裕隆 (2201)-國票-九鼎券商分點個股進出

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
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	68.84	3	69.40	68.70	7	4,460	0.16%
2024/04/29	1	69.70	5	68.70	69.30	-4	4,426	-0.09%
2024/04/26	2	68.45	1	67.50	67.50	1	4,348	0.02%
2024/04/24	1	67.90	3	68.10	68.00	-2	4,375	-0.05%
2024/04/23	5	67.70	2	68.55	67.50	3	4,493	0.07%
2024/04/22	0	0.00	10	67.90	67.80	-10	4,508	-0.22%
2024/04/19	10.1	67.40	1	68.50	66.90	9.1	4,450	0.20%
2024/04/18	2	68.20	13	69.68	69.30	-11	4,372	-0.25%
2024/04/17	10	67.83	0	0.00	67.40	10	4,297	0.23%
2024/04/16	2	67.50	10	67.30	67.40	-8	4,327	-0.18%
2024/04/15	2	69.20	0	0.00	69.30	2	4,331	0.05%
2024/04/12	0	0.00	1	69.00	69.00	-1	4,315	-0.02%
2024/04/11	0	0.00	4	69.15	69.30	-4	4,321	-0.09%
2024/04/10	3	69.57	0	0.00	69.90	3	4,333	0.07%
2024/04/09	5	69.26	1	70.20	69.10	4	4,375	0.09%
2024/04/08	14.2	68.31	15	69.47	70.00	-0.8	4,361	-0.02%
2024/04/03	16	66.65	1	66.60	66.70	15	4,271	0.35%
2024/04/02	2	67.90	0	0.00	67.80	2	4,291	0.05%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/29	1	68.30	0	0.00	68.10	1	4,301	0.02%
2024/03/28	4	68.40	4	67.50	68.20	0	4,347	0.00%
2024/03/27	3	67.40	0	0.00	67.30	3	4,480	0.07%
2024/03/26	2	67.30	0	0.00	67.10	2	4,634	0.04%
2024/03/25	1	68.20	0	0.00	68.10	1	4,637	0.02%
2024/03/21	0	0.00	0.2	68.10	67.80	-0.2	4,792	0.00%
2024/03/20	0	0.00	2	68.20	67.70	-2	4,949	-0.04%
2024/03/19	3	68.40	0	0.00	68.30	3	4,983	0.06%
2024/03/18	1	69.40	1	69.70	69.50	0	5,136	0.00%
2024/03/15	2	69.10	0	0.00	68.50	2	5,158	0.04%
2024/03/14	1	70.10	0	0.00	69.80	1	5,161	0.02%
2024/03/13	22	69.74	0	0.00	69.70	22	5,145	0.43%
2024/03/12	14	70.81	24	70.84	71.90	-10	5,096	-0.20%
2024/03/11	3	67.10	3	66.67	67.60	0	4,959	0.00%
2024/03/08	4.3	67.57	4	68.70	67.10	0.3	4,948	0.01%
2024/03/07	2	69.70	1	69.00	68.90	1	4,864	0.02%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	1	70.70	70.80	-1	4,943	-0.02%
2024/02/29	3	69.53	8	69.80	70.70	-5	4,946	-0.10%
2024/02/27	4	69.58	3	69.90	69.40	1	4,902	0.02%
2024/02/26	4	70.60	9	70.94	70.60	-5	4,906	-0.10%
2024/02/23	11	71.51	10	71.50	71.20	1	4,978	0.02%
2024/02/22	0	0.00	2	70.75	70.90	-2	5,036	-0.04%
2024/02/21	2	71.00	2	71.30	70.80	0	5,195	0.00%
2024/02/20	6	71.37	0	0.00	70.90	6	5,293	0.11%
2024/02/19	12.2	72.15	8	71.85	72.20	4.2	5,303	0.08%
2024/02/16	1	69.70	3.2	69.90	69.90	-2.2	5,334	-0.04%
2024/02/15	1.4	69.04	1	68.80	68.70	0.4	5,342	0.01%
2024/02/05	0	0.00	1	68.60	69.30	-1	5,354	-0.02%
2024/02/02	5.4	69.50	1	70.50	69.10	4.4	5,451	0.08%
2024/01/31	0	0.00	0.5	69.40	69.50	-0.5	5,501	-0.01%
2024/01/29	1	69.90	2	70.20	69.80	-1	5,541	-0.02%
2024/01/26	2	70.20	0	0.00	69.80	2	5,599	0.04%
2024/01/25	3	69.70	1	70.80	69.70	2	5,675	0.04%
2024/01/24	11	70.57	7	70.97	70.80	4	5,723	0.07%
2024/01/22	2	68.90	1	68.60	68.60	1	5,904	0.02%
2024/01/19	2.1	68.98	0	0.00	69.10	2.1	6,009	0.03%
2024/01/18	6.5	67.85	3	68.00	68.50	3.5	6,091	0.06%
2024/01/17	7	68.64	3.4	67.75	67.70	3.6	6,163	0.06%
2024/01/16	5.7	70.04	0	0.00	69.80	5.7	6,113	0.09%
2024/01/15	1	70.70	0	0.00	70.90	1	6,215	0.02%
2024/01/12	2	70.80	0	0.00	70.70	2	6,435	0.03%
2024/01/11	1	70.80	1	70.70	70.70	0	6,557	0.00%
2024/01/10	1	70.40	4	70.15	70.20	-3	6,941	-0.04%
2024/01/09	16.1	71.10	5	70.94	70.90	11.1	7,154	0.16%
2024/01/08	1	72.40	0	0.00	72.30	1	7,691	0.01%
2024/01/05	3	72.60	0	0.00	72.40	3	8,913	0.03%
2024/01/04	2	73.40	0	0.00	72.60	2	9,230	0.02%
2024/01/03	0.2	73.30	0	0.00	73.10	0.2	9,285	0.00%
2024/01/02	3	75.03	7	75.06	74.80	-4	9,265	-0.04%
2023/12/29	6.6	75.17	3	75.10	74.80	3.6	9,295	0.04%
2023/12/28	9.6	74.59	17	74.34	74.60	-7.4	9,415	-0.08%
2023/12/27	6	73.02	1	73.60	73.30	5	9,442	0.05%
2023/12/26	7.1	72.76	7	72.84	72.70	0.1	9,545	0.00%
2023/12/25	3.6	72.77	3	72.93	72.80	0.6	9,755	0.01%
2023/12/22	12.6	73.33	4	72.88	72.20	8.6	9,944	0.09%
2023/12/21	24.2	72.86	0	0.00	72.70	24.2	9,849	0.25%
2023/12/20	7	74.13	1	74.20	74.10	6	9,898	0.06%
2023/12/19	1.1	74.31	1	74.30	74.00	0.1	9,935	0.00%
2023/12/18	12.4	74.68	1	74.20	74.40	11.4	9,995	0.11%
2023/12/15	10.2	76.03	1	76.40	75.50	9.2	10,188	0.09%
2023/12/14	3	76.97	7	77.17	77.30	-4	10,213	-0.04%
2023/12/13	56	76.15	2	76.00	76.00	54	10,171	0.53%
2023/12/12	2	78.20	2	78.30	77.80	0	10,053	0.00%
2023/12/11	2	77.90	7	78.16	78.00	-5	10,108	-0.05%
2023/12/08	3	77.60	0	0.00	77.20	3	10,156	0.03%
2023/12/07	4	77.83	1	77.60	77.60	3	10,186	0.03%
2023/12/06	18	77.99	9	77.88	77.80	9	10,240	0.09%
2023/12/05	4	76.70	7	76.83	77.00	-3	10,270	-0.03%
2023/12/04	1	76.80	9	76.90	76.50	-8	10,336	-0.08%
2023/12/01	1	76.90	5	77.06	77.10	-4	10,458	-0.04%
2023/11/30	25.1	76.63	3	76.60	76.90	22.1	10,662	0.21%
2023/11/29	5	77.98	2	78.80	77.90	3	11,171	0.03%
2023/11/28	0	0.00	0.1	78.00	78.40	-0.1	11,565	0.00%
2023/11/27	12	77.64	10	77.78	77.10	2	11,759	0.02%
2023/11/24	2	78.00	2	78.50	78.50	0	12,164	0.00%
2023/11/22	17.2	77.88	7	77.79	77.70	10.2	12,453	0.08%
2023/11/21	3	77.93	12	79.03	79.00	-9	12,370	-0.07%
2023/11/20	12.7	78.38	4	78.18	78.00	8.7	12,279	0.07%
2023/11/17	10	79.70	12.6	79.78	80.20	-2.6	12,116	-0.02%
2023/11/16	8	79.18	3	79.17	79.10	5	12,025	0.04%
2023/11/15	19	79.36	7	79.06	78.50	12	11,968	0.10%
2023/11/14	2.3	76.91	1	77.00	77.90	1.3	11,858	0.01%
2023/11/13	0	0.00	2	77.65	77.60	-2	11,869	-0.02%
2023/11/10	18.4	77.60	3	77.90	77.10	15.4	11,883	0.13%
2023/11/09	4	79.08	2	79.15	79.20	2	11,857	0.02%
2023/11/08	3	79.07	1	78.90	78.60	2	12,001	0.02%
2023/11/07	4	78.55	3	78.87	79.10	1	12,008	0.01%
2023/11/06	10	78.81	11	78.93	78.80	-1	12,036	-0.01%
2023/11/03	12	78.44	43	78.34	78.20	-31	12,143	-0.26%
2023/11/02	78.3	77.09	18	76.92	77.40	60.3	12,086	0.50%
2023/11/01	7	74.17	4	74.73	75.00	3	12,009	0.02%
2023/10/31	23.1	75.87	7	77.10	74.10	16.1	11,946	0.13%
2023/10/30	10	77.18	13	76.72	76.90	-3	11,861	-0.03%
2023/10/27	4	77.75	3	78.10	77.30	1	11,890	0.01%
2023/10/26	11.4	78.52	9	79.01	78.20	2.4	11,957	0.02%
2023/10/25	2.5	79.60	13	80.88	80.10	-10.5	11,962	-0.09%
2023/10/24	17.1	78.69	18	78.27	79.00	-0.9	12,043	-0.01%
2023/10/23	14.5	78.07	5	78.44	77.80	9.5	12,066	0.08%
2023/10/20	34.1	79.27	14	78.81	79.10	20.1	12,142	0.17%
2023/10/19	16.2	80.18	59	80.07	81.40	-42.8	12,052	-0.36%
2023/10/18	40.5	81.42	31	82.33	80.10	9.5	12,069	0.08%
2023/10/17	21.8	82.16	15	82.47	81.10	6.8	11,808	0.06%
2023/10/16	43.1	84.21	21	85.57	83.00	22.1	11,705	0.19%
2023/10/13	52	85.89	91.5	88.01	85.10	-39.5	11,340	-0.35%
2023/10/12	22	82.59	51	82.44	84.00	-29	10,331	-0.28%
2023/10/11	6	79.17	5	79.72	78.80	1	10,484	0.01%
2023/10/06	14	78.96	3	79.33	78.90	11	10,709	0.10%
2023/10/05	13	78.72	2	78.85	78.40	11	10,747	0.10%
2023/10/04	33.4	78.67	19	78.86	78.40	14.4	10,777	0.13%
2023/10/03	12	81.23	1.1	81.85	80.50	10.9	10,670	0.10%
2023/10/02	21.6	82.14	26	82.22	82.00	-4.4	10,679	-0.04%
2023/09/28	30.6	83.74	8	85.06	83.00	22.6	10,776	0.21%
2023/09/27	19	85.52	25	85.43	86.00	-6	10,746	-0.06%
2023/09/26	6	84.30	24	84.28	83.70	-18	10,621	-0.17%
2023/09/25	34	84.75	40	84.82	84.30	-6	10,678	-0.06%
2023/09/22	5	80.90	7	81.67	82.50	-2	10,638	-0.02%
2023/09/21	12	81.67	4	82.30	80.60	8	10,613	0.08%
2023/09/20	30	83.46	5	84.36	82.20	25	10,624	0.24%
2023/09/19	7	84.99	12	85.08	84.60	-5	10,450	-0.05%
2023/09/18	6	83.20	1	82.20	83.30	5	10,335	0.05%
2023/09/15	60	83.47	1	83.10	82.90	59	10,380	0.57%
2023/09/14	27	83.51	0	0.00	83.80	27	10,412	0.26%
2023/09/13	6.1	82.01	8	83.40	83.90	-2	10,425	-0.02%
2023/09/12	3	81.70	2	81.95	81.30	1	10,631	0.01%
2023/09/11	10	82.46	18	83.17	81.20	-8	10,647	-0.08%
2023/09/08	28	83.92	14	83.40	82.60	14	10,628	0.13%
2023/09/07	13	83.53	4	84.38	84.50	9	10,632	0.08%
2023/09/06	16	84.09	17	84.42	83.20	-1	10,618	-0.01%
