裕隆 (2201)-富邦-南屯券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	74.30	6.2	73.08	73.70	-4.2	4,803	-0.09%
2024/05/02	2	70.15	7.1	70.21	70.50	-5.1	4,522	-0.11%
2024/04/30	2.1	68.70	3	69.20	68.70	-0.9	4,460	-0.02%
2024/04/29	1.6	69.08	6	69.25	69.30	-4.4	4,426	-0.10%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	67.60	2	68.45	68.00	-2	4,375	-0.05%
2024/04/23	2	68.45	2	68.55	67.50	0	4,493	0.00%
2024/04/22	1	68.00	2.2	68.05	67.80	-1.2	4,508	-0.03%
2024/04/19	4	66.93	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0.1	69.80	3	69.20	69.30	-2.9	4,372	-0.07%
2024/04/17	1	67.80	0	0.00	67.40	1	4,297	0.02%
2024/04/16	3.3	67.35	12	68.10	67.40	-8.7	4,327	-0.20%
2024/04/15	0.4	68.90	6	69.55	69.30	-5.6	4,331	-0.13%
2024/04/12	1.1	69.01	0	0.00	69.00	1.1	4,315	0.02%
2024/04/11	0.1	69.00	52	69.07	69.30	-52	4,321	-1.20%
2024/04/10	1.2	69.77	5	69.48	69.90	-3.8	4,333	-0.09%
2024/04/09	2.1	69.12	2.1	69.40	69.10	0	4,375	0.00%
2024/04/08	4	68.88	5	69.74	70.00	-1	4,361	-0.02%
2024/04/03	5.1	66.66	3	66.64	66.70	2.1	4,271	0.05%
2024/04/02	1.1	67.92	5	67.80	67.80	-3.9	4,291	-0.09%
2024/04/01	2.5	68.52	5	68.68	68.30	-2.5	4,275	-0.06%
2024/03/29	2	68.05	0	0.00	68.10	2	4,301	0.05%
2024/03/28	0	0.00	1.4	68.09	68.20	-1.4	4,347	-0.03%
2024/03/27	0	67.40	1.1	67.41	67.30	-1	4,480	-0.02%
2024/03/26	2.3	67.27	3	67.80	67.10	-0.7	4,634	-0.01%
2024/03/25	2.4	68.45	1.2	68.23	68.10	1.2	4,637	0.02%
2024/03/22	3.3	68.18	0	0.00	68.30	3.3	4,690	0.07%
2024/03/21	1	68.30	0	0.00	67.80	1	4,792	0.02%
2024/03/20	17.1	68.02	2	67.70	67.70	15.1	4,949	0.30%
2024/03/19	1	68.40	0	0.00	68.30	1	4,983	0.02%
2024/03/18	4	68.78	1	69.30	69.50	3	5,136	0.06%
2024/03/15	1	69.49	1	69.20	68.50	0	5,158	0.00%
2024/03/14	3.6	69.94	7	70.24	69.80	-3.4	5,161	-0.07%
2024/03/13	2	71.19	0	0.00	69.70	2	5,145	0.04%
2024/03/12	3.2	70.65	5.1	70.43	71.90	-1.9	5,096	-0.04%
2024/03/11	2	67.75	0	0.00	67.60	2	4,959	0.04%
2024/03/08	6	67.24	1	67.30	67.10	5	4,948	0.10%
2024/03/07	7	69.07	1.2	69.40	68.90	5.9	4,864	0.12%
2024/03/06	0	0.00	2.3	70.70	70.10	-2.3	4,820	-0.05%
2024/03/05	0	0.00	1	70.70	70.40	-1	4,945	-0.02%
2024/03/04	1	70.90	1.3	70.93	70.80	-0.3	4,943	-0.01%
2024/03/01	0	0.00	1.2	71.05	70.70	-1.2	4,936	-0.02%
2024/02/29	5	69.92	0.2	69.00	70.70	4.8	4,946	0.10%
2024/02/27	1	70.59	1.5	69.87	69.40	-0.4	4,902	-0.01%
2024/02/26	1.4	71.04	10.1	70.80	70.60	-8.7	4,906	-0.18%
2024/02/23	10	71.38	0	0.00	71.20	10	4,978	0.20%
2024/02/22	0.6	70.92	0	70.80	70.90	0.6	5,036	0.01%
2024/02/21	0	0.00	1	70.90	70.80	-1	5,195	-0.02%
2024/02/20	3	71.30	2	71.70	70.90	1	5,293	0.02%
2024/02/19	3.5	72.00	1	72.29	72.20	2.5	5,303	0.05%
2024/02/16	1	69.90	3.2	70.01	69.90	-2.2	5,334	-0.04%
2024/02/15	1	68.90	11	68.80	68.70	-10	5,342	-0.19%
2024/02/05	1	68.50	0.2	69.00	69.30	0.8	5,354	0.01%
2024/02/02	2	69.70	1	70.20	69.10	1	5,451	0.02%
2024/02/01	1.1	70.20	2	70.60	70.70	-1	5,480	-0.02%
2024/01/30	1.9	70.13	1	70.60	69.60	0.9	5,522	0.02%
2024/01/26	0	0.00	1	69.80	69.80	-1	5,599	-0.02%
2024/01/25	2	70.15	3	69.74	69.70	-1	5,675	-0.02%
2024/01/24	1	71.09	2	70.60	70.80	-1	5,723	-0.02%
2024/01/23	0.5	69.30	1	69.20	69.60	-0.5	5,865	-0.01%
2024/01/22	3	69.10	0	0.00	68.60	3	5,904	0.05%
2024/01/19	0	0.00	1.3	69.12	69.10	-1.3	6,009	-0.02%
2024/01/18	8	67.93	1	68.10	68.50	7	6,091	0.11%
2024/01/17	6.1	68.14	7	69.04	67.70	-0.9	6,163	-0.01%
2024/01/16	4	69.80	13	69.91	69.80	-9	6,113	-0.15%
2024/01/15	1	70.90	0	0.00	70.90	1	6,215	0.02%
2024/01/12	1.1	70.84	0	0.00	70.70	1.1	6,435	0.02%
2024/01/11	2.1	70.99	1	70.60	70.70	1.1	6,557	0.02%
2024/01/10	3	70.23	15	70.43	70.20	-12	6,941	-0.17%
2024/01/09	1	70.91	11	70.92	70.90	-10	7,154	-0.14%
2024/01/05	1.1	72.41	0	0.00	72.40	1.1	8,913	0.01%
2024/01/04	13.2	72.99	1.5	72.73	72.60	11.7	9,230	0.13%
2024/01/03	8	73.69	2	73.85	73.10	6	9,285	0.06%
2024/01/02	0	0.00	5	75.00	74.80	-5	9,265	-0.05%
2023/12/29	19	75.03	9.6	74.81	74.80	9.4	9,295	0.10%
2023/12/28	11.8	73.52	5	74.12	74.60	6.8	9,415	0.07%
2023/12/27	5.3	73.30	1	73.60	73.30	4.3	9,442	0.05%
2023/12/26	3.5	72.74	0	0.00	72.70	3.5	9,545	0.04%
2023/12/25	1.4	72.88	1	73.00	72.80	0.4	9,755	0.00%
2023/12/22	10.2	72.91	3	72.33	72.20	7.2	9,944	0.07%
2023/12/21	8.2	73.22	1	73.60	72.70	7.2	9,849	0.07%
2023/12/20	122	74.15	101	73.70	74.10	21	9,898	0.21%	大買/大賣/
2023/12/19	2.1	73.88	0.2	74.50	74.00	1.9	9,935	0.02%
2023/12/18	3.3	74.62	1	75.00	74.40	2.3	9,995	0.02%
2023/12/15	24.8	76.51	8.1	76.48	75.50	16.7	10,188	0.16%
2023/12/14	1.2	77.08	19	76.46	77.30	-17.8	10,213	-0.17%
2023/12/13	11.5	76.25	1	76.60	76.00	10.5	10,171	0.10%
2023/12/12	0	0.00	0	78.01	77.80	0	10,053	0.00%
2023/12/11	0.1	77.90	6	78.03	78.00	-6	10,108	-0.06%
2023/12/08	1	77.90	7	77.26	77.20	-6	10,156	-0.06%
2023/12/07	0.1	77.50	0	0.00	77.60	0.1	10,186	0.00%
2023/12/06	5.1	78.09	3	77.80	77.80	2.1	10,240	0.02%
2023/12/05	5.2	76.03	0	0.00	77.00	5.2	10,270	0.05%
2023/12/04	6.2	77.21	1	77.10	76.50	5.2	10,336	0.05%
2023/12/01	0.1	77.40	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	21.3	76.53	0	0.00	76.90	21.3	10,662	0.20%
2023/11/29	0	0.00	6	77.80	77.90	-6	11,171	-0.05%
2023/11/28	0.1	78.10	11	78.03	78.40	-10.9	11,565	-0.09%
2023/11/27	21.1	77.39	1	77.90	77.10	20.1	11,759	0.17%
2023/11/24	0	0.00	10	78.59	78.50	-10	12,164	-0.08%
2023/11/22	7.1	77.77	8.1	77.80	77.70	-1	12,453	-0.01%
2023/11/21	2	78.60	4	79.23	79.00	-2	12,370	-0.02%
2023/11/20	8.2	78.00	5.4	78.01	78.00	2.8	12,279	0.02%
2023/11/17	4	80.05	14.7	79.93	80.20	-10.7	12,116	-0.09%
2023/11/16	27	79.08	11	79.18	79.10	16	12,025	0.13%
2023/11/15	2	78.75	35	79.01	78.50	-33	11,968	-0.28%
2023/11/14	1.1	76.77	11.1	77.51	77.90	-10.1	11,858	-0.08%
2023/11/13	0.1	77.80	10	77.70	77.60	-10	11,869	-0.08%
2023/11/10	18.6	77.27	2	77.20	77.10	16.6	11,883	0.14%
2023/11/09	4.1	78.88	3	79.20	79.20	1.1	11,857	0.01%
2023/11/08	3.1	79.02	25	79.21	78.60	-21.9	12,001	-0.18%
2023/11/07	1	78.80	2	78.90	79.10	-1	12,008	-0.01%
2023/11/06	7	78.81	2	79.00	78.80	5	12,036	0.04%
2023/11/03	0	0.00	30	77.93	78.20	-30	12,143	-0.25%
2023/11/02	2	76.20	3	77.00	77.40	-1	12,086	-0.01%
2023/11/01	5	74.78	1	75.00	75.00	4	12,009	0.03%
2023/10/31	13.7	75.36	8	75.38	74.10	5.7	11,946	0.05%
2023/10/30	5.1	77.01	8	76.98	76.90	-2.9	11,861	-0.02%
2023/10/27	50.2	77.32	0	77.30	77.30	50.2	11,890	0.42%
2023/10/26	13.2	78.49	3	78.47	78.20	10.2	11,957	0.09%
2023/10/25	6.1	80.50	9	80.60	80.10	-3	11,962	-0.02%
2023/10/24	52	78.40	2	78.55	79.00	50	12,043	0.42%
2023/10/23	11.1	78.18	6	77.80	77.80	5.1	12,066	0.04%
2023/10/20	16.1	79.16	0	0.00	79.10	16.1	12,142	0.13%
2023/10/19	5	80.32	4	80.43	81.40	1	12,052	0.01%
2023/10/18	30	81.99	14	81.26	80.10	16	12,069	0.13%
2023/10/17	3.4	82.33	3	83.03	81.10	0.4	11,808	0.00%
2023/10/16	34	84.83	25	85.79	83.00	9	11,705	0.08%
2023/10/13	84	87.49	109.1	87.89	85.10	-25.1	11,340	-0.22%	大賣/
2023/10/12	5	83.92	7.4	82.03	84.00	-2.4	10,331	-0.02%
2023/10/11	1	79.40	0	0.00	78.80	1	10,484	0.01%
2023/10/06	4	79.25	3	78.90	78.90	1	10,709	0.01%
2023/10/05	7	79.09	2	78.70	78.40	5	10,747	0.05%
2023/10/04	6.6	78.68	3	79.03	78.40	3.6	10,777	0.03%
2023/10/03	5.1	81.18	3	81.43	80.50	2.1	10,670	0.02%
2023/10/02	7	82.41	5	82.18	82.00	2	10,679	0.02%
2023/09/28	39	85.19	25.2	84.23	83.00	13.8	10,776	0.13%
2023/09/27	4.3	84.66	13	85.60	86.00	-8.7	10,746	-0.08%
2023/09/26	3.2	84.36	3	84.03	83.70	0.2	10,621	0.00%
2023/09/25	4	85.05	12	84.57	84.30	-8	10,678	-0.07%
2023/09/22	10.5	80.45	8	81.48	82.50	2.5	10,638	0.02%
2023/09/21	14	81.84	2	81.10	80.60	12	10,613	0.11%
