裕隆 (2201)-康和-仁愛券商分點個股進出

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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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	0.8	68.80	0	0.00	68.70	0.8	4,460	0.02%
2024/04/29	0	0.00	2	69.10	69.30	-2	4,426	-0.05%
2024/04/26	0	0.00	25	68.60	67.50	-25	4,348	-0.57%
2024/04/25	0.1	67.50	0.2	67.80	67.40	-0.1	4,353	0.00%
2024/04/23	0.1	67.70	0	0.00	67.50	0.1	4,493	0.00%
2024/04/22	0	0.00	3	67.67	67.80	-3	4,508	-0.07%
2024/04/19	2.1	67.04	0	0.00	66.90	2.1	4,450	0.05%
2024/04/18	0	0.00	2	69.25	69.30	-2	4,372	-0.05%
2024/04/17	0	0.00	1	68.50	67.40	-1	4,297	-0.02%
2024/04/16	6	67.40	0	0.00	67.40	6	4,327	0.14%
2024/04/15	2	69.35	0	0.00	69.30	2	4,331	0.05%
2024/04/12	0	0.00	2	69.10	69.00	-2	4,315	-0.05%
2024/04/09	2	69.40	0	0.00	69.10	2	4,375	0.05%
2024/04/08	0.2	68.00	8	69.45	70.00	-7.8	4,361	-0.18%
2024/04/03	26.1	66.78	0	0.00	66.70	26.1	4,271	0.61%
2024/04/02	5.1	67.90	0	0.00	67.80	5.1	4,291	0.12%
2024/03/28	1	68.40	1	68.50	68.20	0	4,347	0.00%
2024/03/27	2	67.35	0	0.00	67.30	2	4,480	0.04%
2024/03/26	2.3	67.70	1	68.30	67.10	1.3	4,634	0.03%
2024/03/20	0	0.00	2	67.80	67.70	-2	4,949	-0.04%
2024/03/19	2	68.40	1	68.80	68.30	1	4,983	0.02%
2024/03/15	2	68.70	2	69.50	68.50	0	5,158	0.00%
2024/03/14	4	69.70	1	70.30	69.80	3	5,161	0.06%
2024/03/13	4	70.28	0	0.00	69.70	4	5,145	0.08%
2024/03/12	0	0.00	86.4	69.19	71.90	-86.4	5,096	-1.69%
2024/03/11	2	66.95	0	0.00	67.60	2	4,959	0.04%
2024/03/08	15	67.49	2	67.20	67.10	13	4,948	0.26%
2024/03/07	7	69.43	0	0.00	68.90	7	4,864	0.14%
2024/03/06	0	0.00	8	71.20	70.10	-8	4,820	-0.17%
2024/03/05	1	70.50	10	71.00	70.40	-9	4,945	-0.18%
2024/03/04	1	70.60	0	0.00	70.80	1	4,943	0.02%
2024/03/01	0	0.00	2	71.60	70.70	-2	4,936	-0.04%
2024/02/29	2	68.55	1	70.50	70.70	1	4,946	0.02%
2024/02/27	11	69.75	0.1	69.80	69.40	10.9	4,902	0.22%
2024/02/23	0.3	71.50	1	71.90	71.20	-0.8	4,978	-0.02%
2024/02/22	10	70.50	0	0.00	70.90	10	5,036	0.20%
2024/02/20	2	71.45	1	72.00	70.90	1	5,293	0.02%
2024/02/19	4	72.05	4	71.65	72.20	0	5,303	0.00%
2024/02/15	2	68.80	0	0.00	68.70	2	5,342	0.04%
2024/02/05	1	68.90	0	0.00	69.30	1	5,354	0.02%
2024/02/02	3	69.27	0	0.00	69.10	3	5,451	0.06%
2024/02/01	0	0.00	6	70.35	70.70	-6	5,480	-0.11%
2024/01/31	3	69.20	0	0.00	69.50	3	5,501	0.05%
2024/01/30	4.2	69.96	0	0.00	69.60	4.2	5,522	0.08%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/26	1	69.60	0	0.00	69.80	1	5,599	0.02%
2024/01/24	0.2	70.70	1	70.60	70.80	-0.8	5,723	-0.01%
2024/01/23	2	69.40	4	68.93	69.60	-2	5,865	-0.03%
2024/01/22	0	0.00	0.2	68.70	68.60	-0.2	5,904	0.00%
2024/01/19	0	69.40	0	0.00	69.10	0	6,009	0.00%
2024/01/18	1	68.20	0	0.00	68.50	1	6,091	0.02%
2024/01/17	4	68.82	1	68.30	67.70	3	6,163	0.05%
2024/01/16	2	69.95	1	69.90	69.80	1	6,113	0.02%
2024/01/12	1	70.60	1	71.00	70.70	0	6,435	0.00%
2024/01/11	1	70.80	2	71.35	70.70	-1	6,557	-0.02%
2024/01/10	1	69.90	0	0.00	70.20	1	6,941	0.01%
2024/01/09	2	71.05	0	0.00	70.90	2	7,154	0.03%
2024/01/08	1	72.32	0	0.00	72.30	1	7,691	0.01%
2024/01/05	1	72.31	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1	72.70	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	73.60	0	0.00	73.10	0	9,285	0.00%
2024/01/02	0	0.00	5	75.20	74.80	-5	9,265	-0.05%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	5	74.60	16	74.54	74.60	-11	9,415	-0.12%
2023/12/27	3	73.33	1	73.00	73.30	2	9,442	0.02%
2023/12/26	2	72.80	0	0.00	72.70	2	9,545	0.02%
2023/12/25	1	72.60	6	72.87	72.80	-5	9,755	-0.05%
2023/12/22	3.2	73.34	0	0.00	72.20	3.2	9,944	0.03%
2023/12/21	5.4	72.80	4	73.00	72.70	1.4	9,849	0.01%
2023/12/20	3	74.30	9	74.30	74.10	-6	9,898	-0.06%
2023/12/19	6	73.78	3	74.30	74.00	3	9,935	0.03%
2023/12/18	7.3	74.92	0	0.00	74.40	7.3	9,995	0.07%
2023/12/15	4	76.25	0	0.00	75.50	4	10,188	0.04%
2023/12/14	12	77.12	0	0.00	77.30	12	10,213	0.12%
2023/12/13	2	76.55	0	0.00	76.00	2	10,171	0.02%
2023/12/12	1	77.90	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1	78.00	1	78.30	78.00	0	10,108	0.00%
2023/12/08	1	77.30	0	0.00	77.20	1	10,156	0.01%
2023/12/07	2	77.55	0	0.00	77.60	2	10,186	0.02%
2023/12/06	10	78.20	11	78.07	77.80	-1	10,240	-0.01%
2023/12/04	0	0.00	4	77.08	76.50	-4	10,336	-0.04%
2023/11/30	12	76.56	10	76.60	76.90	2	10,662	0.02%
2023/11/29	2	77.95	1	78.80	77.90	1	11,171	0.01%
2023/11/28	0	0.00	2	78.10	78.40	-2	11,565	-0.02%
2023/11/27	3	77.53	0	0.00	77.10	3	11,759	0.03%
2023/11/22	2	77.80	1	78.10	77.70	1	12,453	0.01%
2023/11/21	1	78.40	2	79.30	79.00	-1	12,370	-0.01%
2023/11/20	4	78.03	2	78.20	78.00	2	12,279	0.02%
2023/11/17	0	0.00	6.2	80.30	80.20	-6.2	12,116	-0.05%
2023/11/16	2	79.10	0	0.00	79.10	2	12,025	0.02%
2023/11/15	1	79.00	4	78.88	78.50	-3	11,968	-0.03%
2023/11/14	0	0.00	1	78.00	77.90	-1	11,858	-0.01%
2023/11/13	3	77.53	0	0.00	77.60	3	11,869	0.03%
2023/11/10	2.2	77.53	0	0.00	77.10	2.2	11,883	0.02%
2023/11/06	1	78.90	4	78.80	78.80	-3	12,036	-0.02%
2023/11/03	1	78.50	2	78.80	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	2	77.00	77.40	-2	12,086	-0.02%
2023/10/31	10.3	75.13	10	74.40	74.10	0.3	11,946	0.00%
2023/10/27	3	78.07	0	0.00	77.30	3	11,890	0.03%
2023/10/25	1	80.40	1	80.90	80.10	0	11,962	0.00%
2023/10/24	1	77.90	0	0.00	79.00	1	12,043	0.01%
2023/10/20	6.1	78.95	0	0.00	79.10	6.1	12,142	0.05%
2023/10/19	4	80.18	3	80.80	81.40	1	12,052	0.01%
2023/10/18	17	82.51	19	81.40	80.10	-2	12,069	-0.02%
2023/10/17	20	82.12	17	83.27	81.10	3	11,808	0.03%
2023/10/16	53	84.87	41	85.43	83.00	12	11,705	0.10%
