裕隆 (2201)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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	6.1	72.50	15.2	72.92	73.70	-9.1	4,803	-0.19%
2024/05/02	4	69.95	8.5	70.66	70.50	-4.5	4,522	-0.10%
2024/04/30	4.1	69.00	2	69.00	68.70	2.1	4,460	0.05%
2024/04/29	2.1	69.73	1	68.90	69.30	1.1	4,426	0.02%
2024/04/26	1	67.90	0	67.60	67.50	1	4,348	0.02%
2024/04/25	100.1	67.50	0	0.00	67.40	100.1	4,353	2.30%
2024/04/24	101	68.00	1	67.90	68.00	100	4,375	2.29%	大買/
2024/04/23	3	68.67	4	67.58	67.50	-1	4,493	-0.02%
2024/04/22	0.1	68.30	2	68.10	67.80	-1.9	4,508	-0.04%
2024/04/19	3	67.43	0	0.00	66.90	3	4,450	0.07%
2024/04/18	2	66.80	2	69.10	69.30	0	4,372	0.00%
2024/04/17	3	68.10	0	0.00	67.40	3	4,297	0.07%
2024/04/16	2	68.20	35	67.97	67.40	-33	4,327	-0.76%
2024/04/15	2	68.60	6	68.88	69.30	-4	4,331	-0.09%
2024/04/12	2.3	69.08	1	69.40	69.00	1.3	4,315	0.03%
2024/04/11	17.1	69.12	2	69.50	69.30	15.1	4,321	0.35%
2024/04/10	7.3	69.02	8	69.48	69.90	-0.7	4,333	-0.02%
2024/04/09	25.5	69.43	1	70.30	69.10	24.5	4,375	0.56%
2024/04/08	5.1	69.61	8	69.18	70.00	-2.9	4,361	-0.07%
2024/04/03	6	66.62	4	66.70	66.70	2	4,271	0.05%
2024/04/02	8	67.74	0	0.00	67.80	8	4,291	0.19%
2024/04/01	1	68.40	3	68.53	68.30	-2	4,275	-0.05%
2024/03/29	0	0.00	1	68.30	68.10	-1	4,301	-0.02%
2024/03/28	3	68.30	0.5	67.80	68.20	2.5	4,347	0.06%
2024/03/27	1	67.30	2.5	67.46	67.30	-1.5	4,480	-0.03%
2024/03/26	1	68.70	1	67.20	67.10	0	4,634	0.00%
2024/03/25	1	68.80	0	0.00	68.10	1	4,637	0.02%
2024/03/21	7	67.79	1	68.10	67.80	6	4,792	0.13%
2024/03/20	2	68.32	2	68.60	67.70	0	4,949	0.00%
2024/03/19	1.1	69.63	1	68.20	68.30	0.1	4,983	0.00%
2024/03/15	1	69.50	1	70.00	68.50	0	5,158	0.00%
2024/03/14	1	69.50	1.2	70.18	69.80	-0.2	5,161	0.00%
2024/03/13	3	69.67	0	0.00	69.70	3	5,145	0.06%
2024/03/12	3.2	70.73	10	71.12	71.90	-6.8	5,096	-0.13%
2024/03/11	0.1	67.90	1	66.30	67.60	-0.9	4,959	-0.02%
2024/03/08	6.2	67.13	0	0.00	67.10	6.2	4,948	0.13%
2024/03/07	4.3	69.28	1	69.50	68.90	3.3	4,864	0.07%
2024/03/06	0.2	70.60	4	70.60	70.10	-3.8	4,820	-0.08%
2024/03/05	2.3	70.61	1	70.80	70.40	1.3	4,945	0.03%
2024/03/04	1.1	70.69	6	70.85	70.80	-4.9	4,943	-0.10%
2024/03/01	2	71.35	1	70.80	70.70	1	4,936	0.02%
2024/02/29	8.1	69.01	3	69.33	70.70	5.1	4,946	0.10%
2024/02/27	0.1	69.80	0	0.00	69.40	0.1	4,902	0.00%
2024/02/26	4.1	70.55	0.1	71.20	70.60	4	4,906	0.08%
2024/02/23	1.2	72.02	0	0.00	71.20	1.2	4,978	0.02%
2024/02/22	5	70.90	0	0.00	70.90	5	5,036	0.10%
2024/02/21	0	0.00	1	71.10	70.80	-1	5,195	-0.02%
2024/02/20	3	71.10	0	0.00	70.90	3	5,293	0.06%
2024/02/19	2	71.55	7	71.97	72.20	-5	5,303	-0.09%
2024/02/16	1.1	70.00	5	70.04	69.90	-4	5,334	-0.07%
2024/02/15	2	69.25	0	0.00	68.70	2	5,342	0.04%
2024/02/05	0	0.00	0.1	68.70	69.30	-0.1	5,354	0.00%
2024/02/02	4	69.65	10.1	69.30	69.10	-6.1	5,451	-0.11%
2024/02/01	0	0.00	3	70.43	70.70	-3	5,480	-0.05%
2024/01/31	1.2	68.97	0	0.00	69.50	1.2	5,501	0.02%
2024/01/30	3	70.13	0	0.00	69.60	3	5,522	0.05%
2024/01/26	1	70.30	3	69.80	69.80	-2	5,599	-0.04%
2024/01/25	2.2	69.86	0.1	70.10	69.70	2.2	5,675	0.04%
2024/01/24	2	70.65	4	70.68	70.80	-2	5,723	-0.03%
2024/01/23	0	0.00	3	68.60	69.60	-3	5,865	-0.05%
2024/01/22	0	0.00	0.1	68.90	68.60	-0.1	5,904	0.00%
2024/01/19	6	68.83	3	68.67	69.10	3	6,009	0.05%
2024/01/18	2.1	67.59	1.1	67.63	68.50	1.1	6,091	0.02%
2024/01/17	1.4	68.93	10	68.10	67.70	-8.7	6,163	-0.14%
2024/01/16	5.1	70.34	1.1	70.01	69.80	4	6,113	0.07%
2024/01/12	1	70.90	1	70.60	70.70	0	6,435	0.00%
2024/01/11	8.1	70.89	0	71.00	70.70	8.1	6,557	0.12%
2024/01/10	1.2	70.08	8	70.61	70.20	-6.8	6,941	-0.10%
2024/01/09	1.1	70.92	1	71.01	70.90	0	7,154	0.00%
2024/01/08	0.1	72.88	4.1	72.30	72.30	-3.9	7,691	-0.05%
2024/01/05	1	72.40	1	72.80	72.40	0	8,913	0.00%
2024/01/04	2	72.60	0	0.00	72.60	2	9,230	0.02%
2024/01/03	0	73.30	0	0.00	73.10	0	9,285	0.00%
2023/12/29	2	75.05	1	75.00	74.80	1	9,295	0.01%
2023/12/28	0	74.50	1	74.60	74.60	-1	9,415	-0.01%
2023/12/26	11	72.76	2	72.90	72.70	9	9,545	0.09%
2023/12/25	7	72.97	0	72.80	72.80	7	9,755	0.07%
2023/12/22	12	72.30	5	73.02	72.20	7	9,944	0.07%
2023/12/21	25.9	72.88	0	73.10	72.70	25.9	9,849	0.26%
2023/12/20	1	74.10	1	74.11	74.10	0	9,898	0.00%
2023/12/19	0.1	74.10	0	0.00	74.00	0.1	9,935	0.00%
2023/12/18	17.4	74.98	1.1	74.41	74.40	16.4	9,995	0.16%
2023/12/15	21.3	75.97	1.1	75.71	75.50	20.2	10,188	0.20%
2023/12/14	0	0.00	7	77.10	77.30	-7	10,213	-0.07%
2023/12/13	19.3	76.37	0.1	76.40	76.00	19.2	10,171	0.19%
2023/12/11	0	0.00	2	78.30	78.00	-2	10,108	-0.02%
2023/12/08	6	77.58	1.2	77.51	77.20	4.9	10,156	0.05%
2023/12/07	0	77.70	9	77.78	77.60	-9	10,186	-0.09%
2023/12/06	7.1	77.50	5.1	77.92	77.80	2	10,240	0.02%
2023/12/05	5	76.88	0	0.00	77.00	5	10,270	0.05%
2023/12/04	1	76.50	0	0.00	76.50	1	10,336	0.01%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	10.2	76.66	0.1	77.00	76.90	10.1	10,662	0.09%
2023/11/29	5	78.24	1	77.80	77.90	4	11,171	0.04%
2023/11/27	7.3	78.00	0	0.00	77.10	7.3	11,759	0.06%
2023/11/24	0	0.00	7	78.54	78.50	-7	12,164	-0.06%
2023/11/22	11	77.88	1	77.80	77.70	10	12,453	0.08%
2023/11/21	1	79.30	1	79.40	79.00	0	12,370	0.00%
2023/11/20	7	78.41	3	78.10	78.00	4	12,279	0.03%
2023/11/17	3	79.73	8.2	80.10	80.20	-5.2	12,116	-0.04%
2023/11/16	2	79.05	5	79.14	79.10	-3	12,025	-0.02%
2023/11/15	2.1	79.24	1	78.71	78.50	1	11,968	0.01%
2023/11/14	2	77.90	0	0.00	77.90	2	11,858	0.02%
2023/11/10	2.2	77.48	0	0.00	77.10	2.2	11,883	0.02%
2023/11/09	1	79.10	2	78.70	79.20	-1	11,857	-0.01%
2023/11/08	2	79.15	3	78.83	78.60	-1	12,001	-0.01%
2023/11/07	1	78.30	2	78.65	79.10	-1	12,008	-0.01%
2023/11/06	5	78.94	0	0.00	78.80	5	12,036	0.04%
2023/11/03	0	78.20	7	78.60	78.20	-7	12,143	-0.06%
2023/11/02	1	76.30	2	77.70	77.40	-1	12,086	-0.01%
2023/11/01	1	74.80	0	0.00	75.00	1	12,009	0.01%
2023/10/31	4	75.80	0	0.00	74.10	4	11,946	0.03%
2023/10/30	7	77.00	0	0.00	76.90	7	11,861	0.06%
2023/10/27	6	77.73	0	0.00	77.30	6	11,890	0.05%
2023/10/26	5	79.30	1	78.20	78.20	4	11,957	0.03%
2023/10/25	7	80.73	4	80.45	80.10	3	11,962	0.03%
2023/10/24	4	78.20	0	0.00	79.00	4	12,043	0.03%
2023/10/23	7	78.03	1	79.10	77.80	6	12,066	0.05%
2023/10/20	3	79.33	1	79.60	79.10	2	12,142	0.02%
2023/10/19	5.1	80.52	8	80.61	81.40	-2.9	12,052	-0.02%
2023/10/18	11	81.68	5	81.60	80.10	6	12,069	0.05%
2023/10/17	3.4	82.74	25	82.27	81.10	-21.7	11,808	-0.18%
2023/10/16	48	85.70	22.2	84.43	83.00	25.8	11,705	0.22%
2023/10/13	29.2	87.56	47	87.92	85.10	-17.8	11,340	-0.16%
2023/10/12	6	82.52	12.2	82.64	84.00	-6.2	10,331	-0.06%
2023/10/11	0	78.90	0	0.00	78.80	0	10,484	0.00%
2023/10/06	0	79.00	0	0.00	78.90	0	10,709	0.00%
2023/10/05	0	79.10	1	78.90	78.40	-1	10,747	-0.01%
2023/10/04	5	78.82	1.6	79.21	78.40	3.5	10,777	0.03%
2023/10/03	2	81.20	10.1	81.88	80.50	-8.1	10,670	-0.08%
2023/10/02	3	82.10	1	81.90	82.00	2	10,679	0.02%
2023/09/28	6.1	84.53	4	83.43	83.00	2.1	10,776	0.02%
2023/09/27	9	85.22	10	85.49	86.00	-1	10,746	-0.01%
2023/09/26	0.2	84.10	5	84.28	83.70	-4.8	10,621	-0.04%
2023/09/25	11.2	84.62	3.8	85.01	84.30	7.4	10,678	0.07%
2023/09/22	5	81.04	3.6	81.27	82.50	1.4	10,638	0.01%
2023/09/21	1.1	81.29	0.6	81.50	80.60	0.5	10,613	0.00%
2023/09/20	5.2	84.69	0	85.20	82.20	5.2	10,624	0.05%
2023/09/19	4.4	84.93	4	85.08	84.60	0.4	10,450	0.00%
2023/09/18	0	0.00	1.6	83.01	83.30	-1.6	10,335	-0.02%