2023/09/20	23	84.24	14	84.22	82.20	9	10,624	0.08%
2023/09/19	18	85.02	8	84.83	84.60	10	10,450	0.10%
2023/09/18	3	83.37	2	83.25	83.30	1	10,335	0.01%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/13	0	0.00	1	82.50	83.90	-1	10,425	-0.01%
2023/09/12	1	81.60	1	81.80	81.30	0	10,631	0.00%
2023/09/11	5	82.72	1	81.73	81.20	4	10,647	0.04%
2023/09/08	2	82.80	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	0	83.90	84.50	0	10,632	0.00%
2023/09/06	1	83.20	0	0.00	83.20	1	10,618	0.01%
2023/09/05	3	84.83	4	84.53	85.20	-1	10,593	-0.01%
2023/09/04	19	87.38	32	87.75	85.70	-13	10,510	-0.12%
2023/09/01	18	85.96	19	84.82	85.30	-1	9,982	-0.01%
2023/08/31	8	84.15	5.1	84.09	83.40	2.9	9,779	0.03%
2023/08/30	14	82.11	25.4	82.98	83.70	-11.4	9,882	-0.12%
2023/08/29	8	79.26	16	79.06	79.80	-8	9,712	-0.08%
2023/08/28	3	77.03	2	76.61	75.70	1	10,084	0.01%
2023/08/24	3	74.73	0.3	74.52	74.50	2.7	11,432	0.02%
2023/08/23	0	0.00	0.1	75.10	74.70	-0.1	11,529	0.00%
2023/08/22	5	75.60	10	74.85	74.30	-5	11,663	-0.04%
2023/08/21	1	74.80	10	75.10	75.40	-9	11,977	-0.08%
2023/08/18	5.3	74.62	0	0.00	74.70	5.3	12,263	0.04%
2023/08/17	0.2	75.20	0.2	75.60	75.60	0	12,610	0.00%
2023/08/16	7.3	73.38	0	0.00	73.20	7.3	12,960	0.06%
2023/08/15	201.3	74.70	0	0.00	74.30	201.3	13,037	1.54%	大買/鉅額交易
2023/08/14	10.5	74.22	204.6	73.44	73.40	-194.2	13,253	-1.47%	大賣/鉅額交易
2023/08/11	1.3	77.96	0	78.17	77.50	1.2	13,487	0.01%
2023/08/10	7.2	78.54	0	0.00	77.90	7.2	13,636	0.05%
2023/08/09	4.3	80.85	3	80.27	79.20	1.3	13,659	0.01%
2023/08/08	1.1	79.89	1	79.70	79.70	0.1	13,666	0.00%
2023/08/07	0.2	80.65	0	0.00	80.50	0.2	13,852	0.00%
2023/08/04	2.2	80.59	0	0.00	80.70	2.2	13,957	0.02%
2023/08/02	26.2	80.84	25	80.06	80.10	1.1	13,997	0.01%
2023/08/01	1	81.00	3	81.60	81.00	-2	13,969	-0.01%
2023/07/31	16	82.27	17.7	82.78	82.00	-1.7	13,957	-0.01%
2023/07/28	1	81.29	3	81.33	81.60	-2	13,918	-0.01%
2023/07/27	1	81.19	4	80.60	81.00	-3	13,982	-0.02%
2023/07/26	8	78.61	2	78.80	77.70	6	13,895	0.04%
2023/07/25	3.2	77.85	9	78.68	79.80	-5.8	13,936	-0.04%
2023/07/24	7.2	76.48	5	76.48	76.20	2.2	13,873	0.02%
2023/07/21	12.2	77.76	1	77.40	77.40	11.2	13,893	0.08%
2023/07/20	1.4	78.25	22	78.85	78.20	-20.6	14,010	-0.15%
2023/07/19	3.5	79.45	7.7	79.91	79.00	-4.2	13,983	-0.03%
2023/07/18	10.7	81.07	4.4	81.58	80.20	6.3	14,165	0.04%
2023/07/17	6	84.20	15	84.73	84.40	-9	14,604	-0.06%
2023/07/14	7	86.49	7	86.81	85.50	0	15,027	0.00%
2023/07/13	2	83.90	4.2	82.67	84.00	-2.2	15,484	-0.01%
2023/07/12	2	80.20	3	80.27	80.20	-1	15,701	-0.01%
2023/07/11	0.3	80.67	2	80.95	80.00	-1.7	16,083	-0.01%
2023/07/10	4.6	81.57	1	82.40	81.30	3.6	16,401	0.02%
2023/07/07	5.2	82.74	3.1	83.16	82.30	2.1	16,394	0.01%
2023/07/06	7.5	83.60	14	83.36	83.50	-6.5	16,360	-0.04%
2023/07/05	6.5	82.08	19	82.25	81.80	-12.5	16,184	-0.08%
2023/07/04	1	82.02	7	82.81	82.40	-6	16,023	-0.04%
2023/07/03	3	82.03	2.1	81.86	81.80	0.9	16,017	0.01%
2023/06/30	8	82.71	8.5	82.46	82.60	-0.5	15,975	0.00%
2023/06/29	4.2	80.61	2	80.75	80.50	2.2	15,906	0.01%
2023/06/28	2.1	81.08	5	81.44	80.80	-2.9	15,888	-0.02%
2023/06/27	16.5	80.39	2.2	80.69	79.40	14.3	15,857	0.09%
2023/06/26	2.1	81.48	1	82.40	82.00	1.1	15,917	0.01%
2023/06/21	2.1	82.10	0	0.00	82.00	2.1	16,007	0.01%
2023/06/20	3.2	83.36	0	0.00	83.10	3.2	16,009	0.02%
2023/06/19	9.1	83.17	2.6	83.23	83.40	6.5	16,067	0.04%
2023/06/16	27	86.97	44	88.01	83.70	-17	16,268	-0.10%
2023/06/15	0	0.00	1	87.40	87.70	-1	16,050	-0.01%
2023/06/14	19	87.48	0	0.00	87.40	19	16,092	0.12%
2023/06/13	5	88.50	8	88.29	87.10	-3	16,261	-0.02%
2023/06/12	5	87.62	15	87.43	86.80	-10	16,486	-0.06%
2023/06/09	1.2	86.53	17.7	87.75	87.80	-16.5	16,587	-0.10%
2023/06/08	27	88.03	86	87.75	87.10	-59	16,894	-0.35%
2023/06/07	3	89.73	15.1	89.87	89.70	-12.1	17,277	-0.07%
2023/06/06	20.6	88.76	15	90.57	88.50	5.6	17,427	0.03%
2023/06/05	13	91.19	64	92.15	90.60	-51	17,463	-0.29%
2023/06/02	7	90.19	37	90.14	90.60	-30	17,273	-0.17%
2023/06/01	50	90.89	50.2	90.83	89.60	-0.1	17,110	0.00%
2023/05/31	10	87.41	8	86.43	87.60	2	16,730	0.01%
2023/05/30	199	87.42	122.1	86.02	86.60	76.9	16,779	0.46%	大買/大賣/
2023/05/29	2	82.75	21	82.82	82.80	-19	16,189	-0.12%
2023/05/26	10	82.68	12	82.90	82.20	-2	16,720	-0.01%
2023/05/25	12.7	84.39	7.3	83.83	83.40	5.4	16,790	0.03%
2023/05/24	6	84.10	29	84.35	85.30	-23	16,784	-0.14%
2023/05/23	25.6	84.41	7	84.33	83.70	18.6	16,779	0.11%
2023/05/22	3	82.57	15.2	83.17	84.20	-12.2	16,625	-0.07%
2023/05/19	36	81.28	50	80.45	80.40	-14	16,605	-0.08%
2023/05/18	75	80.77	43	81.80	81.80	32	17,232	0.19%
2023/05/17	44.4	80.54	54	80.96	81.10	-9.6	17,202	-0.06%
2023/05/16	83	79.54	1	78.20	79.60	82	16,929	0.48%
2023/05/15	3.2	76.91	0	0.00	76.70	3.2	16,975	0.02%
2023/05/12	7.2	76.41	3	76.67	78.30	4.2	17,522	0.02%
2023/05/11	7.2	76.41	3	76.67	75.90	4.2	17,605	0.02%
2023/05/10	3.2	78.88	4	78.50	79.10	-0.9	17,858	0.00%
2023/05/09	2	77.10	0.1	77.30	77.10	1.9	18,040	0.01%
2023/05/08	1.1	78.06	4.3	77.15	78.10	-3.3	18,373	-0.02%
2023/05/05	1.1	77.90	1	77.80	77.40	0.1	19,117	0.00%
2023/05/04	11.1	77.29	6	77.05	77.80	5.1	20,127	0.03%
2023/05/03	6.2	78.25	2	78.35	77.60	4.2	20,629	0.02%
2023/05/02	15.3	80.50	11	80.13	80.00	4.3	21,995	0.02%
2023/04/28	10	80.92	20	81.61	80.60	-10	22,329	-0.04%
2023/04/27	4	79.50	17	80.94	80.50	-13	22,911	-0.06%
2023/04/26	2	79.35	13	79.46	79.80	-11	23,222	-0.05%
2023/04/25	21.3	80.96	26	80.56	78.50	-4.7	23,224	-0.02%
2023/04/24	26	79.87	62	80.47	80.90	-36	23,268	-0.15%
2023/04/21	17	80.36	15	80.77	80.30	2	23,333	0.01%
2023/04/20	184	78.93	195	81.02	82.00	-11	23,300	-0.05%	大買/大賣/
2023/04/19	30	84.23	7	84.19	83.20	23	23,430	0.10%
2023/04/18	17	84.29	132.5	84.22	85.70	-115.5	23,376	-0.49%	大賣/鉅額交易
2023/04/17	17	81.10	96.7	80.38	81.80	-79.7	22,746	-0.35%
2023/04/14	24.1	78.19	26.2	78.55	79.10	-2.1	22,664	-0.01%
2023/04/13	89	78.31	24	77.95	77.60	65	22,469	0.29%
2023/04/12	6	75.52	5.5	75.65	75.60	0.5	22,228	0.00%
2023/04/11	2	75.05	3.1	75.12	74.70	-1.1	22,378	0.00%
2023/04/10	9	74.37	3	74.63	74.80	6	22,442	0.03%
2023/04/07	3	74.17	11	74.31	74.30	-8	22,682	-0.04%
2023/04/06	4.2	73.47	23	73.11	73.70	-18.8	22,946	-0.08%
2023/03/31	28	76.06	24	75.36	75.20	4	23,097	0.02%
2023/03/30	0	0.00	2	76.00	76.50	-2	23,290	-0.01%
2023/03/29	5	75.26	6	75.30	75.60	-1	23,597	0.00%
2023/03/28	9	74.70	2	74.50	74.50	7	24,135	0.03%
2023/03/27	39	77.20	1	77.00	75.50	38	24,251	0.16%
2023/03/24	15	78.29	11.1	78.26	78.80	3.9	24,380	0.02%
2023/03/23	6	77.13	5	77.10	77.50	1	24,792	0.00%
2023/03/22	32	77.92	14	76.82	76.40	18	25,520	0.07%
2023/03/21	22.4	77.98	18.2	77.35	77.30	4.2	25,958	0.02%
2023/03/20	3	75.83	2	76.10	75.80	1	26,583	0.00%
2023/03/17	20	74.60	5	75.00	75.70	15	26,757	0.06%
2023/03/16	10	74.57	6	75.07	73.90	4	27,143	0.01%
2023/03/15	8	76.82	10	77.32	75.90	-2	27,463	-0.01%
2023/03/14	11	74.75	7	75.29	75.50	4	27,639	0.01%
2023/03/13	37	72.82	83	74.45	76.00	-46	27,805	-0.17%
2023/03/10	95.2	73.11	51.3	74.08	72.40	43.9	28,035	0.16%
2023/03/09	31.1	76.14	11	77.85	76.00	20.1	28,440	0.07%
2023/03/08	18	77.55	30	77.73	77.60	-12	29,589	-0.04%
2023/03/07	3	79.47	29.4	79.19	79.20	-26.4	31,679	-0.08%
2023/03/06	2	78.80	6	79.17	79.00	-4	32,545	-0.01%
2023/03/03	175	78.81	12	78.24	78.10	163	33,580	0.49%	大買/鉅額交易
2023/03/02	32	79.15	138	78.83	78.80	-106	33,809	-0.31%	大賣/鉅額交易
2023/03/01	42	81.85	21	82.43	81.60	21	34,331	0.06%
2023/02/24	48.3	81.45	59	81.76	81.30	-10.7	34,926	-0.03%
2023/02/23	3	78.90	16	79.29	80.00	-13	35,006	-0.04%
2023/02/22	17	78.38	92	78.06	78.10	-75	35,078	-0.21%
