裕隆 (2201)-中國信託-高雄券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
732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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	41	71.98	42.8	72.78	73.70	-1.8	4,803	-0.04%
2024/05/02	15.3	70.31	14.2	70.50	70.50	1.1	4,522	0.02%
2024/04/30	2.2	69.15	1	69.20	68.70	1.2	4,460	0.03%
2024/04/29	4.1	69.24	0.2	68.50	69.30	3.9	4,426	0.09%
2024/04/26	20	68.20	20	67.70	67.50	0	4,348	0.00%
2024/04/24	0	0.00	3	68.00	68.00	-3	4,375	-0.07%
2024/04/23	5	68.18	0	0.00	67.50	5	4,493	0.11%
2024/04/22	2	67.90	1.1	68.01	67.80	0.9	4,508	0.02%
2024/04/19	2.1	67.02	2	67.90	66.90	0.1	4,450	0.00%
2024/04/18	1.2	69.80	0	0.00	69.30	1.2	4,372	0.03%
2024/04/17	0	0.00	0.1	68.30	67.40	-0.1	4,297	0.00%
2024/04/16	0.5	68.02	0	0.00	67.40	0.5	4,327	0.01%
2024/04/15	0.5	68.90	0	0.00	69.30	0.5	4,331	0.01%
2024/04/12	1	69.50	1	69.20	69.00	0	4,315	0.00%
2024/04/11	0	0.00	1	68.90	69.30	-1	4,321	-0.02%
2024/04/09	0	0.00	6	70.07	69.10	-6	4,375	-0.14%
2024/04/08	0	0.00	15.3	68.58	70.00	-15.3	4,361	-0.35%
2024/04/03	0.2	66.80	0	0.00	66.70	0.2	4,271	0.00%
2024/04/02	2	67.65	0	0.00	67.80	2	4,291	0.05%
2024/04/01	0.2	68.30	0	0.00	68.30	0.2	4,275	0.00%
2024/03/28	2	67.95	5.1	68.50	68.20	-3.1	4,347	-0.07%
2024/03/27	0	0.00	0.7	67.60	67.30	-0.7	4,480	-0.02%
2024/03/25	6	68.40	0	0.00	68.10	6	4,637	0.13%
2024/03/22	5	67.90	0	0.00	68.30	5	4,690	0.11%
2024/03/21	3	67.87	0	0.00	67.80	3	4,792	0.06%
2024/03/20	5.2	68.68	6	68.28	67.70	-0.8	4,949	-0.02%
2024/03/19	2	68.45	0	0.00	68.30	2	4,983	0.04%
2024/03/18	1.2	69.52	1	69.80	69.50	0.2	5,136	0.00%
2024/03/14	1	69.80	0	0.00	69.80	1	5,161	0.02%
2024/03/13	2.3	70.49	5	71.00	69.70	-2.8	5,145	-0.05%
2024/03/12	10	71.90	2.3	70.01	71.90	7.7	5,096	0.15%
2024/03/11	1	67.30	0.2	67.92	67.60	0.8	4,959	0.02%
2024/03/08	3.7	67.56	0	0.00	67.10	3.7	4,948	0.07%
2024/03/07	5	70.10	1	68.90	68.90	4	4,864	0.08%
2024/03/06	0	0.00	1	70.60	70.10	-1	4,820	-0.02%
2024/03/04	0	0.00	1	70.80	70.80	-1	4,943	-0.02%
2024/02/29	0.2	69.42	1.2	68.79	70.70	-1	4,946	-0.02%
2024/02/27	1.3	69.97	2	69.60	69.40	-0.7	4,902	-0.01%
2024/02/26	1.1	70.53	2	70.70	70.60	-0.9	4,906	-0.02%
2024/02/23	0	0.00	1.1	71.99	71.20	-1.1	4,978	-0.02%
2024/02/22	0.1	70.70	17	71.05	70.90	-16.9	5,036	-0.34%
2024/02/20	0.5	71.60	0	0.00	70.90	0.5	5,293	0.01%
2024/02/19	0	0.00	1.1	70.70	72.20	-1.1	5,303	-0.02%
2024/02/16	0.2	69.50	5.1	69.97	69.90	-4.9	5,334	-0.09%
2024/02/15	3	68.90	0	0.00	68.70	3	5,342	0.06%
2024/02/05	0.1	69.10	7.2	68.73	69.30	-7.1	5,354	-0.13%
2024/02/02	1	70.20	1	70.40	69.10	0	5,451	0.00%
2024/02/01	0	0.00	1	70.20	70.70	-1	5,480	-0.02%
2024/01/30	0	0.00	1	70.50	69.60	-1	5,522	-0.02%
2024/01/29	1.2	69.75	1	70.00	69.80	0.2	5,541	0.00%
2024/01/26	0.2	70.00	1	69.80	69.80	-0.8	5,599	-0.01%
2024/01/25	0.5	70.00	0	0.00	69.70	0.5	5,675	0.01%
2024/01/24	0	0.00	2.7	70.09	70.80	-2.7	5,723	-0.05%
2024/01/23	0	0.00	2	69.05	69.60	-2	5,865	-0.03%
2024/01/22	0	0.00	1	69.20	68.60	-1	5,904	-0.02%
2024/01/19	2	69.00	71	69.00	69.10	-69	6,009	-1.15%
2024/01/17	4.2	68.57	1	68.80	67.70	3.2	6,163	0.05%
2024/01/16	1.2	69.95	0	0.00	69.80	1.2	6,113	0.02%
2024/01/12	1	70.20	0.2	71.30	70.70	0.8	6,435	0.01%
2024/01/11	0	0.00	3	71.30	70.70	-3	6,557	-0.05%
2024/01/10	2.3	70.13	1	70.20	70.20	1.3	6,941	0.02%
2024/01/09	1.5	71.13	1	71.80	70.90	0.5	7,154	0.01%
2024/01/08	1	72.70	0	0.00	72.30	1	7,691	0.01%
2024/01/05	2	72.65	0	0.00	72.40	2	8,913	0.02%
2024/01/04	1	72.60	0	0.00	72.60	1	9,230	0.01%
2024/01/03	3	73.47	5	73.80	73.10	-2	9,285	-0.02%
2024/01/02	0	0.00	0.5	75.20	74.80	-0.5	9,265	-0.01%
2023/12/29	9.2	74.82	1	75.00	74.80	8.2	9,295	0.09%
2023/12/28	2.2	74.27	2.2	73.71	74.60	0	9,415	0.00%
2023/12/26	1.2	73.10	0	0.00	72.70	1.2	9,545	0.01%
2023/12/25	0.3	72.60	0	0.00	72.80	0.3	9,755	0.00%
2023/12/22	3.3	72.42	5	73.06	72.20	-1.8	9,944	-0.02%
2023/12/21	5.3	72.84	8	72.69	72.70	-2.7	9,849	-0.03%
2023/12/20	71.2	74.20	0	0.00	74.10	71.2	9,898	0.72%
2023/12/19	11	73.99	0	0.00	74.00	11	9,935	0.11%
2023/12/18	7.5	75.02	0	0.00	74.40	7.5	9,995	0.07%
2023/12/15	7.1	75.83	1	75.70	75.50	6.1	10,188	0.06%
2023/12/14	5	76.78	4	76.95	77.30	1	10,213	0.01%
2023/12/13	16	76.34	0	0.00	76.00	16	10,171	0.16%
2023/12/12	1	78.60	8	78.55	77.80	-7	10,053	-0.07%
2023/12/11	0	0.00	2	77.80	78.00	-2	10,108	-0.02%
2023/12/08	0	0.00	2	77.30	77.20	-2	10,156	-0.02%
2023/12/07	1.3	77.74	1	77.60	77.60	0.3	10,186	0.00%
2023/12/06	1	77.80	0	0.00	77.80	1	10,240	0.01%
2023/12/05	1	76.70	1	76.70	77.00	0	10,270	0.00%
2023/12/04	4	77.00	0	0.00	76.50	4	10,336	0.04%
2023/12/01	3	76.80	0	0.00	77.10	3	10,458	0.03%
2023/11/30	9.7	76.77	4	76.75	76.90	5.7	10,662	0.05%
2023/11/29	1.2	78.35	0.6	78.40	77.90	0.6	11,171	0.01%
2023/11/28	1	78.10	1.2	78.00	78.40	-0.2	11,565	0.00%
2023/11/27	2.2	77.53	0	0.00	77.10	2.2	11,759	0.02%
2023/11/24	2	78.30	0	0.00	78.50	2	12,164	0.02%
2023/11/22	5	77.68	0	0.00	77.70	5	12,453	0.04%
2023/11/21	0.2	79.10	2	79.00	79.00	-1.8	12,370	-0.01%
2023/11/20	5.1	78.51	0	0.00	78.00	5.1	12,279	0.04%
2023/11/17	0.2	79.70	19	80.00	80.20	-18.8	12,116	-0.16%
2023/11/16	0.2	78.90	2	79.55	79.10	-1.8	12,025	-0.01%
2023/11/15	1	78.70	4	79.18	78.50	-3	11,968	-0.03%
2023/11/14	1	76.70	0	0.00	77.90	1	11,858	0.01%
2023/11/13	0	0.00	6.2	77.69	77.60	-6.2	11,869	-0.05%
2023/11/10	18	77.57	0	0.00	77.10	18	11,883	0.15%
2023/11/09	0	0.00	3	78.70	79.20	-3	11,857	-0.03%
2023/11/08	3	79.13	2	79.40	78.60	1	12,001	0.01%
2023/11/07	4.1	78.14	10	78.99	79.10	-6	12,008	-0.05%
2023/11/06	5	78.80	4	79.25	78.80	1	12,036	0.01%
2023/11/03	6	78.13	6	78.48	78.20	0	12,143	0.00%
2023/11/02	4	76.58	4	77.45	77.40	0	12,086	0.00%
2023/11/01	3.5	74.13	1.1	74.74	75.00	2.4	12,009	0.02%
2023/10/31	5.1	77.06	12.1	74.11	74.10	-7	11,946	-0.06%
2023/10/30	4	76.98	2	76.80	76.90	2	11,861	0.02%
2023/10/27	9	78.21	5	77.88	77.30	4	11,890	0.03%
2023/10/26	13.3	78.50	4	78.30	78.20	9.3	11,957	0.08%
2023/10/25	5	80.32	6.2	80.99	80.10	-1.2	11,962	-0.01%
2023/10/24	27.1	78.41	2	78.35	79.00	25.1	12,043	0.21%
2023/10/23	14.4	77.99	6	78.30	77.80	8.4	12,066	0.07%
2023/10/20	11.1	79.33	5	79.34	79.10	6.1	12,142	0.05%
2023/10/19	7.3	79.98	12	80.58	81.40	-4.7	12,052	-0.04%
2023/10/18	17.3	82.23	14	81.45	80.10	3.3	12,069	0.03%
2023/10/17	5.1	82.17	3	81.80	81.10	2.1	11,808	0.02%
2023/10/16	56.1	85.33	35	84.71	83.00	21.1	11,705	0.18%
2023/10/13	39	87.73	91.6	87.27	85.10	-52.6	11,340	-0.46%
2023/10/12	21.3	83.73	10.1	82.28	84.00	11.2	10,331	0.11%
2023/10/11	1	78.80	1	79.50	78.80	0	10,484	0.00%
2023/10/06	2	78.80	4	79.25	78.90	-2	10,709	-0.02%
2023/10/05	8	78.73	5	78.74	78.40	3	10,747	0.03%
2023/10/04	5	79.02	17	78.59	78.40	-12	10,777	-0.11%
2023/10/03	10	81.42	2	82.40	80.50	8	10,670	0.07%
2023/10/02	11.1	83.09	1	82.20	82.00	10.1	10,679	0.09%
2023/09/28	8.4	84.92	4	84.80	83.00	4.4	10,776	0.04%
2023/09/27	7	84.61	17.1	85.11	86.00	-10.1	10,746	-0.09%
2023/09/26	5.2	84.11	2	84.70	83.70	3.2	10,621	0.03%
2023/09/25	13	84.78	7	84.51	84.30	6	10,678	0.06%
2023/09/22	3	80.97	0	0.00	82.50	3	10,638	0.03%
2023/09/21	7	81.49	3	81.63	80.60	4	10,613	0.04%
2023/09/20	18.2	84.93	18	84.30	82.20	0.2	10,624	0.00%
2023/09/19	7	84.21	11	85.05	84.60	-4	10,450	-0.04%
2023/09/18	2	83.20	0	83.30	83.30	2	10,335	0.02%
2023/09/14	8	83.59	6	84.02	83.80	2	10,412	0.02%
2023/09/13	1	83.40	0	0.00	83.90	1	10,425	0.01%
2023/09/12	0	0.00	4	81.80	81.30	-4	10,631	-0.04%
2023/09/11	1	83.40	0	0.00	81.20	1	10,647	0.01%
