裕隆 (2201)-元大-復北券商分點個股進出

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
66.9
漲跌
▼2.4
漲幅
-3.46%
成交量
8,604張
產業
上市汽車類股▼2.26%
731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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	67.34	3.1	66.90	66.90	3.9	4,450	0.09%
2024/04/18	1	69.60	4	69.90	69.30	-3	4,372	-0.07%
2024/04/17	1.2	68.06	0	0.00	67.40	1.2	4,297	0.03%
2024/04/16	6	67.70	15	67.40	67.40	-9	4,327	-0.21%
2024/04/15	1	68.60	5	69.24	69.30	-4	4,331	-0.09%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	1	69.20	2	69.10	69.30	-1	4,321	-0.02%
2024/04/10	0	0.00	1	69.40	69.90	-1	4,333	-0.02%
2024/04/09	3	69.20	3	69.10	69.10	0	4,375	0.00%
2024/04/08	2	70.15	11.6	69.44	70.00	-9.6	4,361	-0.22%
2024/04/03	12	67.08	3	66.70	66.70	9	4,271	0.21%
2024/04/02	2	68.10	2	67.80	67.80	0	4,291	0.00%
2024/03/29	1	67.80	1	68.10	68.10	0	4,301	0.00%
2024/03/28	1	67.50	1	68.70	68.20	0	4,347	0.00%
2024/03/27	0	0.00	1	67.40	67.30	-1	4,480	-0.02%
2024/03/26	5	68.08	4	67.20	67.10	1	4,634	0.02%
2024/03/25	1	68.10	2	68.30	68.10	-1	4,637	-0.02%
2024/03/21	2	67.80	1	67.80	67.80	1	4,792	0.02%
2024/03/20	5	67.84	3	68.10	67.70	2	4,949	0.04%
2024/03/19	6.1	68.66	7	68.41	68.30	-0.9	4,983	-0.02%
2024/03/18	0.1	69.50	1	69.20	69.50	-1	5,136	-0.02%
2024/03/15	3	69.10	2	69.35	68.50	1	5,158	0.02%
2024/03/14	0	0.00	1	69.90	69.80	-1	5,161	-0.02%
2024/03/13	11.1	70.54	5.1	69.70	69.70	6	5,145	0.12%
2024/03/12	0	0.00	17	70.81	71.90	-17	5,096	-0.33%
2024/03/08	6	67.90	5	67.10	67.10	1	4,948	0.02%
2024/03/07	5	69.40	4	69.00	68.90	1	4,864	0.02%
2024/03/05	1	70.60	1.9	70.45	70.40	-0.9	4,945	-0.02%
2024/03/04	0	0.00	16	70.40	70.80	-16	4,943	-0.32%
2024/03/01	0.1	71.00	2	70.80	70.70	-1.9	4,936	-0.04%
2024/02/29	2	68.85	3	69.80	70.70	-1	4,946	-0.02%
2024/02/27	4	69.63	2	69.55	69.40	2	4,902	0.04%
2024/02/26	1	70.50	0.8	70.70	70.60	0.2	4,906	0.00%
2024/02/23	0	0.00	6	71.63	71.20	-6	4,978	-0.12%
2024/02/22	1	70.90	0	0.00	70.90	1	5,036	0.02%
2024/02/21	1	71.50	2	71.45	70.80	-1	5,195	-0.02%
2024/02/20	0	0.00	5	70.90	70.90	-5	5,293	-0.09%
2024/02/19	2	72.05	7	72.10	72.20	-5	5,303	-0.09%
2024/02/16	1	69.10	0.6	69.90	69.90	0.4	5,334	0.01%
2024/02/15	6.1	68.83	0	0.00	68.70	6.1	5,342	0.11%
2024/02/05	2	68.30	2.2	69.01	69.30	-0.2	5,354	0.00%
2024/02/02	5.1	69.70	2.3	69.21	69.10	2.9	5,451	0.05%
2024/02/01	0	0.00	1	70.60	70.70	-1	5,480	-0.02%
2024/01/31	1	69.10	0	0.00	69.50	1	5,501	0.02%
2024/01/25	5.1	69.71	5.3	70.55	69.70	-0.2	5,675	0.00%
2024/01/24	0	0.00	2	70.95	70.80	-2	5,723	-0.03%
2024/01/23	0	0.00	4.2	69.52	69.60	-4.2	5,865	-0.07%
2024/01/22	2.3	68.63	3.3	68.63	68.60	-1.1	5,904	-0.02%
2024/01/19	4	68.78	0	0.00	69.10	4	6,009	0.07%
2024/01/18	4	67.60	4.1	68.25	68.50	-0.1	6,091	0.00%
2024/01/17	16.6	68.38	38.7	67.98	67.70	-22.1	6,163	-0.36%
2024/01/16	14	69.94	14	69.99	69.80	0	6,113	0.00%
2024/01/15	0	0.00	0.6	71.05	70.90	-0.6	6,215	-0.01%
2024/01/12	1	70.10	2	71.40	70.70	-1	6,435	-0.02%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	12	70.07	7.5	70.39	70.20	4.5	6,941	0.06%
2024/01/09	19	71.24	18	71.83	70.90	1	7,154	0.01%
2024/01/08	2	72.30	0	0.00	72.30	2	7,691	0.03%
2024/01/05	4.3	72.30	1	72.40	72.40	3.3	8,913	0.04%
2024/01/04	7	72.67	1	72.60	72.60	6	9,230	0.07%
2024/01/03	14	73.56	2	73.10	73.10	12	9,285	0.13%
2024/01/02	2	74.55	5	74.90	74.80	-3	9,265	-0.03%
2023/12/29	3.2	75.03	4	74.93	74.80	-0.8	9,295	-0.01%
2023/12/28	6	74.50	4	74.60	74.60	2	9,415	0.02%
2023/12/27	7.1	73.23	4	73.28	73.30	3.1	9,442	0.03%
2023/12/26	2	72.70	20	72.70	72.70	-18	9,545	-0.19%
2023/12/25	2.3	72.69	3	73.00	72.80	-0.7	9,755	-0.01%
2023/12/22	28.4	72.39	5	72.88	72.20	23.4	9,944	0.23%
2023/12/21	19.5	72.83	6	72.75	72.70	13.5	9,849	0.14%
2023/12/20	4.1	74.20	2	74.00	74.10	2.1	9,898	0.02%
2023/12/19	6.2	73.78	1	74.20	74.00	5.2	9,935	0.05%
2023/12/18	11	74.51	1	75.80	74.40	10	9,995	0.10%
2023/12/15	26.3	75.99	7	75.50	75.50	19.3	10,188	0.19%
2023/12/14	2	76.10	15	77.17	77.30	-13	10,213	-0.13%
2023/12/13	30.1	76.30	33	76.14	76.00	-3	10,171	-0.03%
2023/12/12	0	0.00	1	77.90	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	4	78.15	78.00	-4	10,108	-0.04%
2023/12/08	2.4	77.33	1	77.20	77.20	1.4	10,156	0.01%
2023/12/07	9	77.40	4	77.58	77.60	5	10,186	0.05%
2023/12/06	6	77.05	10	77.75	77.80	-4	10,240	-0.04%
2023/12/05	6	76.17	2	76.85	77.00	4	10,270	0.04%
2023/12/04	3.1	77.03	0	0.00	76.50	3.1	10,336	0.03%
2023/11/30	28.4	76.63	2.5	76.89	76.90	25.9	10,662	0.24%
2023/11/29	1	77.80	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0.1	78.10	6.9	78.09	78.40	-6.8	11,565	-0.06%
2023/11/27	10	77.40	1	77.10	77.10	9	11,759	0.08%
2023/11/24	1	78.00	1	78.40	78.50	0	12,164	0.00%
2023/11/22	6.6	77.91	3.4	77.75	77.70	3.2	12,453	0.03%
2023/11/21	2.1	79.10	8	79.00	79.00	-5.9	12,370	-0.05%
2023/11/20	32.1	78.19	21	78.08	78.00	11.1	12,279	0.09%
2023/11/17	1	79.90	8	80.25	80.20	-7	12,116	-0.06%
2023/11/16	2	79.20	1	79.00	79.10	1	12,025	0.01%
2023/11/15	12	79.24	12.2	79.49	78.50	-0.2	11,968	0.00%
2023/11/14	6	77.13	5	77.74	77.90	1	11,858	0.01%
2023/11/13	0	0.00	6	77.30	77.60	-6	11,869	-0.05%
2023/11/10	16.1	77.72	18	77.31	77.10	-1.9	11,883	-0.02%
2023/11/09	3.5	78.83	2	78.95	79.20	1.5	11,857	0.01%
2023/11/08	2.5	78.74	2	79.00	78.60	0.5	12,001	0.00%
2023/11/06	0	0.00	3.2	78.90	78.80	-3.2	12,036	-0.03%
2023/11/03	9	78.06	8.3	78.99	78.20	0.7	12,143	0.01%
2023/11/02	1	76.10	3.2	76.48	77.40	-2.2	12,086	-0.02%
2023/11/01	8	74.68	2	74.60	75.00	6	12,009	0.05%
2023/10/31	13	75.83	2.5	74.87	74.10	10.5	11,946	0.09%
2023/10/30	1	76.90	0	0.00	76.90	1	11,861	0.01%
2023/10/27	7	77.84	3	77.97	77.30	4	11,890	0.03%
2023/10/26	12.1	79.17	3	78.20	78.20	9.1	11,957	0.08%
2023/10/25	4	80.35	6	81.28	80.10	-2	11,962	-0.02%
2023/10/24	0	0.00	2	78.20	79.00	-2	12,043	-0.02%
2023/10/23	12	78.02	4	78.13	77.80	8	12,066	0.07%
2023/10/20	13	79.48	8	79.20	79.10	5	12,142	0.04%
2023/10/19	5.1	80.20	3	80.47	81.40	2.1	12,052	0.02%
2023/10/18	27.1	81.01	11.1	81.70	80.10	16	12,069	0.13%
2023/10/17	26.2	81.72	12.6	81.89	81.10	13.6	11,808	0.11%
2023/10/16	23.4	84.61	21	83.96	83.00	2.4	11,705	0.02%
2023/10/13	63.5	87.51	52.1	87.85	85.10	11.4	11,340	0.10%
2023/10/12	2	80.45	21	82.17	84.00	-19	10,331	-0.18%
2023/10/11	3	78.77	2	78.80	78.80	1	10,484	0.01%
2023/10/06	1	78.60	1	79.40	78.90	0	10,709	0.00%
2023/10/05	2	78.70	2	78.66	78.40	0	10,747	0.00%
2023/10/04	11	78.68	9	78.53	78.40	2	10,777	0.02%
2023/10/03	6	81.37	2.5	80.56	80.50	3.5	10,670	0.03%
2023/10/02	9.1	82.07	1.3	82.05	82.00	7.8	10,679	0.07%
2023/09/28	22.4	83.88	7.2	83.56	83.00	15.1	10,776	0.14%
2023/09/27	2.1	84.83	12	85.58	86.00	-9.9	10,746	-0.09%
2023/09/26	1.2	84.29	1	83.70	83.70	0.2	10,621	0.00%
2023/09/25	38.2	85.20	50	84.53	84.30	-11.8	10,678	-0.11%
2023/09/22	3	80.50	8	82.26	82.50	-5	10,638	-0.05%
2023/09/21	14	82.56	4	81.20	80.60	10	10,613	0.09%
2023/09/20	12	83.38	5	83.16	82.20	7	10,624	0.07%
2023/09/19	2	84.75	6	84.90	84.60	-4	10,450	-0.04%
2023/09/18	0	0.00	8	82.95	83.30	-8	10,335	-0.08%
2023/09/15	13.5	83.13	0.1	83.00	82.90	13.4	10,380	0.13%
2023/09/14	2.5	83.52	13	84.22	83.80	-10.5	10,412	-0.10%
2023/09/13	2	82.05	3	82.97	83.90	-1	10,425	-0.01%
2023/09/12	2	81.85	1	81.50	81.30	1	10,631	0.01%
2023/09/11	8	81.75	1.5	82.20	81.20	6.5	10,647	0.06%
2023/09/08	3	82.68	0	0.00	82.60	3	10,628	0.03%
2023/09/07	5	82.90	2	84.00	84.50	3	10,632	0.03%