2023/02/21	11	81.18	8	81.74	80.90	3	35,210	0.01%
2023/02/20	5	80.10	33.2	80.02	80.60	-28.2	35,453	-0.08%
2023/02/17	22	80.90	21	80.51	80.00	1	36,109	0.00%
2023/02/16	106	81.80	57.4	81.60	81.50	48.6	36,232	0.13%	大買/
2023/02/15	21	78.43	22	78.02	77.90	-1	35,580	0.00%
2023/02/14	0	77.20	1	77.20	77.20	-1	35,384	0.00%
2023/02/13	7	77.56	0	0.00	77.50	7	35,365	0.02%
2023/02/10	44	78.41	72	78.18	79.00	-28	35,162	-0.08%
2023/02/09	25	77.24	5	77.14	76.90	20	34,580	0.06%
2023/02/08	26.2	77.51	46	77.51	77.80	-19.8	34,426	-0.06%
2023/02/07	25	77.98	19	77.66	77.80	6	34,045	0.02%
2023/02/06	24.2	78.30	31.2	78.18	77.50	-7	33,809	-0.02%
2023/02/03	71.2	80.00	82.5	79.10	78.10	-11.3	33,486	-0.03%
2023/02/02	106.6	81.26	677	79.96	79.50	-570.4	32,779	-1.74%	大買/大賣/鉅額交易
2023/02/01	47.4	83.08	44.1	83.47	84.50	3.3	31,891	0.01%
2023/01/31	180	80.16	287	80.32	82.90	-107	31,435	-0.34%	大買/大賣/鉅額交易
2023/01/30	22	74.87	40.3	77.16	78.10	-18.3	30,031	-0.06%
2023/01/17	21	70.19	20.2	70.46	71.00	0.9	29,893	0.00%
2023/01/16	108.5	68.80	111	68.24	69.20	-2.5	29,626	-0.01%	大買/大賣/
2023/01/13	2.2	66.50	0	0.00	66.80	2.2	29,718	0.01%
2023/01/12	2	66.35	4	66.05	66.20	-2	29,684	-0.01%
2023/01/11	13	66.88	16	67.26	66.50	-3	29,471	-0.01%
2023/01/10	21	67.95	20	67.99	67.20	1	29,388	0.00%
2023/01/09	18	67.89	36	68.48	68.20	-18	29,198	-0.06%
2023/01/06	50	66.15	54	66.31	66.20	-4	28,481	-0.01%
2023/01/05	6	65.92	10	65.70	65.70	-4	27,989	-0.01%
2023/01/04	61	65.30	41	65.00	65.70	20	27,698	0.07%
2023/01/03	4	62.88	5	63.06	63.20	-1	27,350	0.00%
2022/12/30	1	61.30	8	62.29	62.00	-7	27,175	-0.03%
2022/12/29	5	60.78	3	61.23	61.40	2	27,061	0.01%
2022/12/28	4	61.88	5	61.40	61.60	-1	26,892	0.00%
2022/12/27	40	61.90	62	61.80	61.90	-22	26,747	-0.08%
2022/12/26	67.1	60.50	66	59.99	61.10	1.1	26,468	0.00%
2022/12/23	5.1	59.38	0	0.00	59.10	5.1	26,197	0.02%
2022/12/22	27	60.00	4	60.30	59.70	23	25,954	0.09%
2022/12/21	62.3	60.11	32	61.81	60.00	30.3	25,720	0.12%
2022/12/20	73.1	63.13	132	62.65	61.40	-58.9	25,370	-0.23%	大賣/
2022/12/19	54	64.00	14	64.29	64.20	40	24,857	0.16%
2022/12/16	16.1	64.47	21	64.62	64.10	-4.9	24,654	-0.02%
2022/12/15	43	68.06	36.4	67.45	66.50	6.6	24,382	0.03%
2022/12/14	48	67.23	62.3	67.25	66.80	-14.3	23,822	-0.06%
2022/12/13	107.3	65.23	37.1	65.41	65.00	70.2	23,062	0.30%	大買/
2022/12/12	103	66.00	40.7	65.69	66.60	62.3	22,467	0.28%	大買/
2022/12/09	2.1	62.45	2	62.50	62.30	0.1	21,593	0.00%
2022/12/08	18.1	63.34	41	63.02	63.00	-22.9	21,338	-0.11%
2022/12/07	59	64.03	27	63.50	63.40	32	20,901	0.15%
2022/12/06	33.1	65.33	25	64.75	64.90	8.1	20,373	0.04%
2022/12/05	4	66.90	5	67.00	66.90	-1	19,893	0.00%
2022/12/02	36.3	66.79	11.1	67.32	66.70	25.2	19,576	0.13%
2022/12/01	133	67.33	135	67.27	67.90	-2	18,949	-0.01%	大買/大賣/
2022/11/30	55.2	65.14	157	65.05	65.20	-101.8	18,126	-0.56%	大賣/鉅額交易
2022/11/29	199	66.06	257.1	69.14	63.70	-58.1	16,812	-0.35%	大買/大賣/
2022/11/28	81.1	63.94	23.4	62.03	64.80	57.8	14,714	0.39%
2022/11/25	106	61.19	51.3	60.61	60.60	54.7	14,089	0.39%	大買/
2022/11/24	9	57.07	29	57.08	57.70	-20	12,958	-0.15%
2022/11/23	75	56.71	162	57.26	57.10	-87	12,521	-0.69%	大賣/
2022/11/22	88	54.33	140.9	54.63	54.90	-52.9	11,541	-0.46%	大賣/
2022/11/21	67	51.48	240.2	51.37	54.10	-173.2	10,587	-1.64%	大賣/鉅額交易
2022/11/18	16	49.06	0	0.00	49.20	16	9,933	0.16%
2022/11/17	1.5	51.33	11	51.59	50.20	-9.5	9,704	-0.10%
2022/11/16	66	49.57	35	50.16	50.90	31	9,257	0.33%
2022/11/15	314	51.05	87	49.80	51.10	227	8,791	2.58%	大買/鉅額交易
2022/11/14	495	49.08	76.1	48.15	49.50	418.9	7,961	5.26%	大買/鉅額交易
2022/11/11	1.1	45.23	3	45.00	45.00	-1.9	7,484	-0.03%
2022/11/10	9	44.76	5	45.13	44.40	4	7,462	0.05%
2022/11/09	3	45.23	8	45.61	44.80	-5	7,416	-0.07%
2022/11/08	10	45.59	5.1	45.62	45.35	5	7,303	0.07%
2022/11/07	11.1	45.73	16	45.55	45.75	-5	7,330	-0.07%
2022/11/04	5	44.11	6	44.17	45.05	-1	7,310	-0.01%
2022/11/03	16	44.53	0	0.00	44.45	16	7,270	0.22%
2022/11/02	55.5	45.25	3	45.65	45.20	52.5	7,337	0.72%
2022/11/01	7	45.39	2	45.65	45.60	5	7,586	0.07%
2022/10/31	56	45.71	8	46.25	45.60	48	7,566	0.63%
2022/10/28	6	46.25	9	45.89	45.75	-3	7,556	-0.04%
2022/10/27	211	46.42	36	45.87	46.55	175	7,447	2.35%	大買/鉅額交易
2022/10/26	21	44.89	11	44.65	44.40	10	7,331	0.14%
2022/10/25	28.1	44.41	5.2	44.48	44.30	22.9	7,207	0.32%
2022/10/24	220	45.78	18.6	45.78	46.00	201.4	6,936	2.90%	大買/鉅額交易
2022/10/21	5.5	44.46	196	45.29	45.05	-190.5	6,516	-2.92%	大賣/鉅額交易
2022/10/20	37	41.37	1	41.90	41.35	36	5,996	0.60%
2022/10/19	10	43.25	32	43.28	43.00	-22	5,965	-0.37%
2022/10/18	5	43.09	4	43.19	42.80	1	6,023	0.02%
2022/10/17	8.1	43.22	10	42.99	43.45	-1.9	6,156	-0.03%
2022/10/14	36	42.90	6	42.56	42.80	30	6,177	0.49%
2022/10/13	1	41.70	5	42.31	41.05	-4	6,136	-0.07%
2022/10/12	2.1	40.84	1	40.75	41.05	1.1	6,071	0.02%
2022/10/11	24	41.97	0.1	41.65	40.80	23.9	6,175	0.39%
2022/10/07	0	0.00	12	42.36	42.90	-12	6,221	-0.19%
2022/10/06	3.1	41.25	1	41.70	41.25	2.1	6,295	0.03%
2022/10/05	3	41.48	1	41.55	41.20	2	6,646	0.03%
2022/10/03	1	40.80	0	0.00	40.75	1	7,032	0.01%
2022/09/30	11	40.46	10	41.06	41.05	1	7,162	0.01%
2022/09/29	0	0.00	15	42.07	41.55	-15	7,232	-0.21%
2022/09/28	18	41.45	0	0.00	41.20	18	7,355	0.24%
2022/09/27	1	42.95	7	42.64	42.65	-6	7,378	-0.08%
2022/09/26	3	42.32	3	42.62	41.85	0	7,436	0.00%
2022/09/23	1	43.25	0.1	42.65	42.85	0.9	7,635	0.01%
2022/09/22	12.1	42.32	10	42.90	43.45	2.1	7,823	0.03%
2022/09/21	2	42.95	11	43.19	42.60	-9	8,031	-0.11%
2022/09/20	4	42.64	24	42.81	43.30	-20	8,266	-0.24%
2022/09/19	5	42.19	9	41.95	41.95	-4	8,537	-0.05%
2022/09/16	1	42.15	1	42.25	41.95	0	8,792	0.00%
2022/09/15	1	42.10	0	0.00	42.05	1	9,548	0.01%
2022/09/14	7	42.13	2	42.20	42.20	5	9,969	0.05%
2022/09/13	3	42.52	8	42.11	42.15	-5	10,474	-0.05%
2022/09/12	8	42.26	0	0.00	42.30	8	10,661	0.08%
2022/09/08	0	0.00	2	41.90	42.35	-2	10,844	-0.02%
2022/09/07	0	0.00	4	41.83	41.85	-4	11,040	-0.04%
2022/09/06	13	42.26	4.1	42.78	42.05	8.9	11,057	0.08%
2022/09/05	0	0.00	13	43.57	43.40	-13	11,033	-0.12%
2022/09/02	49	42.90	11	42.92	43.85	38	11,015	0.34%
2022/09/01	13.2	43.09	37	43.15	43.20	-23.8	10,804	-0.22%
2022/08/31	1.2	41.10	4	41.06	41.25	-2.8	10,484	-0.03%
2022/08/30	3	40.77	11	40.75	40.60	-8	10,489	-0.08%
2022/08/29	16	40.17	0	0.00	40.15	16	10,523	0.15%
2022/08/26	0	0.00	4	40.66	41.00	-4	10,537	-0.04%
2022/08/25	13	39.93	0	0.00	39.85	13	10,558	0.12%
2022/08/24	4	40.80	0	0.00	40.70	4	10,758	0.04%
2022/08/23	0	0.00	7	40.77	40.85	-7	10,817	-0.06%
2022/08/22	3	40.90	3	41.00	40.85	0	10,847	0.00%
2022/08/19	15	41.35	3	41.30	41.30	12	10,809	0.11%
2022/08/18	17	41.46	8	41.53	41.50	9	10,867	0.08%
2022/08/17	8	42.08	4	42.08	41.95	4	10,930	0.04%
2022/08/16	8	42.25	10	42.45	42.40	-2	10,886	-0.02%
2022/08/15	5	42.55	0	0.00	42.55	5	10,870	0.05%
2022/08/12	2	42.55	5	41.90	42.40	-3	10,881	-0.03%
2022/08/11	23	41.89	0	0.00	41.80	23	10,866	0.21%
2022/08/10	14	42.01	5	42.00	41.95	9	10,869	0.08%
2022/08/09	11	41.55	25	41.92	42.20	-14	10,889	-0.13%
2022/08/08	53	40.59	29	40.94	41.45	24	10,907	0.22%
2022/08/05	4	43.88	2	44.05	43.80	2	10,664	0.02%
2022/08/04	3	43.12	13	43.91	43.25	-10	10,610	-0.09%
2022/08/03	2	44.80	4	44.43	44.05	-2	10,503	-0.02%
2022/08/02	1	44.85	2	45.15	45.10	-1	10,414	-0.01%
2022/08/01	1	45.30	1	45.25	45.55	0	10,361	0.00%
2022/07/29	2	45.35	0	0.00	45.75	2	10,334	0.02%
2022/07/28	3	46.08	3	45.63	45.45	0	10,296	0.00%
2022/07/27	2	45.63	3	45.43	46.20	-1	10,234	-0.01%
2022/07/26	3	45.80	1	45.85	45.55	2	10,166	0.02%
2022/07/25	8	45.09	3	45.57	45.80	5	10,061	0.05%