2023/10/13	18	85.55	53	87.69	85.10	-35	11,340	-0.31%
2023/10/12	3	81.30	20	82.91	84.00	-17	10,331	-0.16%
2023/10/11	0	0.00	2	79.45	78.80	-2	10,484	-0.02%
2023/10/06	10	79.05	10	79.00	78.90	0	10,709	0.00%
2023/10/05	30	78.83	0	0.00	78.40	30	10,747	0.28%
2023/10/04	14	78.39	2	79.00	78.40	12	10,777	0.11%
2023/10/03	13	82.13	0	0.00	80.50	13	10,670	0.12%
2023/10/02	6	82.20	12	82.05	82.00	-6	10,679	-0.06%
2023/09/28	38	84.04	1	85.60	83.00	37	10,776	0.34%
2023/09/27	1	85.60	5	85.32	86.00	-4	10,746	-0.04%
2023/09/25	7	84.31	20	84.95	84.30	-13	10,678	-0.12%
2023/09/22	10	81.20	10	81.90	82.50	0	10,638	0.00%
2023/09/21	11	81.43	0	0.00	80.60	11	10,613	0.10%
2023/09/20	20	84.32	15	82.83	82.20	5	10,624	0.05%
2023/09/19	16	84.75	21	85.02	84.60	-5	10,450	-0.05%
2023/09/18	0	0.00	19	83.82	83.30	-19	10,335	-0.18%
2023/09/15	4	83.13	1	82.90	82.90	3	10,380	0.03%
2023/09/14	6	83.62	1.5	83.33	83.80	4.5	10,412	0.04%
2023/09/13	20.8	82.78	1	83.60	83.90	19.8	10,425	0.19%
2023/09/11	2	81.55	0	0.00	81.20	2	10,647	0.02%
2023/09/08	3	83.37	3	83.70	82.60	0	10,628	0.00%
2023/09/07	1	83.00	2	84.20	84.50	-1	10,632	-0.01%
2023/09/06	5	83.44	0	0.00	83.20	5	10,618	0.05%
2023/09/05	4	84.58	63	84.75	85.20	-59	10,593	-0.56%
2023/09/04	22.3	87.96	1	87.80	85.70	21.3	10,510	0.20%
2023/09/01	5	86.10	21	85.60	85.30	-16	9,982	-0.16%
2023/08/31	55	84.17	58	83.66	83.40	-3	9,779	-0.03%
2023/08/30	50	82.14	12.2	82.94	83.70	37.8	9,882	0.38%
2023/08/29	11	78.83	13	78.94	79.80	-2	9,712	-0.02%
2023/08/28	4	76.33	13	77.66	75.70	-9	10,084	-0.09%
2023/08/25	1	74.79	1	75.50	75.00	0	10,409	0.00%
2023/08/24	0	74.60	2	74.40	74.50	-2	11,432	-0.02%
2023/08/23	1	75.49	3	74.70	74.70	-2	11,529	-0.02%
2023/08/22	10	74.55	0	0.00	74.30	10	11,663	0.09%
2023/08/18	6	75.67	0	0.00	74.70	6	12,263	0.05%
2023/08/17	0.4	74.92	0	0.00	75.60	0.4	12,610	0.00%
2023/08/16	5	73.40	5	73.90	73.20	0	12,960	0.00%
2023/08/15	5	74.80	6	75.33	74.30	-1	13,037	-0.01%
2023/08/14	8.3	75.05	0	0.00	73.40	8.3	13,253	0.06%
2023/08/11	0	78.38	0	0.00	77.50	0	13,487	0.00%
2023/08/10	10	77.76	0	0.00	77.90	10	13,636	0.07%
2023/08/09	2	79.45	2	81.40	79.20	0	13,659	0.00%
2023/08/08	2	80.01	0	0.00	79.70	2	13,666	0.01%
2023/08/07	0	80.70	2	80.60	80.50	-2	13,852	-0.01%
2023/08/04	0	80.70	0	0.00	80.70	0	13,957	0.00%
2023/08/02	0	80.90	11	81.85	80.10	-11	13,997	-0.08%
2023/08/01	0	81.00	0	0.00	81.00	0	13,969	0.00%
2023/07/31	1	81.60	3	83.17	82.00	-2	13,957	-0.01%
2023/07/28	2	81.59	5	81.28	81.60	-3	13,918	-0.02%
2023/07/27	7	80.21	28	80.66	81.00	-21	13,982	-0.15%
2023/07/26	18	78.32	0	0.00	77.70	18	13,895	0.13%
2023/07/25	6	77.85	7	79.43	79.80	-1	13,936	-0.01%
2023/07/24	7	76.43	3	77.03	76.20	4	13,873	0.03%
2023/07/21	5	77.64	2	77.50	77.40	3	13,893	0.02%
2023/07/20	7	78.54	2	79.70	78.20	5	14,010	0.04%
2023/07/19	2	79.01	0	0.00	79.00	2	13,983	0.01%
2023/07/18	4.1	81.70	4	81.79	80.20	0.1	14,165	0.00%
2023/07/17	5	83.96	2	84.55	84.40	3	14,604	0.02%
2023/07/14	23	86.71	23	85.82	85.50	0	15,027	0.00%
2023/07/13	0	82.00	8.4	82.49	84.00	-8.4	15,484	-0.05%
2023/07/12	1	79.61	0	0.00	80.20	1	15,701	0.01%
2023/07/11	6.5	80.19	0	0.00	80.00	6.5	16,083	0.04%
2023/07/10	0	0.00	1	82.00	81.30	-1	16,401	-0.01%
2023/07/07	1	82.30	0	0.00	82.30	1	16,394	0.01%
2023/07/06	0	0.00	3	83.50	83.50	-3	16,360	-0.02%
2023/07/05	1	81.80	2.8	82.10	81.80	-1.8	16,184	-0.01%
2023/07/04	0	0.00	3	83.10	82.40	-3	16,023	-0.02%
2023/07/03	2	83.00	0	0.00	81.80	2	16,017	0.01%
2023/06/30	1	82.80	2	82.80	82.60	-1	15,975	-0.01%
2023/06/28	2	81.75	2	81.90	80.80	0	15,888	0.00%
2023/06/27	3	80.23	2	80.10	79.40	1	15,857	0.01%
2023/06/26	4	81.10	3	81.37	82.00	1	15,917	0.01%
2023/06/21	1	82.00	1	83.30	82.00	0	16,007	0.00%
2023/06/20	1	84.00	0	0.00	83.10	1	16,009	0.01%
2023/06/19	3	83.37	2	83.50	83.40	1	16,067	0.01%
2023/06/16	7.5	85.11	2	88.60	83.70	5.5	16,268	0.03%
2023/06/15	1	87.40	0	0.00	87.70	1	16,050	0.01%
2023/06/14	1	87.70	16	88.09	87.40	-15	16,092	-0.09%
2023/06/13	1	88.00	2	88.45	87.10	-1	16,261	-0.01%
2023/06/12	0	0.00	1	87.50	86.80	-1	16,486	-0.01%
2023/06/09	5	86.64	5	88.00	87.80	0	16,587	0.00%
2023/06/08	1	88.60	5	90.20	87.10	-4	16,894	-0.02%
2023/06/07	1	89.50	10	89.91	89.70	-9	17,277	-0.05%
2023/06/06	6	89.53	10.1	88.95	88.50	-4.1	17,427	-0.02%
2023/06/05	31	93.26	5	93.60	90.60	26	17,463	0.15%
2023/06/02	3	90.70	6	90.80	90.60	-3	17,273	-0.02%
2023/06/01	10.1	91.94	19.2	92.31	89.60	-9.1	17,110	-0.05%
2023/05/31	39	85.75	5	86.50	87.60	34	16,730	0.20%
2023/05/30	15	86.59	35	85.73	86.60	-20	16,779	-0.12%
2023/05/26	2	82.55	5	82.60	82.20	-3	16,720	-0.02%
2023/05/25	7	84.19	20	83.40	83.40	-13	16,790	-0.08%
2023/05/24	1	83.60	2	83.70	85.30	-1	16,784	-0.01%
2023/05/23	20	85.30	2	83.95	83.70	18	16,779	0.11%
2023/05/22	1	83.60	10	83.64	84.20	-9	16,625	-0.05%
2023/05/19	1	80.80	1	81.00	80.40	0	16,605	0.00%
2023/05/18	2	81.40	10	82.08	81.80	-8	17,232	-0.05%
2023/05/17	6	80.70	7	81.91	81.10	-1	17,202	-0.01%
2023/05/16	0	0.00	10	78.92	79.60	-10	16,929	-0.06%
2023/05/15	1	77.50	0	0.00	76.70	1	16,975	0.01%
2023/05/12	8	76.54	1	76.50	78.30	7	17,522	0.04%
2023/05/11	8	76.54	1	76.50	75.90	7	17,605	0.04%
2023/05/10	0	0.00	1	79.20	79.10	-1	17,858	-0.01%
2023/05/09	2	77.20	1	77.50	77.10	1	18,040	0.01%
2023/05/08	1	78.30	0	0.00	78.10	1	18,373	0.01%
2023/05/03	6	78.43	0	0.00	77.60	6	20,629	0.03%
2023/05/02	2	80.10	5	80.00	80.00	-3	21,995	-0.01%
2023/04/28	0	0.00	2	81.30	80.60	-2	22,329	-0.01%
2023/04/27	1	80.60	2	80.70	80.50	-1	22,911	0.00%
2023/04/26	10	79.30	2	79.20	79.80	8	23,222	0.03%