2023/09/08	2	83.50	0	0.00	82.60	2	10,628	0.02%
2023/09/07	3	83.30	5	84.50	84.50	-2	10,632	-0.02%
2023/09/06	5	84.14	2	83.15	83.20	3	10,618	0.03%
2023/09/05	2	84.45	0	0.00	85.20	2	10,593	0.02%
2023/09/04	24	86.87	22.4	86.94	85.70	1.6	10,510	0.02%
2023/09/01	11	84.70	22	85.21	85.30	-11	9,982	-0.11%
2023/08/31	25	83.60	32	83.83	83.40	-7	9,779	-0.07%
2023/08/30	16	82.90	31	83.13	83.70	-15	9,882	-0.15%
2023/08/29	3	78.43	8	79.31	79.80	-5	9,712	-0.05%
2023/08/28	6.2	76.26	6	76.87	75.70	0.2	10,084	0.00%
2023/08/24	0	0.00	5	74.60	74.50	-5	11,432	-0.04%
2023/08/22	1	74.50	0	0.00	74.30	1	11,663	0.01%
2023/08/21	5	75.08	0	0.00	75.40	5	11,977	0.04%
2023/08/18	1	74.70	0	0.00	74.70	1	12,263	0.01%
2023/08/16	2	73.20	0	0.00	73.20	2	12,960	0.02%
2023/08/15	3	74.50	0	0.00	74.30	3	13,037	0.02%
2023/08/14	11.2	75.47	0	0.00	73.40	11.2	13,253	0.08%
2023/08/10	9	78.68	12	78.48	77.90	-3	13,636	-0.02%
2023/08/09	15	80.64	3	81.13	79.20	12	13,659	0.09%
2023/08/08	2.3	79.74	0	0.00	79.70	2.3	13,666	0.02%
2023/08/07	4	80.30	0	0.00	80.50	4	13,852	0.03%
2023/08/04	2	80.10	2	80.50	80.70	0	13,957	0.00%
2023/08/02	4	80.23	1.5	80.40	80.10	2.5	13,997	0.02%
2023/08/01	12	82.26	8	81.15	81.00	4	13,969	0.03%
2023/07/31	2.1	83.20	18.7	83.18	82.00	-16.6	13,957	-0.12%
2023/07/28	2	81.00	0	0.00	81.60	2	13,918	0.01%
2023/07/27	2	80.55	4	80.73	81.00	-2	13,982	-0.01%
2023/07/26	1.5	79.08	7	78.49	77.70	-5.5	13,895	-0.04%
2023/07/25	9	79.74	0	0.00	79.80	9	13,936	0.06%
2023/07/24	12.2	76.93	0	0.00	76.20	12.2	13,873	0.09%
2023/07/21	5.8	77.49	0	0.00	77.40	5.8	13,893	0.04%
2023/07/20	7	79.21	3	79.43	78.20	4	14,010	0.03%
2023/07/19	5.1	79.88	0	0.00	79.00	5.1	13,983	0.04%
2023/07/18	7	80.47	5.2	82.95	80.20	1.8	14,165	0.01%
2023/07/17	3	84.00	12	84.13	84.40	-9	14,604	-0.06%
2023/07/14	9	85.48	19	86.40	85.50	-10	15,027	-0.07%
2023/07/13	6	82.25	5	82.34	84.00	1	15,484	0.01%
2023/07/12	0	0.00	5	80.26	80.20	-5	15,701	-0.03%
2023/07/11	10	80.39	0	0.00	80.00	10	16,083	0.06%
2023/07/10	3	82.23	1	81.80	81.30	2	16,401	0.01%
2023/07/07	3	82.37	0	0.00	82.30	3	16,394	0.02%
2023/07/06	5	82.98	4.3	83.56	83.50	0.7	16,360	0.00%
2023/07/05	4	82.35	14.1	82.29	81.80	-10.1	16,184	-0.06%
2023/07/04	10	82.66	1	82.70	82.40	9	16,023	0.06%
2023/07/03	3	82.30	3	82.03	81.80	0	16,017	0.00%
2023/06/30	8	81.23	13	82.18	82.60	-5	15,975	-0.03%
2023/06/29	3	81.03	1	80.70	80.50	2	15,906	0.01%
2023/06/28	13	81.09	7	81.71	80.80	6	15,888	0.04%
2023/06/27	11	80.00	1.2	80.95	79.40	9.9	15,857	0.06%
2023/06/26	1.6	81.36	6	81.25	82.00	-4.5	15,917	-0.03%
2023/06/21	8.2	82.67	0	0.00	82.00	8.2	16,007	0.05%
2023/06/20	6	83.32	0.1	83.40	83.10	6	16,009	0.04%
2023/06/19	7.2	83.35	3.4	83.54	83.40	3.8	16,067	0.02%
2023/06/16	10.4	86.28	7	86.94	83.70	3.4	16,268	0.02%
2023/06/15	1	88.00	3	87.57	87.70	-2	16,050	-0.01%
2023/06/14	9.9	87.30	0	0.00	87.40	9.9	16,092	0.06%
2023/06/13	2	87.60	4	88.15	87.10	-2	16,261	-0.01%
2023/06/12	1.3	87.68	0	0.00	86.80	1.3	16,486	0.01%
2023/06/09	7	87.37	2	88.00	87.80	5	16,587	0.03%
2023/06/08	3.1	88.12	2	88.20	87.10	1.1	16,894	0.01%
2023/06/07	2	89.40	1	90.00	89.70	1	17,277	0.01%
2023/06/06	15.6	89.21	13	88.41	88.50	2.6	17,427	0.01%
2023/06/05	7.1	93.51	3.1	91.71	90.60	4	17,463	0.02%
2023/06/02	20	90.77	6	90.27	90.60	14	17,273	0.08%
2023/06/01	39.2	91.46	27	91.83	89.60	12.2	17,110	0.07%
2023/05/31	20	85.67	13	86.85	87.60	7	16,730	0.04%
2023/05/30	42.2	87.14	48	88.25	86.60	-5.9	16,779	-0.03%
2023/05/29	1	83.60	4	83.10	82.80	-3	16,189	-0.02%
2023/05/26	4.7	82.65	0	0.00	82.20	4.7	16,720	0.03%
2023/05/25	4	84.45	3	84.50	83.40	1	16,790	0.01%
2023/05/24	4	83.15	7	85.16	85.30	-3	16,784	-0.02%
2023/05/23	13	84.28	10	84.25	83.70	3	16,779	0.02%
2023/05/22	16	83.53	37	83.33	84.20	-21	16,625	-0.13%
2023/05/19	6	81.15	0	0.00	80.40	6	16,605	0.04%
2023/05/18	16	80.72	23	81.75	81.80	-7	17,232	-0.04%
2023/05/17	19	80.27	21	80.45	81.10	-2	17,202	-0.01%
2023/05/16	2	78.45	11	78.93	79.60	-9	16,929	-0.05%
2023/05/15	3	76.77	0	0.00	76.70	3	16,975	0.02%
2023/05/12	15	76.84	2	77.70	78.30	13	17,522	0.07%
2023/05/11	15	76.84	2	77.70	75.90	13	17,605	0.07%
2023/05/10	5	78.74	2	78.70	79.10	3	17,858	0.02%
2023/05/09	5	77.40	4	77.80	77.10	1	18,040	0.01%
2023/05/08	3	77.43	5	77.58	78.10	-2	18,373	-0.01%
2023/05/05	0	0.00	2	78.00	77.40	-2	19,117	-0.01%
2023/05/04	19	77.47	20	77.30	77.80	-1	20,127	0.00%
2023/05/03	5	78.54	5	79.14	77.60	0	20,629	0.00%
2023/05/02	2	80.45	0	0.00	80.00	2	21,995	0.01%
2023/04/28	1	81.90	3	81.57	80.60	-2	22,329	-0.01%
2023/04/27	17	80.69	1	81.00	80.50	16	22,911	0.07%
2023/04/26	2.2	79.21	11	79.31	79.80	-8.8	23,222	-0.04%
2023/04/25	41.1	78.86	22	79.16	78.50	19.1	23,224	0.08%
2023/04/24	23	80.51	10	80.74	80.90	13	23,268	0.06%
2023/04/21	8.4	80.77	6	80.35	80.30	2.4	23,333	0.01%
2023/04/20	24	81.00	24	82.08	82.00	0	23,300	0.00%
2023/04/19	32	84.32	27.7	84.78	83.20	4.3	23,430	0.02%
2023/04/18	8	84.21	46.4	84.43	85.70	-38.4	23,376	-0.16%
2023/04/17	22.2	81.18	33.8	81.43	81.80	-11.7	22,746	-0.05%
2023/04/14	30	77.73	42	79.17	79.10	-12	22,664	-0.05%
2023/04/13	14	76.83	21	77.34	77.60	-7	22,469	-0.03%
2023/04/12	2	75.50	9	75.46	75.60	-7	22,228	-0.03%
2023/04/11	4	75.03	3	74.87	74.70	1	22,378	0.00%
2023/04/10	1.1	74.59	1	74.80	74.80	0.1	22,442	0.00%
2023/04/07	5.3	74.00	10.2	74.22	74.30	-4.9	22,682	-0.02%
2023/04/06	10.4	73.49	2	73.80	73.70	8.4	22,946	0.04%
2023/03/31	1	75.00	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0.2	77.00	1	76.60	76.50	-0.8	23,290	0.00%
2023/03/29	5	75.30	11	75.44	75.60	-6	23,597	-0.03%
2023/03/28	13	75.13	8	74.80	74.50	5	24,135	0.02%
2023/03/27	12.7	76.68	10.1	78.07	75.50	2.6	24,251	0.01%
2023/03/24	2.3	78.24	25	78.21	78.80	-22.7	24,380	-0.09%
2023/03/23	13	77.05	11	77.11	77.50	2	24,792	0.01%
2023/03/22	12	76.73	10	77.67	76.40	2	25,520	0.01%
2023/03/21	9.1	78.39	18	77.81	77.30	-8.9	25,958	-0.03%
2023/03/20	4	75.30	5	75.72	75.80	-1	26,583	0.00%
2023/03/17	7	74.43	6	74.70	75.70	1	26,757	0.00%
2023/03/16	10.2	74.18	3	75.03	73.90	7.2	27,143	0.03%
2023/03/15	12	77.38	15	77.70	75.90	-3	27,463	-0.01%
2023/03/14	10	74.68	7	74.81	75.50	3	27,639	0.01%
2023/03/13	24	73.60	33.2	74.87	76.00	-9.2	27,805	-0.03%
2023/03/10	41.8	72.96	8	72.54	72.40	33.8	28,035	0.12%
2023/03/09	14.1	76.50	14	76.96	76.00	0.1	28,440	0.00%
2023/03/08	18.5	77.59	0	0.00	77.60	18.5	29,589	0.06%
2023/03/07	1	79.30	43	79.25	79.20	-42	31,679	-0.13%
2023/03/06	0.2	78.70	38	78.82	79.00	-37.9	32,545	-0.12%
2023/03/03	72	78.28	56	78.70	78.10	16	33,580	0.05%
2023/03/02	84.5	79.08	31.1	78.79	78.80	53.4	33,809	0.16%
2023/03/01	53.2	82.43	59	82.02	81.60	-5.8	34,331	-0.02%
2023/02/24	57	81.66	55.3	81.33	81.30	1.7	34,926	0.00%
2023/02/23	1	78.30	6	79.15	80.00	-5	35,006	-0.01%
2023/02/22	28.8	78.06	25.3	78.29	78.10	3.5	35,078	0.01%
2023/02/21	19.3	81.25	34	81.05	80.90	-14.7	35,210	-0.04%
2023/02/20	10	80.21	8	80.30	80.60	2	35,453	0.01%
2023/02/17	48	80.38	20	80.49	80.00	28	36,109	0.08%
2023/02/16	96.5	81.56	162.2	81.32	81.50	-65.8	36,232	-0.18%	大賣/
2023/02/15	38	78.34	21.4	78.45	77.90	16.7	35,580	0.05%
2023/02/14	44.1	77.18	15	77.46	77.20	29.1	35,384	0.08%
2023/02/13	14.1	77.68	27	77.45	77.50	-12.9	35,365	-0.04%
2023/02/10	45.1	79.04	64.2	78.70	79.00	-19.1	35,162	-0.05%
2023/02/09	35.1	77.13	8	77.99	76.90	27.1	34,580	0.08%
2023/02/08	24	76.91	62.2	76.40	77.80	-38.2	34,426	-0.11%
2023/02/07	14	77.37	17.6	77.97	77.80	-3.6	34,045	-0.01%