2022/07/22	2	45.65	0	0.00	45.95	2	9,867	0.02%
2022/07/21	8	46.28	11.1	46.53	46.95	-3.1	9,614	-0.03%
2022/07/20	2	47.75	0	48.00	47.50	2	9,444	0.02%
2022/07/19	2	47.78	2	47.80	48.05	0	9,371	0.00%
2022/07/18	1	48.50	2	48.30	48.50	-1	9,321	-0.01%
2022/07/15	9	47.98	2	47.95	48.00	7	9,207	0.08%
2022/07/14	13	49.08	14	48.79	49.00	-1	9,075	-0.01%
2022/07/13	15	48.12	10.1	48.85	49.00	4.9	8,896	0.06%
2022/07/12	9.1	46.86	9	46.60	46.90	0.1	8,479	0.00%
2022/07/11	4	46.30	7	46.32	46.10	-3	8,246	-0.04%
2022/07/08	2	44.60	3	44.67	44.70	-1	8,045	-0.01%
2022/07/07	9	43.12	23.1	43.77	43.70	-14.1	7,907	-0.18%
2022/07/06	23	42.57	0.5	43.50	42.50	22.5	7,786	0.29%
2022/07/05	32	44.30	2	44.33	44.50	30	7,651	0.39%
2022/07/04	2	45.13	0	45.00	44.40	2	7,573	0.03%
2022/07/01	6	44.93	3.1	45.67	44.40	2.9	7,468	0.04%
2022/06/30	3.8	47.27	12	47.89	47.20	-8.2	7,202	-0.11%
2022/06/29	7	47.59	3	47.37	47.50	4	6,978	0.06%
2022/06/28	17	48.49	22	48.52	48.35	-5	6,707	-0.07%
2022/06/27	7.3	49.34	2.1	49.07	50.20	5.2	6,443	0.08%
2022/06/24	7.5	49.91	2.2	49.85	50.00	5.3	6,089	0.09%
2022/06/23	17.2	50.52	58	51.02	50.50	-40.8	5,800	-0.70%
2022/06/22	2	49.77	471.2	49.76	49.10	-469.2	4,986	-9.41%	大賣/鉅額交易
2022/06/21	408.2	49.72	25	47.80	49.75	383.2	4,553	8.42%	大買/鉅額交易
2022/06/20	5	45.10	1	45.95	45.30	4	3,987	0.10%
2022/06/17	3	46.63	4	46.19	46.10	-1	3,770	-0.03%
2022/06/16	0	0.00	3	46.38	45.80	-3	3,557	-0.08%
2022/06/15	0	0.00	3	45.63	45.40	-3	3,336	-0.09%
2022/06/14	2	44.65	2	44.78	44.80	0	3,285	0.00%
2022/06/13	11	45.05	1	45.65	45.40	10	3,201	0.31%
2022/06/10	0	0.00	1	45.20	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	2	45.30	45.20	-2	3,089	-0.06%
2022/06/06	0	0.00	9	44.73	44.70	-9	3,007	-0.30%
2022/06/02	4	45.29	1	45.25	45.15	3	3,005	0.10%
2022/06/01	4	45.40	6	45.42	45.80	-2	2,937	-0.07%
2022/05/31	1	43.85	6	44.23	44.45	-5	2,668	-0.19%
2022/05/30	0	0.00	2	43.68	43.70	-2	2,530	-0.08%
2022/05/27	3	43.35	0.3	43.40	43.30	2.7	2,472	0.11%
2022/05/26	30	43.73	13	43.48	43.15	17	2,442	0.70%
2022/05/25	2	42.78	7	42.61	43.15	-5	2,352	-0.21%
2022/05/23	1	42.05	2	42.05	42.10	-1	2,264	-0.04%
2022/05/20	3	42.18	5	42.35	41.95	-2	2,280	-0.09%
2022/05/19	6	42.18	6	41.94	42.20	0	2,270	0.00%
2022/05/18	4	42.13	2.2	41.99	42.05	1.8	2,204	0.08%
2022/05/17	9	41.92	7	41.70	41.95	2	2,198	0.09%
2022/05/16	0	41.75	9	41.20	42.00	-9	2,128	-0.42%
2022/05/13	3	40.00	2	40.10	40.10	1	1,945	0.05%
2022/05/12	0	0.00	2	38.20	38.10	-2	1,868	-0.11%
2022/05/11	0.3	38.54	0	0.00	38.65	0.3	1,865	0.02%
2022/05/09	2	38.93	0	0.00	38.70	2	1,865	0.11%
2022/05/06	3	39.40	0	0.00	39.55	3	1,836	0.16%
2022/05/05	0.2	40.15	0	0.00	40.05	0.2	1,837	0.01%
2022/04/28	0	0.00	1	39.65	39.60	-1	1,960	-0.05%
2022/04/14	0	0.00	0	40.55	40.50	0	2,350	0.00%
2022/04/11	1	39.10	0	0.00	39.10	1	2,555	0.04%
2022/03/30	0	40.50	0	0.00	40.65	0	2,877	0.00%
2022/03/29	0	40.40	0	0.00	40.50	0	2,871	0.00%
2022/03/28	2	40.05	0	0.00	40.10	2	2,875	0.07%
2022/03/24	0	0.00	1	40.50	40.55	-1	2,930	-0.03%
2022/03/23	1	40.40	0	0.00	40.70	1	2,976	0.03%
2022/03/22	3	40.25	0	0.00	40.30	3	2,996	0.10%
2022/03/21	0	0.00	2	40.03	39.95	-2	3,002	-0.07%
2022/03/16	1	38.90	0	0.00	39.00	1	3,028	0.03%
2022/03/14	21	39.20	0	0.00	39.10	21	3,026	0.69%
2022/03/11	2.1	39.30	21	39.10	39.05	-19	3,025	-0.63%
2022/03/10	0	0.00	3	40.20	40.30	-3	2,959	-0.10%
2022/03/09	0	0.00	2	39.05	39.30	-2	2,948	-0.07%
2022/03/08	0	0.00	3	38.98	38.90	-3	2,973	-0.10%
2022/03/07	1.1	39.87	1	39.90	39.70	0.1	2,936	0.00%
2022/03/02	1	41.10	2	41.23	41.25	-1	3,053	-0.03%
2022/03/01	0.1	41.30	3	41.48	41.35	-2.9	3,084	-0.09%
2022/02/25	3	40.78	0	0.00	40.85	3	3,128	0.10%
2022/02/23	0	0.00	1	41.85	41.85	-1	3,355	-0.03%
2022/02/18	0	0.00	0.1	42.20	42.40	-0.1	3,706	0.00%
2022/02/17	0	0.00	16.2	42.21	42.25	-16.2	3,963	-0.41%
2022/02/15	0	41.55	0	0.00	41.55	0	4,040	0.00%
2022/02/14	3	41.28	1	41.30	41.20	2	4,128	0.05%
2022/02/11	0.2	41.90	2	41.85	41.80	-1.8	4,152	-0.04%
2022/02/10	0	0.00	5	42.20	41.85	-5	4,201	-0.12%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/02/07	0	0.00	0.2	41.55	41.75	-0.2	4,312	-0.01%
2022/01/26	2	40.83	0	0.00	40.80	2	4,330	0.05%
2022/01/25	3	40.90	1	40.85	40.80	2	4,417	0.05%
2022/01/24	6.2	41.06	0	0.00	41.35	6.2	4,453	0.14%
2022/01/21	5	41.51	0	0.00	41.35	5	4,537	0.11%
2022/01/20	2	41.85	0	0.00	42.00	2	4,538	0.04%
2022/01/19	2	41.85	1	42.05	41.80	1	4,576	0.02%
2022/01/18	1	42.90	0	0.00	42.75	1	4,557	0.02%
2022/01/17	0	0.00	4	43.10	43.10	-4	4,644	-0.09%
2022/01/14	2	43.65	2	43.48	43.55	0	4,736	0.00%
2022/01/13	0	0.00	3	43.63	43.45	-3	4,898	-0.06%
2022/01/12	3	42.60	0	0.00	42.60	3	4,951	0.06%
2022/01/11	3	42.70	5	42.95	42.75	-2	5,175	-0.04%
2022/01/10	17	43.13	0	0.00	43.30	17	5,515	0.31%
2022/01/07	4	43.75	2.2	43.71	43.60	1.8	5,730	0.03%
2022/01/06	0	0.00	1.4	43.56	43.60	-1.4	5,794	-0.02%
2022/01/05	0	0.00	5	43.50	43.55	-5	5,988	-0.08%
2022/01/04	11	43.13	5	43.00	43.25	6	6,131	0.10%
2022/01/03	5	42.80	4	42.73	42.85	1	6,645	0.02%
2021/12/30	10	42.20	1	42.25	41.90	9	6,725	0.13%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	0	0.00	2	41.95	41.85	-2	6,959	-0.03%
2021/12/27	1	41.95	9	41.98	42.00	-8	7,032	-0.11%
2021/12/24	2	41.65	2	42.40	42.30	0	7,180	0.00%
2021/12/23	0	0.00	7	41.81	41.95	-7	7,243	-0.10%
2021/12/22	0.5	41.75	0	0.00	41.60	0.5	7,395	0.01%
2021/12/21	2	41.70	0	0.00	41.80	2	7,547	0.03%
2021/12/20	0	0.00	3	42.10	41.85	-3	7,868	-0.04%
2021/12/17	6	41.70	4	41.95	41.85	2	8,019	0.02%
2021/12/16	0	0.00	1	41.20	41.25	-1	8,246	-0.01%
2021/12/15	5	41.20	28	41.17	41.15	-23	8,731	-0.26%
2021/12/13	1	41.60	13	41.64	41.55	-12	9,818	-0.12%
2021/12/10	1	41.50	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	6	41.85	41.70	-6	10,150	-0.06%
2021/12/08	0	0.00	3	41.80	41.70	-3	10,165	-0.03%
2021/12/07	2	41.53	1	41.45	41.90	1	10,150	0.01%
2021/12/06	2	41.60	1	41.55	41.55	1	10,137	0.01%
2021/12/03	2	41.45	0	0.00	41.45	2	10,151	0.02%
2021/11/30	0	0.00	1	41.65	41.00	-1	10,150	-0.01%
2021/11/29	4.2	40.91	1	41.30	41.10	3.2	10,145	0.03%
2021/11/26	0	0.00	1	41.90	41.60	-1	10,092	-0.01%
2021/11/25	2	42.73	1	42.75	42.40	1	10,021	0.01%
2021/11/24	2	42.95	3	42.77	42.80	-1	10,011	-0.01%
2021/11/23	1	43.30	0	0.00	43.15	1	9,994	0.01%
2021/11/22	0	0.00	10	44.17	44.05	-10	9,908	-0.10%
2021/11/19	2	43.65	4	44.01	43.30	-2	9,740	-0.02%
2021/11/18	0	0.00	26	43.16	43.10	-26	9,587	-0.27%
2021/11/17	4	42.83	3.6	43.43	43.40	0.4	9,523	0.00%
2021/11/16	2	42.75	16	42.61	43.35	-14	9,379	-0.15%
2021/11/15	0	0.00	1	42.20	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/11	3	41.08	3	41.37	40.80	0	9,095	0.00%
2021/11/09	0	0.00	1	41.90	42.10	-1	9,018	-0.01%
2021/11/08	1	41.50	1	41.60	41.50	0	8,969	0.00%
2021/11/05	1	41.65	0	0.00	41.85	1	8,947	0.01%
2021/11/04	1	41.50	2	41.70	41.50	-1	8,966	-0.01%
2021/11/03	2	41.40	0	0.00	41.40	2	8,918	0.02%
2021/11/02	2	41.55	1	42.00	41.50	1	8,965	0.01%
2021/11/01	3	41.42	11	41.16	41.35	-8	8,871	-0.09%
2021/10/29	9	41.48	24	41.25	41.10	-15	8,813	-0.17%
2021/10/28	32	42.45	2	42.05	41.90	30	8,730	0.34%
2021/10/27	1	42.20	2	42.20	42.25	-1	8,705	-0.01%
2021/10/26	18	42.35	2	42.45	42.40	16	8,666	0.18%
2021/10/25	0	0.00	2	42.85	42.70	-2	8,597	-0.02%
2021/10/22	11.5	42.23	3	42.42	42.20	8.5	8,522	0.10%
2021/10/21	1	43.30	25	42.72	43.10	-24	8,420	-0.29%
2021/10/20	5	41.55	1	41.95	41.40	4	8,208	0.05%
2021/10/19	37	42.24	10	42.26	41.90	27	8,091	0.33%
2021/10/18	32	42.95	8	43.07	42.15	24	7,879	0.30%
2021/10/15	16	43.44	37	43.79	44.25	-21	7,551	-0.28%
2021/10/14	32	43.44	24	43.10	42.95	8	7,346	0.11%