2023/09/05	17	84.76	7	85.49	85.20	10	10,593	0.09%
2023/09/04	47	87.64	83.4	87.67	85.70	-36.4	10,510	-0.35%
2023/09/01	10	84.29	70	85.27	85.30	-60	9,982	-0.60%
2023/08/31	39	84.23	41	83.79	83.40	-2	9,779	-0.02%
2023/08/30	42	82.53	49.1	82.56	83.70	-7.1	9,882	-0.07%
2023/08/29	3	77.10	33	78.40	79.80	-30	9,712	-0.31%
2023/08/28	6	76.35	4	77.30	75.70	2	10,084	0.02%
2023/08/25	1	75.50	2	74.75	75.00	-1	10,409	-0.01%
2023/08/24	1	74.40	1	74.60	74.50	0	11,432	0.00%
2023/08/23	0	0.00	5	75.18	74.70	-5	11,529	-0.04%
2023/08/22	39.2	74.93	14	75.66	74.30	25.2	11,663	0.22%
2023/08/21	45	75.30	1	75.40	75.40	44	11,977	0.37%
2023/08/18	9	75.18	20	74.70	74.70	-11	12,263	-0.09%
2023/08/17	16	75.32	13	74.72	75.60	3	12,610	0.02%
2023/08/16	6	73.62	6	73.22	73.20	0	12,960	0.00%
2023/08/15	14.2	73.96	2	74.20	74.30	12.2	13,037	0.09%
2023/08/14	14.2	75.22	3	76.43	73.40	11.2	13,253	0.08%
2023/08/11	6	77.75	4	78.15	77.50	2	13,487	0.01%
2023/08/10	8.8	78.23	0	0.00	77.90	8.8	13,636	0.06%
2023/08/09	12	79.73	12	81.83	79.20	0	13,659	0.00%
2023/08/08	5	80.22	5	80.36	79.70	0	13,666	0.00%
2023/08/07	47	80.67	2	81.20	80.50	45	13,852	0.32%
2023/08/04	5	80.70	3	80.03	80.70	2	13,957	0.01%
2023/08/02	7	80.01	0	0.00	80.10	7	13,997	0.05%
2023/08/01	4	81.80	3	82.20	81.00	1	13,969	0.01%
2023/07/31	1	82.30	3	83.13	82.00	-2	13,957	-0.01%
2023/07/28	10	81.26	25	81.12	81.60	-15	13,918	-0.11%
2023/07/27	4.1	79.77	11.1	80.17	81.00	-7	13,982	-0.05%
2023/07/26	6.2	78.76	15	78.77	77.70	-8.8	13,895	-0.06%
2023/07/25	39.1	79.19	33	79.60	79.80	6.1	13,936	0.04%
2023/07/24	7	76.76	2	76.80	76.20	5	13,873	0.04%
2023/07/21	10	77.66	4	77.95	77.40	6	13,893	0.04%
2023/07/20	6	79.23	1	78.20	78.20	5	14,010	0.04%
2023/07/19	6	79.92	3.5	80.21	79.00	2.5	13,983	0.02%
2023/07/18	16	81.03	2.1	84.03	80.20	13.9	14,165	0.10%
2023/07/17	6.1	84.35	3	84.87	84.40	3.1	14,604	0.02%
2023/07/14	18.1	85.99	19	86.10	85.50	-1	15,027	-0.01%
2023/07/13	4	83.88	11.4	83.52	84.00	-7.4	15,484	-0.05%
2023/07/12	2	80.45	3.9	80.40	80.20	-1.9	15,701	-0.01%
2023/07/11	3.7	80.60	0.1	81.60	80.00	3.6	16,083	0.02%
2023/07/10	3	82.00	1	81.70	81.30	2	16,401	0.01%
2023/07/07	2	83.30	7	83.20	82.30	-5	16,394	-0.03%
2023/07/06	1.5	83.57	26	83.53	83.50	-24.5	16,360	-0.15%
2023/07/05	1	81.90	3.1	82.27	81.80	-2.1	16,184	-0.01%
2023/07/04	1	83.70	5	83.02	82.40	-4	16,023	-0.02%
2023/07/03	6	82.00	12	81.98	81.80	-6	16,017	-0.04%
2023/06/30	11.3	82.47	6	82.65	82.60	5.3	15,975	0.03%
2023/06/29	15	80.94	1	81.10	80.50	14	15,906	0.09%
2023/06/28	4	81.37	3.3	81.04	80.80	0.7	15,888	0.00%
2023/06/27	6.1	80.43	1.1	80.08	79.40	5	15,857	0.03%
2023/06/26	5	81.18	3	81.60	82.00	2	15,917	0.01%
2023/06/21	15.2	82.41	0	0.00	82.00	15.2	16,007	0.09%
2023/06/20	10.8	83.30	9	82.88	83.10	1.8	16,009	0.01%
2023/06/19	6	83.47	1.9	83.33	83.40	4.1	16,067	0.03%
2023/06/16	24	85.30	11	86.82	83.70	13	16,268	0.08%
2023/06/15	4	87.53	13	87.95	87.70	-9	16,050	-0.06%
2023/06/14	14	87.44	3	87.90	87.40	11	16,092	0.07%
2023/06/13	2	87.75	2	88.00	87.10	0	16,261	0.00%
2023/06/12	6	87.42	1	86.60	86.80	5	16,486	0.03%
2023/06/09	9	87.53	17	87.78	87.80	-8	16,587	-0.05%
2023/06/08	26	88.38	7	88.56	87.10	19	16,894	0.11%
2023/06/07	6	89.37	10	89.67	89.70	-4	17,277	-0.02%
2023/06/06	16.4	89.17	5.3	89.52	88.50	11.1	17,427	0.06%
2023/06/05	19	92.70	11.4	92.05	90.60	7.6	17,463	0.04%
2023/06/02	10.1	90.95	14.1	90.79	90.60	-4	17,273	-0.02%
2023/06/01	24.1	90.92	20	91.22	89.60	4.1	17,110	0.02%
2023/05/31	41	85.96	44	86.74	87.60	-3	16,730	-0.02%
2023/05/30	78	86.59	98.8	86.75	86.60	-20.8	16,779	-0.12%
2023/05/29	32.2	83.01	23.2	83.19	82.80	9	16,189	0.06%
2023/05/26	7	82.83	4	83.03	82.20	3	16,720	0.02%
2023/05/25	40	84.14	21.4	84.41	83.40	18.6	16,790	0.11%
2023/05/24	17	83.89	15.2	84.24	85.30	1.8	16,784	0.01%
2023/05/23	36	84.47	23	84.17	83.70	13	16,779	0.08%
2023/05/22	3	83.23	15.8	83.29	84.20	-12.8	16,625	-0.08%
2023/05/19	8	81.18	16.1	81.22	80.40	-8.1	16,605	-0.05%
2023/05/18	39	81.24	24.7	81.29	81.80	14.3	17,232	0.08%
2023/05/17	26	80.70	21.5	80.92	81.10	4.5	17,202	0.03%
2023/05/16	3.7	78.58	16.1	78.85	79.60	-12.4	16,929	-0.07%
2023/05/15	10.1	77.47	12	77.41	76.70	-1.9	16,975	-0.01%
2023/05/12	18.1	77.20	4	76.20	78.30	14.1	17,522	0.08%
2023/05/11	18.1	77.20	4	76.20	75.90	14.1	17,605	0.08%
2023/05/10	7	78.69	18	78.34	79.10	-11	17,858	-0.06%
2023/05/09	8.1	77.25	12.3	77.61	77.10	-4.3	18,040	-0.02%
2023/05/08	20.6	77.66	15	77.89	78.10	5.6	18,373	0.03%
2023/05/05	6	77.70	7.4	78.03	77.40	-1.4	19,117	-0.01%
2023/05/04	17	77.05	14	77.44	77.80	3	20,127	0.02%
2023/05/03	10.2	78.11	2	78.35	77.60	8.2	20,629	0.04%
2023/05/02	7	80.43	1	80.10	80.00	6	21,995	0.03%
2023/04/28	5	81.04	5	81.36	80.60	0	22,329	0.00%
2023/04/27	7.8	79.90	4	79.75	80.50	3.8	22,911	0.02%
2023/04/26	17	79.14	30	79.15	79.80	-13	23,222	-0.06%
2023/04/25	5.3	79.91	4	80.85	78.50	1.3	23,224	0.01%
2023/04/24	12.1	79.93	8	80.14	80.90	4.1	23,268	0.02%
2023/04/21	13.2	80.70	17	80.85	80.30	-3.8	23,333	-0.02%
2023/04/20	13.7	81.39	12	81.18	82.00	1.7	23,300	0.01%
2023/04/19	15.5	84.62	16.5	84.48	83.20	-1.1	23,430	0.00%
2023/04/18	15.3	84.14	80.8	84.49	85.70	-65.5	23,376	-0.28%
2023/04/17	16.4	80.60	45.2	81.17	81.80	-28.9	22,746	-0.13%
2023/04/14	8	78.25	23	79.36	79.10	-15	22,664	-0.07%
2023/04/13	19.2	77.97	47	77.65	77.60	-27.8	22,469	-0.12%
2023/04/12	1	75.40	13	75.43	75.60	-12	22,228	-0.05%
2023/04/11	4	74.63	7	75.70	74.70	-3	22,378	-0.01%
2023/04/10	2	74.40	0	0.00	74.80	2	22,442	0.01%
2023/04/07	7	74.44	2	74.45	74.30	5	22,682	0.02%
2023/04/06	21	73.54	16	73.48	73.70	5	22,946	0.02%
2023/03/31	14	75.28	3	76.50	75.20	11	23,097	0.05%
2023/03/30	3	76.47	11	76.41	76.50	-8	23,290	-0.03%
2023/03/29	0	0.00	1	75.10	75.60	-1	23,597	0.00%
2023/03/28	1	74.50	2	74.85	74.50	-1	24,135	0.00%
2023/03/27	21	76.37	2	75.80	75.50	19	24,251	0.08%
2023/03/24	18	78.04	15	78.02	78.80	3	24,380	0.01%
2023/03/23	11	76.80	7	76.97	77.50	4	24,792	0.02%
2023/03/22	25	77.11	11	78.09	76.40	14	25,520	0.05%
2023/03/21	16.8	77.88	22	77.88	77.30	-5.2	25,958	-0.02%
2023/03/20	6	75.60	11	75.61	75.80	-5	26,583	-0.02%
2023/03/17	3	75.33	14.2	74.92	75.70	-11.2	26,757	-0.04%
2023/03/16	17	74.73	7	75.87	73.90	10	27,143	0.04%
2023/03/15	8	76.79	24	77.30	75.90	-16	27,463	-0.06%
2023/03/14	4	74.58	14.7	75.30	75.50	-10.7	27,639	-0.04%
2023/03/13	76	74.89	32.3	74.51	76.00	43.7	27,805	0.16%
2023/03/10	24.1	72.70	9	72.87	72.40	15.1	28,035	0.05%
2023/03/09	23	76.53	17.2	76.61	76.00	5.8	28,440	0.02%
2023/03/08	28.5	77.62	3.3	77.58	77.60	25.2	29,589	0.09%
2023/03/07	8	79.15	16	79.24	79.20	-8	31,679	-0.03%
2023/03/06	7	78.87	8	78.91	79.00	-1	32,545	0.00%
2023/03/03	12.2	78.57	8	78.05	78.10	4.2	33,580	0.01%
2023/03/02	47.5	78.88	35	78.78	78.80	12.5	33,809	0.04%
2023/03/01	30.7	82.23	92	82.52	81.60	-61.3	34,331	-0.18%
2023/02/24	33	81.24	48	81.74	81.30	-15	34,926	-0.04%
2023/02/23	11	78.28	7	79.63	80.00	4	35,006	0.01%
2023/02/22	23.2	78.35	14	78.34	78.10	9.2	35,078	0.03%
2023/02/21	24.5	81.14	12	81.23	80.90	12.5	35,210	0.04%
2023/02/20	18	80.07	10	80.30	80.60	8	35,453	0.02%
2023/02/17	16	80.35	14	81.14	80.00	2	36,109	0.01%
2023/02/16	39	81.72	42.5	81.58	81.50	-3.5	36,232	-0.01%
2023/02/15	16	78.35	19	78.28	77.90	-3	35,580	-0.01%
2023/02/14	16	77.56	11	77.32	77.20	5	35,384	0.01%
2023/02/13	25	77.68	7.5	77.57	77.50	17.5	35,365	0.05%
2023/02/10	33.5	78.73	45	78.93	79.00	-11.5	35,162	-0.03%
2023/02/09	16.2	77.39	17	77.28	76.90	-0.9	34,580	0.00%
2023/02/08	68	76.81	42	77.06	77.80	26	34,426	0.08%
2023/02/07	24.2	77.57	13	77.55	77.80	11.2	34,045	0.03%
2023/02/06	18	77.95	22.3	78.27	77.50	-4.3	33,809	-0.01%
