裕隆 (2201)-國泰-桃園券商分點個股進出

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
67.5
漲跌
▼0.3
漲幅
-0.44%
成交量
4,227張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/22	8.2	67.84	12	68.11	67.80	-3.8	4,508	-0.08%
2024/04/19	10.8	67.24	1	67.30	66.90	9.8	4,450	0.22%
2024/04/18	7	68.85	6	69.40	69.30	1	4,372	0.02%
2024/04/17	0.2	68.03	2	67.50	67.40	-1.8	4,297	-0.04%
2024/04/16	10.1	67.54	2	67.50	67.40	8.1	4,327	0.19%
2024/04/15	3.1	68.74	4	69.45	69.30	-0.9	4,331	-0.02%
2024/04/12	4	69.58	15	69.30	69.00	-11	4,315	-0.25%
2024/04/11	2	69.20	1	69.30	69.30	1	4,321	0.02%
2024/04/10	1	69.10	17	69.09	69.90	-16	4,333	-0.37%
2024/04/09	9	69.61	1.2	69.97	69.10	7.8	4,375	0.18%
2024/04/08	18.1	69.52	27.4	69.26	70.00	-9.3	4,361	-0.21%
2024/04/03	6.2	66.66	1	66.60	66.70	5.2	4,271	0.12%
2024/04/02	9.6	67.87	0	0.00	67.80	9.6	4,291	0.22%
2024/04/01	0.1	68.70	4	68.50	68.30	-4	4,275	-0.09%
2024/03/29	18.1	68.29	4	68.15	68.10	14.1	4,301	0.33%
2024/03/28	0.1	68.05	36.9	68.15	68.20	-36.8	4,347	-0.85%
2024/03/27	8.5	67.33	2	67.30	67.30	6.5	4,480	0.14%
2024/03/26	4.4	67.37	0	0.00	67.10	4.4	4,634	0.09%
2024/03/25	52	68.44	16	68.99	68.10	36	4,637	0.78%
2024/03/22	39.2	67.99	0.1	68.48	68.30	39.1	4,690	0.83%
2024/03/21	0.1	68.00	0	0.00	67.80	0.1	4,792	0.00%
2024/03/20	4.1	67.98	7	67.96	67.70	-3	4,949	-0.06%
2024/03/19	13.1	68.52	15	68.53	68.30	-1.9	4,983	-0.04%
2024/03/18	0.2	69.45	1	69.20	69.50	-0.8	5,136	-0.02%
2024/03/15	50.1	69.02	2	68.80	68.50	48.1	5,158	0.93%
2024/03/14	2.1	69.94	6	69.93	69.80	-3.9	5,161	-0.08%
2024/03/13	17.1	71.15	12	69.79	69.70	5.1	5,145	0.10%
2024/03/12	2.5	71.90	27	70.62	71.90	-24.5	5,096	-0.48%
2024/03/11	3.2	66.43	10	67.54	67.60	-6.8	4,959	-0.14%
2024/03/08	32.7	67.63	0	0.00	67.10	32.7	4,948	0.66%
2024/03/07	16.1	69.21	1.3	69.14	68.90	14.8	4,864	0.30%
2024/03/06	1.3	70.55	4	70.30	70.10	-2.7	4,820	-0.06%
2024/03/05	2	70.55	0	0.00	70.40	2	4,945	0.04%
2024/03/04	2	70.65	3	70.93	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	2.5	71.02	70.70	-2.5	4,936	-0.05%
2024/02/29	23.1	68.71	18	69.41	70.70	5.1	4,946	0.10%
2024/02/27	13.2	69.69	2.2	69.62	69.40	11	4,902	0.22%
2024/02/26	1.3	70.46	0	0.00	70.60	1.3	4,906	0.03%
2024/02/23	2.5	71.37	2	72.05	71.20	0.5	4,978	0.01%
2024/02/22	1.2	70.64	5.1	70.51	70.90	-3.9	5,036	-0.08%
2024/02/21	1.5	71.44	2.1	71.11	70.80	-0.6	5,195	-0.01%
2024/02/20	2.5	71.06	0	0.00	70.90	2.5	5,293	0.05%
2024/02/19	9.1	72.02	8	72.01	72.20	1.1	5,303	0.02%
2024/02/16	1	70.20	0	0.00	69.90	1	5,334	0.02%
2024/02/15	0.1	69.10	1	69.00	68.70	-0.9	5,342	-0.02%
2024/02/05	1	68.31	1.1	68.51	69.30	0	5,354	0.00%
2024/02/02	4.2	69.61	0	0.00	69.10	4.2	5,451	0.08%
2024/02/01	1	70.20	9	70.48	70.70	-8	5,480	-0.15%
2024/01/31	3	69.17	3	69.20	69.50	0	5,501	0.00%
2024/01/29	3.1	70.00	3	70.00	69.80	0.1	5,541	0.00%
2024/01/26	1.1	70.00	1	69.90	69.80	0.1	5,599	0.00%
2024/01/25	9	69.92	5	70.50	69.70	4	5,675	0.07%
2024/01/24	4.1	70.73	1	70.90	70.80	3.1	5,723	0.05%
2024/01/23	0.3	69.08	0	0.00	69.60	0.3	5,865	0.00%
2024/01/22	7.3	69.32	1	69.15	68.60	6.3	5,904	0.11%
2024/01/19	1.2	68.71	32	68.98	69.10	-30.8	6,009	-0.51%
2024/01/18	2.1	68.14	0.5	67.78	68.50	1.6	6,091	0.03%
2024/01/17	8.6	68.30	0.4	68.50	67.70	8.2	6,163	0.13%
2024/01/16	6.4	70.00	5	69.96	69.80	1.4	6,113	0.02%
2024/01/15	1.1	71.01	1	71.00	70.90	0.1	6,215	0.00%
2024/01/12	6.3	70.58	5	70.92	70.70	1.3	6,435	0.02%
2024/01/11	12.1	70.72	12	70.75	70.70	0.1	6,557	0.00%
2024/01/10	7.6	70.05	7	70.09	70.20	0.6	6,941	0.01%
2024/01/09	7.2	71.47	2.1	71.74	70.90	5.2	7,154	0.07%
2024/01/08	3.1	72.76	1.1	72.41	72.30	2	7,691	0.03%
2024/01/05	15.3	72.27	1	72.70	72.40	14.3	8,913	0.16%
2024/01/04	3.2	72.75	14	73.39	72.60	-10.8	9,230	-0.12%
2024/01/03	8.5	73.27	2	73.70	73.10	6.5	9,285	0.07%
2024/01/02	2.5	75.14	2.1	75.14	74.80	0.4	9,265	0.00%
2023/12/29	22.1	74.90	8.1	74.84	74.80	13.9	9,295	0.15%
2023/12/28	7.3	74.62	1.3	74.26	74.60	6	9,415	0.06%
2023/12/27	1.2	73.31	2	73.35	73.30	-0.9	9,442	-0.01%
2023/12/26	7.5	72.74	1	72.70	72.70	6.5	9,545	0.07%
2023/12/25	0.1	72.70	2	72.90	72.80	-1.9	9,755	-0.02%
2023/12/22	6.7	73.06	5	73.66	72.20	1.7	9,944	0.02%
2023/12/21	31.7	72.84	6	72.90	72.70	25.7	9,849	0.26%
2023/12/20	8.1	74.43	9	74.12	74.10	-0.9	9,898	-0.01%
2023/12/19	10	73.89	4	74.10	74.00	6	9,935	0.06%
2023/12/18	15.9	74.70	22	74.75	74.40	-6.1	9,995	-0.06%
2023/12/15	44.2	76.14	15	75.65	75.50	29.2	10,188	0.29%
2023/12/14	0.2	77.06	2.1	76.61	77.30	-1.9	10,213	-0.02%
2023/12/13	18.8	76.55	2	76.05	76.00	16.8	10,171	0.17%
2023/12/12	2.1	78.05	3.1	78.19	77.80	-1	10,053	-0.01%
2023/12/11	1	78.00	5	78.14	78.00	-4	10,108	-0.04%
2023/12/08	3.2	77.28	5.5	77.49	77.20	-2.3	10,156	-0.02%
2023/12/07	3.1	78.07	1	77.60	77.60	2.1	10,186	0.02%
2023/12/06	4.1	77.57	16.1	77.66	77.80	-12	10,240	-0.12%
2023/12/05	1.2	76.94	0	0.00	77.00	1.2	10,270	0.01%
2023/12/04	13.8	76.80	0	0.00	76.50	13.8	10,336	0.13%
2023/12/01	1.2	77.01	2	77.15	77.10	-0.8	10,458	-0.01%
2023/11/30	11.9	76.64	1.6	76.83	76.90	10.3	10,662	0.10%
2023/11/29	6.2	78.06	6	78.08	77.90	0.2	11,171	0.00%
2023/11/28	1.2	78.02	4	78.17	78.40	-2.9	11,565	-0.02%
2023/11/27	5.3	77.42	2.4	77.30	77.10	2.9	11,759	0.02%
2023/11/24	6.1	78.27	9	78.40	78.50	-2.9	12,164	-0.02%
2023/11/22	12.2	77.88	2	77.95	77.70	10.2	12,453	0.08%
2023/11/21	5	79.02	6.1	79.00	79.00	-1.1	12,370	-0.01%
2023/11/20	37.9	78.03	3.2	78.14	78.00	34.7	12,279	0.28%
2023/11/17	3	79.50	17.5	80.00	80.20	-14.5	12,116	-0.12%
2023/11/16	3	79.07	13.6	79.21	79.10	-10.6	12,025	-0.09%
2023/11/15	16	78.94	17	79.07	78.50	-1	11,968	-0.01%
2023/11/14	3.2	77.36	3.1	78.00	77.90	0.2	11,858	0.00%
2023/11/13	2	77.40	1.3	77.00	77.60	0.7	11,869	0.01%
2023/11/10	19.6	77.76	2.2	78.35	77.10	17.4	11,883	0.15%
2023/11/09	13	78.72	33	79.01	79.20	-20	11,857	-0.17%
2023/11/08	15.3	79.03	3.1	79.46	78.60	12.2	12,001	0.10%
2023/11/07	1	77.90	3	78.80	79.10	-2	12,008	-0.02%
2023/11/06	9.3	78.76	16.3	78.82	78.80	-7	12,036	-0.06%
2023/11/03	6.2	78.43	21.2	78.33	78.20	-15	12,143	-0.12%
2023/11/02	8.1	76.70	11.1	77.28	77.40	-3	12,086	-0.02%
2023/11/01	6.4	74.62	5	74.38	75.00	1.4	12,009	0.01%
2023/10/31	24.7	75.55	75	75.12	74.10	-50.3	11,946	-0.42%
2023/10/30	8.4	77.13	31	76.95	76.90	-22.6	11,861	-0.19%
2023/10/27	30.7	77.66	29	77.39	77.30	1.7	11,890	0.01%
2023/10/26	15.9	78.77	9.3	78.68	78.20	6.6	11,957	0.06%
2023/10/25	13.4	80.52	15.2	80.50	80.10	-1.8	11,962	-0.01%
2023/10/24	55	78.84	2	78.60	79.00	53	12,043	0.44%
2023/10/23	12.3	78.06	12	78.04	77.80	0.3	12,066	0.00%
2023/10/20	33.2	79.42	16	79.48	79.10	17.2	12,142	0.14%
2023/10/19	30.1	80.24	21.4	80.11	81.40	8.7	12,052	0.07%
2023/10/18	117.6	81.78	99	81.06	80.10	18.6	12,069	0.15%	大買/
2023/10/17	64.1	82.43	35.1	81.80	81.10	29	11,808	0.25%
2023/10/16	135.8	85.22	65	84.65	83.00	70.8	11,705	0.60%	大買/
2023/10/13	134.1	87.18	160	87.59	85.10	-25.9	11,340	-0.23%	大買/大賣/
2023/10/12	21.3	82.68	61.3	82.65	84.00	-40	10,331	-0.39%
2023/10/11	13	79.13	2	78.90	78.80	11	10,484	0.11%
2023/10/06	10.2	78.93	1	79.40	78.90	9.2	10,709	0.09%
2023/10/05	32	78.75	15	78.61	78.40	17	10,747	0.16%
2023/10/04	38.3	78.54	12	78.52	78.40	26.3	10,777	0.24%
2023/10/03	18.2	81.57	9	80.91	80.50	9.2	10,670	0.09%
2023/10/02	27.2	82.23	8	82.23	82.00	19.2	10,679	0.18%
2023/09/28	57	85.29	39	84.06	83.00	18	10,776	0.17%
2023/09/27	19	85.14	43.6	85.57	86.00	-24.6	10,746	-0.23%