2021/10/13	37	42.97	12	43.11	43.65	25	7,244	0.35%
2021/10/12	10	42.94	2	43.83	42.70	8	7,081	0.11%
2021/10/08	58.1	44.03	20.9	44.61	44.20	37.2	6,883	0.54%
2021/10/07	5	42.50	9	42.67	43.05	-4	6,326	-0.06%
2021/10/06	7	41.82	5.2	41.82	42.15	1.8	6,118	0.03%
2021/10/05	1	40.20	0	0.00	40.30	1	5,905	0.02%
2021/10/04	7	40.62	1	40.50	40.60	6	5,852	0.10%
2021/10/01	8	40.46	0	0.00	40.25	8	5,782	0.14%
2021/09/30	1	42.00	0.2	42.00	42.70	0.8	5,642	0.01%
2021/09/29	1.1	42.00	35	41.90	42.00	-33.9	5,550	-0.61%
2021/09/28	5	42.23	18	42.31	42.80	-13	5,453	-0.24%
2021/09/27	4	45.13	8.6	43.89	43.10	-4.6	5,411	-0.09%
2021/09/24	14	43.56	14.1	43.73	44.00	-0.1	5,138	0.00%
2021/09/23	7	43.83	8	43.48	43.80	-1	4,989	-0.02%
2021/09/22	10.1	44.24	16.1	44.03	43.70	-6	4,756	-0.13%
2021/09/17	36.3	43.33	38.2	43.24	43.95	-1.9	4,291	-0.04%
2021/09/16	25.1	41.02	63	41.08	41.15	-37.9	3,610	-1.05%
2021/09/15	10.2	39.27	14.2	39.56	40.30	-4	3,399	-0.12%
2021/09/14	0	0.00	2.3	38.21	38.25	-2.3	3,195	-0.07%
2021/09/13	1	38.10	6	37.79	38.05	-5	3,189	-0.16%
2021/09/10	0	0.00	7	37.10	37.15	-7	3,229	-0.22%
2021/09/09	0.1	37.00	0	0.00	36.85	0.1	3,326	0.00%
2021/09/08	5	36.95	0	0.00	36.90	5	3,339	0.15%
2021/09/06	2	37.56	0	0.00	37.50	2	3,386	0.06%
2021/09/02	1	38.20	0	38.25	37.85	1	3,378	0.03%
2021/09/01	3	38.00	0	0.00	38.00	3	3,369	0.09%
2021/08/31	2.1	37.75	0	0.00	37.85	2.1	3,366	0.06%
2021/08/30	1	38.05	0	0.00	38.10	1	3,373	0.03%
2021/08/26	3	37.77	5	38.10	37.45	-2	3,367	-0.06%
2021/08/25	0	0.00	4	37.10	37.30	-4	3,369	-0.12%
2021/08/24	4	37.02	1	37.05	36.95	3	3,388	0.09%
2021/08/23	0	36.90	0	0.00	36.65	0	3,411	0.00%
2021/08/20	3	36.35	0	0.00	36.35	3	3,439	0.09%
2021/08/19	17	36.83	0	0.00	36.70	17	3,468	0.49%
2021/08/18	1	37.05	0	0.00	37.55	1	3,469	0.03%
2021/08/17	0	0.00	4	37.58	37.00	-4	3,480	-0.11%
2021/08/16	1.1	37.95	2	37.88	37.80	-0.9	3,481	-0.03%
2021/08/13	1	38.60	1	38.55	38.50	0	3,483	0.00%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/11	1	39.05	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1.4	39.53	0	0.00	39.40	1.4	3,646	0.04%
2021/08/06	4	41.23	0	0.00	40.90	4	3,899	0.10%
2021/08/05	0.1	40.10	1	40.25	40.10	-0.9	3,965	-0.02%
2021/08/03	1	39.55	0	0.00	39.40	1	4,282	0.02%
2021/07/28	2	39.80	1.1	39.71	39.70	1	4,571	0.02%
2021/07/27	0	40.85	2	41.25	40.40	-2	4,794	-0.04%
2021/07/26	3	40.88	1	41.10	40.85	2	4,940	0.04%
2021/07/22	5	40.95	1	40.70	40.70	4	5,087	0.08%
2021/07/21	8	40.20	10	40.40	40.00	-2	5,135	-0.04%
2021/07/20	1	40.65	0	0.00	40.60	1	5,149	0.02%
2021/07/19	2	41.38	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	0.00	3	42.67	42.50	-3	5,419	-0.06%
2021/07/15	0	0.00	2	42.20	41.75	-2	5,568	-0.04%
2021/07/14	0.1	41.46	0	0.00	41.15	0.1	5,798	0.00%
2021/07/12	2	42.08	5	42.48	42.50	-3	6,040	-0.05%
2021/07/09	3	41.90	6.6	42.05	41.95	-3.6	6,373	-0.06%
2021/07/08	3	42.27	2	42.35	42.00	1	6,864	0.01%
2021/07/07	0	0.00	1	42.85	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	1	42.75	42.70	-1	7,871	-0.01%
2021/07/05	2	42.90	5.2	43.50	42.80	-3.2	8,124	-0.04%
2021/07/02	0	0.00	3	43.02	43.00	-3	8,189	-0.04%
2021/07/01	2	42.55	0	0.00	42.15	2	8,194	0.02%
2021/06/30	0	0.00	1.1	42.45	42.60	-1.1	8,237	-0.01%
2021/06/28	1	42.20	2	42.30	42.50	-1	8,484	-0.01%
2021/06/25	3	42.87	1	42.40	42.50	2	8,515	0.02%
2021/06/24	2	42.18	9	42.33	42.75	-7	8,614	-0.08%
2021/06/23	1	41.60	2	41.10	41.60	-1	8,997	-0.01%
2021/06/22	1	39.60	4	39.95	40.00	-3	9,683	-0.03%
2021/06/21	1	40.55	0	0.00	39.50	1	10,778	0.01%
2021/06/18	1	40.10	1	40.55	40.50	0	10,830	0.00%
2021/06/17	0	0.00	2	40.10	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	1	40.05	40.05	-1	10,903	-0.01%
2021/06/15	1.1	39.59	0	0.00	39.40	1.1	11,015	0.01%
2021/06/11	0	0.00	3	39.83	39.65	-3	11,273	-0.03%
2021/06/09	3	39.78	0	0.00	39.35	3	11,374	0.03%
2021/06/07	3	39.90	0	0.00	39.80	3	11,473	0.03%
2021/06/04	5	40.01	10	40.10	40.15	-5	11,526	-0.04%
2021/06/03	2	40.20	3	40.13	40.10	-1	11,617	-0.01%
2021/06/02	1	39.80	2	39.80	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/28	1	39.63	0	0.00	39.70	1	11,827	0.01%
2021/05/27	17	38.81	0	0.00	38.80	17	11,868	0.14%
2021/05/26	2	39.48	5	39.25	39.80	-3	11,895	-0.03%
2021/05/25	3	39.75	1	40.00	39.55	2	12,015	0.02%
2021/05/24	1	39.40	4	39.45	39.50	-3	12,265	-0.02%
2021/05/20	10	38.70	1	39.00	38.60	9	12,562	0.07%
2021/05/19	2	39.03	0	0.00	39.20	2	12,798	0.02%
2021/05/18	10	37.44	41	37.95	38.85	-31	12,797	-0.24%
2021/05/17	38	36.78	2	36.10	36.00	36	12,762	0.28%
2021/05/14	26	39.29	4	40.40	38.90	22	12,672	0.17%
2021/05/13	3	38.18	57	38.72	38.40	-54	12,556	-0.43%
2021/05/12	62.9	37.38	8	38.26	38.10	54.9	12,478	0.44%
2021/05/11	9	40.92	2	41.13	40.60	7	12,357	0.06%
2021/05/10	2	42.88	8	43.08	43.20	-6	12,322	-0.05%
2021/05/07	20.1	41.65	23	42.32	42.90	-2.9	12,358	-0.02%
2021/05/06	1	40.50	1	41.15	40.55	0	12,440	0.00%
2021/05/04	29.3	41.32	5	40.49	40.50	24.3	12,698	0.19%
2021/05/03	2.3	43.55	2	43.50	42.95	0.3	12,571	0.00%
2021/04/29	10	45.90	0	0.00	45.40	10	12,565	0.08%
2021/04/28	1	45.50	2	45.30	45.15	-1	12,567	-0.01%
2021/04/27	5	45.33	4	45.50	45.60	1	12,645	0.01%
2021/04/26	0	0.00	3	44.75	44.75	-3	12,694	-0.02%
2021/04/23	0	0.00	2	44.85	44.60	-2	12,780	-0.02%
2021/04/22	49.2	45.35	7.4	46.21	44.35	41.7	12,901	0.32%
2021/04/21	16	46.93	2	46.43	46.50	14	12,842	0.11%
2021/04/20	14	47.50	8	47.37	47.85	6	12,734	0.05%
2021/04/19	15	46.38	8	46.27	46.40	7	12,771	0.05%
2021/04/16	3	45.52	7	45.77	45.65	-4	12,810	-0.03%
2021/04/15	12	46.15	24	46.04	45.55	-12	12,884	-0.09%
2021/04/14	21.2	46.83	38.6	46.61	47.20	-17.4	12,794	-0.14%
2021/04/13	18	47.58	17	47.13	46.80	1	13,010	0.01%
2021/04/12	16	46.18	44.1	46.15	46.30	-28.1	12,787	-0.22%
2021/04/09	25	44.82	74	44.94	44.70	-49	13,190	-0.37%
2021/04/08	24.2	43.88	0	0.00	44.05	24.2	13,439	0.18%
2021/04/07	0	0.00	5	44.20	43.95	-5	13,403	-0.04%
2021/04/06	6	44.23	5	44.13	44.00	1	13,536	0.01%
2021/04/01	23	44.13	24	44.08	44.45	-1	14,220	-0.01%
2021/03/31	17	43.89	12	44.05	44.05	5	14,437	0.03%
2021/03/30	18	43.31	8	43.25	43.35	10	14,258	0.07%
2021/03/29	25.1	43.36	36.2	43.43	43.45	-11.1	14,224	-0.08%
2021/03/26	24	43.57	16	43.70	43.25	8	14,084	0.06%
2021/03/25	42	46.27	13	46.09	45.10	29	13,578	0.21%
2021/03/24	50	44.77	98	45.78	46.65	-48	12,788	-0.38%
2021/03/23	4	42.59	1	42.45	42.45	3	11,679	0.03%
2021/03/22	10	42.17	0	42.20	42.45	10	11,591	0.09%
2021/03/19	7	42.25	2	42.10	42.10	5	11,540	0.04%
2021/03/18	9	42.96	2	43.68	42.80	7	11,438	0.06%
2021/03/17	5	42.90	3	43.97	43.30	2	11,313	0.02%
2021/03/16	1	42.35	3	42.78	42.75	-2	11,058	-0.02%
2021/03/15	1	42.50	0	0.00	42.25	1	10,985	0.01%
2021/03/12	2	42.35	0	0.00	42.50	2	10,965	0.02%
2021/03/11	0	0.00	18	42.46	42.40	-18	10,998	-0.16%
2021/03/09	6	42.05	10	42.66	42.85	-4	10,911	-0.04%
2021/03/08	36	42.37	50	41.90	42.10	-14	10,839	-0.13%
2021/03/05	20	41.15	0.1	41.50	41.50	19.9	10,725	0.19%
2021/03/04	31	41.60	21	41.74	41.60	10	10,714	0.09%
2021/03/03	0	0.00	10	41.55	41.85	-10	10,655	-0.09%
2021/03/02	3	41.65	74	41.28	41.20	-71	10,597	-0.67%
2021/02/26	8	41.80	0	0.00	41.65	8	10,553	0.08%
2021/02/25	42	42.50	1	42.45	42.60	41	10,566	0.39%
2021/02/24	6	41.63	2	42.03	41.40	4	10,518	0.04%
2021/02/23	6	43.43	12	43.50	43.55	-6	10,325	-0.06%
2021/02/22	25	42.99	16	43.08	42.90	9	10,227	0.09%
2021/02/19	54	42.40	22	43.47	43.70	32	10,159	0.31%
2021/02/18	12	41.03	2	40.90	41.10	10	9,965	0.10%
2021/02/17	18.1	40.78	0	0.00	40.90	18.1	10,053	0.18%
2021/02/05	3	40.32	0	0.00	40.00	3	10,018	0.03%