2023/09/06	3	83.87	2	83.70	83.20	1	10,618	0.01%
2023/09/05	2.1	84.13	5	85.17	85.20	-2.9	10,593	-0.03%
2023/09/04	37.2	87.96	36	86.20	85.70	1.2	10,510	0.01%
2023/09/01	4.1	85.19	14	85.56	85.30	-9.9	9,982	-0.10%
2023/08/31	6.1	83.94	4.3	83.80	83.40	1.8	9,779	0.02%
2023/08/30	14.9	82.71	26.1	82.99	83.70	-11.2	9,882	-0.11%
2023/08/29	21.1	78.62	21.4	79.20	79.80	-0.3	9,712	0.00%
2023/08/28	10.2	76.72	7	76.59	75.70	3.2	10,084	0.03%
2023/08/25	1	74.00	13	75.10	75.00	-12	10,409	-0.12%
2023/08/24	1	74.60	0	0.00	74.50	1	11,432	0.01%
2023/08/23	1	74.50	7	75.07	74.70	-6	11,529	-0.05%
2023/08/22	9.1	74.65	9	75.08	74.30	0.1	11,663	0.00%
2023/08/21	0	0.00	5	75.10	75.40	-5	11,977	-0.04%
2023/08/18	3	74.83	9.1	74.81	74.70	-6.1	12,263	-0.05%
2023/08/17	1	75.20	2	75.15	75.60	-1	12,610	-0.01%
2023/08/16	10	73.32	8	73.30	73.20	2	12,960	0.02%
2023/08/15	1	74.10	4.5	74.60	74.30	-3.5	13,037	-0.03%
2023/08/14	22.5	74.88	6	74.93	73.40	16.5	13,253	0.12%
2023/08/11	4.4	78.09	2	78.45	77.50	2.4	13,487	0.02%
2023/08/10	14	78.12	7	77.94	77.90	7	13,636	0.05%
2023/08/09	10.2	79.69	9	81.18	79.20	1.2	13,659	0.01%
2023/08/08	11	79.67	2	79.70	79.70	9	13,666	0.07%
2023/08/07	11	80.40	5	80.54	80.50	6	13,852	0.04%
2023/08/04	3	80.37	1	80.70	80.70	2	13,957	0.01%
2023/08/02	2.1	80.36	1	80.10	80.10	1.1	13,997	0.01%
2023/08/01	7	81.27	7	81.64	81.00	0	13,969	0.00%
2023/07/31	2	82.55	9	82.88	82.00	-7	13,957	-0.05%
2023/07/28	2	80.20	5.1	81.45	81.60	-3.1	13,918	-0.02%
2023/07/27	1.1	78.94	24	80.22	81.00	-22.9	13,982	-0.16%
2023/07/26	15	78.15	4	78.75	77.70	11	13,895	0.08%
2023/07/25	8	79.05	24	78.42	79.80	-16	13,936	-0.11%
2023/07/24	6.2	76.66	1	76.20	76.20	5.2	13,873	0.04%
2023/07/21	15.4	77.60	4	77.60	77.40	11.4	13,893	0.08%
2023/07/20	13	78.04	3	79.20	78.20	10	14,010	0.07%
2023/07/19	21	79.46	0	79.70	79.00	21	13,983	0.15%
2023/07/18	12.1	81.95	2	80.90	80.20	10.1	14,165	0.07%
2023/07/17	9	84.18	9.1	84.89	84.40	-0.1	14,604	0.00%
2023/07/14	16	85.91	28.2	86.27	85.50	-12.2	15,027	-0.08%
2023/07/13	5	83.50	33	83.09	84.00	-28	15,484	-0.18%
2023/07/12	2.3	80.81	4	80.53	80.20	-1.7	15,701	-0.01%
2023/07/11	4.3	80.88	1	80.00	80.00	3.3	16,083	0.02%
2023/07/10	2.5	82.06	0	0.00	81.30	2.5	16,401	0.02%
2023/07/07	18	82.33	12	83.38	82.30	6	16,394	0.04%
2023/07/06	2.9	82.88	8	83.56	83.50	-5.1	16,360	-0.03%
2023/07/05	2.3	82.29	6.1	82.73	81.80	-3.7	16,184	-0.02%
2023/07/04	15	82.87	2	83.54	82.40	13	16,023	0.08%
2023/07/03	7	82.47	23	82.39	81.80	-16	16,017	-0.10%
2023/06/30	17.1	82.81	10.1	82.17	82.60	7.1	15,975	0.04%
2023/06/29	3	80.50	0	0.00	80.50	3	15,906	0.02%
2023/06/28	12	80.80	3.1	81.32	80.80	8.9	15,888	0.06%
2023/06/27	10.1	79.94	2	79.85	79.40	8.1	15,857	0.05%
2023/06/26	8	81.19	1.1	82.00	82.00	7	15,917	0.04%
2023/06/21	7.2	82.51	2.1	83.20	82.00	5.2	16,007	0.03%
2023/06/20	11.2	82.56	17.1	82.61	83.10	-5.9	16,009	-0.04%
2023/06/19	9.4	83.30	0.4	83.10	83.40	9	16,067	0.06%
2023/06/16	20.3	85.76	10	84.30	83.70	10.3	16,268	0.06%
2023/06/15	4	87.33	0.3	87.70	87.70	3.7	16,050	0.02%
2023/06/14	4.2	87.34	3.1	87.90	87.40	1.1	16,092	0.01%
2023/06/13	8.1	87.33	7.1	87.41	87.10	1	16,261	0.01%
2023/06/12	3.2	87.14	2	87.95	86.80	1.2	16,486	0.01%
2023/06/09	3.1	87.67	0.1	87.85	87.80	3	16,587	0.02%
2023/06/08	6.2	87.89	2	88.50	87.10	4.2	16,894	0.02%
2023/06/07	0	0.00	1.1	89.97	89.70	-1.1	17,277	-0.01%
2023/06/06	16.1	88.86	11	89.32	88.50	5.1	17,427	0.03%
2023/06/05	11.3	91.57	4	93.48	90.60	7.3	17,463	0.04%
2023/06/02	9.4	90.67	16	90.24	90.60	-6.6	17,273	-0.04%
2023/06/01	29.5	90.79	34	91.52	89.60	-4.5	17,110	-0.03%
2023/05/31	11	86.57	10	87.12	87.60	1	16,730	0.01%
2023/05/30	38.8	86.64	25.4	87.02	86.60	13.3	16,779	0.08%
2023/05/29	1	83.20	4.1	83.49	82.80	-3.1	16,189	-0.02%
2023/05/26	6.1	82.87	3	82.37	82.20	3.1	16,720	0.02%
2023/05/25	29.1	83.82	1	84.70	83.40	28.1	16,790	0.17%
2023/05/24	3.6	83.33	6	84.55	85.30	-2.4	16,784	-0.01%
2023/05/23	8.4	84.15	8	84.73	83.70	0.4	16,779	0.00%
2023/05/22	3.3	83.39	16.4	83.80	84.20	-13.1	16,625	-0.08%
2023/05/19	7.1	80.81	1	81.50	80.40	6.1	16,605	0.04%
2023/05/18	12	81.70	9.1	81.87	81.80	2.9	17,232	0.02%
2023/05/17	4	80.28	10.5	81.37	81.10	-6.5	17,202	-0.04%
2023/05/16	0.5	79.40	4	78.90	79.60	-3.5	16,929	-0.02%
2023/05/15	2.1	77.35	2	77.40	76.70	0.1	16,975	0.00%
2023/05/12	4.1	76.97	1	76.00	78.30	3.1	17,522	0.02%
2023/05/11	4.1	76.97	1	76.00	75.90	3.1	17,605	0.02%
2023/05/10	0.1	78.70	11.1	78.20	79.10	-11.1	17,858	-0.06%
2023/05/09	0.1	77.40	0	0.00	77.10	0.1	18,040	0.00%
2023/05/08	2	76.80	0	0.00	78.10	2	18,373	0.01%
2023/05/05	0	0.00	0.1	78.30	77.40	-0.1	19,117	0.00%
2023/05/04	0.1	77.20	0	0.00	77.80	0.1	20,127	0.00%
2023/05/03	4.1	78.48	0.1	78.20	77.60	4	20,629	0.02%
2023/05/02	1	79.80	0	0.00	80.00	1	21,995	0.00%
2023/04/28	3	81.03	4	81.08	80.60	-1	22,329	0.00%
2023/04/27	4	80.48	6	80.20	80.50	-2	22,911	-0.01%
2023/04/26	0	0.00	6	79.55	79.80	-6	23,222	-0.03%
2023/04/25	7.1	80.94	4	80.10	78.50	3.1	23,224	0.01%
2023/04/24	2	80.45	3	80.53	80.90	-1	23,268	0.00%
2023/04/21	2.5	80.34	1.3	80.12	80.30	1.2	23,333	0.01%
2023/04/20	13	81.90	14	81.14	82.00	-1	23,300	0.00%
2023/04/19	21	84.97	18.2	84.53	83.20	2.8	23,430	0.01%
2023/04/18	13.8	84.79	12.6	84.23	85.70	1.2	23,376	0.01%
2023/04/17	2	81.80	26.2	81.15	81.80	-24.2	22,746	-0.11%
2023/04/14	9.6	78.02	5	78.96	79.10	4.6	22,664	0.02%
2023/04/13	12	78.17	18	77.73	77.60	-6	22,469	-0.03%
2023/04/12	4	75.65	3.1	75.10	75.60	1	22,228	0.00%
2023/04/11	4.1	74.70	4.1	75.20	74.70	-0.1	22,378	0.00%
2023/04/10	4	74.80	4	74.58	74.80	0	22,442	0.00%
2023/04/07	1	74.30	4.2	74.10	74.30	-3.2	22,682	-0.01%
2023/04/06	7.1	73.43	2.2	74.31	73.70	4.9	22,946	0.02%
2023/03/31	8.1	75.90	2.1	75.41	75.20	6	23,097	0.03%
2023/03/30	2	76.50	4.1	76.75	76.50	-2.1	23,290	-0.01%
2023/03/29	1	74.90	0.3	75.30	75.60	0.7	23,597	0.00%
2023/03/28	6.1	74.66	7.1	75.18	74.50	-0.9	24,135	0.00%
2023/03/27	6.3	76.84	5	76.00	75.50	1.3	24,251	0.01%
2023/03/24	9	78.07	12.4	78.18	78.80	-3.4	24,380	-0.01%
2023/03/23	3.5	77.47	9	77.14	77.50	-5.5	24,792	-0.02%
2023/03/22	14	77.68	4	77.83	76.40	10	25,520	0.04%
2023/03/21	8	77.64	15.2	78.02	77.30	-7.2	25,958	-0.03%
2023/03/20	3	75.67	2.4	75.43	75.80	0.6	26,583	0.00%
2023/03/17	1	75.40	3.1	74.97	75.70	-2.1	26,757	-0.01%
2023/03/16	6.2	75.33	13	74.57	73.90	-6.8	27,143	-0.02%
2023/03/15	11.1	76.80	21.1	76.86	75.90	-10	27,463	-0.04%
2023/03/14	7.1	74.98	6	75.12	75.50	1.1	27,639	0.00%
2023/03/13	8	73.64	9.3	74.59	76.00	-1.3	27,805	0.00%
2023/03/10	39.2	73.19	15	73.76	72.40	24.2	28,035	0.09%
2023/03/09	7.2	75.91	10.3	76.37	76.00	-3.1	28,440	-0.01%
2023/03/08	16.2	77.90	6	77.67	77.60	10.2	29,589	0.03%
2023/03/07	4	79.10	2	79.25	79.20	2	31,679	0.01%
2023/03/06	6	78.92	5	78.70	79.00	1	32,545	0.00%
2023/03/03	7	78.10	9	78.44	78.10	-2	33,580	-0.01%
2023/03/02	18.5	79.40	10.1	79.78	78.80	8.4	33,809	0.02%
2023/03/01	5.2	82.32	20	82.39	81.60	-14.8	34,331	-0.04%
2023/02/24	65.3	81.92	58.1	80.93	81.30	7.2	34,926	0.02%
2023/02/23	11	79.11	22.2	78.92	80.00	-11.2	35,006	-0.03%
2023/02/22	26.2	78.16	17	78.99	78.10	9.2	35,078	0.03%
2023/02/21	7	80.87	4.2	81.19	80.90	2.8	35,210	0.01%
2023/02/20	1	80.60	3	80.37	80.60	-2	35,453	-0.01%
2023/02/17	12.2	80.50	5.2	80.23	80.00	7	36,109	0.02%
2023/02/16	12	81.70	36.3	81.59	81.50	-24.3	36,232	-0.07%
2023/02/15	9.3	78.19	21.1	78.52	77.90	-11.7	35,580	-0.03%
2023/02/14	8	77.61	6	77.37	77.20	2	35,384	0.01%