2023/02/03	39.3	79.28	63	79.06	78.10	-23.7	33,486	-0.07%
2023/02/02	116.5	80.88	78	80.76	79.50	38.5	32,779	0.12%	大買/
2023/02/01	43.5	83.78	35.2	83.70	84.50	8.3	31,891	0.03%
2023/01/31	28.1	79.79	31.6	80.47	82.90	-3.4	31,435	-0.01%
2023/01/30	16.3	74.66	17	75.69	78.10	-0.7	30,031	0.00%
2023/01/17	20	70.02	28	70.77	71.00	-8	29,893	-0.03%
2023/01/16	25	68.26	38	68.45	69.20	-13	29,626	-0.04%
2023/01/13	7	66.61	7.2	66.76	66.80	-0.2	29,718	0.00%
2023/01/12	18.3	66.21	17.3	66.36	66.20	1	29,684	0.00%
2023/01/11	18.2	67.18	10.1	67.29	66.50	8.2	29,471	0.03%
2023/01/10	17.2	67.78	13	67.62	67.20	4.2	29,388	0.01%
2023/01/09	46.8	67.91	67	67.88	68.20	-20.2	29,198	-0.07%
2023/01/06	40.5	66.11	40.1	65.97	66.20	0.4	28,481	0.00%
2023/01/05	7.4	65.69	20	65.80	65.70	-12.6	27,989	-0.05%
2023/01/04	32	64.53	52	65.07	65.70	-20	27,698	-0.07%
2023/01/03	15	63.13	14	63.39	63.20	1	27,350	0.00%
2022/12/30	9	61.76	19	61.87	62.00	-10	27,175	-0.04%
2022/12/29	16	60.42	12	60.62	61.40	4	27,061	0.01%
2022/12/28	5	61.68	15	61.88	61.60	-10	26,892	-0.04%
2022/12/27	9	61.67	12	61.88	61.90	-3	26,747	-0.01%
2022/12/26	16.2	60.15	20	60.47	61.10	-3.8	26,468	-0.01%
2022/12/23	13.2	59.53	11	58.95	59.10	2.2	26,197	0.01%
2022/12/22	18.1	60.43	13	60.50	59.70	5.1	25,954	0.02%
2022/12/21	20.5	60.83	22.5	61.47	60.00	-2	25,720	-0.01%
2022/12/20	28.1	62.83	16.7	62.88	61.40	11.4	25,370	0.04%
2022/12/19	18	64.26	12.1	64.26	64.20	5.9	24,857	0.02%
2022/12/16	37.1	64.51	15	64.53	64.10	22.1	24,654	0.09%
2022/12/15	28.9	67.51	47	67.88	66.50	-18.1	24,382	-0.07%
2022/12/14	34.2	67.00	50.3	67.56	66.80	-16.1	23,822	-0.07%
2022/12/13	35.4	65.36	31	65.51	65.00	4.4	23,062	0.02%
2022/12/12	51	65.56	74.3	65.33	66.60	-23.3	22,467	-0.10%
2022/12/09	10	62.74	9	62.37	62.30	1	21,593	0.00%
2022/12/08	23.1	62.62	17	62.60	63.00	6.1	21,338	0.03%
2022/12/07	38.3	64.17	36.2	63.86	63.40	2.2	20,901	0.01%
2022/12/06	35.4	65.05	21	65.05	64.90	14.4	20,373	0.07%
2022/12/05	43	66.93	49	66.98	66.90	-6	19,893	-0.03%
2022/12/02	41.4	67.20	42.1	67.13	66.70	-0.7	19,576	0.00%
2022/12/01	48	67.00	33.5	67.42	67.90	14.5	18,949	0.08%
2022/11/30	94.4	64.89	118.2	65.04	65.20	-23.8	18,126	-0.13%	大賣/
2022/11/29	112.4	65.34	99	65.17	63.70	13.4	16,812	0.08%	大買/
2022/11/28	39.3	62.14	32	62.98	64.80	7.3	14,714	0.05%
2022/11/25	20.3	59.45	44	59.55	60.60	-23.7	14,089	-0.17%
2022/11/24	33.4	57.20	57	57.19	57.70	-23.6	12,958	-0.18%
2022/11/23	39.2	56.49	48.9	56.81	57.10	-9.7	12,521	-0.08%
2022/11/22	59.5	54.67	80.4	54.77	54.90	-20.9	11,541	-0.18%
2022/11/21	27	49.91	49.3	52.56	54.10	-22.3	10,587	-0.21%
2022/11/18	10	49.27	2	49.48	49.20	8	9,933	0.08%
2022/11/17	5	51.26	58	50.66	50.20	-53	9,704	-0.55%
2022/11/16	13.1	50.30	38.5	50.42	50.90	-25.4	9,257	-0.27%
2022/11/15	50.4	49.37	71.1	50.07	51.10	-20.7	8,791	-0.23%
2022/11/14	11	47.13	25	48.32	49.50	-14	7,961	-0.18%
2022/11/11	2	44.80	1	45.00	45.00	1	7,484	0.01%
2022/11/09	2	44.85	0	0.00	44.80	2	7,416	0.03%
2022/11/08	12	45.87	10	45.40	45.35	2	7,303	0.03%
2022/11/07	1	45.40	29	45.39	45.75	-28	7,330	-0.38%
2022/11/04	7	44.09	0	0.00	45.05	7	7,310	0.10%
2022/11/03	26	44.68	10	44.58	44.45	16	7,270	0.22%
2022/11/02	3	45.60	3	45.35	45.20	0	7,337	0.00%
2022/11/01	3	45.43	2	45.55	45.60	1	7,586	0.01%
2022/10/31	8	46.50	9	45.81	45.60	-1	7,566	-0.01%
2022/10/28	8	46.49	10	45.89	45.75	-2	7,556	-0.03%
2022/10/27	6	45.48	33	45.79	46.55	-27	7,447	-0.36%
2022/10/26	6	44.83	27	44.71	44.40	-21	7,331	-0.29%
2022/10/25	7	44.23	4	44.45	44.30	3	7,207	0.04%
2022/10/24	23	45.84	16	45.80	46.00	7	6,936	0.10%
2022/10/21	14	43.74	36	44.69	45.05	-22	6,516	-0.34%
2022/10/20	5	41.42	1	41.90	41.35	4	5,996	0.07%
2022/10/19	2	43.18	3	43.40	43.00	-1	5,965	-0.02%
2022/10/18	2	43.58	6	43.25	42.80	-4	6,023	-0.07%
2022/10/17	10	43.05	8	43.33	43.45	2	6,156	0.03%
2022/10/14	3	42.13	3	42.15	42.80	0	6,177	0.00%
2022/10/13	8	42.04	9	41.62	41.05	-1	6,136	-0.02%
2022/10/12	3	40.60	0	0.00	41.05	3	6,071	0.05%
2022/10/11	2	41.60	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	4	42.68	42.90	-4	6,221	-0.06%
2022/10/04	0.2	41.10	0	0.00	41.20	0.2	6,824	0.00%
2022/09/28	2	41.95	0	0.00	41.20	2	7,355	0.03%
2022/09/27	10	42.68	8	42.76	42.65	2	7,378	0.03%
2022/09/26	2	42.25	0	0.00	41.85	2	7,436	0.03%
2022/09/23	11	42.92	6	42.93	42.85	5	7,635	0.07%
2022/09/22	0	0.00	37	43.41	43.45	-37	7,823	-0.47%
2022/09/21	1.2	42.76	0	0.00	42.60	1.2	8,031	0.02%
2022/09/20	0	0.00	24	43.21	43.30	-24	8,266	-0.29%
2022/09/19	0	0.00	3	41.90	41.95	-3	8,537	-0.04%
2022/09/15	0	0.00	5	42.20	42.05	-5	9,548	-0.05%
2022/09/14	0	0.00	1.1	42.20	42.20	-1.1	9,969	-0.01%
2022/09/12	5	41.90	0	0.00	42.30	5	10,661	0.05%
2022/09/08	1	42.10	1.1	42.29	42.35	-0.1	10,844	0.00%
2022/09/07	6	42.26	0	0.00	41.85	6	11,040	0.05%
2022/09/06	6	42.43	4	42.16	42.05	2	11,057	0.02%
2022/09/05	0	0.00	13	43.72	43.40	-13	11,033	-0.12%
2022/09/02	20	42.90	36	43.35	43.85	-16	11,015	-0.15%
2022/09/01	18	43.13	14	43.11	43.20	4	10,804	0.04%
2022/08/31	0	0.00	8.6	40.93	41.25	-8.6	10,484	-0.08%
2022/08/30	1	40.45	280	40.59	40.60	-279	10,489	-2.66%	大賣/鉅額交易
2022/08/29	113	40.20	1	40.35	40.15	112	10,523	1.06%	大買/鉅額交易
2022/08/26	192	40.22	1	40.10	41.00	191	10,537	1.81%	大買/鉅額交易
2022/08/25	2	40.10	0	0.00	39.85	2	10,558	0.02%
2022/08/24	1	40.75	1	40.85	40.70	0	10,758	0.00%
2022/08/23	1	40.85	4	40.76	40.85	-3	10,817	-0.03%
2022/08/22	7	40.80	1	40.80	40.85	6	10,847	0.06%
2022/08/19	3	41.32	0	0.00	41.30	3	10,809	0.03%
2022/08/18	4	41.51	0	0.00	41.50	4	10,867	0.04%
2022/08/17	9	42.09	2	42.03	41.95	7	10,930	0.06%
2022/08/16	2	42.30	0	0.00	42.40	2	10,886	0.02%
2022/08/15	10	42.68	5	42.55	42.55	5	10,870	0.05%
2022/08/12	40	42.46	0	0.00	42.40	40	10,881	0.37%
2022/08/11	11	41.95	2	41.80	41.80	9	10,866	0.08%
2022/08/10	5	42.08	0	0.00	41.95	5	10,869	0.05%
2022/08/09	4	41.40	5	41.45	42.20	-1	10,889	-0.01%
2022/08/08	18.1	40.50	13.7	40.90	41.45	4.4	10,907	0.04%
2022/08/05	1	44.05	1	44.15	43.80	0	10,664	0.00%
2022/08/04	8.4	43.52	0	0.00	43.25	8.4	10,610	0.08%
2022/08/03	1.3	44.54	0	0.00	44.05	1.3	10,503	0.01%
2022/08/02	3	44.95	4	44.88	45.10	-1	10,414	-0.01%
2022/08/01	0	0.00	1	45.50	45.55	-1	10,361	-0.01%
2022/07/29	3.6	45.63	0	0.00	45.75	3.6	10,334	0.03%
2022/07/28	23	45.80	0	0.00	45.45	23	10,296	0.22%
2022/07/26	48.1	46.01	1	45.55	45.55	47.1	10,166	0.46%
2022/07/25	34	44.76	4	44.96	45.80	30	10,061	0.30%
2022/07/22	10.7	45.70	3	45.90	45.95	7.7	9,867	0.08%
2022/07/21	4	46.35	2	47.54	46.95	2	9,614	0.02%
2022/07/20	1	47.95	3	47.70	47.50	-2	9,444	-0.02%
2022/07/19	2	47.80	6	47.84	48.05	-4	9,371	-0.04%
2022/07/18	1	47.85	2	47.93	48.50	-1	9,321	-0.01%
2022/07/15	8	48.11	3	48.03	48.00	5	9,207	0.05%
2022/07/14	2	48.85	12	48.87	49.00	-10	9,075	-0.11%
2022/07/13	11.4	48.79	31.7	48.97	49.00	-20.3	8,896	-0.23%
2022/07/12	12.1	46.39	12.1	46.60	46.90	0	8,479	0.00%
2022/07/11	19	46.08	9	46.39	46.10	10	8,246	0.12%
2022/07/08	5	44.56	9	44.70	44.70	-4	8,045	-0.05%
2022/07/07	13	43.60	0.1	43.10	43.70	12.9	7,907	0.16%
2022/07/06	9	42.69	3	42.73	42.50	6	7,786	0.08%
2022/07/05	0	0.00	2	44.38	44.50	-2	7,651	-0.03%
2022/07/04	3.4	44.86	1	44.95	44.40	2.4	7,573	0.03%
2022/07/01	13.1	45.16	2	45.98	44.40	11.1	7,468	0.15%
2022/06/30	7	47.16	18	47.41	47.20	-11	7,202	-0.15%
2022/06/29	9.1	48.19	42	47.43	47.50	-32.9	6,978	-0.47%
2022/06/28	10.1	49.22	7	49.04	48.35	3.1	6,707	0.05%
2022/06/27	3	48.69	4	49.05	50.20	-1	6,443	-0.02%
2022/06/24	7	49.94	17	49.81	50.00	-10	6,089	-0.16%
2022/06/23	35	50.66	44	50.17	50.50	-9	5,800	-0.16%
2022/06/22	13	49.05	17	49.34	49.10	-4	4,986	-0.08%
2022/06/21	12	47.90	111.6	47.56	49.75	-99.6	4,553	-2.19%	大賣/
2022/06/20	77.3	44.63	13	45.46	45.30	64.3	3,987	1.61%
