	59	91.12	7	93.63	90.60	52	17,463	0.30%
2023/06/02	0.1	90.02	0	0.00	90.60	0.1	17,273	0.00%
2023/06/01	11.2	91.26	15	91.10	89.60	-3.8	17,110	-0.02%
2023/05/31	6	87.38	8	87.11	87.60	-2	16,730	-0.01%
2023/05/30	26.2	86.46	37.9	87.08	86.60	-11.7	16,779	-0.07%
2023/05/29	0.1	83.20	6	83.10	82.80	-6	16,189	-0.04%
2023/05/26	2.2	82.58	21	82.80	82.20	-18.9	16,720	-0.11%
2023/05/25	58	83.57	2	85.25	83.40	56	16,790	0.33%
2023/05/24	1	83.20	8.1	83.90	85.30	-7.1	16,784	-0.04%
2023/05/23	6	83.93	6.5	84.32	83.70	-0.5	16,779	0.00%
2023/05/22	1	84.00	15.4	82.54	84.20	-14.4	16,625	-0.09%
2023/05/19	2	80.70	10	80.46	80.40	-8	16,605	-0.05%
2023/05/18	17	81.76	14	81.91	81.80	3	17,232	0.02%
2023/05/17	4	80.43	5.5	81.51	81.10	-1.5	17,202	-0.01%
2023/05/16	4	78.38	15	79.15	79.60	-11	16,929	-0.06%
2023/05/15	15	77.06	3	78.33	76.70	12	16,975	0.07%
2023/05/12	15	77.05	4	76.85	78.30	11	17,522	0.06%
2023/05/11	15	77.05	4	76.85	75.90	11	17,605	0.06%
2023/05/10	1	79.10	7	78.64	79.10	-6	17,858	-0.03%
2023/05/09	3	77.00	0	0.00	77.10	3	18,040	0.02%
2023/05/08	4	77.58	1	78.30	78.10	3	18,373	0.02%
2023/05/05	0	0.00	6	77.40	77.40	-6	19,117	-0.03%
2023/05/04	0.1	77.20	0	0.00	77.80	0.1	20,127	0.00%
2023/05/03	12	77.93	1	77.60	77.60	11	20,629	0.05%
2023/05/02	16	80.24	196	80.67	80.00	-180	21,995	-0.82%	大賣/鉅額交易
2023/04/28	0	0.00	6	81.55	80.60	-6	22,329	-0.03%
2023/04/27	0	0.00	1	80.90	80.50	-1	22,911	0.00%
2023/04/26	12	79.63	4	79.70	79.80	8	23,222	0.03%
2023/04/25	4	78.70	2	81.70	78.50	2	23,224	0.01%
2023/04/21	5	80.20	2	81.05	80.30	3	23,333	0.01%
2023/04/20	213	80.08	26	81.06	82.00	187	23,300	0.80%	大買/鉅額交易
2023/04/19	8	84.95	20	84.77	83.20	-12	23,430	-0.05%
2023/04/18	16	84.63	32.7	84.64	85.70	-16.7	23,376	-0.07%
2023/04/17	17	81.09	27	81.73	81.80	-10	22,746	-0.04%
2023/04/14	19	77.12	7	79.57	79.10	12	22,664	0.05%
2023/04/13	7	78.37	37	78.07	77.60	-30	22,469	-0.13%
2023/04/12	12	75.58	2	75.70	75.60	10	22,228	0.04%
2023/04/11	2	75.20	3	75.53	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	10	74.00	74.80	-10	22,442	-0.04%
2023/04/07	4	74.33	3	74.60	74.30	1	22,682	0.00%
2023/04/06	4.2	73.76	16	73.64	73.70	-11.9	22,946	-0.05%
2023/03/31	3	75.13	3	75.40	75.20	0	23,097	0.00%
2023/03/30	8	76.56	10	76.42	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	11	75.15	75.60	-11	23,597	-0.05%
2023/03/28	4	74.55	3	75.40	74.50	1	24,135	0.00%
2023/03/27	34.3	76.44	0	0.00	75.50	34.3	24,251	0.14%
2023/03/24	15	78.10	54	77.91	78.80	-39	24,380	-0.16%
2023/03/23	15	76.84	6	77.03	77.50	9	24,792	0.04%
2023/03/22	3	77.00	4	78.63	76.40	-1	25,520	0.00%
2023/03/21	9	78.26	10.3	77.95	77.30	-1.3	25,958	0.00%
2023/03/20	5	76.08	8	75.96	75.80	-3	26,583	-0.01%
2023/03/17	2	75.40	2	75.00	75.70	0	26,757	0.00%
2023/03/16	7.3	75.25	2	75.40	73.90	5.3	27,143	0.02%
2023/03/15	5.2	76.91	32	77.71	75.90	-26.9	27,463	-0.10%
2023/03/14	1	74.50	0	0.00	75.50	1	27,639	0.00%
2023/03/13	4	73.78	17	74.26	76.00	-13	27,805	-0.05%
2023/03/10	40.9	72.83	6	72.87	72.40	34.9	28,035	0.12%
2023/03/09	16.1	76.78	13	76.87	76.00	3.1	28,440	0.01%
2023/03/08	28.6	77.60	3	77.63	77.60	25.6	29,589	0.09%
2023/03/07	7	79.04	6	79.05	79.20	1	31,679	0.00%
2023/03/06	3	78.53	2	79.30	79.00	1	32,545	0.00%
2023/03/03	10	78.28	8	78.18	78.10	2	33,580	0.01%
2023/03/02	11.1	78.87	5	79.32	78.80	6.1	33,809	0.02%
2023/03/01	28	81.91	18	82.83	81.60	10	34,331	0.03%
2023/02/24	10	82.19	25	81.41	81.30	-15	34,926	-0.04%
2023/02/23	8.1	78.67	22.5	79.03	80.00	-14.4	35,006	-0.04%
2023/02/22	16.3	78.12	10	78.20	78.10	6.3	35,078	0.02%
2023/02/21	4	81.08	11	81.14	80.90	-7	35,210	-0.02%
2023/02/20	15	80.41	17	79.98	80.60	-2	35,453	-0.01%
2023/02/17	32.3	80.38	8	81.21	80.00	24.3	36,109	0.07%
2023/02/16	17.2	82.01	22.4	81.81	81.50	-5.2	36,232	-0.01%
2023/02/15	32.1	78.57	39	77.99	77.90	-6.9	35,580	-0.02%
2023/02/14	5	77.56	2.3	76.94	77.20	2.7	35,384	0.01%
2023/02/13	10	77.73	5	77.68	77.50	5	35,365	0.01%
2023/02/10	22	79.47	13	78.91	79.00	9	35,162	0.03%
2023/02/09	2	76.90	12	77.51	76.90	-10	34,580	-0.03%
2023/02/08	14.5	76.49	12	76.59	77.80	2.5	34,426	0.01%
2023/02/07	7	77.82	4.1	78.18	77.80	2.9	34,045	0.01%
2023/02/06	15.2	78.16	11	77.86	77.50	4.2	33,809	0.01%
2023/02/03	15	79.17	4	79.50	78.10	11	33,486	0.03%
2023/02/02	32.2	80.91	23	81.97	79.50	9.2	32,779	0.03%
2023/02/01	7.2	83.70	17.1	83.26	84.50	-9.9	31,891	-0.03%
2023/01/31	39.1	80.27	25.4	80.21	82.90	13.7	31,435	0.04%
2023/01/30	5	76.34	6	76.72	78.10	-1	30,031	0.00%
2023/01/17	15.2	69.95	33	70.65	71.00	-17.8	29,893	-0.06%
2023/01/16	18	68.32	29.1	68.72	69.20	-11.1	29,626	-0.04%
2023/01/13	1.1	66.50	0	0.00	66.80	1.1	29,718	0.00%
2023/01/12	2	66.00	0	0.00	66.20	2	29,684	0.01%
2023/01/11	9	67.09	7	66.67	66.50	2	29,471	0.01%
2023/01/10	2	67.80	8	67.91	67.20	-6	29,388	-0.02%
2023/01/09	9	68.16	26	68.18	68.20	-17	29,198	-0.06%
2023/01/06	7	66.69	19	66.24	66.20	-12	28,481	-0.04%
2023/01/05	12	65.52	1	65.80	65.70	11	27,989	0.04%
2023/01/04	23	65.33	24	65.01	65.70	-1	27,698	0.00%
2023/01/03	5	63.56	14	63.17	63.20	-9	27,350	-0.03%
2022/12/30	8	61.65	7.1	62.19	62.00	0.9	27,175	0.00%
2022/12/29	21	60.08	19	60.80	61.40	2	27,061	0.01%
2022/12/28	0	0.00	0.1	61.70	61.60	-0.1	26,892	0.00%
2022/12/27	10	61.90	15.5	61.71	61.90	-5.5	26,747	-0.02%
2022/12/26	6	59.40	2	61.00	61.10	4	26,468	0.02%
2022/12/23	5	58.64	5	59.18	59.10	0	26,197	0.00%
2022/12/22	1	60.20	10	60.10	59.70	-9	25,954	-0.03%
2022/12/21	14.2	60.68	1.5	61.36	60.00	12.7	25,720	0.05%
2022/12/20	20	62.05	19.3	62.34	61.40	0.7	25,370	0.00%
2022/12/19	12	64.02	11	63.96	64.20	1	24,857	0.00%
2022/12/16	10	64.69	2	64.40	64.10	8	24,654	0.03%
2022/12/15	46	67.00	32	67.88	66.50	14	24,382	0.06%
2022/12/14	62	67.03	60.2	67.08	66.80	1.8	23,822	0.01%
2022/12/13	7.1	65.50	10.3	65.42	65.00	-3.2	23,062	-0.01%
2022/12/12	96	65.40	124.4	65.50	66.60	-28.4	22,467	-0.13%	大賣/
2022/12/09	23	62.59	46.1	62.25	62.30	-23.1	21,593	-0.11%
2022/12/08	25.5	62.44	16.1	62.71	63.00	9.4	21,338	0.04%
2022/12/07	16	64.09	18	64.10	63.40	-2	20,901	-0.01%