2023/02/13	40.1	77.76	5.3	77.71	77.50	34.8	35,365	0.10%
2023/02/10	27	79.34	36.2	78.60	79.00	-9.2	35,162	-0.03%
2023/02/09	22	77.21	29	77.08	76.90	-7	34,580	-0.02%
2023/02/08	21.3	76.94	9.2	77.04	77.80	12.1	34,426	0.04%
2023/02/07	11	77.64	10	77.75	77.80	1	34,045	0.00%
2023/02/06	17.2	78.12	5.1	77.94	77.50	12.1	33,809	0.04%
2023/02/03	42	79.40	23	79.74	78.10	19	33,486	0.06%
2023/02/02	40.7	80.69	23	82.53	79.50	17.7	32,779	0.05%
2023/02/01	9.7	83.17	12	83.07	84.50	-2.3	31,891	-0.01%
2023/01/31	41.2	79.59	31.1	80.00	82.90	10.1	31,435	0.03%
2023/01/30	3	75.27	18.8	77.29	78.10	-15.8	30,031	-0.05%
2023/01/17	11	70.65	39	70.69	71.00	-28	29,893	-0.09%
2023/01/16	6	69.15	21	68.14	69.20	-15	29,626	-0.05%
2023/01/13	9	66.79	29	66.84	66.80	-20	29,718	-0.07%
2023/01/12	14	66.04	12.1	66.44	66.20	1.9	29,684	0.01%
2023/01/11	6	66.43	10	67.29	66.50	-4	29,471	-0.01%
2023/01/10	30.1	67.96	9.5	67.88	67.20	20.6	29,388	0.07%
2023/01/09	24	68.02	19	68.05	68.20	5	29,198	0.02%
2023/01/06	79	66.61	77	66.19	66.20	2	28,481	0.01%
2023/01/05	5	65.88	26	65.35	65.70	-21	27,989	-0.08%
2023/01/04	14	64.97	26.3	64.84	65.70	-12.3	27,698	-0.04%
2023/01/03	24	63.39	29	63.53	63.20	-5	27,350	-0.02%
2022/12/30	4	61.85	8.1	62.15	62.00	-4.1	27,175	-0.01%
2022/12/29	4	60.95	5	60.72	61.40	-1	27,061	0.00%
2022/12/28	6	61.72	3	61.63	61.60	3	26,892	0.01%
2022/12/27	13	61.76	4	61.83	61.90	9	26,747	0.03%
2022/12/26	15	60.85	2	59.25	61.10	13	26,468	0.05%
2022/12/23	22	59.32	5	59.16	59.10	17	26,197	0.06%
2022/12/22	16.2	59.91	3	60.57	59.70	13.2	25,954	0.05%
2022/12/21	13.2	61.00	5	61.42	60.00	8.2	25,720	0.03%
2022/12/20	26	63.27	29.1	61.76	61.40	-3.1	25,370	-0.01%
2022/12/19	1	64.70	2	63.90	64.20	-1	24,857	0.00%
2022/12/16	4	64.43	17	64.08	64.10	-13	24,654	-0.05%
2022/12/15	10.3	68.02	6	67.43	66.50	4.3	24,382	0.02%
2022/12/14	19.9	66.25	13	67.62	66.80	6.9	23,822	0.03%
2022/12/13	26.8	65.43	23	65.81	65.00	3.8	23,062	0.02%
2022/12/12	22.1	65.25	19.5	66.12	66.60	2.5	22,467	0.01%
2022/12/09	3	62.73	1.1	62.28	62.30	1.9	21,593	0.01%
2022/12/08	8.7	62.54	1	63.01	63.00	7.6	21,338	0.04%
2022/12/07	7	63.31	5	63.80	63.40	2	20,901	0.01%
2022/12/06	5	64.62	4	64.80	64.90	1	20,373	0.00%
2022/12/05	2	66.80	4.3	66.94	66.90	-2.3	19,893	-0.01%
2022/12/02	7.2	67.70	4.1	66.78	66.70	3.1	19,576	0.02%
2022/12/01	7	66.76	10.1	67.33	67.90	-3.1	18,949	-0.02%
2022/11/30	31.1	64.77	30.4	65.02	65.20	0.7	18,126	0.00%
2022/11/29	33.6	65.25	39.3	65.72	63.70	-5.7	16,812	-0.03%
2022/11/28	14.2	62.14	27.8	62.99	64.80	-13.5	14,714	-0.09%
2022/11/25	8	59.19	310.8	59.28	60.60	-302.8	14,089	-2.15%	大賣/鉅額交易
2022/11/24	5	57.54	12	57.29	57.70	-7	12,958	-0.05%
2022/11/23	86	57.20	156.6	56.64	57.10	-70.6	12,521	-0.56%	大賣/
2022/11/22	24	54.96	38	54.57	54.90	-14	11,541	-0.12%
2022/11/21	14	51.36	128.8	53.94	54.10	-114.8	10,587	-1.08%	大賣/鉅額交易
2022/11/18	8	49.07	2	48.78	49.20	6	9,933	0.06%
2022/11/17	21	50.42	118.1	51.84	50.20	-97.1	9,704	-1.00%	大賣/
2022/11/16	10	49.81	24	50.40	50.90	-14	9,257	-0.15%
2022/11/15	12	49.49	32	50.85	51.10	-20	8,791	-0.23%
2022/11/14	11	48.62	42.4	49.03	49.50	-31.4	7,961	-0.39%
2022/11/11	3	44.92	0	0.00	45.00	3	7,484	0.04%
2022/11/10	3	44.45	0	0.00	44.40	3	7,462	0.04%
2022/11/09	1	44.87	1	45.00	44.80	0	7,416	0.00%
2022/11/08	7	45.81	5	45.35	45.35	2	7,303	0.03%
2022/11/07	4	45.45	6.1	45.49	45.75	-2.1	7,330	-0.03%
2022/11/04	2	44.68	2	44.78	45.05	0	7,310	0.00%
2022/11/03	7	44.59	5	44.49	44.45	2	7,270	0.03%
2022/11/02	3	45.65	0	45.70	45.20	3	7,337	0.04%
2022/11/01	3	45.47	2	45.65	45.60	1	7,586	0.01%
2022/10/31	1	45.90	10	45.94	45.60	-9	7,566	-0.12%
2022/10/28	3	45.83	3.8	45.85	45.75	-0.8	7,556	-0.01%
2022/10/27	3	46.05	2.1	45.45	46.55	0.9	7,447	0.01%
2022/10/26	1	44.75	0.2	44.65	44.40	0.8	7,331	0.01%
2022/10/25	8	44.16	2	44.45	44.30	6	7,207	0.08%
2022/10/24	10	45.83	16	45.83	46.00	-6	6,936	-0.09%
2022/10/21	19	43.58	639.1	45.08	45.05	-620.1	6,516	-9.52%	大賣/鉅額交易
2022/10/20	13	41.40	8	41.34	41.35	5	5,996	0.08%
2022/10/19	7	42.94	18.1	43.45	43.00	-11.1	5,965	-0.19%
2022/10/18	20	43.05	25	43.25	42.80	-5	6,023	-0.08%
2022/10/17	10	42.77	7	43.25	43.45	3	6,156	0.05%
2022/10/14	11	42.13	8	42.41	42.80	3	6,177	0.05%
2022/10/13	5	41.74	25	41.81	41.05	-20	6,136	-0.33%
2022/10/12	6	40.63	6	41.01	41.05	0	6,071	0.00%
2022/10/11	7.1	41.04	1	41.05	40.80	6.1	6,175	0.10%
2022/10/07	0	0.00	17	42.49	42.90	-17	6,221	-0.27%
2022/10/06	0	0.00	2	41.95	41.25	-2	6,295	-0.03%
2022/10/04	1	41.15	1.1	41.21	41.20	-0.1	6,824	0.00%
2022/09/30	4.1	40.66	2	40.90	41.05	2.1	7,162	0.03%
2022/09/29	0	0.00	1	41.70	41.55	-1	7,232	-0.01%
2022/09/28	2	41.83	0	0.00	41.20	2	7,355	0.03%
2022/09/27	5	42.79	2	42.80	42.65	3	7,378	0.04%
2022/09/26	0.1	42.45	0	0.00	41.85	0.1	7,436	0.00%
2022/09/23	4.1	42.86	0	0.00	42.85	4.1	7,635	0.05%
2022/09/22	1	42.15	1	43.40	43.45	0	7,823	0.00%
2022/09/21	0.1	42.75	0	0.00	42.60	0.1	8,031	0.00%
2022/09/20	0	0.00	0.1	43.20	43.30	-0.1	8,266	0.00%
2022/09/19	0	0.00	2	42.10	41.95	-2	8,537	-0.02%
2022/09/15	1.9	42.20	0	0.00	42.05	1.9	9,548	0.02%
2022/09/14	0	41.95	0	0.00	42.20	0	9,969	0.00%
2022/09/13	1	42.30	0	0.00	42.15	1	10,474	0.01%
2022/09/12	3	42.37	3	42.45	42.30	0	10,661	0.00%
2022/09/08	0	0.00	1	42.35	42.35	-1	10,844	-0.01%
2022/09/07	1.1	41.82	6	42.00	41.85	-5	11,040	-0.04%
2022/09/06	2.1	42.42	1	42.05	42.05	1.1	11,057	0.01%
2022/09/05	13	43.46	3	43.88	43.40	10	11,033	0.09%
2022/09/02	6	42.78	9.4	43.19	43.85	-3.4	11,015	-0.03%
2022/09/01	7	43.02	50.3	43.26	43.20	-43.3	10,804	-0.40%
2022/08/31	0	0.00	2	41.18	41.25	-2	10,484	-0.02%
2022/08/30	0	0.00	1	40.55	40.60	-1	10,489	-0.01%
2022/08/29	1	40.20	1	40.10	40.15	0	10,523	0.00%
2022/08/26	10	40.15	4	40.98	41.00	6	10,537	0.06%
2022/08/25	0	0.00	1	40.15	39.85	-1	10,558	-0.01%
2022/08/24	27.1	40.81	7	40.81	40.70	20.1	10,758	0.19%
2022/08/23	0.1	41.00	0	0.00	40.85	0.1	10,817	0.00%
2022/08/22	3	40.77	1	41.10	40.85	2	10,847	0.02%
2022/08/19	6.1	41.32	3	41.32	41.30	3.1	10,809	0.03%
2022/08/18	5	41.53	0	0.00	41.50	5	10,867	0.05%
2022/08/17	8.1	41.99	4	42.08	41.95	4.1	10,930	0.04%
2022/08/16	12	42.16	7	42.51	42.40	5	10,886	0.05%
2022/08/15	7	42.50	0.1	42.60	42.55	6.9	10,870	0.06%
2022/08/12	7	42.15	6.1	42.14	42.40	0.9	10,881	0.01%
2022/08/11	106	41.91	1	41.80	41.80	105	10,866	0.97%	大買/鉅額交易
2022/08/10	3.1	41.96	3	42.17	41.95	0.1	10,869	0.00%
2022/08/09	10	41.70	16	41.99	42.20	-6	10,889	-0.06%
2022/08/08	11	40.02	4	41.13	41.45	7	10,907	0.06%
2022/08/05	10	44.05	6	44.01	43.80	4	10,664	0.04%
2022/08/04	58	43.39	6	44.54	43.25	52	10,610	0.49%
2022/08/03	17	44.19	0	0.00	44.05	17	10,503	0.16%
2022/08/02	1.1	44.80	5	45.17	45.10	-4	10,414	-0.04%
2022/08/01	0	0.00	1	45.50	45.55	-1	10,361	-0.01%
2022/07/29	6	45.58	3	45.77	45.75	3	10,334	0.03%
2022/07/28	8	46.00	2	45.63	45.45	6	10,296	0.06%
2022/07/27	4.1	45.58	3	45.92	46.20	1.1	10,234	0.01%
2022/07/26	15.1	45.47	5	45.85	45.55	10.1	10,166	0.10%
2022/07/25	31	44.78	6	45.01	45.80	25	10,061	0.25%
2022/07/22	22	45.68	25	45.77	45.95	-3	9,867	-0.03%
2022/07/21	38.1	46.58	38	46.72	46.95	0.1	9,614	0.00%
2022/07/20	34	48.04	1	48.05	47.50	33	9,444	0.35%
2022/07/19	6	47.76	11	48.11	48.05	-5	9,371	-0.05%
2022/07/18	5	47.82	21	48.49	48.50	-16	9,321	-0.17%
2022/07/15	17	48.20	5	48.05	48.00	12	9,207	0.13%
2022/07/14	14	48.71	22	49.16	49.00	-8	9,075	-0.09%
2022/07/13	23	49.18	83	49.03	49.00	-60	8,896	-0.67%