2023/09/26	7	84.16	13	84.58	83.70	-6	10,621	-0.06%
2023/09/25	86	84.62	87	84.39	84.30	-1	10,678	-0.01%
2023/09/22	36.6	80.34	40	80.98	82.50	-3.4	10,638	-0.03%
2023/09/21	72.6	81.44	74	81.98	80.60	-1.4	10,613	-0.01%
2023/09/20	77.3	85.25	60	82.49	82.20	17.3	10,624	0.16%
2023/09/19	24	84.78	33.4	84.99	84.60	-9.4	10,450	-0.09%
2023/09/18	1.2	82.68	2	83.25	83.30	-0.8	10,335	-0.01%
2023/09/15	5.4	83.31	4.3	82.92	82.90	1.1	10,380	0.01%
2023/09/14	12.9	83.97	8	83.66	83.80	4.9	10,412	0.05%
2023/09/13	13.4	82.34	10	83.27	83.90	3.4	10,425	0.03%
2023/09/12	2.4	81.64	1	82.00	81.30	1.4	10,631	0.01%
2023/09/11	12.2	82.10	3	81.97	81.20	9.2	10,647	0.09%
2023/09/08	7.2	83.66	14	83.19	82.60	-6.8	10,628	-0.06%
2023/09/07	6.2	83.60	7	83.63	84.50	-0.8	10,632	-0.01%
2023/09/06	16.2	83.79	12.5	83.54	83.20	3.7	10,618	0.03%
2023/09/05	15.1	84.84	23.4	84.77	85.20	-8.3	10,593	-0.08%
2023/09/04	125.2	87.77	109	87.10	85.70	16.2	10,510	0.15%	大買/大賣/
2023/09/01	100.5	84.86	127.9	85.81	85.30	-27.4	9,982	-0.27%	大賣/
2023/08/31	12.3	83.85	11.4	83.97	83.40	0.9	9,779	0.01%
2023/08/30	11	82.61	63.3	83.15	83.70	-52.3	9,882	-0.53%
2023/08/29	21	78.61	47.1	78.89	79.80	-26.1	9,712	-0.27%
2023/08/28	21.1	77.54	16	76.25	75.70	5.1	10,084	0.05%
2023/08/25	2.3	75.07	0	75.00	75.00	2.3	10,409	0.02%
2023/08/24	1	74.60	1	74.60	74.50	0	11,432	0.00%
2023/08/23	1	75.29	2	74.75	74.70	-1	11,529	-0.01%
2023/08/22	7.2	74.81	1	75.41	74.30	6.2	11,663	0.05%
2023/08/21	2.1	75.39	2	75.40	75.40	0.1	11,977	0.00%
2023/08/18	3.1	75.29	5	75.34	74.70	-1.9	12,263	-0.02%
2023/08/17	13.2	74.57	17.1	74.93	75.60	-3.9	12,610	-0.03%
2023/08/16	6.2	73.62	5.1	73.48	73.20	1.2	12,960	0.01%
2023/08/15	10.3	74.50	10	74.54	74.30	0.3	13,037	0.00%
2023/08/14	43.4	74.77	6	73.73	73.40	37.4	13,253	0.28%
2023/08/11	13	77.72	1	78.80	77.50	12	13,487	0.09%
2023/08/10	24.3	78.06	3	78.07	77.90	21.3	13,636	0.16%
2023/08/09	17.1	80.29	23	81.17	79.20	-5.9	13,659	-0.04%
2023/08/08	13	79.64	0	0.00	79.70	13	13,666	0.10%
2023/08/07	12.2	80.35	12	80.92	80.50	0.2	13,852	0.00%
2023/08/04	7	80.44	8.1	80.42	80.70	-1.1	13,957	-0.01%
2023/08/02	43.3	81.21	32	81.16	80.10	11.3	13,997	0.08%
2023/08/01	13	81.68	11	82.25	81.00	2	13,969	0.01%
2023/07/31	29.2	82.02	24.6	82.35	82.00	4.6	13,957	0.03%
2023/07/28	36.2	80.58	12	81.13	81.60	24.2	13,918	0.17%
2023/07/27	34.2	80.57	47.2	80.35	81.00	-13	13,982	-0.09%
2023/07/26	26	78.84	14	79.36	77.70	12	13,895	0.09%
2023/07/25	40.3	79.37	69.3	79.21	79.80	-29	13,936	-0.21%
2023/07/24	20	76.73	5	77.12	76.20	15	13,873	0.11%
2023/07/21	42.4	77.61	15	77.73	77.40	27.4	13,893	0.20%
2023/07/20	16.2	78.87	88	78.42	78.20	-71.8	14,010	-0.51%
2023/07/19	31.1	80.22	55	79.67	79.00	-23.9	13,983	-0.17%
2023/07/18	32.9	81.21	12.3	82.49	80.20	20.6	14,165	0.15%
2023/07/17	117	84.92	136.2	84.80	84.40	-19.2	14,604	-0.13%	大買/大賣/
2023/07/14	293.4	86.67	301.9	86.07	85.50	-8.4	15,027	-0.06%	大買/大賣/
2023/07/13	42.7	83.80	27.3	83.11	84.00	15.4	15,484	0.10%
2023/07/12	7.2	80.36	17.2	80.51	80.20	-10	15,701	-0.06%
2023/07/11	16.3	80.48	12.4	80.64	80.00	3.9	16,083	0.02%
2023/07/10	9.1	81.73	26.1	81.43	81.30	-17	16,401	-0.10%
2023/07/07	12.6	82.69	15.1	83.06	82.30	-2.5	16,394	-0.01%
2023/07/06	38.4	82.96	45.6	83.39	83.50	-7.2	16,360	-0.04%
2023/07/05	10.2	82.21	34.1	82.09	81.80	-23.9	16,184	-0.15%
2023/07/04	58	83.43	62	82.58	82.40	-4	16,023	-0.02%
2023/07/03	10.5	82.30	13.5	82.12	81.80	-3	16,017	-0.02%
2023/06/30	23.8	82.36	28.1	82.43	82.60	-4.3	15,975	-0.03%
2023/06/29	13.1	80.86	5	80.78	80.50	8.1	15,906	0.05%
2023/06/28	81.6	81.23	72	80.97	80.80	9.6	15,888	0.06%
2023/06/27	47.5	80.23	19.1	79.86	79.40	28.4	15,857	0.18%
2023/06/26	9.2	81.66	2	80.90	82.00	7.2	15,917	0.05%
2023/06/21	40.3	82.71	9	82.40	82.00	31.3	16,007	0.20%
2023/06/20	15.2	83.55	5.2	83.45	83.10	10	16,009	0.06%
2023/06/19	41.5	83.28	41	83.50	83.40	0.4	16,067	0.00%
2023/06/16	95.4	87.07	62.2	85.66	83.70	33.2	16,268	0.20%
2023/06/15	54.6	87.66	68.8	87.44	87.70	-14.2	16,050	-0.09%
2023/06/14	7.3	87.64	6.1	87.39	87.40	1.2	16,092	0.01%
2023/06/13	67.1	88.39	68.1	87.65	87.10	-1	16,261	-0.01%
2023/06/12	22.1	87.73	20.1	87.43	86.80	2	16,486	0.01%
2023/06/09	17.6	87.55	14	87.48	87.80	3.6	16,587	0.02%
2023/06/08	32	88.19	65	88.42	87.10	-33	16,894	-0.20%
2023/06/07	68	89.81	83	89.91	89.70	-15	17,277	-0.09%
2023/06/06	156.2	90.80	47	88.34	88.50	109.2	17,427	0.63%	大買/鉅額交易
2023/06/05	115	92.42	172.2	91.56	90.60	-57.2	17,463	-0.33%	大買/大賣/
2023/06/02	232.3	91.03	151.3	90.60	90.60	81	17,273	0.47%	大買/大賣/
2023/06/01	317.5	90.45	465.1	91.13	89.60	-147.6	17,110	-0.86%	大買/大賣/鉅額交易
2023/05/31	277.5	85.88	256.1	87.48	87.60	21.4	16,730	0.13%	大買/大賣/
2023/05/30	192.4	86.09	242.2	86.67	86.60	-49.8	16,779	-0.30%	大買/大賣/
2023/05/29	49	83.16	241	83.12	82.80	-192	16,189	-1.19%	大賣/鉅額交易
2023/05/26	69	83.23	151.1	82.86	82.20	-82.1	16,720	-0.49%	大賣/
2023/05/25	230.1	84.20	79.3	84.20	83.40	150.7	16,790	0.90%	大買/鉅額交易
2023/05/24	74.1	83.76	107	84.13	85.30	-32.9	16,784	-0.20%	大賣/
2023/05/23	163.3	84.26	138	84.28	83.70	25.2	16,779	0.15%	大買/大賣/
2023/05/22	78	82.10	108.2	83.47	84.20	-30.2	16,625	-0.18%	大賣/
2023/05/19	13	80.84	4	80.97	80.40	9	16,605	0.05%
2023/05/18	113.1	80.90	54	81.52	81.80	59	17,232	0.34%	大買/
2023/05/17	197	80.59	48.3	80.90	81.10	148.7	17,202	0.86%	大買/鉅額交易
2023/05/16	43.1	77.66	98	78.92	79.60	-54.9	16,929	-0.32%
2023/05/15	108.1	77.88	83.2	76.99	76.70	24.9	16,975	0.15%	大買/
2023/05/12	90.1	77.46	26	76.24	78.30	64.1	17,522	0.37%
2023/05/11	90.1	77.46	26	76.24	75.90	64.1	17,605	0.36%
2023/05/10	17	78.23	65	78.26	79.10	-48	17,858	-0.27%
2023/05/09	10	77.22	5	77.48	77.10	5	18,040	0.03%
2023/05/08	13	77.83	15	77.53	78.10	-2	18,373	-0.01%
2023/05/05	6	77.70	4	77.55	77.40	2	19,117	0.01%
2023/05/04	2	76.90	5.2	76.82	77.80	-3.2	20,127	-0.02%
2023/05/03	33.2	78.11	7	78.14	77.60	26.2	20,629	0.13%
2023/05/02	11.4	80.41	4	80.35	80.00	7.4	21,995	0.03%
2023/04/28	32.6	81.39	6.3	81.58	80.60	26.3	22,329	0.12%
2023/04/27	31.2	80.79	36	80.56	80.50	-4.8	22,911	-0.02%
2023/04/26	69	79.46	89.1	79.58	79.80	-20.1	23,222	-0.09%
2023/04/25	86.2	81.31	71.4	79.05	78.50	14.8	23,224	0.06%
2023/04/24	52	79.67	59	80.40	80.90	-7	23,268	-0.03%
2023/04/21	89.2	80.86	88.3	80.61	80.30	0.9	23,333	0.00%
2023/04/20	148.3	79.86	281.5	81.59	82.00	-133.3	23,300	-0.57%	大買/大賣/鉅額交易
2023/04/19	167.4	85.04	118	84.45	83.20	49.4	23,430	0.21%	大買/大賣/
2023/04/18	200.8	83.88	205.7	84.39	85.70	-4.9	23,376	-0.02%	大買/大賣/
2023/04/17	134	80.53	268.3	80.90	81.80	-134.3	22,746	-0.59%	大買/大賣/鉅額交易
2023/04/14	288.1	78.38	230.3	79.46	79.10	57.8	22,664	0.26%	大買/大賣/
2023/04/13	129	76.71	137.1	78.03	77.60	-8.1	22,469	-0.04%	大買/大賣/
2023/04/12	36	75.16	48.4	75.56	75.60	-12.4	22,228	-0.06%
2023/04/11	11	74.82	7.2	74.87	74.70	3.8	22,378	0.02%
2023/04/10	74	74.70	12	74.28	74.80	62	22,442	0.28%
2023/04/07	4	74.08	13	74.32	74.30	-9	22,682	-0.04%
2023/04/06	107.2	73.35	56	73.86	73.70	51.2	22,946	0.22%	大買/
2023/03/31	6.2	75.79	5	75.45	75.20	1.2	23,097	0.01%
2023/03/30	6	76.55	9	76.73	76.50	-3	23,290	-0.01%
2023/03/29	2.8	75.25	14.3	75.44	75.60	-11.5	23,597	-0.05%
2023/03/28	38.6	75.03	20	74.78	74.50	18.6	24,135	0.08%
2023/03/27	40.1	77.99	31	75.70	75.50	9.1	24,251	0.04%
2023/03/24	35	77.95	31.5	78.30	78.80	3.5	24,380	0.01%
2023/03/23	16.1	76.94	15.3	77.22	77.50	0.8	24,792	0.00%
2023/03/22	95	78.16	15	77.95	76.40	80	25,520	0.31%