2023/02/06	39.8	77.94	49	78.11	77.50	-9.3	33,809	-0.03%
2023/02/03	61.3	79.25	68	79.14	78.10	-6.8	33,486	-0.02%
2023/02/02	128.7	81.65	159.6	80.10	79.50	-31	32,779	-0.09%	大買/大賣/
2023/02/01	93.4	82.78	34.2	83.82	84.50	59.2	31,891	0.19%
2023/01/31	114.4	79.89	79.4	80.68	82.90	35.1	31,435	0.11%	大買/
2023/01/30	28	75.43	10.4	76.99	78.10	17.6	30,031	0.06%
2023/01/17	23.3	70.18	33.1	70.27	71.00	-9.9	29,893	-0.03%
2023/01/16	41.2	68.41	50	68.25	69.20	-8.9	29,626	-0.03%
2023/01/13	7	66.83	12	66.77	66.80	-5	29,718	-0.02%
2023/01/12	7	66.64	15	65.94	66.20	-8	29,684	-0.03%
2023/01/11	10.2	66.60	6	67.00	66.50	4.2	29,471	0.01%
2023/01/10	8.3	68.20	6	67.62	67.20	2.3	29,388	0.01%
2023/01/09	16	67.98	48.4	68.23	68.20	-32.4	29,198	-0.11%
2023/01/06	13.2	66.14	20.2	66.17	66.20	-7	28,481	-0.02%
2023/01/05	6	65.43	7	65.84	65.70	-1	27,989	0.00%
2023/01/04	25	64.89	12	65.15	65.70	13	27,698	0.05%
2023/01/03	5	63.16	28	62.91	63.20	-23	27,350	-0.08%
2022/12/30	15	62.02	10	61.78	62.00	5	27,175	0.02%
2022/12/29	17	60.58	2	60.45	61.40	15	27,061	0.06%
2022/12/28	7	61.63	4	61.58	61.60	3	26,892	0.01%
2022/12/27	7	61.53	5	61.74	61.90	2	26,747	0.01%
2022/12/26	5.2	59.62	9.3	60.09	61.10	-4.1	26,468	-0.02%
2022/12/23	16.2	59.12	8	59.20	59.10	8.2	26,197	0.03%
2022/12/22	10.6	60.29	12	60.58	59.70	-1.5	25,954	-0.01%
2022/12/21	3	61.07	4	61.48	60.00	-1	25,720	0.00%
2022/12/20	16.1	63.58	17	62.69	61.40	-0.9	25,370	0.00%
2022/12/19	5	64.50	4	64.38	64.20	1	24,857	0.00%
2022/12/16	26.4	64.56	12	64.58	64.10	14.4	24,654	0.06%
2022/12/15	39	67.37	23	67.86	66.50	16	24,382	0.07%
2022/12/14	37	67.07	36.5	67.56	66.80	0.5	23,822	0.00%
2022/12/13	15.3	65.57	7	65.56	65.00	8.3	23,062	0.04%
2022/12/12	9	65.22	26.8	65.85	66.60	-17.8	22,467	-0.08%
2022/12/09	28.3	62.30	10.1	62.31	62.30	18.2	21,593	0.08%
2022/12/08	35	63.11	35	62.81	63.00	0	21,338	0.00%
2022/12/07	23	64.57	20	63.62	63.40	3	20,901	0.01%
2022/12/06	7.2	65.06	9	64.93	64.90	-1.8	20,373	-0.01%
2022/12/05	20	66.90	13	66.75	66.90	7	19,893	0.04%
2022/12/02	31.5	67.13	7	66.87	66.70	24.5	19,576	0.13%
2022/12/01	94	67.31	102.1	66.96	67.90	-8.1	18,949	-0.04%	大賣/
2022/11/30	202	64.76	208.9	64.77	65.20	-6.9	18,126	-0.04%	大買/大賣/
2022/11/29	71.4	67.00	138.2	66.16	63.70	-66.7	16,812	-0.40%	大賣/
2022/11/28	43.2	62.10	62.5	62.72	64.80	-19.3	14,714	-0.13%
2022/11/25	143	59.65	163.8	60.41	60.60	-20.8	14,089	-0.15%	大買/大賣/
2022/11/24	13	57.16	18	57.19	57.70	-5	12,958	-0.04%
2022/11/23	40	57.07	45	56.99	57.10	-5	12,521	-0.04%
2022/11/22	39.1	54.47	27	54.61	54.90	12.1	11,541	0.10%
2022/11/21	30.1	52.29	24.6	53.11	54.10	5.5	10,587	0.05%
2022/11/18	1.2	49.33	8	49.28	49.20	-6.8	9,933	-0.07%
2022/11/17	1.1	51.10	6	50.98	50.20	-4.9	9,704	-0.05%
2022/11/16	11.2	49.61	17	49.73	50.90	-5.9	9,257	-0.06%
2022/11/15	13.1	49.67	13.1	50.66	51.10	0	8,791	0.00%
2022/11/14	1	47.75	15.3	48.93	49.50	-14.3	7,961	-0.18%
2022/11/11	2.2	45.01	3	45.00	45.00	-0.8	7,484	-0.01%
2022/11/10	7	44.72	2	44.50	44.40	5	7,462	0.07%
2022/11/09	2.1	45.00	12	44.93	44.80	-9.9	7,416	-0.13%
2022/11/07	1.2	45.53	2.1	45.61	45.75	-1	7,330	-0.01%
2022/11/04	2	44.00	6	44.60	45.05	-4	7,310	-0.05%
2022/11/03	33.1	44.66	10	44.65	44.45	23.1	7,270	0.32%
2022/11/02	11	45.60	2	45.45	45.20	9	7,337	0.12%
2022/11/01	3.1	45.73	2	45.80	45.60	1.1	7,586	0.01%
2022/10/31	1	46.60	3	45.87	45.60	-2	7,566	-0.03%
2022/10/28	12.5	45.79	4	45.71	45.75	8.5	7,556	0.11%
2022/10/27	2	45.25	22.1	45.86	46.55	-20.1	7,447	-0.27%
2022/10/26	7.7	44.87	35	44.95	44.40	-27.3	7,331	-0.37%
2022/10/25	40.1	44.90	9	44.17	44.30	31.1	7,207	0.43%
2022/10/24	115	45.80	112.1	45.98	46.00	3	6,936	0.04%	大買/大賣/
2022/10/21	20.1	44.73	99.1	44.89	45.05	-79	6,516	-1.21%
2022/10/20	8	41.54	0	0.00	41.35	8	5,996	0.13%
2022/10/19	2	43.50	0	0.00	43.00	2	5,965	0.03%
2022/10/18	1	43.10	0	0.00	42.80	1	6,023	0.02%
2022/10/17	7	43.20	6	43.20	43.45	1	6,156	0.02%
2022/10/14	0	0.00	5	42.19	42.80	-5	6,177	-0.08%
2022/10/13	25	42.54	21	41.65	41.05	4	6,136	0.07%
2022/10/12	1	41.00	0	0.00	41.05	1	6,071	0.02%
2022/10/11	2	40.95	1	41.55	40.80	1	6,175	0.02%
2022/10/07	10	42.04	18	43.13	42.90	-8	6,221	-0.13%
2022/10/05	5	41.60	0.5	42.10	41.20	4.5	6,646	0.07%
2022/10/04	2	41.25	0	0.00	41.20	2	6,824	0.03%
2022/09/30	1.5	40.75	0	0.00	41.05	1.5	7,162	0.02%
2022/09/28	0	0.00	140	41.78	41.20	-140	7,355	-1.90%	大賣/鉅額交易
2022/09/27	10	42.65	0	0.00	42.65	10	7,378	0.14%
2022/09/26	4	42.30	1	42.45	41.85	3	7,436	0.04%
2022/09/23	158	43.35	1	42.95	42.85	157	7,635	2.06%	大買/鉅額交易
2022/09/22	1	43.50	0	0.00	43.45	1	7,823	0.01%
2022/09/21	27	42.78	2	42.80	42.60	25	8,031	0.31%
2022/09/20	4	43.03	8	42.64	43.30	-4	8,266	-0.05%
2022/09/14	0	42.10	2	41.90	42.20	-2	9,969	-0.02%
2022/09/13	5	42.20	0.2	42.40	42.15	4.8	10,474	0.05%
2022/09/12	0.2	42.35	0	0.00	42.30	0.2	10,661	0.00%
2022/09/07	2	41.68	0	42.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	12	42.55	42.05	-12	11,057	-0.11%
2022/09/05	1	43.70	1	43.65	43.40	0	11,033	0.00%
2022/09/02	1	43.35	2	42.98	43.85	-1	11,015	-0.01%
2022/09/01	53	43.16	54	43.43	43.20	-1	10,804	-0.01%
2022/08/31	0	0.00	3	41.07	41.25	-3	10,484	-0.03%
2022/08/30	1	40.80	1	40.50	40.60	0	10,489	0.00%
2022/08/29	6	40.30	0	0.00	40.15	6	10,523	0.06%
2022/08/26	0	0.00	15	40.85	41.00	-15	10,537	-0.14%
2022/08/25	0	0.00	2	40.35	39.85	-2	10,558	-0.02%
2022/08/24	10	40.75	0	0.00	40.70	10	10,758	0.09%
2022/08/23	0	0.00	0	41.00	40.85	0	10,817	0.00%
2022/08/22	5	40.91	1	40.85	40.85	4	10,847	0.04%
2022/08/19	4	41.33	1	41.30	41.30	3	10,809	0.03%
2022/08/18	1	41.55	0	0.00	41.50	1	10,867	0.01%
2022/08/17	0	42.10	0	0.00	41.95	0	10,930	0.00%
2022/08/16	4	42.30	0	0.00	42.40	4	10,886	0.04%
2022/08/15	2	42.53	10	42.59	42.55	-8	10,870	-0.07%
2022/08/12	0	0.00	5	41.76	42.40	-5	10,881	-0.05%
2022/08/11	4	41.85	0.1	41.95	41.80	3.9	10,866	0.04%
2022/08/10	0	0.00	5	42.15	41.95	-5	10,869	-0.05%
2022/08/09	17.1	42.24	2	41.40	42.20	15.1	10,889	0.14%
2022/08/08	14.5	40.06	14	40.78	41.45	0.5	10,907	0.00%
2022/08/05	1	43.70	15	43.74	43.80	-14	10,664	-0.13%
2022/08/04	4	43.23	0	0.00	43.25	4	10,610	0.04%
2022/08/03	6	44.78	0	0.00	44.05	6	10,503	0.06%
2022/08/02	1	45.10	6	45.08	45.10	-5	10,414	-0.05%
2022/07/28	0	0.00	1	45.60	45.45	-1	10,296	-0.01%
2022/07/27	0	0.00	3	45.90	46.20	-3	10,234	-0.03%
2022/07/26	9.1	45.60	3	46.15	45.55	6.1	10,166	0.06%
2022/07/25	0	0.00	9	44.74	45.80	-9	10,061	-0.09%
2022/07/22	2	45.83	2	45.70	45.95	0	9,867	0.00%
2022/07/21	10.5	46.56	2	46.35	46.95	8.5	9,614	0.09%
2022/07/20	2	47.73	1	48.15	47.50	1	9,444	0.01%
2022/07/19	1.5	48.00	15	47.88	48.05	-13.5	9,371	-0.14%
2022/07/18	2	48.55	1	48.15	48.50	1	9,321	0.01%
2022/07/15	2.1	48.45	0	0.00	48.00	2.1	9,207	0.02%
2022/07/14	12	48.85	2.5	48.82	49.00	9.5	9,075	0.10%
2022/07/13	22	48.39	33	48.70	49.00	-11	8,896	-0.12%
2022/07/12	22	46.59	7.5	46.40	46.90	14.5	8,479	0.17%
2022/07/11	5	46.35	6.8	46.38	46.10	-1.8	8,246	-0.02%
2022/07/08	0	0.00	2	44.65	44.70	-2	8,045	-0.02%
2022/07/07	1	43.15	11	43.27	43.70	-10	7,907	-0.13%
2022/07/06	1	43.00	6	42.95	42.50	-5	7,786	-0.06%
2022/07/05	6	44.55	5	44.10	44.50	1	7,651	0.01%
2022/07/04	21	45.09	40	44.34	44.40	-19	7,573	-0.25%
2022/07/01	5	45.28	9	45.02	44.40	-4	7,468	-0.05%
2022/06/30	18	46.92	2	47.50	47.20	16	7,202	0.22%
2022/06/29	17	48.71	4	47.59	47.50	13	6,978	0.19%
2022/06/28	10	48.70	9	49.09	48.35	1	6,707	0.02%
2022/06/27	7	49.55	66	48.87	50.20	-59	6,443	-0.92%
2022/06/24	10	49.93	7	49.79	50.00	3	6,089	0.05%