2021/02/04	0	0.00	1	40.35	40.35	-1	9,982	-0.01%
2021/02/03	0	0.00	1	41.25	40.95	-1	9,973	-0.01%
2021/02/02	2	40.88	5	41.17	41.15	-3	9,943	-0.03%
2021/02/01	3	40.27	1	40.65	40.45	2	9,892	0.02%
2021/01/28	9	41.64	2	41.93	41.35	7	9,789	0.07%
2021/01/27	17	42.63	7	42.32	43.20	10	9,589	0.10%
2021/01/26	6	41.42	60	41.28	41.10	-54	9,261	-0.58%
2021/01/25	16	41.88	2	42.38	41.95	14	9,225	0.15%
2021/01/22	10	42.03	28	42.87	43.20	-18	9,197	-0.20%
2021/01/21	7	41.26	4	41.18	40.95	3	9,061	0.03%
2021/01/20	2	42.03	11	42.27	41.45	-9	8,987	-0.10%
2021/01/19	1	42.90	8	43.18	43.05	-7	8,845	-0.08%
2021/01/18	54	43.39	32	42.27	43.55	22	8,730	0.25%
2021/01/15	72.1	42.67	89	43.34	42.75	-16.9	8,578	-0.20%
2021/01/14	44	44.51	1	43.85	44.30	43	8,366	0.51%
2021/01/13	6.5	44.55	0	0.00	44.45	6.5	8,162	0.08%
2021/01/12	13.1	44.63	53.2	44.48	43.95	-40.1	8,071	-0.50%
2021/01/11	12.4	47.09	0	0.00	46.80	12.4	7,913	0.16%
2021/01/08	12	47.05	17	47.29	46.55	-5	7,853	-0.06%
2021/01/07	50	48.06	11	48.71	48.00	39	7,662	0.51%
2021/01/06	70	49.22	40.5	50.11	49.00	29.5	7,415	0.40%
2021/01/05	47.1	49.46	57.5	50.16	48.85	-10.5	6,700	-0.16%
2021/01/04	76.1	50.36	206.4	46.42	50.90	-130.3	6,279	-2.08%	大賣/鉅額交易
2020/12/31	223.3	46.68	50	45.97	46.90	173.3	5,551	3.12%	大買/鉅額交易
2020/12/29	15	42.74	39	42.43	42.20	-24	5,130	-0.47%
2020/12/28	47.1	43.25	84.2	43.06	43.50	-37.1	4,966	-0.75%
2020/12/25	65	40.97	16.2	39.56	41.05	48.8	4,236	1.15%
2020/12/24	0	0.00	3	37.35	37.35	-3	3,943	-0.08%
2020/12/22	26	37.04	0	0.00	37.00	26	3,990	0.65%
2020/12/18	0	36.85	0	0.00	37.55	0	3,965	0.00%
2020/12/17	5.4	36.99	2.5	36.98	36.90	2.8	4,034	0.07%
2020/12/16	4	37.04	37	37.04	37.50	-33	4,059	-0.81%
2020/12/15	45	37.05	0	0.00	36.50	45	4,114	1.09%
2020/12/14	0.2	36.90	0	0.00	36.70	0.2	4,295	0.00%
2020/12/11	2	36.80	0	0.00	36.80	2	4,351	0.05%
2020/12/10	21	37.48	0	0.00	37.65	21	4,463	0.47%
2020/12/09	20	37.93	0	0.00	37.85	20	4,563	0.44%
2020/12/08	0	0.00	3	37.70	37.65	-3	4,692	-0.06%
2020/12/07	23	37.55	41	37.89	37.65	-18	4,911	-0.37%
2020/12/04	18	38.35	0	0.00	38.45	18	5,046	0.36%
2020/12/03	6	38.29	0	0.00	38.25	6	5,035	0.12%
2020/12/02	0	0.00	2	38.30	38.55	-2	5,096	-0.04%
2020/11/30	7	39.00	4	39.20	39.00	3	5,256	0.06%
2020/11/27	0	0.00	1	38.65	39.35	-1	5,360	-0.02%
2020/11/25	2	39.10	1.3	39.13	39.50	0.7	5,902	0.01%
2020/11/24	2.4	39.26	46.1	39.03	38.75	-43.7	6,017	-0.73%
2020/11/23	4	40.00	3.4	39.99	40.10	0.6	6,060	0.01%
2020/11/20	1	39.85	2	39.38	40.05	-1	6,286	-0.02%
2020/11/19	1	39.30	5	39.07	38.90	-4	6,314	-0.06%
2020/11/18	0	0.00	2	38.63	39.00	-2	6,319	-0.03%
2020/11/17	2	37.15	3	38.03	38.10	-1	6,289	-0.02%
2020/11/16	10	37.35	0	0.00	37.70	10	6,399	0.16%
2020/11/13	2	36.50	0	0.00	36.25	2	6,375	0.03%
2020/11/10	0	0.00	1	34.80	35.05	-1	6,818	-0.01%
2020/11/06	3	33.93	2	34.00	34.00	1	7,052	0.01%
2020/11/04	2	35.05	0	0.00	35.15	2	7,647	0.03%
2020/11/03	200	35.33	0	0.00	35.05	200	7,742	2.58%	大買/鉅額交易
2020/11/02	0	0.00	58	34.89	34.90	-58	7,806	-0.74%
2020/10/30	3	35.60	150	35.57	35.60	-147	7,864	-1.87%	大賣/鉅額交易
2020/10/29	0	0.00	0.6	37.77	37.55	-0.6	7,849	-0.01%
2020/10/26	1	38.35	1	38.25	38.30	0	8,080	0.00%
2020/10/21	0	0.00	12.7	38.06	38.20	-12.7	8,288	-0.15%
2020/10/20	22.4	38.14	0	0.00	38.30	22.4	8,430	0.27%
2020/10/19	25.8	38.14	4.3	39.56	38.00	21.6	8,490	0.25%
2020/10/06	4	23.70	7	23.81	23.95	-3	8,403	-0.04%
2020/10/05	0	0.00	1	22.95	22.85	-1	8,393	-0.01%
2020/09/24	4	22.39	0	0.00	22.55	4	8,931	0.04%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/15	1	23.70	0	0.00	23.75	1	8,950	0.01%
2020/09/14	0	0.00	20	23.68	23.60	-20	9,023	-0.22%
2020/09/11	7	23.83	0	0.00	23.70	7	9,128	0.08%
2020/09/10	7	24.28	0	0.00	24.35	7	9,194	0.08%
2020/09/08	9	24.56	1	24.25	24.25	8	9,286	0.09%
2020/09/07	0	0.00	4	25.74	25.20	-4	9,275	-0.04%
2020/09/04	0	0.00	2	25.65	25.45	-2	9,415	-0.02%
2020/09/03	1	25.50	6	25.78	25.30	-5	9,458	-0.05%
2020/09/02	13	25.77	0.6	25.55	25.70	12.4	9,787	0.13%
2020/09/01	4	25.39	2	25.30	25.90	2	10,242	0.02%
2020/08/31	5	25.34	10.3	25.33	25.30	-5.3	10,258	-0.05%
2020/08/28	1	24.70	0	0.00	24.65	1	10,694	0.01%
2020/08/27	0	0.00	5	24.90	24.75	-5	10,730	-0.05%
2020/08/26	5	25.00	1	24.85	25.10	4	10,706	0.04%
2020/08/25	5	24.65	0	0.00	24.40	5	10,706	0.05%
2020/08/24	5	24.40	1	24.40	24.85	4	10,717	0.04%
2020/08/21	32	25.01	80	24.88	25.10	-48	10,745	-0.45%
2020/08/20	15	23.11	10	23.40	23.30	5	10,541	0.05%
2020/08/19	1	24.85	1	24.75	24.75	0	10,319	0.00%
2020/08/18	0	0.00	3	25.05	25.35	-3	10,271	-0.03%
2020/08/17	42	24.61	25	24.91	25.15	17	10,263	0.17%
2020/08/14	1	23.95	31	24.09	23.85	-30	10,253	-0.29%
2020/08/13	0	0.00	20	24.60	24.40	-20	10,722	-0.19%
2020/08/12	1	24.15	0	0.00	24.40	1	11,160	0.01%
2020/08/11	4	24.20	5	24.55	24.55	-1	11,315	-0.01%
2020/08/10	2	24.02	0	0.00	24.20	2	11,238	0.02%
2020/08/07	14	24.45	5	24.71	24.00	9	11,141	0.08%
2020/08/06	0	0.00	10	24.00	23.90	-10	10,896	-0.09%
2020/08/05	1	23.50	0	0.00	23.50	1	10,748	0.01%
2020/08/04	2	23.45	13	23.48	23.50	-11	10,813	-0.10%
2020/08/03	1	23.55	1	23.75	23.45	0	10,766	0.00%
2020/07/31	1	23.60	21	23.65	23.70	-20	10,628	-0.19%
2020/07/30	5	22.63	55	22.97	23.00	-50	10,275	-0.49%
2020/07/29	1	21.75	3	22.07	21.80	-2	10,056	-0.02%
2020/07/27	3	20.75	2	20.73	20.70	1	10,058	0.01%
2020/07/24	7	21.31	0	0.00	21.10	7	10,072	0.07%
2020/07/23	2	21.65	10	21.70	21.85	-8	10,053	-0.08%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	15	22.00	21.90	-15	10,042	-0.15%
2020/07/17	3	21.68	2	21.65	21.45	1	10,058	0.01%
2020/07/16	3	21.80	2	21.80	21.80	1	10,100	0.01%
2020/07/15	3	21.73	8	21.92	21.65	-5	10,074	-0.05%
2020/07/10	1	21.25	0	0.00	21.10	1	10,118	0.01%
2020/07/09	5	21.30	9	21.18	21.10	-4	10,131	-0.04%
2020/07/08	16	21.44	13	21.47	21.40	3	10,172	0.03%
2020/07/07	12	21.68	10	21.73	22.25	2	10,259	0.02%
2020/07/06	11	21.10	17	21.17	21.25	-6	10,679	-0.06%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/07/02	32	21.27	5	21.35	21.25	27	11,299	0.24%
2020/07/01	10	21.28	0	0.00	21.35	10	11,619	0.09%
2020/06/30	0	0.00	5	21.50	21.55	-5	11,996	-0.04%
2020/06/29	6	21.05	10	20.95	21.15	-4	12,611	-0.03%
2020/06/24	5	21.75	4	21.90	21.90	1	12,541	0.01%
2020/06/23	0	0.00	1	22.10	22.15	-1	12,518	-0.01%
2020/06/19	0	0.00	4	22.65	22.50	-4	12,547	-0.03%
2020/06/18	0	0.00	10	22.80	22.50	-10	12,504	-0.08%
2020/06/17	10	22.85	1	22.95	22.90	9	12,471	0.07%
2020/06/16	0	0.00	1	22.55	22.80	-1	12,489	-0.01%
2020/06/15	3	22.42	11	22.42	22.10	-8	12,420	-0.06%
2020/06/12	7	22.27	0	0.00	22.25	7	12,415	0.06%
2020/06/11	7	23.02	61	22.81	22.70	-54	12,296	-0.44%
2020/06/10	13	23.68	7	23.87	23.85	6	12,240	0.05%
2020/06/09	21	23.70	37	23.96	23.85	-16	12,160	-0.13%
2020/06/08	13	23.54	1	24.00	23.20	12	11,764	0.10%
2020/06/05	0	0.00	57	22.25	22.30	-57	11,237	-0.51%
2020/06/04	57	22.35	12.8	21.87	22.35	44.2	11,126	0.40%
2020/06/03	0	0.00	2	20.45	20.35	-2	10,578	-0.02%
2020/06/01	0	0.00	13	20.18	20.30	-13	10,650	-0.12%
2020/05/28	7	20.00	0	0.00	19.80	7	10,651	0.07%
2020/05/27	0	0.00	13	20.05	19.90	-13	10,612	-0.12%
2020/05/26	5	20.00	2	20.00	19.90	3	10,745	0.03%
2020/05/25	14	20.07	1	20.05	20.25	13	10,725	0.12%
2020/05/22	1	20.20	0	0.00	20.05	1	10,719	0.01%
2020/05/21	21	20.52	36	20.51	20.60	-15	10,663	-0.14%
2020/05/20	17	19.80	16	19.63	20.35	1	10,541	0.01%
2020/05/19	26	19.33	25	19.70	19.70	1	10,116	0.01%
2020/05/18	5	17.81	41	17.84	17.95	-36	9,692	-0.37%
2020/05/15	36	17.02	1	16.95	16.90	35	9,511	0.37%
2020/05/14	5	16.75	0	0.00	16.70	5	9,458	0.05%
2020/05/13	0	0.00	2	16.80	16.95	-2	9,527	-0.02%