2022/07/12	6	46.57	126	46.47	46.90	-120	8,479	-1.42%	大賣/鉅額交易
2022/07/11	42.1	46.45	23	46.63	46.10	19.1	8,246	0.23%
2022/07/08	12	44.28	18	44.58	44.70	-6	8,045	-0.07%
2022/07/07	2	43.08	28.6	43.74	43.70	-26.6	7,907	-0.34%
2022/07/06	34.1	42.99	2	43.00	42.50	32.1	7,786	0.41%
2022/07/05	22	44.36	3	44.10	44.50	19	7,651	0.25%
2022/07/04	6.1	44.30	3.4	44.56	44.40	2.7	7,573	0.04%
2022/07/01	22.1	45.35	11	45.24	44.40	11.1	7,468	0.15%
2022/06/30	28.1	46.97	11	47.35	47.20	17.1	7,202	0.24%
2022/06/29	21	48.10	13	48.14	47.50	8	6,978	0.11%
2022/06/28	33	48.92	25	48.43	48.35	8	6,707	0.12%
2022/06/27	41.1	49.34	59	49.38	50.20	-18	6,443	-0.28%
2022/06/24	26.1	49.85	18	50.09	50.00	8.1	6,089	0.13%
2022/06/23	30	50.57	22	50.12	50.50	8	5,800	0.14%
2022/06/22	27.1	49.79	33	48.85	49.10	-6	4,986	-0.12%
2022/06/21	11	48.31	53.5	47.59	49.75	-42.5	4,553	-0.93%
2022/06/20	12.2	44.94	7	45.26	45.30	5.2	3,987	0.13%
2022/06/17	9.1	45.68	11	45.84	46.10	-2	3,770	-0.05%
2022/06/16	3	46.20	7	46.50	45.80	-4	3,557	-0.11%
2022/06/14	1.1	44.32	0	0.00	44.80	1.1	3,285	0.03%
2022/06/13	2	45.73	4.3	45.92	45.40	-2.3	3,201	-0.07%
2022/06/09	0	0.00	1	45.15	45.20	-1	3,089	-0.03%
2022/06/08	1	44.45	1	44.30	44.35	0	3,099	0.00%
2022/06/07	1	44.26	3	44.65	44.35	-2	3,070	-0.06%
2022/06/06	5	44.66	0	0.00	44.70	5	3,007	0.17%
2022/06/02	3	45.90	1	45.30	45.15	2	3,005	0.07%
2022/06/01	7	45.96	75	46.26	45.80	-68	2,937	-2.32%
2022/05/31	0	0.00	37	44.28	44.45	-37	2,668	-1.39%
2022/05/30	0	0.00	1	43.50	43.70	-1	2,530	-0.04%
2022/05/25	1	43.25	16	43.23	43.15	-15	2,352	-0.64%
2022/05/24	0	41.80	2	42.20	42.15	-2	2,309	-0.09%
2022/05/20	0	0.00	29	41.98	41.95	-29	2,280	-1.27%
2022/05/19	3	42.29	1	41.25	42.20	2	2,270	0.09%
2022/05/18	0	41.85	1	42.00	42.05	-1	2,204	-0.04%
2022/05/17	2	41.65	0	0.00	41.95	2	2,198	0.09%
2022/05/16	3	41.68	13	41.80	42.00	-10	2,128	-0.47%
2022/05/13	2	39.95	3	40.08	40.10	-1	1,945	-0.05%
2022/05/12	6	38.22	0	0.00	38.10	6	1,868	0.32%
2022/05/10	4	38.38	1	38.55	38.65	3	1,859	0.16%
2022/05/09	12	38.93	0	0.00	38.70	12	1,865	0.64%
2022/05/06	4	39.44	0	0.00	39.55	4	1,836	0.22%
2022/05/05	20	40.20	20	40.02	40.05	0	1,837	0.00%
2022/05/03	1	39.60	0	0.00	39.65	1	1,885	0.05%
2022/04/27	4	39.36	0	0.00	39.60	4	1,972	0.20%
2022/04/26	2	40.15	0	0.00	40.15	2	2,049	0.10%
2022/04/25	10	40.35	0.3	40.35	40.10	9.7	2,081	0.47%
2022/04/22	0	0.00	2	41.25	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	2	41.50	41.10	-2	2,154	-0.09%
2022/04/11	10	39.09	0	0.00	39.10	10	2,555	0.39%
2022/03/30	3	40.65	0	0.00	40.65	3	2,877	0.10%
2022/03/29	10	40.55	0	0.00	40.50	10	2,871	0.35%
2022/03/28	0	0.00	1	40.20	40.10	-1	2,875	-0.03%
2022/03/25	0	0.00	8	40.50	40.40	-8	2,888	-0.28%
2022/03/24	0	0.00	1	40.50	40.55	-1	2,930	-0.03%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/18	0	0.00	2	39.70	39.80	-2	3,030	-0.07%
2022/03/17	1	39.50	0	0.00	39.60	1	3,024	0.03%
2022/03/16	1	38.75	0	0.00	39.00	1	3,028	0.03%
2022/03/15	10	38.73	0	0.00	38.85	10	3,033	0.33%
2022/03/14	0	0.00	3	39.12	39.10	-3	3,026	-0.10%
2022/03/11	18	39.13	2	39.05	39.05	16	3,025	0.53%
2022/03/08	25	38.97	2	38.90	38.90	23	2,973	0.77%
2022/03/07	30	39.87	0	0.00	39.70	30	2,936	1.02%
2022/03/03	3	41.35	0	0.00	41.25	3	2,969	0.10%
2022/02/25	6	40.67	0	0.00	40.85	6	3,128	0.19%
2022/02/24	6	40.88	0	0.00	40.70	6	3,250	0.18%
2022/02/22	4	41.75	0	0.00	41.75	4	3,515	0.11%
2022/02/21	0	0.00	3	42.90	42.75	-3	3,568	-0.08%
2022/02/14	0	0.00	1	41.25	41.20	-1	4,128	-0.02%
2022/01/21	5	41.35	0	0.00	41.35	5	4,537	0.11%
2022/01/20	0	0.00	1	42.15	42.00	-1	4,538	-0.02%
2022/01/19	3	41.85	4	42.55	41.80	-1	4,576	-0.02%
2022/01/18	3	42.75	1	42.80	42.75	2	4,557	0.04%
2022/01/17	21	43.19	10	43.10	43.10	11	4,644	0.24%
2022/01/14	21	43.40	34	43.75	43.55	-13	4,736	-0.27%
2022/01/13	4	43.50	1	43.40	43.45	3	4,898	0.06%
2022/01/12	0	0.00	5	42.70	42.60	-5	4,951	-0.10%
2022/01/11	2	42.83	4	42.78	42.75	-2	5,175	-0.04%
2022/01/10	0	0.00	1	42.95	43.30	-1	5,515	-0.02%
2022/01/07	1	43.60	8	43.63	43.60	-7	5,730	-0.12%
2022/01/06	1	43.10	3	43.40	43.60	-2	5,794	-0.03%
2022/01/05	5	43.70	0	0.00	43.55	5	5,988	0.08%
2022/01/04	6	43.35	5	43.35	43.25	1	6,131	0.02%
2022/01/03	0	0.00	10	42.92	42.85	-10	6,645	-0.15%
2021/12/30	2	41.85	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	11	42.00	42.05	-11	6,916	-0.16%
2021/12/28	25	42.00	1	41.95	41.85	24	6,959	0.34%
2021/12/17	0	0.00	41	42.00	41.85	-41	8,019	-0.51%
2021/12/08	0	0.00	2	41.90	41.70	-2	10,165	-0.02%
2021/12/06	0	0.00	1	41.25	41.55	-1	10,137	-0.01%
2021/12/03	0	0.00	2	41.45	41.45	-2	10,151	-0.02%
2021/12/02	3	41.30	0	0.00	41.30	3	10,165	0.03%
2021/11/29	3	41.23	0.5	41.10	41.10	2.5	10,145	0.02%
2021/11/26	3.1	41.51	0	0.00	41.60	3.1	10,092	0.03%
2021/11/25	3	42.50	0	0.00	42.40	3	10,021	0.03%
2021/11/23	2	43.93	1	43.55	43.15	1	9,994	0.01%
2021/11/22	4	44.08	3.1	44.23	44.05	0.9	9,908	0.01%
2021/11/19	3.3	43.75	3	43.97	43.30	0.3	9,740	0.00%
2021/11/17	0	0.00	10	42.80	43.40	-10	9,523	-0.11%
2021/11/16	1	43.35	2	42.78	43.35	-1	9,379	-0.01%
2021/11/15	10	41.95	0	0.00	41.90	10	9,147	0.11%
2021/11/12	30	41.63	2	41.70	41.85	28	9,137	0.31%
2021/11/11	2	41.05	0	0.00	40.80	2	9,095	0.02%
2021/11/10	0	41.60	1	41.55	41.55	-1	9,033	-0.01%
2021/11/09	0.8	41.95	3	42.03	42.10	-2.2	9,018	-0.02%
2021/11/08	2	41.55	0	0.00	41.50	2	8,969	0.02%
2021/11/05	1	41.55	1	41.80	41.85	0	8,947	0.00%
2021/11/04	0	0.00	2	41.45	41.50	-2	8,966	-0.02%
2021/11/01	2	41.30	26	41.16	41.35	-24	8,871	-0.27%
2021/10/29	5	41.53	3	41.10	41.10	2	8,813	0.02%
2021/10/27	0	0.00	1	42.25	42.25	-1	8,705	-0.01%
2021/10/26	0	0.00	1	42.45	42.40	-1	8,666	-0.01%
2021/10/25	2	42.70	1	42.80	42.70	1	8,597	0.01%
2021/10/22	15	42.15	0	0.00	42.20	15	8,522	0.18%
2021/10/21	2	41.75	19	43.04	43.10	-17	8,420	-0.20%
2021/10/20	21	41.93	5	41.40	41.40	16	8,208	0.19%
2021/10/19	3	42.22	6.5	42.06	41.90	-3.5	8,091	-0.04%
2021/10/18	22	42.79	5	42.64	42.15	17	7,879	0.22%
2021/10/15	3	44.03	6	44.03	44.25	-3	7,551	-0.04%
2021/10/14	1	43.00	9	43.16	42.95	-8	7,346	-0.11%
2021/10/13	8	43.19	20	43.20	43.65	-12	7,244	-0.17%
2021/10/12	6	43.10	11	43.78	42.70	-5	7,081	-0.07%
2021/10/08	9	44.25	14	44.27	44.20	-5	6,883	-0.07%
2021/10/07	4	42.54	5	42.50	43.05	-1	6,326	-0.02%
2021/10/06	4	42.13	6	42.07	42.15	-2	6,118	-0.03%
2021/10/05	1	40.20	2.5	39.87	40.30	-1.5	5,905	-0.03%
2021/10/04	11	40.33	11	41.07	40.60	0	5,852	0.00%
2021/10/01	37	41.24	3	40.63	40.25	34	5,782	0.59%
2021/09/30	12	42.00	6	42.05	42.70	6	5,642	0.11%
2021/09/29	3	42.22	1	42.05	42.00	2	5,550	0.04%
2021/09/28	0	0.00	6	42.55	42.80	-6	5,453	-0.11%
2021/09/27	9	43.89	8	45.01	43.10	1	5,411	0.02%
2021/09/24	3	43.57	1	44.00	44.00	2	5,138	0.04%
2021/09/23	2	43.03	2	43.68	43.80	0	4,989	0.00%
2021/09/22	11.3	44.37	13	43.82	43.70	-1.8	4,756	-0.04%
2021/09/17	42.5	42.93	53.9	43.00	43.95	-11.4	4,291	-0.27%
2021/09/16	33	41.02	28	41.02	41.15	5	3,610	0.14%
2021/09/15	18	39.34	50	39.71	40.30	-32	3,399	-0.94%
2021/09/13	0	0.00	5.1	38.00	38.05	-5.1	3,189	-0.16%
2021/09/10	1	36.85	0	0.00	37.15	1	3,229	0.03%
2021/09/09	5	36.80	5	37.00	36.85	0	3,326	0.00%
2021/09/08	7	37.20	0	0.00	36.90	7	3,339	0.21%
2021/09/07	1	37.30	1	37.30	37.50	0	3,374	0.00%
2021/09/06	6	37.52	0	0.00	37.50	6	3,386	0.18%
2021/09/03	0	0.00	15	37.99	38.10	-15	3,381	-0.44%
2021/09/02	21	38.03	13	37.70	37.85	8	3,378	0.24%
2021/09/01	0	0.00	42	38.01	38.00	-42	3,369	-1.25%