2022/12/06	27.5	65.07	21	64.93	64.90	6.5	20,373	0.03%
2022/12/05	12	67.37	5.8	67.18	66.90	6.2	19,893	0.03%
2022/12/02	33	67.16	30	66.84	66.70	3	19,576	0.02%
2022/12/01	27.1	67.54	42.4	66.63	67.90	-15.3	18,949	-0.08%
2022/11/30	70.5	64.93	161.5	64.75	65.20	-91	18,126	-0.50%	大賣/
2022/11/29	48.5	65.78	64.8	66.03	63.70	-16.3	16,812	-0.10%
2022/11/28	33	62.69	156	61.22	64.80	-123	14,714	-0.84%	大賣/鉅額交易
2022/11/25	160	60.77	86	60.40	60.60	74	14,089	0.53%	大買/
2022/11/24	21	57.19	39	57.41	57.70	-18	12,958	-0.14%
2022/11/23	42	56.73	16.1	56.92	57.10	25.9	12,521	0.21%
2022/11/22	47.1	54.51	32	54.35	54.90	15.1	11,541	0.13%
2022/11/21	22	52.12	95.1	53.40	54.10	-73.1	10,587	-0.69%
2022/11/18	5	49.47	13	48.97	49.20	-8	9,933	-0.08%
2022/11/17	61	50.79	7	51.54	50.20	54	9,704	0.56%
2022/11/16	45	50.32	39	49.87	50.90	6	9,257	0.06%
2022/11/15	31	50.04	12	50.62	51.10	19	8,791	0.22%
2022/11/14	24	48.34	20	49.00	49.50	4	7,961	0.05%
2022/11/11	0	0.00	11	45.05	45.00	-11	7,484	-0.15%
2022/11/10	0	0.00	6.1	44.88	44.40	-6.1	7,462	-0.08%
2022/11/09	3.5	45.13	6	45.15	44.80	-2.5	7,416	-0.03%
2022/11/08	2	45.65	1	45.50	45.35	1	7,303	0.01%
2022/11/07	1	45.75	8	45.28	45.75	-7	7,330	-0.10%
2022/11/04	7	44.25	3	44.65	45.05	4	7,310	0.05%
2022/11/03	3	44.52	57	44.39	44.45	-54	7,270	-0.74%
2022/11/02	6	45.62	0	0.00	45.20	6	7,337	0.08%
2022/11/01	3	45.25	2.1	45.30	45.60	0.9	7,586	0.01%
2022/10/31	12	45.96	1	45.65	45.60	11	7,566	0.15%
2022/10/28	20.4	45.95	71.2	46.05	45.75	-50.8	7,556	-0.67%
2022/10/27	12.2	45.80	5.1	45.77	46.55	7.1	7,447	0.09%
2022/10/26	4.1	44.62	3.4	44.71	44.40	0.7	7,331	0.01%
2022/10/25	32	44.38	7	44.53	44.30	25	7,207	0.35%
2022/10/24	16.5	45.88	15	45.70	46.00	1.5	6,936	0.02%
2022/10/21	24	44.70	31	44.97	45.05	-7	6,516	-0.11%
2022/10/20	9	41.20	0	0.00	41.35	9	5,996	0.15%
2022/10/19	1	43.45	11	43.59	43.00	-10	5,965	-0.17%
2022/10/18	2	43.65	4	43.00	42.80	-2	6,023	-0.03%
2022/10/17	19	43.21	4	43.18	43.45	15	6,156	0.24%
2022/10/14	31	42.33	6	42.45	42.80	25	6,177	0.40%
2022/10/13	9	41.53	10	41.82	41.05	-1	6,136	-0.02%
2022/10/12	2	40.95	2	40.95	41.05	0	6,071	0.00%
2022/10/11	3	41.85	5	41.60	40.80	-2	6,175	-0.03%
2022/10/05	0	0.00	1	42.30	41.20	-1	6,646	-0.02%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/30	20	40.93	0	0.00	41.05	20	7,162	0.28%
2022/09/28	0	41.15	0	0.00	41.20	0	7,355	0.00%
2022/09/26	0	0.00	5	41.70	41.85	-5	7,436	-0.07%
2022/09/22	1	42.60	0	0.00	43.45	1	7,823	0.01%
2022/09/21	30	42.82	0	0.00	42.60	30	8,031	0.37%
2022/09/20	10	42.95	2	43.23	43.30	8	8,266	0.10%
2022/09/19	0	0.00	3	42.07	41.95	-3	8,537	-0.04%
2022/09/16	3	42.05	1	42.10	41.95	2	8,792	0.02%
2022/09/15	1	42.10	1	42.30	42.05	0	9,548	0.00%
2022/09/14	2	41.53	3	42.23	42.20	-1	9,969	-0.01%
2022/09/13	1	42.05	2	42.13	42.15	-1	10,474	-0.01%
2022/09/12	25	42.21	1	42.45	42.30	24	10,661	0.23%
2022/09/08	0	42.35	1	42.30	42.35	-1	10,844	-0.01%
2022/09/07	3	41.90	0	0.00	41.85	3	11,040	0.03%
2022/09/06	3	42.67	0	0.00	42.05	3	11,057	0.03%
2022/09/05	0	0.00	2	43.90	43.40	-2	11,033	-0.02%
2022/09/02	20	43.21	15	43.52	43.85	5	11,015	0.05%
2022/09/01	7	42.86	9	42.99	43.20	-2	10,804	-0.02%
2022/08/30	0	0.00	1	40.95	40.60	-1	10,489	-0.01%
2022/08/29	1	40.15	2	40.30	40.15	-1	10,523	-0.01%
2022/08/26	46	41.02	2	40.85	41.00	44	10,537	0.42%
2022/08/25	19	40.19	2	40.20	39.85	17	10,558	0.16%
2022/08/24	1	40.85	1	40.80	40.70	0	10,758	0.00%
2022/08/23	2.1	40.83	1	40.95	40.85	1.1	10,817	0.01%
2022/08/22	3	40.85	0	0.00	40.85	3	10,847	0.03%
2022/08/19	1	41.30	15	41.35	41.30	-14	10,809	-0.13%
2022/08/15	0	42.60	0	0.00	42.55	0	10,870	0.00%
2022/08/12	10	42.50	1	41.80	42.40	9	10,881	0.08%
2022/08/11	1	41.85	10	41.90	41.80	-9	10,866	-0.08%
2022/08/10	1	42.20	0	0.00	41.95	1	10,869	0.01%
2022/08/09	0	0.00	1	42.15	42.20	-1	10,889	-0.01%
2022/08/08	14	40.73	26	41.33	41.45	-12	10,907	-0.11%
2022/08/05	0	0.00	5	43.83	43.80	-5	10,664	-0.05%
2022/08/04	1	43.85	0	0.00	43.25	1	10,610	0.01%
2022/08/03	1	44.90	2	44.42	44.05	-1	10,503	-0.01%
2022/08/02	0	0.00	1	45.25	45.10	-1	10,414	-0.01%
2022/08/01	12	45.60	1	45.70	45.55	11	10,361	0.11%
2022/07/29	10	45.70	2.1	45.77	45.75	7.9	10,334	0.08%
2022/07/28	4	45.82	10	45.85	45.45	-6	10,296	-0.06%
2022/07/27	26	46.20	3	45.70	46.20	23	10,234	0.22%
2022/07/26	18.2	45.67	1	46.20	45.55	17.2	10,166	0.17%
2022/07/25	3	45.15	12	44.74	45.80	-9	10,061	-0.09%
2022/07/22	55	45.92	12	45.98	45.95	43	9,867	0.44%
2022/07/21	24	46.84	1	47.00	46.95	23	9,614	0.24%
2022/07/20	5	47.79	24	47.94	47.50	-19	9,444	-0.20%
2022/07/19	1	47.95	3	47.98	48.05	-2	9,371	-0.02%
2022/07/18	10	48.36	9	48.28	48.50	1	9,321	0.01%
2022/07/15	4	47.96	1	48.10	48.00	3	9,207	0.03%
2022/07/14	18	48.80	11	48.92	49.00	7	9,075	0.08%
2022/07/13	36	47.73	32	48.70	49.00	4	8,896	0.04%
2022/07/12	15	46.75	19	46.57	46.90	-4	8,479	-0.05%
2022/07/11	29	46.04	11	46.53	46.10	18	8,246	0.22%
2022/07/08	26	44.58	0	0.00	44.70	26	8,045	0.32%
2022/07/07	0	0.00	1	42.60	43.70	-1	7,907	-0.01%
2022/07/06	0	0.00	4	43.45	42.50	-4	7,786	-0.05%
2022/07/05	0	44.50	3	44.57	44.50	-3	7,651	-0.04%
2022/07/04	13	44.91	4	44.58	44.40	9	7,573	0.12%
2022/07/01	26	45.32	16	44.82	44.40	10	7,468	0.13%
2022/06/30	2	47.70	3	46.77	47.20	-1	7,202	-0.01%
2022/06/29	16	47.65	16	47.78	47.50	0	6,978	0.00%
2022/06/28	15	48.83	7	49.49	48.35	8	6,707	0.12%
2022/06/27	29	49.17	24	49.30	50.20	5	6,443	0.08%
2022/06/24	11	50.01	11.3	50.04	50.00	-0.3	6,089	0.00%
2022/06/23	25	50.37	71	50.34	50.50	-46	5,800	-0.79%
2022/06/22	6	49.23	8	49.25	49.10	-2	4,986	-0.04%
2022/06/21	5	48.26	16	47.58	49.75	-11	4,553	-0.24%
2022/06/20	2	45.60	1	45.20	45.30	1	3,987	0.02%
2022/06/17	4	46.50	0	0.00	46.10	4	3,770	0.11%
2022/06/16	19	46.11	10	46.50	45.80	9	3,557	0.25%
2022/06/15	1	45.10	6	45.64	45.40	-5	3,336	-0.15%
2022/06/14	4	44.53	2	44.55	44.80	2	3,285	0.06%
2022/06/13	3	45.42	4	45.75	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	1	45.25	45.40	-1	3,116	-0.03%
2022/06/09	1	44.65	0	45.00	45.20	1	3,089	0.03%
2022/06/08	0	0.00	2	44.72	44.35	-2	3,099	-0.07%