2020/05/12	1	16.70	2	16.90	16.75	-1	9,612	-0.01%
2020/05/06	1	16.50	1	16.40	16.40	0	10,143	0.00%
2020/05/04	8	16.83	1	16.70	16.70	7	10,085	0.07%
2020/04/30	1	17.55	0	0.00	17.40	1	10,060	0.01%
2020/04/28	1	17.00	1	16.85	16.90	0	9,978	0.00%
2020/04/27	2	17.03	3	17.00	17.10	-1	9,904	-0.01%
2020/04/24	14	16.75	0	0.00	16.70	14	9,845	0.14%
2020/04/23	0	0.00	3	16.93	17.00	-3	9,776	-0.03%
2020/04/22	3	16.60	0	0.00	16.55	3	9,690	0.03%
2020/04/21	4	16.79	1	17.15	16.75	3	9,616	0.03%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	1	17.80	20	17.85	17.80	-19	9,427	-0.20%
2020/04/16	0	0.00	55	18.05	18.20	-55	9,317	-0.59%
2020/04/15	2	18.55	22	18.65	18.35	-20	9,244	-0.22%
2020/04/14	26	18.70	20	18.35	18.45	6	9,153	0.07%
2020/04/13	1	18.60	1	18.70	18.70	0	9,024	0.00%
2020/04/10	44	18.83	88	18.92	18.75	-44	8,882	-0.50%
2020/04/09	74	18.72	28	18.73	18.50	46	8,637	0.53%
2020/04/08	28	17.84	21	18.15	18.15	7	7,968	0.09%
2020/04/07	2	15.98	46	16.13	16.50	-44	7,539	-0.58%
2020/04/06	41	15.29	149	15.17	15.55	-108	7,210	-1.50%	大賣/鉅額交易
2020/04/01	57	14.76	56	14.69	14.85	1	6,853	0.01%
2020/03/31	260	14.77	145	14.71	14.70	115	6,443	1.78%	大買/大賣/鉅額交易
2020/03/27	2	16.73	2	16.50	16.30	0	5,786	0.00%
2020/03/26	2	16.18	1	16.00	16.65	1	5,713	0.02%
2020/03/25	1	15.50	0	0.00	15.50	1	5,625	0.02%
2020/03/23	1	14.45	0	0.00	14.45	1	5,505	0.02%
2020/03/20	2	15.30	2	15.25	15.15	0	5,562	0.00%
2020/03/19	1	14.50	5	14.75	14.50	-4	5,495	-0.07%
2020/03/17	0	0.00	2	16.50	16.40	-2	5,310	-0.04%
2020/03/16	0	0.00	1	17.65	17.00	-1	5,212	-0.02%
2020/03/13	1	17.20	0	0.00	17.60	1	5,173	0.02%
2020/03/12	2	18.80	0	0.00	18.60	2	5,023	0.04%
2020/03/11	3	20.05	0	0.00	19.65	3	4,910	0.06%
2020/03/10	0	0.00	1	20.10	20.35	-1	4,867	-0.02%
2020/03/04	1	20.85	2	20.90	21.15	-1	4,486	-0.02%
2020/03/03	0	0.00	5	21.01	20.85	-5	4,407	-0.11%
2020/03/02	2	20.75	0	0.00	20.30	2	4,305	0.05%
2020/02/27	5	20.85	1	20.45	20.40	4	4,172	0.10%
2020/02/26	2	21.75	7	21.55	21.55	-5	4,034	-0.12%
2020/02/21	0	0.00	28	20.83	20.95	-28	3,682	-0.76%
2020/02/20	2	21.13	9	21.03	21.05	-7	3,614	-0.19%
2020/02/19	115	20.94	6	20.93	20.90	109	3,444	3.16%	大買/鉅額交易
2020/02/18	0	0.00	1	20.05	20.15	-1	3,365	-0.03%
2020/02/13	4	20.04	1	20.10	20.00	3	3,221	0.09%
2020/02/12	3	19.95	11	20.05	20.05	-8	3,161	-0.25%
2020/02/11	3	19.93	0	0.00	19.65	3	3,040	0.10%
2020/02/10	10	19.74	3	19.97	19.90	7	2,847	0.25%
2020/02/06	0	0.00	2	18.20	18.75	-2	2,407	-0.08%
2020/02/05	0.5	17.55	2	17.45	17.55	-1.5	2,352	-0.06%
2020/02/03	2	17.10	0	0.00	17.15	2	2,303	0.09%
2020/01/31	4	18.03	0	0.00	17.90	4	2,244	0.18%
2020/01/30	9	18.27	3	18.42	17.95	6	2,238	0.27%
2020/01/10	3	18.82	6	19.00	19.00	-3	2,303	-0.13%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2020/01/07	0	0.00	1	19.10	19.00	-1	2,321	-0.04%
2020/01/03	2	19.65	1	19.70	19.50	1	2,391	0.04%
2019/12/26	2	19.55	0	0.00	19.50	2	2,460	0.08%
2019/12/19	0	0.00	10	19.55	19.45	-10	2,550	-0.39%
2019/12/18	2	19.75	0	0.00	19.65	2	2,554	0.08%
2019/12/17	12	19.70	2	19.70	19.75	10	2,559	0.39%
2019/12/10	0	0.00	2	19.15	19.10	-2	2,853	-0.07%
2019/12/06	0	0.00	1	18.95	18.80	-1	2,894	-0.03%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/12/02	5	19.00	0	0.00	19.00	5	3,035	0.16%
2019/11/18	0	0.00	1	18.65	18.80	-1	3,179	-0.03%
2019/11/15	2	18.65	0	0.00	18.70	2	3,276	0.06%
2019/11/12	2	19.15	0	0.00	19.15	2	3,317	0.06%
2019/11/11	3	19.27	0	0.00	19.20	3	3,510	0.09%
2019/11/08	80	19.60	0	0.00	19.65	80	3,598	2.22%
2019/11/06	6	19.51	0	0.00	19.50	6	3,789	0.16%
2019/11/05	2	19.55	0	0.00	19.70	2	3,820	0.05%
2019/11/01	0	0.00	1	19.60	19.50	-1	3,897	-0.03%
2019/10/25	3	19.63	0	0.00	19.65	3	4,554	0.07%
2019/10/23	1	19.75	1	19.55	19.65	0	4,951	0.00%
2019/10/22	0	0.00	8	19.75	19.80	-8	4,970	-0.16%
2019/10/21	19	19.85	0	0.00	19.85	19	5,024	0.38%
2019/10/18	2	19.43	0	0.00	19.50	2	5,082	0.04%
2019/10/17	0	0.00	1	19.65	19.70	-1	5,096	-0.02%
2019/10/16	4.3	19.41	0	0.00	19.55	4.3	5,099	0.08%
2019/10/15	0.1	19.35	0	0.00	19.25	0.1	5,062	0.00%
2019/10/09	0	0.00	1	19.05	18.95	-1	5,240	-0.02%
2019/10/08	0.1	19.40	0	0.00	19.25	0.1	5,411	0.00%
2019/10/07	0.5	19.60	1	19.45	19.40	-0.5	5,512	-0.01%
2019/10/04	1	19.35	0	0.00	19.40	1	5,551	0.02%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	4	19.95	1	19.90	19.80	3	5,725	0.05%
2019/09/25	2	20.20	0	0.00	20.25	2	6,043	0.03%
2019/09/23	0	0.00	2	20.50	20.30	-2	6,249	-0.03%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.65	9	20.69	20.60	-8	6,527	-0.12%
2019/09/18	8	20.30	3	20.23	20.40	5	6,707	0.07%
2019/09/17	1	20.55	1	20.20	20.10	0	6,676	0.00%
2019/09/16	0	0.00	3	21.18	21.35	-3	6,610	-0.05%
2019/09/09	3	21.70	1	21.40	21.35	2	6,974	0.03%
2019/09/06	0	0.00	4	20.85	20.85	-4	6,919	-0.06%
2019/09/05	0	0.00	2	20.85	20.85	-2	7,119	-0.03%
2019/09/04	11	20.85	0	0.00	20.90	11	7,295	0.15%
2019/08/29	1	20.95	0	0.00	20.90	1	7,911	0.01%
2019/08/22	1	21.00	0	0.00	21.00	1	9,296	0.01%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	1	21.15	1	21.25	21.15	0	10,315	0.00%
2019/08/16	21	21.40	0	0.00	21.30	21	10,429	0.20%
2019/08/15	0	0.00	20	21.10	21.10	-20	10,583	-0.19%
2019/08/14	2	21.63	1	22.40	21.90	1	10,655	0.01%
2019/08/13	1	22.30	1	22.80	22.25	0	10,900	0.00%
2019/08/08	0	0.00	2	23.10	23.20	-2	11,763	-0.02%
2019/08/07	1	23.05	0	0.00	23.00	1	11,837	0.01%
2019/08/06	1	22.55	0	0.00	22.70	1	12,036	0.01%
2019/08/02	1	22.95	0.1	23.05	23.05	0.9	11,956	0.01%
2019/08/01	0	0.00	5	23.71	23.60	-5	11,864	-0.04%
2019/07/30	1	24.60	3	24.20	24.30	-2	11,699	-0.02%
2019/07/29	2.1	24.26	3	24.32	24.45	-0.9	11,611	-0.01%
2019/07/26	1	23.90	15	23.90	23.90	-14	11,344	-0.12%
2019/07/25	0	0.00	1	22.65	22.65	-1	10,970	-0.01%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/22	2	23.15	0	0.00	23.20	2	10,850	0.02%
2019/07/19	1	23.70	2	23.35	23.35	-1	10,746	-0.01%
2019/07/17	0	0.00	35	23.50	23.45	-35	10,646	-0.33%
2019/07/16	0	0.00	1	23.60	23.45	-1	10,642	-0.01%
2019/07/15	0	0.00	2	23.48	23.90	-2	10,573	-0.02%
2019/07/12	3	23.38	2.2	23.44	23.15	0.8	10,479	0.01%
2019/07/11	0	0.00	38	23.95	23.95	-38	10,325	-0.37%
2019/07/10	0	0.00	1	24.00	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	2	23.80	23.80	-2	10,487	-0.02%
2019/07/05	2	23.80	1	23.50	23.60	1	10,474	0.01%
2019/07/03	1	23.15	2	23.45	23.00	-1	10,384	-0.01%
2019/07/01	0	0.00	50	23.20	23.25	-50	10,231	-0.49%
2019/06/28	0	0.00	50	22.65	22.80	-50	10,096	-0.50%
2019/06/27	0	0.00	10	22.80	22.80	-10	10,070	-0.10%
2019/06/26	0.1	22.95	1	22.90	22.95	-0.9	10,027	-0.01%
2019/06/25	0	0.00	2	22.65	22.60	-2	10,079	-0.02%
2019/06/24	11	22.05	0	0.00	22.10	11	9,829	0.11%
2019/06/19	7	21.59	0	0.00	21.80	7	9,332	0.08%
2019/06/17	3	21.45	0	0.00	21.45	3	9,199	0.03%
2019/06/13	2	21.53	0.1	21.70	21.60	1.9	9,022	0.02%
2019/06/12	0	0.00	2.1	22.05	22.00	-2.1	8,821	-0.02%
2019/06/11	1	22.50	0	0.00	22.60	1	8,623	0.01%
2019/06/10	1	22.50	0.1	22.50	22.50	0.9	8,484	0.01%
2019/06/06	0	0.00	10	22.70	22.55	-10	8,361	-0.12%
2019/06/05	1	23.55	4	23.10	23.20	-3	8,178	-0.04%
2019/06/04	9	23.21	14.1	23.18	23.10	-5.1	7,985	-0.06%
2019/06/03	0	0.00	2	23.50	23.25	-2	7,805	-0.03%
2019/05/31	2	23.70	0	0.00	23.85	2	7,586	0.03%
2019/05/30	1	24.05	1	23.95	23.85	0	7,354	0.00%
2019/05/29	44	24.11	44	24.41	24.00	0	7,142	0.00%
2019/05/28	12.1	24.19	4	24.08	23.55	8.1	6,501	0.12%
2019/05/27	3	23.53	20	23.88	23.95	-17	6,045	-0.28%
2019/05/23	0.1	21.90	6	22.25	21.80	-5.9	5,322	-0.11%
2019/05/22	5.1	22.18	1	22.55	22.55	4.1	5,186	0.08%
2019/05/21	4	22.13	2	22.00	22.25	2	4,989	0.04%
