裕隆 (2201)-凱基-松山券商分點個股進出

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
70.5
漲跌
▼0.8
漲幅
-1.12%
成交量
3,438張
產業
上市汽車類股
733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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	70.70	0	0.00	70.50	2	5,838	0.03%
2024/05/20	10	71.60	1	72.10	71.30	9	5,829	0.15%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	6	71.43	3	71.10	71.80	3	5,938	0.05%
2024/05/15	22	72.31	0	0.00	71.40	22	5,893	0.37%
2024/05/14	26	71.82	1	72.20	71.60	25	5,851	0.43%
2024/05/10	6	71.83	5	73.04	73.10	1	5,750	0.02%
2024/05/09	4	75.43	21	75.84	75.00	-17	5,542	-0.31%
2024/05/08	3	74.20	6	75.17	76.30	-3	5,340	-0.06%
2024/05/07	2	73.45	5	73.32	73.80	-3	5,104	-0.06%
2024/05/06	144	73.92	1	73.90	73.60	143	4,986	2.87%	大買/鉅額交易
2024/05/03	21	73.83	43	73.29	73.70	-22	4,803	-0.46%
2024/05/02	1	70.40	3	70.10	70.50	-2	4,522	-0.04%
2024/04/30	2	68.80	1	68.90	68.70	1	4,460	0.02%
2024/04/29	1.1	69.88	4	69.25	69.30	-2.9	4,426	-0.07%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	4	67.30	0	0.00	67.40	4	4,353	0.09%
2024/04/22	0	0.00	4	68.35	67.80	-4	4,508	-0.09%
2024/04/19	4	67.03	50	66.96	66.90	-46	4,450	-1.03%
2024/04/18	2	68.25	5	69.06	69.30	-3	4,372	-0.07%
2024/04/16	0.1	68.00	5	67.20	67.40	-5	4,327	-0.11%
2024/04/15	5	68.50	4	69.00	69.30	1	4,331	0.02%
2024/04/12	0	0.00	2	69.30	69.00	-2	4,315	-0.05%
2024/04/09	3.1	69.10	1	69.30	69.10	2.1	4,375	0.05%
2024/04/08	2	69.85	10	69.24	70.00	-8	4,361	-0.18%
2024/04/03	2.1	66.65	1	66.60	66.70	1.1	4,271	0.03%
2024/04/02	30	69.22	1	67.80	67.80	29	4,291	0.68%
2024/04/01	0	0.00	4	68.45	68.30	-4	4,275	-0.09%
2024/03/29	3	67.80	0	0.00	68.10	3	4,301	0.07%
2024/03/28	0	0.00	2	68.30	68.20	-2	4,347	-0.05%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	17	67.18	0	0.00	67.10	17	4,634	0.37%
2024/03/25	2	68.40	1	69.00	68.10	1	4,637	0.02%
2024/03/22	0.2	68.30	1	68.40	68.30	-0.8	4,690	-0.02%
2024/03/21	5	68.00	0	0.00	67.80	5	4,792	0.10%
2024/03/19	1.6	68.70	0	0.00	68.30	1.6	4,983	0.03%
2024/03/18	0	0.00	1	69.80	69.50	-1	5,136	-0.02%
2024/03/15	12	68.92	3	69.60	68.50	9	5,158	0.17%
2024/03/14	2	69.95	0	69.80	69.80	2	5,161	0.04%
2024/03/13	15	70.37	10	71.80	69.70	5	5,145	0.10%
2024/03/12	21	70.60	11	71.10	71.90	10	5,096	0.20%
2024/03/08	25.4	67.79	6	67.20	67.10	19.4	4,948	0.39%
2024/03/07	21	69.05	0	0.00	68.90	21	4,864	0.43%
2024/03/05	0.1	70.60	1	70.90	70.40	-0.9	4,945	-0.02%
2024/03/04	10	70.90	2	70.70	70.80	8	4,943	0.16%
2024/03/01	1	70.80	2	71.50	70.70	-1	4,936	-0.02%
2024/02/29	1.3	68.64	0	0.00	70.70	1.3	4,946	0.03%
2024/02/27	30	70.13	0	0.00	69.40	30	4,902	0.61%
2024/02/26	5	70.48	0	0.00	70.60	5	4,906	0.10%
2024/02/23	5	71.80	2.1	72.03	71.20	2.9	4,978	0.06%
2024/02/22	1	70.70	0	0.00	70.90	1	5,036	0.02%
2024/02/21	2	70.95	0	0.00	70.80	2	5,195	0.04%
2024/02/20	8	71.25	0	0.00	70.90	8	5,293	0.15%
2024/02/19	29.2	72.18	3	72.00	72.20	26.2	5,303	0.49%
2024/02/16	0	0.00	4	69.93	69.90	-4	5,334	-0.07%
2024/02/15	7	68.87	1	69.00	68.70	6	5,342	0.11%
2024/02/05	1	68.30	0	0.00	69.30	1	5,354	0.02%
2024/02/02	4	69.75	1	70.20	69.10	3	5,451	0.06%
2024/02/01	0	0.00	3	70.37	70.70	-3	5,480	-0.05%
2024/01/31	2.1	69.05	2	69.25	69.50	0.1	5,501	0.00%
2024/01/30	44	69.80	1	69.80	69.60	43	5,522	0.78%
2024/01/26	1	69.50	0	0.00	69.80	1	5,599	0.02%
2024/01/25	26	70.01	0	0.00	69.70	26	5,675	0.46%
2024/01/24	51	70.64	9.1	70.72	70.80	41.9	5,723	0.73%
2024/01/23	0	0.00	13.5	69.18	69.60	-13.5	5,865	-0.23%
2024/01/22	7	68.83	12	68.75	68.60	-5	5,904	-0.08%
2024/01/19	32.2	68.39	5	69.10	69.10	27.2	6,009	0.45%
2024/01/17	12.3	67.90	0	0.00	67.70	12.3	6,163	0.20%
2024/01/16	3	69.83	1	69.90	69.80	2	6,113	0.03%
2024/01/15	0	0.00	0.6	71.00	70.90	-0.6	6,215	-0.01%
2024/01/12	1	71.00	0.3	71.00	70.70	0.7	6,435	0.01%
2024/01/11	1	70.60	0	0.00	70.70	1	6,557	0.02%
2024/01/10	1.4	70.33	8	70.10	70.20	-6.6	6,941	-0.10%
2024/01/09	16.5	71.48	0	0.00	70.90	16.5	7,154	0.23%
2024/01/08	2	72.50	5	72.46	72.30	-3	7,691	-0.04%
2024/01/05	1.1	72.21	1	72.80	72.40	0.1	8,913	0.00%
2024/01/04	1	72.80	16	72.70	72.60	-15	9,230	-0.16%
2024/01/03	6	73.57	0	0.00	73.10	6	9,285	0.06%
2024/01/02	5	75.00	4	75.08	74.80	1	9,265	0.01%
2023/12/29	7	74.71	8	75.00	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	36	74.32	74.60	-36	9,415	-0.38%
2023/12/27	0.1	73.40	3	73.30	73.30	-3	9,442	-0.03%
2023/12/26	4	72.70	3	72.70	72.70	1	9,545	0.01%
2023/12/25	0.2	72.70	0	0.00	72.80	0.2	9,755	0.00%
2023/12/22	8.6	72.61	13	72.86	72.20	-4.4	9,944	-0.04%
2023/12/21	31.6	72.86	0	0.00	72.70	31.6	9,849	0.32%
2023/12/20	2	74.00	3	74.37	74.10	-1	9,898	-0.01%
2023/12/19	8.1	74.01	16	74.22	74.00	-7.9	9,935	-0.08%
2023/12/18	8.1	74.58	11	74.79	74.40	-2.9	9,995	-0.03%
2023/12/15	6.3	76.24	7	76.20	75.50	-0.7	10,188	-0.01%
2023/12/14	1	76.00	15	76.98	77.30	-14	10,213	-0.14%
2023/12/13	20.1	76.52	2	76.00	76.00	18.1	10,171	0.18%
2023/12/12	1	78.00	5	78.56	77.80	-4	10,053	-0.04%
2023/12/11	0	0.00	8	77.75	78.00	-8	10,108	-0.08%
2023/12/08	3	77.57	7.3	77.32	77.20	-4.3	10,156	-0.04%
2023/12/07	0.6	78.00	26	77.66	77.60	-25.5	10,186	-0.25%
2023/12/06	2	78.10	3	78.10	77.80	-1	10,240	-0.01%
2023/12/05	2	76.20	5	76.74	77.00	-3	10,270	-0.03%
2023/12/04	2.1	76.90	0	0.00	76.50	2.1	10,336	0.02%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	10.1	76.72	2	76.60	76.90	8.1	10,662	0.08%
2023/11/29	0	0.00	2	78.75	77.90	-2	11,171	-0.02%
2023/11/28	0	0.00	2	78.20	78.40	-2	11,565	-0.02%
2023/11/27	3	77.40	25	77.12	77.10	-22	11,759	-0.19%
2023/11/24	2	78.50	6	78.40	78.50	-4	12,164	-0.03%
2023/11/22	7.3	77.79	0	0.00	77.70	7.3	12,453	0.06%
2023/11/21	7	78.27	4	79.15	79.00	3	12,370	0.02%
2023/11/20	25.1	78.47	0	0.00	78.00	25.1	12,279	0.20%
2023/11/17	0	0.00	9.9	80.14	80.20	-9.9	12,116	-0.08%
2023/11/15	0	0.00	4	79.28	78.50	-4	11,968	-0.03%
2023/11/14	0.1	77.30	3	78.00	77.90	-2.9	11,858	-0.02%
2023/11/13	1	77.60	3	77.50	77.60	-2	11,869	-0.02%
2023/11/10	12.4	77.67	0	0.00	77.10	12.4	11,883	0.10%
2023/11/09	1	78.30	95	79.01	79.20	-94	11,857	-0.79%
2023/11/08	2.4	79.00	20	79.16	78.60	-17.6	12,001	-0.15%
2023/11/07	0	0.00	2	78.80	79.10	-2	12,008	-0.02%
2023/11/06	0	0.00	6.1	78.95	78.80	-6.1	12,036	-0.05%
2023/11/03	110	78.42	5	78.38	78.20	105	12,143	0.86%	大買/鉅額交易
2023/11/02	3	76.50	3	77.13	77.40	0	12,086	0.00%
2023/11/01	2.1	74.43	3	74.73	75.00	-0.9	12,009	-0.01%
2023/10/31	24	75.60	188	75.50	74.10	-164	11,946	-1.37%	大賣/鉅額交易
2023/10/30	1.3	77.04	2	77.25	76.90	-0.8	11,861	-0.01%
2023/10/27	6.6	77.65	4	78.45	77.30	2.6	11,890	0.02%
2023/10/26	11.4	78.42	0	0.00	78.20	11.4	11,957	0.10%
2023/10/25	33	80.34	8.1	79.78	80.10	25	11,962	0.21%
2023/10/24	33.1	78.37	5	78.76	79.00	28.1	12,043	0.23%
2023/10/23	21.1	77.96	2	78.40	77.80	19.1	12,066	0.16%
2023/10/20	73.3	79.40	4	79.58	79.10	69.3	12,142	0.57%
2023/10/19	13	79.82	10	80.60	81.40	3	12,052	0.02%
2023/10/18	53	81.57	30.2	82.45	80.10	22.8	12,069	0.19%
2023/10/17	38.1	82.00	3	83.67	81.10	35.1	11,808	0.30%
2023/10/16	113	84.39	138	86.64	83.00	-25	11,705	-0.21%	大買/大賣/
2023/10/13	72	86.56	57.5	87.73	85.10	14.5	11,340	0.13%
2023/10/12	26.3	82.58	7.2	82.70	84.00	19.1	10,331	0.18%
2023/10/11	3	78.90	4.1	79.76	78.80	-1.1	10,484	-0.01%
2023/10/06	1	78.80	0	79.00	78.90	1	10,709	0.01%
2023/10/05	2.8	78.71	2.1	78.79	78.40	0.8	10,747	0.01%
