裕隆 (2201)-永豐金-內湖券商分點個股進出

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

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	8	57.43	0	0.00	57.20	8	3,275	0.24%
2024/11/21	33	57.54	36	56.79	56.70	-3	3,269	-0.09%
2024/11/15	0	0.00	0.3	55.50	55.50	-0.3	3,257	-0.01%
2024/11/12	4.4	54.97	0	0.00	53.30	4.4	3,188	0.14%
2024/11/11	0	0.00	0	57.00	56.30	0	3,138	0.00%
2024/11/07	4	57.60	0	0.00	57.10	4	3,137	0.13%
2024/11/06	1	57.30	0	0.00	56.80	1	3,155	0.03%
2024/11/04	0	57.60	0	0.00	57.20	0	3,331	0.00%
2024/11/01	0	0.00	0.4	57.51	58.30	-0.4	3,490	-0.01%
2024/10/30	7.1	57.70	0	0.00	57.30	7.1	3,536	0.20%
2024/10/29	0	58.30	7	58.20	58.30	-7	3,546	-0.20%
2024/10/28	0.1	58.90	0	0.00	59.00	0.1	3,540	0.00%
2024/10/25	2.1	57.99	2	58.30	58.30	0.1	3,532	0.00%
2024/10/24	27	57.55	27	57.70	57.70	0	3,515	0.00%
2024/10/23	8	57.40	13	57.85	58.00	-5	3,497	-0.14%
2024/10/22	14	57.40	10	57.86	57.90	4	3,487	0.11%
2024/10/21	2	56.10	0	0.00	56.80	2	3,529	0.06%
2024/10/18	20	56.75	0	0.00	56.50	20	3,567	0.56%
2024/10/16	0	0.00	0.1	55.80	56.00	-0.1	3,620	0.00%
2024/10/15	2	56.50	0	0.00	56.40	2	3,606	0.06%
2024/10/14	0	0.00	4	57.00	57.00	-4	3,600	-0.11%
2024/10/11	2	57.60	5	57.76	57.50	-3	3,593	-0.08%
2024/10/09	2	58.50	0.4	58.20	57.70	1.6	3,634	0.05%
2024/10/08	13	59.18	0	0.00	59.00	13	3,624	0.36%
2024/10/07	7.1	59.60	21	59.93	60.40	-13.9	3,705	-0.37%
2024/10/04	4.1	59.71	0	0.00	59.60	4.1	3,720	0.11%
2024/10/01	15	59.99	0	0.00	59.80	15	3,695	0.41%
2024/09/30	0	0.00	11	59.92	60.00	-11	3,694	-0.30%
2024/09/27	10	58.90	2	59.00	60.10	8	3,731	0.21%
2024/09/25	0	0.00	1	58.30	58.40	-1	3,743	-0.03%
2024/09/24	6	56.48	4	56.90	56.40	2	3,780	0.05%
2024/09/23	37	57.55	33	56.53	57.50	4	3,837	0.10%
2024/09/19	6	55.82	0.2	55.90	56.20	5.8	3,754	0.15%
2024/09/18	2.1	56.12	0	0.00	55.90	2.1	3,740	0.06%
2024/09/16	0.1	55.83	0	0.00	56.60	0.1	3,667	0.00%
2024/09/11	0	0.00	2	51.30	51.00	-2	3,631	-0.06%
2024/09/09	6	50.90	0	0.00	50.80	6	3,673	0.16%
2024/09/06	0	0.00	6	51.33	51.60	-6	3,740	-0.16%
2024/09/05	2.1	50.39	6	51.07	50.10	-3.9	3,813	-0.10%
2024/09/04	0.3	51.40	7	51.00	50.60	-6.7	3,869	-0.17%
2024/09/03	0	0.00	1	53.20	53.20	-1	3,887	-0.03%
2024/08/30	0	0.00	1	54.50	54.50	-1	4,059	-0.02%
2024/08/29	0.3	54.20	0	0.00	54.10	0.3	4,143	0.01%
2024/08/26	1	54.80	0	0.00	55.00	1	4,290	0.02%
2024/08/22	1	53.70	0	0.00	53.70	1	4,406	0.02%
2024/08/21	0	0.00	1	55.20	55.00	-1	4,450	-0.02%
2024/08/20	1	54.90	0	0.00	54.90	1	4,448	0.02%
2024/08/15	1	54.60	0	0.00	54.40	1	4,446	0.02%
2024/08/09	0	0.00	2	54.11	54.30	-2	4,612	-0.04%
2024/08/07	10	55.20	10	54.80	55.20	0	4,706	0.00%
2024/08/06	1	53.20	15	51.20	53.10	-14	4,893	-0.29%
2024/08/05	2.5	53.30	3	53.80	53.30	-0.5	5,009	-0.01%
2024/08/02	13	59.49	32	59.53	59.20	-19	5,105	-0.37%
2024/08/01	4	60.90	0	0.00	61.30	4	5,191	0.08%
2024/07/31	4	61.38	1	61.70	61.00	3	5,380	0.06%
2024/07/29	1	61.90	1	61.50	61.40	0	5,783	0.00%
2024/07/23	1	62.30	0	0.00	62.40	1	5,886	0.02%
2024/07/22	1	60.30	0	0.00	60.50	1	5,880	0.02%
2024/07/19	6	62.92	1	62.70	62.90	5	5,809	0.09%
2024/07/17	2.1	65.36	1	64.90	64.80	1.1	5,758	0.02%
2024/07/15	0	0.00	11	64.50	64.60	-11	5,902	-0.19%
2024/07/12	11	64.81	10	64.55	64.80	1	6,021	0.02%
2024/07/11	20	64.58	0	0.00	64.60	20	6,057	0.33%
2024/07/10	0	0.00	3.2	63.81	63.90	-3.2	6,099	-0.05%
2024/07/09	5	63.58	0	0.00	63.20	5	6,113	0.08%
2024/07/08	5	65.20	13.2	65.47	65.20	-8.2	6,010	-0.14%
2024/07/05	0.2	66.30	0	0.00	66.30	0.2	5,979	0.00%
2024/07/04	7	65.84	5	65.90	65.80	2	5,989	0.03%
2024/07/03	4.1	65.25	2	65.35	65.20	2.1	6,025	0.03%
2024/07/02	5	66.00	0	0.00	65.50	5	6,111	0.08%
2024/06/28	6.1	66.91	0	0.00	66.80	6.1	6,082	0.10%
2024/06/27	3	67.33	16	67.73	67.40	-13	5,989	-0.22%
2024/06/26	0	0.00	1	68.70	68.50	-1	5,902	-0.02%
2024/06/25	1	69.30	2	69.25	68.80	-1	5,900	-0.02%
2024/06/24	9	68.93	1	68.80	68.80	8	5,879	0.14%
2024/06/21	10	69.70	1	70.60	69.70	9	5,907	0.15%
2024/06/20	1	70.20	45	70.12	70.30	-44	5,896	-0.75%
2024/06/19	0.4	69.40	1	69.00	68.70	-0.6	5,857	-0.01%
2024/06/18	0.2	68.70	0.1	68.90	69.30	0.1	5,833	0.00%
2024/06/14	3	68.80	3	68.60	68.50	0	5,888	0.00%
2024/06/13	5	68.70	0	0.00	68.60	5	5,877	0.09%
2024/06/12	18	69.91	4	69.50	69.40	14	5,854	0.24%
2024/06/11	5.1	71.58	1	72.10	70.70	4.1	5,791	0.07%
2024/06/07	8	71.34	9	71.42	71.20	-1	5,799	-0.02%
2024/06/06	14	70.89	2	70.60	69.80	12	5,943	0.20%
2024/06/05	1	71.30	11	71.53	70.40	-10	5,912	-0.17%
2024/06/04	34	71.04	32.1	70.96	70.50	1.9	5,942	0.03%
2024/06/03	4.1	70.40	0	0.00	70.40	4.1	5,936	0.07%
2024/05/31	5	71.60	0	0.00	70.50	5	5,926	0.08%
2024/05/30	6	70.29	0	0.00	70.10	6	5,896	0.10%
2024/05/29	10	72.13	12	72.03	71.50	-2	5,871	-0.03%
2024/05/28	1	71.90	0	0.00	71.40	1	5,829	0.02%
2024/05/27	24	71.93	2.1	72.01	71.70	21.9	5,833	0.38%
2024/05/24	2.2	71.04	0.1	70.10	70.90	2.1	5,813	0.04%
2024/05/23	3	70.60	1	71.29	70.50	2	5,814	0.03%
2024/05/20	2	71.40	0	0.00	71.30	2	5,829	0.03%
2024/05/17	132	71.30	132	71.65	71.00	0	5,858	0.00%	大買/大賣/
2024/05/16	2	71.20	0.1	71.90	71.80	1.9	5,938	0.03%
2024/05/15	1.1	71.53	3.4	72.02	71.40	-2.3	5,893	-0.04%
2024/05/14	2.1	71.82	1	72.00	71.60	1.1	5,851	0.02%
2024/05/13	13.2	74.22	25	73.54	72.50	-11.8	5,807	-0.20%
2024/05/10	77.7	73.13	109	72.28	73.10	-31.3	5,750	-0.54%	大賣/
2024/05/09	5	75.08	3	75.00	75.00	2	5,542	0.04%
2024/05/08	4.1	74.10	19	75.42	76.30	-14.9	5,340	-0.28%
2024/05/07	8	72.35	1	72.10	73.80	7	5,104	0.14%
2024/05/06	7	73.59	1	73.90	73.60	6	4,986	0.12%
2024/05/03	15	72.67	14.4	72.62	73.70	0.6	4,803	0.01%
2024/05/02	2	69.30	2	70.85	70.50	0	4,522	0.00%
2024/04/26	1	67.70	1	67.50	67.50	0	4,348	0.00%
2024/04/24	0	0.00	0.2	68.10	68.00	-0.2	4,375	0.00%
2024/04/23	1.1	68.01	1	67.70	67.50	0.1	4,493	0.00%
2024/04/22	1	67.90	0	0.00	67.80	1	4,508	0.02%
2024/04/19	15.1	67.03	1	67.00	66.90	14.1	4,450	0.32%
2024/04/18	4.2	68.97	1.3	68.86	69.30	2.9	4,372	0.07%
2024/04/17	10	67.70	0	0.00	67.40	10	4,297	0.23%
2024/04/16	9.3	67.81	1.3	67.26	67.40	8	4,327	0.18%
2024/04/15	21.4	69.40	2	69.35	69.30	19.4	4,331	0.45%
2024/04/12	11	69.03	3	69.27	69.00	8	4,315	0.19%
2024/04/11	11	69.05	3	69.10	69.30	8	4,321	0.19%
2024/04/10	9.1	69.43	1	69.20	69.90	8.1	4,333	0.19%
2024/04/09	11.2	69.69	4	69.38	69.10	7.2	4,375	0.16%
2024/04/08	11	68.67	8.1	68.87	70.00	2.9	4,361	0.07%
2024/04/03	15	67.07	2	66.90	66.70	13	4,271	0.30%
2024/04/02	9	68.19	2	67.80	67.80	7	4,291	0.16%
2024/04/01	0.1	68.30	0	0.00	68.30	0.1	4,275	0.00%
2024/03/28	2	68.20	1	68.20	68.20	1	4,347	0.02%
2024/03/27	0	0.00	20	67.50	67.30	-20	4,480	-0.45%
2024/03/26	12	67.77	17.4	67.78	67.10	-5.4	4,634	-0.12%
2024/03/25	11	68.60	1	68.30	68.10	10	4,637	0.22%
2024/03/22	0.1	68.10	0	0.00	68.30	0.1	4,690	0.00%
2024/03/21	2	68.40	0	0.00	67.80	2	4,792	0.04%
2024/03/20	2	68.70	0	0.00	67.70	2	4,949	0.04%
2024/03/19	0	68.98	0	0.00	68.30	0	4,983	0.00%
2024/03/15	1	69.20	0	0.00	68.50	1	5,158	0.02%
2024/03/13	4.5	70.11	1	71.20	69.70	3.5	5,145	0.07%
2024/03/12	205.1	70.88	34	69.01	71.90	171.1	5,096	3.36%	大買/鉅額交易
2024/03/08	1	67.60	10	68.99	67.10	-9	4,948	-0.18%
2024/03/07	0	69.24	0	0.00	68.90	0	4,864	0.00%
2024/03/06	1.1	70.86	10	70.30	70.10	-8.9	4,820	-0.18%
2024/03/05	0.1	70.70	11	70.61	70.40	-10.9	4,945	-0.22%
2024/03/04	0.1	70.70	0	70.70	70.80	0.1	4,943	0.00%
2024/03/01	2.1	71.30	3	71.37	70.70	-0.9	4,936	-0.02%