2022/06/23	92	51.06	77.6	50.65	50.50	14.4	5,800	0.25%
2022/06/22	15	49.54	19	48.98	49.10	-4	4,986	-0.08%
2022/06/21	7	48.78	67.3	49.02	49.75	-60.3	4,553	-1.32%
2022/06/20	2	45.05	1	45.90	45.30	1	3,987	0.03%
2022/06/17	1	45.40	2	46.30	46.10	-1	3,770	-0.03%
2022/06/16	1.1	46.35	21	46.48	45.80	-19.9	3,557	-0.56%
2022/06/15	2	45.58	3	46.00	45.40	-1	3,336	-0.03%
2022/06/14	2	44.63	0	0.00	44.80	2	3,285	0.06%
2022/06/13	1	46.10	1	45.65	45.40	0	3,201	0.00%
2022/06/10	0	0.00	5	45.40	45.40	-5	3,116	-0.16%
2022/06/09	1	45.25	5	44.90	45.20	-4	3,089	-0.13%
2022/06/07	5	44.35	0	0.00	44.35	5	3,070	0.16%
2022/06/02	6	45.39	0	0.00	45.15	6	3,005	0.20%
2022/06/01	21	45.94	25	45.81	45.80	-4	2,937	-0.14%
2022/05/31	0	0.00	1	44.25	44.45	-1	2,668	-0.04%
2022/05/30	2	43.45	2.3	43.64	43.70	-0.3	2,530	-0.01%
2022/05/26	3	43.30	0	0.00	43.15	3	2,442	0.12%
2022/05/25	0	0.00	3	42.85	43.15	-3	2,352	-0.13%
2022/05/24	40	41.94	0	0.00	42.15	40	2,309	1.73%
2022/05/20	2	41.85	1	42.40	41.95	1	2,280	0.04%
2022/05/19	60	41.96	2.1	41.69	42.20	57.9	2,270	2.55%
2022/05/18	0	0.00	10	42.05	42.05	-10	2,204	-0.45%
2022/05/17	11	41.79	10	41.95	41.95	1	2,198	0.05%
2022/05/16	1	41.35	3	41.90	42.00	-2	2,128	-0.09%
2022/05/13	0	0.00	1	41.00	40.10	-1	1,945	-0.05%
2022/05/12	0.9	38.30	0	0.00	38.10	0.9	1,868	0.05%
2022/05/10	0	0.00	1	38.30	38.65	-1	1,859	-0.05%
2022/05/09	1	38.80	2	39.05	38.70	-1	1,865	-0.05%
2022/05/06	2	39.48	0	0.00	39.55	2	1,836	0.11%
2022/05/05	2	40.28	0	0.00	40.05	2	1,837	0.11%
2022/04/27	0	0.00	5	39.50	39.60	-5	1,972	-0.25%
2022/04/21	0	0.00	2	41.60	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	0.1	40.50	40.95	-0.1	2,209	0.00%
2022/04/15	0	0.00	4	40.69	40.55	-4	2,267	-0.18%
2022/04/11	0	0.00	2	39.50	39.10	-2	2,555	-0.08%
2022/04/06	0	0.00	1	40.25	40.55	-1	2,779	-0.04%
2022/04/01	1	40.35	0	0.00	40.35	1	2,797	0.04%
2022/03/31	5	40.75	1	40.80	40.70	4	2,820	0.14%
2022/03/30	1	40.55	2	40.50	40.65	-1	2,877	-0.03%
2022/03/29	3	40.45	0	0.00	40.50	3	2,871	0.10%
2022/03/28	0	0.00	1	40.20	40.10	-1	2,875	-0.03%
2022/03/24	2	40.45	0	0.00	40.55	2	2,930	0.07%
2022/03/22	3	40.20	2.3	40.06	40.30	0.7	2,996	0.02%
2022/03/16	1	39.05	1	39.25	39.00	0	3,028	0.00%
2022/03/15	0	0.00	3	38.82	38.85	-3	3,033	-0.10%
2022/03/14	6	39.09	3.3	39.17	39.10	2.7	3,026	0.09%
2022/03/11	4	39.30	2	39.13	39.05	2	3,025	0.07%
2022/03/08	3	38.93	77	38.90	38.90	-74	2,973	-2.49%
2022/03/07	1.3	39.83	53	39.90	39.70	-51.7	2,936	-1.76%
2022/02/25	2	40.70	1	40.60	40.85	1	3,128	0.03%
2022/02/24	1	40.70	0	0.00	40.70	1	3,250	0.03%
2022/02/22	1	42.10	0	0.00	41.75	1	3,515	0.03%
2022/02/21	1	42.55	2	42.93	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	4	42.20	42.40	-4	3,706	-0.11%
2022/02/17	0	0.00	8	42.04	42.25	-8	3,963	-0.20%
2022/02/15	0	0.00	3	41.65	41.55	-3	4,040	-0.07%
2022/02/10	0	0.00	1	41.75	41.85	-1	4,201	-0.02%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/01/26	1	40.85	0	0.00	40.80	1	4,330	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/21	2	41.55	0	0.00	41.35	2	4,537	0.04%
2022/01/20	0	0.00	2	42.05	42.00	-2	4,538	-0.04%
2022/01/19	2	41.83	5	42.10	41.80	-3	4,576	-0.07%
2022/01/18	4	42.79	0	0.00	42.75	4	4,557	0.09%
2022/01/17	0.3	43.30	0	0.00	43.10	0.3	4,644	0.01%
2022/01/14	7	43.57	11	43.50	43.55	-4	4,736	-0.08%
2022/01/13	3	43.40	1	43.55	43.45	2	4,898	0.04%
2022/01/10	0	0.00	3	43.10	43.30	-3	5,515	-0.05%
2022/01/07	0	0.00	3	43.82	43.60	-3	5,730	-0.05%
2022/01/06	0	0.00	2	43.35	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	0.2	43.45	43.55	-0.2	5,988	0.00%
2022/01/04	0	0.00	1	43.25	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	5.2	42.90	42.85	-5.2	6,645	-0.08%
2021/12/27	4	41.90	2	41.98	42.00	2	7,032	0.03%
2021/12/24	1	41.75	2	42.25	42.30	-1	7,180	-0.01%
2021/12/22	1.1	41.75	0	0.00	41.60	1.1	7,395	0.01%
2021/12/21	5	41.90	0	0.00	41.80	5	7,547	0.07%
2021/12/20	2	42.10	0	0.00	41.85	2	7,868	0.03%
2021/12/17	0	0.00	4.2	41.87	41.85	-4.2	8,019	-0.05%
2021/12/14	4	41.15	0	0.00	41.10	4	9,503	0.04%
2021/12/13	0	0.00	2	41.68	41.55	-2	9,818	-0.02%
2021/12/10	2	41.50	0	0.00	41.35	2	10,132	0.02%
2021/12/09	1	42.00	1	42.15	41.70	0	10,150	0.00%
2021/12/08	2	41.65	4	41.70	41.70	-2	10,165	-0.02%
2021/12/07	3	41.65	1	41.90	41.90	2	10,150	0.02%
2021/12/06	0	0.00	3	41.65	41.55	-3	10,137	-0.03%
2021/12/03	1.2	41.46	1	41.60	41.45	0.2	10,151	0.00%
2021/12/02	2.2	41.26	1	41.30	41.30	1.2	10,165	0.01%
2021/12/01	2	41.35	0	0.00	41.55	2	10,150	0.02%
2021/11/30	2	41.00	0	0.00	41.00	2	10,150	0.02%
2021/11/29	5	41.15	1	41.20	41.10	4	10,145	0.04%
2021/11/26	6	41.65	0	0.00	41.60	6	10,092	0.06%
2021/11/25	3	42.70	2	42.93	42.40	1	10,021	0.01%
2021/11/24	4	42.73	3	42.60	42.80	1	10,011	0.01%
2021/11/23	7.1	44.00	5	43.62	43.15	2.1	9,994	0.02%
2021/11/22	5.1	44.15	6	44.23	44.05	-0.9	9,908	-0.01%
2021/11/19	6	43.93	6.4	43.53	43.30	-0.4	9,740	0.00%
2021/11/18	0	0.00	3	43.17	43.10	-3	9,587	-0.03%
2021/11/17	8	43.26	6	43.05	43.40	2	9,523	0.02%
2021/11/16	3	42.60	5	43.00	43.35	-2	9,379	-0.02%
2021/11/15	1	41.80	0	0.00	41.90	1	9,147	0.01%
2021/11/12	0	0.00	6	41.73	41.85	-6	9,137	-0.07%
2021/11/11	9	41.04	7	41.03	40.80	2	9,095	0.02%
2021/11/10	1	41.65	5	41.60	41.55	-4	9,033	-0.04%
2021/11/09	3	41.87	2	41.98	42.10	1	9,018	0.01%
2021/11/08	2	41.55	1	41.65	41.50	1	8,969	0.01%
2021/11/05	2	41.55	2.6	41.81	41.85	-0.6	8,947	-0.01%
2021/11/04	1.4	41.82	2	42.03	41.50	-0.6	8,966	-0.01%
2021/11/02	0	0.00	3	41.88	41.50	-3	8,965	-0.03%
2021/11/01	1	41.40	7	41.34	41.35	-6	8,871	-0.07%
2021/10/29	5	41.15	5	41.19	41.10	0	8,813	0.00%
2021/10/28	2	42.25	0	0.00	41.90	2	8,730	0.02%
2021/10/27	6	42.29	2	42.33	42.25	4	8,705	0.05%
2021/10/26	15	42.39	1	42.40	42.40	14	8,666	0.16%
2021/10/25	1	42.85	0	0.00	42.70	1	8,597	0.01%
2021/10/22	0	0.00	17	42.16	42.20	-17	8,522	-0.20%
2021/10/21	17	42.79	3	42.68	43.10	14	8,420	0.17%
2021/10/20	0	0.00	8	41.59	41.40	-8	8,208	-0.10%
2021/10/19	3	42.87	24	42.33	41.90	-21	8,091	-0.26%
2021/10/18	19	43.37	0	0.00	42.15	19	7,879	0.24%
2021/10/15	9	43.48	5	43.57	44.25	4	7,551	0.05%
2021/10/14	8	43.16	4	43.40	42.95	4	7,346	0.05%
2021/10/13	8	43.05	0	0.00	43.65	8	7,244	0.11%
2021/10/12	3	43.70	5	42.90	42.70	-2	7,081	-0.03%
2021/10/08	26	44.29	35.3	44.40	44.20	-9.3	6,883	-0.14%
2021/10/07	6	42.88	2	42.90	43.05	4	6,326	0.06%
2021/10/06	22	41.97	2	42.20	42.15	20	6,118	0.33%
2021/10/05	0	0.00	1.1	40.21	40.30	-1.1	5,905	-0.02%
2021/10/01	3	41.28	3	40.45	40.25	0	5,782	0.00%
2021/09/29	2	41.95	6	42.12	42.00	-4	5,550	-0.07%
2021/09/28	6	42.31	3	42.75	42.80	3	5,453	0.06%
2021/09/27	12	44.29	12	43.87	43.10	0	5,411	0.00%
2021/09/24	4	43.44	4	43.65	44.00	0	5,138	0.00%
2021/09/23	10	43.21	9	43.39	43.80	1	4,989	0.02%
2021/09/22	23	44.04	23	43.66	43.70	0	4,756	0.00%
2021/09/17	21	43.44	33	43.28	43.95	-12	4,291	-0.28%
2021/09/16	12	41.46	8.3	41.04	41.15	3.7	3,610	0.10%
2021/09/15	17	39.39	12	39.57	40.30	5	3,399	0.15%
2021/09/14	4	38.14	2	37.85	38.25	2	3,195	0.06%
2021/09/13	0	0.00	7	37.90	38.05	-7	3,189	-0.22%
2021/09/10	3	37.15	0	0.00	37.15	3	3,229	0.09%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/09/08	5	37.15	1	37.10	36.90	4	3,339	0.12%
2021/09/06	4	37.65	0	0.00	37.50	4	3,386	0.12%
2021/09/03	1	38.00	0	0.00	38.10	1	3,381	0.03%
2021/09/02	3	37.83	1	37.85	37.85	2	3,378	0.06%
2021/09/01	2	37.85	0	0.00	38.00	2	3,369	0.06%
2021/08/30	2	38.18	0	0.00	38.10	2	3,373	0.06%
2021/08/27	2	38.05	0	0.00	38.00	2	3,369	0.06%