2023/10/04	10	78.54	8.2	79.32	78.40	1.8	10,777	0.02%
2023/10/03	10	81.43	5.1	82.68	80.50	4.9	10,670	0.05%
2023/10/02	6	82.41	5	82.30	82.00	1	10,679	0.01%
2023/09/28	10.1	83.77	10	84.88	83.00	0.1	10,776	0.00%
2023/09/27	3	83.99	10.2	85.15	86.00	-7.2	10,746	-0.07%
2023/09/26	30	84.23	2	84.50	83.70	28	10,621	0.26%
2023/09/25	0	0.00	7	84.67	84.30	-7	10,678	-0.07%
2023/09/22	30	81.17	1.1	82.28	82.50	29	10,638	0.27%
2023/09/21	6.2	81.51	1	81.90	80.60	5.2	10,613	0.05%
2023/09/20	26	84.53	6.1	82.22	82.20	20	10,624	0.19%
2023/09/19	4	83.90	7	84.96	84.60	-3	10,450	-0.03%
2023/09/18	1	84.10	0	0.00	83.30	1	10,335	0.01%
2023/09/15	2	83.05	0	0.00	82.90	2	10,380	0.02%
2023/09/14	1	83.50	0	0.00	83.80	1	10,412	0.01%
2023/09/13	0	0.00	3	82.73	83.90	-3	10,425	-0.03%
2023/09/12	11	81.60	1	81.80	81.30	10	10,631	0.09%
2023/09/11	1	81.80	1	81.20	81.20	0	10,647	0.00%
2023/09/08	9	82.87	1	83.50	82.60	8	10,628	0.08%
2023/09/07	0.3	84.00	3	84.23	84.50	-2.7	10,632	-0.03%
2023/09/06	12.1	83.73	51.4	84.21	83.20	-39.3	10,618	-0.37%
2023/09/05	34	84.53	3	85.33	85.20	31	10,593	0.29%
2023/09/04	29	86.37	39	87.94	85.70	-10	10,510	-0.10%
2023/09/01	59	85.59	27	85.74	85.30	32	9,982	0.32%
2023/08/31	21	83.80	10	83.50	83.40	11	9,779	0.11%
2023/08/30	33	83.68	35	82.76	83.70	-2	9,882	-0.02%
2023/08/29	0.1	79.20	16	79.13	79.80	-15.9	9,712	-0.16%
2023/08/28	11	77.03	24.8	77.27	75.70	-13.8	10,084	-0.14%
2023/08/25	0	0.00	10	74.80	75.00	-10	10,409	-0.10%
2023/08/24	0	0.00	18	74.52	74.50	-18	11,432	-0.16%
2023/08/23	2	74.70	2	75.40	74.70	0	11,529	0.00%
2023/08/22	1.1	74.36	1	74.90	74.30	0.1	11,663	0.00%
2023/08/21	0	0.00	1	75.40	75.40	-1	11,977	-0.01%
2023/08/18	0.1	75.60	3	75.23	74.70	-3	12,263	-0.02%
2023/08/17	22	74.27	7	74.97	75.60	15	12,610	0.12%
2023/08/16	5	73.28	1	73.30	73.20	4	12,960	0.03%
2023/08/15	0	0.00	8.4	75.10	74.30	-8.4	13,037	-0.06%
2023/08/14	25.4	74.55	0	0.00	73.40	25.4	13,253	0.19%
2023/08/11	4.1	78.39	3	79.00	77.50	1.1	13,487	0.01%
2023/08/10	13.9	77.86	2	78.10	77.90	11.9	13,636	0.09%
2023/08/09	5	80.06	1	79.40	79.20	4	13,659	0.03%
2023/08/08	2	80.00	1	79.70	79.70	1	13,666	0.01%
2023/08/07	7	80.31	6	80.68	80.50	1	13,852	0.01%
2023/08/04	4.1	80.34	2	80.60	80.70	2.1	13,957	0.02%
2023/08/02	3	80.57	1	80.20	80.10	2	13,997	0.01%
2023/08/01	19	82.01	14	81.10	81.00	5	13,969	0.04%
2023/07/31	8	82.44	10	83.68	82.00	-2	13,957	-0.01%
2023/07/28	1	80.20	2	81.50	81.60	-1	13,918	-0.01%
2023/07/27	4	79.25	27	80.45	81.00	-23	13,982	-0.16%
2023/07/26	11	78.35	3	79.10	77.70	8	13,895	0.06%
2023/07/25	11	78.73	9	79.86	79.80	2	13,936	0.01%
2023/07/24	1	76.80	9	76.38	76.20	-8	13,873	-0.06%
2023/07/21	4.5	77.60	0.3	77.80	77.40	4.1	13,893	0.03%
2023/07/20	1.4	78.36	0	0.00	78.20	1.4	14,010	0.01%
2023/07/19	4.3	79.78	0	0.00	79.00	4.3	13,983	0.03%
2023/07/18	69.4	82.03	1.1	81.38	80.20	68.3	14,165	0.48%
2023/07/17	25	85.22	31.7	84.04	84.40	-6.7	14,604	-0.05%
2023/07/14	26.1	85.97	61	86.10	85.50	-35	15,027	-0.23%
2023/07/13	47	82.61	5.1	83.45	84.00	41.9	15,484	0.27%
2023/07/12	13	80.87	0.2	80.19	80.20	12.8	15,701	0.08%
2023/07/11	8	80.71	2	80.40	80.00	6	16,083	0.04%
2023/07/10	5.5	81.66	30.1	81.90	81.30	-24.6	16,401	-0.15%
2023/07/07	9	82.32	9	82.89	82.30	0	16,394	0.00%
2023/07/06	7	83.24	12.1	83.62	83.50	-5.1	16,360	-0.03%
2023/07/05	5.2	81.90	10	82.03	81.80	-4.8	16,184	-0.03%
2023/07/04	6.4	82.70	0	0.00	82.40	6.4	16,023	0.04%
2023/07/03	15	82.03	0	0.00	81.80	15	16,017	0.09%
2023/06/30	10	82.09	11	82.64	82.60	-1	15,975	-0.01%
2023/06/29	18	80.77	0	0.00	80.50	18	15,906	0.11%
2023/06/28	4	80.73	5	81.02	80.80	-1	15,888	-0.01%
2023/06/27	13.1	80.83	0.1	79.70	79.40	13	15,857	0.08%
2023/06/26	33	81.69	1	81.40	82.00	32	15,917	0.20%
2023/06/21	23.2	82.47	1.4	82.06	82.00	21.8	16,007	0.14%
2023/06/20	2.8	82.53	7.1	83.78	83.10	-4.3	16,009	-0.03%
2023/06/19	4	83.28	2	83.20	83.40	2	16,067	0.01%
2023/06/16	22	85.01	8	86.99	83.70	14	16,268	0.09%
2023/06/15	1	87.40	40	87.18	87.70	-39	16,050	-0.24%
2023/06/14	4	87.20	2.1	88.12	87.40	1.9	16,092	0.01%
2023/06/13	59	88.16	23	88.27	87.10	36	16,261	0.22%
2023/06/12	8	87.43	51	87.16	86.80	-43	16,486	-0.26%
2023/06/09	9	86.84	14	87.70	87.80	-5	16,587	-0.03%
2023/06/08	17	88.33	5	88.60	87.10	12	16,894	0.07%
2023/06/07	11	89.96	2	89.85	89.70	9	17,277	0.05%
2023/06/06	11	89.55	18	89.51	88.50	-7	17,427	-0.04%
2023/06/05	39	92.12	25	93.09	90.60	14	17,463	0.08%
2023/06/02	31	90.38	11	91.21	90.60	20	17,273	0.12%
2023/06/01	20	90.87	33.1	92.04	89.60	-13.1	17,110	-0.08%
2023/05/31	28	87.36	10	86.23	87.60	18	16,730	0.11%
2023/05/30	14	86.18	16.1	86.31	86.60	-2.1	16,779	-0.01%
2023/05/29	0.1	83.00	13	83.05	82.80	-12.9	16,189	-0.08%
2023/05/26	0.1	82.20	2	82.95	82.20	-1.9	16,720	-0.01%
2023/05/25	66	83.95	1	84.70	83.40	65	16,790	0.39%
2023/05/24	0	0.00	6	84.93	85.30	-6	16,784	-0.04%
2023/05/23	1	85.30	23	84.85	83.70	-22	16,779	-0.13%
2023/05/22	1	83.00	23.5	82.84	84.20	-22.5	16,625	-0.14%
2023/05/19	22	81.06	10	80.80	80.40	12	16,605	0.07%
2023/05/18	3	80.87	10	81.29	81.80	-7	17,232	-0.04%
2023/05/17	4	81.18	23	80.27	81.10	-19	17,202	-0.11%
2023/05/16	2	77.65	8	78.99	79.60	-6	16,929	-0.04%
2023/05/15	3	76.97	0	0.00	76.70	3	16,975	0.02%
2023/05/12	9	76.76	1	76.70	78.30	8	17,522	0.05%
2023/05/11	9	76.76	1	76.70	75.90	8	17,605	0.05%
2023/05/10	21	78.51	4	78.83	79.10	17	17,858	0.10%
2023/05/09	1	77.10	6	77.40	77.10	-5	18,040	-0.03%
2023/05/08	2	77.70	11	77.80	78.10	-9	18,373	-0.05%
2023/05/05	5	78.06	3	77.87	77.40	2	19,117	0.01%
2023/05/04	3	76.73	0	0.00	77.80	3	20,127	0.01%
2023/05/03	41	78.66	2	78.30	77.60	39	20,629	0.19%
2023/05/02	0	0.00	0.1	80.67	80.00	-0.1	21,995	0.00%
2023/04/28	8	81.29	7	81.26	80.60	1	22,329	0.00%
2023/04/27	2	80.50	23	79.41	80.50	-21	22,911	-0.09%
2023/04/26	0	0.00	16	78.74	79.80	-16	23,222	-0.07%
2023/04/25	24	79.12	1	82.00	78.50	23	23,224	0.10%
2023/04/24	11	80.26	2	80.00	80.90	9	23,268	0.04%
2023/04/21	7.5	79.63	1	80.50	80.30	6.5	23,333	0.03%
2023/04/20	8	79.76	12	82.65	82.00	-4	23,300	-0.02%
2023/04/19	24	84.37	9	85.56	83.20	15	23,430	0.06%
2023/04/18	7	84.84	35	84.93	85.70	-28	23,376	-0.12%
2023/04/17	61	81.67	38.3	80.95	81.80	22.7	22,746	0.10%
2023/04/14	1	76.60	37	77.28	79.10	-36	22,664	-0.16%
2023/04/13	3	77.80	32	77.91	77.60	-29	22,469	-0.13%
2023/04/12	30	75.77	11	75.03	75.60	19	22,228	0.09%
2023/04/11	1	74.60	5	75.38	74.70	-4	22,378	-0.02%
2023/04/10	1	73.80	1	74.20	74.80	0	22,442	0.00%
2023/04/07	0	0.00	1	74.60	74.30	-1	22,682	0.00%
2023/04/06	5.3	74.06	27	74.90	73.70	-21.8	22,946	-0.09%
2023/03/31	15	76.04	0	0.00	75.20	15	23,097	0.06%
2023/03/30	2	76.75	3	77.07	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1	75.80	75.60	-1	23,597	0.00%
2023/03/28	10.3	74.55	10	75.35	74.50	0.3	24,135	0.00%
2023/03/27	6.5	76.48	5	78.80	75.50	1.5	24,251	0.01%
2023/03/24	5	77.86	5	78.28	78.80	0	24,380	0.00%
2023/03/23	2	76.75	41	76.99	77.50	-39	24,792	-0.16%
2023/03/22	22	77.44	50	77.31	76.40	-28	25,520	-0.11%
2023/03/21	3	77.30	35	78.02	77.30	-32	25,958	-0.12%
2023/03/20	0	0.00	1	75.60	75.80	-1	26,583	0.00%
2023/03/17	1	74.80	22	75.67	75.70	-21	26,757	-0.08%
2023/03/16	25	74.94	37	76.01	73.90	-12	27,143	-0.04%
2023/03/15	20	76.18	19	77.81	75.90	1	27,463	0.00%
2023/03/14	4	74.53	5	75.12	75.50	-1	27,639	0.00%