2024/02/29	0	69.40	0.4	69.30	70.70	-0.4	4,946	-0.01%
2024/02/26	1	70.60	12	71.11	70.60	-11	4,906	-0.22%
2024/02/23	6	72.12	11	71.57	71.20	-5	4,978	-0.10%
2024/02/22	3	70.40	21	70.98	70.90	-18	5,036	-0.36%
2024/02/21	1	71.20	0	0.00	70.80	1	5,195	0.02%
2024/02/20	6	71.12	0	0.00	70.90	6	5,293	0.11%
2024/02/19	14.5	71.47	31	71.99	72.20	-16.5	5,303	-0.31%
2024/02/16	2.1	69.70	180	69.97	69.90	-177.9	5,334	-3.34%	大賣/鉅額交易
2024/02/15	3.6	68.92	0	0.00	68.70	3.6	5,342	0.07%
2024/02/05	2	69.30	0	0.00	69.30	2	5,354	0.04%
2024/02/02	10	70.30	0	0.00	69.10	10	5,451	0.18%
2024/02/01	0	0.00	3	70.30	70.70	-3	5,480	-0.05%
2024/01/31	10	69.50	1	68.90	69.50	9	5,501	0.16%
2024/01/30	11	69.90	1	70.00	69.60	10	5,522	0.18%
2024/01/29	3	69.87	1	70.30	69.80	2	5,541	0.04%
2024/01/25	5	70.00	0	0.00	69.70	5	5,675	0.09%
2024/01/24	1.1	71.06	0	0.00	70.80	1.1	5,723	0.02%
2024/01/23	0	0.00	20	69.00	69.60	-20	5,865	-0.34%
2024/01/22	3	68.63	0	0.00	68.60	3	5,904	0.05%
2024/01/19	1	69.20	0	0.00	69.10	1	6,009	0.02%
2024/01/18	5	67.90	0.2	67.70	68.50	4.8	6,091	0.08%
2024/01/17	1	68.40	0	0.00	67.70	1	6,163	0.02%
2024/01/16	4	69.85	0	0.00	69.80	4	6,113	0.07%
2024/01/15	21	71.08	0	0.00	70.90	21	6,215	0.34%
2024/01/11	0	71.10	0	0.00	70.70	0	6,557	0.00%
2024/01/10	0	0.00	3	70.20	70.20	-3	6,941	-0.04%
2024/01/09	2	71.20	5	72.16	70.90	-3	7,154	-0.04%
2024/01/08	0	72.80	0	0.00	72.30	0	7,691	0.00%
2024/01/05	1	72.40	0	0.00	72.40	1	8,913	0.01%
2024/01/04	0	0.00	3	73.20	72.60	-3	9,230	-0.03%
2024/01/03	5	73.58	1	73.20	73.10	4	9,285	0.04%
2024/01/02	0	0.00	10	75.00	74.80	-10	9,265	-0.11%
2023/12/29	1	75.20	356	74.98	74.80	-355	9,295	-3.82%	大賣/鉅額交易
2023/12/28	1	74.30	0	0.00	74.60	1	9,415	0.01%
2023/12/27	4	73.10	0	0.00	73.30	4	9,442	0.04%
2023/12/26	1.8	73.00	6	72.70	72.70	-4.2	9,545	-0.04%
2023/12/25	1	72.80	3	73.03	72.80	-2	9,755	-0.02%
2023/12/22	0.1	72.50	16	72.33	72.20	-16	9,944	-0.16%
2023/12/21	6	72.93	17	72.60	72.70	-11	9,849	-0.11%
2023/12/20	0	0.00	2	74.30	74.10	-2	9,898	-0.02%
2023/12/19	0.1	74.40	3	74.50	74.00	-2.9	9,935	-0.03%
2023/12/18	14	74.79	3	75.47	74.40	11	9,995	0.11%
2023/12/15	9	75.84	0	0.00	75.50	9	10,188	0.09%
2023/12/14	5	76.76	2	77.25	77.30	3	10,213	0.03%
2023/12/13	9	76.19	0	0.00	76.00	9	10,171	0.09%
2023/12/12	1	77.80	1	78.60	77.80	0	10,053	0.00%
2023/12/11	16	78.18	2	77.90	78.00	14	10,108	0.14%
2023/12/08	0	77.50	0	0.00	77.20	0	10,156	0.00%
2023/12/07	0	77.63	0	0.00	77.60	0	10,186	0.00%
2023/12/06	1	77.00	0	0.00	77.80	1	10,240	0.01%
2023/12/05	0	76.66	0	0.00	77.00	0	10,270	0.00%
2023/12/04	2.5	77.06	2	77.20	76.50	0.5	10,336	0.00%
2023/12/01	0	77.00	0	0.00	77.10	0	10,458	0.00%
2023/11/30	4	76.78	6	76.30	76.90	-2	10,662	-0.02%
2023/11/29	1	77.80	0	0.00	77.90	1	11,171	0.01%
2023/11/27	1	77.30	0	0.00	77.10	1	11,759	0.01%
2023/11/22	2	77.90	1	77.80	77.70	1	12,453	0.01%
2023/11/21	2	79.30	3	78.93	79.00	-1	12,370	-0.01%
2023/11/20	1	78.20	0	0.00	78.00	1	12,279	0.01%
2023/11/17	9	79.98	1	80.20	80.20	8	12,116	0.07%
2023/11/16	0	0.00	0.2	79.30	79.10	-0.2	12,025	0.00%
2023/11/15	1	78.91	1	79.80	78.50	0	11,968	0.00%
2023/11/14	0	0.00	1	77.90	77.90	-1	11,858	-0.01%
2023/11/13	0.9	77.10	0	0.00	77.60	0.9	11,869	0.01%
2023/11/10	2	77.10	0	0.00	77.10	2	11,883	0.02%
2023/11/08	0	0.00	2	78.90	78.60	-2	12,001	-0.02%
2023/11/07	0	0.00	2	78.20	79.10	-2	12,008	-0.02%
2023/11/02	0	0.00	2	77.00	77.40	-2	12,086	-0.02%
2023/11/01	1	74.10	6	74.00	75.00	-5	12,009	-0.04%
2023/10/31	6.1	75.04	6	74.77	74.10	0.1	11,946	0.00%
2023/10/30	3	77.07	1	77.10	76.90	2	11,861	0.02%
2023/10/27	1	77.31	0	0.00	77.30	1	11,890	0.01%
2023/10/26	9.1	78.63	0	0.00	78.20	9.1	11,957	0.08%
2023/10/25	11	80.38	0	0.00	80.10	11	11,962	0.09%
2023/10/24	3.5	78.46	4	78.15	79.00	-0.5	12,043	0.00%
2023/10/23	136	77.88	3	78.00	77.80	133	12,066	1.10%	大買/鉅額交易
2023/10/20	94.1	79.34	126	80.17	79.10	-31.9	12,142	-0.26%	大賣/
2023/10/19	6	81.22	76	79.91	81.40	-70	12,052	-0.58%
2023/10/18	4	80.68	1	83.48	80.10	3	12,069	0.02%
2023/10/17	135.2	81.30	127	83.87	81.10	8.2	11,808	0.07%	大買/大賣/
2023/10/16	19	84.13	3	83.93	83.00	16	11,705	0.14%
2023/10/13	42	86.46	106	86.91	85.10	-64	11,340	-0.56%	大賣/
2023/10/12	3	83.67	56.1	83.37	84.00	-53.1	10,331	-0.51%
2023/10/11	3	79.00	3	78.40	78.80	0	10,484	0.00%
2023/10/06	0.2	79.28	0	0.00	78.90	0.2	10,709	0.00%
2023/10/05	20	79.25	20	78.60	78.40	0	10,747	0.00%
2023/10/04	23	78.60	19.1	78.56	78.40	3.9	10,777	0.04%
2023/10/03	7	81.00	1.2	80.93	80.50	5.9	10,670	0.05%
2023/10/02	2	81.95	0	0.00	82.00	2	10,679	0.02%
2023/09/28	3.1	83.07	0	0.00	83.00	3.1	10,776	0.03%
2023/09/27	7.2	84.68	17.2	85.98	86.00	-10.1	10,746	-0.09%
2023/09/26	3	84.13	1	84.10	83.70	2	10,621	0.02%
2023/09/25	53	84.25	82	84.51	84.30	-29	10,678	-0.27%
2023/09/22	0	0.00	1	82.20	82.50	-1	10,638	-0.01%
2023/09/21	7	81.37	6	81.37	80.60	1	10,613	0.01%
2023/09/20	18	83.77	4	83.55	82.20	14	10,624	0.13%
2023/09/19	14	84.54	6	85.20	84.60	8	10,450	0.08%
2023/09/18	4	83.33	0	0.00	83.30	4	10,335	0.04%
2023/09/15	6	83.03	2	83.05	82.90	4	10,380	0.04%
2023/09/14	2	83.35	2	84.30	83.80	0	10,412	0.00%
2023/09/13	10	82.75	5	83.50	83.90	5	10,425	0.05%
2023/09/12	17	81.48	7	81.76	81.30	10	10,631	0.09%
2023/09/11	6	82.13	4	81.48	81.20	2	10,647	0.02%
2023/09/08	7	83.03	1	83.30	82.60	6	10,628	0.06%
2023/09/07	24	84.13	11	83.70	84.50	13	10,632	0.12%
2023/09/06	7	83.59	2.1	83.95	83.20	5	10,618	0.05%
2023/09/05	26.7	85.61	18	84.80	85.20	8.7	10,593	0.08%
2023/09/04	32.1	87.95	62.7	87.11	85.70	-30.6	10,510	-0.29%
2023/09/01	12.2	85.75	23	84.96	85.30	-10.8	9,982	-0.11%
2023/08/31	106.5	83.75	98	84.18	83.40	8.5	9,779	0.09%	大買/
2023/08/30	27.5	83.15	51.5	82.76	83.70	-24	9,882	-0.24%
2023/08/29	2	78.60	22	78.91	79.80	-20	9,712	-0.21%
2023/08/28	4	77.10	0	0.00	75.70	4	10,084	0.04%
2023/08/25	1	74.90	0.1	74.30	75.00	0.9	10,409	0.01%
2023/08/24	0.1	74.60	0	0.00	74.50	0.1	11,432	0.00%
2023/08/23	7.3	74.67	3	74.67	74.70	4.3	11,529	0.04%
2023/08/22	1	75.00	0.1	74.60	74.30	0.9	11,663	0.01%
2023/08/21	0	0.00	0.3	75.42	75.40	-0.3	11,977	0.00%
2023/08/18	5	75.50	0	0.00	74.70	5	12,263	0.04%
2023/08/17	21	75.58	1.2	74.00	75.60	19.8	12,610	0.16%
2023/08/16	2.1	73.25	0.2	74.10	73.20	1.9	12,960	0.01%
2023/08/15	22	74.40	0	0.00	74.30	22	13,037	0.17%
2023/08/14	5.4	74.32	2	74.40	73.40	3.4	13,253	0.03%
2023/08/11	2	77.50	1	78.80	77.50	1	13,487	0.01%
2023/08/10	1	78.00	0	0.00	77.90	1	13,636	0.01%
2023/08/09	5	81.32	2	81.95	79.20	3	13,659	0.02%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/04	2.1	80.36	0.1	80.80	80.70	2	13,957	0.01%
2023/08/02	2	81.40	5	80.70	80.10	-3	13,997	-0.02%
2023/08/01	1	81.01	0	0.00	81.00	1	13,969	0.01%
2023/07/31	27.1	82.94	7	83.24	82.00	20.1	13,957	0.14%
2023/07/28	2.1	81.20	2	81.20	81.60	0.1	13,918	0.00%
2023/07/27	3.8	80.16	2.4	80.60	81.00	1.5	13,982	0.01%
2023/07/26	21	77.84	10	78.74	77.70	11	13,895	0.08%
2023/07/25	19.2	79.29	11.1	79.59	79.80	8.1	13,936	0.06%
2023/07/24	35.4	76.32	4	76.40	76.20	31.4	13,873	0.23%
2023/07/21	77.4	77.63	1	77.10	77.40	76.4	13,893	0.55%
2023/07/20	2	78.77	51	78.24	78.20	-49	14,010	-0.35%
2023/07/19	135.1	80.31	12	79.62	79.00	123.1	13,983	0.88%	大買/鉅額交易
2023/07/18	56	80.62	30	82.90	80.20	26	14,165	0.18%
2023/07/17	199	84.81	17	85.24	84.40	182	14,604	1.25%	大買/鉅額交易
2023/07/14	64	86.18	32	86.82	85.50	32	15,027	0.21%
2023/07/13	30	83.53	6	83.23	84.00	24	15,484	0.15%