2023/09/15	1.1	83.73	1	82.90	82.90	0.1	10,380	0.00%
2023/09/13	1.1	83.17	4.9	83.29	83.90	-3.8	10,425	-0.04%
2023/09/12	1	81.70	5	81.90	81.30	-4	10,631	-0.04%
2023/09/11	1.2	81.61	1.2	82.05	81.20	0	10,647	0.00%
2023/09/08	14.2	83.73	20	83.35	82.60	-5.8	10,628	-0.05%
2023/09/07	0	0.00	1	83.80	84.50	-1	10,632	-0.01%
2023/09/06	6.6	84.01	12.4	84.07	83.20	-5.8	10,618	-0.05%
2023/09/05	21.1	85.33	10	86.00	85.20	11.1	10,593	0.10%
2023/09/04	28.4	87.43	15	86.80	85.70	13.4	10,510	0.13%
2023/09/01	7.2	85.68	13	85.97	85.30	-5.8	9,982	-0.06%
2023/08/31	11	83.88	11	83.84	83.40	0	9,779	0.00%
2023/08/30	8.1	82.12	15	83.18	83.70	-7	9,882	-0.07%
2023/08/29	3.5	79.13	5	79.06	79.80	-1.5	9,712	-0.02%
2023/08/28	3	77.50	3.2	76.42	75.70	-0.2	10,084	0.00%
2023/08/25	0.2	74.30	0	0.00	75.00	0.2	10,409	0.00%
2023/08/24	1.5	74.63	0	0.00	74.50	1.5	11,432	0.01%
2023/08/23	2.5	75.00	0	0.00	74.70	2.5	11,529	0.02%
2023/08/22	1.1	74.50	0	0.00	74.30	1.1	11,663	0.01%
2023/08/18	1	74.50	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	5.2	75.33	75.60	-5.2	12,610	-0.04%
2023/08/16	0.1	73.96	0.1	73.80	73.20	0	12,960	0.00%
2023/08/15	1.1	74.61	0	0.00	74.30	1.1	13,037	0.01%
2023/08/14	5.8	74.39	3	74.80	73.40	2.8	13,253	0.02%
2023/08/10	0.1	78.00	0	0.00	77.90	0.1	13,636	0.00%
2023/08/09	6	80.57	0	0.00	79.20	6	13,659	0.04%
2023/08/07	2	80.40	2	80.80	80.50	0	13,852	0.00%
2023/08/04	1	80.10	2	80.65	80.70	-1	13,957	-0.01%
2023/08/02	7	80.61	3	80.10	80.10	4	13,997	0.03%
2023/08/01	1	82.60	2	81.85	81.00	-1	13,969	-0.01%
2023/07/31	3.3	82.36	10	82.61	82.00	-6.7	13,957	-0.05%
2023/07/28	3	80.50	5	81.10	81.60	-2	13,918	-0.01%
2023/07/27	3	80.53	2	80.30	81.00	1	13,982	0.01%
2023/07/26	1.4	78.99	2	78.90	77.70	-0.6	13,895	0.00%
2023/07/25	8	79.75	15	79.77	79.80	-7	13,936	-0.05%
2023/07/24	3.2	76.52	0	0.00	76.20	3.2	13,873	0.02%
2023/07/21	3	77.57	0.6	77.90	77.40	2.4	13,893	0.02%
2023/07/20	12.1	79.03	10.3	78.74	78.20	1.8	14,010	0.01%
2023/07/19	28	80.05	4	79.50	79.00	24	13,983	0.17%
2023/07/18	31.8	82.31	13	80.45	80.20	18.8	14,165	0.13%
2023/07/17	28	84.58	19	84.75	84.40	9	14,604	0.06%
2023/07/14	9	86.21	7	86.64	85.50	2	15,027	0.01%
2023/07/13	1	81.66	9	82.81	84.00	-8	15,484	-0.05%
2023/07/12	1	79.80	2	80.70	80.20	-1	15,701	-0.01%
2023/07/11	4	80.43	4	80.40	80.00	0	16,083	0.00%
2023/07/10	6	81.88	0	0.00	81.30	6	16,401	0.04%
2023/07/07	2	83.35	2	82.50	82.30	0	16,394	0.00%
2023/07/06	0	0.00	8.4	83.36	83.50	-8.4	16,360	-0.05%
2023/07/05	1	82.10	4	82.15	81.80	-3	16,184	-0.02%
2023/07/04	25	83.32	22	82.65	82.40	3	16,023	0.02%
2023/07/03	3	82.43	6	82.08	81.80	-3	16,017	-0.02%
2023/06/30	4	82.63	2	82.75	82.60	2	15,975	0.01%
2023/06/29	4	81.00	0	0.00	80.50	4	15,906	0.03%
2023/06/28	12	80.88	11	81.50	80.80	1	15,888	0.01%
2023/06/27	2	80.45	2	79.80	79.40	0	15,857	0.00%
2023/06/26	3	80.87	2	82.15	82.00	1	15,917	0.01%
2023/06/21	5	83.29	5	82.02	82.00	0	16,007	0.00%
2023/06/20	1	83.40	1	82.70	83.10	0	16,009	0.00%
2023/06/19	3	83.23	1	82.80	83.40	2	16,067	0.01%
2023/06/16	8.1	85.64	29	87.73	83.70	-21	16,268	-0.13%
2023/06/15	3	87.33	2	87.70	87.70	1	16,050	0.01%
2023/06/14	1	88.30	0	0.00	87.40	1	16,092	0.01%
2023/06/13	1	88.90	1	87.70	87.10	0	16,261	0.00%
2023/06/12	2	87.70	0.2	87.50	86.80	1.8	16,486	0.01%
2023/06/09	2	86.20	1	87.90	87.80	1	16,587	0.01%
2023/06/08	4.1	87.46	0.5	88.70	87.10	3.6	16,894	0.02%
2023/06/07	2.1	89.60	2	89.90	89.70	0.1	17,277	0.00%
2023/06/06	10.4	88.75	4	88.48	88.50	6.4	17,427	0.04%
2023/06/05	10	92.88	9.3	91.93	90.60	0.7	17,463	0.00%
2023/06/02	5	90.94	2.4	90.79	90.60	2.6	17,273	0.02%
2023/06/01	39.7	91.49	52.4	91.72	89.60	-12.7	17,110	-0.07%
2023/05/31	23	86.89	15.2	87.41	87.60	7.8	16,730	0.05%
2023/05/30	38	87.09	48	87.36	86.60	-10	16,779	-0.06%
2023/05/29	4	83.35	2	83.25	82.80	2	16,189	0.01%
2023/05/26	3.1	82.84	1	83.30	82.20	2.1	16,720	0.01%
2023/05/25	6.2	84.55	11	84.54	83.40	-4.8	16,790	-0.03%
2023/05/24	10	83.38	7.1	84.44	85.30	2.9	16,784	0.02%
2023/05/23	10	83.99	6	84.12	83.70	4	16,779	0.02%
2023/05/22	0	82.90	28.5	81.70	84.20	-28.5	16,625	-0.17%
2023/05/19	18	80.64	16	80.99	80.40	2	16,605	0.01%
2023/05/18	13.2	81.34	16	81.48	81.80	-2.8	17,232	-0.02%
2023/05/17	31.3	80.91	22	80.56	81.10	9.3	17,202	0.05%
2023/05/16	2	79.50	8	78.90	79.60	-6	16,929	-0.04%
2023/05/15	8	77.06	2	77.80	76.70	6	16,975	0.04%
2023/05/12	6	76.25	0	0.00	78.30	6	17,522	0.03%
2023/05/11	6	76.25	0	0.00	75.90	6	17,605	0.03%
2023/05/10	0	0.00	1	79.10	79.10	-1	17,858	-0.01%
2023/05/08	4	77.95	3.2	78.16	78.10	0.8	18,373	0.00%
2023/05/05	7	77.51	8.1	77.79	77.40	-1.1	19,117	-0.01%
2023/05/04	4.4	77.18	3.6	77.34	77.80	0.8	20,127	0.00%
2023/05/03	15	78.16	9	78.20	77.60	6	20,629	0.03%
2023/05/02	0	0.00	1.5	80.85	80.00	-1.5	21,995	-0.01%
2023/04/28	0	0.00	3	80.67	80.60	-3	22,329	-0.01%
2023/04/27	4	79.95	2	80.45	80.50	2	22,911	0.01%
2023/04/26	3.1	79.15	2	79.40	79.80	1.1	23,222	0.00%
2023/04/25	7	79.47	3	79.67	78.50	4	23,224	0.02%
2023/04/24	2	80.25	2	80.70	80.90	0	23,268	0.00%
2023/04/21	18	80.29	11	80.45	80.30	7	23,333	0.03%
2023/04/20	19	80.23	23.1	80.92	82.00	-4.1	23,300	-0.02%
2023/04/19	21	84.87	24	84.90	83.20	-3	23,430	-0.01%
2023/04/18	10.2	84.44	33	84.80	85.70	-22.8	23,376	-0.10%
2023/04/17	5.1	81.17	5.1	81.41	81.80	0	22,746	0.00%
2023/04/14	7.1	78.15	18.1	78.73	79.10	-11	22,664	-0.05%
2023/04/13	3	78.14	8.4	77.83	77.60	-5.5	22,469	-0.02%
2023/04/12	1	75.10	1	75.80	75.60	0	22,228	0.00%
2023/04/11	7.1	75.31	6	75.37	74.70	1.1	22,378	0.00%
2023/04/10	1.5	74.55	2	74.85	74.80	-0.5	22,442	0.00%
2023/04/07	4	73.95	1.2	74.42	74.30	2.8	22,682	0.01%
2023/04/06	3	73.53	0	0.00	73.70	3	22,946	0.01%
2023/03/31	4.3	76.47	2	75.20	75.20	2.3	23,097	0.01%
2023/03/30	2.3	76.25	1	76.80	76.50	1.3	23,290	0.01%
2023/03/29	2	75.10	0	0.00	75.60	2	23,597	0.01%
2023/03/28	1	74.50	1	75.50	74.50	0	24,135	0.00%
2023/03/27	8.1	76.82	0	76.80	75.50	8	24,251	0.03%
2023/03/24	3	78.80	5	78.34	78.80	-2	24,380	-0.01%
2023/03/23	7	77.21	10	77.40	77.50	-3	24,792	-0.01%
2023/03/22	4	76.65	2	78.15	76.40	2	25,520	0.01%
2023/03/21	4	77.53	5	78.06	77.30	-1	25,958	0.00%
2023/03/20	0	0.00	3.4	75.82	75.80	-3.4	26,583	-0.01%
2023/03/17	10.2	75.19	4	75.50	75.70	6.2	26,757	0.02%
2023/03/16	11.1	74.18	1	75.50	73.90	10.1	27,143	0.04%
2023/03/15	3	77.37	12.5	76.92	75.90	-9.5	27,463	-0.03%
2023/03/14	2.6	74.90	1	75.30	75.50	1.6	27,639	0.01%
2023/03/13	2.1	72.98	23	74.96	76.00	-20.9	27,805	-0.08%
2023/03/10	26.6	73.25	17.3	73.66	72.40	9.4	28,035	0.03%
2023/03/09	2.3	76.23	2.9	77.12	76.00	-0.6	28,440	0.00%
2023/03/08	13.6	77.70	2	77.85	77.60	11.6	29,589	0.04%
2023/03/07	0	0.00	6	79.22	79.20	-6	31,679	-0.02%
2023/03/06	2.4	78.73	8	78.99	79.00	-5.7	32,545	-0.02%
2023/03/03	8.7	78.31	5	78.32	78.10	3.7	33,580	0.01%
2023/03/02	42.5	78.91	15	79.08	78.80	27.5	33,809	0.08%
2023/03/01	19.3	82.38	29	82.35	81.60	-9.7	34,331	-0.03%
2023/02/24	16.1	82.12	25.2	81.94	81.30	-9.1	34,926	-0.03%
2023/02/23	4.1	78.59	8	79.85	80.00	-3.9	35,006	-0.01%
2023/02/22	16.1	78.50	1.3	78.98	78.10	14.9	35,078	0.04%
2023/02/21	8.3	81.59	12	81.70	80.90	-3.7	35,210	-0.01%
2023/02/20	8.1	79.95	7.1	80.18	80.60	0.9	35,453	0.00%
2023/02/17	24.1	80.60	11.3	80.05	80.00	12.9	36,109	0.04%
2023/02/16	6.4	81.90	16.7	81.72	81.50	-10.4	36,232	-0.03%