2022/06/07	2	44.33	1.1	44.79	44.35	0.9	3,070	0.03%
2022/06/06	3	44.77	11	44.70	44.70	-8	3,007	-0.27%
2022/06/02	8	45.26	31	45.21	45.15	-23	3,005	-0.77%
2022/06/01	3	45.75	16	45.58	45.80	-13	2,937	-0.44%
2022/05/31	0	0.00	1	43.90	44.45	-1	2,668	-0.04%
2022/05/30	10	43.65	43	43.51	43.70	-33	2,530	-1.30%
2022/05/27	0	0.00	50	43.36	43.30	-50	2,472	-2.02%
2022/05/26	0	0.00	60	43.74	43.15	-60	2,442	-2.46%
2022/05/25	0	0.00	4	42.73	43.15	-4	2,352	-0.17%
2022/05/24	0	0.00	1	42.20	42.15	-1	2,309	-0.04%
2022/05/20	1	41.85	1	42.30	41.95	0	2,280	0.00%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/17	10	41.80	0	0.00	41.95	10	2,198	0.45%
2022/05/16	11	41.10	4	41.19	42.00	7	2,128	0.33%
2022/05/13	0	0.00	9	40.10	40.10	-9	1,945	-0.46%
2022/05/09	0	38.90	0	0.00	38.70	0	1,865	0.00%
2022/04/28	1	39.60	0	0.00	39.60	1	1,960	0.05%
2022/04/21	1	41.35	1	41.10	41.10	0	2,154	0.00%
2022/04/20	5	40.85	0	0.00	40.95	5	2,209	0.23%
2022/04/18	0	0.00	30	40.10	40.00	-30	2,245	-1.34%
2022/04/14	0	0.00	10	40.55	40.50	-10	2,350	-0.43%
2022/04/13	0	0.00	1	40.10	39.95	-1	2,372	-0.04%
2022/04/12	5	39.30	2	39.40	39.10	3	2,472	0.12%
2022/04/11	10	39.40	0	0.00	39.10	10	2,555	0.39%
2022/04/08	0	40.05	1	40.10	39.90	-1	2,701	-0.04%
2022/04/06	0	0.00	3	40.62	40.55	-3	2,779	-0.11%
2022/04/01	0	0.00	1	40.50	40.35	-1	2,797	-0.04%
2022/03/31	0	0.00	1	40.70	40.70	-1	2,820	-0.03%
2022/03/30	0	0.00	1	40.70	40.65	-1	2,877	-0.03%
2022/03/29	0	0.00	2	40.43	40.50	-2	2,871	-0.07%
2022/03/24	0.1	40.55	0	0.00	40.55	0.1	2,930	0.00%
2022/03/22	0	0.00	1	40.30	40.30	-1	2,996	-0.03%
2022/03/17	0	0.00	3	39.58	39.60	-3	3,024	-0.10%
2022/03/15	1	38.65	10	38.70	38.85	-9	3,033	-0.30%
2022/03/11	2	39.10	3	39.20	39.05	-1	3,025	-0.03%
2022/03/10	3	40.40	0	0.00	40.30	3	2,959	0.10%
2022/03/09	1	39.25	9	39.17	39.30	-8	2,948	-0.27%
2022/03/08	0	0.00	15	38.83	38.90	-15	2,973	-0.50%
2022/03/07	1	39.80	10	39.95	39.70	-9	2,936	-0.31%
2022/03/04	0	0.00	20	40.94	40.90	-20	2,906	-0.69%
2022/03/03	1	41.25	4	41.30	41.25	-3	2,969	-0.10%
2022/03/02	1	41.25	1	41.25	41.25	0	3,053	0.00%
2022/03/01	10	41.45	2	41.35	41.35	8	3,084	0.26%
2022/02/25	0	0.00	2	40.70	40.85	-2	3,128	-0.06%
2022/02/24	50	40.75	2	41.00	40.70	48	3,250	1.48%
2022/02/22	1	41.85	0	0.00	41.75	1	3,515	0.03%
2022/02/21	10	42.85	1	42.95	42.75	9	3,568	0.25%
2022/02/14	0	0.00	5	41.15	41.20	-5	4,128	-0.12%
2022/02/11	0	0.00	3	41.90	41.80	-3	4,152	-0.07%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/01/26	0	0.00	1	40.95	40.80	-1	4,330	-0.02%
2022/01/25	5	40.87	0	0.00	40.80	5	4,417	0.11%
2022/01/24	5	41.16	1	41.35	41.35	4	4,453	0.09%
2022/01/21	6	41.56	0	0.00	41.35	6	4,537	0.13%
2022/01/20	5	41.95	6	41.89	42.00	-1	4,538	-0.02%
2022/01/19	5	41.92	0	0.00	41.80	5	4,576	0.11%
2022/01/18	1	42.95	0	0.00	42.75	1	4,557	0.02%
2022/01/17	3	43.10	0	0.00	43.10	3	4,644	0.06%
2022/01/14	5	43.36	16	43.45	43.55	-11	4,736	-0.23%
2022/01/13	2	43.68	2.1	43.24	43.45	-0.1	4,898	0.00%
2022/01/12	1	42.60	120.2	42.65	42.60	-119.2	4,951	-2.41%	大賣/鉅額交易
2022/01/11	0	0.00	8	42.60	42.75	-8	5,175	-0.15%
2022/01/10	2	43.00	4	43.08	43.30	-2	5,515	-0.04%
2022/01/07	144	43.74	3	43.70	43.60	141	5,730	2.46%	大買/鉅額交易
2022/01/06	0	0.00	2	43.53	43.60	-2	5,794	-0.03%
2022/01/05	0	43.30	4	43.55	43.55	-4	5,988	-0.07%
2022/01/04	27	43.10	6	43.19	43.25	21	6,131	0.34%
2022/01/03	2	42.45	11	42.41	42.85	-9	6,645	-0.14%
2021/12/30	51	42.00	0	0.00	41.90	51	6,725	0.76%
2021/12/29	10	42.10	0	0.00	42.05	10	6,916	0.14%
2021/12/27	1	41.95	0	0.00	42.00	1	7,032	0.01%
2021/12/24	7	42.09	1	42.30	42.30	6	7,180	0.08%
2021/12/23	13	41.82	1	42.00	41.95	12	7,243	0.17%
2021/12/22	1	41.55	0	0.00	41.60	1	7,395	0.01%
2021/12/20	2	41.95	3	42.30	41.85	-1	7,868	-0.01%
2021/12/17	1	41.80	0	0.00	41.85	1	8,019	0.01%
2021/12/16	1	41.20	25	41.20	41.25	-24	8,246	-0.29%
2021/12/14	2	41.30	0	0.00	41.10	2	9,503	0.02%
2021/12/13	0	0.00	3	41.60	41.55	-3	9,818	-0.03%
2021/12/10	4	41.60	0	0.00	41.35	4	10,132	0.04%
2021/12/09	3	41.93	0	0.00	41.70	3	10,150	0.03%
2021/12/08	36	42.08	0	0.00	41.70	36	10,165	0.35%
2021/12/07	0	41.85	10	41.75	41.90	-10	10,150	-0.10%
2021/12/06	0	0.00	3	41.55	41.55	-3	10,137	-0.03%
2021/12/03	1	41.45	4	41.45	41.45	-3	10,151	-0.03%
2021/12/01	0	0.00	3	41.48	41.55	-3	10,150	-0.03%
2021/11/30	2	41.50	1	41.65	41.00	1	10,150	0.01%
2021/11/29	7	40.89	2	41.25	41.10	5	10,145	0.05%
2021/11/26	3	41.65	4	41.75	41.60	-1	10,092	-0.01%
2021/11/25	1.1	42.63	0	0.00	42.40	1.1	10,021	0.01%
2021/11/24	3	42.93	0	43.15	42.80	3	10,011	0.03%
2021/11/23	1	43.60	5	43.25	43.15	-4	9,994	-0.04%
2021/11/22	17	44.18	5	44.30	44.05	12	9,908	0.12%
2021/11/19	0	0.00	5	43.47	43.30	-5	9,740	-0.05%
2021/11/18	2	43.25	9	43.10	43.10	-7	9,587	-0.07%
2021/11/17	2	43.53	1	43.35	43.40	1	9,523	0.01%
2021/11/16	10	42.15	39	42.98	43.35	-29	9,379	-0.31%
2021/11/15	1	42.25	13	41.95	41.90	-12	9,147	-0.13%
2021/11/12	6	41.83	6	41.70	41.85	0	9,137	0.00%
2021/11/11	4	41.16	1	41.10	40.80	3	9,095	0.03%
2021/11/10	1	41.70	1	41.55	41.55	0	9,033	0.00%
2021/11/09	12	41.54	1	42.10	42.10	11	9,018	0.12%
2021/11/08	14	41.66	0	0.00	41.50	14	8,969	0.16%
2021/11/05	0	0.00	2	41.75	41.85	-2	8,947	-0.02%
2021/11/04	1	41.50	0	0.00	41.50	1	8,966	0.01%
2021/11/03	3	41.30	24.5	41.40	41.40	-21.5	8,918	-0.24%
2021/11/02	2.4	41.59	17	41.60	41.50	-14.6	8,965	-0.16%
2021/11/01	7	41.21	13	41.37	41.35	-6	8,871	-0.07%
2021/10/29	14	41.24	34.5	41.20	41.10	-20.5	8,813	-0.23%
2021/10/28	3	42.35	44	41.95	41.90	-41	8,730	-0.47%
2021/10/27	9	42.36	4.1	42.34	42.25	5	8,705	0.06%
2021/10/26	15	42.44	3	42.35	42.40	12	8,666	0.14%
2021/10/25	14	42.65	5	42.83	42.70	9	8,597	0.10%
2021/10/22	3	42.62	3	42.48	42.20	0	8,522	0.00%
2021/10/21	10.6	42.31	7	42.36	43.10	3.6	8,420	0.04%
2021/10/20	8	42.19	13	41.34	41.40	-5	8,208	-0.06%
2021/10/19	5	42.41	89	42.30	41.90	-84	8,091	-1.04%
2021/10/18	10	43.39	20	42.71	42.15	-10	7,879	-0.13%
2021/10/15	14	43.84	17	43.81	44.25	-3	7,551	-0.04%
2021/10/14	14	43.19	17	43.01	42.95	-3	7,346	-0.04%
2021/10/13	7	43.33	15	43.57	43.65	-8	7,244	-0.11%
