裕隆 (2201)-元大-鹿港券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330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(已收盤)

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

裕隆 (2201)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	0	0.00	100	67.50	67.50	-100	4,348	-2.30%
2024/04/25	2	67.45	0.1	67.60	67.40	2	4,353	0.04%
2024/04/24	5	67.94	0	0.00	68.00	5	4,375	0.11%
2024/04/23	1	67.70	1	67.60	67.50	0	4,493	0.00%
2024/04/22	0	0.00	2.1	68.40	67.80	-2.1	4,508	-0.05%
2024/04/19	3.3	66.99	0	0.00	66.90	3.3	4,450	0.07%
2024/04/18	103	69.43	0.1	70.00	69.30	103	4,372	2.35%	大買/鉅額交易
2024/04/17	3	67.57	1	68.30	67.40	2	4,297	0.05%
2024/04/16	4.1	67.73	0.1	67.50	67.40	4	4,327	0.09%
2024/04/12	0.1	69.50	0	0.00	69.00	0.1	4,315	0.00%
2024/04/11	2	68.90	0	0.00	69.30	2	4,321	0.05%
2024/04/10	2	68.95	0	0.00	69.90	2	4,333	0.05%
2024/04/09	5	69.36	0.6	69.33	69.10	4.5	4,375	0.10%
2024/04/08	0.1	70.00	2.1	70.04	70.00	-2.1	4,361	-0.05%
2024/04/03	2.1	66.65	0	0.00	66.70	2.1	4,271	0.05%
2024/04/02	6.1	67.87	0	0.00	67.80	6.1	4,291	0.14%
2024/04/01	2	68.35	0	0.00	68.30	2	4,275	0.05%
2024/03/29	1	68.10	1.2	68.16	68.10	-0.2	4,301	0.00%
2024/03/28	2.2	67.92	0	0.00	68.20	2.2	4,347	0.05%
2024/03/27	0	0.00	2	67.80	67.30	-2	4,480	-0.04%
2024/03/26	3.1	67.43	2	68.20	67.10	1.1	4,634	0.02%
2024/03/25	9	68.96	6	68.30	68.10	3	4,637	0.06%
2024/03/21	0.1	68.10	1	67.80	67.80	-0.9	4,792	-0.02%
2024/03/20	0.1	68.30	2	68.20	67.70	-1.9	4,949	-0.04%
2024/03/19	4	68.62	0.2	68.60	68.30	3.8	4,983	0.08%
2024/03/18	0.1	68.60	0	69.20	69.50	0	5,136	0.00%
2024/03/15	5.1	69.28	70	69.10	68.50	-64.9	5,158	-1.26%
2024/03/14	6	69.68	0	0.00	69.80	6	5,161	0.12%
2024/03/13	16	70.53	30.1	69.76	69.70	-14	5,145	-0.27%
2024/03/12	71.1	72.05	3.1	71.31	71.90	68.1	5,096	1.34%
2024/03/11	3.1	66.96	3.5	66.51	67.60	-0.4	4,959	-0.01%
2024/03/08	8.1	67.79	4	67.18	67.10	4.1	4,948	0.08%
2024/03/07	1	69.20	0	0.00	68.90	1	4,864	0.02%
2024/03/06	4	70.13	0	0.00	70.10	4	4,820	0.08%
2024/03/05	4	70.55	0	0.00	70.40	4	4,945	0.08%
2024/03/04	1	70.70	0	0.00	70.80	1	4,943	0.02%
2024/03/01	2	70.75	1	71.30	70.70	1	4,936	0.02%
2024/02/29	1	69.40	0	0.00	70.70	1	4,946	0.02%
2024/02/27	12	69.59	0	0.00	69.40	12	4,902	0.24%
2024/02/26	1	70.40	1	70.90	70.60	0	4,906	0.00%
2024/02/23	0	0.00	2	71.30	71.20	-2	4,978	-0.04%
2024/02/22	2	70.50	0	0.00	70.90	2	5,036	0.04%