2023/03/13	10	73.53	15.4	74.30	76.00	-5.4	27,805	-0.02%
2023/03/10	44.2	73.04	69	73.06	72.40	-24.9	28,035	-0.09%
2023/03/09	38	76.68	8	78.16	76.00	30	28,440	0.11%
2023/03/08	27	77.50	0	0.00	77.60	27	29,589	0.09%
2023/03/07	1	79.30	38	79.28	79.20	-37	31,679	-0.12%
2023/03/06	0	0.00	4	78.93	79.00	-4	32,545	-0.01%
2023/03/03	3.5	78.03	2	79.00	78.10	1.5	33,580	0.00%
2023/03/02	66.1	78.90	5	78.84	78.80	61.1	33,809	0.18%
2023/03/01	8	82.00	14	82.75	81.60	-6	34,331	-0.02%
2023/02/24	9	81.17	10.5	81.83	81.30	-1.5	34,926	0.00%
2023/02/23	4	78.55	5	79.24	80.00	-1	35,006	0.00%
2023/02/22	12	78.19	1	79.20	78.10	11	35,078	0.03%
2023/02/21	5	81.34	12	80.76	80.90	-7	35,210	-0.02%
2023/02/20	6	80.18	5	80.18	80.60	1	35,453	0.00%
2023/02/17	17	80.43	7.1	81.37	80.00	9.9	36,109	0.03%
2023/02/16	12	81.82	22	81.70	81.50	-10	36,232	-0.03%
2023/02/15	8	78.65	6	78.07	77.90	2	35,580	0.01%
2023/02/14	1	76.80	0	0.00	77.20	1	35,384	0.00%
2023/02/13	97	77.79	92	77.54	77.50	5	35,365	0.01%
2023/02/10	74.1	77.79	86.3	78.52	79.00	-12.2	35,162	-0.03%
2023/02/09	8	77.03	2	77.35	76.90	6	34,580	0.02%
2023/02/08	27	77.08	6	77.02	77.80	21	34,426	0.06%
2023/02/07	14	78.12	1	78.00	77.80	13	34,045	0.04%
2023/02/06	11.6	77.51	1	78.90	77.50	10.6	33,809	0.03%
2023/02/03	32	78.99	14	78.83	78.10	18	33,486	0.05%
2023/02/02	56.2	81.03	11	80.75	79.50	45.2	32,779	0.14%
2023/02/01	45	83.51	8.1	83.73	84.50	36.9	31,891	0.12%
2023/01/31	35	79.86	13.3	80.44	82.90	21.7	31,435	0.07%
2023/01/30	5	77.40	1	74.02	78.10	4	30,031	0.01%
2023/01/17	8	70.88	29	70.03	71.00	-21	29,893	-0.07%
2023/01/16	2.3	68.90	29.1	68.71	69.20	-26.8	29,626	-0.09%
2023/01/13	4	66.65	20	66.66	66.80	-16	29,718	-0.05%
2023/01/12	9	66.06	6	66.73	66.20	3	29,684	0.01%
2023/01/11	4	66.85	2	66.95	66.50	2	29,471	0.01%
2023/01/10	8	67.55	3	68.40	67.20	5	29,388	0.02%
2023/01/09	23	67.67	20.1	68.39	68.20	2.9	29,198	0.01%
2023/01/06	15	65.64	11.3	66.83	66.20	3.7	28,481	0.01%
2023/01/05	10	65.39	15	65.67	65.70	-5	27,989	-0.02%
2023/01/04	20	65.05	44.1	65.08	65.70	-24.1	27,698	-0.09%
2023/01/03	8	62.81	42	63.46	63.20	-34	27,350	-0.12%
2022/12/30	13	62.05	23	62.08	62.00	-10	27,175	-0.04%
2022/12/29	8	60.06	5	60.80	61.40	3	27,061	0.01%
2022/12/28	10	61.96	8	61.93	61.60	2	26,892	0.01%
2022/12/27	8	61.54	12	62.00	61.90	-4	26,747	-0.01%
2022/12/26	5	59.08	17	60.52	61.10	-12	26,468	-0.05%
2022/12/23	7	59.01	28	58.68	59.10	-21	26,197	-0.08%
2022/12/22	23	60.00	9	60.57	59.70	14	25,954	0.05%
2022/12/21	28	60.65	15	61.83	60.00	13	25,720	0.05%
2022/12/20	40	62.45	33	62.65	61.40	7	25,370	0.03%
2022/12/19	24	64.13	4	64.50	64.20	20	24,857	0.08%
2022/12/16	21	64.53	21	64.17	64.10	0	24,654	0.00%
2022/12/15	25	66.66	3	68.37	66.50	22	24,382	0.09%
2022/12/14	11	67.25	37	67.58	66.80	-26	23,822	-0.11%
2022/12/13	27	65.59	13	65.04	65.00	14	23,062	0.06%
2022/12/12	30	65.25	32	65.87	66.60	-2	22,467	-0.01%
2022/12/09	1	62.60	5	62.26	62.30	-4	21,593	-0.02%
2022/12/08	20.1	62.61	36	62.58	63.00	-16	21,338	-0.07%
2022/12/07	19.3	64.45	7	63.96	63.40	12.3	20,901	0.06%
2022/12/06	38	65.09	17	65.06	64.90	21	20,373	0.10%
2022/12/05	8	67.28	12.3	66.94	66.90	-4.3	19,893	-0.02%
2022/12/02	10	66.61	5	66.90	66.70	5	19,576	0.03%
2022/12/01	31	67.57	18	67.66	67.90	13	18,949	0.07%
2022/11/30	19	64.53	27.8	65.12	65.20	-8.8	18,126	-0.05%
2022/11/29	177	66.04	36	67.33	63.70	141	16,812	0.84%	大買/鉅額交易
2022/11/28	29	62.91	18.4	61.98	64.80	10.6	14,714	0.07%
2022/11/25	52	59.98	26.5	59.64	60.60	25.5	14,089	0.18%
2022/11/24	3	57.03	4	57.23	57.70	-1	12,958	-0.01%
2022/11/23	26	57.03	39	56.52	57.10	-13	12,521	-0.10%
2022/11/22	30.5	54.87	23	54.47	54.90	7.5	11,541	0.06%
2022/11/21	29	50.39	106.3	50.96	54.10	-77.3	10,587	-0.73%	大賣/
2022/11/18	56	49.29	1	49.75	49.20	55	9,933	0.55%
2022/11/17	67	50.23	4	51.55	50.20	63	9,704	0.65%
2022/11/16	10.5	49.85	10	49.82	50.90	0.5	9,257	0.01%
2022/11/15	12	50.14	25	50.51	51.10	-13	8,791	-0.15%
2022/11/14	0	0.00	9	48.57	49.50	-9	7,961	-0.11%
2022/11/11	2	45.00	0	0.00	45.00	2	7,484	0.03%
2022/11/09	1	45.40	2	44.80	44.80	-1	7,416	-0.01%
2022/11/08	0	0.00	17	45.59	45.35	-17	7,303	-0.23%
2022/11/07	0	0.00	1	45.75	45.75	-1	7,330	-0.01%
2022/11/04	9	44.76	0	0.00	45.05	9	7,310	0.12%
2022/11/01	0	0.00	4	45.40	45.60	-4	7,586	-0.05%
2022/10/31	1	45.90	3	45.77	45.60	-2	7,566	-0.03%
2022/10/28	12	46.20	16	45.65	45.75	-4	7,556	-0.05%
2022/10/27	8	45.97	4	46.43	46.55	4	7,447	0.05%
2022/10/26	7	44.69	6	44.50	44.40	1	7,331	0.01%
2022/10/25	12	44.52	3	44.20	44.30	9	7,207	0.12%
2022/10/24	13	46.13	13	45.75	46.00	0	6,936	0.00%
2022/10/21	21	44.16	9	44.39	45.05	12	6,516	0.18%
2022/10/20	1	41.30	0	0.00	41.35	1	5,996	0.02%
2022/10/19	1	43.50	2	43.33	43.00	-1	5,965	-0.02%
2022/10/18	0	0.00	1	43.20	42.80	-1	6,023	-0.02%
2022/10/17	1	43.55	2	43.45	43.45	-1	6,156	-0.02%
2022/10/14	1	41.95	1	42.20	42.80	0	6,177	0.00%
2022/10/13	0	0.00	1	42.15	41.05	-1	6,136	-0.02%
2022/10/12	1	40.50	1	41.00	41.05	0	6,071	0.00%
2022/10/07	1	41.45	2	42.95	42.90	-1	6,221	-0.02%
2022/09/22	0	0.00	2	43.48	43.45	-2	7,823	-0.03%
2022/09/20	0	0.00	1	43.30	43.30	-1	8,266	-0.01%
2022/09/15	0	0.00	2	42.05	42.05	-2	9,548	-0.02%
2022/09/14	0	0.00	2.1	42.00	42.20	-2.1	9,969	-0.02%
2022/09/07	1	41.70	0	0.00	41.85	1	11,040	0.01%
2022/09/06	3	42.53	1	42.40	42.05	2	11,057	0.02%
2022/09/05	5	44.20	6	43.78	43.40	-1	11,033	-0.01%
2022/09/02	2	43.70	8	43.14	43.85	-6	11,015	-0.05%
2022/09/01	8	43.24	30	43.05	43.20	-22	10,804	-0.20%
2022/08/31	20	41.30	0	0.00	41.25	20	10,484	0.19%
2022/08/29	6	40.22	0	0.00	40.15	6	10,523	0.06%
2022/08/26	0	0.00	2	41.03	41.00	-2	10,537	-0.02%
2022/08/25	2	39.85	0	0.00	39.85	2	10,558	0.02%
2022/08/24	3	40.90	1.5	40.95	40.70	1.5	10,758	0.01%
2022/08/22	2	40.90	0	0.00	40.85	2	10,847	0.02%
2022/08/18	3	41.50	0	41.90	41.50	3	10,867	0.03%
2022/08/15	1	42.85	0	0.00	42.55	1	10,870	0.01%
2022/08/12	1	42.40	0	0.00	42.40	1	10,881	0.01%
2022/08/11	3	41.88	0	0.00	41.80	3	10,866	0.03%
2022/08/09	1	41.70	1.3	42.26	42.20	-0.3	10,889	0.00%
2022/08/08	3	40.40	2	41.00	41.45	1	10,907	0.01%
2022/08/05	5	43.96	0	0.00	43.80	5	10,664	0.05%
2022/08/04	3	43.33	2	43.23	43.25	1	10,610	0.01%
2022/08/03	4	44.45	1	44.50	44.05	3	10,503	0.03%
2022/08/02	2	44.83	0	0.00	45.10	2	10,414	0.02%
2022/08/01	0.5	45.55	0	0.00	45.55	0.5	10,361	0.00%
2022/07/29	1	45.30	2	45.60	45.75	-1	10,334	-0.01%
2022/07/27	0	0.00	2	45.55	46.20	-2	10,234	-0.02%
2022/07/26	2	46.20	0	0.00	45.55	2	10,166	0.02%
2022/07/25	4.1	44.86	1	45.45	45.80	3.1	10,061	0.03%
2022/07/22	1	45.65	0	0.00	45.95	1	9,867	0.01%
2022/07/21	2	46.40	1	46.95	46.95	1	9,614	0.01%
2022/07/19	0	0.00	2	48.00	48.05	-2	9,371	-0.02%
2022/07/18	0	0.00	13	48.21	48.50	-13	9,321	-0.14%
2022/07/15	9	48.12	4	48.03	48.00	5	9,207	0.05%
2022/07/14	2	48.90	2	48.95	49.00	0	9,075	0.00%
2022/07/13	1	47.25	4.7	49.18	49.00	-3.7	8,896	-0.04%
2022/07/12	2	46.10	2	46.75	46.90	0	8,479	0.00%
2022/07/11	2	46.68	2	46.10	46.10	0	8,246	0.00%
2022/07/08	4	44.76	5	44.42	44.70	-1	8,045	-0.01%
2022/07/07	1	43.95	0	0.00	43.70	1	7,907	0.01%
2022/07/06	4	43.05	16	43.30	42.50	-12	7,786	-0.15%
2022/07/05	1	44.15	0	0.00	44.50	1	7,651	0.01%
2022/07/04	2	44.73	0	0.00	44.40	2	7,573	0.03%
2022/07/01	11.3	44.72	0	0.00	44.40	11.3	7,468	0.15%