2023/03/21	34	77.95	44.1	78.14	77.30	-10.1	25,958	-0.04%
2023/03/20	9	75.92	11.5	75.90	75.80	-2.5	26,583	-0.01%
2023/03/17	12	75.03	29	75.36	75.70	-17	26,757	-0.06%
2023/03/16	38.5	75.14	41	75.42	73.90	-2.5	27,143	-0.01%
2023/03/15	52	76.78	37	77.16	75.90	15	27,463	0.05%
2023/03/14	33.3	74.98	42	75.29	75.50	-8.7	27,639	-0.03%
2023/03/13	55.5	74.59	57.1	74.73	76.00	-1.7	27,805	-0.01%
2023/03/10	91.1	72.87	60.4	72.48	72.40	30.8	28,035	0.11%
2023/03/09	85	77.22	69	76.07	76.00	16	28,440	0.06%
2023/03/08	65.7	77.84	54.5	77.59	77.60	11.2	29,589	0.04%
2023/03/07	18	79.36	13.1	79.40	79.20	4.9	31,679	0.02%
2023/03/06	36.2	78.67	41.3	78.86	79.00	-5.1	32,545	-0.02%
2023/03/03	63.2	78.74	54	78.20	78.10	9.2	33,580	0.03%
2023/03/02	108.3	79.47	51.5	79.12	78.80	56.8	33,809	0.17%	大買/
2023/03/01	75.2	82.46	89.6	81.94	81.60	-14.3	34,331	-0.04%
2023/02/24	141.4	81.87	162.4	81.51	81.30	-21.1	34,926	-0.06%	大買/大賣/
2023/02/23	16.2	78.85	202.2	79.06	80.00	-186	35,006	-0.53%	大賣/鉅額交易
2023/02/22	46.7	78.34	16	78.56	78.10	30.7	35,078	0.09%
2023/02/21	194	81.18	76	81.19	80.90	118	35,210	0.34%	大買/鉅額交易
2023/02/20	52.9	80.69	383	80.14	80.60	-330.2	35,453	-0.93%	大賣/鉅額交易
2023/02/17	107.3	81.00	93	80.50	80.00	14.3	36,109	0.04%	大買/
2023/02/16	187.4	81.41	183.8	81.58	81.50	3.6	36,232	0.01%	大買/大賣/
2023/02/15	57.2	78.10	52.1	78.15	77.90	5.1	35,580	0.01%
2023/02/14	33	77.32	48	77.31	77.20	-15	35,384	-0.04%
2023/02/13	28	77.92	22	77.55	77.50	6	35,365	0.02%
2023/02/10	132.1	79.05	162	78.55	79.00	-29.9	35,162	-0.09%	大買/大賣/
2023/02/09	159.3	77.77	47	77.61	76.90	112.3	34,580	0.32%	大買/鉅額交易
2023/02/08	193.1	76.69	270.1	77.24	77.80	-77	34,426	-0.22%	大買/大賣/
2023/02/07	84.2	77.74	73.3	77.87	77.80	10.9	34,045	0.03%
2023/02/06	86.1	78.05	66.6	77.77	77.50	19.5	33,809	0.06%
2023/02/03	173.1	79.48	188	79.28	78.10	-14.8	33,486	-0.04%	大買/大賣/
2023/02/02	523.7	81.04	174.2	81.15	79.50	349.5	32,779	1.07%	大買/大賣/鉅額交易
2023/02/01	142.4	83.29	102.6	83.54	84.50	39.8	31,891	0.12%	大買/大賣/
2023/01/31	329.6	80.02	238.1	80.15	82.90	91.5	31,435	0.29%	大買/大賣/
2023/01/30	45	75.09	33.9	76.83	78.10	11.1	30,031	0.04%
2023/01/17	77.3	70.19	82.2	70.42	71.00	-4.8	29,893	-0.02%
2023/01/16	183.5	68.11	253	68.73	69.20	-69.5	29,626	-0.23%	大買/大賣/
2023/01/13	59.5	66.94	68	66.51	66.80	-8.5	29,718	-0.03%
2023/01/12	100.1	66.61	101.2	65.95	66.20	-1.1	29,684	0.00%	大賣/
2023/01/11	58.1	67.38	58	66.98	66.50	0.1	29,471	0.00%
2023/01/10	106.6	68.27	42	67.49	67.20	64.6	29,388	0.22%	大買/
2023/01/09	89	67.87	103.1	68.17	68.20	-14.1	29,198	-0.05%	大賣/
2023/01/06	59.1	66.17	92.5	66.18	66.20	-33.4	28,481	-0.12%
2023/01/05	52	65.74	18.2	65.79	65.70	33.9	27,989	0.12%
2023/01/04	49.9	64.28	42	65.14	65.70	7.9	27,698	0.03%
2023/01/03	77	62.77	81.1	63.44	63.20	-4.1	27,350	-0.01%
2022/12/30	13	61.86	19	62.17	62.00	-6	27,175	-0.02%
2022/12/29	17	60.83	7	60.73	61.40	10	27,061	0.04%
2022/12/28	5	61.76	106	61.53	61.60	-101	26,892	-0.38%	大賣/
2022/12/27	88	61.74	104.2	61.86	61.90	-16.2	26,747	-0.06%	大賣/
2022/12/26	40.1	59.75	29	60.31	61.10	11.1	26,468	0.04%
2022/12/23	29.3	59.33	35	58.85	59.10	-5.7	26,197	-0.02%
2022/12/22	114.1	60.45	101.4	60.40	59.70	12.7	25,954	0.05%	大買/大賣/
2022/12/21	65.5	61.62	61	60.34	60.00	4.5	25,720	0.02%
2022/12/20	141.3	64.13	128.3	62.06	61.40	13	25,370	0.05%	大買/大賣/
2022/12/19	84.1	63.93	81.1	64.26	64.20	2.9	24,857	0.01%
2022/12/16	62.5	64.43	69.2	64.59	64.10	-6.8	24,654	-0.03%
2022/12/15	179.3	67.66	92	67.60	66.50	87.2	24,382	0.36%	大買/
2022/12/14	174.6	66.76	187	67.49	66.80	-12.4	23,822	-0.05%	大買/大賣/
2022/12/13	97.2	65.44	80	65.49	65.00	17.2	23,062	0.07%
2022/12/12	192.3	65.25	165	65.95	66.60	27.3	22,467	0.12%	大買/大賣/
2022/12/09	19	62.52	19.4	62.32	62.30	-0.4	21,593	0.00%
2022/12/08	48.2	62.54	36.2	62.74	63.00	12	21,338	0.06%
2022/12/07	27.2	63.86	18	64.28	63.40	9.2	20,901	0.04%
2022/12/06	104.2	64.92	123	65.01	64.90	-18.8	20,373	-0.09%	大買/大賣/
2022/12/05	29.1	66.93	34	66.89	66.90	-4.9	19,893	-0.02%
2022/12/02	141.2	67.08	132.3	67.41	66.70	8.9	19,576	0.05%	大買/大賣/
2022/12/01	99.2	66.93	107	67.21	67.90	-7.8	18,949	-0.04%	大賣/
2022/11/30	274.5	65.11	256.4	64.68	65.20	18.1	18,126	0.10%	大買/大賣/
2022/11/29	290.7	65.96	316.1	65.94	63.70	-25.3	16,812	-0.15%	大買/大賣/
2022/11/28	110	62.64	72.1	62.66	64.80	37.9	14,714	0.26%	大買/
2022/11/25	116.1	59.76	118.2	59.57	60.60	-2.1	14,089	-0.01%	大買/大賣/
2022/11/24	36.2	57.10	65.1	57.25	57.70	-28.9	12,958	-0.22%
2022/11/23	236	56.57	220	57.03	57.10	16	12,521	0.13%	大買/大賣/
2022/11/22	117.3	54.55	104	54.51	54.90	13.3	11,541	0.12%	大買/大賣/
2022/11/21	43	52.36	62.6	52.95	54.10	-19.6	10,587	-0.19%
2022/11/18	21.4	49.38	9.5	48.97	49.20	11.9	9,933	0.12%
2022/11/17	25.3	50.90	18	51.54	50.20	7.3	9,704	0.08%
2022/11/16	14.1	50.28	16	50.33	50.90	-1.9	9,257	-0.02%
2022/11/15	102	49.73	95	49.59	51.10	7	8,791	0.08%	大買/
2022/11/14	49	48.65	53.2	48.82	49.50	-4.2	7,961	-0.05%
2022/11/11	8	44.81	23	44.94	45.00	-15	7,484	-0.20%
2022/11/10	2	45.20	2	44.40	44.40	0	7,462	0.00%
2022/11/09	12	45.49	44.2	45.69	44.80	-32.2	7,416	-0.43%
2022/11/08	10.1	45.54	4	45.55	45.35	6.1	7,303	0.08%
2022/11/07	9.3	45.35	7	45.44	45.75	2.3	7,330	0.03%
2022/11/04	6.1	44.30	6	45.01	45.05	0.1	7,310	0.00%
2022/11/03	8.5	44.51	3.1	44.42	44.45	5.4	7,270	0.07%
2022/11/02	4	45.76	4	45.53	45.20	0	7,337	0.00%
2022/11/01	22	45.40	9	45.72	45.60	13	7,586	0.17%
2022/10/31	7	45.95	3.3	45.73	45.60	3.7	7,566	0.05%
2022/10/28	18.2	45.99	10	45.89	45.75	8.2	7,556	0.11%
2022/10/27	11	45.49	48	46.24	46.55	-37	7,447	-0.50%
2022/10/26	16.1	44.66	18	44.76	44.40	-1.9	7,331	-0.03%
2022/10/25	20.2	44.48	15	44.62	44.30	5.2	7,207	0.07%
2022/10/24	72.8	45.72	49	45.70	46.00	23.8	6,936	0.34%
2022/10/21	69.3	44.68	44.8	44.36	45.05	24.5	6,516	0.38%
2022/10/20	27	41.68	24	41.40	41.35	3	5,996	0.05%
2022/10/19	14	42.98	26	43.30	43.00	-12	5,965	-0.20%
2022/10/18	38	43.06	40	43.14	42.80	-2	6,023	-0.03%
2022/10/17	33	43.07	29	43.10	43.45	4	6,156	0.07%
2022/10/14	8	42.08	6	42.08	42.80	2	6,177	0.03%
2022/10/13	17	41.88	22	41.85	41.05	-5	6,136	-0.08%
2022/10/12	1	40.70	0	41.05	41.05	1	6,071	0.02%
2022/10/11	9	41.17	2	41.00	40.80	7	6,175	0.11%
2022/10/07	1	42.95	6	42.57	42.90	-5	6,221	-0.08%
2022/10/06	2	41.38	0	0.00	41.25	2	6,295	0.03%
2022/10/03	0	40.80	0	0.00	40.75	0	7,032	0.00%
2022/09/30	0	0.00	0	41.00	41.05	0	7,162	0.00%
2022/09/29	0	0.00	1	41.65	41.55	-1	7,232	-0.01%
2022/09/28	10	41.65	10	41.45	41.20	0	7,355	0.00%
2022/09/27	1	42.65	0	0.00	42.65	1	7,378	0.01%
2022/09/26	20	41.63	0	0.00	41.85	20	7,436	0.27%
2022/09/23	6	43.03	0	43.11	42.85	6	7,635	0.08%
2022/09/22	11	42.26	23	42.59	43.45	-12	7,823	-0.15%
2022/09/20	3	42.90	1.1	43.25	43.30	2	8,266	0.02%
2022/09/16	0	42.20	0	0.00	41.95	0	8,792	0.00%
2022/09/13	5	42.05	0	0.00	42.15	5	10,474	0.05%
2022/09/12	7	41.85	12	42.32	42.30	-5	10,661	-0.05%
2022/09/08	0.1	42.02	1	42.15	42.35	-0.9	10,844	-0.01%
2022/09/07	2	41.70	0	0.00	41.85	2	11,040	0.02%
2022/09/06	12	42.80	10	42.25	42.05	2	11,057	0.02%
2022/09/05	12.1	43.46	15	43.69	43.40	-2.9	11,033	-0.03%
2022/09/02	31.2	42.75	59	43.21	43.85	-27.8	11,015	-0.25%
2022/09/01	58.2	43.08	34	43.04	43.20	24.2	10,804	0.22%
2022/08/30	0	0.00	1	40.75	40.60	-1	10,489	-0.01%
2022/08/29	5	40.10	1	40.25	40.15	4	10,523	0.04%
2022/08/26	3	40.33	7	40.90	41.00	-4	10,537	-0.04%
2022/08/25	4	39.99	20	40.10	39.85	-16	10,558	-0.15%
2022/08/24	28.1	40.79	0	0.00	40.70	28.1	10,758	0.26%