2024/02/21	1	70.90	0	0.00	70.80	1	5,195	0.02%
2024/02/20	8.3	71.35	1	72.00	70.90	7.3	5,293	0.14%
2024/02/19	1	72.19	14.1	72.11	72.20	-13	5,303	-0.25%
2024/02/16	0	0.00	2	69.90	69.90	-2	5,334	-0.04%
2024/02/15	1	68.90	2	69.40	68.70	-1	5,342	-0.02%
2024/02/05	1	68.20	0	0.00	69.30	1	5,354	0.02%
2024/02/02	1	69.60	0	0.00	69.10	1	5,451	0.02%
2024/01/31	1	69.50	1	69.20	69.50	0	5,501	0.00%
2024/01/30	13	69.98	12	70.40	69.60	1	5,522	0.02%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/25	2	69.95	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	71.10	1	70.69	70.80	0	5,723	0.00%
2024/01/19	0	0.00	2	69.15	69.10	-2	6,009	-0.03%
2024/01/18	3	67.43	3	68.17	68.50	0	6,091	0.00%
2024/01/17	7	68.34	21	68.09	67.70	-14	6,163	-0.23%
2024/01/16	10.1	69.86	0	0.00	69.80	10.1	6,113	0.16%
2024/01/15	3	70.80	3	71.00	70.90	0	6,215	0.00%
2024/01/12	2	70.60	0	0.00	70.70	2	6,435	0.03%
2024/01/11	1	70.50	5	71.10	70.70	-4	6,557	-0.06%
2024/01/10	2	70.00	1.1	70.02	70.20	0.9	6,941	0.01%
2024/01/09	10	71.32	4	70.90	70.90	6	7,154	0.08%
2024/01/08	1	72.40	4.3	72.71	72.30	-3.3	7,691	-0.04%
2024/01/05	1	72.50	0	0.00	72.40	1	8,913	0.01%
2024/01/04	4.1	72.86	0	0.00	72.60	4.1	9,230	0.04%
2024/01/03	11.1	74.00	0	0.00	73.10	11.1	9,285	0.12%
2024/01/02	1	75.40	7	75.10	74.80	-6	9,265	-0.06%
2023/12/29	2	74.80	2.1	75.00	74.80	-0.1	9,295	0.00%
2023/12/28	1.1	74.14	0	0.00	74.60	1.1	9,415	0.01%
2023/12/27	3.1	73.30	1.1	73.21	73.30	2	9,442	0.02%
2023/12/26	2	72.75	1	72.60	72.70	1	9,545	0.01%
2023/12/25	2.1	72.65	1	72.60	72.80	1.1	9,755	0.01%
2023/12/22	24	73.79	14	72.56	72.20	10	9,944	0.10%
2023/12/21	11	72.73	2	73.05	72.70	9	9,849	0.09%
2023/12/20	4	74.05	0	0.00	74.10	4	9,898	0.04%
2023/12/19	8.5	73.92	1	74.10	74.00	7.5	9,935	0.08%
2023/12/18	11	74.89	1	74.70	74.40	10	9,995	0.10%
2023/12/15	13.2	75.90	0	0.00	75.50	13.2	10,188	0.13%
2023/12/14	0	0.00	2	77.10	77.30	-2	10,213	-0.02%
2023/12/13	4	76.25	1	76.20	76.00	3	10,171	0.03%
2023/12/11	0	0.00	2	78.00	78.00	-2	10,108	-0.02%
2023/12/08	0	0.00	3	77.60	77.20	-3	10,156	-0.03%
2023/12/07	0.1	77.70	0	0.00	77.60	0.1	10,186	0.00%
2023/12/06	1	78.00	0	0.00	77.80	1	10,240	0.01%
2023/12/04	3	76.80	8	77.26	76.50	-5	10,336	-0.05%
2023/12/01	5	77.06	0	0.00	77.10	5	10,458	0.05%
2023/11/30	8	76.95	2	76.70	76.90	6	10,662	0.06%
2023/11/29	2	78.05	0	0.00	77.90	2	11,171	0.02%
2023/11/28	0	0.00	4	78.10	78.40	-4	11,565	-0.03%