2023/02/15	9	78.34	8.1	78.19	77.90	0.9	35,580	0.00%
2023/02/14	2.1	77.58	9	76.87	77.20	-6.9	35,384	-0.02%
2023/02/13	7.1	77.82	1	77.50	77.50	6.1	35,365	0.02%
2023/02/10	12	78.98	22.2	79.01	79.00	-10.2	35,162	-0.03%
2023/02/09	7.1	77.23	2	77.30	76.90	5.1	34,580	0.01%
2023/02/08	23.3	77.04	19	77.39	77.80	4.3	34,426	0.01%
2023/02/07	17.1	77.84	13	77.89	77.80	4.1	34,045	0.01%
2023/02/06	17.2	77.84	12	78.47	77.50	5.2	33,809	0.02%
2023/02/03	24.7	78.97	32.8	80.24	78.10	-8.1	33,486	-0.02%
2023/02/02	42.4	81.57	21.6	80.80	79.50	20.8	32,779	0.06%
2023/02/01	21.7	83.65	20.1	83.70	84.50	1.6	31,891	0.00%
2023/01/31	124	79.77	127.2	79.72	82.90	-3.2	31,435	-0.01%	大買/大賣/
2023/01/30	5	76.32	11.2	76.83	78.10	-6.2	30,031	-0.02%
2023/01/17	62.3	70.63	49	70.19	71.00	13.3	29,893	0.04%
2023/01/16	22.4	68.66	46	68.21	69.20	-23.6	29,626	-0.08%
2023/01/13	11.2	66.57	17	66.79	66.80	-5.8	29,718	-0.02%
2023/01/12	15.1	65.97	16.1	66.33	66.20	-1.1	29,684	0.00%
2023/01/11	9	67.10	1	68.00	66.50	8	29,471	0.03%
2023/01/10	5	68.16	8	68.03	67.20	-3	29,388	-0.01%
2023/01/09	33.4	67.58	14.1	67.84	68.20	19.3	29,198	0.07%
2023/01/06	44	66.45	39	66.01	66.20	5	28,481	0.02%
2023/01/05	17	65.61	44.3	65.82	65.70	-27.3	27,989	-0.10%
2023/01/04	33.5	65.09	34	65.24	65.70	-0.5	27,698	0.00%
2023/01/03	19	63.03	35	63.04	63.20	-16	27,350	-0.06%
2022/12/30	6	61.85	4	62.65	62.00	2	27,175	0.01%
2022/12/29	2	60.00	12.1	60.94	61.40	-10.1	27,061	-0.04%
2022/12/28	7	61.66	49	61.95	61.60	-42	26,892	-0.16%
2022/12/27	13	61.93	22	61.87	61.90	-9	26,747	-0.03%
2022/12/26	10	60.49	6	60.88	61.10	4	26,468	0.02%
2022/12/23	4.1	58.95	6.3	59.12	59.10	-2.3	26,197	-0.01%
2022/12/22	17	60.22	15.2	60.27	59.70	1.8	25,954	0.01%
2022/12/21	5.1	61.27	29.1	60.75	60.00	-24	25,720	-0.09%
2022/12/20	70.1	62.61	28	63.04	61.40	42.1	25,370	0.17%
2022/12/19	10	63.96	7	64.59	64.20	3	24,857	0.01%
2022/12/16	26.2	64.22	0	0.00	64.10	26.2	24,654	0.11%
2022/12/15	28.1	67.46	37	66.62	66.50	-8.9	24,382	-0.04%
2022/12/14	26.1	67.56	28.2	67.23	66.80	-2.1	23,822	-0.01%
2022/12/13	7.2	65.93	6	65.55	65.00	1.2	23,062	0.01%
2022/12/12	17	64.44	55	65.50	66.60	-38	22,467	-0.17%
2022/12/09	6.2	62.92	1	62.30	62.30	5.2	21,593	0.02%
2022/12/08	13	62.42	12.1	63.08	63.00	0.9	21,338	0.00%
2022/12/07	13	64.45	13	64.12	63.40	0	20,901	0.00%
2022/12/06	11	64.69	3	65.20	64.90	8	20,373	0.04%
2022/12/05	0.1	66.90	2	66.90	66.90	-2	19,893	-0.01%
2022/12/02	15	67.15	15.2	67.69	66.70	-0.2	19,576	0.00%
2022/12/01	101.5	66.24	58.1	67.03	67.90	43.4	18,949	0.23%	大買/
2022/11/30	48	65.33	51	64.89	65.20	-3	18,126	-0.02%
2022/11/29	33	66.77	95.1	66.11	63.70	-62	16,812	-0.37%
2022/11/28	23	62.41	39.6	63.31	64.80	-16.6	14,714	-0.11%
2022/11/25	32	59.52	42.6	59.47	60.60	-10.5	14,089	-0.07%
2022/11/24	8	57.08	21.1	57.17	57.70	-13.1	12,958	-0.10%
2022/11/23	47	56.90	44.2	57.12	57.10	2.8	12,521	0.02%
2022/11/22	55.1	54.80	32	54.53	54.90	23.1	11,541	0.20%
2022/11/21	11	51.62	20.4	52.32	54.10	-9.4	10,587	-0.09%
2022/11/18	13	48.98	5	49.25	49.20	8	9,933	0.08%
2022/11/17	22	51.10	28	50.87	50.20	-6	9,704	-0.06%
2022/11/16	42	50.23	25	50.44	50.90	17	9,257	0.18%
2022/11/15	29.1	49.87	99.2	49.59	51.10	-70.2	8,791	-0.80%
2022/11/14	8.1	48.89	8	48.43	49.50	0.1	7,961	0.00%
2022/11/11	4.7	44.94	1	44.95	45.00	3.7	7,484	0.05%
2022/11/10	0	0.00	1	45.20	44.40	-1	7,462	-0.01%
2022/11/09	30	44.85	0	0.00	44.80	30	7,416	0.40%
2022/11/08	4	45.83	0	0.00	45.35	4	7,303	0.05%
2022/11/07	1	45.60	1	45.70	45.75	0	7,330	0.00%
2022/11/04	19	44.55	106	43.90	45.05	-87	7,310	-1.19%	大賣/
2022/11/03	10.1	44.35	39	44.47	44.45	-28.9	7,270	-0.40%
2022/11/02	40	45.65	0	0.00	45.20	40	7,337	0.55%
2022/11/01	5	45.46	0	0.00	45.60	5	7,586	0.07%
2022/10/31	23	46.12	10	46.00	45.60	13	7,566	0.17%
2022/10/28	5	46.14	10	46.55	45.75	-5	7,556	-0.07%
2022/10/27	15	45.34	13	45.45	46.55	2	7,447	0.03%
2022/10/26	7	44.66	3	44.60	44.40	4	7,331	0.05%
2022/10/25	21	44.47	17	44.30	44.30	4	7,207	0.06%
2022/10/24	6.2	45.62	9	45.82	46.00	-2.8	6,936	-0.04%
2022/10/21	39	44.60	40	44.73	45.05	-1	6,516	-0.02%
2022/10/20	0	0.00	1	41.15	41.35	-1	5,996	-0.02%
2022/10/19	71	43.03	5	43.50	43.00	66	5,965	1.11%
2022/10/18	24	43.23	1	43.60	42.80	23	6,023	0.38%
2022/10/17	2	43.23	1	42.70	43.45	1	6,156	0.02%
2022/10/14	4	41.98	1	42.55	42.80	3	6,177	0.05%
2022/10/13	9	41.90	7	42.58	41.05	2	6,136	0.03%
2022/10/12	3	41.05	0	0.00	41.05	3	6,071	0.05%
2022/10/11	3	41.37	3	41.28	40.80	0	6,175	0.00%
2022/10/07	2	42.78	0	0.00	42.90	2	6,221	0.03%
2022/10/06	1	41.25	1	41.45	41.25	0	6,295	0.00%
2022/10/05	1	41.50	0	0.00	41.20	1	6,646	0.02%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/09/30	151	40.89	1	41.00	41.05	150	7,162	2.09%	大買/鉅額交易
2022/09/28	0	0.00	3	41.48	41.20	-3	7,355	-0.04%
2022/09/27	1	42.85	2	42.75	42.65	-1	7,378	-0.01%
2022/09/26	0	0.00	1	42.70	41.85	-1	7,436	-0.01%
2022/09/22	1	43.60	12	43.55	43.45	-11	7,823	-0.14%
2022/09/21	5	43.00	1	43.10	42.60	4	8,031	0.05%
2022/09/20	0	0.00	3	43.02	43.30	-3	8,266	-0.04%
2022/09/19	3	42.00	0	0.00	41.95	3	8,537	0.04%
2022/09/16	2	42.05	0	0.00	41.95	2	8,792	0.02%
2022/09/15	30	42.20	0	0.00	42.05	30	9,548	0.31%
2022/09/14	1	41.90	5	42.20	42.20	-4	9,969	-0.04%
2022/09/13	0	0.00	0	42.40	42.15	0	10,474	0.00%
2022/09/12	0	0.00	5.8	42.45	42.30	-5.8	10,661	-0.05%
2022/09/07	1	42.00	0	0.00	41.85	1	11,040	0.01%
2022/09/06	7	42.45	2	42.20	42.05	5	11,057	0.05%
2022/09/05	1	44.20	6	43.81	43.40	-5	11,033	-0.05%
2022/09/02	4	42.63	3	43.40	43.85	1	11,015	0.01%
2022/09/01	14	43.10	19	43.29	43.20	-5	10,804	-0.05%
2022/08/31	0	0.00	8	40.83	41.25	-8	10,484	-0.08%
2022/08/30	29	40.55	3	40.67	40.60	26	10,489	0.25%
2022/08/29	5	40.13	1	40.15	40.15	4	10,523	0.04%
2022/08/26	13	41.00	3	41.03	41.00	10	10,537	0.09%
2022/08/25	3	40.05	5	40.15	39.85	-2	10,558	-0.02%
2022/08/23	10	40.93	0	0.00	40.85	10	10,817	0.09%
2022/08/22	90	41.07	0	0.00	40.85	90	10,847	0.83%
2022/08/19	56	41.36	0	0.00	41.30	56	10,809	0.52%
2022/08/17	5	42.05	7	42.00	41.95	-2	10,930	-0.02%
2022/08/16	10	42.60	15	42.33	42.40	-5	10,886	-0.05%
2022/08/15	0.1	42.63	3	42.55	42.55	-2.9	10,870	-0.03%
2022/08/12	0	0.00	6	41.70	42.40	-6	10,881	-0.06%
2022/08/11	6	42.04	11	41.85	41.80	-5	10,866	-0.05%
2022/08/10	0	0.00	1	42.15	41.95	-1	10,869	-0.01%
2022/08/09	9	41.71	100	41.82	42.20	-91	10,889	-0.84%
2022/08/08	116	40.48	13	40.72	41.45	103	10,907	0.94%	大買/鉅額交易
2022/08/05	10	44.10	0	0.00	43.80	10	10,664	0.09%
2022/08/04	4	43.46	12	43.05	43.25	-8	10,610	-0.08%
2022/08/03	2	44.40	0	0.00	44.05	2	10,503	0.02%
2022/08/02	1	45.20	3	45.13	45.10	-2	10,414	-0.02%
2022/08/01	5	45.46	5	45.44	45.55	0	10,361	0.00%
2022/07/28	3	46.08	60	45.70	45.45	-57	10,296	-0.55%
2022/07/27	19	46.04	1	45.65	46.20	18	10,234	0.18%
2022/07/26	2	45.85	2	45.68	45.55	0	10,166	0.00%
2022/07/25	46	44.90	0	0.00	45.80	46	10,061	0.46%
2022/07/22	6	45.58	13	45.77	45.95	-7	9,867	-0.07%
2022/07/21	1	46.80	4	46.23	46.95	-3	9,614	-0.03%
2022/07/20	5	47.60	0	0.00	47.50	5	9,444	0.05%
2022/07/19	6	48.06	0	0.00	48.05	6	9,371	0.06%
2022/07/18	0	0.00	17	47.96	48.50	-17	9,321	-0.18%
2022/07/15	3	47.95	6	48.48	48.00	-3	9,207	-0.03%
2022/07/14	4	48.96	3	48.70	49.00	1	9,075	0.01%
2022/07/13	13	48.16	63.6	49.36	49.00	-50.6	8,896	-0.57%