2023/07/12	0	0.00	1	80.50	80.20	-1	15,701	-0.01%
2023/07/11	16	80.78	4.1	81.18	80.00	11.9	16,083	0.07%
2023/07/10	11	82.21	1	81.50	81.30	10	16,401	0.06%
2023/07/07	43	82.72	3	82.30	82.30	40	16,394	0.24%
2023/07/06	61.3	83.47	7.1	83.14	83.50	54.2	16,360	0.33%
2023/07/05	0	0.00	1	82.50	81.80	-1	16,184	-0.01%
2023/07/04	3	82.57	0	0.00	82.40	3	16,023	0.02%
2023/07/03	12	82.02	0	0.00	81.80	12	16,017	0.07%
2023/06/30	2.2	82.72	2	81.00	82.60	0.2	15,975	0.00%
2023/06/29	4	81.05	0.1	81.50	80.50	3.9	15,906	0.02%
2023/06/28	7.4	81.23	3.1	81.06	80.80	4.2	15,888	0.03%
2023/06/27	6	80.55	2.2	80.46	79.40	3.8	15,857	0.02%
2023/06/26	1	82.10	2.1	81.02	82.00	-1.1	15,917	-0.01%
2023/06/21	0.1	83.60	111	83.17	82.00	-111	16,007	-0.69%	大賣/鉅額交易
2023/06/20	9	82.91	1	83.20	83.10	8	16,009	0.05%
2023/06/19	6	83.28	10.1	83.90	83.40	-4.1	16,067	-0.03%
2023/06/16	7.2	86.03	15	86.30	83.70	-7.8	16,268	-0.05%
2023/06/13	1	88.00	0.4	88.20	87.10	0.6	16,261	0.00%
2023/06/12	0.1	87.65	2	87.70	86.80	-1.9	16,486	-0.01%
2023/06/09	0	0.00	28	87.50	87.80	-28	16,587	-0.17%
2023/06/08	8.1	88.35	5	89.22	87.10	3.1	16,894	0.02%
2023/06/07	0	0.00	1	90.00	89.70	-1	17,277	-0.01%
2023/06/06	1	88.10	3	88.50	88.50	-2	17,427	-0.01%
2023/06/05	8.5	92.13	4	92.65	90.60	4.5	17,463	0.03%
2023/06/02	9.2	90.87	6.4	90.59	90.60	2.8	17,273	0.02%
2023/06/01	31	90.86	14	91.54	89.60	17	17,110	0.10%
2023/05/31	115	87.64	110.4	85.40	87.60	4.7	16,730	0.03%	大買/大賣/
2023/05/30	20	86.02	30.1	86.62	86.60	-10.1	16,779	-0.06%
2023/05/29	0	0.00	9.1	83.36	82.80	-9.1	16,189	-0.06%
2023/05/26	14	83.09	4	82.63	82.20	10	16,720	0.06%
2023/05/25	3	84.97	11	84.71	83.40	-8	16,790	-0.05%
2023/05/24	9	83.20	7.7	83.76	85.30	1.3	16,784	0.01%
2023/05/23	20	84.20	5	84.54	83.70	15	16,779	0.09%
2023/05/22	9	83.00	11	83.74	84.20	-2	16,625	-0.01%
2023/05/19	6	81.22	21	81.09	80.40	-15	16,605	-0.09%
2023/05/18	7	81.17	10	81.43	81.80	-3	17,232	-0.02%
2023/05/17	152	80.89	170.1	79.83	81.10	-18.1	17,202	-0.11%	大買/大賣/
2023/05/16	3	79.10	11	79.57	79.60	-8	16,929	-0.05%
2023/05/15	0	77.80	2	77.70	76.70	-2	16,975	-0.01%
2023/05/12	15.1	76.86	15	77.87	78.30	0.1	17,522	0.00%
2023/05/11	15.1	76.86	15	77.87	75.90	0.1	17,605	0.00%
2023/05/10	39	78.38	20.1	77.71	79.10	18.9	17,858	0.11%
2023/05/09	1.1	78.21	14	77.18	77.10	-12.9	18,040	-0.07%
2023/05/08	2	78.10	4.2	77.40	78.10	-2.2	18,373	-0.01%
2023/05/05	4	77.88	0	0.00	77.40	4	19,117	0.02%
2023/05/04	5	77.00	0	0.00	77.80	5	20,127	0.02%
2023/05/03	7	78.23	5	78.28	77.60	2	20,629	0.01%
2023/05/02	4.1	80.99	1	80.00	80.00	3.1	21,995	0.01%
2023/04/28	2	81.20	2	80.90	80.60	0	22,329	0.00%
2023/04/27	1	80.10	2.3	80.65	80.50	-1.3	22,911	-0.01%
2023/04/26	2	79.15	2	79.45	79.80	0	23,222	0.00%
2023/04/25	6	81.48	3	79.70	78.50	3	23,224	0.01%
2023/04/24	1.5	80.13	0.1	80.90	80.90	1.4	23,268	0.01%
2023/04/21	35.1	80.13	33	81.14	80.30	2.1	23,333	0.01%
2023/04/20	24.5	80.22	27.5	81.84	82.00	-3	23,300	-0.01%
2023/04/19	31.7	84.17	47.5	85.07	83.20	-15.8	23,430	-0.07%
2023/04/18	30.3	84.68	36.7	84.48	85.70	-6.4	23,376	-0.03%
2023/04/17	2.3	81.14	8	81.10	81.80	-5.7	22,746	-0.03%
2023/04/14	21	78.75	18.2	79.36	79.10	2.8	22,664	0.01%
2023/04/13	10.1	77.90	2.5	78.10	77.60	7.6	22,469	0.03%
2023/04/12	0	75.30	0	0.00	75.60	0	22,228	0.00%
2023/04/11	0.8	75.64	2	74.70	74.70	-1.2	22,378	-0.01%
2023/04/10	0.1	74.80	0	0.00	74.80	0.1	22,442	0.00%
2023/04/07	0	0.00	1	74.40	74.30	-1	22,682	0.00%
2023/04/06	2.1	73.22	0	0.00	73.70	2.1	22,946	0.01%
2023/03/31	1	75.80	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0.2	76.41	2.5	76.52	76.50	-2.3	23,290	-0.01%
2023/03/29	1	75.50	1	75.20	75.60	0	23,597	0.00%
2023/03/28	3	74.97	0	0.00	74.50	3	24,135	0.01%
2023/03/27	1.1	76.52	2	77.70	75.50	-0.9	24,251	0.00%
2023/03/24	3	77.70	0.1	77.50	78.80	2.9	24,380	0.01%
2023/03/23	0	0.00	1	77.00	77.50	-1	24,792	0.00%
2023/03/22	2.1	77.55	0.2	78.40	76.40	1.9	25,520	0.01%
2023/03/21	9	78.23	8.2	77.79	77.30	0.8	25,958	0.00%
2023/03/20	2.1	75.38	1	75.90	75.80	1.1	26,583	0.00%
2023/03/17	2	75.25	0.1	74.80	75.70	1.9	26,757	0.01%
2023/03/16	11.2	75.17	1	75.60	73.90	10.2	27,143	0.04%
2023/03/15	184	76.16	1.3	76.43	75.90	182.7	27,463	0.67%	大買/鉅額交易
2023/03/14	5	74.92	171	74.48	75.50	-166	27,639	-0.60%	大賣/鉅額交易
2023/03/13	8.1	74.64	6.2	75.07	76.00	1.9	27,805	0.01%
2023/03/10	132	72.92	136	73.29	72.40	-4	28,035	-0.01%	大買/大賣/
2023/03/09	5.2	76.37	23	76.77	76.00	-17.8	28,440	-0.06%
2023/03/08	53	78.23	232.1	77.51	77.60	-179.1	29,589	-0.61%	大賣/鉅額交易
2023/03/07	25	79.24	0	0.00	79.20	25	31,679	0.08%
2023/03/06	1	79.20	28	78.65	79.00	-27	32,545	-0.08%
2023/03/03	1	78.30	1.2	78.27	78.10	-0.2	33,580	0.00%
2023/03/02	34.3	78.99	39	78.94	78.80	-4.7	33,809	-0.01%
2023/03/01	25	82.68	25.6	82.23	81.60	-0.6	34,331	0.00%
2023/02/24	162.2	81.53	40	81.93	81.30	122.2	34,926	0.35%	大買/鉅額交易
2023/02/23	237	80.12	237	78.26	80.00	0	35,006	0.00%	大買/大賣/
2023/02/22	4.2	78.02	201	78.32	78.10	-196.8	35,078	-0.56%	大賣/鉅額交易
2023/02/21	7	81.33	136	80.99	80.90	-129	35,210	-0.37%	大賣/鉅額交易
2023/02/20	221.2	80.30	194	80.73	80.60	27.2	35,453	0.08%	大買/大賣/
2023/02/17	205	81.96	201	80.62	80.00	4	36,109	0.01%	大買/大賣/
2023/02/16	58	81.74	28	81.46	81.50	30	36,232	0.08%
2023/02/15	6	78.60	5	78.10	77.90	1	35,580	0.00%
2023/02/14	151	77.27	0	0.00	77.20	151	35,384	0.43%	大買/鉅額交易
2023/02/13	62	77.57	150	78.54	77.50	-88	35,365	-0.25%	大賣/
2023/02/10	29	79.10	23.6	78.82	79.00	5.4	35,162	0.02%
2023/02/09	265.4	77.07	455	77.38	76.90	-189.7	34,580	-0.55%	大買/大賣/鉅額交易
2023/02/08	257.2	77.44	356.1	77.44	77.80	-98.9	34,426	-0.29%	大買/大賣/
2023/02/07	3.3	77.52	12.3	77.68	77.80	-9	34,045	-0.03%
2023/02/06	7	77.56	2.3	78.38	77.50	4.8	33,809	0.01%
2023/02/03	27.7	80.16	28	79.88	78.10	-0.3	33,486	0.00%
2023/02/02	84.7	80.59	96	80.79	79.50	-11.3	32,779	-0.03%
2023/02/01	88	82.85	51	82.57	84.50	37	31,891	0.12%
2023/01/31	361.1	80.07	342	79.81	82.90	19.1	31,435	0.06%	大買/大賣/
2023/01/30	10.1	76.15	1	77.00	78.10	9.1	30,031	0.03%
2023/01/17	100	70.27	33	70.62	71.00	67	29,893	0.22%
2023/01/16	7	67.93	12.2	68.42	69.20	-5.2	29,626	-0.02%
2023/01/13	0.1	66.80	4	66.80	66.80	-3.9	29,718	-0.01%
2023/01/12	5.2	65.95	5	65.80	66.20	0.2	29,684	0.00%
2023/01/11	4	66.70	62	67.14	66.50	-58	29,471	-0.20%
2023/01/10	9	68.17	1.2	68.30	67.20	7.8	29,388	0.03%
2023/01/09	151	68.16	19	68.28	68.20	132	29,198	0.45%	大買/鉅額交易
2023/01/06	12.2	67.12	1	67.00	66.20	11.2	28,481	0.04%
2023/01/05	255	65.77	186	65.56	65.70	69	27,989	0.25%	大買/大賣/
2023/01/04	13	64.61	41	63.91	65.70	-28	27,698	-0.10%
2023/01/03	33	63.66	0	0.00	63.20	33	27,350	0.12%
2022/12/30	1	61.90	1.2	61.47	62.00	-0.2	27,175	0.00%
2022/12/29	0	0.00	3	61.33	61.40	-3	27,061	-0.01%
2022/12/28	2	61.90	2	61.80	61.60	0	26,892	0.00%
2022/12/27	112	61.87	109	61.32	61.90	3	26,747	0.01%	大買/大賣/
2022/12/26	15	60.35	10	60.31	61.10	5	26,468	0.02%
2022/12/23	4	58.90	7	59.23	59.10	-3	26,197	-0.01%
2022/12/22	142	60.38	4	60.53	59.70	138	25,954	0.53%	大買/鉅額交易
2022/12/21	152	60.98	155	61.96	60.00	-3	25,720	-0.01%	大買/大賣/
2022/12/20	28	61.77	57	62.44	61.40	-29	25,370	-0.11%
2022/12/19	239	64.28	240	63.95	64.20	-1	24,857	0.00%	大買/大賣/
2022/12/16	6	64.38	9	64.86	64.10	-3	24,654	-0.01%
2022/12/15	49	67.94	32	68.17	66.50	17	24,382	0.07%
2022/12/14	122	67.31	107	67.23	66.80	15	23,822	0.06%	大買/大賣/
2022/12/13	345	65.14	271	65.71	65.00	74	23,062	0.32%	大買/大賣/