2023/11/27	2	77.65	0	0.00	77.10	2	11,759	0.02%
2023/11/24	0	0.00	3	78.50	78.50	-3	12,164	-0.02%
2023/11/22	7	77.83	0.1	78.30	77.70	7	12,453	0.06%
2023/11/21	0	0.00	3	79.03	79.00	-3	12,370	-0.02%
2023/11/20	38	78.52	2	78.00	78.00	36	12,279	0.29%
2023/11/17	0	0.00	2	80.10	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	0.5	79.00	79.10	-0.5	12,025	0.00%
2023/11/15	0	0.00	20	78.70	78.50	-20	11,968	-0.17%
2023/11/14	1	76.70	1	77.60	77.90	0	11,858	0.00%
2023/11/10	7.5	77.25	4.2	77.37	77.10	3.3	11,883	0.03%
2023/11/09	0	0.00	23	78.99	79.20	-23	11,857	-0.19%
2023/11/08	1	79.10	6	79.00	78.60	-5	12,001	-0.04%
2023/11/07	3	78.00	0.1	78.80	79.10	3	12,008	0.02%
2023/11/06	0	0.00	1	78.90	78.80	-1	12,036	-0.01%
2023/11/02	1.2	77.32	1	77.00	77.40	0.2	12,086	0.00%
2023/11/01	1	74.50	12	74.54	75.00	-11	12,009	-0.09%
2023/10/31	26.5	75.09	3.1	74.67	74.10	23.4	11,946	0.20%
2023/10/30	12	76.96	1	76.80	76.90	11	11,861	0.09%
2023/10/27	6	77.85	1	77.50	77.30	5	11,890	0.04%
2023/10/26	9.1	79.12	3	78.57	78.20	6.1	11,957	0.05%
2023/10/25	1.1	80.25	3	80.77	80.10	-1.9	11,962	-0.02%
2023/10/24	4	78.08	0.3	78.10	79.00	3.7	12,043	0.03%
2023/10/23	17	78.25	4	78.08	77.80	13	12,066	0.11%
2023/10/20	20	79.23	2	79.50	79.10	18	12,142	0.15%
2023/10/19	30	80.24	3	79.93	81.40	27	12,052	0.22%
2023/10/18	24.1	81.52	12.1	81.77	80.10	12	12,069	0.10%
2023/10/17	18.1	82.16	5	81.84	81.10	13.1	11,808	0.11%
2023/10/16	38.1	84.85	15	84.35	83.00	23.1	11,705	0.20%
2023/10/13	20	88.01	42.3	88.10	85.10	-22.3	11,340	-0.20%
2023/10/12	29	81.02	52	81.62	84.00	-23	10,331	-0.22%
2023/10/11	11	79.92	10	78.80	78.80	1	10,484	0.01%
2023/10/06	12	79.30	10	78.70	78.90	2	10,709	0.02%
2023/10/05	18	78.96	16	78.72	78.40	2	10,747	0.02%
2023/10/04	30.5	79.27	3	78.97	78.40	27.5	10,777	0.26%
2023/10/03	9.1	81.01	2	81.10	80.50	7.1	10,670	0.07%
2023/10/02	6	82.43	10	82.00	82.00	-4	10,679	-0.04%
2023/09/28	35.1	84.88	15	83.70	83.00	20.1	10,776	0.19%
2023/09/27	7	84.10	13	85.41	86.00	-6	10,746	-0.06%
2023/09/26	3	83.83	1	84.10	83.70	2	10,621	0.02%
2023/09/25	38	84.29	43.1	84.75	84.30	-5.1	10,678	-0.05%
2023/09/22	13	81.14	14	81.99	82.50	-1	10,638	-0.01%
2023/09/21	4	81.70	1	80.90	80.60	3	10,613	0.03%
2023/09/20	91	84.53	3	84.40	82.20	88	10,624	0.83%
2023/09/19	5	85.26	85	84.95	84.60	-80	10,450	-0.77%