2022/06/30	4	47.51	5	47.00	47.20	-1	7,202	-0.01%
2022/06/29	15	47.58	8	47.55	47.50	7	6,978	0.10%
2022/06/28	0	0.00	10	48.35	48.35	-10	6,707	-0.15%
2022/06/27	11	49.71	2	48.98	50.20	9	6,443	0.14%
2022/06/24	32	49.77	5	50.44	50.00	27	6,089	0.44%
2022/06/23	16	50.08	10	50.41	50.50	6	5,800	0.10%
2022/06/22	9	49.39	4	48.81	49.10	5	4,986	0.10%
2022/06/21	1	46.80	13.5	47.99	49.75	-12.5	4,553	-0.28%
2022/06/20	7	45.55	2	45.43	45.30	5	3,987	0.13%
2022/06/17	1	46.55	4	46.13	46.10	-3	3,770	-0.08%
2022/06/16	2.5	46.37	51	46.39	45.80	-48.5	3,557	-1.36%
2022/06/15	0	0.00	5	45.56	45.40	-5	3,336	-0.15%
2022/06/14	0.5	44.75	1	44.50	44.80	-0.5	3,285	-0.02%
2022/06/13	0	0.00	34	45.82	45.40	-34	3,201	-1.06%
2022/06/09	2	45.20	0	0.00	45.20	2	3,089	0.06%
2022/06/08	1	44.35	0	0.00	44.35	1	3,099	0.03%
2022/06/07	1	44.35	0	0.00	44.35	1	3,070	0.03%
2022/06/06	0	0.00	6	45.00	44.70	-6	3,007	-0.20%
2022/06/02	0	0.00	2	45.63	45.15	-2	3,005	-0.07%
2022/06/01	1	45.15	3	45.88	45.80	-2	2,937	-0.07%
2022/05/31	2	44.25	1	44.30	44.45	1	2,668	0.04%
2022/05/30	0	0.00	5	43.32	43.70	-5	2,530	-0.20%
2022/05/27	0	0.00	1	43.30	43.30	-1	2,472	-0.04%
2022/05/26	6	43.20	2	43.25	43.15	4	2,442	0.16%
2022/05/20	4	42.10	0	0.00	41.95	4	2,280	0.18%
2022/05/19	3	42.23	1	41.20	42.20	2	2,270	0.09%
2022/05/16	4	41.95	9	41.74	42.00	-5	2,128	-0.23%
2022/05/13	3	40.00	4	39.96	40.10	-1	1,945	-0.05%
2022/04/25	30	40.20	0	0.00	40.10	30	2,081	1.44%
2022/04/22	0	0.00	1	40.90	41.20	-1	2,099	-0.05%
2022/04/20	0	0.00	1	40.80	40.95	-1	2,209	-0.05%
2022/04/18	0	0.00	0.2	40.10	40.00	-0.2	2,245	-0.01%
2022/04/15	0	0.00	2	40.70	40.55	-2	2,267	-0.09%
2022/04/14	1	40.55	2	40.60	40.50	-1	2,350	-0.04%
2022/04/13	2	39.60	5	40.20	39.95	-3	2,372	-0.13%
2022/04/11	2	39.10	0	0.00	39.10	2	2,555	0.08%
2022/03/31	0	0.00	1	40.80	40.70	-1	2,820	-0.04%
2022/03/30	1	40.55	0	0.00	40.65	1	2,877	0.03%
2022/03/28	0	0.00	7	40.10	40.10	-7	2,875	-0.24%
2022/03/24	0	0.00	7	40.60	40.55	-7	2,930	-0.24%
2022/03/23	2	40.50	3	40.65	40.70	-1	2,976	-0.03%
2022/03/17	7	39.50	0	0.00	39.60	7	3,024	0.23%
2022/03/11	4	39.39	0	0.00	39.05	4	3,025	0.13%
2022/03/10	0	0.00	1	40.30	40.30	-1	2,959	-0.03%
2022/03/08	4	39.08	20	39.31	38.90	-16	2,973	-0.54%
2022/03/07	0.1	39.90	0	0.00	39.70	0.1	2,936	0.00%
2022/03/04	2.1	41.00	0	0.00	40.90	2.1	2,906	0.07%
2022/03/02	1.1	41.25	0	0.00	41.25	1.1	3,053	0.04%
2022/02/25	0.1	40.85	0	0.00	40.85	0.1	3,128	0.00%
2022/02/22	11	41.62	0	0.00	41.75	11	3,515	0.31%
2022/02/18	0	0.00	5	42.10	42.40	-5	3,706	-0.13%
2022/02/17	1	42.25	0	42.40	42.25	1	3,963	0.03%
2022/02/15	0	0.00	1	41.80	41.55	-1	4,040	-0.02%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	41.90	0	0.00	41.80	1	4,152	0.02%
2022/02/10	1	41.60	3	41.78	41.85	-2	4,201	-0.05%
2022/01/24	2	41.35	0.6	41.40	41.35	1.4	4,453	0.03%
2022/01/21	1	41.45	0	0.00	41.35	1	4,537	0.02%
2022/01/20	1	42.15	0	0.00	42.00	1	4,538	0.02%
2022/01/14	0	0.00	51	43.29	43.55	-51	4,736	-1.08%
2022/01/13	0	0.00	1	43.30	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	1	42.70	42.60	-1	4,951	-0.02%
2022/01/11	0	0.00	2	42.65	42.75	-2	5,175	-0.04%
2022/01/07	11	43.69	9.4	43.55	43.60	1.6	5,730	0.03%
2022/01/06	0	0.00	2	43.15	43.60	-2	5,794	-0.03%
2022/01/05	7	43.59	0	0.00	43.55	7	5,988	0.12%
2022/01/03	0	42.85	2	42.83	42.85	-2	6,645	-0.03%
2021/12/30	0	0.00	0	41.90	41.90	0	6,725	0.00%
2021/12/29	0	0.00	2	42.03	42.05	-2	6,916	-0.03%
2021/12/24	0	0.00	2	41.65	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	3	41.75	41.95	-3	7,243	-0.04%
2021/12/20	0	0.00	2	42.35	41.85	-2	7,868	-0.03%
2021/12/17	1	41.60	2	41.90	41.85	-1	8,019	-0.01%
2021/12/16	2	41.45	0	0.00	41.25	2	8,246	0.02%
2021/12/15	0.1	41.10	0	0.00	41.15	0.1	8,731	0.00%
2021/12/13	0	0.00	1	41.75	41.55	-1	9,818	-0.01%
2021/12/09	0.1	41.70	0	0.00	41.70	0.1	10,150	0.00%
2021/12/07	2	41.60	0	0.00	41.90	2	10,150	0.02%
2021/12/02	0	0.00	1	41.30	41.30	-1	10,165	-0.01%
2021/12/01	0.1	41.35	2	41.50	41.55	-1.9	10,150	-0.02%
2021/11/30	2	41.40	0	0.00	41.00	2	10,150	0.02%
2021/11/29	3	41.13	0	0.00	41.10	3	10,145	0.03%
2021/11/26	1.1	41.70	0	0.00	41.60	1.1	10,092	0.01%
2021/11/25	20.2	42.57	0	0.00	42.40	20.2	10,021	0.20%
2021/11/24	1	42.80	2	42.85	42.80	-1	10,011	-0.01%
2021/11/23	3	43.35	0	0.00	43.15	3	9,994	0.03%
2021/11/22	0	0.00	4	44.25	44.05	-4	9,908	-0.04%
2021/11/19	1	43.40	6	43.40	43.30	-5	9,740	-0.05%
2021/11/18	1	43.35	0	0.00	43.10	1	9,587	0.01%
2021/11/17	50	42.75	5	42.98	43.40	45	9,523	0.47%
2021/11/16	2	43.25	55	43.13	43.35	-53	9,379	-0.57%
2021/11/15	2	41.90	0	0.00	41.90	2	9,147	0.02%
2021/11/12	1	41.70	32	41.76	41.85	-31	9,137	-0.34%
2021/11/11	8	41.06	0	0.00	40.80	8	9,095	0.09%
2021/11/10	39	41.69	0	0.00	41.55	39	9,033	0.43%
2021/11/09	0	0.00	4	41.76	42.10	-4	9,018	-0.04%
2021/11/08	2	41.50	0	0.00	41.50	2	8,969	0.02%
2021/11/05	0	0.00	20	41.85	41.85	-20	8,947	-0.22%
2021/11/02	0	0.00	3	41.73	41.50	-3	8,965	-0.03%
2021/11/01	4.5	41.43	0	0.00	41.35	4.5	8,871	0.05%
2021/10/29	11	41.20	0	0.00	41.10	11	8,813	0.12%
2021/10/26	10	42.48	0	0.00	42.40	10	8,666	0.12%
2021/10/25	3	42.30	0	0.00	42.70	3	8,597	0.03%
2021/10/22	10	42.30	2	42.30	42.20	8	8,522	0.09%
2021/10/21	6	41.80	15	42.86	43.10	-9	8,420	-0.11%
2021/10/20	7	41.47	0	0.00	41.40	7	8,208	0.09%
2021/10/19	27.5	42.42	7	42.22	41.90	20.5	8,091	0.25%
2021/10/18	21	43.43	11	43.18	42.15	10	7,879	0.13%
2021/10/15	4	43.60	5	43.66	44.25	-1	7,551	-0.01%
2021/10/14	5	42.90	0	0.00	42.95	5	7,346	0.07%
2021/10/13	1	42.90	3	42.95	43.65	-2	7,244	-0.03%
2021/10/12	7	43.34	6	43.45	42.70	1	7,081	0.01%
2021/10/08	2	44.95	6	44.42	44.20	-4	6,883	-0.06%
2021/10/07	3	42.78	2	43.00	43.05	1	6,326	0.02%
2021/10/06	1	41.40	15	42.05	42.15	-14	6,118	-0.23%
2021/10/05	1	40.00	5	39.99	40.30	-4	5,905	-0.07%
2021/10/04	8	40.85	16	40.88	40.60	-8	5,852	-0.14%
2021/10/01	15	40.84	3	41.60	40.25	12	5,782	0.21%
2021/09/30	6	42.20	11.1	42.30	42.70	-5.1	5,642	-0.09%
2021/09/29	11	41.95	2	42.45	42.00	9	5,550	0.16%
2021/09/28	4	42.14	38	42.75	42.80	-34	5,453	-0.62%
2021/09/27	42	44.62	4	44.10	43.10	38	5,411	0.70%
2021/09/24	5	43.72	0	0.00	44.00	5	5,138	0.10%
2021/09/23	10	43.31	1	43.95	43.80	9	4,989	0.18%
2021/09/22	26	43.76	36	43.96	43.70	-10	4,756	-0.21%
2021/09/17	25	43.97	39	43.67	43.95	-14	4,291	-0.33%
2021/09/16	20	41.03	12	41.31	41.15	8	3,610	0.22%
2021/09/15	4	39.65	14	39.80	40.30	-10	3,399	-0.29%
2021/09/14	4	37.80	5	38.24	38.25	-1	3,195	-0.03%
2021/09/08	0	0.00	4	37.00	36.90	-4	3,339	-0.12%
2021/09/07	1	37.35	0	0.00	37.50	1	3,374	0.03%
2021/09/06	0	0.00	0.6	37.65	37.50	-0.6	3,386	-0.02%
2021/09/03	0	0.00	1	37.95	38.10	-1	3,381	-0.03%
2021/09/02	0	0.00	1	37.75	37.85	-1	3,378	-0.03%
2021/08/31	2	37.68	0	0.00	37.85	2	3,366	0.06%
2021/08/30	1	38.15	20	38.10	38.10	-19	3,373	-0.56%
2021/08/27	0	0.00	8	38.04	38.00	-8	3,369	-0.24%
2021/08/26	14.1	37.65	0	0.00	37.45	14.1	3,367	0.42%
2021/08/24	0	0.00	1	36.80	36.95	-1	3,388	-0.03%
2021/08/23	3.2	36.64	0	0.00	36.65	3.2	3,411	0.09%
2021/08/20	5.2	36.36	0	0.00	36.35	5.2	3,439	0.15%
2021/08/19	6	36.77	0	0.00	36.70	6	3,468	0.17%
2021/08/18	4	36.91	4.3	37.45	37.55	-0.3	3,469	-0.01%
2021/08/17	4.1	37.40	0	0.00	37.00	4.1	3,480	0.12%
2021/08/16	5	38.14	2.6	37.86	37.80	2.4	3,481	0.07%
2021/08/13	4	38.60	0	0.00	38.50	4	3,483	0.11%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/11	0	0.00	2	39.20	39.15	-2	3,558	-0.06%