2023/04/25	3	80.27	1	82.00	78.50	2	23,224	0.01%
2023/04/24	6	80.08	5	80.44	80.90	1	23,268	0.00%
2023/04/21	24	79.93	31	80.32	80.30	-7	23,333	-0.03%
2023/04/20	13	80.63	11	82.05	82.00	2	23,300	0.01%
2023/04/19	53	85.19	23.6	85.27	83.20	29.4	23,430	0.13%
2023/04/18	22	84.34	37	84.31	85.70	-15	23,376	-0.06%
2023/04/17	21	81.22	25	81.78	81.80	-4	22,746	-0.02%
2023/04/14	1	76.40	25	77.51	79.10	-24	22,664	-0.11%
2023/04/13	21	78.78	6.2	77.52	77.60	14.8	22,469	0.07%
2023/04/12	0	75.70	4	75.70	75.60	-4	22,228	-0.02%
2023/04/11	1	74.51	2	75.60	74.70	-1	22,378	0.00%
2023/04/10	1	74.60	1	74.60	74.80	0	22,442	0.00%
2023/04/07	3	74.03	3	74.40	74.30	0	22,682	0.00%
2023/04/06	2	73.50	0	0.00	73.70	2	22,946	0.01%
2023/03/31	2	75.25	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	2	76.75	76.50	-2	23,290	-0.01%
2023/03/29	0	75.50	0	0.00	75.60	0	23,597	0.00%
2023/03/28	2	75.30	0	0.00	74.50	2	24,135	0.01%
2023/03/27	9	77.34	127	76.34	75.50	-118	24,251	-0.49%	大賣/鉅額交易
2023/03/24	1	77.70	1	78.10	78.80	0	24,380	0.00%
2023/03/23	2	77.10	25	76.54	77.50	-23	24,792	-0.09%
2023/03/22	25	78.05	0	0.00	76.40	25	25,520	0.10%
2023/03/21	3	77.50	3	77.73	77.30	0	25,958	0.00%
2023/03/20	1	75.00	0	0.00	75.80	1	26,583	0.00%
2023/03/17	2	74.66	0	0.00	75.70	2	26,757	0.01%
2023/03/16	3	75.23	2	75.59	73.90	1	27,143	0.00%
2023/03/15	11	77.67	13	76.42	75.90	-2	27,463	-0.01%
2023/03/14	3.1	74.81	1	75.50	75.50	2.1	27,639	0.01%
2023/03/13	1	74.30	11	74.68	76.00	-10	27,805	-0.04%
2023/03/10	17	73.00	22	73.66	72.40	-5	28,035	-0.02%
2023/03/09	0	76.20	0	0.00	76.00	0	28,440	0.00%
2023/03/08	3	77.70	0	0.00	77.60	3	29,589	0.01%
2023/03/07	2	79.25	0	0.00	79.20	2	31,679	0.01%
2023/03/06	1	79.20	0.3	78.80	79.00	0.7	32,545	0.00%
2023/03/03	1	78.10	4	79.25	78.10	-3	33,580	-0.01%
2023/03/02	28	78.72	4	79.40	78.80	24	33,809	0.07%
2023/03/01	0	0.00	1	83.40	81.60	-1	34,331	0.00%
2023/02/24	8	81.73	11	82.08	81.30	-3	34,926	-0.01%
2023/02/23	13	78.72	20	79.45	80.00	-7	35,006	-0.02%
2023/02/22	11	78.63	53	77.87	78.10	-42	35,078	-0.12%
2023/02/21	11	81.23	8	81.93	80.90	3	35,210	0.01%
2023/02/20	8	79.86	11	80.33	80.60	-3	35,453	-0.01%
2023/02/17	30	81.74	28	80.41	80.00	2	36,109	0.01%
2023/02/16	33	81.56	34	81.54	81.50	-1	36,232	0.00%
2023/02/15	16	78.44	20	78.00	77.90	-4	35,580	-0.01%
2023/02/14	8	77.31	1	77.10	77.20	7	35,384	0.02%
2023/02/13	11	77.91	11	77.61	77.50	0	35,365	0.00%
2023/02/10	55	79.02	41	78.91	79.00	14	35,162	0.04%
2023/02/09	7	77.26	21	77.34	76.90	-14	34,580	-0.04%
2023/02/08	19	77.24	11	76.41	77.80	8	34,426	0.02%
2023/02/07	6	77.65	1	78.40	77.80	5	34,045	0.01%
2023/02/06	8	77.88	4	77.70	77.50	4	33,809	0.01%
2023/02/03	47	80.09	96	80.10	78.10	-49	33,486	-0.15%
2023/02/02	77	83.50	22	79.87	79.50	55	32,779	0.17%
2023/02/01	9	82.58	6	83.87	84.50	3	31,891	0.01%
2023/01/31	21	80.10	124	79.65	82.90	-103	31,435	-0.33%	大賣/鉅額交易
2023/01/30	57	77.22	57.1	76.53	78.10	-0.1	30,031	0.00%
2023/01/17	64	71.24	7.4	70.67	71.00	56.6	29,893	0.19%
2023/01/16	40	68.80	0.8	69.00	69.20	39.2	29,626	0.13%
2023/01/13	1	66.80	1	66.40	66.80	0	29,718	0.00%
2023/01/12	2	65.70	1	66.40	66.20	1	29,684	0.00%
2023/01/11	3	67.03	0	0.00	66.50	3	29,471	0.01%
2023/01/10	1	68.00	0	0.00	67.20	1	29,388	0.00%
2023/01/09	64	68.31	67	68.35	68.20	-3	29,198	-0.01%
2023/01/06	4	66.25	24	66.32	66.20	-20	28,481	-0.07%
2023/01/05	0	0.00	20	65.70	65.70	-20	27,989	-0.07%
2023/01/04	1	65.60	2	65.35	65.70	-1	27,698	0.00%
2023/01/03	3	63.37	11	63.12	63.20	-8	27,350	-0.03%
2022/12/30	1	61.90	1	62.60	62.00	0	27,175	0.00%
2022/12/29	0	0.00	2	61.00	61.40	-2	27,061	-0.01%
2022/12/28	21	62.26	21	61.63	61.60	0	26,892	0.00%
2022/12/27	25	61.99	26	62.22	61.90	-1	26,747	0.00%
2022/12/26	17	60.55	18	60.89	61.10	-1	26,468	0.00%
2022/12/23	4	59.05	0	0.00	59.10	4	26,197	0.02%
2022/12/22	4	60.08	4	60.80	59.70	0	25,954	0.00%
2022/12/21	12	60.95	10	61.59	60.00	2	25,720	0.01%
2022/12/20	5	63.10	3	62.83	61.40	2	25,370	0.01%
2022/12/19	3	64.03	33	64.22	64.20	-30	24,857	-0.12%
2022/12/16	3	64.27	1	64.80	64.10	2	24,654	0.01%
2022/12/15	35	68.58	5	68.76	66.50	30	24,382	0.12%
2022/12/14	4	66.88	53	67.45	66.80	-49	23,822	-0.21%
2022/12/13	52	65.83	3	65.30	65.00	49	23,062	0.21%
2022/12/12	58	65.15	57	66.14	66.60	1	22,467	0.00%
2022/12/09	1	62.00	14	62.66	62.30	-13	21,593	-0.06%
2022/12/08	0	0.00	5	62.60	63.00	-5	21,338	-0.02%
2022/12/07	3	64.63	4	64.13	63.40	-1	20,901	0.00%
2022/12/06	15	65.23	16	65.07	64.90	-1	20,373	0.00%
2022/12/05	3	66.83	13	66.92	66.90	-10	19,893	-0.05%
2022/12/02	60	68.40	66	66.42	66.70	-6	19,576	-0.03%
2022/12/01	34	66.92	24	67.30	67.90	10	18,949	0.05%
2022/11/30	30	65.15	8.2	65.45	65.20	21.8	18,126	0.12%
2022/11/29	71	66.19	150	66.58	63.70	-79	16,812	-0.47%	大賣/
2022/11/28	25	63.76	67	62.31	64.80	-42	14,714	-0.29%
2022/11/25	97	59.60	134	59.59	60.60	-37	14,089	-0.26%	大賣/
2022/11/24	1	56.60	73	56.82	57.70	-72	12,958	-0.56%
2022/11/23	94	56.77	12	57.37	57.10	82	12,521	0.65%
2022/11/22	25	54.26	14	54.52	54.90	11	11,541	0.10%
2022/11/21	27	51.77	115	53.73	54.10	-88	10,587	-0.83%	大賣/
2022/11/18	4	49.13	0	0.00	49.20	4	9,933	0.04%
2022/11/17	1	50.30	3	51.67	50.20	-2	9,704	-0.02%
2022/11/16	12	50.26	31	50.03	50.90	-19	9,257	-0.21%
2022/11/15	141	50.70	119.2	50.91	51.10	21.8	8,791	0.25%	大買/大賣/
2022/11/14	0	0.00	13	48.33	49.50	-13	7,961	-0.16%
2022/11/09	16	44.90	17	44.89	44.80	-1	7,416	-0.01%
2022/11/08	2	45.68	0	0.00	45.35	2	7,303	0.03%
2022/11/04	1	44.00	0	0.00	45.05	1	7,310	0.01%