2022/06/17	1	46.10	21.1	45.81	46.10	-20.1	3,770	-0.53%
2022/06/16	0	45.80	53.1	46.54	45.80	-53	3,557	-1.49%
2022/06/15	1	45.35	0.2	45.62	45.40	0.9	3,336	0.03%
2022/06/14	4.1	45.06	0	0.00	44.80	4.1	3,285	0.12%
2022/06/13	5.1	45.55	6	45.41	45.40	-1	3,201	-0.03%
2022/06/10	0	44.80	2	45.23	45.40	-2	3,116	-0.06%
2022/06/09	12	44.77	4	45.03	45.20	8	3,089	0.26%
2022/06/08	4	44.28	0	0.00	44.35	4	3,099	0.13%
2022/06/07	11	44.67	2	44.63	44.35	9	3,070	0.29%
2022/06/06	7	44.85	0	0.00	44.70	7	3,007	0.23%
2022/06/02	37	45.44	8.5	45.24	45.15	28.5	3,005	0.95%
2022/06/01	30	45.70	59	45.83	45.80	-29	2,937	-0.99%
2022/05/31	1	44.05	2	44.10	44.45	-1	2,668	-0.04%
2022/05/30	1	43.55	1	43.70	43.70	0	2,530	0.00%
2022/05/27	1	43.20	3	43.42	43.30	-2	2,472	-0.08%
2022/05/26	5	43.54	16	43.53	43.15	-11	2,442	-0.45%
2022/05/25	247	42.99	270	43.18	43.15	-23	2,352	-0.98%	大買/大賣/
2022/05/20	0	0.00	5	41.90	41.95	-5	2,280	-0.22%
2022/05/19	17	41.34	1	42.25	42.20	16	2,270	0.70%
2022/05/18	2	41.85	0	0.00	42.05	2	2,204	0.09%
2022/05/17	10	41.73	15	41.58	41.95	-5	2,198	-0.23%
2022/05/16	11.5	40.66	29	40.68	42.00	-17.5	2,128	-0.82%
2022/05/11	7	38.26	0	0.00	38.65	7	1,865	0.38%
2022/05/10	0	0.00	1	38.50	38.65	-1	1,859	-0.05%
2022/05/09	1	38.80	0	0.00	38.70	1	1,865	0.05%
2022/05/06	0	39.53	0	0.00	39.55	0	1,836	0.00%
2022/05/05	0	40.20	0	0.00	40.05	0	1,837	0.00%
2022/05/03	0.2	39.70	0	0.00	39.65	0.2	1,885	0.01%
2022/04/29	0	0.00	2	39.90	39.60	-2	1,908	-0.10%
2022/04/27	2	39.60	0	0.00	39.60	2	1,972	0.10%
2022/04/25	0	0.00	1	40.50	40.10	-1	2,081	-0.05%
2022/04/22	0	0.00	0.4	40.85	41.20	-0.4	2,099	-0.02%
2022/04/15	0	0.00	0.1	40.65	40.55	-0.1	2,267	0.00%
2022/04/14	0	0.00	29	40.72	40.50	-29	2,350	-1.23%
2022/04/13	2	39.55	1	39.75	39.95	1	2,372	0.04%
2022/04/12	0	0.00	0.1	39.00	39.10	-0.1	2,472	0.00%
2022/04/11	35	39.38	0	0.00	39.10	35	2,555	1.37%
2022/04/08	2	39.90	0	0.00	39.90	2	2,701	0.07%
2022/04/06	0.1	40.70	0	0.00	40.55	0.1	2,779	0.00%
2022/03/31	1	40.75	0	0.00	40.70	1	2,820	0.04%
2022/03/30	0	0.00	0	40.50	40.65	0	2,877	0.00%
2022/03/29	1	40.45	3	40.50	40.50	-2	2,871	-0.07%
2022/03/23	0	0.00	3	40.50	40.70	-3	2,976	-0.10%
2022/03/18	0.1	39.65	1	39.80	39.80	-0.9	3,030	-0.03%
2022/03/11	6	39.43	5	39.16	39.05	1	3,025	0.03%
2022/03/10	0	0.00	1	40.20	40.30	-1	2,959	-0.03%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	9	39.26	0.2	39.20	38.90	8.8	2,973	0.30%
2022/03/07	23	39.83	0	0.00	39.70	23	2,936	0.78%
2022/03/02	0	0.00	20	41.18	41.25	-20	3,053	-0.66%
2022/03/01	0	0.00	1.1	41.50	41.35	-1.1	3,084	-0.04%
2022/02/25	1	40.65	42	40.60	40.85	-41	3,128	-1.31%
2022/02/24	36	41.23	0	0.00	40.70	36	3,250	1.11%
2022/02/23	31	41.93	0	0.00	41.85	31	3,355	0.92%
2022/02/22	2	42.28	1	41.50	41.75	1	3,515	0.03%
2022/02/21	2	42.73	2	42.80	42.75	0	3,568	0.00%
2022/02/18	0	0.00	3	42.33	42.40	-3	3,706	-0.08%
2022/02/17	2	42.20	4	42.34	42.25	-2	3,963	-0.05%
2022/02/15	1	41.50	3	41.65	41.55	-2	4,040	-0.05%
2022/02/14	6	41.33	0	0.00	41.20	6	4,128	0.15%
2022/02/09	3	41.87	0	0.00	42.00	3	4,231	0.07%
2022/02/08	0	0.00	2	42.00	42.05	-2	4,253	-0.05%
2022/02/07	0	0.00	1	41.75	41.75	-1	4,312	-0.02%
2022/01/26	1	40.95	0	0.00	40.80	1	4,330	0.02%
2022/01/25	3	40.90	0	0.00	40.80	3	4,417	0.07%
2022/01/21	2	41.45	1	41.60	41.35	1	4,537	0.02%
2022/01/20	4	41.95	1	41.90	42.00	3	4,538	0.07%
2022/01/19	3.1	41.92	0	0.00	41.80	3.1	4,576	0.07%
2022/01/18	1	42.85	1	42.75	42.75	0	4,557	0.00%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	12	43.61	23	43.48	43.55	-11	4,736	-0.23%
2022/01/13	21	43.43	0	0.00	43.45	21	4,898	0.43%
2022/01/12	0	0.00	20	42.70	42.60	-20	4,951	-0.40%
2022/01/11	20	42.70	0	0.00	42.75	20	5,175	0.39%
2022/01/10	2	43.35	0	0.00	43.30	2	5,515	0.04%
2022/01/07	0.6	43.40	22	43.66	43.60	-21.5	5,730	-0.37%
2022/01/06	20	43.45	1	43.50	43.60	19	5,794	0.33%
2022/01/05	0	0.00	28	43.48	43.55	-28	5,988	-0.47%
2022/01/04	6	43.10	16	43.14	43.25	-10	6,131	-0.16%
2022/01/03	0	0.00	65	42.50	42.85	-65	6,645	-0.98%
2021/12/30	7	41.86	0	0.00	41.90	7	6,725	0.10%
2021/12/29	0	0.00	2	41.98	42.05	-2	6,916	-0.03%
2021/12/27	0	0.00	26	41.98	42.00	-26	7,032	-0.37%
2021/12/24	25	42.30	5	42.35	42.30	20	7,180	0.28%
2021/12/23	0	0.00	2.3	41.71	41.95	-2.3	7,243	-0.03%
2021/12/22	23	41.85	0	0.00	41.60	23	7,395	0.31%
2021/12/21	0	0.00	13	41.66	41.80	-13	7,547	-0.17%
2021/12/20	11	41.88	2	42.20	41.85	9	7,868	0.11%
2021/12/17	1	41.60	9	41.84	41.85	-8	8,019	-0.10%
2021/12/16	6	41.50	2	41.55	41.25	4	8,246	0.05%
2021/12/15	1	41.10	1.4	41.17	41.15	-0.4	8,731	0.00%
2021/12/14	5	41.10	0	0.00	41.10	5	9,503	0.05%
2021/12/13	3	41.50	6	41.75	41.55	-3	9,818	-0.03%
2021/12/09	22	41.84	2	41.80	41.70	20	10,150	0.20%
2021/12/08	0	0.00	5	42.00	41.70	-5	10,165	-0.05%
2021/12/07	1	41.55	0	0.00	41.90	1	10,150	0.01%
2021/12/01	3	41.48	4.2	41.34	41.55	-1.2	10,150	-0.01%
2021/11/30	2	41.53	5	41.70	41.00	-3	10,150	-0.03%
2021/11/29	1	41.00	0	0.00	41.10	1	10,145	0.01%
2021/11/26	12	41.88	2	41.95	41.60	10	10,092	0.10%
2021/11/25	3	42.75	2	42.70	42.40	1	10,021	0.01%
2021/11/24	15	42.95	4	42.85	42.80	11	10,011	0.11%
2021/11/23	17	43.20	2	44.20	43.15	15	9,994	0.15%
2021/11/22	7	43.74	2	44.20	44.05	5	9,908	0.05%
2021/11/19	1	43.80	2	43.80	43.30	-1	9,740	-0.01%
2021/11/18	2	43.45	6	43.75	43.10	-4	9,587	-0.04%
2021/11/17	0	0.00	2	43.55	43.40	-2	9,523	-0.02%
2021/11/16	7	43.40	112	43.32	43.35	-105	9,379	-1.12%	大賣/鉅額交易
2021/11/15	1	41.80	0	0.00	41.90	1	9,147	0.01%
2021/11/12	1	41.75	4	41.79	41.85	-3	9,137	-0.03%
2021/11/11	5	41.02	2	41.50	40.80	3	9,095	0.03%
2021/11/10	3	41.67	0	0.00	41.55	3	9,033	0.03%
2021/11/09	2	41.78	8	42.03	42.10	-6	9,018	-0.07%
2021/11/08	5	41.58	1	41.55	41.50	4	8,969	0.04%
2021/11/05	0	0.00	1	41.70	41.85	-1	8,947	-0.01%
2021/11/04	0	0.00	2	41.70	41.50	-2	8,966	-0.02%
2021/11/03	3	41.33	1	41.45	41.40	2	8,918	0.02%
2021/11/02	3	41.63	9	41.94	41.50	-6	8,965	-0.07%
2021/11/01	11	41.14	5	41.31	41.35	6	8,871	0.07%
2021/10/29	9	41.26	1	41.55	41.10	8	8,813	0.09%
2021/10/28	0	0.00	0.1	42.00	41.90	-0.1	8,730	0.00%
2021/10/27	0	0.00	4	42.26	42.25	-4	8,705	-0.05%
2021/10/26	31	42.35	0	0.00	42.40	31	8,666	0.36%
2021/10/25	6	42.59	1	42.85	42.70	5	8,597	0.06%
2021/10/22	5	42.46	0	0.00	42.20	5	8,522	0.06%
2021/10/21	29	42.21	21	42.76	43.10	8	8,420	0.10%
2021/10/20	3	41.67	28	41.79	41.40	-25	8,208	-0.30%
2021/10/19	108	42.37	18	42.71	41.90	90	8,091	1.11%	大買/
2021/10/18	10	43.70	17	42.74	42.15	-7	7,879	-0.09%
2021/10/15	9	43.64	4	43.31	44.25	5	7,551	0.07%
2021/10/14	7	43.16	8	43.20	42.95	-1	7,346	-0.01%
2021/10/13	12	43.10	3	42.90	43.65	9	7,244	0.12%
2021/10/12	4	43.39	16.4	43.43	42.70	-12.4	7,081	-0.17%
2021/10/08	8	44.30	27.5	44.14	44.20	-19.5	6,883	-0.28%
2021/10/07	45	42.41	35.5	42.63	43.05	9.5	6,326	0.15%
2021/10/06	14.8	42.07	28	41.75	42.15	-13.2	6,118	-0.22%
2021/10/05	0	0.00	2	39.95	40.30	-2	5,905	-0.03%
2021/10/04	20.3	40.91	13	40.73	40.60	7.3	5,852	0.12%
2021/10/01	22	40.74	39.8	40.52	40.25	-17.8	5,782	-0.31%
2021/09/30	6	42.27	1	42.40	42.70	5	5,642	0.09%
2021/09/29	16	42.09	4	42.45	42.00	12	5,550	0.22%
2021/09/28	1	41.95	5	42.48	42.80	-4	5,453	-0.07%
2021/09/27	28	44.49	7.5	44.46	43.10	20.5	5,411	0.38%
2021/09/24	8	43.53	1	44.00	44.00	7	5,138	0.14%
2021/09/23	6	43.36	4	43.74	43.80	2	4,989	0.04%
2021/09/22	46.5	43.94	34	44.14	43.70	12.5	4,756	0.26%
2021/09/17	28.5	43.22	32	43.56	43.95	-3.5	4,291	-0.08%
2021/09/16	23	40.98	49	41.47	41.15	-26	3,610	-0.72%
2021/09/15	25.5	39.83	29	39.67	40.30	-3.5	3,399	-0.10%
2021/09/14	1	38.20	2	37.85	38.25	-1	3,195	-0.03%
2021/09/13	4	38.04	7	37.76	38.05	-3	3,189	-0.09%
2021/09/09	2	36.95	0	0.00	36.85	2	3,326	0.06%