2021/08/10	6	39.48	1.2	39.42	39.40	4.8	3,646	0.13%
2021/08/09	0	0.00	6	40.41	40.35	-6	3,746	-0.16%
2021/08/06	6	41.43	23	41.37	40.90	-17	3,899	-0.44%
2021/08/04	1	40.05	2.6	40.04	40.00	-1.6	4,156	-0.04%
2021/08/02	1	39.85	4	39.90	40.30	-3	4,323	-0.07%
2021/07/29	0	0.00	1	40.00	40.25	-1	4,468	-0.02%
2021/07/28	5	39.80	4	39.56	39.70	1	4,571	0.02%
2021/07/27	22	41.10	0	0.00	40.40	22	4,794	0.46%
2021/07/26	1	40.90	0	0.00	40.85	1	4,940	0.02%
2021/07/23	0	0.00	1	41.35	41.00	-1	5,029	-0.02%
2021/07/22	1	40.60	1	41.20	40.70	0	5,087	0.00%
2021/07/21	5	39.95	0	0.00	40.00	5	5,135	0.10%
2021/07/20	4	40.74	0	0.00	40.60	4	5,149	0.08%
2021/07/19	6	41.48	0	0.00	41.35	6	5,206	0.12%
2021/07/16	1	42.75	25	42.24	42.50	-24	5,419	-0.44%
2021/07/15	0	0.00	1	41.65	41.75	-1	5,568	-0.02%
2021/07/13	2	42.33	11	42.38	42.00	-9	5,921	-0.15%
2021/07/09	3	41.70	4	41.73	41.95	-1	6,373	-0.02%
2021/07/08	2.1	42.62	0	0.00	42.00	2.1	6,864	0.03%
2021/07/07	3	42.85	0	0.00	42.60	3	7,496	0.04%
2021/07/06	13	42.88	1	43.00	42.70	12	7,871	0.15%
2021/07/05	10	43.18	2	43.28	42.80	8	8,124	0.10%
2021/07/02	0	0.00	4	43.15	43.00	-4	8,189	-0.05%
2021/07/01	2	42.60	2	42.80	42.15	0	8,194	0.00%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	4	42.45	0	0.00	42.30	4	8,331	0.05%
2021/06/25	2	42.53	10	42.70	42.50	-8	8,515	-0.09%
2021/06/24	10	42.25	14	42.45	42.75	-4	8,614	-0.05%
2021/06/23	0	0.00	4	41.43	41.60	-4	8,997	-0.04%
2021/06/22	5	39.80	0	0.00	40.00	5	9,683	0.05%
2021/06/21	3	39.58	1	39.85	39.50	2	10,778	0.02%
2021/06/17	0	0.00	0.2	40.00	40.20	-0.2	10,808	0.00%
2021/06/16	1	39.25	4	39.94	40.05	-3	10,903	-0.03%
2021/06/11	0	0.00	2	39.90	39.65	-2	11,273	-0.02%
2021/06/09	1	39.35	1	40.00	39.35	0	11,374	0.00%
2021/06/08	0	0.00	1	40.10	39.65	-1	11,406	-0.01%
2021/06/07	2	39.43	0	0.00	39.80	2	11,473	0.02%
2021/06/04	1	40.15	0	0.00	40.15	1	11,526	0.01%
2021/06/03	2	40.15	2	40.15	40.10	0	11,617	0.00%
2021/06/02	0	0.00	2	40.13	40.10	-2	11,720	-0.02%
2021/06/01	3	39.60	0	0.00	40.10	3	11,728	0.03%
2021/05/31	3	39.52	2	40.10	39.45	1	11,793	0.01%
2021/05/28	2	39.68	5	39.78	39.70	-3	11,827	-0.03%
2021/05/27	8	38.88	4	38.80	38.80	4	11,868	0.03%
2021/05/26	1	39.85	1	40.00	39.80	0	11,895	0.00%
2021/05/25	3	39.72	3	39.88	39.55	0	12,015	0.00%
2021/05/24	0	0.00	7	39.40	39.50	-7	12,265	-0.06%
2021/05/20	4	38.83	1	38.75	38.60	3	12,562	0.02%
2021/05/19	1	39.20	2	39.15	39.20	-1	12,798	-0.01%
2021/05/18	3	37.93	8	37.79	38.85	-5	12,797	-0.04%
2021/05/17	10	36.29	20	36.60	36.00	-10	12,762	-0.08%
2021/05/14	6	39.47	3	41.00	38.90	3	12,672	0.02%
2021/05/13	14	37.03	12	38.23	38.40	2	12,556	0.02%
2021/05/12	5	39.24	9	39.35	38.10	-4	12,478	-0.03%
2021/05/11	23	41.18	3	41.25	40.60	20	12,357	0.16%
2021/05/10	21	42.49	0	0.00	43.20	21	12,322	0.17%
2021/05/07	0	0.00	22	41.98	42.90	-22	12,358	-0.18%
2021/05/06	2	40.40	1	41.20	40.55	1	12,440	0.01%
2021/05/05	21	40.50	5	41.25	40.40	16	12,720	0.13%
2021/05/04	21	40.87	4	42.50	40.50	17	12,698	0.13%
2021/05/03	15	43.30	0	0.00	42.95	15	12,571	0.12%
2021/04/29	0	0.00	1	45.85	45.40	-1	12,565	-0.01%
2021/04/28	2	45.15	0	0.00	45.15	2	12,567	0.02%
2021/04/27	0	0.00	3	45.48	45.60	-3	12,645	-0.02%
2021/04/26	4	45.10	1	45.10	44.75	3	12,694	0.02%
2021/04/23	0	0.00	5	44.85	44.60	-5	12,780	-0.04%
2021/04/22	18	44.84	2	45.80	44.35	16	12,901	0.12%
2021/04/21	6.5	46.47	2	46.80	46.50	4.5	12,842	0.04%
2021/04/20	0	0.00	36	47.14	47.85	-36	12,734	-0.28%
2021/04/19	1	46.30	2	46.10	46.40	-1	12,771	-0.01%
2021/04/15	21	45.65	13	45.95	45.55	8	12,884	0.06%
2021/04/14	6	46.53	7	46.89	47.20	-1	12,794	-0.01%
2021/04/13	30.4	46.78	57	47.41	46.80	-26.6	13,010	-0.20%
2021/04/12	29	46.05	23	46.43	46.30	6	12,787	0.05%
2021/04/09	3	45.03	119	44.56	44.70	-116	13,190	-0.88%	大賣/鉅額交易
2021/04/08	38	44.25	84	44.34	44.05	-46	13,439	-0.34%
2021/04/07	4	43.98	67.1	43.90	43.95	-63.1	13,403	-0.47%
2021/04/06	3	44.05	29	44.01	44.00	-26	13,536	-0.19%
2021/04/01	2	43.90	16	44.02	44.45	-14	14,220	-0.10%
2021/03/31	4	44.10	5	44.23	44.05	-1	14,437	-0.01%
2021/03/30	4	43.30	10	43.21	43.35	-6	14,258	-0.04%
2021/03/29	83	43.20	10	43.30	43.45	73	14,224	0.51%
2021/03/26	104	44.26	12	43.37	43.25	92	14,084	0.65%	大買/
2021/03/25	82	46.75	25	46.60	45.10	57	13,578	0.42%
2021/03/24	2,577	46.61	2,524.1	46.56	46.65	52.9	12,788	0.41%	大買/大賣/
2021/03/23	3.3	42.63	4	42.76	42.45	-0.7	11,679	-0.01%
2021/03/22	14	42.07	2	42.20	42.45	12	11,591	0.10%
2021/03/19	7	42.38	2	42.10	42.10	5	11,540	0.04%
2021/03/18	3	42.85	0	0.00	42.80	3	11,438	0.03%
2021/03/17	21	43.73	12	43.68	43.30	9	11,313	0.08%
2021/03/16	0	0.00	4	42.75	42.75	-4	11,058	-0.04%
2021/03/12	0	0.00	2	42.55	42.50	-2	10,965	-0.02%
2021/03/11	2	42.45	1.4	42.70	42.40	0.6	10,998	0.01%
2021/03/10	1	42.50	0	0.00	42.35	1	10,968	0.01%
2021/03/09	2	41.70	4	42.16	42.85	-2	10,911	-0.02%
2021/03/08	9	42.43	7.2	42.22	42.10	1.8	10,839	0.02%
2021/03/05	1	41.25	6	41.48	41.50	-5	10,725	-0.05%
2021/03/04	2	41.55	3	42.12	41.60	-1	10,714	-0.01%
2021/03/03	2	41.83	2	42.00	41.85	0	10,655	0.00%
2021/03/02	22	42.39	1	41.20	41.20	21	10,597	0.20%
2021/02/25	3	42.67	1	43.15	42.60	2	10,566	0.02%
2021/02/24	8	42.08	2	42.10	41.40	6	10,518	0.06%
2021/02/23	4	43.13	2	43.60	43.55	2	10,325	0.02%
2021/02/22	4	42.98	4.3	43.06	42.90	-0.3	10,227	0.00%
2021/02/19	5	42.30	5	42.72	43.70	0	10,159	0.00%
2021/02/18	2	40.80	15	40.84	41.10	-13	9,965	-0.13%
2021/02/05	0	0.00	2	40.50	40.00	-2	10,018	-0.02%
2021/02/04	3	40.35	1	41.35	40.35	2	9,982	0.02%
2021/02/03	0	0.00	2.5	41.32	40.95	-2.5	9,973	-0.03%
2021/02/02	1	41.00	3	41.20	41.15	-2	9,943	-0.02%
2021/02/01	3	40.25	0	0.00	40.45	3	9,892	0.03%
2021/01/29	1	41.35	0	0.00	40.90	1	9,858	0.01%
2021/01/28	15	41.61	2	42.00	41.35	13	9,789	0.13%
2021/01/27	9	41.89	8	43.09	43.20	1	9,589	0.01%
2021/01/26	8	41.59	0	0.00	41.10	8	9,261	0.09%
2021/01/25	6	42.06	1	41.80	41.95	5	9,225	0.05%
2021/01/22	5	41.30	6.6	42.58	43.20	-1.6	9,197	-0.02%
2021/01/21	0	0.00	4	41.63	40.95	-4	9,061	-0.04%
2021/01/20	5	42.09	20	42.55	41.45	-15	8,987	-0.17%
2021/01/19	3	43.73	1	43.20	43.05	2	8,845	0.02%
2021/01/18	5	43.70	3	43.90	43.55	2	8,730	0.02%
2021/01/15	7	43.18	122	43.35	42.75	-115	8,578	-1.34%	大賣/鉅額交易
2021/01/14	18	44.09	0	0.00	44.30	18	8,366	0.22%
2021/01/13	1	44.60	4	44.89	44.45	-3	8,162	-0.04%
2021/01/12	37	44.76	6	44.63	43.95	31	8,071	0.38%
2021/01/11	4	46.71	0	0.00	46.80	4	7,913	0.05%
2021/01/08	33	46.73	4	46.99	46.55	29	7,853	0.37%
2021/01/07	25	47.93	2	49.10	48.00	23	7,662	0.30%
2021/01/06	18.4	50.42	7	51.54	49.00	11.4	7,415	0.15%
2021/01/05	28.1	49.47	48	49.33	48.85	-19.9	6,700	-0.30%
2021/01/04	115.6	49.78	57	50.16	50.90	58.6	6,279	0.93%	大買/
2020/12/31	11	45.20	7	45.81	46.90	4	5,551	0.07%
2020/12/30	0	0.00	2	42.23	42.85	-2	5,130	-0.04%
2020/12/29	5	42.12	3	42.67	42.20	2	5,130	0.04%
2020/12/28	37	43.26	10	43.63	43.50	27	4,966	0.54%
2020/12/25	9	39.81	20	39.43	41.05	-11	4,236	-0.26%
2020/12/24	0	0.00	5	37.80	37.35	-5	3,943	-0.13%
2020/12/22	2	37.65	1	38.25	37.00	1	3,990	0.03%
2020/12/18	10	37.00	0	0.00	37.55	10	3,965	0.25%
2020/12/17	6	36.88	0	0.00	36.90	6	4,034	0.15%
2020/12/16	0	0.00	1.2	37.04	37.50	-1.2	4,059	-0.03%
2020/12/15	2	37.00	0	0.00	36.50	2	4,114	0.05%