2021/10/12	7	43.56	6	43.16	42.70	1	7,081	0.01%
2021/10/08	31	43.48	41.5	44.07	44.20	-10.5	6,883	-0.15%
2021/10/07	19	42.80	11	42.77	43.05	8	6,326	0.13%
2021/10/06	30	41.76	13.3	41.99	42.15	16.7	6,118	0.27%
2021/10/05	17	40.02	7	40.30	40.30	10	5,905	0.17%
2021/10/04	14.1	40.59	3	40.52	40.60	11.1	5,852	0.19%
2021/10/01	35	40.89	3	40.67	40.25	32	5,782	0.55%
2021/09/30	12	42.65	1	42.40	42.70	11	5,642	0.19%
2021/09/29	8	41.95	1	42.00	42.00	7	5,550	0.13%
2021/09/28	1	42.55	5	42.34	42.80	-4	5,453	-0.07%
2021/09/27	67	44.28	2	44.33	43.10	65	5,411	1.20%
2021/09/24	76	43.64	6	43.77	44.00	70	5,138	1.36%
2021/09/23	11	43.48	9	43.49	43.80	2	4,989	0.04%
2021/09/22	47	44.07	6	43.71	43.70	41	4,756	0.86%
2021/09/17	65	43.71	48	43.93	43.95	17	4,291	0.40%
2021/09/16	7	41.05	7	41.05	41.15	0	3,610	0.00%
2021/09/15	6	39.88	8	39.96	40.30	-2	3,399	-0.06%
2021/09/13	1	37.95	0	0.00	38.05	1	3,189	0.03%
2021/09/10	0	0.00	0.6	37.15	37.15	-0.6	3,229	-0.02%
2021/09/08	10	37.00	0	0.00	36.90	10	3,339	0.30%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/01	0	0.00	5	38.00	38.00	-5	3,369	-0.15%
2021/08/31	0	0.00	5	38.00	37.85	-5	3,366	-0.15%
2021/08/30	1	38.05	0	0.00	38.10	1	3,373	0.03%
2021/08/27	0	0.00	41	37.86	38.00	-41	3,369	-1.22%
2021/08/26	0	0.00	23	37.66	37.45	-23	3,367	-0.68%
2021/08/25	3	37.25	20.6	37.35	37.30	-17.6	3,369	-0.52%
2021/08/24	0	0.00	10	36.85	36.95	-10	3,388	-0.30%
2021/08/20	5	36.37	0	0.00	36.35	5	3,439	0.15%
2021/08/19	10	36.75	0	0.00	36.70	10	3,468	0.29%
2021/08/18	20	36.50	10	37.00	37.55	10	3,469	0.29%
2021/08/17	42.1	37.45	0	0.00	37.00	42.1	3,480	1.21%
2021/08/16	42	37.73	0	0.00	37.80	42	3,481	1.21%
2021/08/12	2	39.10	1	39.10	39.05	1	3,491	0.03%
2021/08/10	2	39.43	1	39.80	39.40	1	3,646	0.03%
2021/08/09	2	40.35	0	0.00	40.35	2	3,746	0.05%
2021/08/06	1	41.75	2	41.65	40.90	-1	3,899	-0.03%
2021/08/05	12	40.27	1	40.15	40.10	11	3,965	0.28%
2021/08/04	4	39.85	1	39.80	40.00	3	4,156	0.07%
2021/08/03	3	39.55	0	0.00	39.40	3	4,282	0.07%
2021/07/28	1	39.50	0	0.00	39.70	1	4,571	0.02%
2021/07/26	0	0.00	1	41.25	40.85	-1	4,940	-0.02%
2021/07/21	3	39.88	0	0.00	40.00	3	5,135	0.06%
2021/07/20	1	41.10	3	40.90	40.60	-2	5,149	-0.04%
2021/07/19	2	41.80	1	41.80	41.35	1	5,206	0.02%
2021/07/16	1	42.60	1	43.00	42.50	0	5,419	0.00%
2021/07/12	0	0.00	0.1	41.90	42.50	-0.1	6,040	0.00%
2021/07/09	0	0.00	1	41.95	41.95	-1	6,373	-0.02%
2021/07/08	0	0.00	5	42.15	42.00	-5	6,864	-0.07%
2021/07/05	1	42.90	1	43.70	42.80	0	8,124	0.00%
2021/07/02	9	43.04	4	43.00	43.00	5	8,189	0.06%
2021/07/01	1	42.15	0	0.00	42.15	1	8,194	0.01%
2021/06/30	0	0.00	5	42.42	42.60	-5	8,237	-0.06%
2021/06/29	0	0.00	2	42.48	42.30	-2	8,331	-0.02%
2021/06/28	2	42.00	8	42.43	42.50	-6	8,484	-0.07%
2021/06/25	0	0.00	1	42.30	42.50	-1	8,515	-0.01%
2021/06/24	2	42.18	5.3	42.27	42.75	-3.3	8,614	-0.04%
2021/06/23	2	41.28	5	40.97	41.60	-3	8,997	-0.03%
2021/06/22	0	0.00	2	40.10	40.00	-2	9,683	-0.02%
2021/06/21	4	40.00	1	39.60	39.50	3	10,778	0.03%
2021/06/18	1	40.70	2	40.58	40.50	-1	10,830	-0.01%
2021/06/17	2	40.03	0	0.00	40.20	2	10,808	0.02%
2021/06/16	0	0.00	2	39.98	40.05	-2	10,903	-0.02%
2021/06/15	5	39.40	5	39.35	39.40	0	11,015	0.00%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/08	1	39.80	0	0.00	39.65	1	11,406	0.01%
2021/06/01	0	0.00	1	39.60	40.10	-1	11,728	-0.01%
2021/05/31	0.1	39.40	0	0.00	39.45	0.1	11,793	0.00%
2021/05/28	10	39.45	1	39.50	39.70	9	11,827	0.08%
2021/05/27	1	38.70	0	0.00	38.80	1	11,868	0.01%
2021/05/25	1	39.85	1	39.60	39.55	0	12,015	0.00%
2021/05/21	0	0.00	1	39.15	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	1	38.70	38.60	-1	12,562	-0.01%
2021/05/19	0	0.00	4	38.80	39.20	-4	12,798	-0.03%
2021/05/18	2	37.63	7	37.55	38.85	-5	12,797	-0.04%
2021/05/17	14	36.31	4	36.09	36.00	10	12,762	0.08%
2021/05/14	2	39.00	4	40.85	38.90	-2	12,672	-0.02%
2021/05/13	4	36.69	22	36.91	38.40	-18	12,556	-0.14%
2021/05/12	2	38.48	8	40.23	38.10	-6	12,478	-0.05%
2021/05/11	5	40.67	6	40.66	40.60	-1	12,357	-0.01%
2021/05/10	2	43.35	18	43.23	43.20	-16	12,322	-0.13%
2021/05/07	0	0.00	2	41.95	42.90	-2	12,358	-0.02%
2021/05/06	2	41.00	1	41.40	40.55	1	12,440	0.01%
2021/05/05	2	40.70	5	40.76	40.40	-3	12,720	-0.02%
2021/05/04	6	40.66	2	41.85	40.50	4	12,698	0.03%
2021/05/03	4	43.68	6	44.63	42.95	-2	12,571	-0.02%
2021/04/29	6	45.25	19	45.24	45.40	-13	12,565	-0.10%
2021/04/27	0	0.00	15	45.52	45.60	-15	12,645	-0.12%
2021/04/26	1	44.90	0	0.00	44.75	1	12,694	0.01%
2021/04/23	3	44.45	4	44.95	44.60	-1	12,780	-0.01%
2021/04/22	17.1	45.41	4	45.61	44.35	13.1	12,901	0.10%
2021/04/21	8	46.59	5	46.80	46.50	3	12,842	0.02%
2021/04/20	5	46.90	9	47.42	47.85	-4	12,734	-0.03%
2021/04/19	5	46.10	2	46.40	46.40	3	12,771	0.02%
2021/04/16	4	45.60	2	45.65	45.65	2	12,810	0.02%
2021/04/15	6	45.93	38	45.55	45.55	-32	12,884	-0.25%
2021/04/14	5	46.93	9.1	47.53	47.20	-4.1	12,794	-0.03%
2021/04/13	32	46.89	30	46.90	46.80	2	13,010	0.02%
2021/04/12	5.1	45.99	13	46.25	46.30	-8	12,787	-0.06%
2021/04/09	4	44.39	5	44.62	44.70	-1	13,190	-0.01%
2021/04/08	1	44.15	84	43.92	44.05	-83	13,439	-0.62%
2021/04/07	8	43.86	0	0.00	43.95	8	13,403	0.06%
2021/04/06	3	44.22	0	0.00	44.00	3	13,536	0.02%
2021/04/01	0	0.00	26	44.14	44.45	-26	14,220	-0.18%
2021/03/31	81	44.43	15	44.18	44.05	66	14,437	0.46%
2021/03/30	33	43.60	31	43.20	43.35	2	14,258	0.01%
2021/03/29	33	43.29	23	43.63	43.45	10	14,224	0.07%
2021/03/26	25	43.78	3	43.32	43.25	22	14,084	0.16%
2021/03/25	36	46.45	14.1	46.58	45.10	21.9	13,578	0.16%
2021/03/24	13	45.55	58.9	46.11	46.65	-45.9	12,788	-0.36%
2021/03/23	1.1	42.42	1	42.95	42.45	0.1	11,679	0.00%
2021/03/22	2	41.70	2	42.48	42.45	0	11,591	0.00%
2021/03/19	6	42.10	10	42.10	42.10	-4	11,540	-0.03%
2021/03/18	16	43.43	41	42.85	42.80	-25	11,438	-0.22%
2021/03/17	7	43.69	1	43.45	43.30	6	11,313	0.05%
2021/03/16	10	42.75	0	0.00	42.75	10	11,058	0.09%
2021/03/15	0	0.00	1	42.65	42.25	-1	10,985	-0.01%
2021/03/12	0	0.00	3	42.58	42.50	-3	10,965	-0.03%
2021/03/11	10	42.40	2	42.48	42.40	8	10,998	0.07%
2021/03/10	4	42.58	0	0.00	42.35	4	10,968	0.04%