2022/08/23	5	40.81	0	0.00	40.85	5	10,817	0.05%
2022/08/22	7	40.84	0	0.00	40.85	7	10,847	0.06%
2022/08/19	4	41.31	1	41.30	41.30	3	10,809	0.03%
2022/08/18	4	41.44	0	0.00	41.50	4	10,867	0.04%
2022/08/17	13	42.02	7	42.15	41.95	6	10,930	0.05%
2022/08/16	15.1	42.25	6	42.43	42.40	9.1	10,886	0.08%
2022/08/15	5	42.50	5	42.64	42.55	0	10,870	0.00%
2022/08/12	11	41.73	62	42.46	42.40	-51	10,881	-0.47%
2022/08/11	11	41.85	2	42.40	41.80	9	10,866	0.08%
2022/08/10	55	42.09	2	42.10	41.95	53	10,869	0.49%
2022/08/09	6	41.22	20	41.31	42.20	-14	10,889	-0.13%
2022/08/08	17	40.38	18	40.77	41.45	-1	10,907	-0.01%
2022/08/05	0.1	44.10	0	0.00	43.80	0.1	10,664	0.00%
2022/08/04	4	43.21	0	0.00	43.25	4	10,610	0.04%
2022/08/03	5	44.35	7	44.36	44.05	-2	10,503	-0.02%
2022/08/02	0.1	45.05	0	0.00	45.10	0.1	10,414	0.00%
2022/08/01	4	45.58	2	45.45	45.55	2	10,361	0.02%
2022/07/29	2	45.78	9	45.83	45.75	-7	10,334	-0.07%
2022/07/28	12	45.76	2	45.43	45.45	10	10,296	0.10%
2022/07/27	9	45.74	5	46.00	46.20	4	10,234	0.04%
2022/07/26	5	45.91	6	45.59	45.55	-1	10,166	-0.01%
2022/07/25	7	45.06	16	45.12	45.80	-9	10,061	-0.09%
2022/07/22	8	45.52	5	45.92	45.95	3	9,867	0.03%
2022/07/21	17	46.30	7.3	46.48	46.95	9.8	9,614	0.10%
2022/07/20	12.1	47.95	2	47.85	47.50	10	9,444	0.11%
2022/07/19	15	48.00	3	47.87	48.05	12	9,371	0.13%
2022/07/18	5	47.56	4	47.98	48.50	1	9,321	0.01%
2022/07/15	30.2	48.33	18	48.10	48.00	12.2	9,207	0.13%
2022/07/14	1	48.60	8	49.00	49.00	-7	9,075	-0.08%
2022/07/13	12.2	48.23	14	48.80	49.00	-1.9	8,896	-0.02%
2022/07/12	11	46.38	6	46.73	46.90	5	8,479	0.06%
2022/07/11	10.3	46.44	10.2	46.30	46.10	0.1	8,246	0.00%
2022/07/08	2	44.60	1	44.55	44.70	1	8,045	0.01%
2022/07/07	2	43.80	2	43.73	43.70	0	7,907	0.00%
2022/07/06	9	42.99	16	42.88	42.50	-7	7,786	-0.09%
2022/07/05	1	44.35	9	44.74	44.50	-8	7,651	-0.10%
2022/07/04	9	44.37	0	0.00	44.40	9	7,573	0.12%
2022/07/01	12	46.09	12	44.87	44.40	0	7,468	0.00%
2022/06/30	9	47.09	5.1	47.20	47.20	3.9	7,202	0.05%
2022/06/29	8	48.14	10.1	47.33	47.50	-2.1	6,978	-0.03%
2022/06/28	5	50.16	5	49.00	48.35	0	6,707	0.00%
2022/06/27	24	49.47	20	49.51	50.20	4	6,443	0.06%
2022/06/24	27.2	50.04	34	50.00	50.00	-6.8	6,089	-0.11%
2022/06/23	67.1	50.33	65.1	50.54	50.50	2	5,800	0.03%
2022/06/22	24.2	49.57	22	49.45	49.10	2.2	4,986	0.04%
2022/06/21	27	48.45	28	48.19	49.75	-1	4,553	-0.02%
2022/06/20	30	45.27	33	44.80	45.30	-3	3,987	-0.08%
2022/06/17	7	45.82	4	46.03	46.10	3	3,770	0.08%
2022/06/16	4.3	45.97	2.1	46.33	45.80	2.3	3,557	0.06%
2022/06/15	0	0.00	12	45.42	45.40	-12	3,336	-0.36%
2022/06/14	40	44.50	36.1	44.80	44.80	3.9	3,285	0.12%
2022/06/13	8	45.81	11	45.25	45.40	-3	3,201	-0.09%
2022/06/10	2	45.35	12	45.21	45.40	-10	3,116	-0.32%
2022/06/09	6.1	44.97	11	45.09	45.20	-5	3,089	-0.16%
2022/06/08	0	0.00	1	44.40	44.35	-1	3,099	-0.03%
2022/06/07	3	44.43	3	44.35	44.35	0	3,070	0.00%
2022/06/06	3	44.75	1	45.00	44.70	2	3,007	0.07%
2022/06/02	13	45.55	9	45.27	45.15	4	3,005	0.13%
2022/06/01	15	45.55	15	45.63	45.80	0	2,937	0.00%
2022/05/31	1	44.25	7.2	44.03	44.45	-6.2	2,668	-0.23%
2022/05/30	3	43.60	2.1	43.64	43.70	0.9	2,530	0.04%
2022/05/27	3	43.37	6	43.43	43.30	-3	2,472	-0.12%
2022/05/26	9	43.62	7	43.45	43.15	2	2,442	0.08%
2022/05/25	3	42.92	5	42.68	43.15	-2	2,352	-0.09%
2022/05/24	4	42.23	4	42.05	42.15	0	2,309	0.00%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/20	0	0.00	1	42.35	41.95	-1	2,280	-0.04%
2022/05/19	1	42.30	6.1	42.26	42.20	-5.1	2,270	-0.22%
2022/05/18	6	41.88	1	41.95	42.05	5	2,204	0.23%
2022/05/17	2	41.88	1	41.95	41.95	1	2,198	0.05%
2022/05/16	0.5	41.85	10	41.70	42.00	-9.5	2,128	-0.45%
2022/05/13	3	39.95	7	40.11	40.10	-4	1,945	-0.21%
2022/05/12	2.1	38.59	2	38.05	38.10	0.1	1,868	0.00%
2022/05/11	0.1	38.45	0	0.00	38.65	0.1	1,865	0.01%
2022/05/10	1	38.40	0.2	38.45	38.65	0.9	1,859	0.05%
2022/05/09	6	38.90	55	39.15	38.70	-49	1,865	-2.63%
2022/05/06	4.1	39.40	0	0.00	39.55	4.1	1,836	0.22%
2022/05/05	1	40.34	1	40.05	40.05	0	1,837	0.00%
2022/05/04	3	40.00	3	40.17	40.10	0	1,849	0.00%
2022/05/03	0.1	39.65	0	0.00	39.65	0.1	1,885	0.01%
2022/04/26	0.1	40.20	0	0.00	40.15	0.1	2,049	0.00%
2022/04/25	0	0.00	1.3	40.28	40.10	-1.3	2,081	-0.06%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	30	41.33	2	41.60	41.10	28	2,154	1.30%
2022/04/20	10.1	41.00	1	40.75	40.95	9.1	2,209	0.41%
2022/04/11	0	39.50	1	39.45	39.10	-1	2,555	-0.04%
2022/04/07	1	40.15	0	0.00	39.90	1	2,754	0.04%
2022/03/29	0.2	40.35	3	40.42	40.50	-2.8	2,871	-0.10%
2022/03/28	0	0.00	4	40.04	40.10	-4	2,875	-0.14%
2022/03/24	0	0.00	1	40.45	40.55	-1	2,930	-0.03%
2022/03/23	0	0.00	0.5	40.50	40.70	-0.5	2,976	-0.02%
2022/03/21	1	39.95	1	39.95	39.95	0	3,002	0.00%
2022/03/18	0.1	39.64	15	39.80	39.80	-14.9	3,030	-0.49%
2022/03/17	5	39.52	1	39.55	39.60	4	3,024	0.13%
2022/03/16	0.1	38.80	1	39.10	39.00	-0.9	3,028	-0.03%
2022/03/15	1	38.75	0.8	38.80	38.85	0.2	3,033	0.01%
2022/03/14	0	0.00	1	39.15	39.10	-1	3,026	-0.03%
2022/03/11	15.2	39.23	1.1	39.07	39.05	14.1	3,025	0.47%
2022/03/09	5	39.10	5	39.25	39.30	0	2,948	0.00%
2022/03/08	0	0.00	11	39.45	38.90	-11	2,973	-0.37%
2022/03/07	3.2	39.99	1	39.85	39.70	2.2	2,936	0.07%
2022/03/04	0	41.00	0	0.00	40.90	0	2,906	0.00%
2022/03/03	0	0.00	7	41.49	41.25	-7	2,969	-0.24%
2022/03/02	2	41.10	0	0.00	41.25	2	3,053	0.07%
2022/03/01	0.2	41.25	0.1	41.45	41.35	0.1	3,084	0.00%
2022/02/25	2	40.70	0	0.00	40.85	2	3,128	0.06%
2022/02/24	4.1	40.92	6.6	40.91	40.70	-2.5	3,250	-0.08%
2022/02/23	12	41.89	0	0.00	41.85	12	3,355	0.36%
2022/02/22	2	41.70	0	0.00	41.75	2	3,515	0.06%
2022/02/21	10	42.90	3	42.80	42.75	7	3,568	0.20%
2022/02/17	0	0.00	12	42.15	42.25	-12	3,963	-0.30%
2022/02/16	0	0.00	0	41.60	41.70	0	3,962	0.00%
2022/02/10	1	41.85	0	0.00	41.85	1	4,201	0.02%
2022/02/09	0.3	41.80	0	0.00	42.00	0.3	4,231	0.01%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/26	2	40.90	1	40.80	40.80	1	4,330	0.02%
2022/01/25	2.2	40.81	0	0.00	40.80	2.2	4,417	0.05%
2022/01/20	4	41.90	0	0.00	42.00	4	4,538	0.09%
2022/01/19	4	41.86	10	42.28	41.80	-6	4,576	-0.13%
2022/01/14	11	43.58	14	43.44	43.55	-3	4,736	-0.06%
2022/01/13	10	43.53	2	43.58	43.45	8	4,898	0.16%
2022/01/11	0	0.00	2	42.78	42.75	-2	5,175	-0.04%
2022/01/10	0	0.00	4	43.06	43.30	-4	5,515	-0.07%
2022/01/07	1	44.05	2	43.85	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	8	43.33	43.60	-8	5,794	-0.14%
2022/01/05	8	43.31	116	43.55	43.55	-108	5,988	-1.80%	大賣/鉅額交易
2022/01/04	90.1	43.14	1.5	42.93	43.25	88.6	6,131	1.44%
2022/01/03	2	42.87	6	42.67	42.85	-4	6,645	-0.06%
2021/12/30	13	42.16	10	41.90	41.90	3	6,725	0.04%
2021/12/28	0	0.00	6	41.98	41.85	-6	6,959	-0.09%
2021/12/27	1	41.95	1	41.95	42.00	0	7,032	0.00%
2021/12/24	0	0.00	7	42.30	42.30	-7	7,180	-0.10%
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/22	10.1	41.81	0	0.00	41.60	10.1	7,395	0.14%
2021/12/21	0	41.90	1	41.85	41.80	-1	7,547	-0.01%
2021/12/20	1	41.80	0	0.00	41.85	1	7,868	0.01%
2021/12/17	1	41.95	4	41.93	41.85	-3	8,019	-0.04%
2021/12/15	0	0.00	2	41.15	41.15	-2	8,731	-0.02%
2021/12/14	4.1	41.13	0	0.00	41.10	4.1	9,503	0.04%
2021/12/13	1	41.55	8	41.66	41.55	-7	9,818	-0.07%
2021/12/10	2	41.35	5	41.50	41.35	-3	10,132	-0.03%
2021/12/09	1	42.00	2	41.85	41.70	-1	10,150	-0.01%
2021/12/08	14	41.90	3	41.70	41.70	11	10,165	0.11%
2021/12/07	1	41.70	2	41.63	41.90	-1	10,150	-0.01%
2021/12/06	11	41.55	0	0.00	41.55	11	10,137	0.11%