2020/12/14	0	0.00	1	36.70	36.70	-1	4,295	-0.02%
2020/12/11	0	0.00	0	36.80	36.80	0	4,351	0.00%
2020/12/07	3	37.87	1.1	37.56	37.65	1.9	4,911	0.04%
2020/12/04	0.7	38.25	1	38.80	38.45	-0.3	5,046	-0.01%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	1	38.25	0	0.00	38.55	1	5,096	0.02%
2020/12/01	0	0.00	1	38.95	38.80	-1	5,203	-0.02%
2020/11/26	0	0.00	0.1	39.15	39.20	-0.1	5,594	0.00%
2020/11/25	0	0.00	1	39.50	39.50	-1	5,902	-0.02%
2020/11/24	3	39.00	0	0.00	38.75	3	6,017	0.05%
2020/11/23	0.4	39.80	1	40.50	40.10	-0.6	6,060	-0.01%
2020/11/20	0	0.00	5	39.62	40.05	-5	6,286	-0.08%
2020/11/19	0	0.00	3	39.30	38.90	-3	6,314	-0.05%
2020/11/18	0	0.00	23.1	38.83	39.00	-23.1	6,319	-0.37%
2020/11/17	1	36.80	11	38.05	38.10	-10	6,289	-0.16%
2020/11/16	1	37.00	27	36.97	37.70	-26	6,399	-0.41%
2020/11/13	0	0.00	2	36.50	36.25	-2	6,375	-0.03%
2020/11/12	0	0.00	2.7	35.63	36.00	-2.7	6,632	-0.04%
2020/11/11	6	35.95	3	35.83	35.90	3	6,804	0.04%
2020/11/10	0	0.00	5	35.15	35.05	-5	6,818	-0.07%
2020/11/09	23	34.57	3.5	34.63	34.50	19.5	6,897	0.28%
2020/11/06	16	34.19	0	0.00	34.00	16	7,052	0.23%
2020/11/05	16	34.84	1	35.40	34.90	15	7,399	0.20%
2020/11/04	1	35.10	0.1	35.15	35.15	0.9	7,647	0.01%
2020/11/02	2	34.90	1	34.95	34.90	1	7,806	0.01%
2020/10/30	2.1	36.64	0	0.00	35.60	2.1	7,864	0.03%
2020/10/29	2	37.60	0	0.00	37.55	2	7,849	0.03%
2020/10/28	0.7	38.12	0	0.00	38.30	0.7	7,917	0.01%
2020/10/27	0.2	38.20	0	0.00	38.20	0.2	7,957	0.00%
2020/10/26	1	38.60	1.3	38.34	38.30	-0.3	8,080	0.00%
2020/10/23	0	38.05	4	38.06	38.05	-4	8,107	-0.05%
2020/10/21	10	38.15	0	0.00	38.20	10	8,288	0.12%
2020/10/20	0.5	38.15	1	38.30	38.30	-0.5	8,430	-0.01%
2020/10/19	6	38.50	1	39.65	38.00	5	8,490	0.06%
2020/10/06	0	0.00	4.2	23.88	23.95	-4.2	8,403	-0.05%
2020/10/05	1	22.60	10	22.71	22.85	-9	8,393	-0.11%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/28	1	23.10	13	23.04	23.00	-12	8,866	-0.14%
2020/09/25	2	22.70	2	22.95	22.60	0	8,961	0.00%
2020/09/24	1	22.30	19	22.29	22.55	-18	8,931	-0.20%
2020/09/23	2	22.80	0	0.00	22.80	2	8,866	0.02%
2020/09/21	1	24.40	5	24.40	24.30	-4	8,759	-0.05%
2020/09/18	0	0.00	2	24.17	24.30	-2	8,856	-0.02%
2020/09/17	0	0.00	11	23.75	23.75	-11	8,918	-0.12%
2020/09/16	1	23.65	2	23.65	23.50	-1	8,958	-0.01%
2020/09/15	1	23.80	1	23.80	23.75	0	8,950	0.00%
2020/09/14	0	0.00	5	23.70	23.60	-5	9,023	-0.06%
2020/09/11	4	23.76	5	23.70	23.70	-1	9,128	-0.01%
2020/09/09	1	24.30	0	0.00	24.45	1	9,265	0.01%
2020/09/08	7	24.41	2	24.33	24.25	5	9,286	0.05%
2020/09/07	1	25.15	1	25.30	25.20	0	9,275	0.00%
2020/09/04	2	25.40	0	0.00	25.45	2	9,415	0.02%
2020/09/03	8	25.73	1	25.90	25.30	7	9,458	0.07%
2020/09/02	5	25.50	5	25.55	25.70	0	9,787	0.00%
2020/09/01	2	25.75	8	25.63	25.90	-6	10,242	-0.06%
2020/08/31	4	25.10	4.7	25.31	25.30	-0.7	10,258	-0.01%
2020/08/28	2	24.68	4	24.84	24.65	-2	10,694	-0.02%
2020/08/27	3	24.73	22	24.67	24.75	-19	10,730	-0.18%
2020/08/26	0	0.00	2	24.88	25.10	-2	10,706	-0.02%
2020/08/25	0	0.00	1	24.45	24.40	-1	10,706	-0.01%
2020/08/24	8	24.49	2	24.95	24.85	6	10,717	0.06%
2020/08/21	42	24.90	10	24.76	25.10	32	10,745	0.30%
2020/08/20	4	23.44	23.2	22.92	23.30	-19.2	10,541	-0.18%
2020/08/19	11	24.81	0	0.00	24.75	11	10,319	0.11%
2020/08/18	15	25.17	12	25.14	25.35	3	10,271	0.03%
2020/08/17	8	24.94	4	25.03	25.15	4	10,263	0.04%
2020/08/14	1	24.10	4	23.93	23.85	-3	10,253	-0.03%
2020/08/13	0	0.00	2	24.40	24.40	-2	10,722	-0.02%
2020/08/12	1	24.20	0	0.00	24.40	1	11,160	0.01%
2020/08/11	0	0.00	4	24.51	24.55	-4	11,315	-0.04%
2020/08/10	3	24.20	6	24.33	24.20	-3	11,238	-0.03%
2020/08/07	20	24.31	1	24.50	24.00	19	11,141	0.17%
2020/08/06	6	23.98	2	23.85	23.90	4	10,896	0.04%
2020/08/05	2	23.65	2	23.40	23.50	0	10,748	0.00%
2020/08/03	2	23.75	8	23.43	23.45	-6	10,766	-0.06%
2020/07/31	0	0.00	141.2	23.70	23.70	-141.2	10,628	-1.33%	大賣/鉅額交易
2020/07/30	2	23.10	2	23.20	23.00	0	10,275	0.00%
2020/07/29	7	21.96	1	21.80	21.80	6	10,056	0.06%
2020/07/28	0	0.00	2	21.10	20.85	-2	10,052	-0.02%
2020/07/24	1	21.10	10	21.20	21.10	-9	10,072	-0.09%
2020/07/21	10	21.90	0	0.00	21.90	10	10,042	0.10%
2020/07/15	0	0.00	2	21.73	21.65	-2	10,074	-0.02%
2020/07/09	6	21.13	0.1	21.10	21.10	5.9	10,131	0.06%
2020/07/08	5	21.80	10	21.40	21.40	-5	10,172	-0.05%
2020/07/07	0	0.00	8	21.84	22.25	-8	10,259	-0.08%
2020/07/06	6	21.18	0	0.00	21.25	6	10,679	0.06%
2020/07/03	5	21.30	1.2	21.19	21.20	3.8	11,003	0.03%
2020/06/30	2	21.30	0	0.00	21.55	2	11,996	0.02%
2020/06/29	1	20.90	0	0.00	21.15	1	12,611	0.01%
2020/06/23	1	22.30	0	0.00	22.15	1	12,518	0.01%
2020/06/22	1	22.30	31	22.45	22.55	-30	12,531	-0.24%
2020/06/19	0	0.00	121	22.78	22.50	-121	12,547	-0.96%	大賣/鉅額交易
2020/06/18	1	22.50	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	9	23.14	22.90	-9	12,471	-0.07%
2020/06/16	5	22.85	0	0.00	22.80	5	12,489	0.04%
2020/06/15	0	0.00	2	22.60	22.10	-2	12,420	-0.02%
2020/06/12	1	21.80	1	22.25	22.25	0	12,415	0.00%
2020/06/11	8	22.80	26	23.54	22.70	-18	12,296	-0.15%
2020/06/10	6	23.62	8	23.45	23.85	-2	12,240	-0.02%
2020/06/09	10	23.80	5	23.53	23.85	5	12,160	0.04%
2020/06/08	8	23.30	16	23.33	23.20	-8	11,764	-0.07%
2020/06/05	15	22.49	22	22.33	22.30	-7	11,237	-0.06%
2020/06/04	6	20.84	9	21.83	22.35	-3	11,126	-0.03%
2020/06/03	0	0.00	12	20.22	20.35	-12	10,578	-0.11%
2020/06/02	1	20.15	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.20	0	0.00	20.30	1	10,650	0.01%
2020/05/29	1	19.95	0	0.00	19.80	1	10,614	0.01%
2020/05/28	26	20.40	1	20.20	19.80	25	10,651	0.23%
2020/05/27	3	19.93	2	19.70	19.90	1	10,612	0.01%
2020/05/26	2	19.98	1	20.00	19.90	1	10,745	0.01%
2020/05/25	3	20.17	0	0.00	20.25	3	10,725	0.03%
2020/05/22	8	20.13	0	0.00	20.05	8	10,719	0.07%
2020/05/21	10	20.55	11.5	20.60	20.60	-1.5	10,663	-0.01%
2020/05/20	14	19.94	8	20.23	20.35	6	10,541	0.06%
2020/05/19	7	19.24	19	19.09	19.70	-12	10,116	-0.12%
2020/05/18	6	17.93	43	17.70	17.95	-37	9,692	-0.38%
2020/05/15	3	17.07	0	0.00	16.90	3	9,511	0.03%
2020/05/14	0	0.00	4	16.78	16.70	-4	9,458	-0.04%
2020/05/13	1	17.00	0	0.00	16.95	1	9,527	0.01%
2020/05/12	4	16.91	14.5	16.67	16.75	-10.5	9,612	-0.11%
2020/05/11	38	16.80	0	0.00	16.90	38	9,800	0.39%
2020/05/08	0	0.00	3	16.35	16.35	-3	10,006	-0.03%
2020/05/06	6	16.45	20	16.50	16.40	-14	10,143	-0.14%
2020/05/04	3	16.83	0	0.00	16.70	3	10,085	0.03%
2020/04/30	1	17.40	2	17.68	17.40	-1	10,060	-0.01%
2020/04/29	3	17.55	0	0.00	17.55	3	9,996	0.03%
2020/04/28	2	17.08	0	0.00	16.90	2	9,978	0.02%
2020/04/27	0	0.00	60	17.03	17.10	-60	9,904	-0.61%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	10	16.97	0	0.00	17.00	10	9,776	0.10%
2020/04/21	2	16.98	0	0.00	16.75	2	9,616	0.02%
2020/04/20	10	17.70	0	0.00	17.70	10	9,464	0.11%
2020/04/17	3	18.22	0	0.00	17.80	3	9,427	0.03%
2020/04/16	51	18.09	26.4	17.93	18.20	24.6	9,317	0.26%
2020/04/15	7	18.54	1	18.45	18.35	6	9,244	0.06%
2020/04/14	0	0.00	4	18.66	18.45	-4	9,153	-0.04%
2020/04/13	2	18.63	0	0.00	18.70	2	9,024	0.02%
2020/04/10	0	0.00	2	18.75	18.75	-2	8,882	-0.02%
2020/04/09	16	18.78	8	18.64	18.50	8	8,637	0.09%
2020/04/08	21	17.70	1	16.80	18.15	20	7,968	0.25%
2020/04/07	4	15.85	4	16.08	16.50	0	7,539	0.00%
2020/04/06	4	15.20	8	15.20	15.55	-4	7,210	-0.06%
2020/04/01	3	14.75	9	14.78	14.85	-6	6,853	-0.09%
2020/03/31	8	14.71	14	14.74	14.70	-6	6,443	-0.09%
2020/03/26	5	16.10	1	16.70	16.65	4	5,713	0.07%