2021/09/08	5	37.03	0	0.00	36.90	5	3,339	0.15%
2021/08/27	5	37.95	2	37.95	38.00	3	3,369	0.09%
2021/08/20	1	36.45	0	0.00	36.35	1	3,439	0.03%
2021/08/19	0	0.00	1	36.60	36.70	-1	3,468	-0.03%
2021/08/18	2	36.60	0	0.00	37.55	2	3,469	0.06%
2021/08/17	22	37.10	0	0.00	37.00	22	3,480	0.63%
2021/08/16	1	37.85	1	38.50	37.80	0	3,481	0.00%
2021/08/13	2	38.60	0	0.00	38.50	2	3,483	0.06%
2021/08/11	0	0.00	0.2	39.40	39.15	-0.2	3,558	-0.01%
2021/08/10	42	39.59	1	39.40	39.40	41	3,646	1.12%
2021/08/09	1	40.35	0	0.00	40.35	1	3,746	0.03%
2021/08/06	1	41.00	1	41.35	40.90	0	3,899	0.00%
2021/08/05	1	40.25	0	0.00	40.10	1	3,965	0.03%
2021/08/04	1	39.60	3	40.05	40.00	-2	4,156	-0.05%
2021/08/03	0	0.00	10	39.40	39.40	-10	4,282	-0.23%
2021/08/02	1	40.10	0	0.00	40.30	1	4,323	0.02%
2021/07/30	10	39.90	0	0.00	39.90	10	4,420	0.23%
2021/07/28	9	40.20	0	0.00	39.70	9	4,571	0.20%
2021/07/27	0	0.00	3	41.40	40.40	-3	4,794	-0.06%
2021/07/22	0	0.00	3	41.20	40.70	-3	5,087	-0.06%
2021/07/21	1	40.90	1	40.30	40.00	0	5,135	0.00%
2021/07/20	1	40.80	1	41.00	40.60	0	5,149	0.00%
2021/07/19	2	41.50	30	41.50	41.35	-28	5,206	-0.54%
2021/07/16	13	42.85	7	42.90	42.50	6	5,419	0.11%
2021/07/15	1	42.15	2	41.85	41.75	-1	5,568	-0.02%
2021/07/13	0	0.00	8	42.35	42.00	-8	5,921	-0.14%
2021/07/12	1	42.10	4	42.15	42.50	-3	6,040	-0.05%
2021/07/08	7	42.44	2	42.38	42.00	5	6,864	0.07%
2021/07/07	2	42.85	0	0.00	42.60	2	7,496	0.03%
2021/07/06	1.7	42.78	0	0.00	42.70	1.7	7,871	0.02%
2021/07/05	3	43.32	0.5	42.65	42.80	2.5	8,124	0.03%
2021/07/02	0	0.00	3	42.85	43.00	-3	8,189	-0.04%
2021/07/01	1	42.65	2	42.22	42.15	-1	8,194	-0.01%
2021/06/30	1	42.65	2	42.50	42.60	-1	8,237	-0.01%
2021/06/29	3	42.60	0	0.00	42.30	3	8,331	0.04%
2021/06/28	1	42.50	1	42.40	42.50	0	8,484	0.00%
2021/06/25	0	0.00	1.1	42.98	42.50	-1.1	8,515	-0.01%
2021/06/24	2	41.70	4	42.28	42.75	-2	8,614	-0.02%
2021/06/23	3	41.30	9	40.96	41.60	-6	8,997	-0.07%
2021/06/22	1	39.75	2	40.10	40.00	-1	9,683	-0.01%
2021/06/21	2	39.90	1	39.60	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.80	40.50	-1	10,830	-0.01%
2021/06/16	3	39.63	4	40.14	40.05	-1	10,903	-0.01%
2021/06/15	0	0.00	1	39.45	39.40	-1	11,015	-0.01%
2021/06/09	1	39.40	0	0.00	39.35	1	11,374	0.01%
2021/06/08	0	0.00	5	39.85	39.65	-5	11,406	-0.04%
2021/06/07	4	40.00	1	39.70	39.80	3	11,473	0.03%
2021/06/04	1	40.25	1	40.10	40.15	0	11,526	0.00%
2021/06/03	5	40.40	1	40.15	40.10	4	11,617	0.03%
2021/06/02	5	40.06	13	40.05	40.10	-8	11,720	-0.07%
2021/06/01	0	0.00	1	40.05	40.10	-1	11,728	-0.01%
2021/05/31	2	39.78	1	39.70	39.45	1	11,793	0.01%
2021/05/27	3	38.75	21	39.02	38.80	-18	11,868	-0.15%
2021/05/26	0	0.00	3	39.20	39.80	-3	11,895	-0.03%
2021/05/25	13.7	39.74	1	39.55	39.55	12.7	12,015	0.11%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/21	0	0.00	1	39.00	39.20	-1	12,377	-0.01%
2021/05/20	6	38.93	4	39.24	38.60	2	12,562	0.02%
2021/05/19	11	39.13	1	39.15	39.20	10	12,798	0.08%
2021/05/18	36	38.30	31	38.21	38.85	5	12,797	0.04%
2021/05/17	6.2	36.06	4	36.21	36.00	2.2	12,762	0.02%
2021/05/14	7	40.06	3	41.00	38.90	4	12,672	0.03%
2021/05/13	2	38.33	3	38.45	38.40	-1	12,556	-0.01%
2021/05/12	7	38.44	0	0.00	38.10	7	12,478	0.06%
2021/05/11	4	41.23	4	40.38	40.60	0	12,357	0.00%
2021/05/10	3	43.18	8	43.20	43.20	-5	12,322	-0.04%
2021/05/07	7	42.11	8	42.53	42.90	-1	12,358	-0.01%
2021/05/06	3	40.70	4	41.04	40.55	-1	12,440	-0.01%
2021/05/04	8	41.13	0	0.00	40.50	8	12,698	0.06%
2021/05/03	41.8	44.03	8	43.99	42.95	33.8	12,571	0.27%
2021/04/29	2	45.20	3	45.80	45.40	-1	12,565	-0.01%
2021/04/28	0	0.00	4	45.01	45.15	-4	12,567	-0.03%
2021/04/27	27	45.22	25	45.72	45.60	2	12,645	0.02%
2021/04/26	2	44.98	0	0.00	44.75	2	12,694	0.02%
2021/04/23	10	45.08	1	45.00	44.60	9	12,780	0.07%
2021/04/22	8.3	45.89	9	46.17	44.35	-0.7	12,901	-0.01%
2021/04/21	3	46.45	1.5	46.77	46.50	1.5	12,842	0.01%
2021/04/20	9.5	47.50	5	47.31	47.85	4.5	12,734	0.04%
2021/04/19	8	46.32	3	46.32	46.40	5	12,771	0.04%
2021/04/16	19	45.64	1	45.80	45.65	18	12,810	0.14%
2021/04/15	11	46.29	7	45.84	45.55	4	12,884	0.03%
2021/04/14	11	47.15	16	47.00	47.20	-5	12,794	-0.04%
2021/04/13	116	47.20	113	47.23	46.80	3	13,010	0.02%	大買/大賣/
2021/04/12	20	46.20	13.2	46.00	46.30	6.8	12,787	0.05%
2021/04/09	25	45.01	22	44.93	44.70	3	13,190	0.02%
2021/04/08	2	43.85	5	43.95	44.05	-3	13,439	-0.02%
2021/04/07	2	43.85	4.1	44.18	43.95	-2.1	13,403	-0.02%
2021/04/06	8	43.95	7.2	44.29	44.00	0.8	13,536	0.01%
2021/04/01	7	44.16	12	44.28	44.45	-5	14,220	-0.04%
2021/03/31	17	44.36	7	44.18	44.05	10	14,437	0.07%
2021/03/30	1	43.45	4	43.28	43.35	-3	14,258	-0.02%
2021/03/29	4.2	43.10	8	43.11	43.45	-3.8	14,224	-0.03%
2021/03/26	47.7	43.97	39	43.69	43.25	8.7	14,084	0.06%
2021/03/25	51	46.06	44	46.07	45.10	7	13,578	0.05%
2021/03/24	43	45.15	42.6	45.18	46.65	0.4	12,788	0.00%
2021/03/23	6	42.55	4	42.65	42.45	2	11,679	0.02%
2021/03/22	10	42.08	13	42.38	42.45	-3	11,591	-0.03%
2021/03/19	4	42.21	5	42.33	42.10	-1	11,540	-0.01%
2021/03/18	3	43.28	5	43.46	42.80	-2	11,438	-0.02%
2021/03/17	56	43.87	62	43.71	43.30	-6	11,313	-0.05%
2021/03/16	5	42.80	6	42.93	42.75	-1	11,058	-0.01%
2021/03/15	1	42.50	2	42.33	42.25	-1	10,985	-0.01%
2021/03/12	2	42.75	0	0.00	42.50	2	10,965	0.02%
2021/03/11	2	42.85	1	42.70	42.40	1	10,998	0.01%
2021/03/10	1	42.30	2	42.88	42.35	-1	10,968	-0.01%
2021/03/09	4	42.29	11	42.16	42.85	-7	10,911	-0.06%
2021/03/08	10	42.65	16	42.33	42.10	-6	10,839	-0.06%
2021/03/05	6	41.59	3	41.90	41.50	3	10,725	0.03%
2021/03/04	20	41.88	1	41.85	41.60	19	10,714	0.18%
2021/03/03	3	41.83	8	42.23	41.85	-5	10,655	-0.05%
2021/03/02	12	42.13	2	42.40	41.20	10	10,597	0.09%
2021/02/26	5	41.64	1	42.05	41.65	4	10,553	0.04%
2021/02/25	19	42.66	3	43.00	42.60	16	10,566	0.15%
2021/02/24	16	41.86	12	41.83	41.40	4	10,518	0.04%
2021/02/23	15	42.99	3	43.13	43.55	12	10,325	0.12%
2021/02/22	11	43.05	13	43.30	42.90	-2	10,227	-0.02%
2021/02/19	14	43.16	18	42.86	43.70	-4	10,159	-0.04%
2021/02/18	8	41.17	0	0.00	41.10	8	9,965	0.08%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/03	0	0.00	3	41.30	40.95	-3	9,973	-0.03%
2021/02/02	3	41.05	1	41.00	41.15	2	9,943	0.02%
2021/02/01	8	40.53	2	40.70	40.45	6	9,892	0.06%
2021/01/29	0	0.00	1	41.95	40.90	-1	9,858	-0.01%
2021/01/28	7	41.99	4	42.18	41.35	3	9,789	0.03%
2021/01/27	44	42.71	8	42.57	43.20	36	9,589	0.38%
2021/01/26	1	41.85	3	41.15	41.10	-2	9,261	-0.02%
2021/01/25	5	42.17	2	41.85	41.95	3	9,225	0.03%
2021/01/22	4.3	42.41	2	42.89	43.20	2.2	9,197	0.02%
2021/01/21	3.4	40.99	0	0.00	40.95	3.4	9,061	0.04%
2021/01/20	10.1	41.47	140	42.01	41.45	-130	8,987	-1.45%	大賣/鉅額交易
2021/01/19	5.1	43.30	6	43.18	43.05	-1	8,845	-0.01%
2021/01/18	5	43.21	5	43.19	43.55	0	8,730	0.00%
2021/01/15	18.2	43.60	2	43.00	42.75	16.2	8,578	0.19%
2021/01/14	3	44.13	1	44.15	44.30	2	8,366	0.02%
2021/01/13	7	44.56	5	44.66	44.45	2	8,162	0.02%
2021/01/12	3.2	45.06	18	44.21	43.95	-14.8	8,071	-0.18%
2021/01/11	10	47.17	3	46.82	46.80	7	7,913	0.09%
2021/01/08	21.1	46.76	24	47.00	46.55	-3	7,853	-0.04%
2021/01/07	145.1	49.49	5	48.61	48.00	140.1	7,662	1.83%	大買/鉅額交易
2021/01/06	5	49.22	9.7	49.25	49.00	-4.7	7,415	-0.06%
2021/01/05	16.2	49.47	31	49.72	48.85	-14.8	6,700	-0.22%
2021/01/04	213.7	48.04	220.6	49.45	50.90	-7	6,279	-0.11%	大買/大賣/
2020/12/31	32.5	45.30	42.6	45.34	46.90	-10.1	5,551	-0.18%
2020/12/30	1	42.60	1	42.20	42.85	0	5,130	0.00%
2020/12/29	2	43.00	8.1	43.19	42.20	-6.1	5,130	-0.12%
2020/12/28	44	43.50	20	43.57	43.50	24	4,966	0.48%
2020/12/25	9	39.98	33.6	39.31	41.05	-24.6	4,236	-0.58%
2020/12/24	2	37.70	0	0.00	37.35	2	3,943	0.05%
2020/12/23	9	36.92	4	37.03	37.20	5	3,965	0.13%
2020/12/22	6	37.70	0	0.00	37.00	6	3,990	0.15%