2021/12/03	1	41.40	0	0.00	41.45	1	10,151	0.01%
2021/12/02	3	41.30	2	41.25	41.30	1	10,165	0.01%
2021/12/01	0	0.00	1	41.40	41.55	-1	10,150	-0.01%
2021/11/30	1	41.50	0	0.00	41.00	1	10,150	0.01%
2021/11/29	4.2	40.76	0	0.00	41.10	4.2	10,145	0.04%
2021/11/26	3.4	41.86	1	41.80	41.60	2.4	10,092	0.02%
2021/11/25	3.2	42.60	2	42.65	42.40	1.2	10,021	0.01%
2021/11/24	4.2	43.04	1.1	43.19	42.80	3.1	10,011	0.03%
2021/11/23	29.1	43.60	3	43.38	43.15	26.1	9,994	0.26%
2021/11/22	1.4	44.08	28.1	44.00	44.05	-26.8	9,908	-0.27%
2021/11/19	6	43.87	6.4	43.48	43.30	-0.4	9,740	0.00%
2021/11/18	2	43.20	0	0.00	43.10	2	9,587	0.02%
2021/11/17	5	43.26	6.1	43.31	43.40	-1.1	9,523	-0.01%
2021/11/16	12	42.84	18.9	42.97	43.35	-6.9	9,379	-0.07%
2021/11/15	0	0.00	1.1	42.13	41.90	-1.1	9,147	-0.01%
2021/11/12	0.1	41.65	9	41.75	41.85	-8.9	9,137	-0.10%
2021/11/11	18.1	41.14	18	40.89	40.80	0.1	9,095	0.00%
2021/11/10	6	41.60	8	41.71	41.55	-2	9,033	-0.02%
2021/11/09	2.4	41.92	22	41.87	42.10	-19.6	9,018	-0.22%
2021/11/08	23	41.59	3	41.80	41.50	20	8,969	0.22%
2021/11/05	2	41.75	2	41.65	41.85	0	8,947	0.00%
2021/11/04	3.1	41.68	1	42.05	41.50	2.1	8,966	0.02%
2021/11/03	1	41.75	13	41.27	41.40	-12	8,918	-0.13%
2021/11/02	3	41.73	9	41.74	41.50	-6	8,965	-0.07%
2021/11/01	9	41.11	7	41.86	41.35	2	8,871	0.02%
2021/10/29	11.1	41.32	2	41.70	41.10	9.1	8,813	0.10%
2021/10/28	3	42.28	6	42.00	41.90	-3	8,730	-0.03%
2021/10/27	1	42.45	1.3	42.31	42.25	-0.3	8,705	0.00%
2021/10/26	2	42.75	2	42.38	42.40	0	8,666	0.00%
2021/10/25	5	42.78	8	42.77	42.70	-3	8,597	-0.03%
2021/10/22	7	42.22	7	42.29	42.20	0	8,522	0.00%
2021/10/21	30.1	42.34	38.3	42.10	43.10	-8.2	8,420	-0.10%
2021/10/20	7.3	41.51	4	41.59	41.40	3.3	8,208	0.04%
2021/10/19	12	42.89	15	42.41	41.90	-3	8,091	-0.04%
2021/10/18	13	43.32	5	42.94	42.15	8	7,879	0.10%
2021/10/15	7	43.98	17.4	43.31	44.25	-10.4	7,551	-0.14%
2021/10/14	6	43.34	16.2	43.16	42.95	-10.2	7,346	-0.14%
2021/10/13	7	43.04	6	42.88	43.65	1	7,244	0.01%
2021/10/12	37.1	43.57	2	43.25	42.70	35.1	7,081	0.50%
2021/10/08	40	44.45	42.3	44.40	44.20	-2.3	6,883	-0.03%
2021/10/07	10	42.75	2.3	42.82	43.05	7.7	6,326	0.12%
2021/10/06	30	41.66	23	41.99	42.15	7	6,118	0.11%
2021/10/05	6.1	39.83	6	40.08	40.30	0.1	5,905	0.00%
2021/10/04	13	40.53	10	40.60	40.60	3	5,852	0.05%
2021/10/01	3.1	41.77	6	40.49	40.25	-2.9	5,782	-0.05%
2021/09/30	5.1	42.46	5.1	42.57	42.70	-0.1	5,642	0.00%
2021/09/29	1.1	41.74	1	42.00	42.00	0.1	5,550	0.00%
2021/09/28	12	42.85	15.1	42.34	42.80	-3.1	5,453	-0.06%
2021/09/27	28.1	44.15	19	44.69	43.10	9.1	5,411	0.17%
2021/09/24	4.1	43.57	20	43.57	44.00	-15.9	5,138	-0.31%
2021/09/23	27.2	43.41	34.3	43.49	43.80	-7.1	4,989	-0.14%
2021/09/22	71.4	44.30	59.1	43.91	43.70	12.3	4,756	0.26%
2021/09/17	87.3	43.31	90.5	43.47	43.95	-3.2	4,291	-0.07%
2021/09/16	28.1	41.37	21	41.45	41.15	7.1	3,610	0.20%
2021/09/15	27	39.84	10	39.71	40.30	17	3,399	0.50%
2021/09/14	0	0.00	5	37.95	38.25	-5	3,195	-0.16%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/07	0	0.00	1	37.70	37.50	-1	3,374	-0.03%
2021/09/03	5	37.95	0	0.00	38.10	5	3,381	0.15%
2021/09/02	2.1	37.96	1	37.70	37.85	1.1	3,378	0.03%
2021/08/31	7	37.64	0	0.00	37.85	7	3,366	0.21%
2021/08/27	1	37.80	3	38.20	38.00	-2	3,369	-0.06%
2021/08/26	0.1	37.55	0	0.00	37.45	0.1	3,367	0.00%
2021/08/23	2	36.60	0	0.00	36.65	2	3,411	0.06%
2021/08/20	2.1	36.33	0	0.00	36.35	2.1	3,439	0.06%
2021/08/19	1.1	36.66	5	36.75	36.70	-3.9	3,468	-0.11%
2021/08/18	7	36.94	1.2	36.79	37.55	5.8	3,469	0.17%
2021/08/16	1	38.50	0	0.00	37.80	1	3,481	0.03%
2021/08/12	0	0.00	0.3	39.15	39.05	-0.3	3,491	-0.01%
2021/08/10	0	39.65	0	0.00	39.40	0	3,646	0.00%
2021/08/05	2.1	40.15	0	0.00	40.10	2.1	3,965	0.05%
2021/08/04	0	0.00	2	40.15	40.00	-2	4,156	-0.05%
2021/08/03	4	39.51	2	39.40	39.40	2	4,282	0.05%
2021/08/02	0	0.00	3	40.10	40.30	-3	4,323	-0.07%
2021/07/29	0	0.00	2	40.15	40.25	-2	4,468	-0.04%
2021/07/28	4	39.60	1	39.60	39.70	3	4,571	0.07%
2021/07/27	0	0.00	1	40.65	40.40	-1	4,794	-0.02%
2021/07/26	1	40.90	2	41.25	40.85	-1	4,940	-0.02%
2021/07/23	3	40.95	0	0.00	41.00	3	5,029	0.06%
2021/07/22	3	41.00	1.3	40.91	40.70	1.7	5,087	0.03%
2021/07/21	2	40.00	1	40.20	40.00	1	5,135	0.02%
2021/07/20	0	0.00	1	41.20	40.60	-1	5,149	-0.02%
2021/07/19	1	41.90	2	41.60	41.35	-1	5,206	-0.02%
2021/07/16	10	43.00	11	42.40	42.50	-1	5,419	-0.02%
2021/07/15	0.1	41.40	0.3	41.47	41.75	-0.2	5,568	0.00%
2021/07/13	0	42.35	5	42.36	42.00	-5	5,921	-0.08%
2021/07/12	0	0.00	3.2	42.35	42.50	-3.2	6,040	-0.05%
2021/07/09	1	41.75	0	0.00	41.95	1	6,373	0.02%
2021/07/08	3	42.27	0	0.00	42.00	3	6,864	0.04%
2021/07/07	0.1	42.75	0.3	42.75	42.60	-0.2	7,496	0.00%
2021/07/06	1	42.95	1	42.95	42.70	0	7,871	0.00%
2021/07/05	2	43.08	1.1	43.74	42.80	0.9	8,124	0.01%
2021/07/02	0	0.00	1.1	43.10	43.00	-1.1	8,189	-0.01%
2021/07/01	4	42.75	4	42.85	42.15	0	8,194	0.00%
2021/06/30	0	0.00	5	42.58	42.60	-5	8,237	-0.06%
2021/06/29	0	42.35	0	42.30	42.30	0	8,331	0.00%
2021/06/28	0	0.00	1.2	42.38	42.50	-1.2	8,484	-0.01%
2021/06/25	2.3	42.73	4	42.64	42.50	-1.7	8,515	-0.02%
2021/06/24	2	42.08	7.2	42.45	42.75	-5.2	8,614	-0.06%
2021/06/23	3	40.77	58	40.49	41.60	-55	8,997	-0.61%
2021/06/22	1	39.65	6	40.10	40.00	-5	9,683	-0.05%
2021/06/21	25	39.74	2	39.83	39.50	23	10,778	0.21%
2021/06/18	0	0.00	10	40.62	40.50	-10	10,830	-0.09%
2021/06/17	0	0.00	0.1	40.05	40.20	-0.1	10,808	0.00%
2021/06/16	2	39.88	10	39.94	40.05	-8	10,903	-0.07%
2021/06/11	3	39.78	0	0.00	39.65	3	11,273	0.03%
2021/06/09	1	39.55	2	39.73	39.35	-1	11,374	-0.01%
2021/06/08	1	39.60	4.2	39.70	39.65	-3.2	11,406	-0.03%
2021/06/07	0	0.00	0.6	39.60	39.80	-0.6	11,473	-0.01%
2021/06/04	3	39.95	1	40.15	40.15	2	11,526	0.02%
2021/06/03	20	40.09	1	40.19	40.10	19	11,617	0.16%
2021/06/02	1	39.85	8	40.27	40.10	-7	11,720	-0.06%
2021/06/01	5.1	39.50	1	40.10	40.10	4.1	11,728	0.03%
2021/05/31	0	0.00	5	39.78	39.45	-5	11,793	-0.04%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/26	0	39.30	0	0.00	39.80	0	11,895	0.00%
2021/05/25	1	39.85	2	39.78	39.55	-1	12,015	-0.01%
2021/05/24	1	39.50	0	0.00	39.50	1	12,265	0.01%
2021/05/21	1	39.15	0	0.00	39.20	1	12,377	0.01%
2021/05/20	6	38.74	3.1	38.81	38.60	2.9	12,562	0.02%
2021/05/19	0	0.00	6	39.11	39.20	-6	12,798	-0.05%
2021/05/18	1	38.50	1.1	38.44	38.85	-0.1	12,797	0.00%
2021/05/17	10.3	36.65	5	37.14	36.00	5.3	12,762	0.04%
2021/05/14	12	39.96	8.5	39.48	38.90	3.5	12,672	0.03%
2021/05/13	10.1	37.80	5	37.82	38.40	5.1	12,556	0.04%
2021/05/12	8.3	38.23	4.1	37.77	38.10	4.2	12,478	0.03%
2021/05/11	4.6	40.83	25	41.73	40.60	-20.4	12,357	-0.17%
2021/05/10	1	43.20	6	43.30	43.20	-5	12,322	-0.04%
2021/05/07	0.1	41.64	4.1	42.11	42.90	-3.9	12,358	-0.03%
2021/05/06	2	41.15	1	40.70	40.55	1	12,440	0.01%
2021/05/05	7.3	40.85	12	40.56	40.40	-4.7	12,720	-0.04%
2021/05/04	19.1	40.68	11.1	40.58	40.50	8	12,698	0.06%
2021/05/03	14.3	43.77	20.7	43.37	42.95	-6.4	12,571	-0.05%
2021/04/29	2.1	45.57	1	45.40	45.40	1.1	12,565	0.01%
2021/04/28	5.1	45.12	3.4	45.05	45.15	1.8	12,567	0.01%
2021/04/27	2	45.57	2.7	45.37	45.60	-0.7	12,645	-0.01%
2021/04/26	7	44.84	3	44.95	44.75	4	12,694	0.03%
2021/04/23	4	44.59	5.1	44.85	44.60	-1.1	12,780	-0.01%
2021/04/22	22.3	46.14	36.1	46.30	44.35	-13.8	12,901	-0.11%
2021/04/21	16	46.65	6	46.57	46.50	10	12,842	0.08%
2021/04/20	7	47.24	16.4	47.63	47.85	-9.4	12,734	-0.07%
2021/04/19	6	46.49	63	46.40	46.40	-57	12,771	-0.45%