2019/05/20	23	22.54	7	22.70	22.50	16	4,829	0.33%
2019/05/17	17.2	22.00	29	22.15	22.15	-11.8	4,370	-0.27%
2019/05/16	6	20.71	24	20.76	20.50	-18	3,649	-0.49%
2019/05/15	2	19.95	1	20.20	20.30	1	3,246	0.03%
2019/05/14	1	20.00	0	0.00	20.20	1	3,131	0.03%
2019/05/13	16	19.35	0	0.00	19.60	16	2,878	0.56%
2019/04/25	0	0.00	1	19.80	19.70	-1	2,782	-0.04%
2019/04/22	2	19.93	0	0.00	19.90	2	2,783	0.07%
2019/04/16	1	19.35	0	0.00	19.20	1	2,716	0.04%
2019/04/15	0	0.00	1	19.30	19.30	-1	2,627	-0.04%
2019/04/11	0	0.00	1	20.40	20.35	-1	2,304	-0.04%
2019/04/10	2	20.55	7	20.55	20.70	-5	2,286	-0.22%
2019/04/09	1	20.65	0	0.00	20.60	1	2,251	0.04%
2019/04/08	38	20.34	0	0.00	20.25	38	2,147	1.77%
2019/03/29	1	19.45	36	19.81	19.45	-35	2,083	-1.68%
2019/03/28	58	20.00	31	19.96	19.90	27	2,029	1.33%
2019/03/27	0	0.00	3	18.85	18.85	-3	1,773	-0.17%
2019/03/26	0	0.00	4	18.90	18.80	-4	1,808	-0.22%
2019/03/25	0	0.00	2	18.85	18.80	-2	1,977	-0.10%
2019/03/20	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/03/19	0	0.00	1	18.95	18.85	-1	2,241	-0.04%
2019/03/15	40	18.95	0	0.00	18.90	40	2,343	1.71%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/02/27	1	19.00	0	0.00	18.90	1	4,111	0.02%
2019/02/25	6	19.00	1	19.00	19.00	5	4,124	0.12%
2019/02/22	0	0.00	0.3	18.95	18.95	-0.3	4,106	-0.01%
2019/02/21	0	0.00	0	18.70	18.70	0	4,074	0.00%
2019/02/20	0	0.00	1	18.70	18.65	-1	4,062	-0.02%
2019/02/15	1	18.65	0	0.00	18.65	1	4,083	0.02%
2019/02/14	1	18.50	11	18.50	18.50	-10	4,018	-0.25%
2019/02/13	3	18.42	0	0.00	18.50	3	4,016	0.07%
2019/02/12	4	18.44	0	0.00	18.50	4	4,021	0.10%
2019/01/29	5	18.50	0	0.00	18.50	5	4,053	0.12%
2019/01/22	2	18.23	0	0.00	18.20	2	4,039	0.05%
2019/01/17	0	0.00	1	18.00	18.05	-1	4,132	-0.02%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/14	0	0.00	2	17.85	17.85	-2	4,161	-0.05%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/07	3	17.93	0	0.00	17.90	3	4,242	0.07%
2019/01/04	1	17.60	0	0.00	17.70	1	4,275	0.02%
2018/12/28	0	0.00	3	18.10	18.20	-3	4,402	-0.07%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	3	18.53	0	0.00	18.55	3	4,446	0.07%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/21	2	19.30	0	0.00	19.25	2	4,489	0.04%
2018/12/20	2	19.45	0	0.00	19.35	2	4,486	0.04%
2018/12/19	2	19.55	2.1	19.50	19.45	-0.1	4,479	0.00%
2018/12/14	5	20.40	3	20.57	20.55	2	4,241	0.05%
2018/12/13	1	20.20	4	20.25	20.30	-3	4,159	-0.07%
2018/12/11	6	19.99	6	19.83	19.80	0	4,108	0.00%
2018/12/10	3	20.10	3	20.13	20.10	0	4,107	0.00%
2018/12/07	5	19.79	6	20.10	20.05	-1	4,060	-0.02%
2018/12/06	5	20.13	17	20.49	20.05	-12	3,944	-0.30%
2018/12/05	22	20.80	47	20.76	21.00	-25	3,702	-0.68%
2018/12/04	6	19.95	6	19.63	20.00	0	2,803	0.00%
2018/11/28	10	18.00	0	0.00	18.15	10	2,337	0.43%
2018/11/26	0	0.00	1	17.95	18.00	-1	2,363	-0.04%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	10.2	18.10	0	0.00	17.95	10.2	2,401	0.42%
2018/11/21	0	0.00	0.6	18.30	18.25	-0.6	2,394	-0.03%
2018/11/20	1	18.10	0	0.00	18.00	1	2,400	0.04%
2018/11/15	0.1	18.20	1	18.15	18.20	-0.9	2,392	-0.04%
2018/11/12	2	18.00	0	0.00	18.00	2	2,442	0.08%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/01	0	0.00	1	18.00	18.00	-1	2,568	-0.04%
2018/10/31	1	17.90	0	0.00	18.05	1	2,578	0.04%
2018/10/26	4	17.83	3	17.55	17.70	1	2,615	0.04%
2018/10/24	0	0.00	50	18.50	18.60	-50	2,622	-1.91%
2018/10/22	3	18.75	0	0.00	18.75	3	2,612	0.11%
2018/10/19	3	18.60	0	0.00	18.55	3	2,641	0.11%
2018/10/11	24	19.90	0	0.00	19.65	24	2,494	0.96%
2018/10/09	0.1	20.85	0	0.00	20.90	0.1	2,404	0.00%
2018/10/08	50	20.80	0	0.00	20.70	50	2,408	2.08%
2018/10/05	1.4	20.90	1	20.70	20.75	0.4	2,396	0.02%
2018/10/01	0	0.00	1	21.65	21.60	-1	2,336	-0.04%
2018/09/17	0	0.00	1	21.15	21.05	-1	2,472	-0.04%
2018/09/10	1	20.35	2	20.40	20.30	-1	2,855	-0.04%
2018/09/07	0	0.00	11	20.36	20.30	-11	2,917	-0.38%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	0	0.00	4	21.25	21.20	-4	3,020	-0.13%
2018/08/31	0.2	21.05	0	0.00	21.05	0.2	3,042	0.01%
2018/08/29	20	20.70	1	20.95	21.05	19	3,092	0.61%
2018/08/27	1	20.75	0	0.00	20.60	1	3,123	0.03%
2018/08/24	0.3	20.60	0	0.00	20.60	0.3	3,156	0.01%
2018/08/23	3	20.52	0	0.00	20.60	3	3,189	0.09%
2018/08/22	0	0.00	0.1	20.45	20.45	-0.1	3,234	0.00%
2018/08/20	0	0.00	5	20.25	20.30	-5	3,283	-0.15%
2018/08/14	2.3	20.70	1	20.65	20.60	1.3	3,334	0.04%
2018/08/13	4	20.94	0	0.00	20.70	4	3,393	0.12%
2018/08/10	0	0.00	2	21.15	21.15	-2	3,482	-0.06%
2018/08/09	0.3	20.95	0	0.00	21.00	0.3	3,584	0.01%
2018/08/08	23	21.05	0	0.00	21.00	23	3,629	0.63%
2018/08/07	9.3	21.10	0	0.00	21.05	9.3	3,681	0.25%
2018/08/02	21.1	21.25	0	0.00	21.20	21.1	3,905	0.54%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/30	0	0.00	4	21.10	21.10	-4	3,785	-0.11%
2018/07/25	20	21.10	0	0.00	21.15	20	3,767	0.53%
2018/07/24	1	21.05	1	21.10	21.10	0	3,757	0.00%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/17	21	21.00	0	0.00	21.25	21	3,705	0.57%
2018/07/16	30	21.20	0	0.00	21.15	30	3,664	0.82%
2018/07/13	20	21.10	0	0.00	21.10	20	3,664	0.55%
2018/07/12	1	21.05	0	0.00	21.00	1	3,670	0.03%
2018/07/06	2	20.60	0	0.00	20.60	2	3,646	0.05%
2018/07/03	2	20.90	0	0.00	20.80	2	3,682	0.05%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/26	0	0.00	6	21.80	21.85	-6	3,441	-0.17%
2018/06/21	2	21.88	1	21.85	21.85	1	3,285	0.03%
2018/06/20	1	22.10	1	22.10	22.10	0	3,202	0.00%
2018/06/19	1	22.15	0	0.00	22.05	1	3,155	0.03%
2018/06/15	21	22.40	0	0.00	22.35	21	3,063	0.69%
2018/06/11	4	22.98	0	0.00	22.80	4	2,998	0.13%
2018/06/04	0	0.00	2	23.30	23.35	-2	2,873	-0.07%
2018/06/01	5	23.45	1	23.50	23.30	4	2,852	0.14%
2018/05/31	0	0.00	3	23.40	23.70	-3	2,870	-0.10%
2018/05/30	1	23.15	4	23.26	23.15	-3	2,890	-0.10%
2018/05/29	1	23.45	3	23.42	23.50	-2	2,867	-0.07%
2018/05/25	0	0.00	2	23.50	23.45	-2	2,885	-0.07%
2018/05/24	4	23.60	1	23.50	23.55	3	2,911	0.10%
2018/05/22	2	24.03	0	0.00	23.90	2	2,813	0.07%
2018/05/21	2	24.25	0	0.00	24.20	2	2,789	0.07%
2018/05/18	1	24.10	2	24.50	24.15	-1	2,730	-0.04%
2018/05/15	7	23.96	0	0.00	24.00	7	2,474	0.28%
2018/05/14	7	23.82	25	23.57	23.95	-18	2,493	-0.72%
2018/05/09	8	22.45	0	0.00	22.40	8	2,256	0.35%
2018/04/20	1	22.25	0	0.00	22.25	1	2,535	0.04%
2018/03/30	20	22.55	0	0.00	22.60	20	2,906	0.69%
2018/03/29	2	22.55	0	0.00	22.55	2	2,892	0.07%
2018/03/26	2	22.80	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/22	0	0.00	4	23.25	23.15	-4	2,900	-0.14%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	3	23.40	0	0.00	23.30	3	3,209	0.09%
2018/03/15	0	0.00	1	23.35	23.40	-1	3,160	-0.03%
2018/03/14	3	23.50	0	0.00	23.55	3	3,189	0.09%
2018/03/13	0	0.00	1	23.80	23.60	-1	3,206	-0.03%
2018/03/07	0	0.00	4	23.30	23.20	-4	3,493	-0.11%
2018/03/05	2	23.50	0	0.00	23.25	2	4,854	0.04%
2018/02/23	0	0.00	2	22.73	22.80	-2	4,984	-0.04%
2018/02/21	0	0.00	3	22.42	22.35	-3	5,061	-0.06%
2018/02/12	0	0.00	2	22.28	22.25	-2	5,062	-0.04%
2018/02/09	1	22.00	1	22.05	22.30	0	5,082	0.00%
2018/02/07	1	22.50	0	0.00	22.45	1	5,162	0.02%
2018/02/01	0.2	23.55	0	0.00	23.60	0.2	5,125	0.00%
2018/01/29	2	23.85	0	0.00	23.85	2	5,137	0.04%
2018/01/26	1.2	23.74	0	0.00	23.75	1.2	5,135	0.02%
2018/01/25	3	23.78	0	0.00	23.75	3	5,134	0.06%
2018/01/19	1.3	23.59	0	0.00	23.55	1.3	5,022	0.03%
2018/01/18	2	23.85	0	0.00	23.70	2	5,000	0.04%
2018/01/17	0	0.00	1	23.70	24.00	-1	4,962	-0.02%
2018/01/11	0	0.00	10	23.40	23.25	-10	5,002	-0.20%
2018/01/10	0.3	23.45	10	23.45	23.55	-9.7	4,986	-0.19%
2018/01/08	0	0.00	3	23.60	23.65	-3	4,977	-0.06%
2018/01/03	5	23.80	0	0.00	23.65	5	4,899	0.10%
2018/01/02	6	24.07	0	0.00	23.95	6	4,859	0.12%