2022/12/12	98	64.58	62.2	64.99	66.60	35.9	22,467	0.16%
2022/12/09	15.2	62.40	11	62.62	62.30	4.2	21,593	0.02%
2022/12/08	15	62.39	194	62.85	63.00	-179	21,338	-0.84%	大賣/鉅額交易
2022/12/07	7	65.07	41	64.70	63.40	-34	20,901	-0.16%
2022/12/06	9	64.89	15	65.19	64.90	-6	20,373	-0.03%
2022/12/05	230	66.80	228	66.90	66.90	2	19,893	0.01%	大買/大賣/
2022/12/02	47.3	67.88	42	68.19	66.70	5.3	19,576	0.03%
2022/12/01	63	66.84	54.4	66.92	67.90	8.6	18,949	0.05%
2022/11/30	393	64.72	238	65.00	65.20	155	18,126	0.86%	大買/大賣/鉅額交易
2022/11/29	418	64.70	506	65.80	63.70	-88	16,812	-0.52%	大買/大賣/
2022/11/28	39	62.40	11	62.84	64.80	28	14,714	0.19%
2022/11/25	81	59.60	32	59.49	60.60	49	14,089	0.35%
2022/11/24	281	57.42	312	56.84	57.70	-31	12,958	-0.24%	大買/大賣/
2022/11/23	599	56.88	573	56.99	57.10	26	12,521	0.21%	大買/大賣/
2022/11/22	32	54.34	6	54.95	54.90	26	11,541	0.23%
2022/11/21	33	52.42	10.7	52.82	54.10	22.3	10,587	0.21%
2022/11/18	35	48.99	3	49.35	49.20	32	9,933	0.32%
2022/11/17	14	50.88	63	50.50	50.20	-49	9,704	-0.50%
2022/11/16	16.1	49.76	7.3	50.65	50.90	8.8	9,257	0.09%
2022/11/15	120	51.09	154.9	49.22	51.10	-34.9	8,791	-0.40%	大買/大賣/
2022/11/14	106	48.10	88	48.23	49.50	18	7,961	0.23%	大買/
2022/11/11	54	45.09	0	0.00	45.00	54	7,484	0.72%
2022/11/10	2	45.00	46	45.15	44.40	-44	7,462	-0.59%
2022/11/09	1	45.75	0.3	46.05	44.80	0.8	7,416	0.01%
2022/11/08	2.3	45.58	1	45.45	45.35	1.3	7,303	0.02%
2022/11/07	3	45.35	1	45.70	45.75	2	7,330	0.03%
2022/11/04	2	44.38	3	44.35	45.05	-1	7,310	-0.01%
2022/11/03	0	0.00	2	44.45	44.45	-2	7,270	-0.03%
2022/11/02	2	45.95	1	46.05	45.20	1	7,337	0.01%
2022/11/01	3	45.28	1	45.70	45.60	2	7,586	0.03%
2022/10/31	4	46.26	2	46.60	45.60	2	7,566	0.03%
2022/10/28	8	45.71	10	46.40	45.75	-2	7,556	-0.03%
2022/10/27	4	45.35	13	45.53	46.55	-9	7,447	-0.12%
2022/10/26	12	44.44	0	0.00	44.40	12	7,331	0.16%
2022/10/25	18	44.49	9	44.77	44.30	9	7,207	0.12%
2022/10/24	14	45.68	75.3	46.24	46.00	-61.3	6,936	-0.88%
2022/10/21	136	44.45	44	45.18	45.05	92	6,516	1.41%	大買/
2022/10/20	2	41.25	0	0.00	41.35	2	5,996	0.03%
2022/10/18	0	0.00	2	43.33	42.80	-2	6,023	-0.03%
2022/10/17	1	43.40	0	0.00	43.45	1	6,156	0.02%
2022/10/14	1	42.25	0	0.00	42.80	1	6,177	0.02%
2022/10/13	1	42.65	6	42.28	41.05	-5	6,136	-0.08%
2022/10/12	6	41.11	0	0.00	41.05	6	6,071	0.10%
2022/10/11	45	42.21	0	0.00	40.80	45	6,175	0.73%
2022/10/07	1	41.80	2	42.80	42.90	-1	6,221	-0.02%
2022/10/05	0	0.00	0.1	41.70	41.20	-0.1	6,646	0.00%
2022/10/03	0	0.00	4	40.86	40.75	-4	7,032	-0.06%
2022/09/29	0	0.00	44	41.95	41.55	-44	7,232	-0.61%
2022/09/27	3	42.75	0	0.00	42.65	3	7,378	0.04%
2022/09/26	0	0.00	2	42.40	41.85	-2	7,436	-0.03%
2022/09/23	171.1	43.00	0	0.00	42.85	171.1	7,635	2.24%	大買/鉅額交易
2022/09/22	0	0.00	1.5	43.25	43.45	-1.5	7,823	-0.02%
2022/09/21	0.3	43.06	0	0.00	42.60	0.3	8,031	0.00%
2022/09/19	0.1	42.07	0	0.00	41.95	0.1	8,537	0.00%
2022/09/16	0.1	42.05	0	0.00	41.95	0.1	8,792	0.00%
2022/09/14	1	42.00	0	0.00	42.20	1	9,969	0.01%
2022/09/13	0	0.00	1	42.35	42.15	-1	10,474	-0.01%
2022/09/07	0	0.00	0.2	42.05	41.85	-0.2	11,040	0.00%
2022/09/05	0.6	43.63	1	43.65	43.40	-0.4	11,033	0.00%
2022/09/02	4.1	42.88	7.3	43.43	43.85	-3.2	11,015	-0.03%
2022/09/01	6.1	43.11	5	42.96	43.20	1.1	10,804	0.01%
2022/08/29	5	40.05	0	0.00	40.15	5	10,523	0.05%
2022/08/26	1	41.00	0	0.00	41.00	1	10,537	0.01%
2022/08/25	0	0.00	1	39.90	39.85	-1	10,558	-0.01%
2022/08/24	1	40.80	20	40.80	40.70	-19	10,758	-0.18%
2022/08/22	1	40.75	0	0.00	40.85	1	10,847	0.01%
2022/08/19	1	41.30	15	41.50	41.30	-14	10,809	-0.13%
2022/08/18	1	41.65	0	0.00	41.50	1	10,867	0.01%
2022/08/17	0.1	42.20	0	0.00	41.95	0.1	10,930	0.00%
2022/08/16	0.1	42.60	0	0.00	42.40	0.1	10,886	0.00%
2022/08/15	0.3	42.65	0	0.00	42.55	0.3	10,870	0.00%
2022/08/12	0.1	42.50	0	0.00	42.40	0.1	10,881	0.00%
2022/08/10	0	0.00	1	42.05	41.95	-1	10,869	-0.01%
2022/08/08	2.2	40.77	10	39.78	41.45	-7.8	10,907	-0.07%
2022/08/04	1	42.95	1	44.00	43.25	0	10,610	0.00%
2022/08/03	0	0.00	1	44.55	44.05	-1	10,503	-0.01%
2022/08/02	10	45.05	11	45.28	45.10	-1	10,414	-0.01%
2022/07/29	3	45.78	1	45.75	45.75	2	10,334	0.02%
2022/07/28	3	45.98	0	0.00	45.45	3	10,296	0.03%
2022/07/27	3.1	46.01	0	0.00	46.20	3.1	10,234	0.03%
2022/07/26	4.1	46.01	3.1	45.60	45.55	1	10,166	0.01%
2022/07/25	5	45.33	4	45.48	45.80	1	10,061	0.01%
2022/07/22	7	45.84	1	45.95	45.95	6	9,867	0.06%
2022/07/21	7	46.71	3	46.98	46.95	4	9,614	0.04%
2022/07/20	23	48.02	25	47.77	47.50	-2	9,444	-0.02%
2022/07/19	2.1	48.04	0	0.00	48.05	2.1	9,371	0.02%
2022/07/18	5	48.40	6	48.37	48.50	-1	9,321	-0.01%
2022/07/15	1.1	48.08	9	47.72	48.00	-7.9	9,207	-0.09%
2022/07/14	26.2	49.04	8.9	48.82	49.00	17.3	9,075	0.19%
2022/07/13	19.2	47.98	62	48.48	49.00	-42.8	8,896	-0.48%
2022/07/12	47.1	47.06	7	46.20	46.90	40.1	8,479	0.47%
2022/07/11	47	46.16	36	46.36	46.10	11	8,246	0.13%
2022/07/08	3	44.20	4	44.35	44.70	-1	8,045	-0.01%
2022/07/07	0	0.00	2.4	43.75	43.70	-2.4	7,907	-0.03%
2022/07/06	2.2	42.92	12	43.79	42.50	-9.8	7,786	-0.13%
2022/07/05	10	44.58	2	44.50	44.50	8	7,651	0.10%
2022/07/04	1.2	45.22	1	44.30	44.40	0.2	7,573	0.00%
2022/07/01	3	45.17	14	45.56	44.40	-11	7,468	-0.15%
2022/06/30	6.3	46.96	274	46.96	47.20	-267.7	7,202	-3.72%	大賣/鉅額交易
2022/06/29	2	48.13	0	0.00	47.50	2	6,978	0.03%
2022/06/28	1	50.40	1	49.40	48.35	0	6,707	0.00%
2022/06/27	13.2	49.39	14	48.91	50.20	-0.8	6,443	-0.01%
2022/06/24	4	49.88	1	49.70	50.00	3	6,089	0.05%
2022/06/23	29	50.99	40	50.97	50.50	-11	5,800	-0.19%
2022/06/22	9	49.31	16.4	49.65	49.10	-7.4	4,986	-0.15%
2022/06/21	15.5	48.25	16	48.56	49.75	-0.5	4,553	-0.01%
2022/06/20	0	0.00	18	45.03	45.30	-18	3,987	-0.45%
2022/06/17	1.1	46.08	12.1	46.48	46.10	-11	3,770	-0.29%
2022/06/16	11	46.07	7	46.50	45.80	4	3,557	0.11%
2022/06/15	0	0.00	6	45.40	45.40	-6	3,336	-0.18%
2022/06/14	0	0.00	0.1	44.10	44.80	-0.1	3,285	0.00%
2022/06/13	0.1	45.65	0	0.00	45.40	0.1	3,201	0.00%
2022/06/10	0	0.00	1	45.30	45.40	-1	3,116	-0.03%
2022/06/09	2	45.05	0	0.00	45.20	2	3,089	0.06%
2022/06/08	0	0.00	1	44.75	44.35	-1	3,099	-0.03%
2022/06/06	6	44.79	0	0.00	44.70	6	3,007	0.20%
2022/06/02	2	45.38	0.5	45.70	45.15	1.5	3,005	0.05%
2022/06/01	11	45.35	11	45.80	45.80	0	2,937	0.00%
2022/05/31	0	0.00	3	44.30	44.45	-3	2,668	-0.11%
2022/05/30	0.1	43.30	0	0.00	43.70	0.1	2,530	0.00%
2022/05/27	0.1	43.40	1.6	43.28	43.30	-1.5	2,472	-0.06%
2022/05/26	41	43.52	4.3	43.38	43.15	36.7	2,442	1.50%
2022/05/25	0.2	42.88	2	43.18	43.15	-1.8	2,352	-0.08%
2022/05/24	0	0.00	5	42.10	42.15	-5	2,309	-0.22%
2022/05/20	7	41.85	0	0.00	41.95	7	2,280	0.31%
2022/05/19	7.1	41.91	6	42.30	42.20	1.1	2,270	0.05%
2022/05/18	0	0.00	13	42.17	42.05	-13	2,204	-0.59%
2022/05/17	42	41.83	37	41.76	41.95	5	2,198	0.23%
2022/05/16	0	0.00	16.2	41.30	42.00	-16.2	2,128	-0.76%
2022/05/12	1	38.50	0	0.00	38.10	1	1,868	0.05%
2022/04/27	0	0.00	1	39.40	39.60	-1	1,972	-0.05%
2022/04/25	0	0.00	1	40.60	40.10	-1	2,081	-0.05%
2022/04/22	0	0.00	1.3	40.93	41.20	-1.3	2,099	-0.06%
2022/04/21	0.1	40.95	10	41.20	41.10	-9.9	2,154	-0.46%
2022/04/20	0	0.00	6	40.67	40.95	-6	2,209	-0.27%
2022/04/15	0.1	40.50	0	0.00	40.55	0.1	2,267	0.00%
2022/04/14	1	40.85	5	40.60	40.50	-4	2,350	-0.17%
2022/04/13	10	40.00	0	0.00	39.95	10	2,372	0.42%
2022/03/28	10	40.00	0	0.00	40.10	10	2,875	0.35%
2022/03/25	0	0.00	1	40.40	40.40	-1	2,888	-0.03%
2022/03/24	5	40.30	0.1	40.35	40.55	4.9	2,930	0.17%