2021/04/16	104.2	45.75	119.2	45.58	45.65	-15	12,810	-0.12%	大買/大賣/
2021/04/15	131.6	45.95	120.7	45.84	45.55	11	12,884	0.09%	大買/大賣/
2021/04/14	201.6	47.07	200.7	46.90	47.20	0.8	12,794	0.01%	大買/大賣/
2021/04/13	170.1	47.69	95.4	47.49	46.80	74.7	13,010	0.57%	大買/
2021/04/12	86.3	45.71	79.5	46.09	46.30	6.8	12,787	0.05%
2021/04/09	25	44.95	27.3	44.89	44.70	-2.3	13,190	-0.02%
2021/04/08	21.1	44.04	4	43.98	44.05	17.1	13,439	0.13%
2021/04/07	1	43.95	12	43.92	43.95	-11	13,403	-0.08%
2021/04/06	7.3	44.06	9	44.16	44.00	-1.8	13,536	-0.01%
2021/04/01	6	43.80	18	44.11	44.45	-12	14,220	-0.08%
2021/03/31	3	44.03	21	44.13	44.05	-18	14,437	-0.12%
2021/03/30	4.3	43.27	1	43.20	43.35	3.3	14,258	0.02%
2021/03/29	20.1	43.34	20	43.13	43.45	0.1	14,224	0.00%
2021/03/26	72.6	43.80	48	43.66	43.25	24.6	14,084	0.17%
2021/03/25	114.4	46.50	75	46.29	45.10	39.4	13,578	0.29%	大買/
2021/03/24	140	44.66	157.4	45.24	46.65	-17.3	12,788	-0.14%	大買/大賣/
2021/03/23	4	42.51	11.1	42.95	42.45	-7.1	11,679	-0.06%
2021/03/22	15.2	41.92	14	42.36	42.45	1.2	11,591	0.01%
2021/03/19	9.3	42.19	3	42.12	42.10	6.3	11,540	0.06%
2021/03/18	21.3	43.29	5.2	43.48	42.80	16.1	11,438	0.14%
2021/03/17	9.2	43.72	12.3	43.59	43.30	-3.1	11,313	-0.03%
2021/03/16	3	42.80	3.1	42.79	42.75	-0.1	11,058	0.00%
2021/03/15	5.2	42.30	1	42.25	42.25	4.2	10,985	0.04%
2021/03/12	2	42.63	2	42.50	42.50	0	10,965	0.00%
2021/03/11	2.1	42.35	0	0.00	42.40	2.1	10,998	0.02%
2021/03/10	5.3	42.60	3	42.30	42.35	2.3	10,968	0.02%
2021/03/09	4	42.26	3.3	42.67	42.85	0.7	10,911	0.01%
2021/03/08	3	41.95	6.2	42.21	42.10	-3.2	10,839	-0.03%
2021/03/05	0	41.58	0	0.00	41.50	0	10,725	0.00%
2021/03/04	5	41.72	3	41.80	41.60	2	10,714	0.02%
2021/03/03	2	41.98	1	42.05	41.85	1	10,655	0.01%
2021/03/02	4	41.65	2	42.63	41.20	2	10,597	0.02%
2021/02/26	5.1	41.72	0	0.00	41.65	5.1	10,553	0.05%
2021/02/25	6	42.73	4.2	42.58	42.60	1.9	10,566	0.02%
2021/02/24	10.3	42.13	5.1	41.93	41.40	5.2	10,518	0.05%
2021/02/23	3	43.55	17	43.56	43.55	-14	10,325	-0.14%
2021/02/22	12.7	43.13	8	43.09	42.90	4.7	10,227	0.05%
2021/02/19	5.1	43.19	2	43.10	43.70	3.1	10,159	0.03%
2021/02/18	0.1	40.90	0	0.00	41.10	0.1	9,965	0.00%
2021/02/17	0	0.00	50	40.78	40.90	-50	10,053	-0.50%
2021/02/05	4.1	40.10	3	40.10	40.00	1.1	10,018	0.01%
2021/02/04	51	40.55	0	0.00	40.35	51	9,982	0.51%
2021/02/03	0.2	41.15	3	41.30	40.95	-2.8	9,973	-0.03%
2021/02/02	11.1	41.16	1	40.95	41.15	10.1	9,943	0.10%
2021/02/01	2	40.23	14	41.01	40.45	-12	9,892	-0.12%
2021/01/29	9	41.68	10	41.71	40.90	-1	9,858	-0.01%
2021/01/28	14.2	41.78	0	0.00	41.35	14.2	9,789	0.14%
2021/01/27	13	42.77	7	42.17	43.20	6	9,589	0.06%
2021/01/26	1.1	41.24	3	41.85	41.10	-1.9	9,261	-0.02%
2021/01/25	7	43.04	5	41.85	41.95	2	9,225	0.02%
2021/01/22	32	41.32	35	42.13	43.20	-3	9,197	-0.03%
2021/01/21	3.1	41.46	8	41.25	40.95	-4.9	9,061	-0.05%
2021/01/20	1.2	42.79	1	41.48	41.45	0.2	8,987	0.00%
2021/01/19	3.2	43.09	6.2	43.31	43.05	-2.9	8,845	-0.03%
2021/01/18	19.2	43.18	21	43.40	43.55	-1.8	8,730	-0.02%
2021/01/15	21.3	43.54	15	42.70	42.75	6.3	8,578	0.07%
2021/01/14	4	44.16	1	44.80	44.30	3	8,366	0.04%
2021/01/13	20	45.05	22.4	45.18	44.45	-2.4	8,162	-0.03%
2021/01/12	6.2	44.66	15.2	44.97	43.95	-8.9	8,071	-0.11%
2021/01/11	3	46.65	2	47.30	46.80	1	7,913	0.01%
2021/01/08	5.1	47.20	2	47.23	46.55	3.1	7,853	0.04%
2021/01/07	10.1	48.08	7.6	48.34	48.00	2.5	7,662	0.03%
2021/01/06	17.5	49.59	10.1	49.50	49.00	7.4	7,415	0.10%
2021/01/05	29.2	49.55	18.1	49.95	48.85	11	6,700	0.16%
2021/01/04	38.8	49.67	12	50.47	50.90	26.7	6,279	0.43%
2020/12/31	15	45.73	17.2	46.05	46.90	-2.2	5,551	-0.04%
2020/12/30	9	42.22	3	42.37	42.85	6	5,130	0.12%
2020/12/29	6.3	43.39	8	42.34	42.20	-1.7	5,130	-0.03%
2020/12/28	91	43.35	55	43.46	43.50	36	4,966	0.73%
2020/12/25	13	39.08	12.7	38.98	41.05	0.3	4,236	0.01%
2020/12/23	1	37.25	0	0.00	37.20	1	3,965	0.03%
2020/12/22	1	37.00	2	37.30	37.00	-1	3,990	-0.03%
2020/12/21	1	37.25	3	36.95	37.25	-2	3,955	-0.05%
2020/12/18	0.1	36.85	0	0.00	37.55	0.1	3,965	0.00%
2020/12/17	2.1	36.95	0	0.00	36.90	2.1	4,034	0.05%
2020/12/15	0	36.50	0	0.00	36.50	0	4,114	0.00%
2020/12/14	1	36.70	0	0.00	36.70	1	4,295	0.02%
2020/12/11	7.3	36.94	15	36.86	36.80	-7.7	4,351	-0.18%
2020/12/10	2	37.60	0	0.00	37.65	2	4,463	0.05%
2020/12/08	0	37.65	0	0.00	37.65	0	4,692	0.00%
2020/12/07	7.1	37.62	0	0.00	37.65	7.1	4,911	0.14%
2020/12/04	0	38.25	0	0.00	38.45	0	5,046	0.00%
2020/12/03	0	38.25	2	38.50	38.25	-2	5,035	-0.04%
2020/12/02	0	38.25	0	0.00	38.55	0	5,096	0.00%
2020/12/01	0	38.70	1.3	38.96	38.80	-1.2	5,203	-0.02%
2020/11/27	21.1	38.72	0	0.00	39.35	21.1	5,360	0.39%
2020/11/26	2	39.30	4	39.25	39.20	-2	5,594	-0.04%
2020/11/25	1.1	39.39	0	0.00	39.50	1.1	5,902	0.02%
2020/11/24	1.2	39.13	1.6	39.33	38.75	-0.5	6,017	-0.01%
2020/11/23	16.3	40.56	15	40.12	40.10	1.3	6,060	0.02%
2020/11/19	1	39.15	8.2	39.12	38.90	-7.2	6,314	-0.11%
2020/11/18	3.1	39.02	11	38.45	39.00	-7.9	6,319	-0.12%
2020/11/17	11	37.23	0	0.00	38.10	11	6,289	0.17%
2020/11/16	1	36.45	1.2	37.48	37.70	-0.2	6,399	0.00%
2020/11/13	0	0.00	1.6	36.42	36.25	-1.6	6,375	-0.02%
2020/11/11	2.1	35.92	0	0.00	35.90	2.1	6,804	0.03%
2020/11/10	0.1	34.85	0	0.00	35.05	0.1	6,818	0.00%
2020/11/09	0	34.60	0	0.00	34.50	0	6,897	0.00%
2020/11/06	0.2	34.17	0	0.00	34.00	0.2	7,052	0.00%
2020/11/05	0	34.90	0	0.00	34.90	0	7,399	0.00%
2020/11/04	0	0.00	0	35.15	35.15	0	7,647	0.00%
2020/11/03	0.1	35.10	0.2	35.20	35.05	-0.1	7,742	0.00%
2020/11/02	0.1	34.90	0	0.00	34.90	0.1	7,806	0.00%
2020/10/30	1.1	35.94	0	0.00	35.60	1.1	7,864	0.01%
2020/10/29	0.2	37.71	0	0.00	37.55	0.2	7,849	0.00%
2020/10/27	0.1	38.15	0	0.00	38.20	0.1	7,957	0.00%
2020/10/26	0.9	38.24	8.1	38.36	38.30	-7.2	8,080	-0.09%
2020/10/23	8	38.11	0	0.00	38.05	8	8,107	0.10%
2020/10/20	0	0.00	10.2	38.14	38.30	-10.2	8,430	-0.12%
2020/10/19	1	38.00	22.5	38.09	38.00	-21.5	8,490	-0.25%
2020/10/06	0	0.00	2	23.65	23.95	-2	8,403	-0.02%
2020/10/05	8	22.78	0	0.00	22.85	8	8,393	0.10%
2020/09/30	0.1	22.80	0	0.00	22.95	0.1	8,477	0.00%
2020/09/29	2	23.40	0	0.00	23.30	2	8,629	0.02%
2020/09/25	1	22.55	6	22.60	22.60	-5	8,961	-0.06%
2020/09/24	2	22.60	0	0.00	22.55	2	8,931	0.02%
2020/09/23	5.1	22.87	10	22.70	22.80	-4.9	8,866	-0.06%
2020/09/22	2	23.60	0	0.00	23.40	2	8,809	0.02%
2020/09/21	5	24.18	2	24.35	24.30	3	8,759	0.03%
2020/09/17	0	0.00	2	23.85	23.75	-2	8,918	-0.02%
2020/09/16	2	23.50	0	0.00	23.50	2	8,958	0.02%
2020/09/15	0	0.00	4	23.88	23.75	-4	8,950	-0.04%
2020/09/14	3	23.52	0	0.00	23.60	3	9,023	0.03%
2020/09/11	2	23.90	0	0.00	23.70	2	9,128	0.02%
2020/09/10	2.6	24.39	0	0.00	24.35	2.6	9,194	0.03%
2020/09/09	0.6	24.40	0	0.00	24.45	0.6	9,265	0.01%
2020/09/08	15	24.32	0	0.00	24.25	15	9,286	0.16%
2020/09/04	0	0.00	8	25.22	25.45	-8	9,415	-0.08%
2020/09/03	1	25.85	7	25.53	25.30	-6	9,458	-0.06%
2020/09/02	9	25.58	0	0.00	25.70	9	9,787	0.09%
2020/09/01	20	25.64	0	0.00	25.90	20	10,242	0.20%
2020/08/31	2	24.95	4	25.40	25.30	-2	10,258	-0.02%
2020/08/27	0	0.00	10	24.90	24.75	-10	10,730	-0.09%
2020/08/26	0	0.00	2	24.90	25.10	-2	10,706	-0.02%
2020/08/25	5	24.65	16	24.46	24.40	-11	10,706	-0.10%
2020/08/24	18	24.68	2	24.63	24.85	16	10,717	0.15%
2020/08/21	4	24.88	58	24.96	25.10	-54	10,745	-0.50%
2020/08/20	0	0.00	4.2	23.77	23.30	-4.2	10,541	-0.04%
2020/08/19	7	24.66	1	24.30	24.75	6	10,319	0.06%
2020/08/18	2	25.03	0	0.00	25.35	2	10,271	0.02%
2020/08/17	17	24.95	2	24.95	25.15	15	10,263	0.15%
2020/08/14	5	24.00	1	23.85	23.85	4	10,253	0.04%