2022/11/03	0	0.00	50	44.22	44.45	-50	7,270	-0.69%
2022/11/02	1	45.55	1	46.00	45.20	0	7,337	0.00%
2022/11/01	3	45.70	2	45.28	45.60	1	7,586	0.01%
2022/10/31	52	46.38	3	46.10	45.60	49	7,566	0.65%
2022/10/28	1	45.90	53	45.64	45.75	-52	7,556	-0.69%
2022/10/27	51	45.31	0	0.00	46.55	51	7,447	0.68%
2022/10/26	1	45.05	0	0.00	44.40	1	7,331	0.01%
2022/10/25	4	44.38	204	44.15	44.30	-200	7,207	-2.77%	大賣/鉅額交易
2022/10/24	127	45.82	136	45.99	46.00	-9	6,936	-0.13%	大買/大賣/
2022/10/21	52	44.30	57	44.97	45.05	-5	6,516	-0.08%
2022/10/20	2	41.48	0	0.00	41.35	2	5,996	0.03%
2022/10/19	11	43.25	0	0.00	43.00	11	5,965	0.18%
2022/10/18	1	42.90	10	43.95	42.80	-9	6,023	-0.15%
2022/10/17	0	0.00	3	43.27	43.45	-3	6,156	-0.05%
2022/10/14	12	42.60	1	42.30	42.80	11	6,177	0.18%
2022/10/13	2	41.68	4	42.34	41.05	-2	6,136	-0.03%
2022/10/11	1	40.85	0	0.00	40.80	1	6,175	0.02%
2022/10/07	200	42.90	3	42.82	42.90	197	6,221	3.17%	大買/鉅額交易
2022/10/04	0	0.00	6	41.40	41.20	-6	6,824	-0.09%
2022/10/03	1	40.90	0	0.00	40.75	1	7,032	0.01%
2022/09/30	6	41.00	0	0.00	41.05	6	7,162	0.08%
2022/09/29	1	42.00	3	41.55	41.55	-2	7,232	-0.03%
2022/09/28	1	41.25	0	0.00	41.20	1	7,355	0.01%
2022/09/26	0	0.00	1	42.60	41.85	-1	7,436	-0.01%
2022/09/14	0	0.00	1.2	42.07	42.20	-1.2	9,969	-0.01%
2022/09/13	1	42.50	0	0.00	42.15	1	10,474	0.01%
2022/09/08	1	41.75	1	42.30	42.35	0	10,844	0.00%
2022/09/07	5	42.43	0	0.00	41.85	5	11,040	0.05%
2022/09/05	10	43.60	0	0.00	43.40	10	11,033	0.09%
2022/09/02	2	43.40	0	0.00	43.85	2	11,015	0.02%
2022/09/01	1.2	43.26	2	43.25	43.20	-0.8	10,804	-0.01%
2022/08/29	0	0.00	108	40.23	40.15	-108	10,523	-1.03%	大賣/鉅額交易
2022/08/26	0	0.00	52	41.02	41.00	-52	10,537	-0.49%
2022/08/19	1	41.30	0	0.00	41.30	1	10,809	0.01%
2022/08/18	2	41.38	1	41.45	41.50	1	10,867	0.01%
2022/08/17	1	41.90	0	0.00	41.95	1	10,930	0.01%
2022/08/15	1	42.45	0	0.00	42.55	1	10,870	0.01%
2022/08/09	1	41.25	0	0.00	42.20	1	10,889	0.01%
2022/08/05	1	43.80	0	0.00	43.80	1	10,664	0.01%
2022/08/03	1	44.80	0	0.00	44.05	1	10,503	0.01%
2022/08/01	0	0.00	5	45.60	45.55	-5	10,361	-0.05%
2022/07/29	5	45.70	0	0.00	45.75	5	10,334	0.05%
2022/07/27	0	0.00	1	46.20	46.20	-1	10,234	-0.01%
2022/07/25	1	44.50	1	45.20	45.80	0	10,061	0.00%
2022/07/22	6	45.58	3	45.70	45.95	3	9,867	0.03%
2022/07/21	0	0.00	3	46.62	46.95	-3	9,614	-0.03%
2022/07/20	1	47.90	1	48.35	47.50	0	9,444	0.00%
2022/07/19	1	48.05	4	48.20	48.05	-3	9,371	-0.03%
2022/07/18	2	48.00	7.1	48.38	48.50	-5.1	9,321	-0.05%
2022/07/15	0	0.00	5	48.34	48.00	-5	9,207	-0.05%
2022/07/14	2	48.80	2	49.03	49.00	0	9,075	0.00%
2022/07/13	14	48.33	13	49.01	49.00	1	8,896	0.01%
2022/07/12	2	46.73	6	46.69	46.90	-4	8,479	-0.05%
2022/07/07	3	42.55	1	43.50	43.70	2	7,907	0.03%
2022/07/06	1	42.60	1	43.05	42.50	0	7,786	0.00%
2022/07/04	5	45.32	0	0.00	44.40	5	7,573	0.07%
2022/07/01	2	45.33	0	0.00	44.40	2	7,468	0.03%
2022/06/30	2	46.78	1	46.85	47.20	1	7,202	0.01%
2022/06/29	0	0.00	1	48.05	47.50	-1	6,978	-0.01%
2022/06/28	0	0.00	1	49.40	48.35	-1	6,707	-0.01%
2022/06/27	1	48.50	1	49.70	50.20	0	6,443	0.00%
2022/06/24	1	50.00	21	50.29	50.00	-20	6,089	-0.33%
2022/06/23	23	50.62	15.3	51.46	50.50	7.7	5,800	0.13%
2022/06/22	13	49.45	3	49.57	49.10	10	4,986	0.20%
2022/06/21	1	47.55	29.3	49.05	49.75	-28.3	4,553	-0.62%
2022/06/20	1	44.50	1	46.00	45.30	0	3,987	0.00%
2022/06/17	1	45.55	4	46.38	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	1	46.45	45.80	-1	3,557	-0.03%
2022/06/14	10	45.05	12	44.16	44.80	-2	3,285	-0.06%
2022/06/13	0	0.00	5	45.73	45.40	-5	3,201	-0.16%
2022/06/10	10	44.70	12	45.00	45.40	-2	3,116	-0.06%
2022/06/09	0.1	45.05	21	44.71	45.20	-20.9	3,089	-0.68%
2022/06/08	20	44.35	0	0.00	44.35	20	3,099	0.65%
2022/06/07	0	0.00	102	44.50	44.35	-102	3,070	-3.32%	大賣/鉅額交易
2022/06/06	0	0.00	20	44.70	44.70	-20	3,007	-0.66%
2022/06/02	20	45.15	60	45.58	45.15	-40	3,005	-1.33%
2022/06/01	153	45.81	17	45.54	45.80	136	2,937	4.63%	大買/鉅額交易
2022/05/31	21	44.43	5	44.25	44.45	16	2,668	0.60%
2022/05/30	0	0.00	25	43.51	43.70	-25	2,530	-0.99%
2022/05/27	55	43.37	0	0.00	43.30	55	2,472	2.22%
2022/05/26	0	0.00	5	43.15	43.15	-5	2,442	-0.20%
2022/05/25	0	0.00	7	43.18	43.15	-7	2,352	-0.30%
2022/05/24	0	0.00	11	41.90	42.15	-11	2,309	-0.48%
2022/05/23	10	42.31	0	0.00	42.10	10	2,264	0.44%
2022/03/31	0	0.00	0.1	40.70	40.70	-0.1	2,820	0.00%
2022/03/15	1	38.80	0	0.00	38.85	1	3,033	0.03%
2022/03/11	3	39.30	70	39.21	39.05	-67	3,025	-2.21%
2022/03/09	0	0.00	10	39.15	39.30	-10	2,948	-0.34%
2022/03/08	50	38.93	0	0.00	38.90	50	2,973	1.68%
2022/03/04	1	40.95	0	0.00	40.90	1	2,906	0.03%
2022/02/25	2	40.50	0	0.00	40.85	2	3,128	0.06%
2022/02/24	10	41.00	0	0.00	40.70	10	3,250	0.31%
2022/02/23	17	41.96	0	0.00	41.85	17	3,355	0.51%
2022/02/22	8	41.60	0	0.00	41.75	8	3,515	0.23%
2022/02/21	84	42.79	0	0.00	42.75	84	3,568	2.35%
2022/02/11	5	41.95	0	0.00	41.80	5	4,152	0.12%
2022/01/24	0	0.00	1	41.30	41.35	-1	4,453	-0.02%
2022/01/21	1	41.35	0	0.00	41.35	1	4,537	0.02%
2022/01/14	0	0.00	2	43.60	43.55	-2	4,736	-0.04%
2022/01/13	13	43.43	2	43.60	43.45	11	4,898	0.22%
2022/01/11	10	42.85	0	0.00	42.75	10	5,175	0.19%
2022/01/07	0	0.00	20	43.90	43.60	-20	5,730	-0.35%
2022/01/05	10	43.60	0	0.00	43.55	10	5,988	0.17%
2022/01/04	0	0.00	10	42.80	43.25	-10	6,131	-0.16%
2022/01/03	46	42.61	0	0.00	42.85	46	6,645	0.69%
2021/12/30	1	41.80	51	42.25	41.90	-50	6,725	-0.74%
2021/12/29	0	0.00	1	42.05	42.05	-1	6,916	-0.01%
2021/12/28	12	42.10	10	41.80	41.85	2	6,959	0.03%
2021/12/24	2	41.65	12	42.34	42.30	-10	7,180	-0.14%