2022/03/23	5	40.55	0	0.00	40.70	5	2,976	0.17%
2022/03/22	6	40.10	0	0.00	40.30	6	2,996	0.20%
2022/03/18	0	39.90	0	0.00	39.80	0	3,030	0.00%
2022/03/17	1.1	39.59	0	0.00	39.60	1.1	3,024	0.04%
2022/03/15	5	38.75	3	38.75	38.85	2	3,033	0.07%
2022/03/11	6	39.38	0	0.00	39.05	6	3,025	0.20%
2022/03/08	1.2	38.78	0	0.00	38.90	1.2	2,973	0.04%
2022/02/25	9	40.75	0	0.00	40.85	9	3,128	0.29%
2022/02/22	0	0.00	5	42.15	41.75	-5	3,515	-0.14%
2022/02/21	65	42.70	2	42.93	42.75	63	3,568	1.77%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/10	0	0.00	8	41.80	41.85	-8	4,201	-0.19%
2022/02/09	3	42.00	0	0.00	42.00	3	4,231	0.07%
2022/02/08	1	41.80	0	0.00	42.05	1	4,253	0.02%
2022/02/07	4	41.20	0	0.00	41.75	4	4,312	0.09%
2022/01/20	152	42.14	0	0.00	42.00	152	4,538	3.35%	大買/鉅額交易
2022/01/19	1	41.80	19	41.92	41.80	-18	4,576	-0.39%
2022/01/18	0	0.00	0.2	42.75	42.75	-0.2	4,557	0.00%
2022/01/13	0.2	43.35	1	43.15	43.45	-0.8	4,898	-0.02%
2022/01/12	1	42.75	0	0.00	42.60	1	4,951	0.02%
2022/01/10	3	43.07	0	0.00	43.30	3	5,515	0.05%
2022/01/07	2	43.70	0	0.00	43.60	2	5,730	0.03%
2022/01/05	5	43.50	7	43.59	43.55	-2	5,988	-0.03%
2022/01/04	2	43.08	2	43.10	43.25	0	6,131	0.00%
2022/01/03	1	42.65	5.2	42.51	42.85	-4.2	6,645	-0.06%
2021/12/30	1	42.25	2	41.85	41.90	-1	6,725	-0.01%
2021/12/27	0	0.00	10	42.00	42.00	-10	7,032	-0.14%
2021/12/24	1	42.05	0	0.00	42.30	1	7,180	0.01%
2021/12/23	52	41.98	0	0.00	41.95	52	7,243	0.72%
2021/12/21	0	0.00	3	41.55	41.80	-3	7,547	-0.04%
2021/12/13	0	0.00	1	41.80	41.55	-1	9,818	-0.01%
2021/12/09	0	0.00	2	41.85	41.70	-2	10,150	-0.02%
2021/12/08	0	0.00	11	41.91	41.70	-11	10,165	-0.11%
2021/12/06	5	41.25	3	41.53	41.55	2	10,137	0.02%
2021/12/02	5	41.40	10	41.25	41.30	-5	10,165	-0.05%
2021/11/30	2	41.65	0	0.00	41.00	2	10,150	0.02%
2021/11/29	2	41.20	0	0.00	41.10	2	10,145	0.02%
2021/11/26	1	41.50	0	0.00	41.60	1	10,092	0.01%
2021/11/23	1	43.60	3	43.73	43.15	-2	9,994	-0.02%
2021/11/22	1	44.10	11	44.15	44.05	-10	9,908	-0.10%
2021/11/19	1	44.05	3	43.80	43.30	-2	9,740	-0.02%
2021/11/18	0	0.00	3	43.53	43.10	-3	9,587	-0.03%
2021/11/17	11.1	43.43	26	43.18	43.40	-14.9	9,523	-0.16%
2021/11/16	16.1	43.23	26	43.21	43.35	-9.9	9,379	-0.11%
2021/11/12	1	41.60	10	41.80	41.85	-9	9,137	-0.10%
2021/11/11	3	41.15	0	0.00	40.80	3	9,095	0.03%
2021/11/10	2	41.55	0	0.00	41.55	2	9,033	0.02%
2021/11/09	7	41.89	10	41.95	42.10	-3	9,018	-0.03%
2021/11/08	1	41.60	6	41.62	41.50	-5	8,969	-0.06%
2021/11/05	11	41.65	0	0.00	41.85	11	8,947	0.12%
2021/11/03	1	41.75	1	41.40	41.40	0	8,918	0.00%
2021/11/02	3	41.48	11	41.98	41.50	-8	8,965	-0.09%
2021/11/01	11	41.30	0	0.00	41.35	11	8,871	0.12%
2021/10/28	9	41.99	1	41.95	41.90	8	8,730	0.09%
2021/10/25	2	42.53	9.4	42.58	42.70	-7.4	8,597	-0.09%
2021/10/22	8	42.34	2	42.48	42.20	6	8,522	0.07%
2021/10/21	4	42.49	6	42.82	43.10	-2	8,420	-0.02%
2021/10/20	4	41.79	14	41.84	41.40	-10	8,208	-0.12%
2021/10/19	7	42.11	4	42.91	41.90	3	8,091	0.04%
2021/10/18	13	43.32	5	43.48	42.15	8	7,879	0.10%
2021/10/15	3	44.15	7	43.47	44.25	-4	7,551	-0.05%
2021/10/14	181	42.99	174	43.63	42.95	7	7,346	0.10%	大買/大賣/
2021/10/13	25	43.37	1	42.45	43.65	24	7,244	0.33%
2021/10/12	28.1	43.66	1	42.70	42.70	27.1	7,081	0.38%
2021/10/08	2	44.58	52	44.35	44.20	-50	6,883	-0.73%
2021/10/07	3	42.62	5.2	42.90	43.05	-2.2	6,326	-0.03%
2021/10/06	10	41.72	13	41.57	42.15	-3	6,118	-0.05%
2021/10/05	6	39.86	3.8	40.34	40.30	2.2	5,905	0.04%
2021/10/04	0	0.00	5	40.85	40.60	-5	5,852	-0.09%
2021/10/01	8	40.86	0	0.00	40.25	8	5,782	0.14%
2021/09/30	1	42.40	10	42.15	42.70	-9	5,642	-0.16%
2021/09/29	4	42.25	2	42.00	42.00	2	5,550	0.04%
2021/09/28	2	42.35	0	0.00	42.80	2	5,453	0.04%
2021/09/27	25	44.23	5	45.20	43.10	20	5,411	0.37%
2021/09/24	4.1	43.85	7	43.69	44.00	-2.9	5,138	-0.06%
2021/09/23	153.1	43.31	138	43.81	43.80	15.1	4,989	0.30%	大買/大賣/
2021/09/22	10.2	43.93	1	44.85	43.70	9.2	4,756	0.19%
2021/09/17	8	44.06	16.6	43.25	43.95	-8.6	4,291	-0.20%
2021/09/16	3	41.25	26	41.08	41.15	-23	3,610	-0.64%
2021/09/15	28	39.69	1	39.30	40.30	27	3,399	0.79%
2021/09/13	10	38.00	0	0.00	38.05	10	3,189	0.31%
2021/09/09	2	36.63	0	0.00	36.85	2	3,326	0.06%
2021/09/08	3	36.88	0	0.00	36.90	3	3,339	0.09%
2021/09/07	10	37.45	0	0.00	37.50	10	3,374	0.30%
2021/08/31	1	37.80	2	37.70	37.85	-1	3,366	-0.03%
2021/08/27	0	0.00	1	38.05	38.00	-1	3,369	-0.03%
2021/08/20	1	36.40	1	36.60	36.35	0	3,439	0.00%
2021/08/17	1	37.25	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1	38.25	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.55	0	0.00	38.50	1	3,483	0.03%
2021/08/10	0	0.00	10	39.50	39.40	-10	3,646	-0.27%
2021/08/09	1	41.00	0	0.00	40.35	1	3,746	0.03%
2021/08/06	10	41.39	0	0.00	40.90	10	3,899	0.26%
2021/07/30	0	0.00	3	39.95	39.90	-3	4,420	-0.07%
2021/07/27	1	40.85	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	0.1	41.10	41.00	-0.1	5,029	0.00%
2021/07/21	9	40.43	8	40.14	40.00	1	5,135	0.02%
2021/07/16	2	42.53	2	42.73	42.50	0	5,419	0.00%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/07	2	42.80	2	42.90	42.60	0	7,496	0.00%
2021/07/06	1	42.95	2	43.00	42.70	-1	7,871	-0.01%
2021/07/05	5	43.63	0	0.00	42.80	5	8,124	0.06%
2021/07/02	0	0.00	2	43.00	43.00	-2	8,189	-0.02%
2021/07/01	0	0.00	0	42.65	42.15	0	8,194	0.00%
2021/06/28	0	0.00	5	42.27	42.50	-5	8,484	-0.06%
2021/06/25	2	42.90	2	42.65	42.50	0	8,515	0.00%
2021/06/24	1	42.35	1	42.35	42.75	0	8,614	0.00%
2021/06/23	0	0.00	2	41.33	41.60	-2	8,997	-0.02%
2021/06/22	0	0.00	2	40.00	40.00	-2	9,683	-0.02%
2021/06/21	2	39.65	0	0.00	39.50	2	10,778	0.02%
2021/06/18	0	0.00	3	40.27	40.50	-3	10,830	-0.03%
2021/06/16	0	0.00	1.3	39.99	40.05	-1.3	10,903	-0.01%
2021/06/15	0	0.00	4	39.38	39.40	-4	11,015	-0.04%
2021/06/11	0	0.00	1	39.90	39.65	-1	11,273	-0.01%
2021/06/08	6.1	39.66	0	39.90	39.65	6.1	11,406	0.05%
2021/06/07	0.2	40.15	0	40.15	39.80	0.2	11,473	0.00%
2021/06/04	1	40.15	0	0.00	40.15	1	11,526	0.01%
2021/06/03	1	40.20	0	0.00	40.10	1	11,617	0.01%
2021/06/01	1.1	39.57	2	39.75	40.10	-0.9	11,728	-0.01%
2021/05/31	2	39.85	0	0.00	39.45	2	11,793	0.02%
2021/05/28	0	0.00	0.4	39.65	39.70	-0.4	11,827	0.00%
2021/05/27	4	38.93	0	0.00	38.80	4	11,868	0.03%
2021/05/24	2	39.45	2	39.50	39.50	0	12,265	0.00%
2021/05/19	0.1	38.80	0	0.00	39.20	0.1	12,798	0.00%
2021/05/17	1	36.45	0	0.00	36.00	1	12,762	0.01%
2021/05/14	7	40.59	1	40.40	38.90	6	12,672	0.05%
2021/05/13	0.1	38.00	0.1	36.65	38.40	0	12,556	0.00%
2021/05/12	1	39.00	0.1	38.20	38.10	0.9	12,478	0.01%
2021/05/11	3	40.97	1	41.95	40.60	2	12,357	0.02%
2021/05/07	0	0.00	1	41.70	42.90	-1	12,358	-0.01%
2021/05/06	1	40.25	0	0.00	40.55	1	12,440	0.01%
2021/05/04	2	41.18	3	40.13	40.50	-1	12,698	-0.01%
2021/05/03	2	43.68	0	0.00	42.95	2	12,571	0.02%
2021/04/29	0	0.00	4.3	45.69	45.40	-4.3	12,565	-0.03%
2021/04/28	2	45.10	0	0.00	45.15	2	12,567	0.02%
2021/04/27	7.2	45.59	1	45.10	45.60	6.2	12,645	0.05%
2021/04/26	5	44.75	0	0.00	44.75	5	12,694	0.04%
2021/04/23	1	44.31	0	0.00	44.60	1	12,780	0.01%
2021/04/22	4	45.59	17	45.55	44.35	-13	12,901	-0.10%
2021/04/21	4	46.65	6.3	46.84	46.50	-2.3	12,842	-0.02%
2021/04/20	0.1	46.85	2	47.68	47.85	-1.9	12,734	-0.01%
2021/04/19	1.1	46.02	1	46.60	46.40	0.1	12,771	0.00%
2021/04/16	1	45.60	5	45.77	45.65	-4	12,810	-0.03%
2021/04/15	21.1	45.82	9	45.98	45.55	12.1	12,884	0.09%
2021/04/14	6	46.38	10	47.12	47.20	-4	12,794	-0.03%
2021/04/13	12.1	47.11	8.4	47.67	46.80	3.7	13,010	0.03%