2021/08/19	7	36.74	0	0.00	36.70	7	3,468	0.20%
2021/08/16	6	37.73	0	0.00	37.80	6	3,481	0.17%
2021/08/13	1	38.60	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.10	0	0.00	39.15	1	3,558	0.03%
2021/08/10	5	39.60	0	0.00	39.40	5	3,646	0.14%
2021/08/09	0	0.00	5	40.35	40.35	-5	3,746	-0.13%
2021/08/03	5	39.40	0	0.00	39.40	5	4,282	0.12%
2021/07/30	2	40.00	0	0.00	39.90	2	4,420	0.05%
2021/07/29	2	39.90	0	0.00	40.25	2	4,468	0.04%
2021/07/28	10	39.55	0	0.00	39.70	10	4,571	0.22%
2021/07/27	2	40.85	5	40.60	40.40	-3	4,794	-0.06%
2021/07/21	14	40.18	0	0.00	40.00	14	5,135	0.27%
2021/07/20	10	40.89	2	40.65	40.60	8	5,149	0.16%
2021/07/19	7	41.50	0	0.00	41.35	7	5,206	0.13%
2021/07/16	0	0.00	2	42.55	42.50	-2	5,419	-0.04%
2021/07/15	4	42.20	0	0.00	41.75	4	5,568	0.07%
2021/07/14	2	41.30	2	41.20	41.15	0	5,798	0.00%
2021/07/12	0	0.00	1	42.25	42.50	-1	6,040	-0.02%
2021/07/09	4	41.88	1	42.00	41.95	3	6,373	0.05%
2021/07/07	1	42.70	0	0.00	42.60	1	7,496	0.01%
2021/07/06	2	42.80	0	0.00	42.70	2	7,871	0.03%
2021/07/05	3	43.45	5	43.42	42.80	-2	8,124	-0.02%
2021/07/02	3	43.08	5	42.99	43.00	-2	8,189	-0.02%
2021/07/01	1	42.20	0	0.00	42.15	1	8,194	0.01%
2021/06/30	0	0.00	4.4	42.54	42.60	-4.4	8,237	-0.05%
2021/06/29	1	42.30	5	42.35	42.30	-4	8,331	-0.05%
2021/06/28	4	42.10	0	0.00	42.50	4	8,484	0.05%
2021/06/25	5.3	42.74	7	42.71	42.50	-1.7	8,515	-0.02%
2021/06/24	9	41.92	1	42.60	42.75	8	8,614	0.09%
2021/06/23	7	41.24	5	41.10	41.60	2	8,997	0.02%
2021/06/22	2	40.05	0	0.00	40.00	2	9,683	0.02%
2021/06/21	13	39.83	2	39.70	39.50	11	10,778	0.10%
2021/06/18	8	40.44	3	40.73	40.50	5	10,830	0.05%
2021/06/17	4	40.15	2	40.05	40.20	2	10,808	0.02%
2021/06/16	0	0.00	31	40.15	40.05	-31	10,903	-0.28%
2021/06/15	2	39.43	2	39.45	39.40	0	11,015	0.00%
2021/06/11	2	39.85	0	0.00	39.65	2	11,273	0.02%
2021/06/09	2	39.85	0	0.00	39.35	2	11,374	0.02%
2021/06/08	6	39.93	0	0.00	39.65	6	11,406	0.05%
2021/06/07	0	0.00	2	39.80	39.80	-2	11,473	-0.02%
2021/06/02	33	39.81	13	40.08	40.10	20	11,720	0.17%
2021/06/01	2	39.95	0	0.00	40.10	2	11,728	0.02%
2021/05/28	2	39.70	2	39.75	39.70	0	11,827	0.00%
2021/05/27	7	38.88	0	0.00	38.80	7	11,868	0.06%
2021/05/25	0	39.85	0	0.00	39.55	0	12,015	0.00%
2021/05/24	3	39.30	0	0.00	39.50	3	12,265	0.02%
2021/05/21	2	39.10	0	0.00	39.20	2	12,377	0.02%
2021/05/20	0	0.00	3	39.12	38.60	-3	12,562	-0.02%
2021/05/19	1	38.90	1	39.45	39.20	0	12,798	0.00%
2021/05/18	1	36.75	8.6	38.22	38.85	-7.6	12,797	-0.06%
2021/05/17	13	36.31	1	36.05	36.00	12	12,762	0.09%
2021/05/14	6	39.19	3	39.52	38.90	3	12,672	0.02%
2021/05/13	1	37.10	0.4	38.55	38.40	0.6	12,556	0.01%
2021/05/12	10	38.15	24	37.87	38.10	-14	12,478	-0.11%
2021/05/11	12	40.99	42	40.68	40.60	-30	12,357	-0.24%
2021/05/10	3	42.82	1	43.75	43.20	2	12,322	0.02%
2021/05/07	5	42.60	20	42.29	42.90	-15	12,358	-0.12%
2021/05/06	2	40.58	12	41.08	40.55	-10	12,440	-0.08%
2021/05/05	13	40.55	0	0.00	40.40	13	12,720	0.10%
2021/05/04	8	40.75	6	40.98	40.50	2	12,698	0.02%
2021/05/03	16	43.77	7.1	43.79	42.95	8.9	12,571	0.07%
2021/04/29	1	45.30	2	45.25	45.40	-1	12,565	-0.01%
2021/04/27	3.1	45.63	2	45.70	45.60	1.1	12,645	0.01%
2021/04/26	3	45.05	4.1	44.84	44.75	-1.1	12,694	-0.01%
2021/04/23	3	44.72	2	44.78	44.60	1	12,780	0.01%
2021/04/22	24	45.56	5	45.74	44.35	19	12,901	0.15%
2021/04/21	17	46.61	13	46.79	46.50	4	12,842	0.03%
2021/04/20	27	47.70	46	47.40	47.85	-19	12,734	-0.15%
2021/04/19	7	46.43	13.3	46.42	46.40	-6.3	12,771	-0.05%
2021/04/16	2	45.50	8	45.61	45.65	-6	12,810	-0.05%
2021/04/15	30	46.14	14	45.75	45.55	16	12,884	0.12%
2021/04/14	43.4	46.83	29	47.22	47.20	14.4	12,794	0.11%
2021/04/13	48	47.13	22	47.17	46.80	26	13,010	0.20%
2021/04/12	23.3	45.95	25	46.28	46.30	-1.7	12,787	-0.01%
2021/04/09	13	44.81	3	44.77	44.70	10	13,190	0.08%
2021/04/08	3	43.90	1	43.95	44.05	2	13,439	0.01%
2021/04/07	9	43.97	1	43.95	43.95	8	13,403	0.06%
2021/04/06	12	44.01	2	44.10	44.00	10	13,536	0.07%
2021/04/01	5	43.79	8	44.03	44.45	-3	14,220	-0.02%
2021/03/31	17	43.96	26	44.12	44.05	-9	14,437	-0.06%
2021/03/30	13	43.25	10	43.39	43.35	3	14,258	0.02%
2021/03/29	20	43.18	10	43.23	43.45	10	14,224	0.07%
2021/03/26	10	43.59	20	43.90	43.25	-10	14,084	-0.07%
2021/03/25	92.2	46.47	56	46.12	45.10	36.2	13,578	0.27%
2021/03/24	47	45.62	44.1	45.45	46.65	2.9	12,788	0.02%
2021/03/23	6	42.45	5	42.90	42.45	1	11,679	0.01%
2021/03/22	5	41.97	5	42.08	42.45	0	11,591	0.00%
2021/03/19	6	42.33	3	42.30	42.10	3	11,540	0.03%
2021/03/18	8	42.91	0	0.00	42.80	8	11,438	0.07%
2021/03/17	6	43.51	7	43.74	43.30	-1	11,313	-0.01%
2021/03/16	2	42.68	4	42.78	42.75	-2	11,058	-0.02%
2021/03/15	3	42.35	3	42.52	42.25	0	10,985	0.00%
2021/03/12	0	0.00	1	42.50	42.50	-1	10,965	-0.01%
2021/03/11	1	42.45	1	42.35	42.40	0	10,998	0.00%
2021/03/10	14	42.79	11	42.40	42.35	3	10,968	0.03%
2021/03/09	0	0.00	3	42.57	42.85	-3	10,911	-0.03%
2021/03/08	2	42.80	3	42.67	42.10	-1	10,839	-0.01%
2021/03/05	2	41.50	1	41.35	41.50	1	10,725	0.01%
2021/03/04	2	41.58	0	0.00	41.60	2	10,714	0.02%
2021/03/03	0	0.00	2.8	41.79	41.85	-2.8	10,655	-0.03%
2021/03/02	1	42.00	3	41.70	41.20	-2	10,597	-0.02%
2021/02/26	10	41.76	0	0.00	41.65	10	10,553	0.09%
2021/02/25	0	0.00	3.2	42.41	42.60	-3.2	10,566	-0.03%
2021/02/24	8	42.07	1	42.80	41.40	7	10,518	0.07%
2021/02/23	3	43.17	9	43.53	43.55	-6	10,325	-0.06%
2021/02/22	23.1	43.12	6	43.20	42.90	17.1	10,227	0.17%
2021/02/19	12.4	42.87	17	42.25	43.70	-4.6	10,159	-0.05%
2021/02/18	10	40.87	2	40.65	41.10	8	9,965	0.08%
2021/02/17	2	40.43	1	40.70	40.90	1	10,053	0.01%
2021/02/05	1	40.15	5	40.22	40.00	-4	10,018	-0.04%
2021/02/04	3	40.42	5	40.35	40.35	-2	9,982	-0.02%
2021/02/03	3	41.10	0	0.00	40.95	3	9,973	0.03%
2021/02/01	11.4	40.16	11	40.51	40.45	0.4	9,892	0.00%
2021/01/29	1	41.25	30.1	41.10	40.90	-29.1	9,858	-0.30%
2021/01/28	3	41.73	0	0.00	41.35	3	9,789	0.03%
2021/01/27	76.3	41.81	38	42.06	43.20	38.3	9,589	0.40%
2021/01/26	27	41.54	25	41.10	41.10	2	9,261	0.02%
2021/01/25	8	41.84	0	0.00	41.95	8	9,225	0.09%
2021/01/22	17	41.84	20	42.33	43.20	-3	9,197	-0.03%
2021/01/21	1.4	41.51	3	41.60	40.95	-1.6	9,061	-0.02%
2021/01/20	1	41.60	1.1	41.54	41.45	-0.1	8,987	0.00%
2021/01/19	0	0.00	2	43.03	43.05	-2	8,845	-0.02%
2021/01/18	4.1	43.62	0	0.00	43.55	4.1	8,730	0.05%
2021/01/15	8	43.92	3	43.10	42.75	5	8,578	0.06%
2021/01/14	3	44.40	1	44.60	44.30	2	8,366	0.02%
2021/01/13	2	44.80	2.3	44.76	44.45	-0.3	8,162	0.00%
2021/01/12	4	44.54	27	44.56	43.95	-23	8,071	-0.28%
2021/01/11	21	47.05	4	46.98	46.80	17	7,913	0.21%
2021/01/08	1	47.00	26	47.09	46.55	-25	7,853	-0.32%
2021/01/07	14	48.41	12.1	48.27	48.00	1.9	7,662	0.03%
2021/01/06	32	50.99	23	50.99	49.00	9	7,415	0.12%
2021/01/05	13.2	49.53	15	49.44	48.85	-1.8	6,700	-0.03%
2021/01/04	31	49.78	44	48.09	50.90	-13	6,279	-0.21%
2020/12/31	35	45.87	231.2	46.52	46.90	-196.2	5,551	-3.53%	大賣/鉅額交易
2020/12/30	6	42.25	6.3	42.50	42.85	-0.3	5,130	-0.01%
2020/12/29	19	42.49	2	42.18	42.20	17	5,130	0.33%
2020/12/28	33.2	43.22	25.7	43.50	43.50	7.5	4,966	0.15%
2020/12/25	21	39.93	77.4	39.62	41.05	-56.4	4,236	-1.33%
2020/12/23	2	37.38	0	0.00	37.20	2	3,965	0.05%
2020/12/22	1	37.35	0	0.00	37.00	1	3,990	0.03%
2020/12/15	1	36.50	5	37.10	36.50	-4	4,114	-0.10%
2020/12/11	10	37.01	0	0.00	36.80	10	4,351	0.23%
2020/12/10	1	37.30	0	0.00	37.65	1	4,463	0.02%
2020/12/08	4	37.71	0	0.00	37.65	4	4,692	0.09%
2020/12/07	7	37.77	6	37.65	37.65	1	4,911	0.02%
2020/12/04	3	38.22	1	38.40	38.45	2	5,046	0.04%
2020/12/03	2	38.35	0	0.00	38.25	2	5,035	0.04%