2021/12/22	2	41.90	0	0.00	41.60	2	7,395	0.03%
2021/12/21	14	41.95	0	0.00	41.80	14	7,547	0.19%
2021/12/17	10	41.70	0	0.00	41.85	10	8,019	0.12%
2021/12/13	1	41.55	0	0.00	41.55	1	9,818	0.01%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	2	41.70	41.55	-2	10,137	-0.02%
2021/12/03	3	41.45	0	0.00	41.45	3	10,151	0.03%
2021/12/01	10	41.08	10	41.35	41.55	0	10,150	0.00%
2021/11/29	6	40.68	0	0.00	41.10	6	10,145	0.06%
2021/11/26	4	41.65	5	42.04	41.60	-1	10,092	-0.01%
2021/11/24	0	0.00	5	43.08	42.80	-5	10,011	-0.05%
2021/11/23	2	43.65	0	0.00	43.15	2	9,994	0.02%
2021/11/22	10	44.15	24	44.23	44.05	-14	9,908	-0.14%
2021/11/19	11	43.37	0	0.00	43.30	11	9,740	0.11%
2021/11/18	0	0.00	5	43.25	43.10	-5	9,587	-0.05%
2021/11/16	0	0.00	2	42.75	43.35	-2	9,379	-0.02%
2021/11/12	0	0.00	1	41.75	41.85	-1	9,137	-0.01%
2021/11/11	1	40.85	5	41.23	40.80	-4	9,095	-0.04%
2021/11/10	1	41.85	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	8	41.84	42.10	-8	9,018	-0.09%
2021/11/08	6	41.60	14	41.68	41.50	-8	8,969	-0.09%
2021/11/05	2	41.65	0	0.00	41.85	2	8,947	0.02%
2021/11/04	0	0.00	10	42.00	41.50	-10	8,966	-0.11%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	14	42.07	15	42.12	41.50	-1	8,965	-0.01%
2021/11/01	23	41.38	0	0.00	41.35	23	8,871	0.26%
2021/10/29	1	41.50	2	41.20	41.10	-1	8,813	-0.01%
2021/10/28	1	41.95	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1	42.20	30	42.30	42.25	-29	8,705	-0.33%
2021/10/26	5	42.51	0	0.00	42.40	5	8,666	0.06%
2021/10/22	6	42.15	14	42.52	42.20	-8	8,522	-0.09%
2021/10/21	11	42.80	4	43.01	43.10	7	8,420	0.08%
2021/10/19	5	42.36	5	42.60	41.90	0	8,091	0.00%
2021/10/18	0	0.00	21	44.15	42.15	-21	7,879	-0.27%
2021/10/15	15	43.55	5	43.40	44.25	10	7,551	0.13%
2021/10/14	6	43.27	5	42.86	42.95	1	7,346	0.01%
2021/10/13	17	43.43	4	42.93	43.65	13	7,244	0.18%
2021/10/12	40	44.08	0	0.00	42.70	40	7,081	0.56%
2021/10/08	3	44.68	11	44.05	44.20	-8	6,883	-0.12%
2021/10/07	0	0.00	5	42.30	43.05	-5	6,326	-0.08%
2021/10/06	19	42.00	14	41.69	42.15	5	6,118	0.08%
2021/10/04	2	40.60	5	41.02	40.60	-3	5,852	-0.05%
2021/10/01	4	40.84	16	40.94	40.25	-12	5,782	-0.21%
2021/09/29	5	41.95	0	0.00	42.00	5	5,550	0.09%
2021/09/28	5	42.53	11	42.20	42.80	-6	5,453	-0.11%
2021/09/27	29.2	44.82	20	44.30	43.10	9.2	5,411	0.17%
2021/09/24	0	0.00	2	43.88	44.00	-2	5,138	-0.04%
2021/09/23	7	43.54	2	43.75	43.80	5	4,989	0.10%
2021/09/22	45	43.97	6	43.93	43.70	39	4,756	0.82%
2021/09/17	19	44.32	25	43.83	43.95	-6	4,291	-0.14%
2021/09/16	7	41.03	20	41.10	41.15	-13	3,610	-0.36%
2021/09/15	15	39.26	2	39.70	40.30	13	3,399	0.38%
2021/08/30	0	0.00	2	38.35	38.10	-2	3,373	-0.06%
2021/08/25	0	0.00	1	37.25	37.30	-1	3,369	-0.03%
2021/08/23	1	36.70	0	0.00	36.65	1	3,411	0.03%
2021/08/17	2	37.20	1	37.55	37.00	1	3,480	0.03%
2021/08/13	2	39.20	0	0.00	38.50	2	3,483	0.06%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/11	10	39.20	0	0.00	39.15	10	3,558	0.28%
2021/08/10	1	39.85	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0	0.00	1	40.35	40.35	-1	3,746	-0.03%
2021/08/06	0	0.00	1	41.35	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	5	40.35	40.10	-5	3,965	-0.13%
2021/08/04	1	39.70	0	0.00	40.00	1	4,156	0.02%
2021/08/02	5.7	39.99	0	0.00	40.30	5.7	4,323	0.13%
2021/07/28	0	0.00	1	39.60	39.70	-1	4,571	-0.02%
2021/07/26	1	40.80	0	0.00	40.85	1	4,940	0.02%
2021/07/23	0	0.00	6	41.00	41.00	-6	5,029	-0.12%
2021/07/22	0	0.00	1	41.20	40.70	-1	5,087	-0.02%
2021/07/21	3	39.90	0	0.00	40.00	3	5,135	0.06%
2021/07/19	0	0.00	2	41.35	41.35	-2	5,206	-0.04%
2021/07/08	0	0.00	1	42.20	42.00	-1	6,864	-0.01%
2021/07/06	1	43.05	1	42.90	42.70	0	7,871	0.00%
2021/07/05	0	0.00	3	43.32	42.80	-3	8,124	-0.04%
2021/07/02	2	42.85	2	43.18	43.00	0	8,189	0.00%
2021/06/30	0	0.00	1	42.10	42.60	-1	8,237	-0.01%
2021/06/28	1	42.45	0	0.00	42.50	1	8,484	0.01%
2021/06/25	1	42.85	2	42.55	42.50	-1	8,515	-0.01%
2021/06/24	9	42.51	0	0.00	42.75	9	8,614	0.10%
2021/06/23	1	40.80	0	0.00	41.60	1	8,997	0.01%
2021/06/21	0	0.00	1	39.70	39.50	-1	10,778	-0.01%
2021/06/18	9	40.50	0	0.00	40.50	9	10,830	0.08%
2021/06/17	3	40.07	0	0.00	40.20	3	10,808	0.03%
2021/05/27	0	0.00	5	38.80	38.80	-5	11,868	-0.04%
2021/05/26	0	0.00	10	39.20	39.80	-10	11,895	-0.08%
2021/05/25	5	39.85	6	40.04	39.55	-1	12,015	-0.01%
2021/05/24	1	39.50	5	39.45	39.50	-4	12,265	-0.03%
2021/05/21	0	0.00	2	39.10	39.20	-2	12,377	-0.02%
2021/05/19	0	0.00	2	38.70	39.20	-2	12,798	-0.02%
2021/05/18	2	37.25	2	38.60	38.85	0	12,797	0.00%
2021/05/17	0	0.00	10.7	35.81	36.00	-10.7	12,762	-0.08%
2021/05/14	25	40.15	0	0.00	38.90	25	12,672	0.20%
2021/05/12	4	38.50	106	40.23	38.10	-102	12,478	-0.82%	大賣/鉅額交易
2021/05/11	2	40.90	3	41.85	40.60	-1	12,357	-0.01%
2021/05/10	2	42.80	8	42.76	43.20	-6	12,322	-0.05%
2021/05/07	2	42.45	10	42.90	42.90	-8	12,358	-0.06%
2021/05/06	0	0.00	2	41.25	40.55	-2	12,440	-0.02%
2021/05/04	8	40.59	10	40.89	40.50	-2	12,698	-0.02%
2021/05/03	0	0.00	134	43.83	42.95	-134	12,571	-1.07%	大賣/鉅額交易
2021/04/29	0	0.00	1	45.55	45.40	-1	12,565	-0.01%
2021/04/28	0	0.00	212	45.02	45.15	-212	12,567	-1.69%	大賣/鉅額交易
2021/04/27	0	0.00	81	45.25	45.60	-81	12,645	-0.64%
2021/04/26	0	0.00	120	45.08	44.75	-120	12,694	-0.95%	大賣/鉅額交易
2021/04/23	13	45.11	160	44.61	44.60	-147	12,780	-1.15%	大賣/鉅額交易
2021/04/22	1	44.70	270	46.04	44.35	-269	12,901	-2.09%	大賣/鉅額交易
2021/04/21	0	0.00	5	46.85	46.50	-5	12,842	-0.04%
2021/04/20	10	47.27	140	46.96	47.85	-130	12,734	-1.02%	大賣/鉅額交易
2021/04/19	6	46.49	148	46.52	46.40	-142	12,771	-1.11%	大賣/鉅額交易