2021/08/27	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/26	20	37.61	0	0.00	37.45	20	3,367	0.59%
2021/08/25	15	37.35	0	0.00	37.30	15	3,369	0.45%
2021/08/24	2	37.05	0	0.00	36.95	2	3,388	0.06%
2021/08/23	0	0.00	5	36.85	36.65	-5	3,411	-0.15%
2021/08/20	5	36.30	0	0.00	36.35	5	3,439	0.15%
2021/08/19	2	36.80	0	0.00	36.70	2	3,468	0.06%
2021/08/18	14	36.55	1	37.60	37.55	13	3,469	0.37%
2021/08/17	25	37.36	0	0.00	37.00	25	3,480	0.72%
2021/08/16	24	38.14	0	0.00	37.80	24	3,481	0.69%
2021/08/13	17	38.87	15	38.60	38.50	2	3,483	0.06%
2021/08/12	10.1	39.17	0	0.00	39.05	10.1	3,491	0.29%
2021/08/10	4	39.51	0	0.00	39.40	4	3,646	0.11%
2021/08/06	21	41.17	21	41.35	40.90	0	3,899	0.00%
2021/08/04	5	40.15	10.5	40.05	40.00	-5.5	4,156	-0.13%
2021/08/03	10	39.50	0.1	39.45	39.40	9.9	4,282	0.23%
2021/08/02	11	39.94	7	40.04	40.30	4	4,323	0.09%
2021/07/30	1	40.00	0	0.00	39.90	1	4,420	0.02%
2021/07/29	6	39.87	0	0.00	40.25	6	4,468	0.13%
2021/07/27	0	0.00	0.3	40.65	40.40	-0.3	4,794	-0.01%
2021/07/26	1	40.85	0	0.00	40.85	1	4,940	0.02%
2021/07/23	0	0.00	0.9	41.03	41.00	-0.9	5,029	-0.02%
2021/07/22	0	0.00	12	41.27	40.70	-12	5,087	-0.24%
2021/07/21	19	40.61	0	0.00	40.00	19	5,135	0.37%
2021/07/20	5	40.81	0	0.00	40.60	5	5,149	0.10%
2021/07/19	7	41.51	0	0.00	41.35	7	5,206	0.13%
2021/07/16	1	42.50	1	42.75	42.50	0	5,419	0.00%
2021/07/13	0	0.00	0.6	41.90	42.00	-0.6	5,921	-0.01%
2021/07/02	0	0.00	2	43.15	43.00	-2	8,189	-0.02%
2021/06/30	0	0.00	2	42.40	42.60	-2	8,237	-0.02%
2021/06/28	0	0.00	1	42.50	42.50	-1	8,484	-0.01%
2021/06/25	13	42.50	21	42.73	42.50	-8	8,515	-0.09%
2021/06/24	2	42.08	2	42.30	42.75	0	8,614	0.00%
2021/06/23	1	41.50	5	41.30	41.60	-4	8,997	-0.04%
2021/06/22	5	40.03	0	0.00	40.00	5	9,683	0.05%
2021/06/21	0	0.00	27	39.60	39.50	-27	10,778	-0.25%
2021/06/16	0	0.00	1	40.05	40.05	-1	10,903	-0.01%
2021/06/11	1.2	39.72	1	39.85	39.65	0.2	11,273	0.00%
2021/06/08	1	39.60	0	0.00	39.65	1	11,406	0.01%
2021/06/07	0	0.00	1	39.60	39.80	-1	11,473	-0.01%
2021/06/04	0	0.00	1	40.10	40.15	-1	11,526	-0.01%
2021/06/03	0	40.10	6	40.19	40.10	-6	11,617	-0.05%
2021/06/02	0	0.00	2	40.20	40.10	-2	11,720	-0.02%
2021/05/31	1	39.70	0	0.00	39.45	1	11,793	0.01%
2021/05/27	2	38.85	0	0.00	38.80	2	11,868	0.02%
2021/05/26	1	39.80	0	0.00	39.80	1	11,895	0.01%
2021/05/25	10	40.10	0	0.00	39.55	10	12,015	0.08%
2021/05/19	0	0.00	21	39.10	39.20	-21	12,798	-0.16%
2021/05/18	14	37.61	4	37.69	38.85	10	12,797	0.08%
2021/05/17	28	36.68	0	0.00	36.00	28	12,762	0.22%
2021/05/14	2	39.00	1	39.20	38.90	1	12,672	0.01%
2021/05/13	14	36.47	70	36.69	38.40	-56	12,556	-0.45%
2021/05/12	10	37.94	3	37.65	38.10	7	12,478	0.06%
2021/05/11	18	40.66	0	0.00	40.60	18	12,357	0.15%
2021/05/10	10	42.65	20	43.13	43.20	-10	12,322	-0.08%
2021/05/07	0	0.00	4	42.25	42.90	-4	12,358	-0.03%
2021/05/06	2.2	40.23	10	40.87	40.55	-7.8	12,440	-0.06%
2021/05/05	9	40.41	0	0.00	40.40	9	12,720	0.07%
2021/05/04	40	40.53	10	42.30	40.50	30	12,698	0.24%
2021/05/03	5	43.35	9	44.53	42.95	-4	12,571	-0.03%
2021/04/29	0.5	45.20	25	45.70	45.40	-24.5	12,565	-0.19%
2021/04/27	7	45.24	0	0.00	45.60	7	12,645	0.06%
2021/04/26	1.4	44.94	0	0.00	44.75	1.4	12,694	0.01%
2021/04/23	5	44.60	0.2	45.20	44.60	4.8	12,780	0.04%
2021/04/22	25	46.42	5	46.16	44.35	20	12,901	0.16%
2021/04/21	58	46.65	10	46.40	46.50	48	12,842	0.37%
2021/04/20	11	46.90	155	47.53	47.85	-144	12,734	-1.13%	大賣/鉅額交易
2021/04/19	1	46.60	14	46.60	46.40	-13	12,771	-0.10%
2021/04/16	5	45.55	2.4	45.81	45.65	2.6	12,810	0.02%
2021/04/15	36	45.92	11.6	45.88	45.55	24.4	12,884	0.19%
2021/04/14	17	46.87	15	47.20	47.20	2	12,794	0.02%
2021/04/13	12.4	47.44	23	47.35	46.80	-10.6	13,010	-0.08%
2021/04/12	20	46.07	135	46.53	46.30	-115	12,787	-0.90%	大賣/鉅額交易
2021/04/09	9	44.83	8	45.04	44.70	1	13,190	0.01%
2021/04/08	0	0.00	1	43.95	44.05	-1	13,439	-0.01%
2021/04/07	1	44.00	0	0.00	43.95	1	13,403	0.01%
2021/04/06	14	44.14	0	0.00	44.00	14	13,536	0.10%
2021/04/01	8	43.94	19	44.27	44.45	-11	14,220	-0.08%
2021/03/31	6	44.00	2	44.10	44.05	4	14,437	0.03%
2021/03/30	10.3	43.35	30	43.33	43.35	-19.7	14,258	-0.14%
2021/03/29	2	43.35	2	43.45	43.45	0	14,224	0.00%
2021/03/26	7	43.41	33	43.35	43.25	-26	14,084	-0.18%
2021/03/25	44	46.01	9	45.92	45.10	35	13,578	0.26%
2021/03/24	29	44.78	46.2	45.13	46.65	-17.2	12,788	-0.13%
2021/03/23	1	42.40	0	0.00	42.45	1	11,679	0.01%
2021/03/22	12	41.78	12	41.68	42.45	0	11,591	0.00%
2021/03/19	4	42.08	2	42.10	42.10	2	11,540	0.02%
2021/03/18	17	43.05	13	42.86	42.80	4	11,438	0.03%
2021/03/17	4	43.48	10	43.51	43.30	-6	11,313	-0.05%
2021/03/16	3	42.77	5	42.76	42.75	-2	11,058	-0.02%
2021/03/15	3	42.30	30	42.61	42.25	-27	10,985	-0.25%
2021/03/12	2	42.63	14	42.58	42.50	-12	10,965	-0.11%
2021/03/11	4	42.33	0	0.00	42.40	4	10,998	0.04%
2021/03/10	2	42.35	8	42.61	42.35	-6	10,968	-0.05%
2021/03/09	1	42.35	3	42.68	42.85	-2	10,911	-0.02%
2021/03/08	2	42.45	4	42.28	42.10	-2	10,839	-0.02%
2021/03/05	0	0.00	1	41.30	41.50	-1	10,725	-0.01%
2021/03/04	13	41.52	3	41.65	41.60	10	10,714	0.09%
2021/03/03	12	41.51	14	41.50	41.85	-2	10,655	-0.02%
2021/03/02	18	41.99	20	42.30	41.20	-2	10,597	-0.02%
2021/02/26	4	41.86	30	41.97	41.65	-26	10,553	-0.25%
2021/02/25	46	42.58	17	42.93	42.60	29	10,566	0.27%
2021/02/24	13	42.50	12	42.73	41.40	1	10,518	0.01%
2021/02/23	2	43.03	0	0.00	43.55	2	10,325	0.02%
2021/02/22	5	43.04	10	43.49	42.90	-5	10,227	-0.05%
2021/02/19	15.5	43.68	19	42.68	43.70	-3.5	10,159	-0.03%
2021/02/18	18	40.88	0	0.00	41.10	18	9,965	0.18%
2021/02/17	2	40.50	8.3	40.72	40.90	-6.3	10,053	-0.06%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/04	19.1	40.38	0	0.00	40.35	19.1	9,982	0.19%
2021/02/03	1	40.95	4.2	41.30	40.95	-3.2	9,973	-0.03%
2021/02/02	1	41.00	0	0.00	41.15	1	9,943	0.01%
2021/02/01	15	40.49	5	40.05	40.45	10	9,892	0.10%
2021/01/29	62	41.22	6	41.68	40.90	56	9,858	0.57%
2021/01/28	77	41.52	1	41.90	41.35	76	9,789	0.78%
2021/01/27	12	42.18	12	42.45	43.20	0	9,589	0.00%
2021/01/26	45	41.22	5	42.08	41.10	40	9,261	0.43%
2021/01/25	52	41.78	0	0.00	41.95	52	9,225	0.56%
2021/01/22	6	41.10	1	41.30	43.20	5	9,197	0.05%
2021/01/21	79.3	41.47	2	41.00	40.95	77.3	9,061	0.85%
2021/01/20	67	41.86	5	41.88	41.45	62	8,987	0.69%
2021/01/19	43	43.05	8	42.99	43.05	35	8,845	0.40%
2021/01/18	3	43.18	2	44.00	43.55	1	8,730	0.01%
2021/01/15	116	43.02	9	43.33	42.75	107	8,578	1.25%	大買/鉅額交易
2021/01/14	22	44.06	9	44.17	44.30	13	8,366	0.16%
2021/01/13	4	44.78	5	45.05	44.45	-1	8,162	-0.01%
2021/01/12	92.2	44.29	16	44.12	43.95	76.2	8,071	0.94%
2021/01/11	55.8	46.67	40.7	47.13	46.80	15.1	7,913	0.19%
2021/01/08	95	46.95	40	47.25	46.55	55	7,853	0.70%
2021/01/07	67	48.06	0	0.00	48.00	67	7,662	0.87%
2021/01/06	28	51.22	4.4	50.62	49.00	23.6	7,415	0.32%
2021/01/05	28	49.64	6	49.98	48.85	22	6,700	0.33%
2021/01/04	38	49.18	22.1	49.66	50.90	15.9	6,279	0.25%
2020/12/31	40.2	45.00	29	45.20	46.90	11.2	5,551	0.20%
2020/12/30	0	0.00	0	41.90	42.85	0	5,130	0.00%
2020/12/29	17	42.71	112	42.16	42.20	-95	5,130	-1.85%	大賣/
2020/12/28	52	43.45	31	43.79	43.50	21	4,966	0.42%
2020/12/25	6	39.53	7.5	40.07	41.05	-1.5	4,236	-0.04%
2020/12/23	11	36.70	2.8	37.42	37.20	8.2	3,965	0.21%
2020/12/22	4	37.70	9	37.63	37.00	-5	3,990	-0.13%
2020/12/18	1	36.75	0	0.00	37.55	1	3,965	0.03%
2020/12/15	13	36.52	0	0.00	36.50	13	4,114	0.32%
2020/12/14	8	36.63	0	0.00	36.70	8	4,295	0.19%
2020/12/11	35	36.93	32	37.30	36.80	3	4,351	0.07%