2021/03/09	11	42.79	2.4	42.70	42.85	8.6	10,911	0.08%
2021/03/08	10	42.68	4	42.21	42.10	6	10,839	0.06%
2021/03/05	3	41.20	2	41.60	41.50	1	10,725	0.01%
2021/03/04	0	0.00	1	42.00	41.60	-1	10,714	-0.01%
2021/03/03	1	41.30	2	41.43	41.85	-1	10,655	-0.01%
2021/03/02	2	41.63	0	0.00	41.20	2	10,597	0.02%
2021/02/26	10	41.89	2	41.98	41.65	8	10,553	0.08%
2021/02/25	15	42.45	12.6	42.71	42.60	2.4	10,566	0.02%
2021/02/24	14	42.87	30.3	41.21	41.40	-16.3	10,518	-0.15%
2021/02/23	23	43.35	4	43.10	43.55	19	10,325	0.18%
2021/02/22	6	43.09	5	42.95	42.90	1	10,227	0.01%
2021/02/19	33	42.01	4	43.34	43.70	29	10,159	0.29%
2021/02/18	2	40.78	1	40.95	41.10	1	9,965	0.01%
2021/02/17	0	0.00	11	40.95	40.90	-11	10,053	-0.11%
2021/02/05	4	40.23	1	40.50	40.00	3	10,018	0.03%
2021/02/04	2	40.53	16	40.31	40.35	-14	9,982	-0.14%
2021/02/03	9	41.22	2	41.18	40.95	7	9,973	0.07%
2021/02/02	2.1	40.98	1	41.15	41.15	1.1	9,943	0.01%
2021/02/01	2	40.28	2	40.45	40.45	0	9,892	0.00%
2021/01/29	12	41.76	13	41.40	40.90	-1	9,858	-0.01%
2021/01/28	17	41.61	18	41.44	41.35	-1	9,789	-0.01%
2021/01/27	24	42.32	27	42.04	43.20	-3	9,589	-0.03%
2021/01/26	2	41.33	0	0.00	41.10	2	9,261	0.02%
2021/01/25	23	42.09	0	0.00	41.95	23	9,225	0.25%
2021/01/22	29	42.03	50	41.85	43.20	-21	9,197	-0.23%
2021/01/21	6	41.45	4	42.05	40.95	2	9,061	0.02%
2021/01/20	14	41.80	0	0.00	41.45	14	8,987	0.16%
2021/01/19	2	43.03	0	0.00	43.05	2	8,845	0.02%
2021/01/18	0	0.00	14	42.92	43.55	-14	8,730	-0.16%
2021/01/15	12	42.73	28	43.02	42.75	-16	8,578	-0.19%
2021/01/14	1	44.45	3.2	44.98	44.30	-2.2	8,366	-0.03%
2021/01/13	2	44.63	0	0.00	44.45	2	8,162	0.02%
2021/01/12	17	44.74	2	45.70	43.95	15	8,071	0.19%
2021/01/11	7	46.94	4	46.93	46.80	3	7,913	0.04%
2021/01/08	2	46.65	5	47.35	46.55	-3	7,853	-0.04%
2021/01/07	11	48.15	2	48.33	48.00	9	7,662	0.12%
2021/01/06	6	49.62	6	48.86	49.00	0	7,415	0.00%
2021/01/05	8	49.24	10	50.02	48.85	-2	6,700	-0.03%
2021/01/04	34	49.36	17	50.26	50.90	17	6,279	0.27%
2020/12/31	4	45.49	70	44.97	46.90	-66	5,551	-1.19%
2020/12/30	7	42.25	31	42.97	42.85	-24	5,130	-0.47%
2020/12/29	12	41.87	32	42.37	42.20	-20	5,130	-0.39%
2020/12/28	43	43.79	6	44.25	43.50	37	4,966	0.75%
2020/12/25	3.4	40.68	13	39.74	41.05	-9.6	4,236	-0.23%
2020/12/24	2	37.48	2	37.40	37.35	0	3,943	0.00%
2020/12/23	9	36.89	1	37.35	37.20	8	3,965	0.20%
2020/12/22	1	37.50	10	37.69	37.00	-9	3,990	-0.23%
2020/12/21	12	37.31	0	0.00	37.25	12	3,955	0.30%
2020/12/18	6	36.79	2	37.33	37.55	4	3,965	0.10%
2020/12/17	10	37.03	0	0.00	36.90	10	4,034	0.25%
2020/12/15	4	37.05	7	36.99	36.50	-3	4,114	-0.07%
2020/12/14	7	36.64	1	36.70	36.70	6	4,295	0.14%
2020/12/11	3	37.13	0	0.00	36.80	3	4,351	0.07%
2020/12/10	2	37.48	0	0.00	37.65	2	4,463	0.04%
2020/12/09	1	37.75	0	0.00	37.85	1	4,563	0.02%
2020/12/08	2	37.60	0	0.00	37.65	2	4,692	0.04%
2020/12/07	7	37.51	3	37.65	37.65	4	4,911	0.08%
2020/11/30	0	0.00	14.1	39.07	39.00	-14.1	5,256	-0.27%
2020/11/27	5	38.81	0	0.00	39.35	5	5,360	0.09%
2020/11/26	9	39.15	0	0.00	39.20	9	5,594	0.16%
2020/11/23	72	40.28	1.3	40.11	40.10	70.7	6,060	1.17%
2020/11/20	10	39.75	1.1	39.24	40.05	8.9	6,286	0.14%
2020/11/19	6	38.86	0	38.95	38.90	6	6,314	0.09%
2020/11/18	10	38.93	1	38.80	39.00	9	6,319	0.14%
2020/11/17	60	37.96	0.4	37.50	38.10	59.6	6,289	0.95%
2020/11/16	0	0.00	0.1	37.05	37.70	-0.1	6,399	0.00%
2020/11/10	0	0.00	2	35.05	35.05	-2	6,818	-0.03%
2020/11/09	0	0.00	0.6	34.30	34.50	-0.6	6,897	-0.01%
2020/11/06	54	33.99	0	0.00	34.00	54	7,052	0.77%
2020/11/05	1	34.85	0	0.00	34.90	1	7,399	0.01%
2020/11/03	1	35.65	0	0.00	35.05	1	7,742	0.01%
2020/11/02	18	34.66	0	0.00	34.90	18	7,806	0.23%
2020/10/30	20.3	36.38	0	0.00	35.60	20.3	7,864	0.26%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0	0.00	11	38.11	38.30	-11	7,917	-0.14%
2020/10/27	0.4	38.15	50	38.10	38.20	-49.6	7,957	-0.62%
2020/10/26	0.1	38.25	0	0.00	38.30	0.1	8,080	0.00%
2020/10/23	0	0.00	40	38.06	38.05	-40	8,107	-0.49%
2020/10/22	10	38.20	0	0.00	38.20	10	8,212	0.12%
2020/10/21	20	38.30	20	38.05	38.20	0	8,288	0.00%
2020/10/20	0	0.00	1	38.00	38.30	-1	8,430	-0.01%
2020/10/19	93	38.98	2	39.20	38.00	91	8,490	1.07%
2020/10/06	1	23.40	7	23.37	23.95	-6	8,403	-0.07%
2020/09/30	5	23.03	0	0.00	22.95	5	8,477	0.06%
2020/09/29	12	23.29	12	23.35	23.30	0	8,629	0.00%
2020/09/24	0	0.00	4	22.35	22.55	-4	8,931	-0.04%
2020/09/22	0	0.00	65	24.08	23.40	-65	8,809	-0.74%
2020/09/21	0	0.00	1	24.35	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	36	24.15	24.30	-36	8,856	-0.41%
2020/09/17	0	0.00	10	23.80	23.75	-10	8,918	-0.11%
2020/09/15	10	23.70	13	23.68	23.75	-3	8,950	-0.03%
2020/09/14	31	23.52	0	0.00	23.60	31	9,023	0.34%
2020/09/11	33	24.01	0	0.00	23.70	33	9,128	0.36%
2020/09/10	44	24.42	0	0.00	24.35	44	9,194	0.48%
2020/09/09	33	24.27	27	24.51	24.45	6	9,265	0.06%
2020/09/04	0	0.00	1	25.35	25.45	-1	9,415	-0.01%
2020/09/02	1	25.75	11	25.70	25.70	-10	9,787	-0.10%
2020/09/01	1	25.75	6	25.66	25.90	-5	10,242	-0.05%
2020/08/31	26	25.19	37	25.27	25.30	-11	10,258	-0.11%
2020/08/28	10	24.68	2	24.70	24.65	8	10,694	0.07%
2020/08/27	0	0.00	1	24.75	24.75	-1	10,730	-0.01%
2020/08/26	1	24.85	39	25.03	25.10	-38	10,706	-0.35%
2020/08/25	40	24.65	0	0.00	24.40	40	10,706	0.37%
2020/08/24	0	0.00	1	24.75	24.85	-1	10,717	-0.01%
2020/08/21	2	24.80	14	24.86	25.10	-12	10,745	-0.11%
2020/08/20	101	24.01	100	23.09	23.30	1	10,541	0.01%	大買/
2020/08/19	0	0.00	1	25.10	24.75	-1	10,319	-0.01%
2020/08/18	11	25.02	1	24.90	25.35	10	10,271	0.10%
2020/08/17	2	24.83	5	24.97	25.15	-3	10,263	-0.03%
2020/08/14	0	0.00	8	23.60	23.85	-8	10,253	-0.08%
2020/08/13	2	24.25	12	24.38	24.40	-10	10,722	-0.09%
2020/08/12	10	24.38	0	0.00	24.40	10	11,160	0.09%
2020/08/10	10	24.20	0	0.00	24.20	10	11,238	0.09%
2020/08/07	3	24.30	9	24.67	24.00	-6	11,141	-0.05%
2020/08/06	0	0.00	7	23.88	23.90	-7	10,896	-0.06%
2020/08/03	0	0.00	21	23.20	23.45	-21	10,766	-0.20%
2020/07/31	3	23.75	2	23.23	23.70	1	10,628	0.01%
2020/07/30	7	22.79	12	22.18	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	2	21.95	21.80	-2	10,056	-0.02%