2022/07/12	9	46.64	8.2	46.71	46.90	0.8	8,479	0.01%
2022/07/11	6	46.45	41	46.42	46.10	-35	8,246	-0.42%
2022/07/08	1.2	44.82	1	44.60	44.70	0.2	8,045	0.00%
2022/07/07	2	43.73	5	43.45	43.70	-3	7,907	-0.04%
2022/07/06	50	43.09	0	0.00	42.50	50	7,786	0.64%
2022/07/05	12	44.80	5	44.90	44.50	7	7,651	0.09%
2022/07/04	401	44.72	1	45.15	44.40	400	7,573	5.28%	大買/鉅額交易
2022/07/01	27	45.27	6	44.85	44.40	21	7,468	0.28%
2022/06/30	313	47.29	10	47.16	47.20	303	7,202	4.21%	大買/鉅額交易
2022/06/29	5	47.66	23	47.56	47.50	-18	6,978	-0.26%
2022/06/28	505	49.91	5	48.62	48.35	500	6,707	7.45%	大買/鉅額交易
2022/06/27	20	49.70	19	49.77	50.20	1	6,443	0.02%
2022/06/24	45	50.05	34	49.90	50.00	11	6,089	0.18%
2022/06/23	20	50.62	15	50.92	50.50	5	5,800	0.09%
2022/06/22	4	49.51	13	49.28	49.10	-9	4,986	-0.18%
2022/06/21	19.1	47.90	51	47.59	49.75	-31.9	4,553	-0.70%
2022/06/20	9	44.96	4	44.88	45.30	5	3,987	0.13%
2022/06/17	0	0.00	10	46.40	46.10	-10	3,770	-0.27%
2022/06/16	0	0.00	28	46.45	45.80	-28	3,557	-0.79%
2022/06/15	0	0.00	20	45.49	45.40	-20	3,336	-0.60%
2022/06/14	7	44.31	0	0.00	44.80	7	3,285	0.21%
2022/06/13	0	0.00	1	45.75	45.40	-1	3,201	-0.03%
2022/06/10	23	45.40	0	0.00	45.40	23	3,116	0.74%
2022/06/09	0	0.00	10	45.20	45.20	-10	3,089	-0.32%
2022/06/08	12	44.40	0	0.00	44.35	12	3,099	0.39%
2022/06/07	5	44.50	24	44.60	44.35	-19	3,070	-0.62%
2022/06/02	2	45.50	0	0.00	45.15	2	3,005	0.07%
2022/06/01	37	45.69	47	45.98	45.80	-10	2,937	-0.34%
2022/05/31	0	0.00	7	44.06	44.45	-7	2,668	-0.26%
2022/05/30	0	0.00	2.3	43.44	43.70	-2.3	2,530	-0.09%
2022/05/27	1	43.35	0	0.00	43.30	1	2,472	0.04%
2022/05/26	21	43.30	9	43.61	43.15	12	2,442	0.49%
2022/05/25	1	42.25	7	42.76	43.15	-6	2,352	-0.26%
2022/05/24	1	42.00	0	0.00	42.15	1	2,309	0.04%
2022/05/20	1	41.90	2	42.30	41.95	-1	2,280	-0.04%
2022/05/19	0	0.00	16	41.74	42.20	-16	2,270	-0.70%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/16	4	41.90	17	41.65	42.00	-13	2,128	-0.61%
2022/05/13	17	40.60	2	39.85	40.10	15	1,945	0.77%
2022/05/06	70	39.45	0.1	39.45	39.55	69.9	1,836	3.81%
2022/05/05	200.1	40.30	0	0.00	40.05	200.1	1,837	10.89%	大買/鉅額交易
2022/05/03	50	39.60	0	0.00	39.65	50	1,885	2.65%
2022/04/29	78	39.63	0	0.00	39.60	78	1,908	4.09%
2022/04/28	50	39.65	0	0.00	39.60	50	1,960	2.55%
2022/04/21	0	0.00	5	41.40	41.10	-5	2,154	-0.23%
2022/04/14	0	0.00	0.1	40.35	40.50	-0.1	2,350	0.00%
2022/04/13	0.1	40.00	0	0.00	39.95	0.1	2,372	0.00%
2022/04/12	0.1	39.30	0	0.00	39.10	0.1	2,472	0.00%
2022/04/06	5	40.70	0	0.00	40.55	5	2,779	0.18%
2022/03/29	40	40.48	0	0.00	40.50	40	2,871	1.39%
2022/03/28	1	40.20	0	0.00	40.10	1	2,875	0.03%
2022/03/25	0	0.00	10	40.40	40.40	-10	2,888	-0.35%
2022/03/24	0	0.00	1	40.40	40.55	-1	2,930	-0.03%
2022/03/21	60	40.00	0	0.00	39.95	60	3,002	2.00%
2022/03/16	100	38.98	0	0.00	39.00	100	3,028	3.30%
2022/03/15	509	38.93	0	0.00	38.85	509	3,033	16.78%	大買/鉅額交易
2022/03/14	46	39.00	0	0.00	39.10	46	3,026	1.52%
2022/03/11	356	39.31	10	39.35	39.05	346	3,025	11.44%	大買/鉅額交易
2022/03/10	0	0.00	8	40.28	40.30	-8	2,959	-0.27%
2022/03/09	101	39.20	12	39.15	39.30	89	2,948	3.02%	大買/
2022/03/08	7	38.87	1	39.70	38.90	6	2,973	0.20%
2022/03/07	340	40.36	0.7	39.90	39.70	339.3	2,936	11.56%	大買/鉅額交易
2022/03/02	100	41.10	0	41.30	41.25	100	3,053	3.27%
2022/03/01	200	41.47	1	41.45	41.35	199	3,084	6.45%	大買/鉅額交易
2022/02/25	1	40.90	0	0.00	40.85	1	3,128	0.03%
2022/02/24	3	40.85	1	41.45	40.70	2	3,250	0.06%
2022/02/23	10	41.90	35	41.97	41.85	-25	3,355	-0.74%
2022/02/22	0	0.00	5	41.80	41.75	-5	3,515	-0.14%
2022/02/21	0	0.00	2	42.93	42.75	-2	3,568	-0.06%
2022/02/18	0	0.00	1	42.15	42.40	-1	3,706	-0.03%
2022/02/17	0	0.00	5	42.04	42.25	-5	3,963	-0.13%
2022/02/15	0	0.00	2	41.55	41.55	-2	4,040	-0.05%
2022/02/11	0	0.00	2	41.95	41.80	-2	4,152	-0.05%
2022/02/10	11	41.75	3	41.75	41.85	8	4,201	0.19%
2022/02/07	0	0.00	0.4	41.55	41.75	-0.4	4,312	-0.01%
2022/01/26	0	0.00	1	40.80	40.80	-1	4,330	-0.02%
2022/01/25	0	0.00	3	40.92	40.80	-3	4,417	-0.07%
2022/01/21	3	41.55	10	41.60	41.35	-7	4,537	-0.15%
2022/01/20	0	0.00	2	42.13	42.00	-2	4,538	-0.04%
2022/01/19	6	41.88	10	42.00	41.80	-4	4,576	-0.09%
2022/01/13	0	0.00	5	43.45	43.45	-5	4,898	-0.10%
2022/01/12	0	0.00	5	42.70	42.60	-5	4,951	-0.10%
2022/01/11	0	0.00	1	42.70	42.75	-1	5,175	-0.02%
2022/01/07	2	43.80	4	43.94	43.60	-2	5,730	-0.03%
2022/01/06	2	43.60	6	43.48	43.60	-4	5,794	-0.07%
2022/01/05	2	43.45	2	43.60	43.55	0	5,988	0.00%
2022/01/04	0	0.00	1	43.25	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	9	42.91	42.85	-9	6,645	-0.14%
2021/12/30	1	41.80	0	0.00	41.90	1	6,725	0.01%
2021/12/29	5	42.00	2	42.00	42.05	3	6,916	0.04%
2021/12/20	0	0.00	1.6	41.95	41.85	-1.6	7,868	-0.02%
2021/12/17	2	41.80	4	41.91	41.85	-2	8,019	-0.02%
2021/12/14	9	41.15	0	0.00	41.10	9	9,503	0.09%
2021/12/13	0	0.00	1	41.55	41.55	-1	9,818	-0.01%
2021/12/07	0	0.00	1	41.90	41.90	-1	10,150	-0.01%
2021/12/02	297	41.30	0	41.35	41.30	297	10,165	2.92%	大買/鉅額交易
2021/12/01	203	41.27	0	0.00	41.55	203	10,150	2.00%	大買/鉅額交易
2021/11/29	5	41.10	0	0.00	41.10	5	10,145	0.05%
2021/11/26	2	41.80	0	0.00	41.60	2	10,092	0.02%
2021/11/25	2	42.60	0	0.00	42.40	2	10,021	0.02%
2021/11/24	7	42.80	0	0.00	42.80	7	10,011	0.07%
2021/11/23	9	43.36	7	44.19	43.15	2	9,994	0.02%
2021/11/22	5	44.10	1	44.15	44.05	4	9,908	0.04%
2021/11/19	10	43.93	1	43.90	43.30	9	9,740	0.09%
2021/11/18	6	43.19	3	43.37	43.10	3	9,587	0.03%
2021/11/17	7	43.24	9	43.42	43.40	-2	9,523	-0.02%
2021/11/16	0	0.00	26.1	43.24	43.35	-26.1	9,379	-0.28%
2021/11/12	0	0.00	21	41.53	41.85	-21	9,137	-0.23%
2021/11/11	19	41.02	0.1	41.50	40.80	18.9	9,095	0.21%
2021/11/10	21	41.66	0	0.00	41.55	21	9,033	0.23%
2021/11/09	10.1	41.95	6.4	41.76	42.10	3.7	9,018	0.04%
2021/11/08	4	41.60	0	0.00	41.50	4	8,969	0.04%
2021/11/05	0	0.00	12	41.85	41.85	-12	8,947	-0.13%
2021/11/04	0	0.00	1	41.50	41.50	-1	8,966	-0.01%
2021/11/03	1	41.50	1	41.40	41.40	0	8,918	0.00%
2021/11/01	1	41.40	3	41.30	41.35	-2	8,871	-0.02%
2021/10/29	13	41.18	0	0.00	41.10	13	8,813	0.15%
2021/10/28	32	42.05	0	0.00	41.90	32	8,730	0.37%
2021/10/27	3	42.33	14	42.31	42.25	-11	8,705	-0.13%
2021/10/26	0	0.00	4	42.63	42.40	-4	8,666	-0.05%
2021/10/25	1	42.60	1	42.10	42.70	0	8,597	0.00%
2021/10/22	13	42.18	7	42.60	42.20	6	8,522	0.07%
2021/10/21	17	42.08	11	42.59	43.10	6	8,420	0.07%
2021/10/20	32	42.14	0	0.00	41.40	32	8,208	0.39%
2021/10/19	9.1	42.13	7.1	43.06	41.90	2	8,091	0.02%
2021/10/18	3	43.50	63	42.78	42.15	-60	7,879	-0.76%
2021/10/15	27	43.47	7	43.67	44.25	20	7,551	0.26%
2021/10/14	10	43.06	10	43.00	42.95	0	7,346	0.00%
2021/10/13	6	43.24	2	43.00	43.65	4	7,244	0.06%
2021/10/12	24.1	43.63	4	43.71	42.70	20.1	7,081	0.28%
2021/10/08	52	44.46	17	44.08	44.20	35	6,883	0.51%
2021/10/07	9	42.71	8	42.83	43.05	1	6,326	0.02%
2021/10/06	1	41.45	2	42.05	42.15	-1	6,118	-0.02%
2021/10/04	1	40.45	7	40.73	40.60	-6	5,852	-0.10%
2021/10/01	12	40.90	7	41.37	40.25	5	5,782	0.09%
2021/09/30	2	42.33	0	0.00	42.70	2	5,642	0.04%
2021/09/29	8	41.70	2	42.00	42.00	6	5,550	0.11%
2021/09/28	11	42.35	9	42.31	42.80	2	5,453	0.04%
2021/09/27	21	43.91	27	44.21	43.10	-6	5,411	-0.11%
2021/09/24	4.6	43.79	8	43.58	44.00	-3.4	5,138	-0.07%
2021/09/23	6	43.28	17	43.68	43.80	-11	4,989	-0.22%
2021/09/22	32	43.76	19	44.08	43.70	13	4,756	0.27%
2021/09/17	32	42.64	21	43.06	43.95	11	4,291	0.26%