2020/08/13	25.2	24.42	7	24.41	24.40	18.2	10,722	0.17%
2020/08/12	10	24.60	0	0.00	24.40	10	11,160	0.09%
2020/08/11	21	24.37	8	24.60	24.55	13	11,315	0.11%
2020/08/10	0	0.00	1	24.50	24.20	-1	11,238	-0.01%
2020/08/07	15	24.23	2	24.55	24.00	13	11,141	0.12%
2020/08/06	0	0.00	1	23.80	23.90	-1	10,896	-0.01%
2020/08/05	0	0.00	5	23.44	23.50	-5	10,748	-0.05%
2020/08/04	1	23.50	0	0.00	23.50	1	10,813	0.01%
2020/08/03	2	23.10	1	23.45	23.45	1	10,766	0.01%
2020/07/31	6	23.04	8	23.31	23.70	-2	10,628	-0.02%
2020/07/30	6	22.53	223	22.77	23.00	-217	10,275	-2.11%	大賣/鉅額交易
2020/07/29	0	0.00	51	21.90	21.80	-51	10,056	-0.51%
2020/07/28	1	21.00	1	20.85	20.85	0	10,052	0.00%
2020/07/24	0	0.00	1	21.65	21.10	-1	10,072	-0.01%
2020/07/22	0	0.00	1	21.70	21.65	-1	10,037	-0.01%
2020/07/17	71	21.58	0	0.00	21.45	71	10,058	0.71%
2020/07/15	200	21.78	0	0.00	21.65	200	10,074	1.99%	大買/鉅額交易
2020/07/14	2	21.50	1	21.55	21.55	1	10,050	0.01%
2020/07/13	0	0.00	1	21.35	21.45	-1	10,089	-0.01%
2020/07/10	0	0.00	2	20.95	21.10	-2	10,118	-0.02%
2020/07/09	0	0.00	20	21.10	21.10	-20	10,131	-0.20%
2020/07/08	2	21.40	0	0.00	21.40	2	10,172	0.02%
2020/07/07	0	0.00	7	22.04	22.25	-7	10,259	-0.07%
2020/07/06	0	0.00	1	21.20	21.25	-1	10,679	-0.01%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/06/30	10	21.40	2	21.45	21.55	8	11,996	0.07%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	1	22.05	41	21.85	21.90	-40	12,541	-0.32%
2020/06/22	0	0.00	18	22.56	22.55	-18	12,531	-0.14%
2020/06/19	21	22.70	11	22.57	22.50	10	12,547	0.08%
2020/06/17	5	23.00	0	0.00	22.90	5	12,471	0.04%
2020/06/16	30	22.60	30	22.80	22.80	0	12,489	0.00%
2020/06/15	15	22.40	13	22.56	22.10	2	12,420	0.02%
2020/06/12	2	22.18	0	0.00	22.25	2	12,415	0.02%
2020/06/11	6	22.75	7	22.89	22.70	-1	12,296	-0.01%
2020/06/10	5	23.50	0	0.00	23.85	5	12,240	0.04%
2020/06/09	11	23.89	11	23.88	23.85	0	12,160	0.00%
2020/06/08	25	23.78	29	23.62	23.20	-4	11,764	-0.03%
2020/06/05	22	22.30	61	22.28	22.30	-39	11,237	-0.35%
2020/06/04	61	20.68	60	21.97	22.35	1	11,126	0.01%
2020/06/03	0	0.00	6	20.28	20.35	-6	10,578	-0.06%
2020/06/02	70	20.13	0	0.00	20.10	70	10,602	0.66%
2020/06/01	0	0.00	1	20.40	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	1	20.00	19.80	-1	10,614	-0.01%
2020/05/28	2	20.15	1	19.85	19.80	1	10,651	0.01%
2020/05/27	0	0.00	9	19.85	19.90	-9	10,612	-0.08%
2020/05/26	0	0.00	24	20.05	19.90	-24	10,745	-0.22%
2020/05/25	0	0.00	11	20.30	20.25	-11	10,725	-0.10%
2020/05/22	8	20.23	10	20.23	20.05	-2	10,719	-0.02%
2020/05/21	17	20.56	3	20.58	20.60	14	10,663	0.13%
2020/05/20	13	20.00	9	19.86	20.35	4	10,541	0.04%
2020/05/19	17	19.23	45	18.96	19.70	-28	10,116	-0.28%
2020/05/18	9	18.00	36	17.93	17.95	-27	9,692	-0.28%
2020/05/15	0	0.00	2	17.05	16.90	-2	9,511	-0.02%
2020/05/13	1	17.00	0	0.00	16.95	1	9,527	0.01%
2020/05/11	0	0.00	2	16.85	16.90	-2	9,800	-0.02%
2020/05/08	2	16.38	0	0.00	16.35	2	10,006	0.02%
2020/05/07	30	16.52	3	16.65	16.45	27	10,091	0.27%
2020/05/05	0	0.00	2	16.73	16.65	-2	10,113	-0.02%
2020/05/04	7	16.86	0	0.00	16.70	7	10,085	0.07%
2020/04/30	41	17.73	0	0.00	17.40	41	10,060	0.41%
2020/04/29	20	17.40	43	17.45	17.55	-23	9,996	-0.23%
2020/04/28	20	16.90	0	0.00	16.90	20	9,978	0.20%
2020/04/27	1	17.10	2	17.00	17.10	-1	9,904	-0.01%
2020/04/24	2	16.75	2	16.75	16.70	0	9,845	0.00%
2020/04/23	0	0.00	1	17.10	17.00	-1	9,776	-0.01%
2020/04/22	0	0.00	5	16.38	16.55	-5	9,690	-0.05%
2020/04/21	1	16.75	4	16.80	16.75	-3	9,616	-0.03%
2020/04/20	0	0.00	4	17.74	17.70	-4	9,464	-0.04%
2020/04/17	2	17.80	6	18.05	17.80	-4	9,427	-0.04%
2020/04/16	2	17.90	12	17.85	18.20	-10	9,317	-0.11%
2020/04/14	0	0.00	32	18.65	18.45	-32	9,153	-0.35%
2020/04/13	1	18.75	1	18.50	18.70	0	9,024	0.00%
2020/04/10	14	18.83	21	18.82	18.75	-7	8,882	-0.08%
2020/04/09	40	18.71	18	18.96	18.50	22	8,637	0.25%
2020/04/08	18	17.69	3	17.75	18.15	15	7,968	0.19%
2020/04/07	0	0.00	1	16.50	16.50	-1	7,539	-0.01%
2020/04/06	0	0.00	5	15.55	15.55	-5	7,210	-0.07%
2020/04/01	25.2	14.77	0	0.00	14.85	25.2	6,853	0.37%
2020/03/31	60	14.70	61	14.82	14.70	-1	6,443	-0.02%
2020/03/27	1.5	16.82	0	0.00	16.30	1.5	5,786	0.03%
2020/03/24	1	15.05	0	0.00	14.65	1	5,551	0.02%
2020/03/23	0	0.00	1	14.55	14.45	-1	5,505	-0.02%
2020/03/19	2	14.63	6	15.24	14.50	-4	5,495	-0.07%
2020/03/18	1	16.40	0	0.00	16.10	1	5,345	0.02%
2020/03/17	1	16.65	1	16.55	16.40	0	5,310	0.00%
2020/03/16	4	17.10	2	17.63	17.00	2	5,212	0.04%
2020/03/13	2	17.60	0	0.00	17.60	2	5,173	0.04%
2020/03/12	3	18.70	0	0.00	18.60	3	5,023	0.06%
2020/03/11	3.5	19.79	0	0.00	19.65	3.5	4,910	0.07%
2020/03/09	0	0.00	2	20.00	20.10	-2	4,794	-0.04%
2020/03/06	1	20.40	0	0.00	20.35	1	4,655	0.02%
2020/03/05	0	0.00	2	21.00	21.00	-2	4,563	-0.04%
2020/03/03	6	20.95	4	20.93	20.85	2	4,407	0.05%
2020/03/02	0	0.00	10	20.10	20.30	-10	4,305	-0.23%
2020/02/27	0	0.00	8	21.19	20.40	-8	4,172	-0.19%
2020/02/26	6	21.23	0	0.00	21.55	6	4,034	0.15%
2020/02/25	3	20.80	0	0.00	20.80	3	3,835	0.08%
2020/02/24	2	21.00	9	20.94	20.95	-7	3,775	-0.19%
2020/02/20	5	20.97	2	21.00	21.05	3	3,614	0.08%
2020/02/19	0	0.00	1	20.45	20.90	-1	3,444	-0.03%
2020/02/18	0	0.00	11	20.05	20.15	-11	3,365	-0.33%
2020/02/17	0	0.00	42	20.02	20.05	-42	3,311	-1.27%
2020/02/14	22	19.75	2	19.75	19.80	20	3,248	0.62%
2020/02/12	0	0.00	64	20.01	20.05	-64	3,161	-2.02%
2020/02/11	50	19.70	16	19.75	19.65	34	3,040	1.12%
2020/02/10	21	19.44	10	19.97	19.90	11	2,847	0.39%
2020/02/07	23	19.18	3	19.15	19.25	20	2,539	0.79%
2020/02/06	0	0.00	2	18.70	18.75	-2	2,407	-0.08%
2020/01/30	30	18.25	0	0.00	17.95	30	2,238	1.34%
2020/01/17	0	0.00	6	19.28	19.25	-6	2,146	-0.28%
2020/01/16	1	19.00	1	19.05	19.10	0	2,143	0.00%
2020/01/15	3	19.12	0	0.00	19.10	3	2,168	0.14%
2020/01/13	3	18.95	3	18.95	18.95	0	2,229	0.00%
2020/01/10	1	18.85	0	0.00	19.00	1	2,303	0.04%
2020/01/08	8	18.68	0	0.00	18.70	8	2,348	0.34%
2020/01/07	2	19.13	0	0.00	19.00	2	2,321	0.09%
2020/01/02	1	19.70	3	19.62	19.60	-2	2,383	-0.08%
2019/12/31	4	19.58	0	0.00	19.55	4	2,389	0.17%
2019/12/30	0	0.00	1	19.40	19.50	-1	2,418	-0.04%
2019/12/27	0	0.00	1	19.45	19.35	-1	2,450	-0.04%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/20	2	19.53	1	19.50	19.40	1	2,563	0.04%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/18	16	19.68	1	19.65	19.65	15	2,554	0.59%
2019/12/17	2	19.35	5	19.80	19.75	-3	2,559	-0.12%
2019/12/16	0	0.00	4	19.20	19.20	-4	2,516	-0.16%
2019/12/13	4	19.13	0	0.00	18.95	4	2,589	0.15%
2019/12/11	5	19.15	0	0.00	19.15	5	2,851	0.18%
2019/11/29	1	19.25	0	0.00	19.15	1	3,035	0.03%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/15	3	18.48	3	18.62	18.70	0	3,276	0.00%
2019/11/14	0	0.00	7	19.03	19.00	-7	3,218	-0.22%
2019/11/13	0	0.00	3	19.10	19.05	-3	3,257	-0.09%
2019/11/11	1	19.35	0	0.00	19.20	1	3,510	0.03%
2019/11/08	3	19.75	0	0.00	19.65	3	3,598	0.08%
2019/11/07	0	0.00	2	19.70	19.60	-2	3,789	-0.05%
2019/11/06	2	19.53	0	0.00	19.50	2	3,789	0.05%
2019/10/23	0.5	19.70	0	0.00	19.65	0.5	4,951	0.01%
2019/10/16	3	19.63	1	19.60	19.55	2	5,099	0.04%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/07	1	19.30	0	0.00	19.40	1	5,512	0.02%
2019/10/03	2	19.40	0	0.00	19.35	2	5,561	0.04%
2019/09/27	3	19.77	0	0.00	19.65	3	5,854	0.05%
2019/09/26	3	20.10	0	0.00	20.15	3	5,899	0.05%
2019/09/25	0	0.00	10	20.15	20.25	-10	6,043	-0.17%
2019/09/18	0	0.00	1	20.00	20.40	-1	6,707	-0.01%
2019/09/17	5	20.25	4	20.50	20.10	1	6,676	0.01%