2021/04/12	4	46.36	2	46.48	46.30	2	12,787	0.02%
2021/04/09	3	44.82	22.7	45.00	44.70	-19.7	13,190	-0.15%
2021/04/08	0	0.00	1	44.15	44.05	-1	13,439	-0.01%
2021/04/07	0	0.00	2	43.93	43.95	-2	13,403	-0.01%
2021/04/06	2.1	44.26	0	0.00	44.00	2.1	13,536	0.02%
2021/04/01	1	43.70	0	0.00	44.45	1	14,220	0.01%
2021/03/31	4	44.05	5	44.02	44.05	-1	14,437	-0.01%
2021/03/30	1	43.35	0	0.00	43.35	1	14,258	0.01%
2021/03/29	1	43.00	0	0.00	43.45	1	14,224	0.01%
2021/03/26	17.4	43.87	1	43.50	43.25	16.4	14,084	0.12%
2021/03/25	35.2	46.22	31	46.16	45.10	4.2	13,578	0.03%
2021/03/24	12.1	44.84	36.4	44.78	46.65	-24.3	12,788	-0.19%
2021/03/23	1	42.45	11	42.47	42.45	-10	11,679	-0.09%
2021/03/22	3	41.97	0	0.00	42.45	3	11,591	0.03%
2021/03/19	0	0.00	4	42.13	42.10	-4	11,540	-0.03%
2021/03/18	10	43.40	2	42.98	42.80	8	11,438	0.07%
2021/03/17	17	43.73	7	43.38	43.30	10	11,313	0.09%
2021/03/16	1	42.95	0	0.00	42.75	1	11,058	0.01%
2021/03/15	3	42.28	0	0.00	42.25	3	10,985	0.03%
2021/03/11	0.1	42.65	0	0.00	42.40	0.1	10,998	0.00%
2021/03/10	1	42.90	0	0.00	42.35	1	10,968	0.01%
2021/03/09	1	42.70	1.2	42.05	42.85	-0.2	10,911	0.00%
2021/03/08	1	43.00	0	0.00	42.10	1	10,839	0.01%
2021/03/04	2	41.65	0	0.00	41.60	2	10,714	0.02%
2021/02/26	2	41.75	0	0.00	41.65	2	10,553	0.02%
2021/02/25	2	42.20	1	42.30	42.60	1	10,566	0.01%
2021/02/24	1	41.50	2	42.75	41.40	-1	10,518	-0.01%
2021/02/23	9.3	43.64	2	43.20	43.55	7.3	10,325	0.07%
2021/02/22	10	42.84	7	43.11	42.90	3	10,227	0.03%
2021/02/19	13	42.21	9	42.90	43.70	4	10,159	0.04%
2021/02/18	3	41.00	0	0.00	41.10	3	9,965	0.03%
2021/02/17	1	40.40	0	0.00	40.90	1	10,053	0.01%
2021/02/04	0	0.00	4	40.35	40.35	-4	9,982	-0.04%
2021/02/03	4	41.28	1	41.00	40.95	3	9,973	0.03%
2021/02/02	2	41.10	5	40.96	41.15	-3	9,943	-0.03%
2021/02/01	6	40.71	0	0.00	40.45	6	9,892	0.06%
2021/01/29	3	41.25	4	41.36	40.90	-1	9,858	-0.01%
2021/01/28	4.2	41.75	1	41.90	41.35	3.2	9,789	0.03%
2021/01/27	2	41.98	2	41.90	43.20	0	9,589	0.00%
2021/01/26	2	41.10	2	41.10	41.10	0	9,261	0.00%
2021/01/25	11	41.88	0	0.00	41.95	11	9,225	0.12%
2021/01/22	11	41.61	1	43.00	43.20	10	9,197	0.11%
2021/01/21	1	41.25	2	41.20	40.95	-1	9,061	-0.01%
2021/01/20	1	41.70	0	0.00	41.45	1	8,987	0.01%
2021/01/19	1	43.25	0	0.00	43.05	1	8,845	0.01%
2021/01/18	12	43.41	26.4	42.42	43.55	-14.4	8,730	-0.16%
2021/01/15	8	43.31	17	42.98	42.75	-9	8,578	-0.10%
2021/01/14	4	44.15	10	44.63	44.30	-6	8,366	-0.07%
2021/01/13	0	0.00	12	45.16	44.45	-12	8,162	-0.15%
2021/01/12	7	44.96	4	44.03	43.95	3	8,071	0.04%
2021/01/11	3	47.25	22	47.27	46.80	-19	7,913	-0.24%
2021/01/08	10	46.99	32	47.00	46.55	-22	7,853	-0.28%
2021/01/07	17	48.34	5	48.28	48.00	12	7,662	0.16%
2021/01/06	62.6	51.31	24	50.51	49.00	38.6	7,415	0.52%
2021/01/05	35.1	49.56	6.2	49.17	48.85	28.9	6,700	0.43%
2021/01/04	74	49.76	72	50.21	50.90	2	6,279	0.03%
2020/12/31	4	45.66	8.1	46.63	46.90	-4.1	5,551	-0.07%
2020/12/30	0	0.00	1	42.05	42.85	-1	5,130	-0.02%
2020/12/29	1.1	42.45	14.1	42.56	42.20	-13	5,130	-0.25%
2020/12/28	52.3	43.69	49.5	44.11	43.50	2.8	4,966	0.06%
2020/12/25	8.5	39.65	10	40.14	41.05	-1.5	4,236	-0.04%
2020/12/24	10	37.40	0	0.00	37.35	10	3,943	0.25%
2020/12/23	2	37.00	1	36.80	37.20	1	3,965	0.03%
2020/12/22	1	37.55	0	0.00	37.00	1	3,990	0.03%
2020/12/21	1	36.95	1	37.10	37.25	0	3,955	0.00%
2020/12/17	1	37.10	1	37.25	36.90	0	4,034	0.00%
2020/12/14	2	36.63	1	36.80	36.70	1	4,295	0.02%
2020/12/11	4	36.93	1	36.75	36.80	3	4,351	0.07%
2020/12/10	1	37.35	0	0.00	37.65	1	4,463	0.02%
2020/12/09	0	0.00	1	37.85	37.85	-1	4,563	-0.02%
2020/12/08	0	0.00	0.2	37.60	37.65	-0.2	4,692	-0.01%
2020/12/07	11	37.75	2.2	37.56	37.65	8.8	4,911	0.18%
2020/12/03	1	38.30	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.30	1	38.25	38.55	1	5,096	0.02%
2020/12/01	0	0.00	1	39.30	38.80	-1	5,203	-0.02%
2020/11/30	1	38.85	2	39.05	39.00	-1	5,256	-0.02%
2020/11/27	12	38.78	1	38.70	39.35	11	5,360	0.21%
2020/11/25	0	0.00	13.2	39.41	39.50	-13.2	5,902	-0.22%
2020/11/24	8	39.08	3	39.27	38.75	5	6,017	0.08%
2020/11/20	1	39.80	3	39.90	40.05	-2	6,286	-0.03%
2020/11/19	1	39.00	1	38.90	38.90	0	6,314	0.00%
2020/11/18	3.1	39.15	7	39.26	39.00	-3.9	6,319	-0.06%
2020/11/17	0	0.00	1	37.95	38.10	-1	6,289	-0.02%
2020/11/16	4.6	37.30	4.2	37.08	37.70	0.4	6,399	0.01%
2020/11/11	0	0.00	2	35.83	35.90	-2	6,804	-0.03%
2020/11/10	0	0.00	0.6	34.80	35.05	-0.6	6,818	-0.01%
2020/11/06	1.7	34.12	1	33.90	34.00	0.7	7,052	0.01%
2020/11/05	1	34.75	1	34.85	34.90	0	7,399	0.00%
2020/11/03	0.2	35.50	0	0.00	35.05	0.2	7,742	0.00%
2020/11/02	6	34.84	1	35.60	34.90	5	7,806	0.06%
2020/10/30	3	36.10	0	0.00	35.60	3	7,864	0.04%
2020/10/29	6	37.58	0	0.00	37.55	6	7,849	0.08%
2020/10/28	0	0.00	30	38.05	38.30	-30	7,917	-0.38%
2020/10/27	0	0.00	1	38.40	38.20	-1	7,957	-0.01%
2020/10/23	0.3	38.05	0	0.00	38.05	0.3	8,107	0.00%
2020/10/20	1.1	38.06	0	0.00	38.30	1.1	8,430	0.01%
2020/10/19	31.1	39.64	0	0.00	38.00	31.1	8,490	0.37%
2020/10/06	0	0.00	126	23.85	23.95	-126	8,403	-1.50%	大賣/鉅額交易
2020/09/28	0	0.00	1	22.80	23.00	-1	8,866	-0.01%
2020/09/25	1	22.85	0	0.00	22.60	1	8,961	0.01%
2020/09/24	0	0.00	1	22.60	22.55	-1	8,931	-0.01%
2020/09/23	40	22.94	0	0.00	22.80	40	8,866	0.45%
2020/09/21	88	24.50	111	24.20	24.30	-23	8,759	-0.26%	大賣/
2020/09/18	0	0.00	80	24.15	24.30	-80	8,856	-0.90%
2020/09/17	188	23.90	0	0.00	23.75	188	8,918	2.11%	大買/鉅額交易
2020/09/16	0	0.00	397	23.50	23.50	-397	8,958	-4.43%	大賣/鉅額交易
2020/09/15	0	0.00	1	23.75	23.75	-1	8,950	-0.01%
2020/09/11	1	23.65	0	0.00	23.70	1	9,128	0.01%
2020/09/09	1	24.20	0	0.00	24.45	1	9,265	0.01%
2020/09/08	3	24.45	10	24.25	24.25	-7	9,286	-0.08%
2020/09/02	5	25.61	2.2	26.09	25.70	2.8	9,787	0.03%
2020/09/01	4	25.78	0	0.00	25.90	4	10,242	0.04%
2020/08/31	3	25.45	3	25.23	25.30	0	10,258	0.00%
2020/08/28	0	0.00	3	24.80	24.65	-3	10,694	-0.03%
2020/08/26	6	25.02	0	0.00	25.10	6	10,706	0.06%
2020/08/25	0	0.00	3	24.58	24.40	-3	10,706	-0.03%
2020/08/24	0	0.00	2	24.50	24.85	-2	10,717	-0.02%
2020/08/21	7	25.09	15	25.01	25.10	-8	10,745	-0.07%
2020/08/20	6	23.58	0	0.00	23.30	6	10,541	0.06%
2020/08/19	0	0.00	1	25.60	24.75	-1	10,319	-0.01%
2020/08/18	3	25.22	3	25.15	25.35	0	10,271	0.00%
2020/08/17	6	25.15	56	25.01	25.15	-50	10,263	-0.49%
2020/08/14	34	24.04	70	23.85	23.85	-36	10,253	-0.35%
2020/08/12	0	0.00	5	24.32	24.40	-5	11,160	-0.04%
2020/08/11	0	0.00	18	24.39	24.55	-18	11,315	-0.16%
2020/08/10	0	0.00	1	24.30	24.20	-1	11,238	-0.01%
2020/08/07	1	23.95	0	0.00	24.00	1	11,141	0.01%
2020/08/06	1	23.75	5	23.74	23.90	-4	10,896	-0.04%
2020/08/05	0	0.00	6	23.57	23.50	-6	10,748	-0.06%
2020/08/04	40	23.51	0	0.00	23.50	40	10,813	0.37%
2020/08/03	5	23.38	0	0.00	23.45	5	10,766	0.05%
2020/07/31	1	22.50	11	23.51	23.70	-10	10,628	-0.09%
2020/07/30	0	0.00	1	23.20	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	6	21.87	21.80	-6	10,056	-0.06%
2020/07/27	1	20.90	0	0.00	20.70	1	10,058	0.01%
2020/07/24	9	21.35	0	0.00	21.10	9	10,072	0.09%
2020/07/22	2	21.70	0	0.00	21.65	2	10,037	0.02%
2020/07/21	30	22.01	2	21.90	21.90	28	10,042	0.28%
2020/07/17	2	21.55	0	0.00	21.45	2	10,058	0.02%
2020/07/16	2	21.50	10	21.72	21.80	-8	10,100	-0.08%
2020/07/15	0	0.00	1	22.05	21.65	-1	10,074	-0.01%
2020/07/14	0	0.00	2	21.55	21.55	-2	10,050	-0.02%
2020/07/13	4	21.40	4	21.43	21.45	0	10,089	0.00%
2020/07/10	7	21.18	0	0.00	21.10	7	10,118	0.07%
2020/07/09	6	21.18	0	0.00	21.10	6	10,131	0.06%