2020/12/02	4	38.28	0	0.00	38.55	4	5,096	0.08%
2020/12/01	2	38.65	1	38.80	38.80	1	5,203	0.02%
2020/11/30	4	39.15	3	39.30	39.00	1	5,256	0.02%
2020/11/27	3	38.67	66	38.65	39.35	-63	5,360	-1.18%
2020/11/26	4	39.24	0	0.00	39.20	4	5,594	0.07%
2020/11/25	9	39.20	14	39.47	39.50	-5	5,902	-0.08%
2020/11/24	38	39.24	1	39.70	38.75	37	6,017	0.61%
2020/11/23	27	40.61	0.6	40.50	40.10	26.4	6,060	0.44%
2020/11/20	0	0.00	28.2	39.63	40.05	-28.2	6,286	-0.45%
2020/11/19	0.4	38.80	0.4	38.85	38.90	0	6,314	0.00%
2020/11/18	2	39.65	7	38.80	39.00	-5	6,319	-0.08%
2020/11/17	0.4	37.00	8	37.65	38.10	-7.6	6,289	-0.12%
2020/11/16	41	37.21	0	0.00	37.70	41	6,399	0.64%
2020/11/12	0	0.00	15	35.53	36.00	-15	6,632	-0.23%
2020/11/02	0	0.00	4.3	34.83	34.90	-4.3	7,806	-0.05%
2020/10/30	31.3	36.78	27.2	35.76	35.60	4.1	7,864	0.05%
2020/10/29	1.1	37.62	3	37.40	37.55	-1.9	7,849	-0.02%
2020/10/28	1	38.05	5	38.26	38.30	-4	7,917	-0.05%
2020/10/27	0.6	38.23	1.4	38.27	38.20	-0.9	7,957	-0.01%
2020/10/26	1	38.40	0.6	38.20	38.30	0.4	8,080	0.01%
2020/10/23	1	38.10	0	0.00	38.05	1	8,107	0.01%
2020/10/22	2	38.13	0.3	38.10	38.20	1.7	8,212	0.02%
2020/10/20	0.4	38.15	21	38.01	38.30	-20.6	8,430	-0.24%
2020/10/19	46.9	38.78	69.7	38.76	38.00	-22.8	8,490	-0.27%
2020/10/06	0	0.00	1	23.25	23.95	-1	8,403	-0.01%
2020/10/05	1	22.60	0	0.00	22.85	1	8,393	0.01%
2020/09/30	2	22.93	5	23.16	22.95	-3	8,477	-0.04%
2020/09/29	1.1	23.34	0	0.00	23.30	1.1	8,629	0.01%
2020/09/28	0	0.00	6	22.93	23.00	-6	8,866	-0.07%
2020/09/24	1	22.35	2	22.30	22.55	-1	8,931	-0.01%
2020/09/23	5	23.32	3	23.35	22.80	2	8,866	0.02%
2020/09/22	3	23.55	0	0.00	23.40	3	8,809	0.03%
2020/09/21	3	24.37	9	24.37	24.30	-6	8,759	-0.07%
2020/09/18	1	24.35	1	24.35	24.30	0	8,856	0.00%
2020/09/17	3	23.85	0	0.00	23.75	3	8,918	0.03%
2020/09/16	1	23.55	3	23.52	23.50	-2	8,958	-0.02%
2020/09/15	3	23.65	0	0.00	23.75	3	8,950	0.03%
2020/09/14	0	0.00	0	23.50	23.60	0	9,023	0.00%
2020/09/11	4	23.63	1	23.65	23.70	3	9,128	0.03%
2020/09/10	0	0.00	1	24.30	24.35	-1	9,194	-0.01%
2020/09/09	10	24.24	3	24.40	24.45	7	9,265	0.08%
2020/09/08	46	24.69	3	24.48	24.25	43	9,286	0.46%
2020/09/07	45	25.45	47	25.59	25.20	-2	9,275	-0.02%
2020/09/04	63	25.31	25	25.81	25.45	38	9,415	0.40%
2020/09/03	5	25.66	4	25.50	25.30	1	9,458	0.01%
2020/09/02	3	25.92	5	25.50	25.70	-2	9,787	-0.02%
2020/09/01	28	25.54	14	25.78	25.90	14	10,242	0.14%
2020/08/31	22	25.60	10	25.29	25.30	12	10,258	0.12%
2020/08/28	1	24.65	2	24.80	24.65	-1	10,694	-0.01%
2020/08/27	3	24.70	0	0.00	24.75	3	10,730	0.03%
2020/08/26	1	24.85	6	24.98	25.10	-5	10,706	-0.05%
2020/08/25	3	24.58	1	24.35	24.40	2	10,706	0.02%
2020/08/24	2	25.05	3	24.87	24.85	-1	10,717	-0.01%
2020/08/21	6	25.02	13	24.86	25.10	-7	10,745	-0.07%
2020/08/20	12	23.74	33	23.30	23.30	-21	10,541	-0.20%
2020/08/19	8	24.90	8	24.88	24.75	0	10,319	0.00%
2020/08/18	3	25.15	5	25.16	25.35	-2	10,271	-0.02%
2020/08/17	19	24.37	47	25.02	25.15	-28	10,263	-0.27%
2020/08/14	4	24.00	0	0.00	23.85	4	10,253	0.04%
2020/08/13	6	24.33	36	24.57	24.40	-30	10,722	-0.28%
2020/08/12	9	24.34	12	24.25	24.40	-3	11,160	-0.03%
2020/08/11	23	24.43	5	24.39	24.55	18	11,315	0.16%
2020/08/10	4	24.25	0	0.00	24.20	4	11,238	0.04%
2020/08/07	7	23.98	0	0.00	24.00	7	11,141	0.06%
2020/08/06	7	23.95	2	23.85	23.90	5	10,896	0.05%
2020/08/05	0	0.00	2	23.55	23.50	-2	10,748	-0.02%
2020/08/04	0	0.00	30	23.50	23.50	-30	10,813	-0.28%
2020/08/03	34	23.22	2	23.55	23.45	32	10,766	0.30%
2020/07/31	0	0.00	1	22.60	23.70	-1	10,628	-0.01%
2020/07/30	4	23.06	7	22.95	23.00	-3	10,275	-0.03%
2020/07/29	2	21.93	2	21.75	21.80	0	10,056	0.00%
2020/07/28	0	0.00	2	20.95	20.85	-2	10,052	-0.02%
2020/07/24	0	0.00	2	21.15	21.10	-2	10,072	-0.02%
2020/07/23	1	21.90	10	21.80	21.85	-9	10,053	-0.09%
2020/07/20	2	21.45	0	0.00	21.40	2	10,001	0.02%
2020/07/17	10	21.55	0	0.00	21.45	10	10,058	0.10%
2020/07/15	2	21.95	2	21.75	21.65	0	10,074	0.00%
2020/07/14	0	0.00	52	21.42	21.55	-52	10,050	-0.52%
2020/07/13	5	21.40	1	21.50	21.45	4	10,089	0.04%
2020/07/10	1	21.30	1	21.15	21.10	0	10,118	0.00%
2020/07/09	51	21.25	3	21.15	21.10	48	10,131	0.47%
2020/07/08	0	0.00	1	21.40	21.40	-1	10,172	-0.01%
2020/07/07	11	21.72	3	22.08	22.25	8	10,259	0.08%
2020/07/03	5	21.15	1	21.20	21.20	4	11,003	0.04%
2020/07/02	2	21.30	3	21.27	21.25	-1	11,299	-0.01%
2020/06/29	2	21.00	1	20.95	21.15	1	12,611	0.01%
2020/06/24	0	0.00	25	21.88	21.90	-25	12,541	-0.20%
2020/06/22	0	0.00	1	22.55	22.55	-1	12,531	-0.01%
2020/06/19	31	22.51	42.2	22.57	22.50	-11.2	12,547	-0.09%
2020/06/18	1	22.80	0	0.00	22.50	1	12,504	0.01%
2020/06/17	8	23.00	9	22.91	22.90	-1	12,471	-0.01%
2020/06/16	23	22.68	2	22.80	22.80	21	12,489	0.17%
2020/06/15	5	22.55	0	0.00	22.10	5	12,420	0.04%
2020/06/12	7	22.21	0	0.00	22.25	7	12,415	0.06%
2020/06/11	23	23.36	18	23.08	22.70	5	12,296	0.04%
2020/06/10	21	23.88	31	23.57	23.85	-10	12,240	-0.08%
2020/06/09	39	23.85	48	23.93	23.85	-9	12,160	-0.07%
2020/06/08	62	23.25	57	23.34	23.20	5	11,764	0.04%
2020/06/05	112	22.20	136	22.34	22.30	-24	11,237	-0.21%	大買/大賣/
2020/06/04	54	22.22	79	21.88	22.35	-25	11,126	-0.22%
2020/06/03	2	20.40	0	0.00	20.35	2	10,578	0.02%
2020/06/01	0	0.00	3	20.28	20.30	-3	10,650	-0.03%
2020/05/29	3	19.90	0	0.00	19.80	3	10,614	0.03%
2020/05/28	3	20.23	3	19.92	19.80	0	10,651	0.00%
2020/05/27	0	0.00	2	19.90	19.90	-2	10,612	-0.02%
2020/05/26	2	20.00	28	20.01	19.90	-26	10,745	-0.24%
2020/05/25	0	0.00	13	20.19	20.25	-13	10,725	-0.12%
2020/05/22	57	20.14	26	20.20	20.05	31	10,719	0.29%
2020/05/21	6	20.65	5	20.57	20.60	1	10,663	0.01%
2020/05/20	32	20.03	41	20.09	20.35	-9	10,541	-0.09%
2020/05/19	25	19.08	13	19.19	19.70	12	10,116	0.12%
2020/05/18	2	17.78	4	18.10	17.95	-2	9,692	-0.02%
2020/05/15	6	17.03	0	0.00	16.90	6	9,511	0.06%
2020/05/14	0	0.00	3	16.75	16.70	-3	9,458	-0.03%
2020/05/13	2	16.80	3	17.02	16.95	-1	9,527	-0.01%
2020/05/12	2	16.83	0	0.00	16.75	2	9,612	0.02%
2020/05/11	2	16.48	0	0.00	16.90	2	9,800	0.02%
2020/05/08	9	16.40	0	0.00	16.35	9	10,006	0.09%
2020/05/07	1	16.40	0	0.00	16.45	1	10,091	0.01%
2020/05/06	7	16.51	0	0.00	16.40	7	10,143	0.07%
2020/05/05	7	16.75	8	16.65	16.65	-1	10,113	-0.01%
2020/05/04	25	16.94	3	16.85	16.70	22	10,085	0.22%
2020/04/29	8	17.25	5	17.54	17.55	3	9,996	0.03%
2020/04/28	0	0.00	1	17.00	16.90	-1	9,978	-0.01%
2020/04/27	1	17.00	0	0.00	17.10	1	9,904	0.01%
2020/04/23	1	17.05	1	17.05	17.00	0	9,776	0.00%
2020/04/22	1	16.60	0	0.00	16.55	1	9,690	0.01%
2020/04/21	9	16.96	0	0.00	16.75	9	9,616	0.09%
2020/04/20	4	17.85	51	17.75	17.70	-47	9,464	-0.50%
2020/04/17	45	17.87	0	0.00	17.80	45	9,427	0.48%
2020/04/16	50	18.10	11	18.00	18.20	39	9,317	0.42%
2020/04/15	1	18.70	31	18.74	18.35	-30	9,244	-0.32%
2020/04/14	35	18.42	9	18.65	18.45	26	9,153	0.28%
2020/04/13	12	18.67	17	18.92	18.70	-5	9,024	-0.06%
2020/04/10	10	18.90	8	18.62	18.75	2	8,882	0.02%
2020/04/09	32	18.79	33	18.90	18.50	-1	8,637	-0.01%
2020/04/08	20	17.95	4	17.99	18.15	16	7,968	0.20%
2020/04/07	0	0.00	1	15.90	16.50	-1	7,539	-0.01%
2020/04/06	0	0.00	120	14.94	15.55	-120	7,210	-1.66%	大賣/鉅額交易
2020/04/01	13	14.76	3	14.80	14.85	10	6,853	0.15%
2020/03/31	5	14.90	105	14.71	14.70	-100	6,443	-1.55%	大賣/
2020/03/26	1	16.15	18	16.03	16.65	-17	5,713	-0.30%
2020/03/25	10	15.60	4	15.65	15.50	6	5,625	0.11%
2020/03/24	1	15.40	0	0.00	14.65	1	5,551	0.02%
2020/03/20	3	15.25	0	0.00	15.15	3	5,562	0.05%
2020/03/19	0	0.00	1	15.80	14.50	-1	5,495	-0.02%
2020/03/18	3	16.32	0	0.00	16.10	3	5,345	0.06%