2019/09/09	1	21.50	14	21.00	21.35	-13	6,974	-0.19%
2019/08/30	11	21.09	0	0.00	20.90	11	7,736	0.14%
2019/08/29	3	20.95	0	0.00	20.90	3	7,911	0.04%
2019/08/27	8	20.73	0	0.00	20.60	8	8,269	0.10%
2019/08/21	0	0.00	2	20.65	20.95	-2	9,722	-0.02%
2019/08/20	2	20.85	0	0.00	20.60	2	10,331	0.02%
2019/08/14	3	21.88	7	21.50	21.90	-4	10,655	-0.04%
2019/08/13	5	22.32	0	0.00	22.25	5	10,900	0.05%
2019/08/12	8	22.68	0	0.00	23.15	8	11,551	0.07%
2019/08/08	0	0.00	2	22.85	23.20	-2	11,763	-0.02%
2019/08/05	1	22.90	0	0.00	22.90	1	12,002	0.01%
2019/08/02	1	22.90	0	0.00	23.05	1	11,956	0.01%
2019/07/31	0	0.00	7	24.34	24.00	-7	11,789	-0.06%
2019/07/30	13	24.15	10	24.20	24.30	3	11,699	0.03%
2019/07/29	14	24.06	9	24.50	24.45	5	11,611	0.04%
2019/07/26	2	23.95	1	23.05	23.90	1	11,344	0.01%
2019/07/24	1	22.55	1	22.60	22.35	0	10,959	0.00%
2019/07/23	2	22.68	0	0.00	22.55	2	10,920	0.02%
2019/07/16	1	23.65	1	23.90	23.45	0	10,642	0.00%
2019/07/15	0	0.00	4	23.80	23.90	-4	10,573	-0.04%
2019/07/12	1	23.30	0	0.00	23.15	1	10,479	0.01%
2019/07/11	1	23.75	0	0.00	23.95	1	10,325	0.01%
2019/07/10	0	0.00	1	24.00	23.85	-1	10,321	-0.01%
2019/07/08	1	23.60	1	23.75	23.60	0	10,552	0.00%
2019/07/05	0	0.00	2	23.85	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	23.35	3	23.50	23.00	-2	10,384	-0.02%
2019/07/02	0	0.00	6	23.50	23.45	-6	10,383	-0.06%
2019/07/01	0	0.00	3	23.18	23.25	-3	10,231	-0.03%
2019/06/27	0	0.00	3	22.80	22.80	-3	10,070	-0.03%
2019/06/26	9	22.98	0	0.00	22.95	9	10,027	0.09%
2019/06/25	0	0.00	2	22.70	22.60	-2	10,079	-0.02%
2019/06/20	0	0.00	1	22.10	22.15	-1	9,569	-0.01%
2019/06/18	1	21.60	0	0.00	21.50	1	9,249	0.01%
2019/06/14	5	21.74	0	0.00	21.80	5	9,094	0.05%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/12	1	22.00	0	0.00	22.00	1	8,821	0.01%
2019/06/11	0	0.00	5	22.65	22.60	-5	8,623	-0.06%
2019/06/10	1	22.70	1	22.80	22.50	0	8,484	0.00%
2019/06/06	1	22.70	0	0.00	22.55	1	8,361	0.01%
2019/06/04	1	23.30	0	0.00	23.10	1	7,985	0.01%
2019/06/03	0	0.00	1	24.05	23.25	-1	7,805	-0.01%
2019/05/31	3	23.60	0	0.00	23.85	3	7,586	0.04%
2019/05/30	11	24.19	15	24.03	23.85	-4	7,354	-0.05%
2019/05/29	17	24.36	17	24.45	24.00	0	7,142	0.00%
2019/05/28	9	24.03	12	23.95	23.55	-3	6,501	-0.05%
2019/05/27	2	23.55	10	23.74	23.95	-8	6,045	-0.13%
2019/05/24	0	0.00	1	21.70	21.80	-1	5,396	-0.02%
2019/05/23	1	22.20	0	0.00	21.80	1	5,322	0.02%
2019/05/22	1	21.90	0	0.00	22.55	1	5,186	0.02%
2019/05/21	1	22.05	0	0.00	22.25	1	4,989	0.02%
2019/05/20	1	22.70	0	0.00	22.50	1	4,829	0.02%
2019/05/17	8	22.03	5	21.96	22.15	3	4,370	0.07%
2019/05/16	0	0.00	14	20.81	20.50	-14	3,649	-0.38%
2019/05/15	1	20.00	6	20.05	20.30	-5	3,246	-0.15%
2019/05/14	1	20.20	0	0.00	20.20	1	3,131	0.03%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/29	0.5	19.45	0	0.00	19.45	0.5	2,802	0.02%
2019/04/26	0.5	19.50	0	0.00	19.50	0.5	2,796	0.02%
2019/04/23	0.9	19.95	0	0.00	19.95	0.9	2,782	0.03%
2019/04/22	3	19.90	0	0.00	19.90	3	2,783	0.11%
2019/04/18	5.1	19.75	0	0.00	19.80	5.1	2,787	0.18%
2019/04/17	3	19.30	0	0.00	19.60	3	2,778	0.11%
2019/04/12	2	20.00	0	0.00	20.05	2	2,411	0.08%
2019/04/11	0	0.00	3	20.52	20.35	-3	2,304	-0.13%
2019/04/10	1	20.50	2	20.70	20.70	-1	2,286	-0.04%
2019/04/09	2	20.65	18	20.33	20.60	-16	2,251	-0.71%
2019/04/08	0	0.00	6	20.34	20.25	-6	2,147	-0.28%
2019/04/02	5	19.80	0	0.00	19.70	5	2,053	0.24%
2019/03/28	17	20.00	9	19.91	19.90	8	2,029	0.39%
2019/03/25	2	18.85	0	0.00	18.80	2	1,977	0.10%
2019/03/13	0	0.00	10	19.05	19.05	-10	2,696	-0.37%
2019/03/12	0	0.00	40	19.10	19.10	-40	3,623	-1.10%
2019/03/11	0	0.00	100	18.84	19.00	-100	3,947	-2.53%
2019/03/07	52	18.75	0	0.00	18.65	52	4,050	1.28%
2019/03/05	3	18.90	0	0.00	18.90	3	4,104	0.07%
2019/02/25	2	19.00	0	0.00	19.00	2	4,124	0.05%
2019/02/22	0	0.00	13	18.95	18.95	-13	4,106	-0.32%
2019/02/20	0	0.00	14	18.70	18.65	-14	4,062	-0.34%
2019/02/15	70	18.69	16	18.76	18.65	54	4,083	1.32%
2019/02/14	10	18.50	10	18.50	18.50	0	4,018	0.00%
2019/02/11	0	0.00	1	18.50	18.40	-1	4,049	-0.02%
2019/01/30	0.1	18.40	0	0.00	18.35	0.1	4,044	0.00%
2019/01/28	50	18.57	0	0.00	18.55	50	4,040	1.24%
2019/01/24	5	18.15	0	0.00	18.20	5	4,011	0.12%
2019/01/09	0	0.00	5	18.05	17.90	-5	4,206	-0.12%
2019/01/07	1	17.85	0	0.00	17.90	1	4,242	0.02%
2018/12/24	5	18.50	0	0.00	18.55	5	4,446	0.11%
2018/12/21	0	0.00	1	19.30	19.25	-1	4,489	-0.02%
2018/12/18	1	19.65	0	0.00	19.35	1	4,449	0.02%
2018/12/13	1	20.00	0	0.00	20.30	1	4,159	0.02%
2018/12/12	1	20.20	1	20.00	20.10	0	4,143	0.00%
2018/12/07	1	20.35	2	20.20	20.05	-1	4,060	-0.02%
2018/12/06	201	20.80	205	20.06	20.05	-4	3,944	-0.10%	大買/大賣/
2018/12/05	20	20.85	23	20.57	21.00	-3	3,702	-0.08%
2018/12/04	6	18.95	4	19.78	20.00	2	2,803	0.07%
2018/11/05	0	0.00	1	17.90	17.95	-1	2,551	-0.04%
2018/10/26	5	17.50	0	0.00	17.70	5	2,615	0.19%
2018/10/19	0	0.00	2	18.70	18.55	-2	2,641	-0.08%
2018/10/11	2	19.65	5	19.67	19.65	-3	2,494	-0.12%
2018/09/17	0	0.00	27	21.00	21.05	-27	2,472	-1.09%
2018/09/13	0	0.00	1	20.85	20.85	-1	2,604	-0.04%
2018/09/07	1	20.40	0	0.00	20.30	1	2,917	0.03%
2018/09/03	0.5	21.15	0	0.00	21.20	0.5	3,020	0.02%
2018/08/31	0	0.00	3	21.12	21.05	-3	3,042	-0.10%
2018/08/30	2	21.00	1	21.10	21.05	1	3,052	0.03%
2018/08/21	2	20.30	0	0.00	20.35	2	3,258	0.06%
2018/08/16	1	20.25	0	0.00	20.25	1	3,326	0.03%
2018/08/13	1	21.00	0	0.00	20.70	1	3,393	0.03%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	15	21.10	1	21.10	21.05	14	3,922	0.36%
2018/08/02	5	21.40	0	0.00	21.20	5	3,905	0.13%
2018/08/01	1	21.40	1	21.45	21.40	0	3,874	0.00%
2018/07/26	0	0.00	1	21.15	21.10	-1	3,773	-0.03%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/11	10	20.70	0	0.00	20.85	10	3,667	0.27%
2018/07/10	0	0.00	2	20.65	20.75	-2	3,658	-0.05%
2018/07/06	7	20.74	15	20.60	20.60	-8	3,646	-0.22%
2018/07/05	0	0.00	5	20.80	20.85	-5	3,629	-0.14%
2018/06/29	4	21.18	0	0.00	21.10	4	3,658	0.11%
2018/06/28	1	21.65	0	0.00	21.45	1	3,551	0.03%
2018/06/27	3	21.75	0	0.00	21.65	3	3,458	0.09%
2018/06/25	2	21.80	0	0.00	21.75	2	3,444	0.06%
2018/06/21	0	0.00	1	22.10	21.85	-1	3,285	-0.03%
2018/06/20	8	22.15	0	0.00	22.10	8	3,202	0.25%
2018/06/15	2	22.40	0	0.00	22.35	2	3,063	0.07%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/08	7	23.07	0	0.00	23.10	7	2,938	0.24%
2018/06/06	21	23.25	0	0.00	23.20	21	2,942	0.71%
2018/05/31	0	0.00	10	23.20	23.70	-10	2,870	-0.35%
2018/05/30	10	23.20	5	23.25	23.15	5	2,890	0.17%
2018/05/28	0	0.00	1	23.50	23.35	-1	2,879	-0.03%
2018/05/23	1	24.00	0	0.00	23.75	1	2,847	0.04%
2018/05/21	0	0.00	16	24.45	24.20	-16	2,789	-0.57%
2018/05/18	0	0.00	5	24.40	24.15	-5	2,730	-0.18%
2018/05/17	1	24.15	0	0.00	24.05	1	2,626	0.04%
2018/05/15	5	23.85	1	24.00	24.00	4	2,474	0.16%
2018/05/14	21	23.98	1	24.10	23.95	20	2,493	0.80%
2018/04/25	6	22.10	0	0.00	22.00	6	2,420	0.25%
2018/04/17	1	22.20	0	0.00	22.25	1	2,569	0.04%
2018/03/27	1	22.70	0	0.00	22.75	1	2,883	0.03%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/02/27	1	23.15	0	0.00	23.35	1	5,029	0.02%
2018/02/22	1	22.40	0	0.00	22.50	1	5,019	0.02%
2018/02/07	1	22.55	0	0.00	22.45	1	5,162	0.02%
2018/01/25	3	23.78	0	0.00	23.75	3	5,134	0.06%
2018/01/23	0	0.00	3	24.23	23.90	-3	5,106	-0.06%
2018/01/17	1	23.70	1	24.00	24.00	0	4,962	0.00%
2018/01/15	0	0.00	1	23.35	23.35	-1	4,935	-0.02%
2018/01/10	3	23.45	0	0.00	23.55	3	4,986	0.06%
2018/01/09	5	23.55	0	0.00	23.60	5	4,994	0.10%
2018/01/02	0	0.00	3	23.95	23.95	-3	4,859	-0.06%