2023/09/18	5	83.28	5	83.36	83.30	0	10,335	0.00%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/14	20	83.71	0	0.00	83.80	20	10,412	0.19%
2023/09/13	3	83.67	33.2	82.88	83.90	-30.2	10,425	-0.29%
2023/09/12	2	81.40	2	81.80	81.30	0	10,631	0.00%
2023/09/11	2.1	81.60	0	0.00	81.20	2.1	10,647	0.02%
2023/09/08	2.1	83.07	0	0.00	82.60	2.1	10,628	0.02%
2023/09/07	22	83.72	22	84.28	84.50	0	10,632	0.00%
2023/09/06	5	83.80	5	83.98	83.20	0	10,618	0.00%
2023/09/05	2	84.70	7	85.01	85.20	-5	10,593	-0.05%
2023/09/04	130	86.96	144.9	88.22	85.70	-14.9	10,510	-0.14%	大買/大賣/
2023/09/01	23	85.54	34.3	85.93	85.30	-11.3	9,982	-0.11%
2023/08/31	6	83.75	2.2	83.75	83.40	3.9	9,779	0.04%
2023/08/30	23	83.50	31.5	83.01	83.70	-8.5	9,882	-0.09%
2023/08/29	23.5	79.22	17	78.89	79.80	6.5	9,712	0.07%
2023/08/28	11	76.79	12.1	77.36	75.70	-1.1	10,084	-0.01%
2023/08/25	10	75.10	10	75.30	75.00	0	10,409	0.00%
2023/08/24	1	75.00	0.5	74.40	74.50	0.5	11,432	0.00%
2023/08/22	0	75.00	0	0.00	74.30	0	11,663	0.00%
2023/08/21	1	75.00	0	0.00	75.40	1	11,977	0.01%
2023/08/18	6	75.62	3	75.50	74.70	3	12,263	0.02%
2023/08/17	10	75.60	10	73.00	75.60	0	12,610	0.00%
2023/08/16	11.1	73.30	12	73.25	73.20	-0.9	12,960	-0.01%
2023/08/15	14.1	74.43	15	75.00	74.30	-0.9	13,037	-0.01%
2023/08/14	9.1	74.83	0	0.00	73.40	9.1	13,253	0.07%
2023/08/11	5	77.70	2	79.30	77.50	3	13,487	0.02%
2023/08/10	3	77.64	1.2	78.30	77.90	1.8	13,636	0.01%
2023/08/09	14	80.68	13	81.85	79.20	1	13,659	0.01%
2023/08/08	0.2	80.53	2.2	79.81	79.70	-2	13,666	-0.01%
2023/08/07	3	80.40	1	80.20	80.50	2	13,852	0.01%
2023/08/04	2	80.45	13.5	80.37	80.70	-11.5	13,957	-0.08%
2023/08/02	39.1	80.78	12	81.70	80.10	27.1	13,997	0.19%
2023/08/01	16	81.33	101.1	81.08	81.00	-85.1	13,969	-0.61%	大賣/
2023/07/31	21.7	82.89	15	83.25	82.00	6.7	13,957	0.05%
2023/07/28	10	80.68	6.1	80.93	81.60	3.9	13,918	0.03%
2023/07/27	15	80.39	17	80.21	81.00	-2	13,982	-0.01%
2023/07/26	19.5	79.13	17.2	78.64	77.70	2.4	13,895	0.02%
2023/07/25	5	78.56	4	78.21	79.80	1	13,936	0.01%
2023/07/24	3.4	76.71	0	0.00	76.20	3.4	13,873	0.02%
2023/07/21	3	77.37	6	77.40	77.40	-3	13,893	-0.02%
2023/07/20	13.4	79.04	15.2	79.61	78.20	-1.8	14,010	-0.01%
2023/07/19	17	79.40	10	79.62	79.00	7	13,983	0.05%
2023/07/18	31.1	82.18	10	81.66	80.20	21.1	14,165	0.15%
2023/07/17	41.1	84.24	32	85.58	84.40	9.1	14,604	0.06%
2023/07/14	6.1	86.02	8	86.06	85.50	-1.9	15,027	-0.01%
2023/07/13	4	83.27	14.6	82.59	84.00	-10.6	15,484	-0.07%