2021/09/16	114	41.39	29	41.12	41.15	85	3,610	2.35%	大買/
2021/09/15	74	39.34	9	40.26	40.30	65	3,399	1.91%
2021/09/14	0	0.00	0.1	37.95	38.25	-0.1	3,195	0.00%
2021/09/13	30	38.03	0	0.00	38.05	30	3,189	0.94%
2021/09/10	2	37.13	0	0.00	37.15	2	3,229	0.06%
2021/09/09	0.1	36.95	0	0.00	36.85	0.1	3,326	0.00%
2021/09/06	0	37.75	1.2	37.52	37.50	-1.2	3,386	-0.03%
2021/09/03	0	37.85	2	37.80	38.10	-2	3,381	-0.06%
2021/08/30	2	38.20	0	0.00	38.10	2	3,373	0.06%
2021/08/27	103	37.77	3	37.95	38.00	100	3,369	2.97%	大買/
2021/08/26	8	37.95	5	37.38	37.45	3	3,367	0.09%
2021/08/23	2	36.70	0	0.00	36.65	2	3,411	0.06%
2021/08/20	0	36.53	0	0.00	36.35	0	3,439	0.00%
2021/08/19	0	0.00	1	36.65	36.70	-1	3,468	-0.03%
2021/08/18	0	0.00	2	36.63	37.55	-2	3,469	-0.06%
2021/08/16	1	37.80	2	37.90	37.80	-1	3,481	-0.03%
2021/08/11	0	39.35	0	0.00	39.15	0	3,558	0.00%
2021/08/09	2	40.53	0	0.00	40.35	2	3,746	0.05%
2021/08/06	1	41.00	4	41.43	40.90	-3	3,899	-0.08%
2021/08/05	3	40.25	3	40.10	40.10	0	3,965	0.00%
2021/08/03	1	39.50	1.1	39.52	39.40	-0.1	4,282	0.00%
2021/07/30	2	40.10	0	0.00	39.90	2	4,420	0.05%
2021/07/29	20	40.10	0	0.00	40.25	20	4,468	0.45%
2021/07/28	5	39.65	0	0.00	39.70	5	4,571	0.11%
2021/07/27	28	40.80	0	0.00	40.40	28	4,794	0.58%
2021/07/26	0	0.00	7	41.04	40.85	-7	4,940	-0.14%
2021/07/23	0	0.00	0	41.20	41.00	0	5,029	0.00%
2021/07/22	0.4	40.70	0	0.00	40.70	0.4	5,087	0.01%
2021/07/21	4.1	40.27	0	0.00	40.00	4.1	5,135	0.08%
2021/07/20	2	40.90	0	0.00	40.60	2	5,149	0.04%
2021/07/19	101	41.60	0	0.00	41.35	101	5,206	1.94%	大買/鉅額交易
2021/07/16	150	42.89	0	0.00	42.50	150	5,419	2.77%	大買/鉅額交易
2021/07/14	2	41.43	0	0.00	41.15	2	5,798	0.03%
2021/07/09	10	42.20	0	0.00	41.95	10	6,373	0.16%
2021/07/08	0	0.00	1	42.60	42.00	-1	6,864	-0.01%
2021/07/06	0	0.00	1	43.00	42.70	-1	7,871	-0.01%
2021/07/05	150	43.53	0	0.00	42.80	150	8,124	1.85%	大買/鉅額交易
2021/07/02	1	43.00	1	43.05	43.00	0	8,189	0.00%
2021/07/01	1	42.70	1	42.20	42.15	0	8,194	0.00%
2021/06/30	0	0.00	10	42.50	42.60	-10	8,237	-0.12%
2021/06/29	1	42.50	42	42.26	42.30	-41	8,331	-0.49%
2021/06/25	1	42.40	0	0.00	42.50	1	8,515	0.01%
2021/06/24	4.4	42.06	14	41.99	42.75	-9.6	8,614	-0.11%
2021/06/23	0	0.00	3	41.42	41.60	-3	8,997	-0.03%
2021/06/22	0	0.00	5	39.80	40.00	-5	9,683	-0.05%
2021/06/21	203.2	40.47	2	40.55	39.50	201.1	10,778	1.87%	大買/鉅額交易
2021/06/18	100	40.53	2	40.70	40.50	98	10,830	0.90%
2021/06/16	50	39.90	4	39.45	40.05	46	10,903	0.42%
2021/06/15	151	39.56	0	0.00	39.40	151	11,015	1.37%	大買/鉅額交易
2021/06/11	6	39.83	0	0.00	39.65	6	11,273	0.05%
2021/06/09	5	39.95	0	0.00	39.35	5	11,374	0.04%
2021/06/03	2	40.45	0	0.00	40.10	2	11,617	0.02%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/28	0	0.00	2	39.10	39.70	-2	11,827	-0.02%
2021/05/27	5	38.84	0.3	39.00	38.80	4.7	11,868	0.04%
2021/05/25	3	39.70	0	0.00	39.55	3	12,015	0.02%
2021/05/19	15	39.07	5	38.67	39.20	10	12,798	0.08%
2021/05/18	2	38.30	1	37.60	38.85	1	12,797	0.01%
2021/05/17	2	37.15	9	37.16	36.00	-7	12,762	-0.05%
2021/05/14	1	39.95	11	40.55	38.90	-10	12,672	-0.08%
2021/05/13	7	38.54	10.5	38.83	38.40	-3.5	12,556	-0.03%
2021/05/12	19.1	37.98	8	38.51	38.10	11.1	12,478	0.09%
2021/05/11	12	41.30	0	0.00	40.60	12	12,357	0.10%
2021/05/10	6	42.92	1	42.75	43.20	5	12,322	0.04%
2021/05/06	0.1	40.50	0	0.00	40.55	0.1	12,440	0.00%
2021/05/05	6	40.48	0.6	40.75	40.40	5.4	12,720	0.04%
2021/05/04	3.1	40.53	3	40.82	40.50	0.1	12,698	0.00%
2021/05/03	8	44.01	12	44.30	42.95	-4	12,571	-0.03%
2021/04/29	3	45.98	3	45.38	45.40	0	12,565	0.00%
2021/04/28	8	45.18	2.3	45.41	45.15	5.7	12,567	0.05%
2021/04/27	11	45.45	2	45.60	45.60	9	12,645	0.07%
2021/04/26	0	0.00	3	45.00	44.75	-3	12,694	-0.02%
2021/04/23	5	44.80	3	44.77	44.60	2	12,780	0.02%
2021/04/22	32	46.03	9	45.21	44.35	23	12,901	0.18%
2021/04/21	11	46.73	2	46.60	46.50	9	12,842	0.07%
2021/04/20	6	46.84	11.6	47.92	47.85	-5.6	12,734	-0.04%
2021/04/19	45	46.08	3	46.35	46.40	42	12,771	0.33%
2021/04/16	4	45.81	0	45.70	45.65	4	12,810	0.03%
2021/04/15	11	45.88	4	45.85	45.55	7	12,884	0.05%
2021/04/14	29	47.33	30	46.90	47.20	-1	12,794	-0.01%
2021/04/13	10	47.13	41.5	47.42	46.80	-31.5	13,010	-0.24%
2021/04/12	7	45.74	40	46.12	46.30	-33	12,787	-0.26%
2021/04/09	4	44.79	19	44.71	44.70	-15	13,190	-0.11%
2021/04/08	4	44.14	1	44.00	44.05	3	13,439	0.02%
2021/04/07	10	43.93	0	0.00	43.95	10	13,403	0.07%
2021/04/06	8.5	44.16	0	0.00	44.00	8.5	13,536	0.06%
2021/04/01	1	43.75	6	44.00	44.45	-5	14,220	-0.04%
2021/03/31	6	44.11	9	44.09	44.05	-3	14,437	-0.02%
2021/03/30	4	43.28	0	0.00	43.35	4	14,258	0.03%
2021/03/29	10	43.55	5	43.33	43.45	5	14,224	0.04%
2021/03/26	16	43.84	13	43.88	43.25	3	14,084	0.02%
2021/03/25	46.1	46.26	29	45.66	45.10	17.1	13,578	0.13%
2021/03/24	16	45.18	37.3	45.78	46.65	-21.3	12,788	-0.17%
2021/03/23	4	42.91	5	42.50	42.45	-1	11,679	-0.01%
2021/03/22	1	42.20	1	41.65	42.45	0	11,591	0.00%
2021/03/19	5.1	42.20	0	0.00	42.10	5.1	11,540	0.04%
2021/03/18	3.1	43.70	2.6	43.52	42.80	0.5	11,438	0.00%
2021/03/17	19.7	43.86	23	43.70	43.30	-3.3	11,313	-0.03%
2021/03/16	5	43.00	2	42.85	42.75	3	11,058	0.03%
2021/03/15	10	42.20	1	42.35	42.25	9	10,985	0.08%
2021/03/11	2	42.65	6	42.42	42.40	-4	10,998	-0.04%
2021/03/10	2	42.70	2	42.40	42.35	0	10,968	0.00%
2021/03/09	5	42.23	0	0.00	42.85	5	10,911	0.05%
2021/03/08	1	42.30	0	0.00	42.10	1	10,839	0.01%
2021/03/05	2	41.50	1	41.35	41.50	1	10,725	0.01%
2021/03/04	4.1	41.84	0	0.00	41.60	4.1	10,714	0.04%
2021/03/03	0	0.00	2	41.63	41.85	-2	10,655	-0.02%
2021/03/02	1	41.20	0	0.00	41.20	1	10,597	0.01%
2021/02/26	3	41.72	0	0.00	41.65	3	10,553	0.03%
2021/02/25	1	42.30	0	0.00	42.60	1	10,566	0.01%
2021/02/24	12	42.40	1	41.90	41.40	11	10,518	0.10%
2021/02/23	1	43.45	28	43.54	43.55	-27	10,325	-0.26%
2021/02/22	12.5	43.18	1.1	43.04	42.90	11.4	10,227	0.11%
2021/02/19	24.1	42.40	5	42.95	43.70	19.1	10,159	0.19%
2021/02/18	2	41.05	1	41.20	41.10	1	9,965	0.01%
2021/02/17	1	40.35	2	40.63	40.90	-1	10,053	-0.01%
2021/02/05	5	40.09	1	40.00	40.00	4	10,018	0.04%
2021/02/04	4	40.75	0	0.00	40.35	4	9,982	0.04%
2021/02/03	1	41.00	0	0.00	40.95	1	9,973	0.01%
2021/01/29	101	41.84	0	0.00	40.90	101	9,858	1.02%	大買/鉅額交易
2021/01/28	19	41.76	0	0.00	41.35	19	9,789	0.19%
2021/01/27	8	42.38	9	43.08	43.20	-1	9,589	-0.01%
2021/01/26	1	41.15	0	0.00	41.10	1	9,261	0.01%
2021/01/25	6	42.18	1	42.55	41.95	5	9,225	0.05%
2021/01/22	15	42.68	1	40.90	43.20	14	9,197	0.15%
2021/01/21	0.1	41.00	0	0.00	40.95	0.1	9,061	0.00%
2021/01/20	0	42.80	1	41.45	41.45	-1	8,987	-0.01%
2021/01/19	7	43.59	1	42.90	43.05	6	8,845	0.07%
2021/01/18	4	43.55	4	43.66	43.55	0	8,730	0.00%
2021/01/15	4	42.91	29	42.71	42.75	-25	8,578	-0.29%
2021/01/14	4	44.28	3	44.47	44.30	1	8,366	0.01%
2021/01/13	2	44.88	3	44.62	44.45	-1	8,162	-0.01%
2021/01/12	8	44.56	3	44.92	43.95	5	8,071	0.06%
2021/01/11	17	47.59	7	47.19	46.80	10	7,913	0.13%
2021/01/08	3	46.58	2	47.60	46.55	1	7,853	0.01%
2021/01/07	15	48.82	4	48.23	48.00	11	7,662	0.14%
2021/01/06	68	50.86	54.8	49.57	49.00	13.3	7,415	0.18%
2021/01/05	31	49.30	5	49.47	48.85	26	6,700	0.39%
2021/01/04	59.5	48.01	18	48.99	50.90	41.5	6,279	0.66%
2020/12/31	167	46.03	21	44.68	46.90	146	5,551	2.63%	大買/鉅額交易
2020/12/30	8	42.28	1	42.50	42.85	7	5,130	0.14%
2020/12/29	8	42.12	5	42.19	42.20	3	5,130	0.06%
2020/12/28	169	44.07	31	43.62	43.50	138	4,966	2.78%	大買/鉅額交易