2021/04/16	110	45.62	16	45.63	45.65	94	12,810	0.73%	大買/
2021/04/15	13	46.20	0	0.00	45.55	13	12,884	0.10%
2021/04/14	21	46.98	3	46.73	47.20	18	12,794	0.14%
2021/04/13	259	47.40	17	46.60	46.80	242	13,010	1.86%	大買/鉅額交易
2021/04/12	380	46.40	11	46.47	46.30	369	12,787	2.89%	大買/鉅額交易
2021/04/09	412	44.84	3	44.83	44.70	409	13,190	3.10%	大買/鉅額交易
2021/04/08	509	44.05	0	0.00	44.05	509	13,439	3.79%	大買/鉅額交易
2021/04/06	0	0.00	0.6	44.00	44.00	-0.6	13,536	0.00%
2021/04/01	0	0.00	14	44.14	44.45	-14	14,220	-0.10%
2021/03/31	5	44.03	1	44.20	44.05	4	14,437	0.03%
2021/03/30	0	0.00	1	43.30	43.35	-1	14,258	-0.01%
2021/03/29	17	43.46	0	0.00	43.45	17	14,224	0.12%
2021/03/26	13	44.39	20	43.30	43.25	-7	14,084	-0.05%
2021/03/25	51	46.69	82	45.88	45.10	-31	13,578	-0.23%
2021/03/24	40	44.70	7	46.06	46.65	33	12,788	0.26%
2021/03/23	0	0.00	11	42.42	42.45	-11	11,679	-0.09%
2021/03/22	1	41.80	5	42.14	42.45	-4	11,591	-0.03%
2021/03/19	3	42.10	0	0.00	42.10	3	11,540	0.03%
2021/03/18	11	43.47	5	43.76	42.80	6	11,438	0.05%
2021/03/17	8	43.38	0	0.00	43.30	8	11,313	0.07%
2021/03/16	3	42.95	0	42.80	42.75	3	11,058	0.03%
2021/03/12	13	42.52	0	0.00	42.50	13	10,965	0.12%
2021/03/11	0	0.00	1	42.65	42.40	-1	10,998	-0.01%
2021/03/09	0	0.00	1	42.40	42.85	-1	10,911	-0.01%
2021/03/08	2	41.85	3	42.10	42.10	-1	10,839	-0.01%
2021/03/04	1	41.80	0	0.00	41.60	1	10,714	0.01%
2021/03/03	2	41.60	1	42.15	41.85	1	10,655	0.01%
2021/03/02	0	0.00	10	41.47	41.20	-10	10,597	-0.09%
2021/02/26	1	41.40	0	0.00	41.65	1	10,553	0.01%
2021/02/25	10	42.85	12	42.55	42.60	-2	10,566	-0.02%
2021/02/24	4	42.35	4.2	42.11	41.40	-0.2	10,518	0.00%
2021/02/23	1	42.65	10	42.65	43.55	-9	10,325	-0.09%
2021/02/22	12	43.55	2	43.20	42.90	10	10,227	0.10%
2021/02/19	10	42.80	0	0.00	43.70	10	10,159	0.10%
2021/02/18	0	0.00	5	41.00	41.10	-5	9,965	-0.05%
2021/02/17	0	0.00	4	40.40	40.90	-4	10,053	-0.04%
2021/02/03	4	41.70	10	41.20	40.95	-6	9,973	-0.06%
2021/02/02	0	0.00	2	41.30	41.15	-2	9,943	-0.02%
2021/02/01	4	40.48	0	0.00	40.45	4	9,892	0.04%
2021/01/29	10	41.50	3	40.90	40.90	7	9,858	0.07%
2021/01/28	11	42.24	10	41.44	41.35	1	9,789	0.01%
2021/01/27	11	41.80	3	42.27	43.20	8	9,589	0.08%
2021/01/26	1	41.40	0	0.00	41.10	1	9,261	0.01%
2021/01/25	0	0.00	2	41.55	41.95	-2	9,225	-0.02%
2021/01/22	0	0.00	4	41.71	43.20	-4	9,197	-0.04%
2021/01/21	3	41.07	25	41.09	40.95	-22	9,061	-0.24%
2021/01/20	4	42.20	0	0.00	41.45	4	8,987	0.04%
2021/01/19	1	43.20	0	0.00	43.05	1	8,845	0.01%
2021/01/15	2	43.50	6	43.47	42.75	-4	8,578	-0.05%
2021/01/14	2	44.53	5	45.00	44.30	-3	8,366	-0.04%
2021/01/13	0	0.00	1	44.70	44.45	-1	8,162	-0.01%
2021/01/12	7	43.81	205	44.73	43.95	-198	8,071	-2.45%	大賣/鉅額交易
2021/01/11	11	47.21	0	0.00	46.80	11	7,913	0.14%
2021/01/08	2	47.00	11	47.25	46.55	-9	7,853	-0.11%
2021/01/07	31	47.90	0	0.00	48.00	31	7,662	0.40%
2021/01/06	49	48.63	41	51.14	49.00	8	7,415	0.11%
2021/01/05	20	49.85	10	48.95	48.85	10	6,700	0.15%
2021/01/04	12	49.03	12.1	48.84	50.90	-0.1	6,279	0.00%
2020/12/31	31	44.87	25	45.80	46.90	6	5,551	0.11%
2020/12/30	0	0.00	2	42.35	42.85	-2	5,130	-0.04%
2020/12/29	10	42.20	0	0.00	42.20	10	5,130	0.19%
2020/12/28	187	44.02	25.1	43.81	43.50	161.9	4,966	3.26%	大買/鉅額交易
2020/12/25	40	39.15	3	40.58	41.05	37	4,236	0.87%
2020/12/24	5	37.60	0	0.00	37.35	5	3,943	0.13%
2020/12/23	1	36.80	1	37.20	37.20	0	3,965	0.00%
2020/12/09	2	37.90	0	0.00	37.85	2	4,563	0.04%
2020/12/04	4	38.28	4	38.40	38.45	0	5,046	0.00%
2020/11/25	0	39.15	3	39.28	39.50	-3	5,902	-0.05%
2020/11/24	11	39.56	0	0.00	38.75	11	6,017	0.18%
2020/11/18	20	39.18	0	0.00	39.00	20	6,319	0.32%
2020/11/13	0	0.00	5	36.40	36.25	-5	6,375	-0.08%
2020/11/11	5	35.90	0	0.00	35.90	5	6,804	0.07%
2020/11/06	0	0.00	7	34.00	34.00	-7	7,052	-0.10%
2020/11/02	2	35.00	0	0.00	34.90	2	7,806	0.03%
2020/10/30	2	36.20	0	0.00	35.60	2	7,864	0.03%
2020/10/29	2	37.40	0	0.00	37.55	2	7,849	0.03%
2020/10/23	7	38.05	1	38.10	38.05	6	8,107	0.07%
2020/10/19	7	39.33	0	0.00	38.00	7	8,490	0.08%
2020/09/29	10	23.40	2	23.45	23.30	8	8,629	0.09%
2020/09/25	6	22.60	0	0.00	22.60	6	8,961	0.07%
2020/09/23	2	22.95	0	0.00	22.80	2	8,866	0.02%
2020/09/22	4	23.85	0	0.00	23.40	4	8,809	0.05%
2020/09/21	2	24.35	0	0.00	24.30	2	8,759	0.02%
2020/09/18	0	0.00	20	24.30	24.30	-20	8,856	-0.23%
2020/09/16	0	0.00	1	23.65	23.50	-1	8,958	-0.01%
2020/09/11	1	23.65	1	23.70	23.70	0	9,128	0.00%
2020/09/04	3	25.35	2	25.45	25.45	1	9,415	0.01%
2020/09/03	7	25.69	4	25.45	25.30	3	9,458	0.03%
2020/09/02	6	25.78	0	0.00	25.70	6	9,787	0.06%
2020/09/01	4	25.50	6	25.82	25.90	-2	10,242	-0.02%
2020/08/31	2	25.10	12	25.33	25.30	-10	10,258	-0.10%
2020/08/27	20	24.80	0	0.00	24.75	20	10,730	0.19%
2020/08/26	2	24.95	0	0.00	25.10	2	10,706	0.02%
2020/08/25	0	0.00	3	24.57	24.40	-3	10,706	-0.03%
2020/08/24	2	24.55	1	25.10	24.85	1	10,717	0.01%
2020/08/21	0	0.00	1	24.20	25.10	-1	10,745	-0.01%
2020/08/20	3	23.35	0	0.00	23.30	3	10,541	0.03%
2020/08/19	0	0.00	6	25.13	24.75	-6	10,319	-0.06%
2020/08/18	2	25.23	0	0.00	25.35	2	10,271	0.02%
2020/08/13	5	24.47	0	0.00	24.40	5	10,722	0.05%
2020/08/12	0	0.00	1	24.35	24.40	-1	11,160	-0.01%
2020/08/11	2	24.20	2	24.30	24.55	0	11,315	0.00%
2020/08/10	1	24.50	0	0.00	24.20	1	11,238	0.01%
2020/08/07	3	24.13	3	24.35	24.00	0	11,141	0.00%
2020/08/06	1	23.95	0	0.00	23.90	1	10,896	0.01%
2020/08/05	0	0.00	1	23.35	23.50	-1	10,748	-0.01%
2020/08/04	2	23.50	0	0.00	23.50	2	10,813	0.02%
2020/08/03	9	23.51	3	23.55	23.45	6	10,766	0.06%
2020/07/31	24	23.70	8	23.80	23.70	16	10,628	0.15%
2020/07/30	1	22.90	9	23.07	23.00	-8	10,275	-0.08%