2020/03/16	2	17.15	2	17.10	17.00	0	5,212	0.00%
2020/03/13	3	17.17	0	0.00	17.60	3	5,173	0.06%
2020/03/12	0	0.00	10	19.49	18.60	-10	5,023	-0.20%
2020/03/11	0	0.00	1	19.80	19.65	-1	4,910	-0.02%
2020/03/10	1	20.00	0	0.00	20.35	1	4,867	0.02%
2020/03/06	102	20.60	101	20.36	20.35	1	4,655	0.02%	大買/大賣/
2020/03/05	4	21.11	1	21.00	21.00	3	4,563	0.07%
2020/03/04	5	20.89	1	21.05	21.15	4	4,486	0.09%
2020/03/03	4	20.98	1	21.00	20.85	3	4,407	0.07%
2020/03/02	1	20.30	0	0.00	20.30	1	4,305	0.02%
2020/02/27	112	21.20	27	21.00	20.40	85	4,172	2.04%	大買/
2020/02/26	23	21.25	138	21.54	21.55	-115	4,034	-2.85%	大賣/鉅額交易
2020/02/25	1	20.70	0	0.00	20.80	1	3,835	0.03%
2020/02/24	2	20.70	0	0.00	20.95	2	3,775	0.05%
2020/02/21	110	20.85	4	20.83	20.95	106	3,682	2.88%	大買/鉅額交易
2020/02/20	38	20.75	38	21.00	21.05	0	3,614	0.00%
2020/02/19	14	20.26	0	0.00	20.90	14	3,444	0.41%
2020/02/18	0	0.00	5	20.30	20.15	-5	3,365	-0.15%
2020/02/17	4	19.93	10	20.05	20.05	-6	3,311	-0.18%
2020/02/14	0	0.00	3	19.90	19.80	-3	3,248	-0.09%
2020/02/13	4	20.15	0	0.00	20.00	4	3,221	0.12%
2020/02/12	0	0.00	126	20.04	20.05	-126	3,161	-3.99%	大賣/鉅額交易
2020/02/11	7	19.82	9	19.58	19.65	-2	3,040	-0.07%
2020/02/10	28.9	19.81	10	19.97	19.90	18.9	2,847	0.66%
2020/02/07	2	18.85	3	19.15	19.25	-1	2,539	-0.04%
2020/02/06	1	18.40	6	18.32	18.75	-5	2,407	-0.21%
2020/02/05	7	17.54	0	0.00	17.55	7	2,352	0.30%
2020/01/31	12	18.07	0	0.00	17.90	12	2,244	0.53%
2020/01/30	15	17.93	0	0.00	17.95	15	2,238	0.67%
2020/01/15	1	19.10	0	0.00	19.10	1	2,168	0.05%
2020/01/14	0	0.00	1	19.10	19.20	-1	2,197	-0.05%
2020/01/09	0	0.00	4	18.85	18.95	-4	2,306	-0.17%
2020/01/08	5	18.70	0	0.00	18.70	5	2,348	0.21%
2020/01/07	109	19.15	0	0.00	19.00	109	2,321	4.69%	大買/鉅額交易
2020/01/06	0	0.00	0.1	19.35	19.20	-0.1	2,347	-0.01%
2020/01/03	4	19.64	0	0.00	19.50	4	2,391	0.17%
2020/01/02	0	0.00	20	19.65	19.60	-20	2,383	-0.84%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/26	0	0.00	10	19.55	19.50	-10	2,460	-0.41%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/20	1	19.55	109	19.52	19.40	-108	2,563	-4.21%	大賣/鉅額交易
2019/12/18	7	19.70	0	0.00	19.65	7	2,554	0.27%
2019/12/17	0	0.00	2	19.70	19.75	-2	2,559	-0.08%
2019/12/13	0	0.00	9	19.10	18.95	-9	2,589	-0.35%
2019/12/12	109	19.15	0	0.00	19.10	109	2,834	3.85%	大買/鉅額交易
2019/12/11	23	19.10	0	0.00	19.15	23	2,851	0.81%
2019/12/10	0	0.00	11	19.11	19.10	-11	2,853	-0.39%
2019/12/05	0	0.00	15	18.88	18.80	-15	3,019	-0.50%
2019/12/04	3	18.95	0	0.00	18.95	3	3,010	0.10%
2019/12/03	3	18.95	0	0.00	18.90	3	3,028	0.10%
2019/12/02	3	19.05	0	0.00	19.00	3	3,035	0.10%
2019/11/28	0	0.00	50	18.95	19.15	-50	3,038	-1.65%
2019/11/27	10	18.88	0	0.00	18.80	10	3,037	0.33%
2019/11/25	25	18.74	0	0.00	18.75	25	3,082	0.81%
2019/11/21	5	18.75	0	0.00	18.75	5	3,116	0.16%
2019/11/20	5	19.00	0	0.00	19.00	5	3,120	0.16%
2019/11/19	5	18.95	0	0.00	19.00	5	3,135	0.16%
2019/11/18	15	18.70	0	0.00	18.80	15	3,179	0.47%
2019/11/15	10	18.58	5	18.60	18.70	5	3,276	0.15%
2019/11/14	2	19.00	3	19.02	19.00	-1	3,218	-0.03%
2019/11/12	25	19.15	0.4	19.15	19.15	24.7	3,317	0.74%
2019/11/07	10.4	19.77	10	19.73	19.60	0.4	3,789	0.01%
2019/11/04	3	19.60	16	19.84	19.60	-13	3,884	-0.33%
2019/10/22	5	19.90	0	0.00	19.80	5	4,970	0.10%
2019/10/21	0	0.00	1	19.95	19.85	-1	5,024	-0.02%
2019/10/18	16	19.43	0	0.00	19.50	16	5,082	0.31%
2019/10/17	2	19.60	0	0.00	19.70	2	5,096	0.04%
2019/10/16	0	0.00	2	19.60	19.55	-2	5,099	-0.04%
2019/10/14	0	0.00	6	19.35	19.40	-6	5,142	-0.12%
2019/10/09	11	18.95	0	0.00	18.95	11	5,240	0.21%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	10	19.30	0	0.00	19.40	10	5,512	0.18%
2019/10/03	31	19.32	0	0.00	19.35	31	5,561	0.56%
2019/10/02	10	19.65	0	0.00	19.60	10	5,636	0.18%
2019/09/27	30	19.75	2	19.80	19.65	28	5,854	0.48%
2019/09/26	2	20.10	0	0.00	20.15	2	5,899	0.03%
2019/09/25	0	0.00	0.1	20.25	20.25	-0.1	6,043	0.00%
2019/09/24	10	20.25	2	20.20	20.25	8	6,196	0.13%
2019/09/19	0	0.00	10	20.85	20.60	-10	6,527	-0.15%
2019/09/18	0	0.00	2	20.30	20.40	-2	6,707	-0.03%
2019/09/17	0	0.00	1	20.65	20.10	-1	6,676	-0.01%
2019/09/11	1	21.05	0	0.00	20.95	1	6,892	0.01%
2019/09/09	6	21.43	0	0.00	21.35	6	6,974	0.09%
2019/09/05	130	20.85	0	0.00	20.85	130	7,119	1.83%	大買/鉅額交易
2019/08/29	0	0.00	5	20.95	20.90	-5	7,911	-0.06%
2019/08/28	5	21.10	0	0.00	21.15	5	8,083	0.06%
2019/08/22	0	0.00	2	21.00	21.00	-2	9,296	-0.02%
2019/08/21	2	20.95	0	0.00	20.95	2	9,722	0.02%
2019/08/19	0	0.00	3	21.15	21.15	-3	10,315	-0.03%
2019/08/16	1	21.35	0	0.00	21.30	1	10,429	0.01%
2019/08/15	4	21.10	0	0.00	21.10	4	10,583	0.04%
2019/08/13	22	22.40	2	22.35	22.25	20	10,900	0.18%
2019/08/12	0	0.00	35	22.30	23.15	-35	11,551	-0.30%
2019/08/06	5	22.60	0	0.00	22.70	5	12,036	0.04%
2019/08/05	10	22.95	0	0.00	22.90	10	12,002	0.08%
2019/08/02	11	23.00	0	0.00	23.05	11	11,956	0.09%
2019/08/01	10	23.54	0	0.00	23.60	10	11,864	0.08%
2019/07/31	0	0.00	5	24.10	24.00	-5	11,789	-0.04%
2019/07/30	0	0.00	21	24.55	24.30	-21	11,699	-0.18%
2019/07/29	9	24.46	105	24.28	24.45	-96	11,611	-0.83%	大賣/
2019/07/26	1	23.70	33	23.90	23.90	-32	11,344	-0.28%
2019/07/25	2	22.60	0	0.00	22.65	2	10,970	0.02%
2019/07/24	2	22.40	0	0.00	22.35	2	10,959	0.02%
2019/07/23	2	22.60	2.4	22.80	22.55	-0.4	10,920	0.00%
2019/07/22	0	0.00	5	23.18	23.20	-5	10,850	-0.05%
2019/07/16	0.2	23.45	0	0.00	23.45	0.2	10,642	0.00%
2019/07/12	0	0.00	2	23.90	23.15	-2	10,479	-0.02%
2019/07/11	3	23.98	0	0.00	23.95	3	10,325	0.03%
2019/07/10	2	23.95	0	0.00	23.85	2	10,321	0.02%
2019/07/09	5	23.65	5	23.85	23.80	0	10,487	0.00%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	10	23.80	23.60	-10	10,474	-0.10%
2019/07/04	13	23.53	5	23.50	23.50	8	10,403	0.08%
2019/07/03	0	0.00	1	23.30	23.00	-1	10,384	-0.01%
2019/07/02	4	23.53	5	23.60	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	9	23.11	23.25	-9	10,231	-0.09%
2019/06/27	2	22.95	35	22.90	22.80	-33	10,070	-0.33%
2019/06/26	8	22.77	3	22.95	22.95	5	10,027	0.05%
2019/06/25	5	22.66	3	22.80	22.60	2	10,079	0.02%
2019/06/24	0	0.00	0.4	22.10	22.10	-0.4	9,829	0.00%
2019/06/17	2	21.50	11	21.42	21.45	-9	9,199	-0.10%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/12	29	22.06	0	0.00	22.00	29	8,821	0.33%
2019/06/11	1	22.50	3	22.60	22.60	-2	8,623	-0.02%
2019/06/10	32	22.56	8	22.58	22.50	24	8,484	0.28%
2019/06/06	17.1	22.59	5	23.20	22.55	12.1	8,361	0.14%
2019/06/05	7	23.31	0	0.00	23.20	7	8,178	0.09%
2019/06/04	33	23.20	1	23.60	23.10	32	7,985	0.40%
2019/06/03	93	23.63	6	23.67	23.25	87	7,805	1.11%
2019/05/31	25	23.91	0	0.00	23.85	25	7,586	0.33%
2019/05/30	12	23.92	14	24.06	23.85	-2	7,354	-0.03%
2019/05/29	58	24.55	39	24.35	24.00	19	7,142	0.27%
2019/05/28	35	23.94	85	24.08	23.55	-50	6,501	-0.77%
2019/05/27	164	23.51	120	23.47	23.95	44	6,045	0.73%	大買/大賣/
2019/05/24	0	0.00	17	21.76	21.80	-17	5,396	-0.32%
2019/05/23	52	22.00	24	22.25	21.80	28	5,322	0.53%
2019/05/22	2	22.08	2	22.05	22.55	0	5,186	0.00%
2019/05/21	23	22.05	5	22.17	22.25	18	4,989	0.36%
2019/05/20	7	22.64	30	22.50	22.50	-23	4,829	-0.48%
2019/05/17	71	22.18	24	22.02	22.15	47	4,370	1.08%
2019/05/16	16	20.77	11	20.71	20.50	5	3,649	0.14%
2019/05/14	2	20.05	0	0.00	20.20	2	3,131	0.06%
2019/05/06	22	19.25	0	0.00	19.25	22	2,864	0.77%
2019/04/30	50	19.50	0	0.00	19.50	50	2,831	1.77%
2019/04/23	7	19.90	0	0.00	19.95	7	2,782	0.25%
2019/04/22	0	0.00	3	19.95	19.90	-3	2,783	-0.11%
2019/04/19	0	0.00	7	19.89	19.85	-7	2,786	-0.25%
2019/04/18	0	0.00	6	19.75	19.80	-6	2,787	-0.22%