2020/12/21	2	37.00	0	0.00	37.25	2	3,955	0.05%
2020/12/18	0	0.00	2	37.55	37.55	-2	3,965	-0.05%
2020/12/17	0	0.00	5	37.10	36.90	-5	4,034	-0.12%
2020/12/16	11	36.98	2	37.10	37.50	9	4,059	0.22%
2020/12/15	1	37.35	0	0.00	36.50	1	4,114	0.02%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	1	37.15	0	0.00	36.80	1	4,351	0.02%
2020/12/10	3	37.55	0	0.00	37.65	3	4,463	0.07%
2020/12/09	2	37.73	2	37.90	37.85	0	4,563	0.00%
2020/12/08	3	37.75	0	0.00	37.65	3	4,692	0.06%
2020/12/07	1	37.90	0	0.00	37.65	1	4,911	0.02%
2020/12/04	3	38.58	2	38.60	38.45	1	5,046	0.02%
2020/12/03	0	0.00	3	38.40	38.25	-3	5,035	-0.06%
2020/12/02	2	38.58	2	38.43	38.55	0	5,096	0.00%
2020/12/01	1	39.10	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1.7	39.03	1	39.00	39.00	0.7	5,256	0.01%
2020/11/27	0	0.00	5	39.26	39.35	-5	5,360	-0.09%
2020/11/26	0	0.00	1	39.45	39.20	-1	5,594	-0.02%
2020/11/25	9	39.52	10	39.60	39.50	-1	5,902	-0.02%
2020/11/24	1.1	38.95	0	0.00	38.75	1.1	6,017	0.02%
2020/11/23	7	40.49	3	40.53	40.10	4	6,060	0.07%
2020/11/20	9	39.58	10	39.80	40.05	-1	6,286	-0.02%
2020/11/19	4	39.05	4	39.25	38.90	0	6,314	0.00%
2020/11/18	9	38.99	3	38.93	39.00	6	6,319	0.09%
2020/11/17	5	37.63	10	37.57	38.10	-5	6,289	-0.08%
2020/11/16	15	37.47	15	37.58	37.70	0	6,399	0.00%
2020/11/13	5	36.46	0	0.00	36.25	5	6,375	0.08%
2020/11/12	1	36.00	0	0.00	36.00	1	6,632	0.02%
2020/11/11	1	35.90	3	35.85	35.90	-2	6,804	-0.03%
2020/11/10	1	34.95	0	0.00	35.05	1	6,818	0.01%
2020/11/09	2	34.60	1	34.45	34.50	1	6,897	0.01%
2020/11/06	1	34.00	3	33.90	34.00	-2	7,052	-0.03%
2020/11/05	2	34.80	0	0.00	34.90	2	7,399	0.03%
2020/10/30	0	0.00	11	35.82	35.60	-11	7,864	-0.14%
2020/10/29	0	0.00	0.6	37.55	37.55	-0.6	7,849	-0.01%
2020/10/27	1	38.10	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0	0.00	5	38.23	38.30	-5	8,080	-0.06%
2020/10/23	2	38.10	0	0.00	38.05	2	8,107	0.02%
2020/10/22	0	0.00	2	38.15	38.20	-2	8,212	-0.02%
2020/10/21	1	38.25	0	0.00	38.20	1	8,288	0.01%
2020/10/20	32.1	38.13	15	38.15	38.30	17.1	8,430	0.20%
2020/10/19	21	38.53	1	39.75	38.00	20	8,490	0.24%
2020/10/06	1	22.85	4	23.31	23.95	-3	8,403	-0.04%
2020/10/05	4	22.65	1	22.70	22.85	3	8,393	0.04%
2020/09/29	1	23.40	7	23.34	23.30	-6	8,629	-0.07%
2020/09/28	0	0.00	10	23.00	23.00	-10	8,866	-0.11%
2020/09/25	6	22.60	0	0.00	22.60	6	8,961	0.07%
2020/09/24	0	0.00	5	22.64	22.55	-5	8,931	-0.06%
2020/09/23	3	22.93	4	23.00	22.80	-1	8,866	-0.01%
2020/09/22	2	23.50	0	0.00	23.40	2	8,809	0.02%
2020/09/17	0	0.00	1	24.00	23.75	-1	8,918	-0.01%
2020/09/16	4	23.55	15	23.60	23.50	-11	8,958	-0.12%
2020/09/15	18	23.78	0	0.00	23.75	18	8,950	0.20%
2020/09/11	6	23.87	9	24.03	23.70	-3	9,128	-0.03%
2020/09/10	6	24.30	0	0.00	24.35	6	9,194	0.07%
2020/09/09	0	0.00	4	24.20	24.45	-4	9,265	-0.04%
2020/09/08	3	24.42	3	24.27	24.25	0	9,286	0.00%
2020/09/07	5	25.30	1	25.75	25.20	4	9,275	0.04%
2020/09/04	1	25.35	11	25.35	25.45	-10	9,415	-0.11%
2020/09/03	10	25.45	3	25.61	25.30	7	9,458	0.07%
2020/09/02	4	25.75	0	0.00	25.70	4	9,787	0.04%
2020/09/01	6	25.53	4	25.55	25.90	2	10,242	0.02%
2020/08/31	0	0.00	1	25.20	25.30	-1	10,258	-0.01%
2020/08/28	0	0.00	1	24.70	24.65	-1	10,694	-0.01%
2020/08/27	4	25.00	4	24.70	24.75	0	10,730	0.00%
2020/08/26	18	24.95	20	24.95	25.10	-2	10,706	-0.02%
2020/08/25	2	24.50	2	24.50	24.40	0	10,706	0.00%
2020/08/24	3	25.00	0	0.00	24.85	3	10,717	0.03%
2020/08/21	7	24.60	3	24.42	25.10	4	10,745	0.04%
2020/08/20	5	23.39	6	23.10	23.30	-1	10,541	-0.01%
2020/08/19	31	24.87	30	24.88	24.75	1	10,319	0.01%
2020/08/18	1	24.80	2	25.23	25.35	-1	10,271	-0.01%
2020/08/17	10	24.98	0	0.00	25.15	10	10,263	0.10%
2020/08/14	5	23.95	10	23.75	23.85	-5	10,253	-0.05%
2020/08/13	0	0.00	5	24.50	24.40	-5	10,722	-0.05%
2020/08/12	5	24.56	16	24.31	24.40	-11	11,160	-0.10%
2020/08/11	31	24.61	22	24.56	24.55	9	11,315	0.08%
2020/08/10	0	0.00	7	24.26	24.20	-7	11,238	-0.06%
2020/08/07	13	24.23	13	24.22	24.00	0	11,141	0.00%
2020/08/06	0	0.00	3	23.80	23.90	-3	10,896	-0.03%
2020/08/05	0	0.00	1	23.80	23.50	-1	10,748	-0.01%
2020/08/04	1	23.45	3	23.40	23.50	-2	10,813	-0.02%
2020/08/03	46	23.21	51	23.29	23.45	-5	10,766	-0.05%
2020/07/31	9	23.46	3	23.78	23.70	6	10,628	0.06%
2020/07/30	2	22.48	3	22.98	23.00	-1	10,275	-0.01%
2020/07/29	3	21.83	4	21.94	21.80	-1	10,056	-0.01%
2020/07/28	1	21.10	10	21.00	20.85	-9	10,052	-0.09%
2020/07/27	5	20.86	0	0.00	20.70	5	10,058	0.05%
2020/07/15	0	0.00	2	21.65	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/10	0	0.00	22	21.14	21.10	-22	10,118	-0.22%
2020/07/08	50	21.48	50	21.46	21.40	0	10,172	0.00%
2020/07/07	27	22.07	25	22.10	22.25	2	10,259	0.02%
2020/07/06	0	0.00	3	21.15	21.25	-3	10,679	-0.03%
2020/07/03	5	21.45	5	21.20	21.20	0	11,003	0.00%
2020/07/02	0	0.00	6	21.33	21.25	-6	11,299	-0.05%
2020/07/01	16	21.25	2	21.35	21.35	14	11,619	0.12%
2020/06/30	2	21.50	2	21.50	21.55	0	11,996	0.00%
2020/06/29	2	21.18	0	0.00	21.15	2	12,611	0.02%
2020/06/24	1	21.70	0	0.00	21.90	1	12,541	0.01%
2020/06/23	1	22.50	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	1	22.40	22.55	-1	12,531	-0.01%
2020/06/19	2	22.55	2	22.68	22.50	0	12,547	0.00%
2020/06/18	1	22.35	5	22.80	22.50	-4	12,504	-0.03%
2020/06/17	2	23.20	3	22.97	22.90	-1	12,471	-0.01%
2020/06/16	1	22.70	3	22.70	22.80	-2	12,489	-0.02%
2020/06/15	0	0.00	2	22.50	22.10	-2	12,420	-0.02%
2020/06/11	5	23.33	0	0.00	22.70	5	12,296	0.04%
2020/06/10	1	24.00	3.3	23.66	23.85	-2.3	12,240	-0.02%
2020/06/09	26	23.36	46	23.86	23.85	-20	12,160	-0.16%
2020/06/08	16	23.62	13	23.78	23.20	3	11,764	0.03%
2020/06/05	1	22.60	2	22.13	22.30	-1	11,237	-0.01%
2020/06/04	3	21.02	20	22.07	22.35	-17	11,126	-0.15%
2020/06/03	0	0.00	2	20.15	20.35	-2	10,578	-0.02%
2020/06/02	5	20.10	2	20.30	20.10	3	10,602	0.03%
2020/06/01	5	20.40	5	20.31	20.30	0	10,650	0.00%
2020/05/29	0	0.00	1	20.05	19.80	-1	10,614	-0.01%
2020/05/28	1	19.85	4	20.54	19.80	-3	10,651	-0.03%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	3	20.20	3	20.12	20.25	0	10,725	0.00%
2020/05/22	1	20.10	3	20.22	20.05	-2	10,719	-0.02%
2020/05/21	5	20.61	15	20.57	20.60	-10	10,663	-0.09%
2020/05/20	25	20.09	27	20.31	20.35	-2	10,541	-0.02%
2020/05/19	20	18.95	105	19.37	19.70	-85	10,116	-0.84%	大賣/
2020/05/18	0	0.00	10	17.81	17.95	-10	9,692	-0.10%
2020/05/15	3	17.05	4	16.98	16.90	-1	9,511	-0.01%
2020/05/14	3	16.75	0	0.00	16.70	3	9,458	0.03%
2020/05/13	0	0.00	4	16.96	16.95	-4	9,527	-0.04%
2020/05/12	3	17.00	0	0.00	16.75	3	9,612	0.03%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/06	0	0.00	2	16.40	16.40	-2	10,143	-0.02%
2020/05/05	0	0.00	3	16.60	16.65	-3	10,113	-0.03%
2020/05/04	0	0.00	2	17.00	16.70	-2	10,085	-0.02%
2020/04/30	19	17.40	0	0.00	17.40	19	10,060	0.19%
2020/04/29	6	17.54	2	17.10	17.55	4	9,996	0.04%
2020/04/28	2	17.05	10	16.95	16.90	-8	9,978	-0.08%
2020/04/24	2	16.75	0	0.00	16.70	2	9,845	0.02%
2020/04/23	1	17.05	2	17.00	17.00	-1	9,776	-0.01%
2020/04/22	1	16.40	0	0.00	16.55	1	9,690	0.01%
2020/04/21	13	16.77	0	0.00	16.75	13	9,616	0.14%
2020/04/20	0	0.00	1	17.75	17.70	-1	9,464	-0.01%
2020/04/17	2	18.40	30	18.12	17.80	-28	9,427	-0.30%
2020/04/16	0	0.00	17	18.11	18.20	-17	9,317	-0.18%
2020/04/15	0.3	18.35	6	18.60	18.35	-5.7	9,244	-0.06%
2020/04/13	2	18.30	4	18.85	18.70	-2	9,024	-0.02%
2020/04/10	34	18.94	64	18.78	18.75	-30	8,882	-0.34%
2020/04/09	90	18.70	37	18.80	18.50	53	8,637	0.61%
2020/04/08	8	17.11	12	17.31	18.15	-4	7,968	-0.05%
2020/04/07	15	15.92	15	16.53	16.50	0	7,539	0.00%
2020/04/06	4	14.95	6	15.05	15.55	-2	7,210	-0.03%
2020/04/01	22	14.74	20	14.80	14.85	2	6,853	0.03%
2020/03/31	41	14.77	144	14.75	14.70	-103	6,443	-1.60%	大賣/鉅額交易
2020/03/26	0	0.00	2	16.55	16.65	-2	5,713	-0.04%