2020/12/10	17	37.40	0	37.65	37.65	17	4,463	0.38%
2020/12/09	0.1	37.93	0	0.00	37.85	0.1	4,563	0.00%
2020/12/08	6	37.77	0	0.00	37.65	6	4,692	0.13%
2020/12/07	19	37.62	0.2	37.65	37.65	18.8	4,911	0.38%
2020/12/04	5	38.31	3.6	38.54	38.45	1.4	5,046	0.03%
2020/12/03	1	38.30	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.23	1	38.55	38.55	1	5,096	0.02%
2020/11/30	0	0.00	5	38.92	39.00	-5	5,256	-0.10%
2020/11/27	2	38.75	0	0.00	39.35	2	5,360	0.04%
2020/11/24	0	0.00	5	39.30	38.75	-5	6,017	-0.08%
2020/11/23	3	40.50	0	0.00	40.10	3	6,060	0.05%
2020/11/20	0	0.00	4.6	40.07	40.05	-4.6	6,286	-0.07%
2020/11/19	0.8	39.00	1	38.85	38.90	-0.2	6,314	0.00%
2020/11/18	0.4	38.70	44	39.16	39.00	-43.6	6,319	-0.69%
2020/11/17	2	37.15	0.2	37.85	38.10	1.8	6,289	0.03%
2020/11/16	2	37.13	1.3	36.90	37.70	0.7	6,399	0.01%
2020/11/13	4	36.34	4	36.58	36.25	0	6,375	0.00%
2020/11/12	0	0.00	5	35.80	36.00	-5	6,632	-0.08%
2020/11/11	0.7	35.70	0	0.00	35.90	0.7	6,804	0.01%
2020/11/10	1	35.00	0	0.00	35.05	1	6,818	0.01%
2020/11/09	4	34.24	0	0.00	34.50	4	6,897	0.06%
2020/11/06	9	33.90	1	34.05	34.00	8	7,052	0.11%
2020/11/05	6	34.89	0.6	34.90	34.90	5.4	7,399	0.07%
2020/11/03	1	35.25	0.9	35.10	35.05	0.1	7,742	0.00%
2020/11/02	8	34.64	5	34.70	34.90	3	7,806	0.04%
2020/10/30	13	36.15	0	0.00	35.60	13	7,864	0.17%
2020/10/29	2	37.50	0.6	37.75	37.55	1.4	7,849	0.02%
2020/10/23	1	38.10	0	0.00	38.05	1	8,107	0.01%
2020/10/22	1	38.25	0	0.00	38.20	1	8,212	0.01%
2020/10/21	1	38.05	0	0.00	38.20	1	8,288	0.01%
2020/10/19	13.1	39.33	23.9	38.86	38.00	-10.8	8,490	-0.13%
2020/10/06	0	0.00	14	23.80	23.95	-14	8,403	-0.17%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/25	5	22.60	8	22.62	22.60	-3	8,961	-0.03%
2020/09/24	5	22.65	3	22.53	22.55	2	8,931	0.02%
2020/09/23	3	22.83	5	22.96	22.80	-2	8,866	-0.02%
2020/09/22	6	23.53	2	23.80	23.40	4	8,809	0.05%
2020/09/18	9	24.14	2	23.95	24.30	7	8,856	0.08%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	0	0.00	20	23.55	23.50	-20	8,958	-0.22%
2020/09/15	2	23.80	0	0.00	23.75	2	8,950	0.02%
2020/09/11	3	24.15	3	23.82	23.70	0	9,128	0.00%
2020/09/10	0	0.00	1	24.20	24.35	-1	9,194	-0.01%
2020/09/09	5	23.75	0	0.00	24.45	5	9,265	0.05%
2020/09/08	4	24.75	0	0.00	24.25	4	9,286	0.04%
2020/09/07	1	25.35	5	25.30	25.20	-4	9,275	-0.04%
2020/09/04	2	24.85	3	25.50	25.45	-1	9,415	-0.01%
2020/09/03	0	0.00	2	25.75	25.30	-2	9,458	-0.02%
2020/09/02	6	25.74	1	25.45	25.70	5	9,787	0.05%
2020/09/01	9	25.53	14	25.76	25.90	-5	10,242	-0.05%
2020/08/31	13	25.35	13	25.15	25.30	0	10,258	0.00%
2020/08/27	5	24.70	0	0.00	24.75	5	10,730	0.05%
2020/08/26	6	24.92	7.2	24.95	25.10	-1.2	10,706	-0.01%
2020/08/25	8	24.44	13	24.40	24.40	-5	10,706	-0.05%
2020/08/24	1	24.85	18	24.67	24.85	-17	10,717	-0.16%
2020/08/21	13	24.54	9	24.72	25.10	4	10,745	0.04%
2020/08/20	3	22.90	2	23.33	23.30	1	10,541	0.01%
2020/08/19	5	24.98	1	24.80	24.75	4	10,319	0.04%
2020/08/18	2	25.23	291	25.25	25.35	-289	10,271	-2.81%	大賣/鉅額交易
2020/08/17	23	25.05	19	24.98	25.15	4	10,263	0.04%
2020/08/14	5	24.03	2	24.10	23.85	3	10,253	0.03%
2020/08/13	3	24.25	12	24.27	24.40	-9	10,722	-0.08%
2020/08/12	6	24.37	0	0.00	24.40	6	11,160	0.05%
2020/08/11	2	24.50	10	24.55	24.55	-8	11,315	-0.07%
2020/08/10	6	24.23	3	24.28	24.20	3	11,238	0.03%
2020/08/07	27	24.49	13	24.46	24.00	14	11,141	0.13%
2020/08/06	1	24.00	2	24.00	23.90	-1	10,896	-0.01%
2020/08/04	8	23.55	11	23.47	23.50	-3	10,813	-0.03%
2020/08/03	2	23.65	4	23.85	23.45	-2	10,766	-0.02%
2020/07/31	2	23.68	26	23.69	23.70	-24	10,628	-0.23%
2020/07/30	1	22.45	33	22.58	23.00	-32	10,275	-0.31%
2020/07/29	6	21.60	6	21.91	21.80	0	10,056	0.00%
2020/07/28	0	0.00	0.2	22.75	20.85	-0.2	10,052	0.00%
2020/07/27	0	0.00	20	20.80	20.70	-20	10,058	-0.20%
2020/07/24	15	21.15	1	21.10	21.10	14	10,072	0.14%
2020/07/23	10	21.75	15	22.07	21.85	-5	10,053	-0.05%
2020/07/21	20	21.75	12	22.00	21.90	8	10,042	0.08%
2020/07/17	0	0.00	7	21.65	21.45	-7	10,058	-0.07%
2020/07/16	2	21.85	0	0.00	21.80	2	10,100	0.02%
2020/07/15	0	0.00	7	21.91	21.65	-7	10,074	-0.07%
2020/07/14	0	0.00	2	21.40	21.55	-2	10,050	-0.02%
2020/07/13	1	21.30	3	21.42	21.45	-2	10,089	-0.02%
2020/07/10	2	21.18	0	0.00	21.10	2	10,118	0.02%
2020/07/09	1	21.30	1	21.25	21.10	0	10,131	0.00%
2020/07/08	4	21.51	0	0.00	21.40	4	10,172	0.04%
2020/07/07	27	22.14	33	22.02	22.25	-6	10,259	-0.06%
2020/07/06	1	21.05	0	0.00	21.25	1	10,679	0.01%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/07/02	1	21.20	0	0.00	21.25	1	11,299	0.01%
2020/06/30	2	21.25	0	0.00	21.55	2	11,996	0.02%
2020/06/29	1	21.20	0	0.00	21.15	1	12,611	0.01%
2020/06/24	5	21.86	6	21.75	21.90	-1	12,541	-0.01%
2020/06/23	0.5	22.10	0	0.00	22.15	0.5	12,518	0.00%
2020/06/22	0	0.00	2	22.55	22.55	-2	12,531	-0.02%
2020/06/19	5	22.55	8	22.80	22.50	-3	12,547	-0.02%
2020/06/18	4.5	22.53	1	22.75	22.50	3.5	12,504	0.03%
2020/06/16	5	22.85	2	22.90	22.80	3	12,489	0.02%
2020/06/15	3	22.40	1	22.74	22.10	2	12,420	0.02%
2020/06/12	19	22.15	2	22.25	22.25	17	12,415	0.14%
2020/06/11	1	23.50	12	23.53	22.70	-11	12,296	-0.09%
2020/06/10	43	23.84	21	23.56	23.85	22	12,240	0.18%
2020/06/09	11	23.60	47	23.99	23.85	-36	12,160	-0.30%
2020/06/08	16	23.33	54	23.67	23.20	-38	11,764	-0.32%
2020/06/05	25	22.27	35	22.29	22.30	-10	11,237	-0.09%
2020/06/04	16	21.60	75	21.39	22.35	-59	11,126	-0.53%
2020/06/01	10	20.20	10	20.35	20.30	0	10,650	0.00%
2020/05/29	0	0.00	2	20.10	19.80	-2	10,614	-0.02%
2020/05/28	5	20.15	7	20.34	19.80	-2	10,651	-0.02%
2020/05/26	1	19.95	7	20.11	19.90	-6	10,745	-0.06%
2020/05/25	0	0.00	1	19.95	20.25	-1	10,725	-0.01%
2020/05/22	11	20.10	0	0.00	20.05	11	10,719	0.10%
2020/05/21	6	20.53	22	20.49	20.60	-16	10,663	-0.15%
2020/05/20	63	20.09	47	19.99	20.35	16	10,541	0.15%
2020/05/19	26	19.13	44	19.32	19.70	-18	10,116	-0.18%
2020/05/18	21	17.86	77	17.77	17.95	-56	9,692	-0.58%
2020/05/15	3.5	17.02	9	16.96	16.90	-5.5	9,511	-0.06%
2020/05/13	2	16.95	10	16.86	16.95	-8	9,527	-0.08%
2020/05/12	7	16.65	0	0.00	16.75	7	9,612	0.07%
2020/05/11	5	16.62	4	16.88	16.90	1	9,800	0.01%
2020/05/08	12	16.33	0	0.00	16.35	12	10,006	0.12%
2020/05/07	19	16.56	1	16.50	16.45	18	10,091	0.18%
2020/05/06	6	16.47	5	16.40	16.40	1	10,143	0.01%
2020/05/05	9	16.62	0	0.00	16.65	9	10,113	0.09%
2020/05/04	0	0.00	1	17.05	16.70	-1	10,085	-0.01%
2020/04/30	13	17.67	2	17.65	17.40	11	10,060	0.11%
2020/04/29	2	17.50	4.5	17.54	17.55	-2.5	9,996	-0.03%
2020/04/28	1	17.00	2	16.95	16.90	-1	9,978	-0.01%
2020/04/24	3	16.72	0	0.00	16.70	3	9,845	0.03%
2020/04/23	4.5	17.02	0	0.00	17.00	4.5	9,776	0.05%
2020/04/22	4	16.59	10	16.65	16.55	-6	9,690	-0.06%
2020/04/21	7	16.86	1	16.75	16.75	6	9,616	0.06%
2020/04/20	2	17.73	0	0.00	17.70	2	9,464	0.02%
2020/04/17	1	18.00	0	0.00	17.80	1	9,427	0.01%
2020/04/16	7	18.11	30	18.10	18.20	-23	9,317	-0.25%
2020/04/15	0	0.00	0.4	18.35	18.35	-0.4	9,244	0.00%
2020/04/14	4	18.39	0	0.00	18.45	4	9,153	0.04%
2020/04/13	1	18.30	0.6	18.70	18.70	0.4	9,024	0.00%
2020/04/10	12	18.75	14	18.61	18.75	-2	8,882	-0.02%
2020/04/09	41	18.82	38.1	18.80	18.50	2.9	8,637	0.03%
2020/04/08	21	18.07	14.2	17.97	18.15	6.8	7,968	0.09%
2020/04/07	9	16.28	22	16.38	16.50	-13	7,539	-0.17%
2020/04/06	19	15.25	42	15.51	15.55	-23	7,210	-0.32%
2020/04/01	79	14.79	11	14.77	14.85	68	6,853	0.99%
2020/03/31	29	14.71	113	14.74	14.70	-84	6,443	-1.30%	大賣/
2020/03/26	0	0.00	1	16.65	16.65	-1	5,713	-0.02%
2020/03/25	1	15.15	7	15.15	15.50	-6	5,625	-0.11%