2020/12/25	18.3	39.34	22.9	39.56	41.05	-4.6	4,236	-0.11%
2020/12/24	1	37.70	0.1	37.40	37.35	0.9	3,943	0.02%
2020/12/22	1	38.20	2	37.13	37.00	-1	3,990	-0.03%
2020/12/21	1.1	37.63	1	37.45	37.25	0.1	3,955	0.00%
2020/12/18	1.3	36.81	0	0.00	37.55	1.3	3,965	0.03%
2020/12/16	0.7	37.24	1	37.40	37.50	-0.3	4,059	-0.01%
2020/12/11	2.2	36.99	0	0.00	36.80	2.2	4,351	0.05%
2020/12/10	2.1	37.40	2	37.30	37.65	0.1	4,463	0.00%
2020/12/09	0	0.00	3	37.75	37.85	-3	4,563	-0.07%
2020/12/08	4.1	37.69	0	0.00	37.65	4.1	4,692	0.09%
2020/12/07	2.1	37.50	2	37.60	37.65	0.1	4,911	0.00%
2020/12/04	1	38.30	0	0.00	38.45	1	5,046	0.02%
2020/12/03	0.1	38.25	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	5.1	38.54	0	0.00	38.55	5.1	5,096	0.10%
2020/12/01	0.1	38.80	0	0.00	38.80	0.1	5,203	0.00%
2020/11/27	0	0.00	6	38.73	39.35	-6	5,360	-0.11%
2020/11/26	5.1	39.15	2	39.23	39.20	3.1	5,594	0.06%
2020/11/25	4	39.45	4	39.25	39.50	0	5,902	0.00%
2020/11/24	5	38.97	5	39.01	38.75	0	6,017	0.00%
2020/11/23	1	39.70	0	0.00	40.10	1	6,060	0.02%
2020/11/20	1	39.85	0	0.00	40.05	1	6,286	0.02%
2020/11/18	2	39.15	10.3	39.48	39.00	-8.3	6,319	-0.13%
2020/11/17	1	36.80	1.1	37.45	38.10	-0.1	6,289	0.00%
2020/11/16	20	36.30	4	37.30	37.70	16	6,399	0.25%
2020/11/13	4	36.43	2	36.50	36.25	2	6,375	0.03%
2020/11/12	2	35.60	1	35.40	36.00	1	6,632	0.02%
2020/11/11	1	35.90	1	35.80	35.90	0	6,804	0.00%
2020/11/09	11	34.48	3	34.37	34.50	8	6,897	0.12%
2020/11/06	1	34.00	0.4	34.00	34.00	0.6	7,052	0.01%
2020/11/05	1	34.80	0	0.00	34.90	1	7,399	0.01%
2020/11/04	3	35.05	2	35.00	35.15	1	7,647	0.01%
2020/11/02	5.4	35.09	5	34.95	34.90	0.4	7,806	0.00%
2020/10/30	5	35.61	3.2	35.91	35.60	1.8	7,864	0.02%
2020/10/29	0.1	37.55	5	37.55	37.55	-4.9	7,849	-0.06%
2020/10/28	11	38.21	1	38.10	38.30	10	7,917	0.13%
2020/10/27	0	0.00	1	38.15	38.20	-1	7,957	-0.01%
2020/10/26	2.4	38.35	0	0.00	38.30	2.4	8,080	0.03%
2020/10/23	5	38.05	13	38.05	38.05	-8	8,107	-0.10%
2020/10/20	1	37.95	1	38.15	38.30	0	8,430	0.00%
2020/10/19	24.7	38.75	7	39.01	38.00	17.7	8,490	0.21%
2020/10/06	5	23.95	2	23.75	23.95	3	8,403	0.04%
2020/10/05	1	22.85	0	0.00	22.85	1	8,393	0.01%
2020/09/30	8	23.35	2	23.30	22.95	6	8,477	0.07%
2020/09/25	6	23.00	0	0.00	22.60	6	8,961	0.07%
2020/09/23	2	22.75	13	22.92	22.80	-11	8,866	-0.12%
2020/09/22	7	23.66	0	0.00	23.40	7	8,809	0.08%
2020/09/21	0	0.00	1	24.25	24.30	-1	8,759	-0.01%
2020/09/18	1	24.30	1	24.15	24.30	0	8,856	0.00%
2020/09/16	2	23.55	10	23.60	23.50	-8	8,958	-0.09%
2020/09/15	1	23.60	0	0.00	23.75	1	8,950	0.01%
2020/09/11	11	23.88	2	23.70	23.70	9	9,128	0.10%
2020/09/10	3	24.30	3	24.20	24.35	0	9,194	0.00%
2020/09/09	2	24.35	0	0.00	24.45	2	9,265	0.02%
2020/09/08	3	24.68	11	24.20	24.25	-8	9,286	-0.09%
2020/09/07	0	0.00	1	25.60	25.20	-1	9,275	-0.01%
2020/09/02	10	25.62	23	25.64	25.70	-13	9,787	-0.13%
2020/09/01	55	25.36	42	25.66	25.90	13	10,242	0.13%
2020/08/31	4	25.46	9	25.26	25.30	-5	10,258	-0.05%
2020/08/26	1	25.15	1	24.95	25.10	0	10,706	0.00%
2020/08/25	0	0.00	3	24.80	24.40	-3	10,706	-0.03%
2020/08/24	2	24.60	0	0.00	24.85	2	10,717	0.02%
2020/08/21	19	24.79	26	24.74	25.10	-7	10,745	-0.07%
2020/08/20	1	23.20	7	23.16	23.30	-6	10,541	-0.06%
2020/08/19	5	24.96	1	24.60	24.75	4	10,319	0.04%
2020/08/18	5	25.35	2	25.30	25.35	3	10,271	0.03%
2020/08/17	13	25.12	10	25.05	25.15	3	10,263	0.03%
2020/08/13	0	0.00	1	24.40	24.40	-1	10,722	-0.01%
2020/08/12	1	24.60	5	24.39	24.40	-4	11,160	-0.04%
2020/08/11	2	24.38	9.4	24.47	24.55	-7.4	11,315	-0.07%
2020/08/10	3	24.38	8	24.21	24.20	-5	11,238	-0.04%
2020/08/07	24	24.48	28	24.39	24.00	-4	11,141	-0.04%
2020/08/06	0	0.00	42	23.90	23.90	-42	10,896	-0.39%
2020/08/05	1	23.65	3	23.40	23.50	-2	10,748	-0.02%
2020/08/04	0	0.00	8	23.47	23.50	-8	10,813	-0.07%
2020/08/03	5	23.84	3	23.65	23.45	2	10,766	0.02%
2020/07/31	1	22.55	50	23.70	23.70	-49	10,628	-0.46%
2020/07/30	5	22.95	15	22.49	23.00	-10	10,275	-0.10%
2020/07/29	1	22.00	0	0.00	21.80	1	10,056	0.01%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	1	20.65	0	0.00	20.70	1	10,058	0.01%
2020/07/24	1	21.15	0	0.00	21.10	1	10,072	0.01%
2020/07/22	0	0.00	2	21.75	21.65	-2	10,037	-0.02%
2020/07/21	3	21.85	6	21.89	21.90	-3	10,042	-0.03%
2020/07/20	0	0.00	1	21.50	21.40	-1	10,001	-0.01%
2020/07/16	0	0.00	5	21.80	21.80	-5	10,100	-0.05%
2020/07/15	13	21.82	0	0.00	21.65	13	10,074	0.13%
2020/07/13	0	0.00	5	21.35	21.45	-5	10,089	-0.05%
2020/07/10	0	0.00	10	21.35	21.10	-10	10,118	-0.10%
2020/07/09	12	21.12	2	21.20	21.10	10	10,131	0.10%
2020/07/08	3	21.48	0	0.00	21.40	3	10,172	0.03%
2020/07/07	4	22.19	16	22.10	22.25	-12	10,259	-0.12%
2020/07/06	5	21.15	0	0.00	21.25	5	10,679	0.05%
2020/07/03	5	21.35	2	21.30	21.20	3	11,003	0.03%
2020/07/01	0	0.00	2	21.25	21.35	-2	11,619	-0.02%
2020/06/30	2	21.45	0	0.00	21.55	2	11,996	0.02%
2020/06/29	1	20.95	2	20.98	21.15	-1	12,611	-0.01%
2020/06/24	0	0.00	3	21.88	21.90	-3	12,541	-0.02%
2020/06/22	0	0.00	6	22.50	22.55	-6	12,531	-0.05%
2020/06/18	3	22.47	3	22.72	22.50	0	12,504	0.00%
2020/06/17	5	23.03	0	0.00	22.90	5	12,471	0.04%
2020/06/16	6	22.75	1	22.90	22.80	5	12,489	0.04%
2020/06/15	20	22.43	1	22.20	22.10	19	12,420	0.15%
2020/06/12	1	21.85	15	22.05	22.25	-14	12,415	-0.11%
2020/06/11	6	23.16	56	22.86	22.70	-50	12,296	-0.41%
2020/06/10	1	23.60	7	23.84	23.85	-6	12,240	-0.05%
2020/06/09	0	0.00	2	23.48	23.85	-2	12,160	-0.02%
2020/06/08	1	24.10	6	23.40	23.20	-5	11,764	-0.04%
2020/06/05	1	22.30	3	22.08	22.30	-2	11,237	-0.02%
2020/06/04	1	22.35	25.5	22.10	22.35	-24.5	11,126	-0.22%
2020/06/03	2	20.30	3	20.25	20.35	-1	10,578	-0.01%
2020/06/01	1	20.40	145	20.16	20.30	-144	10,650	-1.35%	大賣/鉅額交易
2020/05/29	2	19.83	1	20.10	19.80	1	10,614	0.01%
2020/05/28	4	20.34	3	19.97	19.80	1	10,651	0.01%
2020/05/27	2.2	19.91	18	19.84	19.90	-15.8	10,612	-0.15%
2020/05/26	4	20.04	0	0.00	19.90	4	10,745	0.04%
2020/05/25	0	0.00	2	20.00	20.25	-2	10,725	-0.02%
2020/05/22	12	20.07	1	20.15	20.05	11	10,719	0.10%
2020/05/21	149.5	20.59	125	20.55	20.60	24.5	10,663	0.23%	大買/大賣/
2020/05/20	11	19.94	17	20.21	20.35	-6	10,541	-0.06%
2020/05/19	10	19.16	12	19.59	19.70	-2	10,116	-0.02%
2020/05/18	0	0.00	19	17.73	17.95	-19	9,692	-0.20%
2020/05/13	2	16.95	0	0.00	16.95	2	9,527	0.02%
2020/05/12	10	16.75	0	0.00	16.75	10	9,612	0.10%
2020/05/11	0	0.00	6	16.65	16.90	-6	9,800	-0.06%
2020/05/07	0	0.00	2	16.65	16.45	-2	10,091	-0.02%
2020/05/05	3	16.60	0	0.00	16.65	3	10,113	0.03%
2020/05/04	12	16.89	0	0.00	16.70	12	10,085	0.12%
2020/04/30	15	17.43	14	17.46	17.40	1	10,060	0.01%
2020/04/29	2	17.25	0	0.00	17.55	2	9,996	0.02%
2020/04/28	0	0.00	2	17.00	16.90	-2	9,978	-0.02%
2020/04/27	0	0.00	9	17.05	17.10	-9	9,904	-0.09%
2020/04/24	9	16.73	2	16.65	16.70	7	9,845	0.07%
2020/04/23	2	16.85	0	0.00	17.00	2	9,776	0.02%
2020/04/22	2	16.50	4	16.48	16.55	-2	9,690	-0.02%
2020/04/21	12	16.85	0	0.00	16.75	12	9,616	0.12%
2020/04/17	1	18.40	2	18.28	17.80	-1	9,427	-0.01%
2020/04/16	0	0.00	16	18.08	18.20	-16	9,317	-0.17%
2020/04/14	11	18.45	0	0.00	18.45	11	9,153	0.12%
2020/04/13	2	18.40	2	18.65	18.70	0	9,024	0.00%
2020/04/10	7	18.85	108	18.96	18.75	-101	8,882	-1.14%	大賣/鉅額交易
2020/04/09	5	18.64	38	18.99	18.50	-33	8,637	-0.38%
2020/04/08	11	17.95	1	17.95	18.15	10	7,968	0.13%
2020/04/07	0	0.00	10	16.24	16.50	-10	7,539	-0.13%