2020/03/25	1	15.50	5	15.55	15.50	-4	5,625	-0.07%
2020/03/24	3	14.65	10.1	15.00	14.65	-7.1	5,551	-0.13%
2020/03/19	10	14.68	0	0.00	14.50	10	5,495	0.18%
2020/03/16	2	17.10	0	0.00	17.00	2	5,212	0.04%
2020/03/12	2	18.65	0	0.00	18.60	2	5,023	0.04%
2020/03/10	1	20.00	2	20.20	20.35	-1	4,867	-0.02%
2020/03/09	1	20.30	0	0.00	20.10	1	4,794	0.02%
2020/03/06	0	0.00	4	20.40	20.35	-4	4,655	-0.09%
2020/03/04	3	21.17	1	21.15	21.15	2	4,486	0.04%
2020/03/02	1	20.30	1	20.85	20.30	0	4,305	0.00%
2020/02/27	0	0.00	10	21.18	20.40	-10	4,172	-0.24%
2020/02/26	0	0.00	12	21.27	21.55	-12	4,034	-0.30%
2020/02/21	0	0.00	3	20.85	20.95	-3	3,682	-0.08%
2020/02/20	6	21.10	9	21.07	21.05	-3	3,614	-0.08%
2020/02/19	7	20.71	24	20.81	20.90	-17	3,444	-0.49%
2020/02/18	0	0.00	2	20.13	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	20	20.00	20.05	-20	3,311	-0.60%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/13	3	19.98	0	0.00	20.00	3	3,221	0.09%
2020/02/12	0	0.00	1	20.00	20.05	-1	3,161	-0.03%
2020/02/11	27	20.12	7	19.65	19.65	20	3,040	0.66%
2020/02/10	1	19.85	4	19.80	19.90	-3	2,847	-0.11%
2020/02/07	102	19.11	101.2	19.31	19.25	0.8	2,539	0.03%	大買/大賣/
2020/02/05	1	17.45	0	0.00	17.55	1	2,352	0.04%
2020/02/03	2	17.15	0	0.00	17.15	2	2,303	0.09%
2020/01/31	1	18.00	2	17.90	17.90	-1	2,244	-0.04%
2020/01/30	0	0.00	20	18.35	17.95	-20	2,238	-0.89%
2020/01/15	0	0.00	0.2	19.10	19.10	-0.2	2,168	-0.01%
2020/01/14	1	19.15	0	0.00	19.20	1	2,197	0.05%
2020/01/10	2	19.05	12	18.90	19.00	-10	2,303	-0.43%
2020/01/06	0	0.00	2	19.45	19.20	-2	2,347	-0.09%
2020/01/03	0	0.00	4	19.59	19.50	-4	2,391	-0.17%
2019/12/30	0	0.00	2	19.45	19.50	-2	2,418	-0.08%
2019/12/26	13	19.47	0	0.00	19.50	13	2,460	0.53%
2019/12/24	5	19.40	0	0.00	19.40	5	2,544	0.20%
2019/12/20	0	0.00	1	19.55	19.40	-1	2,563	-0.04%
2019/12/17	1	19.70	5	19.80	19.75	-4	2,559	-0.16%
2019/12/13	0	0.00	8	19.00	18.95	-8	2,589	-0.31%
2019/12/12	1	19.15	0.3	19.05	19.10	0.7	2,834	0.02%
2019/12/10	0	0.00	1	19.15	19.10	-1	2,853	-0.04%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/12/02	1	19.20	0	0.00	19.00	1	3,035	0.03%
2019/11/28	0	0.00	9	18.95	19.15	-9	3,038	-0.30%
2019/11/26	2	18.80	0	0.00	18.80	2	3,052	0.07%
2019/11/25	3	18.75	0	0.00	18.75	3	3,082	0.10%
2019/11/21	2	18.80	0	0.00	18.75	2	3,116	0.06%
2019/11/20	5	18.85	3	18.93	19.00	2	3,120	0.06%
2019/11/19	0	0.00	2	18.85	19.00	-2	3,135	-0.06%
2019/11/18	2	18.80	1	18.95	18.80	1	3,179	0.03%
2019/11/15	2	18.55	10	18.48	18.70	-8	3,276	-0.24%
2019/11/12	6	19.18	0	0.00	19.15	6	3,317	0.18%
2019/11/08	0	0.00	5	19.68	19.65	-5	3,598	-0.14%
2019/11/07	5	19.85	2	19.85	19.60	3	3,789	0.08%
2019/11/06	0	0.00	1	19.55	19.50	-1	3,789	-0.03%
2019/11/05	0	0.00	2	19.65	19.70	-2	3,820	-0.05%
2019/11/04	4	19.80	1	19.65	19.60	3	3,884	0.08%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/31	0	0.00	1	19.50	19.60	-1	4,011	-0.02%
2019/10/29	2	19.50	0	0.00	19.50	2	4,174	0.05%
2019/10/21	10	19.88	7	19.97	19.85	3	5,024	0.06%
2019/10/18	5	19.55	0	0.00	19.50	5	5,082	0.10%
2019/10/17	1	19.65	0.2	19.70	19.70	0.8	5,096	0.02%
2019/10/14	0	0.00	5	19.30	19.40	-5	5,142	-0.10%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/07	1	19.30	2	19.40	19.40	-1	5,512	-0.02%
2019/10/04	5	19.20	0	0.00	19.40	5	5,551	0.09%
2019/10/03	5	19.39	0	0.00	19.35	5	5,561	0.09%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	5	19.75	0	0.00	19.80	5	5,725	0.09%
2019/09/27	9	19.88	2	20.10	19.65	7	5,854	0.12%
2019/09/26	3	20.18	0	0.00	20.15	3	5,899	0.05%
2019/09/24	1	20.30	0	0.00	20.25	1	6,196	0.02%
2019/09/20	0	0.00	51	20.60	20.35	-51	6,345	-0.80%
2019/09/19	2	20.73	9	20.75	20.60	-7	6,527	-0.11%
2019/09/17	70	20.46	0	0.00	20.10	70	6,676	1.05%
2019/09/16	0	0.00	55	21.13	21.35	-55	6,610	-0.83%
2019/09/12	0	0.00	11	21.10	21.10	-11	6,819	-0.16%
2019/09/11	1	21.00	3	21.00	20.95	-2	6,892	-0.03%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	14	21.61	17	21.48	21.35	-3	6,974	-0.04%
2019/09/06	55	20.80	0	0.00	20.85	55	6,919	0.79%
2019/09/05	10	20.80	0	0.00	20.85	10	7,119	0.14%
2019/09/04	2	20.80	0	0.00	20.90	2	7,295	0.03%
2019/09/03	0	0.00	1	21.00	20.85	-1	7,420	-0.01%
2019/09/02	5	20.80	1	20.80	20.95	4	7,566	0.05%
2019/08/30	6	21.00	0	0.00	20.90	6	7,736	0.08%
2019/08/28	53	20.99	0	0.00	21.15	53	8,083	0.66%
2019/08/27	20	20.80	0	0.00	20.60	20	8,269	0.24%
2019/08/22	7	20.81	0	0.00	21.00	7	9,296	0.08%
2019/08/21	10	21.00	0	0.00	20.95	10	9,722	0.10%
2019/08/20	0	0.00	21	21.05	20.60	-21	10,331	-0.20%
2019/08/16	6	21.16	0	0.00	21.30	6	10,429	0.06%
2019/08/14	3	21.98	0	0.00	21.90	3	10,655	0.03%
2019/08/13	11	22.99	10	23.00	22.25	1	10,900	0.01%
2019/08/12	10	22.20	33	22.80	23.15	-23	11,551	-0.20%
2019/08/07	10	23.00	0	0.00	23.00	10	11,837	0.08%
2019/08/06	1	22.25	0	0.00	22.70	1	12,036	0.01%
2019/08/05	1	22.90	0	0.00	22.90	1	12,002	0.01%
2019/08/02	2	23.00	1	23.35	23.05	1	11,956	0.01%
2019/08/01	1	23.65	7	23.51	23.60	-6	11,864	-0.05%
2019/07/31	6	24.28	3	24.20	24.00	3	11,789	0.03%
2019/07/30	70	24.49	5	24.47	24.30	65	11,699	0.56%
2019/07/29	10	24.11	9	24.48	24.45	1	11,611	0.01%
2019/07/26	9	23.84	77	23.41	23.90	-68	11,344	-0.60%
2019/07/23	61	22.75	7	22.66	22.55	54	10,920	0.49%
2019/07/22	6	23.28	10	23.20	23.20	-4	10,850	-0.04%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/18	2	23.35	0	0.00	23.45	2	10,663	0.02%
2019/07/16	21	23.83	0	0.00	23.45	21	10,642	0.20%
2019/07/12	2	23.23	0	0.00	23.15	2	10,479	0.02%
2019/07/11	0	0.00	3	24.00	23.95	-3	10,325	-0.03%
2019/07/10	3	23.88	21	23.90	23.85	-18	10,321	-0.17%
2019/07/05	0	0.00	101	23.70	23.60	-101	10,474	-0.96%	大賣/鉅額交易
2019/07/02	0	0.00	59	23.46	23.45	-59	10,383	-0.57%
2019/07/01	0	0.00	11	23.25	23.25	-11	10,231	-0.11%
2019/06/26	17	22.90	6	22.86	22.95	11	10,027	0.11%
2019/06/25	1	22.30	7	22.39	22.60	-6	10,079	-0.06%
2019/06/24	2	22.00	0	0.00	22.10	2	9,829	0.02%
2019/06/21	5	22.05	41	22.25	22.05	-36	9,757	-0.37%
2019/06/20	11	21.74	35	22.13	22.15	-24	9,569	-0.25%
2019/06/19	0	0.00	1	21.75	21.80	-1	9,332	-0.01%
2019/06/18	1	21.55	10	21.60	21.50	-9	9,249	-0.10%
2019/06/17	23	21.55	1	21.50	21.45	22	9,199	0.24%
2019/06/14	0	0.00	8	21.85	21.80	-8	9,094	-0.09%
2019/06/13	155	21.57	11	21.47	21.60	144	9,022	1.60%	大買/鉅額交易
2019/06/12	36	22.07	6	22.13	22.00	30	8,821	0.34%
2019/06/11	33	22.77	0	0.00	22.60	33	8,623	0.38%
2019/06/10	5	22.54	0	0.00	22.50	5	8,484	0.06%
2019/06/06	11	22.65	11	22.64	22.55	0	8,361	0.00%
2019/06/05	0	0.00	1	23.30	23.20	-1	8,178	-0.01%
2019/06/04	2	23.20	0	0.00	23.10	2	7,985	0.03%
2019/06/03	0	0.00	1	24.10	23.25	-1	7,805	-0.01%
2019/05/31	8	23.64	22	23.66	23.85	-14	7,586	-0.18%
2019/05/30	22	24.03	8	24.04	23.85	14	7,354	0.19%
2019/05/29	23	24.35	24	24.39	24.00	-1	7,142	-0.01%
2019/05/28	19	23.79	14	24.06	23.55	5	6,501	0.08%
2019/05/27	6	23.28	11	23.46	23.95	-5	6,045	-0.08%
2019/05/24	1	21.80	11	21.74	21.80	-10	5,396	-0.19%
2019/05/23	3	21.98	5	21.89	21.80	-2	5,322	-0.04%
2019/05/22	1	22.70	7	22.14	22.55	-6	5,186	-0.12%
2019/05/21	5	22.15	11	22.10	22.25	-6	4,989	-0.12%
2019/05/20	21	22.59	22	22.60	22.50	-1	4,829	-0.02%
2019/05/17	38	22.02	48	21.88	22.15	-10	4,370	-0.23%
2019/05/16	1	20.70	35	20.63	20.50	-34	3,649	-0.93%
2019/05/15	1	20.05	0	0.00	20.30	1	3,246	0.03%
2019/05/14	33	20.00	0	0.00	20.20	33	3,131	1.05%
2019/05/13	1	19.55	0	0.00	19.60	1	2,878	0.03%
2019/05/06	0	0.00	2	19.28	19.25	-2	2,864	-0.07%
2019/04/30	6	19.75	5	19.70	19.50	1	2,831	0.04%
2019/04/25	3	19.80	0	0.00	19.70	3	2,782	0.11%
2019/04/22	0	0.00	4	19.90	19.90	-4	2,783	-0.14%
2019/04/19	0	0.00	6	19.91	19.85	-6	2,786	-0.22%
2019/04/18	0	0.00	53	19.75	19.80	-53	2,787	-1.90%
2019/04/16	3	19.35	0	0.00	19.20	3	2,716	0.11%
2019/04/15	3	19.73	0	0.00	19.30	3	2,627	0.11%