2020/03/23	1	14.40	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	2	15.10	15.15	-2	5,562	-0.04%
2020/03/19	20	14.54	0	0.00	14.50	20	5,495	0.36%
2020/03/18	0	0.00	1	16.20	16.10	-1	5,345	-0.02%
2020/03/17	11	15.99	6	15.98	16.40	5	5,310	0.09%
2020/03/16	3	17.05	5	17.40	17.00	-2	5,212	-0.04%
2020/03/13	10	16.85	27	17.13	17.60	-17	5,173	-0.33%
2020/03/12	0	0.00	27	18.88	18.60	-27	5,023	-0.54%
2020/03/11	2	19.80	0	0.00	19.65	2	4,910	0.04%
2020/03/09	1	20.10	1	20.35	20.10	0	4,794	0.00%
2020/03/06	10	20.45	0	0.00	20.35	10	4,655	0.21%
2020/03/04	1	20.70	1	21.15	21.15	0	4,486	0.00%
2020/03/03	0	0.00	10	21.05	20.85	-10	4,407	-0.23%
2020/03/02	0	0.00	1	20.70	20.30	-1	4,305	-0.02%
2020/02/27	20	20.88	6	21.03	20.40	14	4,172	0.34%
2020/02/26	5	21.45	15	21.48	21.55	-10	4,034	-0.25%
2020/02/25	5	20.90	0	0.00	20.80	5	3,835	0.13%
2020/02/24	0	0.00	2	20.80	20.95	-2	3,775	-0.05%
2020/02/21	0	0.00	1	20.95	20.95	-1	3,682	-0.03%
2020/02/20	0	0.00	12	20.90	21.05	-12	3,614	-0.33%
2020/02/19	1	20.25	1	20.90	20.90	0	3,444	0.00%
2020/02/17	2	20.00	0	0.00	20.05	2	3,311	0.06%
2020/02/14	0	0.00	30	19.85	19.80	-30	3,248	-0.92%
2020/02/12	0	0.00	1	20.10	20.05	-1	3,161	-0.03%
2020/02/11	10	19.60	5	20.25	19.65	5	3,040	0.16%
2020/02/10	0	0.00	20	19.87	19.90	-20	2,847	-0.70%
2020/02/07	0	0.00	7	19.28	19.25	-7	2,539	-0.28%
2020/02/06	0	0.00	12	18.61	18.75	-12	2,407	-0.50%
2020/02/05	2	17.45	0	0.00	17.55	2	2,352	0.09%
2020/02/04	1	17.25	0	0.00	17.35	1	2,323	0.04%
2020/02/03	5	17.14	0	0.00	17.15	5	2,303	0.22%
2020/01/30	34	18.08	0	0.00	17.95	34	2,238	1.52%
2020/01/14	0	0.00	1	19.20	19.20	-1	2,197	-0.05%
2020/01/13	0	0.00	0.5	18.95	18.95	-0.5	2,229	-0.02%
2020/01/10	0	0.00	6	19.00	19.00	-6	2,303	-0.26%
2020/01/08	6	18.65	4	18.90	18.70	2	2,348	0.09%
2020/01/07	6	19.05	0	0.00	19.00	6	2,321	0.26%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/27	30	19.50	0	0.00	19.35	30	2,450	1.22%
2019/12/23	1	19.30	0	0.00	19.35	1	2,563	0.04%
2019/12/19	0	0.00	4	19.60	19.45	-4	2,550	-0.16%
2019/12/18	3	19.72	0	0.00	19.65	3	2,554	0.12%
2019/12/17	0	0.00	3	19.73	19.75	-3	2,559	-0.12%
2019/12/12	0.5	19.05	0	19.05	19.10	0.5	2,834	0.02%
2019/12/11	1	19.10	0	0.00	19.15	1	2,851	0.03%
2019/12/10	2	19.10	0	0.00	19.10	2	2,853	0.07%
2019/11/29	0	0.00	1	19.20	19.15	-1	3,035	-0.03%
2019/11/27	2	18.85	1	18.85	18.80	1	3,037	0.03%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/21	2	18.75	0	0.00	18.75	2	3,116	0.06%
2019/11/20	0	0.00	22	18.95	19.00	-22	3,120	-0.71%
2019/11/15	1	18.50	3	18.48	18.70	-2	3,276	-0.06%
2019/11/14	1	19.05	1	19.00	19.00	0	3,218	0.00%
2019/11/13	4	19.05	0	0.00	19.05	4	3,257	0.12%
2019/11/12	1	19.05	0	0.00	19.15	1	3,317	0.03%
2019/11/11	2	19.40	0	0.00	19.20	2	3,510	0.06%
2019/11/07	3	19.70	1	19.80	19.60	2	3,789	0.05%
2019/11/05	0	0.00	3	19.70	19.70	-3	3,820	-0.08%
2019/10/30	0	0.00	0.8	19.45	19.45	-0.8	4,090	-0.02%
2019/10/28	0	0.00	3	19.65	19.60	-3	4,286	-0.07%
2019/10/25	0	0.00	16	19.61	19.65	-16	4,554	-0.35%
2019/10/24	1	19.55	139	19.57	19.65	-138	4,919	-2.81%	大賣/鉅額交易
2019/10/23	0	0.00	16	19.60	19.65	-16	4,951	-0.32%
2019/10/21	0	0.00	13	19.93	19.85	-13	5,024	-0.26%
2019/10/18	1	19.40	1	19.70	19.50	0	5,082	0.00%
2019/10/17	4	19.70	0	0.00	19.70	4	5,096	0.08%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/09	0	0.00	3	19.00	18.95	-3	5,240	-0.06%
2019/10/07	2	19.28	2.2	19.35	19.40	-0.2	5,512	0.00%
2019/10/04	0	0.00	3	19.20	19.40	-3	5,551	-0.05%
2019/10/03	4.5	19.32	0	0.00	19.35	4.5	5,561	0.08%
2019/10/02	0	0.00	64	19.60	19.60	-64	5,636	-1.14%
2019/10/01	0	0.00	1	19.90	19.80	-1	5,725	-0.02%
2019/09/27	10	19.75	4	20.05	19.65	6	5,854	0.10%
2019/09/26	0	0.00	12	20.10	20.15	-12	5,899	-0.20%
2019/09/25	0.5	20.25	10	20.10	20.25	-9.5	6,043	-0.16%
2019/09/24	0	0.00	30	20.30	20.25	-30	6,196	-0.48%
2019/09/23	1	20.25	0	0.00	20.30	1	6,249	0.02%
2019/09/20	0	0.00	8	20.40	20.35	-8	6,345	-0.13%
2019/09/19	12	20.67	0	0.00	20.60	12	6,527	0.18%
2019/09/18	6	20.28	4.1	20.18	20.40	1.9	6,707	0.03%
2019/09/17	4	20.21	29	20.47	20.10	-25	6,676	-0.37%
2019/09/16	0	0.00	1	21.15	21.35	-1	6,610	-0.02%
2019/09/09	5	21.40	10	21.65	21.35	-5	6,974	-0.07%
2019/09/03	10	20.95	2.1	20.95	20.85	7.9	7,420	0.11%
2019/08/28	4	21.03	1	21.10	21.15	3	8,083	0.04%
2019/08/27	4	20.90	0.1	20.80	20.60	3.9	8,269	0.05%
2019/08/23	8	20.99	0	0.00	20.95	8	8,667	0.09%
2019/08/22	0	0.00	2	21.00	21.00	-2	9,296	-0.02%
2019/08/21	4	20.70	15	20.93	20.95	-11	9,722	-0.11%
2019/08/20	17	20.70	26	21.00	20.60	-9	10,331	-0.09%
2019/08/19	10	21.20	18	21.16	21.15	-8	10,315	-0.08%
2019/08/16	43	21.16	0	0.00	21.30	43	10,429	0.41%
2019/08/15	18	21.16	20	21.17	21.10	-2	10,583	-0.02%
2019/08/14	35	21.85	15	21.66	21.90	20	10,655	0.19%
2019/08/13	25.1	22.39	20	22.26	22.25	5.1	10,900	0.05%
2019/08/12	1	22.90	23.9	22.77	23.15	-22.9	11,551	-0.20%
2019/08/07	41	22.96	13	22.91	23.00	28	11,837	0.24%
2019/08/06	21	22.29	1.1	22.66	22.70	19.9	12,036	0.17%
2019/08/05	0.1	22.95	1	22.95	22.90	-0.9	12,002	-0.01%
2019/08/02	34	23.01	0	0.00	23.05	34	11,956	0.28%
2019/08/01	4	23.55	2	23.65	23.60	2	11,864	0.02%
2019/07/31	15	24.15	10	24.17	24.00	5	11,789	0.04%
2019/07/30	65	24.31	3	24.42	24.30	62	11,699	0.53%
2019/07/29	87	24.10	15	24.73	24.45	72	11,611	0.62%
2019/07/26	2	23.73	49	23.86	23.90	-47	11,344	-0.41%
2019/07/25	8	22.34	0	0.00	22.65	8	10,970	0.07%
2019/07/24	5	22.35	1	22.35	22.35	4	10,959	0.04%
2019/07/23	0	0.00	1	22.55	22.55	-1	10,920	-0.01%
2019/07/22	15	23.07	26	23.25	23.20	-11	10,850	-0.10%
2019/07/19	7	23.38	10	23.40	23.35	-3	10,746	-0.03%
2019/07/18	4	23.35	0	0.00	23.45	4	10,663	0.04%
2019/07/17	11	23.46	0	0.00	23.45	11	10,646	0.10%
2019/07/16	26	23.57	2	23.73	23.45	24	10,642	0.23%
2019/07/15	26	23.74	34	23.70	23.90	-8	10,573	-0.08%
2019/07/12	31	23.52	11	23.47	23.15	20	10,479	0.19%
2019/07/11	109	23.86	26	23.86	23.95	83	10,325	0.80%	大買/
2019/07/10	112	23.93	2	23.98	23.85	110	10,321	1.07%	大買/鉅額交易
2019/07/09	44	23.85	34	23.83	23.80	10	10,487	0.10%
2019/07/08	16	23.53	2	23.55	23.60	14	10,552	0.13%
2019/07/05	7	23.56	14	23.80	23.60	-7	10,474	-0.07%
2019/07/04	0	0.00	30	23.47	23.50	-30	10,403	-0.29%
2019/07/03	2	23.45	0	0.00	23.00	2	10,384	0.02%
2019/07/02	2	23.60	38	23.62	23.45	-36	10,383	-0.35%
2019/07/01	39	23.22	41	23.28	23.25	-2	10,231	-0.02%
2019/06/27	6	22.93	13	22.78	22.80	-7	10,070	-0.07%
2019/06/26	1	22.95	6	23.00	22.95	-5	10,027	-0.05%
2019/06/25	5	22.58	27	22.79	22.60	-22	10,079	-0.22%
2019/06/24	2	22.00	0	0.00	22.10	2	9,829	0.02%
2019/06/21	10	22.14	2	22.30	22.05	8	9,757	0.08%
2019/06/20	2	22.15	0	0.00	22.15	2	9,569	0.02%
2019/06/18	3	21.53	0	0.00	21.50	3	9,249	0.03%
2019/06/14	7	21.71	1	21.85	21.80	6	9,094	0.07%
2019/06/13	1	21.60	0	0.00	21.60	1	9,022	0.01%
2019/06/12	0	0.00	1	22.10	22.00	-1	8,821	-0.01%
2019/06/11	4	22.65	0	0.00	22.60	4	8,623	0.05%
2019/06/10	1	22.50	1	22.50	22.50	0	8,484	0.00%
2019/06/06	13	22.73	0	0.00	22.55	13	8,361	0.16%
2019/06/05	21	23.03	11	23.46	23.20	10	8,178	0.12%
2019/06/04	4	23.14	1	23.10	23.10	3	7,985	0.04%
2019/06/03	23	23.41	3	23.40	23.25	20	7,805	0.26%
2019/05/31	11	23.78	1	23.60	23.85	10	7,586	0.13%
2019/05/30	17	23.95	6	23.97	23.85	11	7,354	0.15%
2019/05/29	35	24.19	26	24.63	24.00	9	7,142	0.13%
2019/05/28	52	23.94	18	24.04	23.55	34	6,501	0.52%
2019/05/27	19	23.03	86	23.72	23.95	-67	6,045	-1.11%
2019/05/23	23	22.07	6	22.15	21.80	17	5,322	0.32%
2019/05/22	6	22.59	3	22.72	22.55	3	5,186	0.06%