2020/04/06	0	0.00	62	15.04	15.55	-62	7,210	-0.86%
2020/04/01	51	14.77	6	14.78	14.85	45	6,853	0.66%
2020/03/31	13	14.79	57	14.70	14.70	-44	6,443	-0.68%
2020/03/27	1	16.50	0	0.00	16.30	1	5,786	0.02%
2020/03/24	0	0.00	1	14.85	14.65	-1	5,551	-0.02%
2020/03/23	1	14.45	5	14.45	14.45	-4	5,505	-0.07%
2020/03/19	50	14.50	2	15.15	14.50	48	5,495	0.87%
2020/03/18	4	16.53	0	0.00	16.10	4	5,345	0.07%
2020/03/17	1	16.45	12	16.50	16.40	-11	5,310	-0.21%
2020/03/13	2	17.08	0	0.00	17.60	2	5,173	0.04%
2020/03/12	23	18.93	0	0.00	18.60	23	5,023	0.46%
2020/03/10	5	19.85	0	0.00	20.35	5	4,867	0.10%
2020/03/09	10	20.15	14	20.43	20.10	-4	4,794	-0.08%
2020/03/06	55	20.54	0	0.00	20.35	55	4,655	1.18%
2020/03/05	9	20.87	0	0.00	21.00	9	4,563	0.20%
2020/03/04	2	20.65	2	20.85	21.15	0	4,486	0.00%
2020/03/02	1	20.70	17	20.53	20.30	-16	4,305	-0.37%
2020/02/27	21	20.79	1	21.60	20.40	20	4,172	0.48%
2020/02/26	2	21.05	26	21.11	21.55	-24	4,034	-0.59%
2020/02/25	5	20.55	8	20.84	20.80	-3	3,835	-0.08%
2020/02/24	6	20.73	6	20.80	20.95	0	3,775	0.00%
2020/02/21	18	20.81	0	0.00	20.95	18	3,682	0.49%
2020/02/20	3	20.83	14	21.04	21.05	-11	3,614	-0.30%
2020/02/19	0	0.00	30	20.51	20.90	-30	3,444	-0.87%
2020/02/18	0	0.00	3	20.17	20.15	-3	3,365	-0.09%
2020/02/17	16	20.01	1	20.05	20.05	15	3,311	0.45%
2020/02/14	5	19.80	5	19.90	19.80	0	3,248	0.00%
2020/02/13	7	20.17	7	20.00	20.00	0	3,221	0.00%
2020/02/12	0	0.00	13	19.99	20.05	-13	3,161	-0.41%
2020/02/11	25	19.76	1	19.80	19.65	24	3,040	0.79%
2020/02/10	1	19.55	5	19.94	19.90	-4	2,847	-0.14%
2020/02/07	2	19.18	8	19.16	19.25	-6	2,539	-0.24%
2020/02/06	1	17.85	0	0.00	18.75	1	2,407	0.04%
2020/02/05	2	17.50	0	0.00	17.55	2	2,352	0.09%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	2	18.30	1	18.15	17.95	1	2,238	0.04%
2020/01/15	5	19.10	0	0.00	19.10	5	2,168	0.23%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/08	0	0.00	1	18.95	18.70	-1	2,348	-0.04%
2020/01/07	2	19.05	4	19.20	19.00	-2	2,321	-0.09%
2020/01/06	1	19.20	2	19.50	19.20	-1	2,347	-0.04%
2019/12/30	0	0.00	5	19.40	19.50	-5	2,418	-0.21%
2019/12/27	2	19.40	0	0.00	19.35	2	2,450	0.08%
2019/12/26	0	0.00	6	19.55	19.50	-6	2,460	-0.24%
2019/12/20	1	19.60	0	0.00	19.40	1	2,563	0.04%
2019/12/19	0	0.00	2	19.65	19.45	-2	2,550	-0.08%
2019/12/18	8	19.71	0	0.00	19.65	8	2,554	0.31%
2019/12/17	13	19.35	7	19.70	19.75	6	2,559	0.23%
2019/12/16	0	0.00	3	19.18	19.20	-3	2,516	-0.12%
2019/12/13	1	18.95	0	0.00	18.95	1	2,589	0.04%
2019/12/12	3	19.17	0	0.00	19.10	3	2,834	0.11%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/11/29	0	0.00	1	19.20	19.15	-1	3,035	-0.03%
2019/11/28	3	18.90	0	0.00	19.15	3	3,038	0.10%
2019/11/27	0	0.00	1	18.90	18.80	-1	3,037	-0.03%
2019/11/26	0	0.00	2	18.83	18.80	-2	3,052	-0.07%
2019/11/21	1	18.90	0	0.00	18.75	1	3,116	0.03%
2019/11/19	1	18.85	0	0.00	19.00	1	3,135	0.03%
2019/11/18	0	0.00	2	18.65	18.80	-2	3,179	-0.06%
2019/11/15	0	0.00	2	18.60	18.70	-2	3,276	-0.06%
2019/11/07	12	19.83	4	19.65	19.60	8	3,789	0.21%
2019/11/06	8	19.60	5	19.65	19.50	3	3,789	0.08%
2019/11/04	5	19.80	0	0.00	19.60	5	3,884	0.13%
2019/10/29	4	19.45	0	0.00	19.50	4	4,174	0.10%
2019/10/24	0	0.00	5	19.55	19.65	-5	4,919	-0.10%
2019/10/23	1	19.80	12	19.61	19.65	-11	4,951	-0.22%
2019/10/21	2	19.95	0	0.00	19.85	2	5,024	0.04%
2019/10/18	1	19.30	0	0.00	19.50	1	5,082	0.02%
2019/10/16	11	19.42	0	0.00	19.55	11	5,099	0.22%
2019/10/15	5	19.26	0	0.00	19.25	5	5,062	0.10%
2019/10/14	12	19.40	0	0.00	19.40	12	5,142	0.23%
2019/10/09	1	18.95	0	0.00	18.95	1	5,240	0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/09/27	3	19.77	0	0.00	19.65	3	5,854	0.05%
2019/09/20	2	20.50	4	20.50	20.35	-2	6,345	-0.03%
2019/09/18	4	20.15	18	20.25	20.40	-14	6,707	-0.21%
2019/09/17	7	20.34	1	20.20	20.10	6	6,676	0.09%
2019/09/12	0	0.00	4	21.20	21.10	-4	6,819	-0.06%
2019/09/10	0	0.00	1	21.10	21.10	-1	6,912	-0.01%
2019/09/09	1	21.40	2	21.70	21.35	-1	6,974	-0.01%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/02	0	0.00	10	20.80	20.95	-10	7,566	-0.13%
2019/08/29	1	20.90	0	0.00	20.90	1	7,911	0.01%
2019/08/26	1	20.70	5	20.80	20.70	-4	8,468	-0.05%
2019/08/23	11	20.96	0	0.00	20.95	11	8,667	0.13%
2019/08/22	0	0.00	15	20.80	21.00	-15	9,296	-0.16%
2019/08/21	3	21.10	2	21.05	20.95	1	9,722	0.01%
2019/08/20	9	20.79	0	0.00	20.60	9	10,331	0.09%
2019/08/19	3	21.13	0	0.00	21.15	3	10,315	0.03%
2019/08/15	10	21.17	5	21.13	21.10	5	10,583	0.05%
2019/08/14	12	21.73	1	21.30	21.90	11	10,655	0.10%
2019/08/13	3	22.57	0	0.00	22.25	3	10,900	0.03%
2019/08/12	3	22.40	4	23.10	23.15	-1	11,551	-0.01%
2019/08/08	1	22.80	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	5	23.00	23.00	-5	11,837	-0.04%
2019/08/06	0	0.00	24	22.27	22.70	-24	12,036	-0.20%
2019/08/05	2	22.83	5	23.05	22.90	-3	12,002	-0.02%
2019/08/02	4	23.01	15	23.02	23.05	-11	11,956	-0.09%
2019/08/01	3	23.70	0	0.00	23.60	3	11,864	0.03%
2019/07/31	3	24.12	0	0.00	24.00	3	11,789	0.03%
2019/07/30	11	24.14	5	24.20	24.30	6	11,699	0.05%
2019/07/29	28	24.23	16	24.45	24.45	12	11,611	0.10%
2019/07/26	3	23.95	11	23.82	23.90	-8	11,344	-0.07%
2019/07/23	6	22.55	0	0.00	22.55	6	10,920	0.05%
2019/07/22	5	23.30	1	23.20	23.20	4	10,850	0.04%
2019/07/19	1	23.35	4	23.35	23.35	-3	10,746	-0.03%
2019/07/17	6	23.50	0	0.00	23.45	6	10,646	0.06%
2019/07/15	5	23.77	13	23.78	23.90	-8	10,573	-0.08%
2019/07/12	5	23.34	7	23.46	23.15	-2	10,479	-0.02%
2019/07/11	5	24.00	13	23.97	23.95	-8	10,325	-0.08%
2019/07/10	11	23.80	0	0.00	23.85	11	10,321	0.11%
2019/07/09	5	23.60	4	23.69	23.80	1	10,487	0.01%
2019/07/08	0	0.00	21.4	23.70	23.60	-21.4	10,552	-0.20%
2019/07/05	3	23.48	9	23.62	23.60	-6	10,474	-0.06%
2019/07/04	5	23.55	5	23.50	23.50	0	10,403	0.00%
2019/07/02	2	23.60	30	23.55	23.45	-28	10,383	-0.27%
2019/07/01	0	0.00	15	23.13	23.25	-15	10,231	-0.15%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	5	22.80	0	0.00	22.80	5	10,070	0.05%
2019/06/26	5	22.78	12	22.98	22.95	-7	10,027	-0.07%
2019/06/25	13	22.62	10	22.60	22.60	3	10,079	0.03%
2019/06/24	0	0.00	30	22.07	22.10	-30	9,829	-0.31%
2019/06/21	11	22.23	78	22.24	22.05	-67	9,757	-0.69%
2019/06/20	13	21.87	65	22.09	22.15	-52	9,569	-0.54%
2019/06/19	0	0.00	16	21.65	21.80	-16	9,332	-0.17%
2019/06/18	1	21.60	10	21.60	21.50	-9	9,249	-0.10%
2019/06/17	28	21.43	49	21.48	21.45	-21	9,199	-0.23%
2019/06/14	41	21.70	43	21.68	21.80	-2	9,094	-0.02%
2019/06/13	25	21.54	5	21.45	21.60	20	9,022	0.22%
2019/06/12	64	22.31	1	22.00	22.00	63	8,821	0.71%
2019/06/11	28	22.75	25	22.56	22.60	3	8,623	0.03%
2019/06/10	80	22.58	9	22.55	22.50	71	8,484	0.84%
2019/06/06	46	22.74	24	22.88	22.55	22	8,361	0.26%
2019/06/05	27	23.65	51.2	23.33	23.20	-24.2	8,178	-0.30%
2019/06/04	2	23.13	16	23.15	23.10	-14	7,985	-0.18%
2019/06/03	69	23.50	5	23.55	23.25	64	7,805	0.82%
2019/05/31	46	23.62	6	23.93	23.85	40	7,586	0.53%
2019/05/30	61	23.90	11	23.92	23.85	50	7,354	0.68%
2019/05/29	60	24.52	196	24.17	24.00	-136	7,142	-1.90%	大賣/鉅額交易
2019/05/28	76	24.11	31	24.08	23.55	45	6,501	0.69%
2019/05/27	33	23.29	57	23.14	23.95	-24	6,045	-0.40%
2019/05/24	6	21.73	7	21.84	21.80	-1	5,396	-0.02%
2019/05/23	4	22.08	19	22.03	21.80	-15	5,322	-0.28%
2019/05/22	11	22.40	46	22.50	22.55	-35	5,186	-0.67%
2019/05/21	91	22.14	17	22.07	22.25	74	4,989	1.48%
2019/05/20	40	22.54	33	22.59	22.50	7	4,829	0.14%