2019/04/12	0	0.00	1	20.05	20.05	-1	2,411	-0.04%
2019/04/11	2	20.50	0	0.00	20.35	2	2,304	0.09%
2019/04/08	2	20.20	0	0.00	20.25	2	2,147	0.09%
2019/04/03	2	19.65	0	0.00	19.70	2	2,034	0.10%
2019/04/02	2	19.80	1	19.80	19.70	1	2,053	0.05%
2019/03/29	3	19.63	0	0.00	19.45	3	2,083	0.14%
2019/03/28	4	20.00	2	19.95	19.90	2	2,029	0.10%
2019/03/18	0	0.00	8.8	18.87	18.90	-8.8	2,282	-0.38%
2019/03/15	3	18.85	0	0.00	18.90	3	2,343	0.13%
2019/03/14	0	0.00	8	18.94	18.95	-8	2,454	-0.33%
2019/03/12	0	0.00	2	19.20	19.10	-2	3,623	-0.06%
2019/03/11	10	18.85	0	0.00	19.00	10	3,947	0.25%
2019/03/07	1	18.75	1	18.75	18.65	0	4,050	0.00%
2019/03/04	4	18.90	2	19.00	18.95	2	4,115	0.05%
2019/02/25	6	19.00	5	18.95	19.00	1	4,124	0.02%
2019/02/22	7	18.99	0	0.00	18.95	7	4,106	0.17%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/01/25	3	18.20	0	0.00	18.20	3	4,018	0.07%
2019/01/23	0	0.00	10	18.10	18.10	-10	4,029	-0.25%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/02	5	18.05	0	0.00	17.95	5	4,399	0.11%
2018/12/28	0	0.00	10	18.05	18.20	-10	4,402	-0.23%
2018/12/27	1	18.35	0	0.00	18.15	1	4,436	0.02%
2018/12/20	11	19.59	0	0.00	19.35	11	4,486	0.25%
2018/12/18	1	20.10	20	19.35	19.35	-19	4,449	-0.43%
2018/12/17	0	0.00	3	20.55	20.60	-3	4,288	-0.07%
2018/12/14	1	20.55	1	20.40	20.55	0	4,241	0.00%
2018/12/13	0	0.00	1	20.30	20.30	-1	4,159	-0.02%
2018/12/12	1	20.20	1	20.10	20.10	0	4,143	0.00%
2018/12/10	10	20.05	1	20.10	20.10	9	4,107	0.22%
2018/12/07	0	0.00	3	20.05	20.05	-3	4,060	-0.07%
2018/12/06	0	0.00	7	20.49	20.05	-7	3,944	-0.18%
2018/12/05	78	20.97	22	20.44	21.00	56	3,702	1.51%
2018/12/04	2	19.33	23	19.61	20.00	-21	2,803	-0.75%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	0	0.00	3	18.30	18.00	-3	2,368	-0.13%
2018/11/28	8	18.00	0	0.00	18.15	8	2,337	0.34%
2018/11/26	2	18.00	0	0.00	18.00	2	2,363	0.08%
2018/11/21	1	18.20	0	0.00	18.25	1	2,394	0.04%
2018/11/01	0	0.00	1	17.95	18.00	-1	2,568	-0.04%
2018/10/30	2	17.70	0	0.00	17.60	2	2,575	0.08%
2018/10/29	0	0.00	39	17.62	17.60	-39	2,587	-1.51%
2018/10/25	5	18.00	12	18.00	17.95	-7	2,650	-0.26%
2018/10/24	2	18.40	2	18.55	18.60	0	2,622	0.00%
2018/10/19	5	18.75	0	0.00	18.55	5	2,641	0.19%
2018/10/18	0	0.00	4	19.10	19.05	-4	2,629	-0.15%
2018/10/17	4	19.05	3	19.00	19.05	1	2,641	0.04%
2018/10/15	1	19.45	0	0.00	19.50	1	2,559	0.04%
2018/10/12	6	19.37	1	19.50	19.60	5	2,525	0.20%
2018/10/11	1	19.80	20	20.03	19.65	-19	2,494	-0.76%
2018/10/08	1	20.70	2	20.75	20.70	-1	2,408	-0.04%
2018/10/05	0	0.00	1	20.90	20.75	-1	2,396	-0.04%
2018/10/04	30	21.30	0	0.00	21.25	30	2,368	1.27%
2018/10/03	1	21.45	2	21.45	21.40	-1	2,363	-0.04%
2018/10/01	0	0.00	1	21.55	21.60	-1	2,336	-0.04%
2018/09/28	9	21.57	0	0.00	21.70	9	2,325	0.39%
2018/09/21	4	20.95	0	0.00	20.90	4	2,281	0.18%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/10	0	0.00	1	20.40	20.30	-1	2,855	-0.04%
2018/09/05	0	0.00	1	20.90	20.85	-1	2,932	-0.03%
2018/08/31	3	21.12	0	0.00	21.05	3	3,042	0.10%
2018/08/27	0	0.00	1	20.70	20.60	-1	3,123	-0.03%
2018/08/23	1	20.60	1	20.55	20.60	0	3,189	0.00%
2018/08/22	1	20.50	5	20.50	20.45	-4	3,234	-0.12%
2018/08/21	2	20.30	385	20.29	20.35	-383	3,258	-11.75%	大賣/鉅額交易
2018/08/14	5	20.65	0	0.00	20.60	5	3,334	0.15%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/31	3	21.15	0	0.00	21.15	3	3,807	0.08%
2018/07/30	10	21.05	0	0.00	21.10	10	3,785	0.26%
2018/07/26	0	0.00	1	21.25	21.10	-1	3,773	-0.03%
2018/07/25	5	21.15	0	0.00	21.15	5	3,767	0.13%
2018/07/24	2	21.13	0	0.00	21.10	2	3,757	0.05%
2018/07/19	1	20.90	0	0.00	20.90	1	3,722	0.03%
2018/07/18	0	0.00	2	20.80	20.80	-2	3,732	-0.05%
2018/07/13	1	21.10	0	0.00	21.10	1	3,664	0.03%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/07/06	2	20.70	0	0.00	20.60	2	3,646	0.05%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/04	0	0.00	21	20.80	20.85	-21	3,666	-0.57%
2018/07/03	1	20.80	0	0.00	20.80	1	3,682	0.03%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	3	21.37	1	21.35	21.10	2	3,658	0.05%
2018/06/25	2	21.78	1	21.75	21.75	1	3,444	0.03%
2018/06/22	12	21.78	0	0.00	22.15	12	3,429	0.35%
2018/06/21	6	21.89	0	0.00	21.85	6	3,285	0.18%
2018/06/19	12	22.13	0	0.00	22.05	12	3,155	0.38%
2018/06/15	17	22.43	0	0.00	22.35	17	3,063	0.55%
2018/06/14	3	22.63	0	0.00	22.60	3	2,981	0.10%
2018/06/13	2	22.70	2	22.75	22.75	0	2,950	0.00%
2018/06/12	29	22.70	0	0.00	22.80	29	3,019	0.96%
2018/06/11	22	22.99	1	22.80	22.80	21	2,998	0.70%
2018/06/08	17	23.10	0	0.00	23.10	17	2,938	0.58%
2018/06/07	5	23.20	0	0.00	23.20	5	2,950	0.17%
2018/06/05	2	23.35	0	0.00	23.30	2	2,888	0.07%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/30	0	0.00	20	23.30	23.15	-20	2,890	-0.69%
2018/05/29	0	0.00	2.8	23.41	23.50	-2.8	2,867	-0.10%
2018/05/28	3	23.27	1.1	23.35	23.35	1.9	2,879	0.07%
2018/05/25	6	23.50	0	0.00	23.45	6	2,885	0.21%
2018/05/24	2	23.50	0	23.50	23.55	2	2,911	0.07%
2018/05/21	2	24.28	1	24.35	24.20	1	2,789	0.04%
2018/05/18	12	24.22	32	24.24	24.15	-20	2,730	-0.73%
2018/05/16	0	0.00	2	23.75	23.80	-2	2,492	-0.08%
2018/05/15	4	24.04	11	23.86	24.00	-7	2,474	-0.28%
2018/05/14	2	24.10	17	23.67	23.95	-15	2,493	-0.60%
2018/05/11	0	0.00	5	22.45	22.45	-5	2,256	-0.22%
2018/05/07	1	22.35	0	0.00	22.35	1	2,271	0.04%
2018/05/02	5	22.85	0	0.00	22.80	5	2,300	0.22%
2018/04/30	3	22.65	0	0.00	22.65	3	2,311	0.13%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/20	6	22.27	5	22.40	22.25	1	2,535	0.04%
2018/04/19	30	22.25	0	0.00	22.40	30	2,548	1.18%
2018/04/18	5	22.20	0	0.00	22.25	5	2,556	0.20%
2018/04/17	0	0.00	1	22.20	22.25	-1	2,569	-0.04%
2018/04/11	0	0.00	5	22.95	22.80	-5	2,683	-0.19%
2018/04/10	5	22.65	0	0.00	22.90	5	2,719	0.18%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/03	0	0.00	23	22.47	22.50	-23	2,728	-0.84%
2018/03/30	4	22.55	0	0.00	22.60	4	2,906	0.14%
2018/03/28	0	0.00	22	22.65	22.60	-22	2,892	-0.76%
2018/03/27	6	22.75	0	0.00	22.75	6	2,883	0.21%
2018/03/26	0	0.00	8	22.75	22.75	-8	2,893	-0.28%
2018/03/16	6	23.37	2	23.20	23.30	4	3,209	0.12%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/13	28	23.79	0	0.00	23.60	28	3,206	0.87%
2018/03/12	0	0.00	5	23.45	23.45	-5	3,217	-0.16%
2018/03/07	10	23.20	2	23.20	23.20	8	3,493	0.23%
2018/03/05	3	23.35	10	23.35	23.25	-7	4,854	-0.14%
2018/03/02	7	23.02	5	23.20	23.05	2	4,897	0.04%
2018/03/01	0	0.00	20	23.23	23.35	-20	4,957	-0.40%
2018/02/27	0	0.00	10	23.20	23.35	-10	5,029	-0.20%
2018/02/26	0	0.00	8	23.29	23.35	-8	5,011	-0.16%
2018/02/23	5	22.60	0	0.00	22.80	5	4,984	0.10%
2018/02/21	13	22.39	0	0.00	22.35	13	5,061	0.26%
2018/02/12	0	0.00	3	22.30	22.25	-3	5,062	-0.06%
2018/02/09	9	21.98	2	22.10	22.30	7	5,082	0.14%
2018/02/08	1	22.55	14	22.58	22.55	-13	5,067	-0.26%
2018/02/07	0	0.00	1	22.55	22.45	-1	5,162	-0.02%
2018/02/06	27	22.57	10	22.80	22.30	17	5,193	0.33%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/02/02	2	23.50	0	0.00	23.45	2	5,110	0.04%
2018/01/31	15	23.38	0	0.00	23.75	15	5,145	0.29%
2018/01/29	3	23.85	5	23.85	23.85	-2	5,137	-0.04%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/22	0	0.00	5	23.70	23.75	-5	5,034	-0.10%
2018/01/19	3	23.65	0	0.00	23.55	3	5,022	0.06%
2018/01/18	13	23.75	5	23.85	23.70	8	5,000	0.16%
2018/01/17	2	24.00	6	23.73	24.00	-4	4,962	-0.08%
2018/01/15	0	0.00	1	23.35	23.35	-1	4,935	-0.02%
2018/01/12	1	23.40	0	0.00	23.30	1	5,005	0.02%
2018/01/11	5	23.25	0	0.00	23.25	5	5,002	0.10%
2018/01/10	6	23.45	0	0.00	23.55	6	4,986	0.12%
2018/01/09	1	23.60	0	0.00	23.60	1	4,994	0.02%
2018/01/08	5	23.60	0	0.00	23.65	5	4,977	0.10%
2018/01/04	0	0.00	1	23.50	23.40	-1	4,916	-0.02%
2018/01/03	32	23.84	10	24.00	23.65	22	4,899	0.45%
2018/01/02	3	23.90	10	24.00	23.95	-7	4,859	-0.14%