2019/05/21	10	22.09	11	21.90	22.25	-1	4,989	-0.02%
2019/05/20	42	22.49	5	22.70	22.50	37	4,829	0.77%
2019/05/17	26	21.97	20	22.25	22.15	6	4,370	0.14%
2019/05/16	2	20.50	31	20.99	20.50	-29	3,649	-0.79%
2019/05/14	7	20.03	8	20.13	20.20	-1	3,131	-0.03%
2019/05/09	0	0.00	11	19.39	19.30	-11	2,852	-0.39%
2019/05/06	10	19.20	3	19.35	19.25	7	2,864	0.24%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/18	0	0.00	10	19.65	19.80	-10	2,787	-0.36%
2019/04/16	12	19.30	0	0.00	19.20	12	2,716	0.44%
2019/04/15	20	19.55	0	0.00	19.30	20	2,627	0.76%
2019/04/12	2	20.00	0	0.00	20.05	2	2,411	0.08%
2019/04/11	2	20.55	0	0.00	20.35	2	2,304	0.09%
2019/04/10	21	20.45	0	0.00	20.70	21	2,286	0.92%
2019/04/09	25	20.70	0	0.00	20.60	25	2,251	1.11%
2019/04/08	0	0.00	3	20.05	20.25	-3	2,147	-0.14%
2019/03/29	0	0.00	22	19.50	19.45	-22	2,083	-1.06%
2019/03/28	22	20.06	17	19.94	19.90	5	2,029	0.25%
2019/03/27	40	18.85	0	0.00	18.85	40	1,773	2.25%
2019/03/22	2	18.90	0	0.00	18.95	2	2,036	0.10%
2019/03/20	0	0.00	20	18.94	18.95	-20	2,178	-0.92%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/02/22	1	18.95	0	0.00	18.95	1	4,106	0.02%
2019/02/21	1	18.75	0	0.00	18.70	1	4,074	0.02%
2019/02/19	0	0.00	2	18.70	18.70	-2	4,058	-0.05%
2019/02/15	0	0.00	5	18.75	18.65	-5	4,083	-0.12%
2019/02/11	0	0.00	5	18.55	18.40	-5	4,049	-0.12%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.02%
2019/01/09	1	18.05	0	0.00	17.90	1	4,206	0.02%
2019/01/07	5	17.80	0	0.00	17.90	5	4,242	0.12%
2019/01/04	0	0.00	0.3	17.75	17.70	-0.3	4,275	-0.01%
2019/01/02	2	17.90	2	17.95	17.95	0	4,399	0.00%
2018/12/28	5	18.10	1	18.20	18.20	4	4,402	0.09%
2018/12/25	5	18.25	0.4	18.35	18.25	4.6	4,443	0.10%
2018/12/24	2	18.70	105	18.87	18.55	-103	4,446	-2.32%	大賣/鉅額交易
2018/12/22	10	19.00	100	18.90	18.90	-90	4,408	-2.04%
2018/12/20	0	0.00	11.4	19.45	19.35	-11.4	4,486	-0.25%
2018/12/18	10	19.30	0	0.00	19.35	10	4,449	0.22%
2018/12/17	1	20.65	2	20.70	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	10	20.40	20.55	-10	4,241	-0.24%
2018/12/12	0	0.00	16	20.10	20.10	-16	4,143	-0.39%
2018/12/11	0	0.00	1	19.95	19.80	-1	4,108	-0.02%
2018/12/10	2	20.15	1	20.00	20.10	1	4,107	0.02%
2018/12/07	4	20.05	51	20.10	20.05	-47	4,060	-1.16%
2018/12/06	9	20.65	0	0.00	20.05	9	3,944	0.23%
2018/12/05	312	20.97	58	21.07	21.00	254	3,702	6.86%	大買/鉅額交易
2018/12/04	0	0.00	34	19.64	20.00	-34	2,803	-1.21%
2018/12/03	35	18.15	3	18.20	18.20	32	2,479	1.29%
2018/11/30	21	18.00	0	0.00	18.00	21	2,398	0.88%
2018/11/23	8	17.76	0	0.00	17.75	8	2,388	0.33%
2018/11/22	4	17.98	0	0.00	17.95	4	2,401	0.17%
2018/11/21	0	0.00	2	18.15	18.25	-2	2,394	-0.08%
2018/11/15	2	18.05	0	0.00	18.20	2	2,392	0.08%
2018/11/14	0	0.00	15	18.10	18.20	-15	2,398	-0.63%
2018/11/13	2	17.90	20	17.85	17.90	-18	2,407	-0.75%
2018/11/07	5	18.05	0	0.00	18.10	5	2,495	0.20%
2018/10/30	3	17.75	0	0.00	17.60	3	2,575	0.12%
2018/10/26	13	17.70	10	17.65	17.70	3	2,615	0.11%
2018/10/23	10	18.60	0	0.00	18.60	10	2,618	0.38%
2018/10/19	5	18.60	0	0.00	18.55	5	2,641	0.19%
2018/10/17	2	19.00	13	19.10	19.05	-11	2,641	-0.42%
2018/10/12	13	19.43	0	0.00	19.60	13	2,525	0.51%
2018/10/11	9	19.96	0	0.00	19.65	9	2,494	0.36%
2018/10/09	0	0.00	3	20.80	20.90	-3	2,404	-0.12%
2018/10/08	0	0.00	5	20.70	20.70	-5	2,408	-0.21%
2018/10/05	0	0.00	6	21.10	20.75	-6	2,396	-0.25%
2018/10/04	0	0.00	2	21.35	21.25	-2	2,368	-0.08%
2018/10/02	0	0.00	3	21.67	21.55	-3	2,354	-0.13%
2018/09/28	0	0.00	1	21.70	21.70	-1	2,325	-0.04%
2018/09/25	2	20.95	0	0.00	20.90	2	2,271	0.09%
2018/09/21	0	0.00	4	21.00	20.90	-4	2,281	-0.18%
2018/09/19	0	0.00	5	21.15	21.15	-5	2,463	-0.20%
2018/09/18	2	21.15	0	0.00	21.15	2	2,479	0.08%
2018/09/17	0	0.00	1	21.00	21.05	-1	2,472	-0.04%
2018/09/13	0	0.00	5	20.80	20.85	-5	2,604	-0.19%
2018/09/11	0	0.00	10	20.30	20.45	-10	2,756	-0.36%
2018/09/07	7	20.51	1	20.70	20.30	6	2,917	0.21%
2018/09/06	0	0.00	5	20.80	20.75	-5	2,921	-0.17%
2018/09/03	0	0.00	12	21.00	21.20	-12	3,020	-0.40%
2018/08/28	0	0.00	9.2	20.70	20.75	-9.2	3,085	-0.30%
2018/08/17	0	0.00	6	20.30	20.30	-6	3,286	-0.18%
2018/08/16	8	20.21	0.2	20.30	20.25	7.8	3,326	0.24%
2018/08/15	3	20.57	2	20.60	20.55	1	3,319	0.03%
2018/08/14	5	20.60	0	0.00	20.60	5	3,334	0.15%
2018/08/13	13	20.71	0	0.00	20.70	13	3,393	0.38%
2018/08/10	1	21.10	0	0.00	21.15	1	3,482	0.03%
2018/08/09	5	21.05	0	0.00	21.00	5	3,584	0.14%
2018/08/08	2	21.00	0	0.00	21.00	2	3,629	0.06%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	5	21.10	0	0.00	21.05	5	3,922	0.13%
2018/08/03	2	21.20	0	0.00	21.15	2	3,920	0.05%
2018/08/02	2	21.20	1	21.55	21.20	1	3,905	0.03%
2018/08/01	7	21.21	0	0.00	21.40	7	3,874	0.18%
2018/07/24	0	0.00	2	21.08	21.10	-2	3,757	-0.05%
2018/07/18	2	20.78	0	0.00	20.80	2	3,732	0.05%
2018/07/13	1	21.00	0	0.00	21.10	1	3,664	0.03%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/11	10	20.65	0	0.00	20.85	10	3,667	0.27%
2018/07/10	1	20.60	0	0.00	20.75	1	3,658	0.03%
2018/07/09	3	20.72	0	0.00	20.70	3	3,649	0.08%
2018/07/06	3	20.60	2	20.63	20.60	1	3,646	0.03%
2018/07/03	8	20.96	0	0.00	20.80	8	3,682	0.22%
2018/07/02	0	0.00	11	21.25	21.20	-11	3,655	-0.30%
2018/06/29	9	21.16	0	0.00	21.10	9	3,658	0.25%
2018/06/28	7	21.40	0	0.00	21.45	7	3,551	0.20%
2018/06/22	3	21.70	0	0.00	22.15	3	3,429	0.09%
2018/06/21	5	21.85	0	0.00	21.85	5	3,285	0.15%
2018/06/08	0	0.00	15	23.15	23.10	-15	2,938	-0.51%
2018/05/31	15	23.25	0	0.00	23.70	15	2,870	0.52%
2018/05/29	0	0.00	0.1	23.45	23.50	-0.1	2,867	0.00%
2018/05/24	1	23.70	0	0.00	23.55	1	2,911	0.03%
2018/05/23	12	23.75	0	0.00	23.75	12	2,847	0.42%
2018/05/22	0	0.00	2	24.10	23.90	-2	2,813	-0.07%
2018/05/21	1	24.30	0	0.00	24.20	1	2,789	0.04%
2018/05/18	9	24.14	4	24.19	24.15	5	2,730	0.18%
2018/05/17	14	24.08	1	24.45	24.05	13	2,626	0.49%
2018/05/16	9	23.94	0	0.00	23.80	9	2,492	0.36%
2018/05/15	30	24.02	0	0.00	24.00	30	2,474	1.21%
2018/05/14	9	23.74	0	0.00	23.95	9	2,493	0.36%
2018/05/09	10	22.50	0	0.00	22.40	10	2,256	0.44%
2018/05/08	0	0.00	83	22.30	22.35	-83	2,260	-3.67%
2018/05/04	0	0.00	0.8	22.35	22.35	-0.8	2,276	-0.03%
2018/04/24	0	0.00	1	22.25	22.20	-1	2,460	-0.04%
2018/04/17	2	22.25	0	0.00	22.25	2	2,569	0.08%
2018/04/16	0	0.00	1	22.55	22.45	-1	2,589	-0.04%
2018/04/10	0	0.00	1	22.75	22.90	-1	2,719	-0.04%
2018/03/29	10	22.60	0	0.00	22.55	10	2,892	0.35%
2018/03/27	1	22.80	1	22.75	22.75	0	2,883	0.00%
2018/03/21	0.3	23.25	0	0.00	23.20	0.3	2,937	0.01%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/16	1	23.10	0	0.00	23.30	1	3,209	0.03%
2018/03/12	0	0.00	1	23.45	23.45	-1	3,217	-0.03%
2018/03/09	1	23.25	0	23.20	23.20	1	3,280	0.03%
2018/03/08	0	0.00	1	23.30	23.25	-1	3,391	-0.03%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/05	0	0.00	1	23.50	23.25	-1	4,854	-0.02%
2018/03/01	1	23.45	1	23.40	23.35	0	4,957	0.00%
2018/02/26	3	23.25	0	0.00	23.35	3	5,011	0.06%
2018/02/23	0	0.00	1	22.55	22.80	-1	4,984	-0.02%
2018/02/22	0	0.00	4	22.51	22.50	-4	5,019	-0.08%
2018/02/12	5	22.25	0	0.00	22.25	5	5,062	0.10%
2018/02/09	3	21.80	0	0.00	22.30	3	5,082	0.06%
2018/02/06	11	22.16	0	0.00	22.30	11	5,193	0.21%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/30	0	0.00	1	23.55	23.50	-1	5,152	-0.02%
2018/01/24	0	0.00	1	23.80	23.85	-1	5,115	-0.02%
2018/01/18	1	23.70	0	0.00	23.70	1	5,000	0.02%
2018/01/12	0	0.00	10	23.30	23.30	-10	5,005	-0.20%
2018/01/09	4	23.50	0	0.00	23.60	4	4,994	0.08%
2018/01/04	0	0.00	10	23.50	23.40	-10	4,916	-0.20%