2019/05/17	38	22.08	58	22.05	22.15	-20	4,370	-0.46%
2019/05/16	0	0.00	14	20.47	20.50	-14	3,649	-0.38%
2019/05/15	1	19.95	1	20.15	20.30	0	3,246	0.00%
2019/05/14	26	20.15	8	19.85	20.20	18	3,131	0.57%
2019/05/10	0	0.00	5	19.10	19.15	-5	2,856	-0.18%
2019/05/09	0	0.00	1	19.50	19.30	-1	2,852	-0.04%
2019/05/08	1	19.05	2	19.23	19.25	-1	2,830	-0.04%
2019/05/07	0	0.00	20	19.30	19.25	-20	2,857	-0.70%
2019/05/06	1	19.35	11	19.20	19.25	-10	2,864	-0.35%
2019/04/30	7	19.65	0	0.00	19.50	7	2,831	0.25%
2019/04/24	0	0.00	3	19.90	19.95	-3	2,776	-0.11%
2019/04/22	0	0.00	2	19.90	19.90	-2	2,783	-0.07%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/18	5	19.65	0	0.00	19.80	5	2,787	0.18%
2019/04/17	2	19.30	0	0.00	19.60	2	2,778	0.07%
2019/04/16	0	0.00	5	19.40	19.20	-5	2,716	-0.18%
2019/04/15	1	19.45	11	19.61	19.30	-10	2,627	-0.38%
2019/04/10	0	0.00	7	20.50	20.70	-7	2,286	-0.31%
2019/04/09	6	20.32	13	20.71	20.60	-7	2,251	-0.31%
2019/04/08	1	19.85	0	0.00	20.25	1	2,147	0.05%
2019/03/29	5	19.50	0	0.00	19.45	5	2,083	0.24%
2019/03/28	5	20.00	1	20.10	19.90	4	2,029	0.20%
2019/03/22	0	0.00	6	18.85	18.95	-6	2,036	-0.29%
2019/03/11	5	18.80	0	0.00	19.00	5	3,947	0.13%
2019/03/08	1	18.65	0	0.00	18.65	1	4,015	0.02%
2019/03/05	0	0.00	0	19.00	18.90	0	4,104	0.00%
2019/02/18	2	18.80	0	0.00	18.75	2	4,075	0.05%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/14	0	0.00	1	18.50	18.50	-1	4,018	-0.02%
2019/02/12	5	18.50	6.8	18.46	18.50	-1.8	4,021	-0.05%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/28	3	18.50	0	0.00	18.55	3	4,040	0.07%
2019/01/24	0	0.00	10	18.15	18.20	-10	4,011	-0.25%
2019/01/17	3	18.05	0	0.00	18.05	3	4,132	0.07%
2019/01/15	0	0.00	5	18.00	18.10	-5	4,168	-0.12%
2019/01/11	5	17.85	0	0.00	17.80	5	4,193	0.12%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/04	0	0.00	2	17.65	17.70	-2	4,275	-0.05%
2018/12/19	0	0.00	3	19.50	19.45	-3	4,479	-0.07%
2018/12/18	6	19.99	0	0.00	19.35	6	4,449	0.13%
2018/12/17	0	0.00	3	20.67	20.60	-3	4,288	-0.07%
2018/12/14	3	20.37	7	20.37	20.55	-4	4,241	-0.09%
2018/12/13	0	0.00	2	20.20	20.30	-2	4,159	-0.05%
2018/12/12	5	19.90	0	0.00	20.10	5	4,143	0.12%
2018/12/11	2	20.00	0	0.00	19.80	2	4,108	0.05%
2018/12/07	14	20.14	5	20.25	20.05	9	4,060	0.22%
2018/12/06	2	20.40	7	20.24	20.05	-5	3,944	-0.13%
2018/12/05	47	20.79	23	20.62	21.00	24	3,702	0.65%
2018/12/04	16	19.48	6	19.39	20.00	10	2,803	0.36%
2018/12/03	3	18.20	0	0.00	18.20	3	2,479	0.12%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/12	1	18.10	0	0.00	18.00	1	2,442	0.04%
2018/11/05	13	17.95	0	0.00	17.95	13	2,551	0.51%
2018/11/02	1.4	18.14	0	0.00	18.00	1.4	2,561	0.05%
2018/10/31	3	18.05	0	0.00	18.05	3	2,578	0.12%
2018/10/26	0	0.00	2	18.10	17.70	-2	2,615	-0.08%
2018/10/25	0.5	18.05	6	17.90	17.95	-5.5	2,650	-0.21%
2018/10/24	10	18.55	0	0.00	18.60	10	2,622	0.38%
2018/10/18	0	0.00	6	19.08	19.05	-6	2,629	-0.23%
2018/10/15	0	0.00	3	19.45	19.50	-3	2,559	-0.12%
2018/10/05	5	20.75	0	0.00	20.75	5	2,396	0.21%
2018/10/04	0	0.00	3	21.35	21.25	-3	2,368	-0.13%
2018/10/03	0	0.00	1	21.45	21.40	-1	2,363	-0.04%
2018/10/02	0	0.00	12	21.80	21.55	-12	2,354	-0.51%
2018/10/01	2	21.60	0	0.00	21.60	2	2,336	0.09%
2018/09/28	5	21.60	0	0.00	21.70	5	2,325	0.22%
2018/09/26	0	0.00	20.1	21.03	21.15	-20.1	2,255	-0.89%
2018/09/18	2	21.20	0	0.00	21.15	2	2,479	0.08%
2018/09/14	3	21.05	0	0.00	21.00	3	2,490	0.12%
2018/09/11	0	0.00	5	20.50	20.45	-5	2,756	-0.18%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/07	0	0.00	20	20.40	20.30	-20	2,917	-0.69%
2018/09/06	1	20.85	3.5	20.74	20.75	-2.5	2,921	-0.09%
2018/08/31	20	21.20	1	21.15	21.05	19	3,042	0.62%
2018/08/30	1	21.00	0	0.00	21.05	1	3,052	0.03%
2018/08/29	0	0.00	2	20.95	21.05	-2	3,092	-0.06%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/02	4	21.45	2	21.30	21.20	2	3,905	0.05%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/31	2	21.15	0	0.00	21.15	2	3,807	0.05%
2018/07/30	0	0.00	0	21.05	21.10	0	3,785	0.00%
2018/07/25	1	21.10	0	0.00	21.15	1	3,767	0.03%
2018/07/24	3	21.05	0	0.00	21.10	3	3,757	0.08%
2018/07/17	0	0.00	6	21.00	21.25	-6	3,705	-0.16%
2018/07/11	5.1	20.85	0	0.00	20.85	5.1	3,667	0.14%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/06/28	12	21.50	0	0.00	21.45	12	3,551	0.34%
2018/06/22	0	0.00	12	21.80	22.15	-12	3,429	-0.35%
2018/06/21	2	21.98	0	0.00	21.85	2	3,285	0.06%
2018/06/19	2	22.15	0	0.00	22.05	2	3,155	0.06%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	1	22.70	0	0.00	22.60	1	2,981	0.03%
2018/06/13	10	22.75	0	0.00	22.75	10	2,950	0.34%
2018/06/12	6	22.70	0	0.00	22.80	6	3,019	0.20%
2018/06/11	5	22.85	0	0.00	22.80	5	2,998	0.17%
2018/06/08	20	23.20	0	0.00	23.10	20	2,938	0.68%
2018/06/07	20	23.20	0	0.00	23.20	20	2,950	0.68%
2018/06/04	0	0.00	1.7	23.35	23.35	-1.7	2,873	-0.06%
2018/06/01	0	0.00	2	23.35	23.30	-2	2,852	-0.07%
2018/05/31	2.3	23.19	12	23.15	23.70	-9.8	2,870	-0.34%
2018/05/30	3	23.35	14	23.20	23.15	-11	2,890	-0.38%
2018/05/29	17	23.44	0	0.00	23.50	17	2,867	0.59%
2018/05/28	9	23.47	0	0.00	23.35	9	2,879	0.31%
2018/05/25	4	23.40	0	0.00	23.45	4	2,885	0.14%
2018/05/24	22	23.62	0	0.00	23.55	22	2,911	0.76%
2018/05/23	10	23.79	0	0.00	23.75	10	2,847	0.35%
2018/05/21	3	24.35	1	24.45	24.20	2	2,789	0.07%
2018/05/18	6	24.13	5	24.15	24.15	1	2,730	0.04%
2018/05/17	5	24.00	6	24.39	24.05	-1	2,626	-0.04%
2018/05/16	10	23.90	2	24.10	23.80	8	2,492	0.32%
2018/05/15	0	0.00	20	23.88	24.00	-20	2,474	-0.81%
2018/05/14	30	24.00	12	24.09	23.95	18	2,493	0.72%
2018/05/10	1	22.50	0	0.00	22.50	1	2,254	0.04%
2018/05/09	10	22.65	3	22.60	22.40	7	2,256	0.31%
2018/04/30	0	0.00	15	22.20	22.65	-15	2,311	-0.65%
2018/04/25	0	0.00	10	22.10	22.00	-10	2,420	-0.41%
2018/04/17	1.1	22.25	18	22.34	22.25	-16.9	2,569	-0.66%
2018/04/16	1	22.50	0	0.00	22.45	1	2,589	0.04%
2018/04/10	10	22.90	0	0.00	22.90	10	2,719	0.37%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/20	15	23.27	0	0.00	23.25	15	3,079	0.49%
2018/03/19	0	0.00	2	23.30	23.35	-2	3,107	-0.06%
2018/03/14	0	0.00	6	23.45	23.55	-6	3,189	-0.19%
2018/03/13	1	23.70	4	23.60	23.60	-3	3,206	-0.09%
2018/03/09	0	0.00	10	23.25	23.20	-10	3,280	-0.30%
2018/03/08	5	23.25	0	0.00	23.25	5	3,391	0.15%
2018/03/07	2.1	23.30	0	0.00	23.20	2.1	3,493	0.06%
2018/03/06	4	23.39	0	0.00	23.30	4	3,597	0.11%
2018/03/05	20	23.40	0	0.00	23.25	20	4,854	0.41%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/26	3	23.15	10	23.10	23.35	-7	5,011	-0.14%
2018/02/23	10	22.75	0	0.00	22.80	10	4,984	0.20%
2018/02/22	0	0.00	1	22.40	22.50	-1	5,019	-0.02%
2018/02/21	0	0.00	2	22.35	22.35	-2	5,061	-0.04%
2018/02/12	0	0.00	1	22.25	22.25	-1	5,062	-0.02%
2018/02/09	4	22.10	2	22.20	22.30	2	5,082	0.04%
2018/02/07	1	22.60	0	0.00	22.45	1	5,162	0.02%
2018/02/06	0	0.00	5	22.55	22.30	-5	5,193	-0.10%
2018/02/05	1	23.15	0	0.00	23.20	1	5,110	0.02%
2018/01/30	0	0.00	0.8	23.55	23.50	-0.8	5,152	-0.02%
2018/01/29	0	0.00	2	23.85	23.85	-2	5,137	-0.04%
2018/01/23	0	0.00	10	24.25	23.90	-10	5,106	-0.20%
2018/01/22	3	23.65	2	23.70	23.75	1	5,034	0.02%
2018/01/18	1	24.00	0	0.00	23.70	1	5,000	0.02%
2018/01/17	0	0.00	1	23.70	24.00	-1	4,962	-0.02%
2018/01/12	3	23.30	0	0.00	23.30	3	5,005	0.06%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/04	8	23.50	0	0.00	23.40	8	4,916	0.16%
2018/01/03	11	23.97	0	0.00	23.65	11	4,899	0.22%