2020/07/29	0	0.00	2	21.15	21.80	-2	10,056	-0.02%
2020/07/24	1	21.10	0	0.00	21.10	1	10,072	0.01%
2020/07/15	0	0.00	0.9	21.50	21.65	-0.9	10,074	-0.01%
2020/07/14	1	21.55	0	0.00	21.55	1	10,050	0.01%
2020/07/08	1	21.40	0	0.00	21.40	1	10,172	0.01%
2020/07/07	10	21.75	5.2	22.20	22.25	4.8	10,259	0.05%
2020/07/03	0	0.00	25	21.20	21.20	-25	11,003	-0.23%
2020/07/01	1	21.25	3	21.30	21.35	-2	11,619	-0.02%
2020/06/29	3	21.05	0	0.00	21.15	3	12,611	0.02%
2020/06/24	5	21.70	0	0.00	21.90	5	12,541	0.04%
2020/06/18	0	0.00	5	22.95	22.50	-5	12,504	-0.04%
2020/06/15	15	22.32	19	22.10	22.10	-4	12,420	-0.03%
2020/06/12	13	22.09	11	22.25	22.25	2	12,415	0.02%
2020/06/11	47	23.69	47	22.72	22.70	0	12,296	0.00%
2020/06/10	46	23.76	46	23.83	23.85	0	12,240	0.00%
2020/06/09	2	23.80	0	0.00	23.85	2	12,160	0.02%
2020/06/08	0	0.00	10.3	23.39	23.20	-10.3	11,764	-0.09%
2020/06/04	0	0.00	20	22.28	22.35	-20	11,126	-0.18%
2020/05/28	10	19.90	0	0.00	19.80	10	10,651	0.09%
2020/05/22	26	20.05	0	0.00	20.05	26	10,719	0.24%
2020/05/21	0	0.00	4	20.45	20.60	-4	10,663	-0.04%
2020/05/20	27	19.76	38	20.20	20.35	-11	10,541	-0.10%
2020/05/19	10	19.00	14	19.35	19.70	-4	10,116	-0.04%
2020/05/11	0	0.00	12	16.91	16.90	-12	9,800	-0.12%
2020/05/08	1	16.65	25	16.35	16.35	-24	10,006	-0.24%
2020/05/07	1	16.60	0	0.00	16.45	1	10,091	0.01%
2020/05/06	10	16.40	0	0.00	16.40	10	10,143	0.10%
2020/04/29	0	0.00	2	17.60	17.55	-2	9,996	-0.02%
2020/04/27	0	0.00	8.2	16.97	17.10	-8.2	9,904	-0.08%
2020/04/24	0	0.00	5	16.75	16.70	-5	9,845	-0.05%
2020/04/23	20	17.00	0	0.00	17.00	20	9,776	0.20%
2020/04/22	10	16.70	0	0.00	16.55	10	9,690	0.10%
2020/04/21	2	16.75	21	16.73	16.75	-19	9,616	-0.20%
2020/04/16	1	18.05	0	0.00	18.20	1	9,317	0.01%
2020/04/15	20	18.58	0	0.00	18.35	20	9,244	0.22%
2020/04/14	5	18.48	0	0.00	18.45	5	9,153	0.05%
2020/04/13	4	19.00	0	0.00	18.70	4	9,024	0.04%
2020/04/10	18	18.75	0	0.00	18.75	18	8,882	0.20%
2020/04/09	9	18.53	10	19.20	18.50	-1	8,637	-0.01%
2020/04/08	1	18.05	0	0.00	18.15	1	7,968	0.01%
2020/04/07	0	0.00	1	16.70	16.50	-1	7,539	-0.01%
2020/04/01	0	0.00	20	14.70	14.85	-20	6,853	-0.29%
2020/03/27	10	16.55	15	16.42	16.30	-5	5,786	-0.09%
2020/03/26	5	16.07	5	15.75	16.65	0	5,713	0.00%
2020/03/25	5	15.51	0	0.00	15.50	5	5,625	0.09%
2020/03/19	5	14.50	0	0.00	14.50	5	5,495	0.09%
2020/03/16	0	0.00	10	17.00	17.00	-10	5,212	-0.19%
2020/03/13	10	17.05	21	17.60	17.60	-11	5,173	-0.21%
2020/03/12	4	18.85	0	0.00	18.60	4	5,023	0.08%
2020/03/10	0	0.00	2	19.95	20.35	-2	4,867	-0.04%
2020/03/09	2	20.50	0	0.00	20.10	2	4,794	0.04%
2020/03/06	5	20.60	0	0.00	20.35	5	4,655	0.11%
2020/02/27	2	20.95	0	0.00	20.40	2	4,172	0.05%
2020/02/26	0	0.00	10	21.23	21.55	-10	4,034	-0.25%
2020/02/19	0	0.00	1	20.80	20.90	-1	3,444	-0.03%
2020/02/17	10	20.00	0	0.00	20.05	10	3,311	0.30%
2020/02/14	21	19.80	0	0.00	19.80	21	3,248	0.65%
2020/02/10	1	19.90	23	19.88	19.90	-22	2,847	-0.77%
2020/02/07	0	0.00	8	19.35	19.25	-8	2,539	-0.32%
2020/02/06	0	0.00	2	18.08	18.75	-2	2,407	-0.08%
2020/01/10	0	0.00	25	19.00	19.00	-25	2,303	-1.09%
2019/12/20	28	19.40	0	0.00	19.40	28	2,563	1.09%
2019/12/17	3	19.70	0	0.00	19.75	3	2,559	0.12%
2019/12/11	0	0.00	1	19.15	19.15	-1	2,851	-0.04%
2019/11/18	1	18.80	0	0.00	18.80	1	3,179	0.03%
2019/11/15	0	0.00	107	18.59	18.70	-107	3,276	-3.27%	大賣/鉅額交易
2019/11/12	2	19.05	0	0.00	19.15	2	3,317	0.06%
2019/11/08	16	19.65	0	0.00	19.65	16	3,598	0.44%
2019/10/30	0	0.00	2	19.45	19.45	-2	4,090	-0.05%
2019/10/25	2	19.80	0	0.00	19.65	2	4,554	0.04%
2019/10/17	0	0.00	3	19.65	19.70	-3	5,096	-0.06%
2019/10/16	3	19.40	0	0.00	19.55	3	5,099	0.06%
2019/10/14	0	0.00	0.2	19.50	19.40	-0.2	5,142	0.00%
2019/10/09	0	0.00	5	18.95	18.95	-5	5,240	-0.10%
2019/09/23	2	20.50	0	0.00	20.30	2	6,249	0.03%
2019/09/17	3	20.27	0	0.00	20.10	3	6,676	0.04%
2019/09/11	3	20.95	0	0.00	20.95	3	6,892	0.04%
2019/09/10	0	0.00	12	21.11	21.10	-12	6,912	-0.17%
2019/09/09	2	21.75	0	0.00	21.35	2	6,974	0.03%
2019/08/30	0	0.00	3	21.10	20.90	-3	7,736	-0.04%
2019/08/28	3	20.95	1	20.90	21.15	2	8,083	0.02%
2019/08/27	3	20.90	0	0.00	20.60	3	8,269	0.04%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/20	1	20.80	0	0.00	20.60	1	10,331	0.01%
2019/08/13	1	22.50	0	0.00	22.25	1	10,900	0.01%
2019/08/06	8	22.51	12	22.53	22.70	-4	12,036	-0.03%
2019/08/02	0	0.00	3	23.35	23.05	-3	11,956	-0.03%
2019/07/29	0	0.00	6	24.41	24.45	-6	11,611	-0.05%
2019/07/26	0	0.00	15	23.88	23.90	-15	11,344	-0.13%
2019/07/23	4	22.81	0	0.00	22.55	4	10,920	0.04%
2019/07/22	0	0.00	100	23.23	23.20	-100	10,850	-0.92%
2019/07/19	0	0.00	75	23.35	23.35	-75	10,746	-0.70%
2019/07/18	0	0.00	1.9	23.48	23.45	-1.9	10,663	-0.02%
2019/07/16	1	23.60	0	0.00	23.45	1	10,642	0.01%
2019/07/15	10	23.95	1	23.95	23.90	9	10,573	0.09%
2019/07/12	1	23.50	0	0.00	23.15	1	10,479	0.01%
2019/07/09	0	0.00	3	23.88	23.80	-3	10,487	-0.03%
2019/07/04	0	0.00	2	23.55	23.50	-2	10,403	-0.02%
2019/07/02	0	0.00	7	23.51	23.45	-7	10,383	-0.07%
2019/06/28	0	0.00	5	22.70	22.80	-5	10,096	-0.05%
2019/06/27	1	22.95	0	0.00	22.80	1	10,070	0.01%
2019/06/26	5	22.90	10	22.91	22.95	-5	10,027	-0.05%
2019/06/20	20	21.73	60	21.97	22.15	-40	9,569	-0.42%
2019/06/19	20	21.58	10	21.75	21.80	10	9,332	0.11%
2019/06/18	0	0.00	5	21.50	21.50	-5	9,249	-0.05%
2019/06/17	45	21.53	0	0.00	21.45	45	9,199	0.49%
2019/06/10	165	22.75	0	0.00	22.50	165	8,484	1.94%	大買/鉅額交易
2019/06/06	5	22.85	0	0.00	22.55	5	8,361	0.06%
2019/06/05	5	23.00	10	23.45	23.20	-5	8,178	-0.06%
2019/06/04	5	23.10	0	0.00	23.10	5	7,985	0.06%