2020/07/28	2	20.95	1	21.00	20.85	1	10,052	0.01%
2020/07/27	2	21.10	0	0.00	20.70	2	10,058	0.02%
2020/07/24	10	21.58	120	21.25	21.10	-110	10,072	-1.09%	大賣/鉅額交易
2020/07/23	0	0.00	150	22.00	21.85	-150	10,053	-1.49%	大賣/鉅額交易
2020/07/22	150	21.78	0	0.00	21.65	150	10,037	1.49%	大買/鉅額交易
2020/07/21	22	22.05	7	21.92	21.90	15	10,042	0.15%
2020/07/15	41	21.75	4	21.75	21.65	37	10,074	0.37%
2020/07/14	37	21.64	0	0.00	21.55	37	10,050	0.37%
2020/07/10	0	0.00	4	21.15	21.10	-4	10,118	-0.04%
2020/07/09	2	21.20	0	0.00	21.10	2	10,131	0.02%
2020/07/08	32	21.43	0	0.00	21.40	32	10,172	0.31%
2020/07/07	4	21.36	113	21.74	22.25	-109	10,259	-1.06%	大賣/鉅額交易
2020/07/06	2	21.10	0	0.00	21.25	2	10,679	0.02%
2020/06/30	0	0.00	10	21.50	21.55	-10	11,996	-0.08%
2020/06/29	10	21.05	0	0.00	21.15	10	12,611	0.08%
2020/06/24	18	21.90	0	0.00	21.90	18	12,541	0.14%
2020/06/23	0	0.00	5	22.10	22.15	-5	12,518	-0.04%
2020/06/22	1	22.50	0	0.00	22.55	1	12,531	0.01%
2020/06/19	0	0.00	1	22.60	22.50	-1	12,547	-0.01%
2020/06/18	0	0.00	5	22.50	22.50	-5	12,504	-0.04%
2020/06/17	0	0.00	42	23.05	22.90	-42	12,471	-0.34%
2020/06/16	0	0.00	1	22.60	22.80	-1	12,489	-0.01%
2020/06/15	1	22.35	0	0.00	22.10	1	12,420	0.01%
2020/06/12	0	0.00	5	22.30	22.25	-5	12,415	-0.04%
2020/06/11	30	23.63	0	0.00	22.70	30	12,296	0.24%
2020/06/10	31	23.78	10	24.00	23.85	21	12,240	0.17%
2020/06/09	131	23.83	129	23.83	23.85	2	12,160	0.02%	大買/大賣/
2020/06/08	17	22.99	55	23.34	23.20	-38	11,764	-0.32%
2020/06/05	2	22.35	5	22.14	22.30	-3	11,237	-0.03%
2020/06/04	64	21.44	46.1	22.33	22.35	17.9	11,126	0.16%
2020/06/02	0	0.00	5	20.15	20.10	-5	10,602	-0.05%
2020/06/01	22	20.15	3	20.23	20.30	19	10,650	0.18%
2020/05/29	20	19.95	80	19.98	19.80	-60	10,614	-0.57%
2020/05/28	35	20.42	45	20.41	19.80	-10	10,651	-0.09%
2020/05/27	22	19.94	1	19.90	19.90	21	10,612	0.20%
2020/05/26	35	20.01	25	19.95	19.90	10	10,745	0.09%
2020/05/25	26	20.20	43.1	20.33	20.25	-17.1	10,725	-0.16%
2020/05/22	52	20.22	10	20.10	20.05	42	10,719	0.39%
2020/05/21	43	20.56	32	20.52	20.60	11	10,663	0.10%
2020/05/20	22	19.85	10	20.11	20.35	12	10,541	0.11%
2020/05/19	10	19.65	5.1	19.22	19.70	4.9	10,116	0.05%
2020/05/18	10	17.85	32	17.85	17.95	-22	9,692	-0.23%
2020/05/15	0	0.00	11	17.02	16.90	-11	9,511	-0.12%
2020/05/14	4	16.80	4	16.70	16.70	0	9,458	0.00%
2020/05/13	0	0.00	13	16.92	16.95	-13	9,527	-0.14%
2020/05/12	7	16.75	2	17.15	16.75	5	9,612	0.05%
2020/05/11	2	16.90	6	17.00	16.90	-4	9,800	-0.04%
2020/05/08	5	16.35	7	16.39	16.35	-2	10,006	-0.02%
2020/05/07	0	0.00	36	16.55	16.45	-36	10,091	-0.36%
2020/05/06	9	16.47	2	16.75	16.40	7	10,143	0.07%
2020/05/05	0	0.00	14	16.64	16.65	-14	10,113	-0.14%
2020/05/04	10	16.90	14	16.79	16.70	-4	10,085	-0.04%
2020/04/30	14	17.56	0	0.00	17.40	14	10,060	0.14%
2020/04/29	1	17.65	14	17.35	17.55	-13	9,996	-0.13%
2020/04/28	18	16.90	8	16.96	16.90	10	9,978	0.10%
2020/04/27	6	16.92	8	17.01	17.10	-2	9,904	-0.02%
2020/04/24	14	16.78	10	16.74	16.70	4	9,845	0.04%
2020/04/23	11	16.89	10	17.01	17.00	1	9,776	0.01%
2020/04/22	10	16.40	4	16.58	16.55	6	9,690	0.06%
2020/04/21	52	16.99	105	16.90	16.75	-53	9,616	-0.55%	大賣/
2020/04/20	4	17.78	0	0.00	17.70	4	9,464	0.04%
2020/04/17	15	18.16	0	0.00	17.80	15	9,427	0.16%
2020/04/16	2	18.10	0	0.00	18.20	2	9,317	0.02%
2020/04/15	1	18.50	10	18.58	18.35	-9	9,244	-0.10%
2020/04/14	5	18.40	2.4	18.66	18.45	2.6	9,153	0.03%
2020/04/13	0	0.00	32	18.72	18.70	-32	9,024	-0.35%
2020/04/10	22	18.90	3	19.03	18.75	19	8,882	0.21%
2020/04/09	107	18.59	42	18.78	18.50	65	8,637	0.75%	大買/
2020/04/08	26	17.38	31	17.83	18.15	-5	7,968	-0.06%
2020/04/07	7	16.11	17	16.36	16.50	-10	7,539	-0.13%
2020/04/06	31	15.39	20	15.52	15.55	11	7,210	0.15%
2020/04/01	32.1	14.81	60	14.76	14.85	-27.9	6,853	-0.41%
2020/03/31	65	14.80	3	14.83	14.70	62	6,443	0.96%
2020/03/27	10	16.33	6	16.65	16.30	4	5,786	0.07%
2020/03/26	66	16.26	92	16.20	16.65	-26	5,713	-0.46%
2020/03/25	23	15.49	4	15.63	15.50	19	5,625	0.34%
2020/03/24	19	14.76	0	0.00	14.65	19	5,551	0.34%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	2	15.15	15.15	-2	5,562	-0.04%
2020/03/19	5	14.72	1	15.10	14.50	4	5,495	0.07%
2020/03/18	3	16.15	0	0.00	16.10	3	5,345	0.06%
2020/03/16	0	0.00	2	17.65	17.00	-2	5,212	-0.04%
2020/03/13	1	16.85	0	0.00	17.60	1	5,173	0.02%
2020/03/04	0	0.00	28	21.05	21.15	-28	4,486	-0.62%
2020/03/03	20	20.80	0	0.00	20.85	20	4,407	0.45%
2020/02/27	0.1	20.40	0	0.00	20.40	0.1	4,172	0.00%
2020/02/25	0	0.00	80	20.65	20.80	-80	3,835	-2.09%
2020/02/24	0	0.00	60	20.93	20.95	-60	3,775	-1.59%
2020/02/20	107	21.12	127.1	21.11	21.05	-20.1	3,614	-0.56%	大買/大賣/
2020/02/19	223	20.66	213	20.65	20.90	10	3,444	0.29%	大買/大賣/
2020/02/18	4	20.35	88	20.11	20.15	-84	3,365	-2.50%
2020/02/17	2	19.65	2	20.05	20.05	0	3,311	0.00%
2020/02/13	5	20.10	5	20.00	20.00	0	3,221	0.00%
2020/02/12	0	0.00	1	20.05	20.05	-1	3,161	-0.03%
2020/02/11	100	20.25	122	20.16	19.65	-22	3,040	-0.72%	大賣/
2020/02/10	110	19.96	63	19.97	19.90	47	2,847	1.65%	大買/
2020/02/07	63	18.87	5	19.30	19.25	58	2,539	2.28%
2020/02/06	0	0.00	1	18.50	18.75	-1	2,407	-0.04%
2020/02/05	1	17.55	0	0.00	17.55	1	2,352	0.04%
2020/02/04	2	17.35	0	0.00	17.35	2	2,323	0.09%
2020/01/31	0	0.00	60	17.98	17.90	-60	2,244	-2.67%
2020/01/30	1	18.00	0	0.00	17.95	1	2,238	0.04%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/16	0	0.00	13	19.15	19.10	-13	2,143	-0.61%
2020/01/14	2	18.95	2	19.15	19.20	0	2,197	0.00%
2020/01/10	6	18.98	0	0.00	19.00	6	2,303	0.26%
2020/01/08	6	18.75	0	0.00	18.70	6	2,348	0.26%
2020/01/06	5	19.40	0	0.00	19.20	5	2,347	0.21%
2019/12/31	7	19.60	0	0.00	19.55	7	2,389	0.29%
2019/12/26	3	19.55	3	19.52	19.50	0	2,460	0.00%
2019/12/25	2	19.40	0	0.00	19.40	2	2,468	0.08%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/19	5	19.55	0	0.00	19.45	5	2,550	0.20%
2019/12/17	1	19.40	5	19.60	19.75	-4	2,559	-0.16%
2019/12/10	10	19.10	1	19.15	19.10	9	2,853	0.32%
2019/12/05	3	18.85	0	0.00	18.80	3	3,019	0.10%
2019/12/04	0	0.00	1	18.95	18.95	-1	3,010	-0.03%
2019/12/02	0	0.00	100	19.13	19.00	-100	3,035	-3.29%
2019/11/29	20	19.25	20	19.15	19.15	0	3,035	0.00%