2020/07/08	4	21.45	0	0.00	21.40	4	10,172	0.04%
2020/07/07	50	21.80	21	22.02	22.25	29	10,259	0.28%
2020/07/03	61	21.45	0	0.00	21.20	61	11,003	0.55%
2020/07/02	8	21.38	0	0.00	21.25	8	11,299	0.07%
2020/06/30	5	21.45	0	0.00	21.55	5	11,996	0.04%
2020/06/29	7	21.07	4	21.09	21.15	3	12,611	0.02%
2020/06/22	1	22.30	0	0.00	22.55	1	12,531	0.01%
2020/06/18	11	22.60	3	22.57	22.50	8	12,504	0.06%
2020/06/17	19	23.16	106	22.91	22.90	-87	12,471	-0.70%	大賣/
2020/06/16	3	22.75	5	22.67	22.80	-2	12,489	-0.02%
2020/06/15	1	22.45	0	0.00	22.10	1	12,420	0.01%
2020/06/12	8	22.18	1	21.90	22.25	7	12,415	0.06%
2020/06/11	12	23.42	2	22.80	22.70	10	12,296	0.08%
2020/06/10	0	0.00	1	23.85	23.85	-1	12,240	-0.01%
2020/06/09	6	23.85	64	23.72	23.85	-58	12,160	-0.48%
2020/06/08	382	22.83	7	22.69	23.20	375	11,764	3.19%	大買/鉅額交易
2020/06/05	10	22.17	19	22.08	22.30	-9	11,237	-0.08%
2020/06/04	22	20.60	791	22.25	22.35	-769	11,126	-6.91%	大賣/鉅額交易
2020/06/03	0	0.00	2	20.20	20.35	-2	10,578	-0.02%
2020/06/02	4	20.18	3	20.15	20.10	1	10,602	0.01%
2020/06/01	18	20.40	3	20.28	20.30	15	10,650	0.14%
2020/05/28	10	20.60	1	20.55	19.80	9	10,651	0.08%
2020/05/27	1	19.90	0	0.00	19.90	1	10,612	0.01%
2020/05/26	0	0.00	0.2	19.90	19.90	-0.2	10,745	0.00%
2020/05/22	0	0.00	4	20.19	20.05	-4	10,719	-0.04%
2020/05/21	3	20.43	0	0.00	20.60	3	10,663	0.03%
2020/05/20	18	19.86	352	19.63	20.35	-334	10,541	-3.17%	大賣/鉅額交易
2020/05/19	22	18.83	7	19.09	19.70	15	10,116	0.15%
2020/05/18	68	17.72	12	17.66	17.95	56	9,692	0.58%
2020/05/15	0	0.00	1	17.05	16.90	-1	9,511	-0.01%
2020/05/14	0	0.00	1	16.70	16.70	-1	9,458	-0.01%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	2	17.08	0	0.00	16.90	2	9,800	0.02%
2020/05/05	1	16.50	0	0.00	16.65	1	10,113	0.01%
2020/05/04	3	16.87	0	0.00	16.70	3	10,085	0.03%
2020/04/30	1	17.75	52	17.40	17.40	-51	10,060	-0.51%
2020/04/29	1	17.65	0	0.00	17.55	1	9,996	0.01%
2020/04/28	1	16.90	1	16.95	16.90	0	9,978	0.00%
2020/04/24	2	16.70	1	16.75	16.70	1	9,845	0.01%
2020/04/23	50	16.85	0	0.00	17.00	50	9,776	0.51%
2020/04/21	1	16.90	125	17.05	16.75	-124	9,616	-1.29%	大賣/鉅額交易
2020/04/20	1	17.70	2	17.70	17.70	-1	9,464	-0.01%
2020/04/17	6	17.95	1	18.60	17.80	5	9,427	0.05%
2020/04/16	2	17.93	8	17.99	18.20	-6	9,317	-0.06%
2020/04/15	92	18.62	0	0.00	18.35	92	9,244	1.00%
2020/04/14	11	18.48	1	18.70	18.45	10	9,153	0.11%
2020/04/13	32.2	18.54	2	18.75	18.70	30.2	9,024	0.33%
2020/04/10	11	18.95	2	19.00	18.75	9	8,882	0.10%
2020/04/09	134	18.85	35	18.94	18.50	99	8,637	1.15%	大買/
2020/04/08	100	17.60	2	17.50	18.15	98	7,968	1.23%
2020/04/06	1	15.80	15	15.38	15.55	-14	7,210	-0.19%
2020/04/01	27	14.82	9	14.74	14.85	18	6,853	0.26%
2020/03/31	109	14.87	1	14.70	14.70	108	6,443	1.68%	大買/鉅額交易
2020/03/25	1	15.70	0	0.00	15.50	1	5,625	0.02%
2020/03/24	0	0.00	2	14.85	14.65	-2	5,551	-0.04%
2020/03/23	0	0.00	6	14.60	14.45	-6	5,505	-0.11%
2020/03/20	0	0.00	2	15.15	15.15	-2	5,562	-0.04%
2020/03/19	1	14.55	5.5	15.06	14.50	-4.5	5,495	-0.08%
2020/03/18	0	0.00	6	16.55	16.10	-6	5,345	-0.11%
2020/03/17	0	0.00	50	16.40	16.40	-50	5,310	-0.94%
2020/03/16	51	17.99	4	17.90	17.00	47	5,212	0.90%
2020/03/13	20	17.40	21	17.10	17.60	-1	5,173	-0.02%
2020/03/12	0	0.00	3	19.60	18.60	-3	5,023	-0.06%
2020/03/10	0	0.00	22	20.13	20.35	-22	4,867	-0.45%
2020/03/09	3	20.08	426	19.92	20.10	-423	4,794	-8.82%	大賣/鉅額交易
2020/03/06	0	0.00	5	20.70	20.35	-5	4,655	-0.11%
2020/03/05	10	21.10	5	20.95	21.00	5	4,563	0.11%
2020/03/03	38	21.10	0	0.00	20.85	38	4,407	0.86%
2020/03/02	20	20.70	27	20.05	20.30	-7	4,305	-0.16%
2020/02/26	3	21.23	1	21.55	21.55	2	4,034	0.05%
2020/02/25	0	0.00	11	20.85	20.80	-11	3,835	-0.29%
2020/02/24	0	0.00	4	21.00	20.95	-4	3,775	-0.11%
2020/02/21	1	20.85	3	20.88	20.95	-2	3,682	-0.05%
2020/02/20	9	20.89	1	21.00	21.05	8	3,614	0.22%
2020/02/18	91	20.39	0	0.00	20.15	91	3,365	2.70%
2020/02/17	2	20.03	0	0.00	20.05	2	3,311	0.06%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/12	60	19.91	23	19.87	20.05	37	3,161	1.17%
2020/02/11	16	19.92	267	19.52	19.65	-251	3,040	-8.26%	大賣/鉅額交易
2020/02/10	287	19.65	651	19.14	19.90	-364	2,847	-12.79%	大買/大賣/鉅額交易
2020/02/07	152	18.92	0	0.00	19.25	152	2,539	5.99%	大買/鉅額交易
2020/02/06	600	18.62	113	18.54	18.75	487	2,407	20.23%	大買/大賣/鉅額交易
2020/02/05	2	17.40	2	17.50	17.55	0	2,352	0.00%
2020/02/04	181	17.27	56	17.35	17.35	125	2,323	5.38%	大買/鉅額交易
2020/02/03	4	17.29	0	0.00	17.15	4	2,303	0.17%
2020/01/31	1	18.10	0	0.00	17.90	1	2,244	0.04%
2020/01/30	1	18.30	0	0.00	17.95	1	2,238	0.04%
2020/01/08	4	18.80	0	0.00	18.70	4	2,348	0.17%
2020/01/07	0	0.00	2	19.23	19.00	-2	2,321	-0.09%
2020/01/03	1	19.65	0	0.00	19.50	1	2,391	0.04%
2019/12/30	0	0.00	21	19.40	19.50	-21	2,418	-0.87%
2019/12/23	0	0.00	1	19.40	19.35	-1	2,563	-0.04%
2019/12/18	10	19.70	0	0.00	19.65	10	2,554	0.39%
2019/12/17	3	19.73	0	0.00	19.75	3	2,559	0.12%
2019/11/29	1	19.25	0	0.00	19.15	1	3,035	0.03%
2019/11/28	33	18.95	2	19.00	19.15	31	3,038	1.02%
2019/11/27	2	18.85	0	0.00	18.80	2	3,037	0.07%
2019/11/25	5	18.75	0	0.00	18.75	5	3,082	0.16%
2019/11/21	5	18.80	0	0.00	18.75	5	3,116	0.16%
2019/11/20	5	18.80	0	0.00	19.00	5	3,120	0.16%
2019/11/19	0	0.00	1	18.80	19.00	-1	3,135	-0.03%
2019/11/18	21	18.61	0	0.00	18.80	21	3,179	0.66%
2019/11/15	16	18.61	0	0.00	18.70	16	3,276	0.49%
2019/11/14	1	19.05	0	0.00	19.00	1	3,218	0.03%
2019/11/11	0	0.00	3	19.40	19.20	-3	3,510	-0.09%
2019/11/05	2	19.65	0	0.00	19.70	2	3,820	0.05%
2019/10/31	1	19.50	0	0.00	19.60	1	4,011	0.02%
2019/10/22	0	0.00	1	20.00	19.80	-1	4,970	-0.02%
2019/10/21	2	19.78	0	0.00	19.85	2	5,024	0.04%
2019/10/18	1	19.45	4	19.60	19.50	-3	5,082	-0.06%
2019/10/16	1	19.60	0	0.00	19.55	1	5,099	0.02%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/09/27	5	19.85	651	19.70	19.65	-646	5,854	-11.03%	大賣/鉅額交易
2019/09/26	0	0.00	1	20.25	20.15	-1	5,899	-0.02%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/18	1	20.35	1	20.45	20.40	0	6,707	0.00%
2019/09/17	2	20.58	0	0.00	20.10	2	6,676	0.03%
2019/09/11	0	0.00	1	21.10	20.95	-1	6,892	-0.01%
2019/09/10	0	0.00	13	21.15	21.10	-13	6,912	-0.19%
2019/09/09	72	21.36	47	21.41	21.35	25	6,974	0.36%
2019/09/06	0	0.00	2	20.80	20.85	-2	6,919	-0.03%
2019/09/02	5	20.90	0	0.00	20.95	5	7,566	0.07%
2019/08/30	20	21.05	30	21.02	20.90	-10	7,736	-0.13%
2019/08/28	55	21.01	1	20.70	21.15	54	8,083	0.67%
2019/08/27	11	20.90	2	20.85	20.60	9	8,269	0.11%
2019/08/21	11	20.90	0	0.00	20.95	11	9,722	0.11%
2019/08/19	0	0.00	2	21.20	21.15	-2	10,315	-0.02%
2019/08/15	9	21.29	0	0.00	21.10	9	10,583	0.09%
2019/08/14	13	21.90	0	0.00	21.90	13	10,655	0.12%
2019/08/13	6	22.55	0	0.00	22.25	6	10,900	0.06%
2019/08/12	40	22.85	10	22.75	23.15	30	11,551	0.26%
2019/08/07	0	0.00	8	23.10	23.00	-8	11,837	-0.07%
2019/08/06	6	22.45	3	22.65	22.70	3	12,036	0.02%
2019/08/05	0	0.00	5	22.80	22.90	-5	12,002	-0.04%
2019/08/02	5	23.00	0	0.00	23.05	5	11,956	0.04%
2019/08/01	5	23.60	0	0.00	23.60	5	11,864	0.04%
2019/07/31	227	24.40	7	24.10	24.00	220	11,789	1.87%	大買/鉅額交易
2019/07/30	6	24.33	24	24.21	24.30	-18	11,699	-0.15%
2019/07/29	26	24.34	2	24.13	24.45	24	11,611	0.21%
2019/07/26	6	23.11	13	23.75	23.90	-7	11,344	-0.06%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/22	1	23.10	0	0.00	23.20	1	10,850	0.01%
2019/07/19	3	23.40	3	23.70	23.35	0	10,746	0.00%
2019/07/17	3	23.53	0	0.00	23.45	3	10,646	0.03%
2019/07/16	1	23.65	0	0.00	23.45	1	10,642	0.01%