2020/03/24	1	14.80	0	0.00	14.65	1	5,551	0.02%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/20	3	15.15	0	0.00	15.15	3	5,562	0.05%
2020/03/19	0	0.00	3	14.90	14.50	-3	5,495	-0.05%
2020/03/13	3	17.20	0	0.00	17.60	3	5,173	0.06%
2020/03/12	0	0.00	10	19.00	18.60	-10	5,023	-0.20%
2020/03/11	1	20.20	0	0.00	19.65	1	4,910	0.02%
2020/03/10	5	20.00	8	20.15	20.35	-3	4,867	-0.06%
2020/03/09	1	19.80	0	0.00	20.10	1	4,794	0.02%
2020/03/04	0	0.00	4	21.05	21.15	-4	4,486	-0.09%
2020/03/03	0	0.00	6	20.81	20.85	-6	4,407	-0.14%
2020/03/02	5	20.00	1	20.75	20.30	4	4,305	0.09%
2020/02/27	1	20.80	1	20.50	20.40	0	4,172	0.00%
2020/02/26	0	0.00	3.7	21.45	21.55	-3.7	4,034	-0.09%
2020/02/25	0	0.00	2	20.65	20.80	-2	3,835	-0.05%
2020/02/24	0	0.00	5	20.80	20.95	-5	3,775	-0.13%
2020/02/20	0	0.00	1	21.00	21.05	-1	3,614	-0.03%
2020/02/19	1	20.95	9	20.46	20.90	-8	3,444	-0.23%
2020/02/14	0	0.00	10	19.80	19.80	-10	3,248	-0.31%
2020/02/13	0	0.00	13	20.05	20.00	-13	3,221	-0.40%
2020/02/12	20	19.70	50	20.00	20.05	-30	3,161	-0.95%
2020/02/11	31	19.83	20	19.65	19.65	11	3,040	0.36%
2020/02/10	7	19.89	10	20.00	19.90	-3	2,847	-0.11%
2020/02/07	0	0.00	1	19.25	19.25	-1	2,539	-0.04%
2020/02/06	2	18.60	0	0.00	18.75	2	2,407	0.08%
2020/02/05	0	0.00	1	17.45	17.55	-1	2,352	-0.04%
2020/02/03	1	17.15	2	17.25	17.15	-1	2,303	-0.04%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	6	17.83	0	0.00	17.95	6	2,238	0.27%
2020/01/20	13	19.19	0	0.00	19.20	13	2,140	0.61%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/10	0	0.00	1	19.05	19.00	-1	2,303	-0.04%
2020/01/08	3	18.80	0	0.00	18.70	3	2,348	0.13%
2019/12/31	2	19.60	0	0.00	19.55	2	2,389	0.08%
2019/12/25	0	0.00	1	19.45	19.40	-1	2,468	-0.04%
2019/12/19	1	19.60	0	0.00	19.45	1	2,550	0.04%
2019/12/17	0	0.00	9	19.71	19.75	-9	2,559	-0.35%
2019/12/16	0	0.00	1	19.25	19.20	-1	2,516	-0.04%
2019/12/13	2	19.00	17	18.95	18.95	-15	2,589	-0.58%
2019/12/11	0	0.00	10	19.20	19.15	-10	2,851	-0.35%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/12/05	14	18.86	0	0.00	18.80	14	3,019	0.46%
2019/12/04	8	19.00	0	0.00	18.95	8	3,010	0.27%
2019/12/03	1	18.85	0	0.00	18.90	1	3,028	0.03%
2019/11/29	0	0.00	6	19.15	19.15	-6	3,035	-0.20%
2019/11/21	0	0.00	0.2	18.75	18.75	-0.2	3,116	-0.01%
2019/11/19	0	0.00	2	18.80	19.00	-2	3,135	-0.06%
2019/11/15	11	18.42	10	18.70	18.70	1	3,276	0.03%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/11/04	5	19.65	21	19.76	19.60	-16	3,884	-0.41%
2019/10/25	0	0.00	2	19.75	19.65	-2	4,554	-0.04%
2019/10/23	21	19.59	0	0.00	19.65	21	4,951	0.42%
2019/10/22	0	0.00	6.7	19.71	19.80	-6.7	4,970	-0.13%
2019/10/21	0	0.00	21	19.78	19.85	-21	5,024	-0.42%
2019/10/17	10	19.60	0	0.00	19.70	10	5,096	0.20%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/15	0.5	19.35	0	0.00	19.25	0.5	5,062	0.01%
2019/10/14	0	0.00	6	19.40	19.40	-6	5,142	-0.12%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/08	0	0.00	1	19.30	19.25	-1	5,411	-0.02%
2019/10/02	0	0.00	0.1	19.60	19.60	-0.1	5,636	0.00%
2019/09/27	0	0.00	15	19.65	19.65	-15	5,854	-0.26%
2019/09/25	0.4	20.25	0	0.00	20.25	0.4	6,043	0.01%
2019/09/17	6	20.19	0	0.00	20.10	6	6,676	0.09%
2019/09/09	0	0.00	2.1	21.40	21.35	-2.1	6,974	-0.03%
2019/09/04	0	0.00	0	20.90	20.90	0	7,295	0.00%
2019/08/23	0	0.00	8	21.00	20.95	-8	8,667	-0.09%
2019/08/22	5	20.95	0	0.00	21.00	5	9,296	0.05%
2019/08/20	11.5	20.67	5	21.05	20.60	6.5	10,331	0.06%
2019/08/19	0	0.00	5	21.15	21.15	-5	10,315	-0.05%
2019/08/16	0	0.00	1	21.30	21.30	-1	10,429	-0.01%
2019/08/14	16	21.74	16	21.66	21.90	0	10,655	0.00%
2019/08/13	42	22.63	1	23.00	22.25	41	10,900	0.38%
2019/08/12	15	22.58	15	22.77	23.15	0	11,551	0.00%
2019/08/02	1	22.90	0	0.00	23.05	1	11,956	0.01%
2019/07/31	2	24.40	0	0.00	24.00	2	11,789	0.02%
2019/07/30	2	24.10	2	24.60	24.30	0	11,699	0.00%
2019/07/29	8	24.46	3	24.38	24.45	5	11,611	0.04%
2019/07/26	6	23.88	52	23.64	23.90	-46	11,344	-0.41%
2019/07/25	1	22.40	11	22.38	22.65	-10	10,970	-0.09%
2019/07/24	0	0.00	0.2	22.35	22.35	-0.2	10,959	0.00%
2019/07/23	0	0.00	1.7	22.70	22.55	-1.7	10,920	-0.02%
2019/07/22	1	23.20	201.1	23.10	23.20	-200.1	10,850	-1.84%	大賣/鉅額交易
2019/07/19	15	23.42	10	23.70	23.35	5	10,746	0.05%
2019/07/17	0	0.00	13	23.45	23.45	-13	10,646	-0.12%
2019/07/16	4	23.53	2	23.45	23.45	2	10,642	0.02%
2019/07/15	0	0.00	10	23.30	23.90	-10	10,573	-0.09%
2019/07/12	10	23.65	12	23.56	23.15	-2	10,479	-0.02%
2019/07/10	3	23.87	0	0.00	23.85	3	10,321	0.03%
2019/07/09	1	23.85	6	23.81	23.80	-5	10,487	-0.05%
2019/07/04	0	0.00	37	23.50	23.50	-37	10,403	-0.36%
2019/07/03	20	23.23	20	23.00	23.00	0	10,384	0.00%
2019/07/02	80	23.46	95	23.52	23.45	-15	10,383	-0.14%
2019/07/01	8	23.25	8	23.24	23.25	0	10,231	0.00%
2019/06/28	2	22.65	31	22.70	22.80	-29	10,096	-0.29%
2019/06/27	3.6	22.83	1	22.95	22.80	2.6	10,070	0.03%
2019/06/26	11	22.85	11	23.01	22.95	0	10,027	0.00%
2019/06/25	1	22.75	4	22.60	22.60	-3	10,079	-0.03%
2019/06/21	0	0.00	30	22.23	22.05	-30	9,757	-0.31%
2019/06/20	3	22.15	2	22.10	22.15	1	9,569	0.01%
2019/06/19	0	0.00	10	21.70	21.80	-10	9,332	-0.11%
2019/06/18	2	21.50	2	21.45	21.50	0	9,249	0.00%
2019/06/17	23	21.57	0	0.00	21.45	23	9,199	0.25%
2019/06/14	0	0.00	5	21.70	21.80	-5	9,094	-0.05%
2019/06/13	3	21.65	18	21.83	21.60	-15	9,022	-0.17%
2019/06/12	53	22.23	7	22.17	22.00	46	8,821	0.52%
2019/06/11	2	22.53	0	0.00	22.60	2	8,623	0.02%
2019/06/10	1	22.90	0	0.00	22.50	1	8,484	0.01%
2019/06/06	24	22.83	24	22.60	22.55	0	8,361	0.00%
2019/06/05	56	23.29	45	23.39	23.20	11	8,178	0.13%
2019/06/04	0	0.00	11	23.29	23.10	-11	7,985	-0.14%
2019/06/03	41	23.81	17	23.53	23.25	24	7,805	0.31%
2019/05/31	20	24.10	15	23.58	23.85	5	7,586	0.07%
2019/05/30	11	24.12	1	23.90	23.85	10	7,354	0.14%
2019/05/29	15	24.49	11	24.53	24.00	4	7,142	0.06%
2019/05/28	23	24.01	6	24.02	23.55	17	6,501	0.26%
2019/05/27	256	23.43	46	23.09	23.95	210	6,045	3.47%	大買/鉅額交易
2019/05/24	24	21.82	24	21.95	21.80	0	5,396	0.00%
2019/05/23	35	22.33	39	22.09	21.80	-4	5,322	-0.08%
2019/05/22	73	22.17	104	22.53	22.55	-31	5,186	-0.60%	大賣/
2019/05/21	43	22.05	49	22.15	22.25	-6	4,989	-0.12%
2019/05/20	62	22.48	69	22.59	22.50	-7	4,829	-0.14%
2019/05/17	71	21.98	60	22.07	22.15	11	4,370	0.25%
2019/05/16	48	20.85	82	20.88	20.50	-34	3,649	-0.93%
2019/05/15	4	20.25	0	0.00	20.30	4	3,246	0.12%
2019/05/14	18	20.03	0	0.00	20.20	18	3,131	0.57%
2019/05/13	0	0.00	1	19.45	19.60	-1	2,878	-0.03%
2019/05/10	0	0.00	3	19.15	19.15	-3	2,856	-0.11%
2019/05/09	5	19.25	0	0.00	19.30	5	2,852	0.18%
2019/05/02	0	0.00	1.1	19.60	19.60	-1.1	2,814	-0.04%
2019/04/30	3	19.75	0	0.00	19.50	3	2,831	0.11%
2019/04/26	5	19.50	0	0.00	19.50	5	2,796	0.18%
2019/04/25	1	19.70	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	1	19.90	19.95	-1	2,776	-0.04%
2019/04/22	0	0.00	5	19.90	19.90	-5	2,783	-0.18%
2019/04/18	5	19.80	0	0.00	19.80	5	2,787	0.18%
2019/04/17	5	19.30	0	0.00	19.60	5	2,778	0.18%
2019/04/16	2	19.20	27	19.30	19.20	-25	2,716	-0.92%
2019/04/15	10	19.65	0	0.00	19.30	10	2,627	0.38%
2019/04/12	40	19.95	3	19.95	20.05	37	2,411	1.53%
2019/04/11	10	20.60	0	0.00	20.35	10	2,304	0.43%
2019/04/09	0	0.00	5	20.66	20.60	-5	2,251	-0.22%
2019/04/08	1	20.20	4	20.11	20.25	-3	2,147	-0.14%
2019/04/03	0	0.00	2	19.68	19.70	-2	2,034	-0.10%
2019/04/02	4	19.86	2	19.85	19.70	2	2,053	0.10%
2019/04/01	8	19.67	0	0.00	19.70	8	2,102	0.38%