2019/11/28	20	19.10	20	19.00	19.15	0	3,038	0.00%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	15	18.75	0.4	18.80	18.75	14.6	3,082	0.47%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/18	26	18.95	0	0.00	18.80	26	3,179	0.82%
2019/11/15	75	18.55	0	0.00	18.70	75	3,276	2.29%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/12	20	19.13	0	0.00	19.15	20	3,317	0.60%
2019/11/11	3	19.25	141	19.50	19.20	-138	3,510	-3.93%	大賣/鉅額交易
2019/11/08	140	19.75	140	19.57	19.65	0	3,598	0.00%	大買/大賣/
2019/11/07	5	19.85	0	0.00	19.60	5	3,789	0.13%
2019/11/05	0	0.00	2	19.70	19.70	-2	3,820	-0.05%
2019/11/04	0	0.00	10	19.72	19.60	-10	3,884	-0.26%
2019/11/01	5	19.50	0	0.00	19.50	5	3,897	0.13%
2019/10/25	0	0.00	2	19.65	19.65	-2	4,554	-0.04%
2019/10/23	2	19.63	0	0.00	19.65	2	4,951	0.04%
2019/10/22	4	19.75	4	19.91	19.80	0	4,970	0.00%
2019/10/21	2	19.85	7	19.94	19.85	-5	5,024	-0.10%
2019/10/18	20	19.40	10	19.60	19.50	10	5,082	0.20%
2019/10/16	10	19.60	0	0.00	19.55	10	5,099	0.20%
2019/10/15	0	0.00	2	19.25	19.25	-2	5,062	-0.04%
2019/10/14	1	19.40	2	19.30	19.40	-1	5,142	-0.02%
2019/10/09	15	18.99	0	0.00	18.95	15	5,240	0.29%
2019/10/04	9	19.24	0	0.00	19.40	9	5,551	0.16%
2019/10/03	3	19.27	0	0.00	19.35	3	5,561	0.05%
2019/10/02	10	19.58	5	19.60	19.60	5	5,636	0.09%
2019/09/27	55	19.84	20	19.70	19.65	35	5,854	0.60%
2019/09/25	65	20.15	2	20.15	20.25	63	6,043	1.04%
2019/09/23	0	0.00	2	20.30	20.30	-2	6,249	-0.03%
2019/09/20	9	20.38	30	20.60	20.35	-21	6,345	-0.33%
2019/09/19	0	0.00	14	20.51	20.60	-14	6,527	-0.21%
2019/09/18	23	20.23	0	0.00	20.40	23	6,707	0.34%
2019/09/17	89	20.48	0	0.00	20.10	89	6,676	1.33%
2019/09/16	1	21.00	32	21.12	21.35	-31	6,610	-0.47%
2019/09/11	32	21.00	0	0.00	20.95	32	6,892	0.46%
2019/09/10	14	21.06	10	21.15	21.10	4	6,912	0.06%
2019/09/09	12	21.68	50	21.56	21.35	-38	6,974	-0.54%
2019/08/29	0	0.00	2	21.05	20.90	-2	7,911	-0.03%
2019/08/27	0	0.00	10	20.90	20.60	-10	8,269	-0.12%
2019/08/26	10	20.85	2	20.70	20.70	8	8,468	0.09%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/22	10	20.85	0	0.00	21.00	10	9,296	0.11%
2019/08/21	2	20.80	12	20.91	20.95	-10	9,722	-0.10%
2019/08/20	22	20.87	2	20.65	20.60	20	10,331	0.19%
2019/08/19	12	21.16	0	0.00	21.15	12	10,315	0.12%
2019/08/16	30	21.35	10	21.45	21.30	20	10,429	0.19%
2019/08/14	10	21.80	0	0.00	21.90	10	10,655	0.09%
2019/08/13	11	22.77	1	22.65	22.25	10	10,900	0.09%
2019/08/12	40	22.78	40	22.69	23.15	0	11,551	0.00%
2019/08/08	0	0.00	5	23.00	23.20	-5	11,763	-0.04%
2019/08/07	0	0.00	11	23.01	23.00	-11	11,837	-0.09%
2019/08/06	21	22.50	20	22.70	22.70	1	12,036	0.01%
2019/08/05	15	22.90	3	23.15	22.90	12	12,002	0.10%
2019/08/02	0	0.00	11	23.11	23.05	-11	11,956	-0.09%
2019/08/01	21	23.79	14	23.49	23.60	7	11,864	0.06%
2019/07/31	10	24.03	1	24.15	24.00	9	11,789	0.08%
2019/07/30	0.1	24.25	1	24.25	24.30	-0.9	11,699	-0.01%
2019/07/29	58	24.47	58	24.69	24.45	0	11,611	0.00%
2019/07/26	11	23.63	11	23.98	23.90	0	11,344	0.00%
2019/07/24	0	0.00	1	22.70	22.35	-1	10,959	-0.01%
2019/07/23	50	22.85	0	0.00	22.55	50	10,920	0.46%
2019/07/18	0	0.00	50	23.40	23.45	-50	10,663	-0.47%
2019/07/11	1	24.05	0	0.00	23.95	1	10,325	0.01%
2019/07/08	2	23.80	10	23.70	23.60	-8	10,552	-0.08%
2019/07/01	0	0.00	21	23.00	23.25	-21	10,231	-0.21%
2019/06/28	20	22.65	0	0.00	22.80	20	10,096	0.20%
2019/06/26	0	0.00	45	22.82	22.95	-45	10,027	-0.45%
2019/06/25	5	22.60	6	22.50	22.60	-1	10,079	-0.01%
2019/06/21	16	22.22	31	22.31	22.05	-15	9,757	-0.15%
2019/06/20	11	22.11	3	21.78	22.15	8	9,569	0.08%
2019/06/19	1	21.60	16	21.60	21.80	-15	9,332	-0.16%
2019/06/18	10	21.55	19	21.61	21.50	-9	9,249	-0.10%
2019/06/17	24	21.55	1	21.55	21.45	23	9,199	0.25%
2019/06/14	0	0.00	1	21.85	21.80	-1	9,094	-0.01%
2019/06/13	19	21.74	1	21.75	21.60	18	9,022	0.20%
2019/06/12	22	22.13	0	0.00	22.00	22	8,821	0.25%
2019/06/11	0	0.00	20	22.50	22.60	-20	8,623	-0.23%
2019/06/10	20	22.50	11	22.87	22.50	9	8,484	0.11%
2019/06/06	33	22.87	10	22.70	22.55	23	8,361	0.28%
2019/06/05	21	23.38	22	23.67	23.20	-1	8,178	-0.01%
2019/06/04	1	23.25	2	23.38	23.10	-1	7,985	-0.01%
2019/06/03	52	23.50	50	24.05	23.25	2	7,805	0.03%
2019/05/31	1	23.50	2	23.70	23.85	-1	7,586	-0.01%
2019/05/30	34	24.01	5	24.02	23.85	29	7,354	0.39%
2019/05/29	70	24.59	125	24.34	24.00	-55	7,142	-0.77%	大賣/
2019/05/28	71	24.24	68	24.23	23.55	3	6,501	0.05%
2019/05/27	175	23.41	133.1	23.36	23.95	41.9	6,045	0.69%	大買/大賣/
2019/05/24	8	21.70	0	0.00	21.80	8	5,396	0.15%
2019/05/23	29	22.32	59	21.99	21.80	-30	5,322	-0.56%
2019/05/22	91	22.51	76	22.63	22.55	15	5,186	0.29%
2019/05/21	33	22.11	52	22.06	22.25	-19	4,989	-0.38%
2019/05/20	68	22.80	108	22.71	22.50	-40	4,829	-0.83%	大賣/
2019/05/17	372	22.03	360	22.08	22.15	12	4,370	0.27%	大買/大賣/
2019/05/16	22	20.92	2	20.68	20.50	20	3,649	0.55%
2019/05/15	2	19.95	21	19.97	20.30	-19	3,246	-0.59%
2019/05/14	30	20.17	13	20.15	20.20	17	3,131	0.54%
2019/05/13	1	19.30	0	0.00	19.60	1	2,878	0.03%
2019/05/09	1	19.35	1	19.45	19.30	0	2,852	0.00%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/25	0	0.00	1	19.80	19.70	-1	2,782	-0.04%
2019/04/22	0	0.00	1	20.00	19.90	-1	2,783	-0.04%
2019/04/19	1	19.90	0	0.00	19.85	1	2,786	0.04%
2019/04/17	0	0.00	2	19.33	19.60	-2	2,778	-0.07%
2019/04/16	1	19.30	11	19.45	19.20	-10	2,716	-0.37%
2019/04/15	10	19.70	0	0.00	19.30	10	2,627	0.38%
2019/04/12	0	0.00	5	20.35	20.05	-5	2,411	-0.21%
2019/04/10	0	0.00	2	20.55	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	1	20.40	20.60	-1	2,251	-0.04%
2019/04/08	5	20.27	2	20.23	20.25	3	2,147	0.14%
2019/04/01	0	0.00	4	19.70	19.70	-4	2,102	-0.19%
2019/03/29	4	19.58	0	0.00	19.45	4	2,083	0.19%
2019/03/22	1	18.90	0	0.00	18.95	1	2,036	0.05%
2019/03/06	1	18.95	0	0.00	18.90	1	4,078	0.02%
2019/02/18	0	0.00	0.9	18.70	18.75	-0.9	4,075	-0.02%
2019/02/12	1	18.50	0	0.00	18.50	1	4,021	0.02%
2019/01/30	5	18.35	0	0.00	18.35	5	4,044	0.12%
2019/01/28	5	18.30	0	0.00	18.55	5	4,040	0.12%
2019/01/24	0	0.00	2	18.20	18.20	-2	4,011	-0.05%
2019/01/22	0	0.00	2	18.20	18.20	-2	4,039	-0.05%