2019/04/17	5	19.30	0	0.00	19.60	5	2,778	0.18%
2019/04/16	9	19.29	1	19.30	19.20	8	2,716	0.29%
2019/04/11	1	20.50	0	0.00	20.35	1	2,304	0.04%
2019/04/10	0	0.00	2	20.63	20.70	-2	2,286	-0.09%
2019/04/09	2	20.75	4	20.55	20.60	-2	2,251	-0.09%
2019/04/08	11	19.95	13	20.15	20.25	-2	2,147	-0.09%
2019/04/01	1	19.65	0	0.00	19.70	1	2,102	0.05%
2019/03/29	4	19.90	0	0.00	19.45	4	2,083	0.19%
2019/03/28	11	20.07	18	20.05	19.90	-7	2,029	-0.34%
2019/03/27	0	0.00	1	18.80	18.85	-1	1,773	-0.06%
2019/03/26	0	0.00	1	18.90	18.80	-1	1,808	-0.06%
2019/03/22	2	18.95	0	0.00	18.95	2	2,036	0.10%
2019/03/20	5	19.00	0	0.00	18.95	5	2,178	0.23%
2019/03/18	10	18.90	0	0.00	18.90	10	2,282	0.44%
2019/03/15	0	0.00	10	18.90	18.90	-10	2,343	-0.43%
2019/03/14	0	0.00	1	19.00	18.95	-1	2,454	-0.04%
2019/03/12	2	19.10	0	0.00	19.10	2	3,623	0.06%
2019/02/26	5	19.00	0	0.00	18.95	5	4,119	0.12%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/22	1	18.80	0	0.00	18.95	1	4,106	0.02%
2019/02/20	0	0.00	1	18.70	18.65	-1	4,062	-0.02%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/12	1	18.40	1	18.50	18.50	0	4,021	0.00%
2019/02/11	1	18.35	0	0.00	18.40	1	4,049	0.02%
2019/01/28	0	0.00	4	18.56	18.55	-4	4,040	-0.10%
2019/01/21	0	0.00	2	18.10	18.10	-2	4,046	-0.05%
2019/01/17	11	18.00	0	0.00	18.05	11	4,132	0.27%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/11	3	17.90	0	0.00	17.80	3	4,193	0.07%
2019/01/10	1	17.90	0	0.00	17.80	1	4,192	0.02%
2019/01/08	0	0.00	1.5	17.90	17.80	-1.5	4,224	-0.04%
2018/12/26	0	0.00	3	18.35	18.25	-3	4,430	-0.07%
2018/12/24	4	18.60	0	0.00	18.55	4	4,446	0.09%
2018/12/20	2	19.40	0	0.00	19.35	2	4,486	0.04%
2018/12/18	2	19.38	1	19.45	19.35	1	4,449	0.02%
2018/12/17	0	0.00	3	20.58	20.60	-3	4,288	-0.07%
2018/12/14	1	20.60	0	0.00	20.55	1	4,241	0.02%
2018/12/10	1	20.00	0	0.00	20.10	1	4,107	0.02%
2018/12/07	6	20.14	3	20.17	20.05	3	4,060	0.07%
2018/12/06	5	20.35	6	20.56	20.05	-1	3,944	-0.03%
2018/12/05	37	20.79	54	20.80	21.00	-17	3,702	-0.46%
2018/12/04	6	19.01	17.1	19.33	20.00	-11.1	2,803	-0.40%
2018/12/03	3	18.20	0	0.00	18.20	3	2,479	0.12%
2018/11/29	2	18.15	0	0.00	18.00	2	2,368	0.08%
2018/11/27	0	0.00	0	18.00	18.00	0	2,341	0.00%
2018/11/23	2	17.80	20	17.73	17.75	-18	2,388	-0.75%
2018/11/22	5	18.10	0	0.00	17.95	5	2,401	0.21%
2018/11/20	3	18.10	0	0.00	18.00	3	2,400	0.12%
2018/11/06	0	0.00	1	18.05	18.15	-1	2,532	-0.04%
2018/11/02	10	18.00	0	0.00	18.00	10	2,561	0.39%
2018/11/01	1	18.05	0	0.00	18.00	1	2,568	0.04%
2018/10/29	1	17.50	0	0.00	17.60	1	2,587	0.04%
2018/10/26	0	0.00	3	17.62	17.70	-3	2,615	-0.11%
2018/10/24	0	0.00	1	18.45	18.60	-1	2,622	-0.04%
2018/10/19	10	18.70	0	0.00	18.55	10	2,641	0.38%
2018/10/15	0	0.00	10	19.50	19.50	-10	2,559	-0.39%
2018/10/12	0.9	19.65	2	19.30	19.60	-1.1	2,525	-0.04%
2018/10/11	1	19.75	0	0.00	19.65	1	2,494	0.04%
2018/10/08	0	0.00	7	20.75	20.70	-7	2,408	-0.29%
2018/10/05	0	0.00	5	20.82	20.75	-5	2,396	-0.21%
2018/10/04	0	0.00	1	21.40	21.25	-1	2,368	-0.04%
2018/10/03	0	0.00	2	21.45	21.40	-2	2,363	-0.08%
2018/10/02	4	21.68	1	21.50	21.55	3	2,354	0.13%
2018/10/01	0	0.00	2	21.60	21.60	-2	2,336	-0.09%
2018/09/28	9	21.72	2	21.70	21.70	7	2,325	0.30%
2018/09/27	5	21.20	0	0.00	21.20	5	2,245	0.22%
2018/09/26	1	21.15	0	0.00	21.15	1	2,255	0.04%
2018/09/25	0	0.00	15	20.87	20.90	-15	2,271	-0.66%
2018/09/21	0	0.00	5	20.95	20.90	-5	2,281	-0.22%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/10	0	0.00	2	20.30	20.30	-2	2,855	-0.07%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/04	0	0.00	9	21.19	21.05	-9	2,957	-0.30%
2018/09/03	2	21.25	1	21.15	21.20	1	3,020	0.03%
2018/08/31	1	21.25	0	0.00	21.05	1	3,042	0.03%
2018/08/30	2	21.05	0	0.00	21.05	2	3,052	0.07%
2018/08/29	0	0.00	1	21.10	21.05	-1	3,092	-0.03%
2018/08/28	7	20.70	0	0.00	20.75	7	3,085	0.23%
2018/08/24	0	0.00	1	20.60	20.60	-1	3,156	-0.03%
2018/08/17	5	20.30	0	0.00	20.30	5	3,286	0.15%
2018/08/09	10	21.05	0	0.00	21.00	10	3,584	0.28%
2018/08/07	2	21.10	10	21.10	21.05	-8	3,681	-0.22%
2018/08/06	5	21.15	0	0.00	21.05	5	3,922	0.13%
2018/08/01	10	21.43	1	21.45	21.40	9	3,874	0.23%
2018/07/31	11	21.10	4	21.15	21.15	7	3,807	0.18%
2018/07/30	0	0.00	1	21.15	21.10	-1	3,785	-0.03%
2018/07/18	1	20.80	0	0.00	20.80	1	3,732	0.03%
2018/07/16	1	21.20	1	21.20	21.15	0	3,664	0.00%
2018/07/13	0	0.00	1	21.05	21.10	-1	3,664	-0.03%
2018/07/12	5	21.00	0	0.00	21.00	5	3,670	0.14%
2018/07/11	1	20.85	0	0.00	20.85	1	3,667	0.03%
2018/07/06	11	20.65	0	0.00	20.60	11	3,646	0.30%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/06/29	2	21.30	0	0.00	21.10	2	3,658	0.05%
2018/06/25	0	0.00	1	22.10	21.75	-1	3,444	-0.03%
2018/06/21	1	21.90	0	0.00	21.85	1	3,285	0.03%
2018/06/20	0	0.00	8	22.15	22.10	-8	3,202	-0.25%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/14	0	0.00	20	22.60	22.60	-20	2,981	-0.67%
2018/06/13	0	0.00	8	22.75	22.75	-8	2,950	-0.27%
2018/06/12	29	22.70	4	22.75	22.80	25	3,019	0.83%
2018/06/08	0	0.00	6	23.24	23.10	-6	2,938	-0.20%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/06/05	0	0.00	1	23.35	23.30	-1	2,888	-0.03%
2018/06/01	1	23.45	0	0.00	23.30	1	2,852	0.04%
2018/05/29	2	23.45	0	0.00	23.50	2	2,867	0.07%
2018/05/25	2	23.50	0	0.00	23.45	2	2,885	0.07%
2018/05/24	2	23.70	0	0.00	23.55	2	2,911	0.07%
2018/05/22	3	24.00	33	24.03	23.90	-30	2,813	-1.07%
2018/05/21	3	24.28	4	24.33	24.20	-1	2,789	-0.04%
2018/05/18	1	24.25	1	24.20	24.15	0	2,730	0.00%
2018/05/17	15	24.10	1	24.15	24.05	14	2,626	0.53%
2018/05/16	1	23.85	12	23.75	23.80	-11	2,492	-0.44%
2018/05/15	5	23.95	10	23.90	24.00	-5	2,474	-0.20%
2018/05/14	45	23.87	9	24.17	23.95	36	2,493	1.44%
2018/05/09	0	0.00	0.2	22.35	22.40	-0.2	2,256	-0.01%
2018/05/04	1	22.45	0	0.00	22.35	1	2,276	0.04%
2018/05/02	1	22.70	0	0.00	22.80	1	2,300	0.04%
2018/04/24	1	22.20	0	0.00	22.20	1	2,460	0.04%
2018/03/30	0	0.00	2	22.60	22.60	-2	2,906	-0.07%
2018/03/29	0	0.00	5	22.55	22.55	-5	2,892	-0.17%
2018/03/28	3	22.57	5	22.66	22.60	-2	2,892	-0.07%
2018/03/26	0	0.00	2	22.75	22.75	-2	2,893	-0.07%
2018/03/23	0	0.00	5	22.85	22.85	-5	2,909	-0.17%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	5	23.30	10	23.25	23.25	-5	3,079	-0.16%
2018/03/19	0	0.00	69	23.35	23.35	-69	3,107	-2.22%
2018/03/16	1	23.20	4	23.15	23.30	-3	3,209	-0.09%
2018/03/15	0	0.00	19	23.45	23.40	-19	3,160	-0.60%
2018/03/13	8	23.81	8	23.65	23.60	0	3,206	0.00%
2018/03/12	1	23.40	0	0.00	23.45	1	3,217	0.03%
2018/03/09	0	0.00	1	23.30	23.20	-1	3,280	-0.03%
2018/03/08	5	23.30	0	0.00	23.25	5	3,391	0.15%
2018/03/05	1	23.50	6	23.25	23.25	-5	4,854	-0.10%
2018/03/02	0	0.00	10	23.05	23.05	-10	4,897	-0.20%
2018/03/01	8	23.46	0	0.00	23.35	8	4,957	0.16%
2018/02/27	14	23.31	0	0.00	23.35	14	5,029	0.28%
2018/02/26	1	23.35	0	0.00	23.35	1	5,011	0.02%
2018/02/23	16	22.74	0	0.00	22.80	16	4,984	0.32%
2018/02/12	15	22.26	0	0.00	22.25	15	5,062	0.30%
2018/02/09	2	22.05	0	0.00	22.30	2	5,082	0.04%
2018/02/07	0	0.00	19	22.50	22.45	-19	5,162	-0.37%
2018/02/06	66	22.10	26	22.30	22.30	40	5,193	0.77%
2018/01/30	0	0.00	7	23.65	23.50	-7	5,152	-0.14%
2018/01/29	0.1	23.80	0	0.00	23.85	0.1	5,137	0.00%
2018/01/25	1	23.80	0	0.00	23.75	1	5,134	0.02%
2018/01/22	10	23.65	0	0.00	23.75	10	5,034	0.20%
2018/01/18	3	24.00	0	0.00	23.70	3	5,000	0.06%
2018/01/11	10	23.40	0	0.00	23.25	10	5,002	0.20%
2018/01/09	1	23.55	0	0.00	23.60	1	4,994	0.02%
2018/01/08	0	0.00	3	23.60	23.65	-3	4,977	-0.06%
2018/01/04	0	0.00	5	23.50	23.40	-5	4,916	-0.10%
2018/01/03	0	0.00	2	23.80	23.65	-2	4,899	-0.04%