2019/07/12	12	23.28	1	23.45	23.15	11	10,479	0.10%
2019/07/11	0	0.00	41	23.90	23.95	-41	10,325	-0.40%
2019/07/10	7	23.82	1	23.90	23.85	6	10,321	0.06%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	2	23.73	0	0.00	23.60	2	10,552	0.02%
2019/07/05	20	23.70	1	23.80	23.60	19	10,474	0.18%
2019/07/04	0	0.00	2	23.28	23.50	-2	10,403	-0.02%
2019/07/03	2	23.00	0	0.00	23.00	2	10,384	0.02%
2019/07/02	55	23.65	1	23.60	23.45	54	10,383	0.52%
2019/07/01	1	23.30	6	23.16	23.25	-5	10,231	-0.05%
2019/06/28	6	22.80	1	22.75	22.80	5	10,096	0.05%
2019/06/27	6	22.82	0	0.00	22.80	6	10,070	0.06%
2019/06/26	35	22.93	4	22.89	22.95	31	10,027	0.31%
2019/06/25	6	22.50	21	22.54	22.60	-15	10,079	-0.15%
2019/06/24	14	22.09	19	22.09	22.10	-5	9,829	-0.05%
2019/06/21	15	22.35	20	22.18	22.05	-5	9,757	-0.05%
2019/06/20	64	22.01	6	22.09	22.15	58	9,569	0.61%
2019/06/19	117	21.68	0	0.00	21.80	117	9,332	1.25%	大買/鉅額交易
2019/06/18	47	21.55	0	0.00	21.50	47	9,249	0.51%
2019/06/17	153	21.54	0	0.00	21.45	153	9,199	1.66%	大買/鉅額交易
2019/06/14	38	21.79	10	21.75	21.80	28	9,094	0.31%
2019/06/13	6	21.81	0	0.00	21.60	6	9,022	0.07%
2019/06/12	1	22.05	0	0.00	22.00	1	8,821	0.01%
2019/06/10	6	22.61	4	22.83	22.50	2	8,484	0.02%
2019/06/06	7	22.76	0	0.00	22.55	7	8,361	0.08%
2019/06/05	4	23.43	5	23.33	23.20	-1	8,178	-0.01%
2019/06/04	7	23.23	6	23.43	23.10	1	7,985	0.01%
2019/06/03	10	23.57	1,503	23.44	23.25	-1,493	7,805	-19.13%	大賣/鉅額交易
2019/05/31	50	24.08	0	0.00	23.85	50	7,586	0.66%
2019/05/30	8	23.99	0	0.00	23.85	8	7,354	0.11%
2019/05/29	5	24.54	9	24.48	24.00	-4	7,142	-0.06%
2019/05/28	131	23.95	80	23.91	23.55	51	6,501	0.78%	大買/
2019/05/27	81	22.38	29	23.55	23.95	52	6,045	0.86%
2019/05/24	1	22.00	1	21.85	21.80	0	5,396	0.00%
2019/05/23	147	21.95	3	22.17	21.80	144	5,322	2.71%	大買/鉅額交易
2019/05/22	7	22.19	1	22.75	22.55	6	5,186	0.12%
2019/05/21	40	21.99	53	22.05	22.25	-13	4,989	-0.26%
2019/05/20	99	22.49	69	22.66	22.50	30	4,829	0.62%
2019/05/17	104	21.53	70	21.78	22.15	34	4,370	0.78%	大買/
2019/05/16	27	20.70	41	20.80	20.50	-14	3,649	-0.38%
2019/05/15	16	20.01	2	20.10	20.30	14	3,246	0.43%
2019/05/14	24	19.98	5	19.99	20.20	19	3,131	0.61%
2019/05/13	0	0.00	2	19.35	19.60	-2	2,878	-0.07%
2019/05/08	220	19.16	0	0.00	19.25	220	2,830	7.77%	大買/鉅額交易
2019/05/06	0	0.00	4.3	19.25	19.25	-4.3	2,864	-0.15%
2019/04/29	4	19.60	0	0.00	19.45	4	2,802	0.14%
2019/04/26	1	19.55	0	0.00	19.50	1	2,796	0.04%
2019/04/22	0	0.00	1	19.90	19.90	-1	2,783	-0.04%
2019/04/16	2	19.25	0	0.00	19.20	2	2,716	0.07%
2019/04/15	1	19.60	4	19.98	19.30	-3	2,627	-0.11%
2019/04/12	0	0.00	1	20.35	20.05	-1	2,411	-0.04%
2019/04/09	5	20.63	2	20.70	20.60	3	2,251	0.13%
2019/04/08	0	0.00	3	20.47	20.25	-3	2,147	-0.14%
2019/04/01	0.3	19.60	0	0.00	19.70	0.3	2,102	0.01%
2019/03/29	1	19.55	0	0.00	19.45	1	2,083	0.05%
2019/03/28	0	0.00	10	19.90	19.90	-10	2,029	-0.49%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/02/27	0	0.00	3	19.00	18.90	-3	4,111	-0.07%
2019/02/26	2	18.95	0	0.00	18.95	2	4,119	0.05%
2019/02/25	1	19.00	2	19.00	19.00	-1	4,124	-0.02%
2019/02/22	11	18.80	1	18.95	18.95	10	4,106	0.24%
2019/02/20	2	18.73	0	0.00	18.65	2	4,062	0.05%
2019/02/18	0	0.00	3	18.70	18.75	-3	4,075	-0.07%
2019/02/15	3	18.80	0	0.00	18.65	3	4,083	0.07%
2019/02/13	1	18.50	0	0.00	18.50	1	4,016	0.02%
2019/01/28	1	18.65	0	0.00	18.55	1	4,040	0.02%
2019/01/21	0	0.00	10	18.10	18.10	-10	4,046	-0.25%
2018/12/25	1	18.20	4	18.25	18.25	-3	4,443	-0.07%
2018/12/19	0	0.00	5	19.45	19.45	-5	4,479	-0.11%
2018/12/18	12	19.45	27	20.00	19.35	-15	4,449	-0.34%
2018/12/17	8	20.67	0	0.00	20.60	8	4,288	0.19%
2018/12/14	21	20.54	18	20.52	20.55	3	4,241	0.07%
2018/12/12	0	0.00	1	20.10	20.10	-1	4,143	-0.02%
2018/12/11	0	0.00	11	20.03	19.80	-11	4,108	-0.27%
2018/12/10	16	20.22	71	20.08	20.10	-55	4,107	-1.34%
2018/12/07	14	20.09	0	0.00	20.05	14	4,060	0.34%
2018/12/06	7	20.40	163	20.22	20.05	-156	3,944	-3.95%	大賣/鉅額交易
2018/12/05	187	20.88	4	20.96	21.00	183	3,702	4.94%	大買/鉅額交易
2018/12/04	0	0.00	4	19.55	20.00	-4	2,803	-0.14%
2018/11/30	0	0.00	1	18.00	18.00	-1	2,398	-0.04%
2018/11/19	0	0.00	5	18.25	18.20	-5	2,398	-0.21%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/06	0	0.00	1	18.10	18.15	-1	2,532	-0.04%
2018/10/29	0	0.00	1	17.60	17.60	-1	2,587	-0.04%
2018/10/25	1	17.95	1	18.10	17.95	0	2,650	0.00%
2018/10/09	1	20.80	0	0.00	20.90	1	2,404	0.04%
2018/10/08	0	0.00	1	20.75	20.70	-1	2,408	-0.04%
2018/09/28	1	21.55	0	0.00	21.70	1	2,325	0.04%
2018/09/27	0	0.00	1	21.10	21.20	-1	2,245	-0.04%
2018/09/25	1	20.95	0	0.00	20.90	1	2,271	0.04%
2018/09/18	0	0.00	2	21.15	21.15	-2	2,479	-0.08%
2018/09/17	1	21.15	0	0.00	21.05	1	2,472	0.04%
2018/09/14	1	21.05	2	21.15	21.00	-1	2,490	-0.04%
2018/09/05	0	0.00	5	20.90	20.85	-5	2,932	-0.17%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	1	21.05	1	21.25	21.20	0	3,020	0.00%
2018/08/29	1	20.75	0	0.00	21.05	1	3,092	0.03%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/16	0	0.00	1	20.25	20.25	-1	3,326	-0.03%
2018/08/13	1	20.65	0	0.00	20.70	1	3,393	0.03%
2018/08/09	1	21.00	0	0.00	21.00	1	3,584	0.03%
2018/07/26	0	0.00	2	21.10	21.10	-2	3,773	-0.05%
2018/07/18	2	20.75	0	0.00	20.80	2	3,732	0.05%
2018/07/11	1	20.65	0	0.00	20.85	1	3,667	0.03%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/03	4	20.95	0	0.00	20.80	4	3,682	0.11%
2018/06/29	1	21.35	0	0.00	21.10	1	3,658	0.03%
2018/06/22	3	21.78	0	0.00	22.15	3	3,429	0.09%
2018/06/21	1	21.80	0	0.00	21.85	1	3,285	0.03%
2018/06/19	1	22.15	0	0.00	22.05	1	3,155	0.03%
2018/06/14	6	22.60	0	0.00	22.60	6	2,981	0.20%
2018/06/11	1	23.10	0	0.00	22.80	1	2,998	0.03%
2018/06/08	2	23.20	0	0.00	23.10	2	2,938	0.07%
2018/06/06	0	0.00	1	23.30	23.20	-1	2,942	-0.03%
2018/06/05	5	23.35	0	0.00	23.30	5	2,888	0.17%
2018/05/31	1	23.25	0	0.00	23.70	1	2,870	0.03%
2018/05/30	1	23.30	1	23.20	23.15	0	2,890	0.00%
2018/05/24	1	23.60	0	0.00	23.55	1	2,911	0.03%
2018/05/21	0	0.00	1	24.30	24.20	-1	2,789	-0.04%
2018/05/18	11	24.39	10	24.35	24.15	1	2,730	0.04%
2018/05/17	2	24.10	2	24.15	24.05	0	2,626	0.00%
2018/05/14	13	23.98	10	24.01	23.95	3	2,493	0.12%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/04/17	2	22.25	0	0.00	22.25	2	2,569	0.08%
2018/04/03	0	0.00	0	22.60	22.50	0	2,728	0.00%
2018/03/21	5	23.30	0	0.00	23.20	5	2,937	0.17%
2018/03/19	5	23.35	0	0.00	23.35	5	3,107	0.16%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	10	23.76	3	23.60	23.60	7	3,206	0.22%
2018/03/12	5	23.34	3	23.30	23.45	2	3,217	0.06%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/05	3	23.42	4	23.40	23.25	-1	4,854	-0.02%
2018/03/02	1	23.10	1	23.00	23.05	0	4,897	0.00%
2018/03/01	6	23.46	0	0.00	23.35	6	4,957	0.12%
2018/02/27	2	23.45	2	23.33	23.35	0	5,029	0.00%
2018/02/26	1	23.10	3	23.32	23.35	-2	5,011	-0.04%
2018/02/21	0	0.00	6	22.30	22.35	-6	5,061	-0.12%
2018/02/12	5	22.26	0	0.00	22.25	5	5,062	0.10%
2018/02/09	3	21.93	2	21.80	22.30	1	5,082	0.02%
2018/02/06	1	22.50	0	0.00	22.30	1	5,193	0.02%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/01/30	2	23.58	0	0.00	23.50	2	5,152	0.04%
2018/01/23	5	24.07	0	0.00	23.90	5	5,106	0.10%
2018/01/18	0	0.00	1	23.75	23.70	-1	5,000	-0.02%
2018/01/17	1	23.50	1	23.70	24.00	0	4,962	0.00%
2018/01/16	0	0.00	1	23.40	23.45	-1	4,939	-0.02%
2018/01/10	0	0.00	1	23.55	23.55	-1	4,986	-0.02%
2018/01/09	2	23.50	0	0.00	23.60	2	4,994	0.04%
2018/01/05	0	0.00	1	23.60	23.50	-1	4,942	-0.02%