2019/01/18	8	18.06	0	0.00	18.00	8	4,086	0.20%
2019/01/17	0	0.00	2	18.05	18.05	-2	4,132	-0.05%
2019/01/16	2	17.95	2	18.00	18.00	0	4,149	0.00%
2019/01/11	1	17.85	2	17.90	17.80	-1	4,193	-0.02%
2019/01/10	2	17.80	4	17.90	17.80	-2	4,192	-0.05%
2019/01/09	2	17.90	2	17.90	17.90	0	4,206	0.00%
2019/01/08	4	17.80	0	0.00	17.80	4	4,224	0.09%
2019/01/07	0	0.00	0	17.85	17.90	0	4,242	0.00%
2019/01/04	12	17.65	2	17.60	17.70	10	4,275	0.23%
2019/01/03	2	17.85	0	0.00	17.80	2	4,397	0.05%
2018/12/28	0	0.00	4	18.13	18.20	-4	4,402	-0.09%
2018/12/27	8	18.30	2	18.15	18.15	6	4,436	0.14%
2018/12/25	10	18.20	2	18.25	18.25	8	4,443	0.18%
2018/12/24	6	18.52	10	18.60	18.55	-4	4,446	-0.09%
2018/12/21	0	0.00	5	19.30	19.25	-5	4,489	-0.11%
2018/12/20	0	0.00	50	19.49	19.35	-50	4,486	-1.11%
2018/12/19	50	19.55	0	0.00	19.45	50	4,479	1.12%
2018/12/18	6	19.58	0	0.00	19.35	6	4,449	0.13%
2018/12/17	15	20.67	15	20.57	20.60	0	4,288	0.00%
2018/12/14	0	0.00	19	20.45	20.55	-19	4,241	-0.45%
2018/12/13	0	0.00	3	20.25	20.30	-3	4,159	-0.07%
2018/12/12	19	20.10	3	19.85	20.10	16	4,143	0.39%
2018/12/10	5	20.20	11	19.99	20.10	-6	4,107	-0.15%
2018/12/07	20	20.26	86	20.07	20.05	-66	4,060	-1.63%
2018/12/06	10	20.30	14	20.36	20.05	-4	3,944	-0.10%
2018/12/05	253	20.96	170	21.16	21.00	83	3,702	2.24%	大買/大賣/
2018/12/04	1	19.30	28	19.32	20.00	-27	2,803	-0.96%
2018/11/30	11	18.00	0	0.00	18.00	11	2,398	0.46%
2018/11/22	10	18.00	0	0.00	17.95	10	2,401	0.42%
2018/11/14	1	17.85	0	0.00	18.20	1	2,398	0.04%
2018/11/13	10	17.90	0	0.00	17.90	10	2,407	0.42%
2018/11/06	0.7	18.20	4	18.10	18.15	-3.3	2,532	-0.13%
2018/10/29	0.1	17.70	0	0.00	17.60	0.1	2,587	0.00%
2018/10/25	5	17.97	2	18.00	17.95	3	2,650	0.11%
2018/10/17	0	0.00	2	19.05	19.05	-2	2,641	-0.08%
2018/10/16	4	19.28	0	0.00	19.10	4	2,604	0.15%
2018/10/15	5	19.45	0	0.00	19.50	5	2,559	0.20%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	1	19.65	5	20.35	19.65	-4	2,494	-0.16%
2018/10/08	10	20.80	0	0.00	20.70	10	2,408	0.42%
2018/10/05	7	20.79	0	0.00	20.75	7	2,396	0.29%
2018/10/04	0	0.00	1	21.30	21.25	-1	2,368	-0.04%
2018/10/03	20	21.50	0	0.00	21.40	20	2,363	0.85%
2018/10/01	0	0.00	2	21.55	21.60	-2	2,336	-0.09%
2018/09/28	2	21.60	2	21.50	21.70	0	2,325	0.00%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/20	10	21.00	0	0.00	20.90	10	2,376	0.42%
2018/09/13	0	0.00	1	20.75	20.85	-1	2,604	-0.04%
2018/09/07	1	20.35	0.6	20.40	20.30	0.4	2,917	0.01%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/08/31	0	0.00	8	21.16	21.05	-8	3,042	-0.26%
2018/08/28	0	0.00	6	20.69	20.75	-6	3,085	-0.19%
2018/08/22	3	20.45	0	0.00	20.45	3	3,234	0.09%
2018/08/20	5	20.20	0	0.00	20.30	5	3,283	0.15%
2018/08/17	2	20.25	0	0.00	20.30	2	3,286	0.06%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/08	2	21.03	0	0.00	21.00	2	3,629	0.06%
2018/08/06	0	0.00	5	21.10	21.05	-5	3,922	-0.13%
2018/08/03	5	21.10	0	0.00	21.15	5	3,920	0.13%
2018/08/02	17	21.36	0	0.00	21.20	17	3,905	0.44%
2018/08/01	0	0.00	1	21.45	21.40	-1	3,874	-0.03%
2018/07/26	1	21.30	0	0.00	21.10	1	3,773	0.03%
2018/07/25	1	21.10	0	0.00	21.15	1	3,767	0.03%
2018/07/24	2	21.05	0	21.00	21.10	2	3,757	0.05%
2018/07/13	1	21.10	0	0.00	21.10	1	3,664	0.03%
2018/07/12	3	20.97	0.5	21.00	21.00	2.5	3,670	0.07%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/06	1	20.65	0	0.00	20.60	1	3,646	0.03%
2018/07/04	0.2	20.85	0	0.00	20.85	0.2	3,666	0.00%
2018/07/03	0	0.00	4	21.15	20.80	-4	3,682	-0.11%
2018/07/02	0	0.00	4	21.23	21.20	-4	3,655	-0.11%
2018/06/29	11	21.14	0	0.00	21.10	11	3,658	0.30%
2018/06/27	11	21.66	2	21.85	21.65	9	3,458	0.26%
2018/06/25	4	21.90	0	0.00	21.75	4	3,444	0.12%
2018/06/22	0	0.00	4	22.03	22.15	-4	3,429	-0.12%
2018/06/21	3	21.97	0	0.00	21.85	3	3,285	0.09%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/14	2	22.65	0	22.65	22.60	2	2,981	0.07%
2018/06/12	3	22.75	0	0.00	22.80	3	3,019	0.10%
2018/06/11	4	22.85	0	0.00	22.80	4	2,998	0.13%
2018/06/08	5	23.05	0	0.00	23.10	5	2,938	0.17%
2018/06/07	0.1	23.15	0	0.00	23.20	0.1	2,950	0.00%
2018/06/06	5.2	23.23	0	0.00	23.20	5.2	2,942	0.18%
2018/06/05	7	23.31	0	0.00	23.30	7	2,888	0.24%
2018/05/30	5	23.15	0	0.00	23.15	5	2,890	0.17%
2018/05/17	0	0.00	6	24.32	24.05	-6	2,626	-0.23%
2018/05/16	0	0.00	2	23.85	23.80	-2	2,492	-0.08%
2018/05/15	1	23.95	5	24.00	24.00	-4	2,474	-0.16%
2018/05/14	2	23.65	2	23.85	23.95	0	2,493	0.00%
2018/05/10	6	22.50	0	0.00	22.50	6	2,254	0.27%
2018/05/03	0	0.00	1	22.50	22.60	-1	2,283	-0.04%
2018/05/02	0	0.00	1	22.80	22.80	-1	2,300	-0.04%
2018/04/26	0	0.00	1	22.05	22.00	-1	2,401	-0.04%
2018/04/19	1	22.35	1	22.30	22.40	0	2,548	0.00%
2018/04/18	0	0.00	6	22.25	22.25	-6	2,556	-0.23%
2018/04/17	0	0.00	1	22.25	22.25	-1	2,569	-0.04%
2018/04/13	1	22.70	0	0.00	22.60	1	2,611	0.04%
2018/04/12	3	22.70	0	0.00	22.75	3	2,655	0.11%
2018/04/10	5	22.75	3.1	22.88	22.90	1.9	2,719	0.07%
2018/04/02	0	0.00	1	22.60	22.60	-1	2,807	-0.04%
2018/03/28	0	0.00	2	22.70	22.60	-2	2,892	-0.07%
2018/03/23	0	0.00	8	22.90	22.85	-8	2,909	-0.27%
2018/03/16	1	23.20	0.9	23.25	23.30	0.1	3,209	0.00%
2018/03/13	1	23.75	0	0.00	23.60	1	3,206	0.03%
2018/03/12	5	23.38	2.3	23.31	23.45	2.7	3,217	0.08%
2018/03/07	0	0.00	1	23.25	23.20	-1	3,493	-0.03%
2018/03/06	5	23.51	0	0.00	23.30	5	3,597	0.14%
2018/03/05	0	0.00	3	23.48	23.25	-3	4,854	-0.06%
2018/02/27	1	23.30	0	0.00	23.35	1	5,029	0.02%
2018/02/26	0	0.00	2	23.00	23.35	-2	5,011	-0.04%
2018/02/07	2	22.60	0	0.00	22.45	2	5,162	0.04%
2018/02/06	2	22.20	3	22.20	22.30	-1	5,193	-0.02%
2018/01/30	5	23.70	0	0.00	23.50	5	5,152	0.10%
2018/01/29	0	0.00	11	23.75	23.85	-11	5,137	-0.21%
2018/01/26	0	0.00	0.6	23.70	23.75	-0.6	5,135	-0.01%
2018/01/23	0	0.00	2	24.10	23.90	-2	5,106	-0.04%
2018/01/18	10	23.85	0	0.00	23.70	10	5,000	0.20%
2018/01/17	1	23.55	14	23.94	24.00	-13	4,962	-0.26%
2018/01/11	2.1	23.21	1	23.25	23.25	1.1	5,002	0.02%
2018/01/10	5	23.45	0	0.00	23.55	5	4,986	0.10%
2018/01/09	0	0.00	2	23.60	23.60	-2	4,994	-0.04%
2018/01/04	7.1	23.48	0	0.00	23.40	7.1	4,916	0.14%
2018/01/03	6	23.80	0	0.00	23.65	6	4,899	0.12%
2018/01/02	0	0.00	1	23.95	23.95	-1	4,859	-0.02%