2019/06/03	7	23.62	0	0.00	23.25	7	7,805	0.09%
2019/05/31	5	23.60	5	23.85	23.85	0	7,586	0.00%
2019/05/30	2	24.20	5	23.85	23.85	-3	7,354	-0.04%
2019/05/29	22	24.35	15	24.47	24.00	7	7,142	0.10%
2019/05/28	15	24.03	2	24.20	23.55	13	6,501	0.20%
2019/05/27	7	23.40	5	23.08	23.95	2	6,045	0.03%
2019/05/24	1	21.90	0	0.00	21.80	1	5,396	0.02%
2019/05/22	5	22.60	10	22.50	22.55	-5	5,186	-0.10%
2019/05/20	12	22.72	5	22.80	22.50	7	4,829	0.14%
2019/05/17	10	21.15	5	21.86	22.15	5	4,370	0.11%
2019/05/16	2	20.85	10	20.63	20.50	-8	3,649	-0.22%
2019/05/15	26	20.07	20	20.15	20.30	6	3,246	0.18%
2019/05/14	40	19.95	41	20.13	20.20	-1	3,131	-0.03%
2019/04/22	2	20.00	10	20.00	19.90	-8	2,783	-0.29%
2019/04/15	10	19.50	0	0.00	19.30	10	2,627	0.38%
2019/04/09	0	0.00	2	20.70	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	2	20.00	20.25	-2	2,147	-0.09%
2019/03/25	0	0.00	0.1	18.80	18.80	-0.1	1,977	0.00%
2019/03/21	0	0.00	0.2	18.90	18.90	-0.2	2,136	-0.01%
2019/01/11	0	0.00	5	17.80	17.80	-5	4,193	-0.12%
2018/12/18	12	19.51	0	0.00	19.35	12	4,449	0.27%
2018/12/17	2	20.43	0	0.00	20.60	2	4,288	0.05%
2018/12/11	2	19.90	0	0.00	19.80	2	4,108	0.05%
2018/12/05	4	21.00	1	21.00	21.00	3	3,702	0.08%
2018/12/04	0	0.00	30	18.90	20.00	-30	2,803	-1.07%
2018/11/28	0	0.00	5	18.15	18.15	-5	2,337	-0.21%
2018/11/23	5	17.85	0	0.00	17.75	5	2,388	0.21%
2018/11/13	5	17.75	5	17.85	17.90	0	2,407	0.00%
2018/11/12	0	0.00	0	17.95	18.00	0	2,442	0.00%
2018/10/31	5	17.85	10	18.00	18.05	-5	2,578	-0.19%
2018/10/30	0	0.00	5	17.75	17.60	-5	2,575	-0.19%
2018/10/29	5	17.50	0	0.00	17.60	5	2,587	0.19%
2018/10/26	5	17.75	0	0.00	17.70	5	2,615	0.19%
2018/10/25	5	17.95	0	0.00	17.95	5	2,650	0.19%
2018/10/19	10	18.75	5	18.75	18.55	5	2,641	0.19%
2018/10/17	10	19.03	5	19.10	19.05	5	2,641	0.19%
2018/10/16	11	19.10	0	0.00	19.10	11	2,604	0.42%
2018/10/12	10	19.54	0	0.00	19.60	10	2,525	0.40%
2018/10/05	1	20.80	0	0.00	20.75	1	2,396	0.04%
2018/09/21	0	0.00	2	20.95	20.90	-2	2,281	-0.09%
2018/09/12	0	0.00	3	20.45	20.50	-3	2,706	-0.11%
2018/08/29	0	0.00	3	21.00	21.05	-3	3,092	-0.10%
2018/08/27	0	0.00	1	20.70	20.60	-1	3,123	-0.03%
2018/08/24	0.3	20.60	0	0.00	20.60	0.3	3,156	0.01%
2018/08/21	3	20.28	0	0.00	20.35	3	3,258	0.09%
2018/08/15	0	0.00	2	20.55	20.55	-2	3,319	-0.06%
2018/08/14	0	0.00	8	20.60	20.60	-8	3,334	-0.24%
2018/08/09	0	0.00	5	21.00	21.00	-5	3,584	-0.14%
2018/08/07	0	0.00	1.6	21.05	21.05	-1.6	3,681	-0.04%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/02	2	21.23	7.6	21.53	21.20	-5.6	3,905	-0.14%
2018/08/01	1	21.40	1	21.40	21.40	0	3,874	0.00%
2018/07/31	3	21.10	0	0.00	21.15	3	3,807	0.08%
2018/07/12	0	0.00	0.3	21.00	21.00	-0.3	3,670	-0.01%
2018/07/09	0	0.00	0.5	20.85	20.70	-0.5	3,649	-0.01%
2018/07/06	5	20.50	0	0.00	20.60	5	3,646	0.14%
2018/07/04	10	20.85	0	0.00	20.85	10	3,666	0.27%
2018/07/03	10	20.80	0	0.00	20.80	10	3,682	0.27%
2018/07/02	0	0.00	10	21.25	21.20	-10	3,655	-0.27%
2018/06/29	25	21.16	0	0.00	21.10	25	3,658	0.68%
2018/06/28	6	21.50	0	0.00	21.45	6	3,551	0.17%
2018/06/22	13	21.65	10	22.15	22.15	3	3,429	0.09%
2018/06/21	13	21.94	0	0.00	21.85	13	3,285	0.40%
2018/06/19	2	22.10	0	0.00	22.05	2	3,155	0.06%
2018/06/15	5	22.40	0	0.00	22.35	5	3,063	0.16%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/06/05	5	23.35	0	0.00	23.30	5	2,888	0.17%
2018/06/04	0	0.00	21	23.40	23.35	-21	2,873	-0.73%
2018/05/28	0	0.00	1	23.35	23.35	-1	2,879	-0.03%
2018/05/25	0	0.00	0.1	23.45	23.45	-0.1	2,885	0.00%
2018/05/23	0	0.00	5	23.85	23.75	-5	2,847	-0.18%
2018/05/22	0	0.00	1	24.25	23.90	-1	2,813	-0.04%
2018/05/17	0	0.00	1	24.20	24.05	-1	2,626	-0.04%
2018/05/15	0	0.00	1	23.95	24.00	-1	2,474	-0.04%
2018/05/14	2	24.15	12	23.74	23.95	-10	2,493	-0.40%
2018/04/20	0	0.00	3	22.40	22.25	-3	2,535	-0.12%
2018/04/16	1	22.50	0	0.00	22.45	1	2,589	0.04%
2018/03/28	5	22.50	0	0.00	22.60	5	2,892	0.17%
2018/03/23	5	22.70	5	22.85	22.85	0	2,909	0.00%
2018/03/22	0	0.00	2	23.20	23.15	-2	2,900	-0.07%
2018/03/14	0	0.00	1	23.55	23.55	-1	3,189	-0.03%
2018/03/13	5	23.60	5	23.80	23.60	0	3,206	0.00%
2018/03/12	0	0.00	5	23.45	23.45	-5	3,217	-0.16%
2018/03/06	5	23.35	5	23.70	23.30	0	3,597	0.00%
2018/03/05	5	23.25	5	23.45	23.25	0	4,854	0.00%
2018/03/02	5	23.05	0	0.00	23.05	5	4,897	0.10%
2018/03/01	1	23.50	2	23.43	23.35	-1	4,957	-0.02%
2018/02/27	1	23.25	0	0.00	23.35	1	5,029	0.02%
2018/02/26	0	0.00	5	23.35	23.35	-5	5,011	-0.10%
2018/02/09	10	22.00	10	22.20	22.30	0	5,082	0.00%
2018/02/07	0	0.00	1	22.60	22.45	-1	5,162	-0.02%
2018/02/06	6	22.19	0	0.00	22.30	6	5,193	0.12%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/01/31	0	0.00	5	23.65	23.75	-5	5,145	-0.10%
2018/01/30	5	23.50	0.3	23.55	23.50	4.7	5,152	0.09%
2018/01/29	0.4	23.80	0	0.00	23.85	0.4	5,137	0.01%
2018/01/26	0	0.00	16	23.78	23.75	-16	5,135	-0.31%
2018/01/24	11	23.80	0	23.85	23.85	11	5,115	0.21%
2018/01/23	5	24.10	10	24.10	23.90	-5	5,106	-0.10%
2018/01/22	5	23.65	5.4	23.83	23.75	-0.4	5,034	-0.01%
2018/01/19	5	23.63	5	23.85	23.55	0	5,022	0.00%
2018/01/18	5	23.70	0	0.00	23.70	5	5,000	0.10%
2018/01/17	0	0.00	11	23.77	24.00	-11	4,962	-0.22%
2018/01/16	1	23.45	0	0.00	23.45	1	4,939	0.02%
2018/01/15	0	0.00	6	23.44	23.35	-6	4,935	-0.12%
2018/01/12	7	23.30	5	23.45	23.30	2	5,005	0.04%
2018/01/11	5	23.25	0	0.00	23.25	5	5,002	0.10%
2018/01/09	0	0.00	2	23.65	23.60	-2	4,994	-0.04%
2018/01/08	5	23.65	5	23.80	23.65	0	4,977	0.00%
2018/01/05	5	23.50	5	23.65	23.50	0	4,942	0.00%
2018/01/04	5	23.45	0	0.00	23.40	5	4,916	0.10%
2018/01/03	5	23.70	0	0.00	23.65	5	4,899	0.10%