2019/03/28	7	19.98	2	19.95	19.90	5	2,029	0.25%
2019/03/22	0	0.00	0.1	18.85	18.95	-0.1	2,036	0.00%
2019/03/19	0	0.00	1	18.90	18.85	-1	2,241	-0.04%
2019/03/18	0	0.00	0.2	18.85	18.90	-0.2	2,282	-0.01%
2019/03/13	1	19.05	0	0.00	19.05	1	2,696	0.04%
2019/03/06	1	18.95	0	0.00	18.90	1	4,078	0.02%
2019/02/26	3	19.00	0	0.00	18.95	3	4,119	0.07%
2019/02/22	1	18.95	3.1	18.98	18.95	-2.1	4,106	-0.05%
2019/02/18	2	18.70	0	18.70	18.75	2	4,075	0.05%
2019/02/15	0	0.00	3.2	18.77	18.65	-3.2	4,083	-0.08%
2019/02/11	0	0.00	0.2	18.45	18.40	-0.2	4,049	-0.01%
2019/01/28	0	0.00	0	18.50	18.55	0	4,040	0.00%
2019/01/22	0	0.00	2	18.20	18.20	-2	4,039	-0.05%
2019/01/09	0	0.00	1	18.00	17.90	-1	4,206	-0.02%
2019/01/07	3	17.85	0	0.00	17.90	3	4,242	0.07%
2019/01/04	0	0.00	4	17.70	17.70	-4	4,275	-0.09%
2019/01/03	2	17.85	0	0.00	17.80	2	4,397	0.05%
2019/01/02	2	18.15	11	17.93	17.95	-9	4,399	-0.20%
2018/12/28	2	18.08	2	18.20	18.20	0	4,402	0.00%
2018/12/27	2	18.30	0	0.00	18.15	2	4,436	0.05%
2018/12/26	1	18.30	2	18.38	18.25	-1	4,430	-0.02%
2018/12/25	1	18.25	2	18.25	18.25	-1	4,443	-0.02%
2018/12/24	4	18.74	2	18.75	18.55	2	4,446	0.04%
2018/12/22	3	18.97	2	19.15	18.90	1	4,408	0.02%
2018/12/21	2	19.15	2	19.30	19.25	0	4,489	0.00%
2018/12/20	3	19.52	2	19.45	19.35	1	4,486	0.02%
2018/12/17	0	0.00	1	20.55	20.60	-1	4,288	-0.02%
2018/12/14	29	20.38	0	0.00	20.55	29	4,241	0.68%
2018/12/12	10	20.00	10	20.00	20.10	0	4,143	0.00%
2018/12/10	0	0.00	1	20.00	20.10	-1	4,107	-0.02%
2018/12/07	11	20.22	11	20.10	20.05	0	4,060	0.00%
2018/12/06	5	20.10	1	20.55	20.05	4	3,944	0.10%
2018/12/05	112	20.98	101	20.75	21.00	11	3,702	0.30%	大買/大賣/
2018/12/04	0	0.00	7	19.80	20.00	-7	2,803	-0.25%
2018/12/03	1	18.20	0	0.00	18.20	1	2,479	0.04%
2018/11/30	0	0.00	1	18.00	18.00	-1	2,398	-0.04%
2018/11/29	2	18.30	0	0.00	18.00	2	2,368	0.08%
2018/11/28	0	0.00	1.1	18.01	18.15	-1.1	2,337	-0.05%
2018/10/31	0	0.00	2	17.85	18.05	-2	2,578	-0.08%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/19	1	18.75	0	0.00	18.55	1	2,641	0.04%
2018/10/17	1	19.20	0	0.00	19.05	1	2,641	0.04%
2018/10/16	1	19.20	0	0.00	19.10	1	2,604	0.04%
2018/10/15	0	0.00	1	19.50	19.50	-1	2,559	-0.04%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	1	19.65	0	0.00	19.65	1	2,494	0.04%
2018/10/03	0	0.00	25	21.40	21.40	-25	2,363	-1.06%
2018/10/01	0	0.00	0.2	21.65	21.60	-0.2	2,336	-0.01%
2018/09/21	0	0.00	1	21.00	20.90	-1	2,281	-0.04%
2018/09/19	0	0.00	2	21.18	21.15	-2	2,463	-0.08%
2018/09/18	1	21.05	0	0.00	21.15	1	2,479	0.04%
2018/09/17	0	0.00	2	21.00	21.05	-2	2,472	-0.08%
2018/09/13	0	0.00	2	20.85	20.85	-2	2,604	-0.08%
2018/09/11	0	0.00	5	20.40	20.45	-5	2,756	-0.18%
2018/09/10	1	20.25	8	20.34	20.30	-7	2,855	-0.25%
2018/09/07	2	20.60	0	0.00	20.30	2	2,917	0.07%
2018/09/05	0	0.00	1.7	20.88	20.85	-1.7	2,932	-0.06%
2018/09/04	0	0.00	25	21.00	21.05	-25	2,957	-0.85%
2018/08/29	0	0.00	4	21.03	21.05	-4	3,092	-0.13%
2018/08/21	0	0.00	1	20.35	20.35	-1	3,258	-0.03%
2018/08/17	4	20.25	0	0.00	20.30	4	3,286	0.12%
2018/08/16	50	20.30	30	20.20	20.25	20	3,326	0.60%
2018/08/15	0	0.00	31.2	20.55	20.55	-31.2	3,319	-0.94%
2018/08/14	12	20.65	0	0.00	20.60	12	3,334	0.36%
2018/08/13	18	20.73	15	20.65	20.70	3	3,393	0.09%
2018/08/10	10	21.20	0	0.00	21.15	10	3,482	0.29%
2018/08/09	0	0.00	75	21.05	21.00	-75	3,584	-2.09%
2018/08/03	1	21.10	0	0.00	21.15	1	3,920	0.03%
2018/08/02	50	21.40	0	0.00	21.20	50	3,905	1.28%
2018/08/01	51	21.38	1.1	21.31	21.40	49.9	3,874	1.29%
2018/07/31	25	21.15	0	0.00	21.15	25	3,807	0.66%
2018/07/27	5	21.10	0	0.00	21.05	5	3,781	0.13%
2018/07/24	0	0.00	4	21.20	21.10	-4	3,757	-0.11%
2018/07/23	2	20.85	2	21.20	20.95	0	3,725	0.00%
2018/07/19	25	20.80	2	20.90	20.90	23	3,722	0.62%
2018/07/13	1	21.00	0	0.00	21.10	1	3,664	0.03%
2018/07/10	0	0.00	0	20.80	20.75	0	3,658	0.00%
2018/07/03	0	0.00	8	21.20	20.80	-8	3,682	-0.22%
2018/07/02	0	0.00	2	21.20	21.20	-2	3,655	-0.05%
2018/06/29	12	21.23	0	0.00	21.10	12	3,658	0.33%
2018/06/28	2	21.53	25	21.50	21.45	-23	3,551	-0.65%
2018/06/27	53	21.70	1	21.90	21.65	52	3,458	1.50%
2018/06/26	1	21.65	0	0.00	21.85	1	3,441	0.03%
2018/06/22	2	21.70	2	21.95	22.15	0	3,429	0.00%
2018/06/21	2	22.13	0	0.00	21.85	2	3,285	0.06%
2018/06/15	2	22.55	0	0.00	22.35	2	3,063	0.07%
2018/06/12	22	22.70	0	0.00	22.80	22	3,019	0.73%
2018/06/11	1	22.80	0	0.00	22.80	1	2,998	0.03%
2018/06/08	29	23.25	28	23.15	23.10	1	2,938	0.03%
2018/06/07	3	23.25	2	23.23	23.20	1	2,950	0.03%
2018/06/06	2	23.35	1	23.25	23.20	1	2,942	0.03%
2018/06/01	2	23.30	0	0.00	23.30	2	2,852	0.07%
2018/05/31	0	0.00	1	23.70	23.70	-1	2,870	-0.03%
2018/05/28	0	0.00	5	23.30	23.35	-5	2,879	-0.17%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/22	30	24.03	2	24.05	23.90	28	2,813	1.00%
2018/05/21	10	24.30	47	24.31	24.20	-37	2,789	-1.33%
2018/05/18	21	24.22	22	24.41	24.15	-1	2,730	-0.04%
2018/05/17	23	24.21	15	24.40	24.05	8	2,626	0.30%
2018/05/15	0	0.00	4	23.90	24.00	-4	2,474	-0.16%
2018/05/14	55	23.93	32	23.83	23.95	23	2,493	0.92%
2018/05/11	0	0.00	4	22.45	22.45	-4	2,256	-0.18%
2018/05/09	2	22.58	0	0.00	22.40	2	2,256	0.09%
2018/05/02	5	22.55	1	22.90	22.80	4	2,300	0.17%
2018/04/30	5	22.05	2	22.60	22.65	3	2,311	0.13%
2018/04/26	0.1	22.00	0	0.00	22.00	0.1	2,401	0.00%
2018/04/24	5	22.30	0	0.00	22.20	5	2,460	0.20%
2018/04/20	5	22.25	0	0.00	22.25	5	2,535	0.20%
2018/04/19	0	0.00	2	22.38	22.40	-2	2,548	-0.08%
2018/04/17	1	22.40	0	0.00	22.25	1	2,569	0.04%
2018/04/11	1	22.90	1	22.90	22.80	0	2,683	0.00%
2018/04/10	4	22.90	3	22.78	22.90	1	2,719	0.04%
2018/04/02	1	22.50	10	22.60	22.60	-9	2,807	-0.32%
2018/03/30	0	0.00	40	22.60	22.60	-40	2,906	-1.38%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/27	10	22.65	0	0.00	22.75	10	2,883	0.35%
2018/03/19	0	0.00	10	23.40	23.35	-10	3,107	-0.32%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/14	1	23.45	5	23.45	23.55	-4	3,189	-0.13%
2018/03/13	4	23.60	8	23.76	23.60	-4	3,206	-0.12%
2018/03/07	11	23.20	6	23.30	23.20	5	3,493	0.14%
2018/03/05	9	23.50	0	0.00	23.25	9	4,854	0.19%
2018/03/02	2	23.05	1	23.20	23.05	1	4,897	0.02%
2018/03/01	2	23.45	0	0.00	23.35	2	4,957	0.04%
2018/02/27	15	23.27	0	0.00	23.35	15	5,029	0.30%
2018/02/26	0	0.00	1	23.15	23.35	-1	5,011	-0.02%
2018/02/23	1	22.60	1	22.80	22.80	0	4,984	0.00%
2018/02/21	1	22.25	1	22.40	22.35	0	5,061	0.00%
2018/02/12	1	22.30	0	0.00	22.25	1	5,062	0.02%
2018/02/09	1	22.20	0.1	22.50	22.30	0.9	5,082	0.02%
2018/02/08	10	22.65	0	0.00	22.55	10	5,067	0.20%
2018/02/06	3	22.47	4	22.55	22.30	-1	5,193	-0.02%
2018/02/05	6	23.10	0.6	23.20	23.20	5.4	5,110	0.11%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/02/01	0	0.00	0.1	23.55	23.60	-0.1	5,125	0.00%
2018/01/31	3	23.40	0	0.00	23.75	3	5,145	0.06%
2018/01/30	42	23.74	0	0.00	23.50	42	5,152	0.82%
2018/01/29	2	23.80	0	0.00	23.85	2	5,137	0.04%
2018/01/25	10	23.85	0	0.00	23.75	10	5,134	0.19%
2018/01/23	26	24.08	0	0.00	23.90	26	5,106	0.51%
2018/01/22	20	23.78	0	0.00	23.75	20	5,034	0.40%
2018/01/18	5	23.85	2	23.80	23.70	3	5,000	0.06%
2018/01/17	1	24.00	4	23.70	24.00	-3	4,962	-0.06%
2018/01/15	4	23.35	0	0.00	23.35	4	4,935	0.08%
2018/01/12	4	23.25	7	23.29	23.30	-3	5,005	-0.06%
2018/01/04	1	23.40	1	23.55	23.40	0	4,916	0.00%
2018/01/03	5	23.85	0	0.00	23.65	5	4,899	0.10%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%