2023/07/12	21	80.20	25	79.96	80.20	-4	15,701	-0.03%
2023/07/11	5.2	80.23	1	82.10	80.00	4.2	16,083	0.03%
2023/07/10	5.2	81.70	0	0.00	81.30	5.2	16,401	0.03%
2023/07/07	29	82.73	10	82.52	82.30	19	16,394	0.12%
2023/07/06	0	0.00	29.2	83.27	83.50	-29.2	16,360	-0.18%
2023/07/05	1.5	81.96	5.3	82.37	81.80	-3.9	16,184	-0.02%
2023/07/04	0	82.90	0.2	83.00	82.40	-0.2	16,023	0.00%
2023/07/03	14.6	82.85	11.2	81.88	81.80	3.4	16,017	0.02%
2023/06/30	21.1	82.51	24	83.31	82.60	-2.9	15,975	-0.02%
2023/06/29	16	80.86	13	81.12	80.50	3	15,906	0.02%
2023/06/28	40.2	80.96	40	81.41	80.80	0.2	15,888	0.00%
2023/06/27	25.3	80.41	7	80.50	79.40	18.3	15,857	0.12%
2023/06/26	6.1	81.43	3	82.30	82.00	3.1	15,917	0.02%
2023/06/21	2	82.25	8	82.05	82.00	-6	16,007	-0.04%
2023/06/20	7.1	83.11	2	83.20	83.10	5.1	16,009	0.03%
2023/06/19	6	83.35	7.2	83.59	83.40	-1.1	16,067	-0.01%
2023/06/16	55.2	87.19	20	87.47	83.70	35.2	16,268	0.22%
2023/06/15	45.1	87.74	9	87.67	87.70	36	16,050	0.22%
2023/06/14	12.1	87.94	11	88.40	87.40	1.1	16,092	0.01%
2023/06/13	33	87.53	30	88.36	87.10	3	16,261	0.02%
2023/06/12	26	87.52	0	0.00	86.80	26	16,486	0.16%
2023/06/09	3.1	87.96	2	87.60	87.80	1.1	16,587	0.01%
2023/06/08	12	89.16	14	87.91	87.10	-2	16,894	-0.01%
2023/06/07	1	88.80	0	0.00	89.70	1	17,277	0.01%
2023/06/06	30	89.05	9.1	88.61	88.50	20.9	17,427	0.12%
2023/06/05	24.4	92.02	18	92.34	90.60	6.4	17,463	0.04%
2023/06/02	24	90.87	21	90.10	90.60	3	17,273	0.02%
2023/06/01	111	90.26	70	91.14	89.60	41	17,110	0.24%	大買/
2023/05/31	38	85.97	99	86.98	87.60	-61	16,730	-0.36%
2023/05/30	162.2	86.53	168	86.83	86.60	-5.8	16,779	-0.03%	大買/大賣/
2023/05/29	14	83.29	14	83.32	82.80	0	16,189	0.00%
2023/05/26	66	82.78	4	82.78	82.20	62	16,720	0.37%
2023/05/25	18	84.01	3	84.20	83.40	15	16,790	0.09%
2023/05/24	0	0.00	2	85.00	85.30	-2	16,784	-0.01%
2023/05/23	22.1	84.26	80	84.30	83.70	-57.9	16,779	-0.35%
2023/05/22	3.1	81.84	36.1	82.90	84.20	-33	16,625	-0.20%
2023/05/19	1.1	80.86	7	81.04	80.40	-5.9	16,605	-0.04%
2023/05/18	3	81.07	2	81.60	81.80	1	17,232	0.01%
2023/05/17	17	80.72	26	81.58	81.10	-9	17,202	-0.05%
2023/05/16	6	77.98	9	78.39	79.60	-3	16,929	-0.02%
2023/05/15	4	77.13	0.8	77.30	76.70	3.2	16,975	0.02%
2023/05/12	28	77.56	3	77.40	78.30	25	17,522	0.14%
2023/05/11	28	77.56	3	77.40	75.90	25	17,605	0.14%
2023/05/10	0	0.00	15	78.60	79.10	-15	17,858	-0.08%
2023/05/08	3	76.97	0	0.00	78.10	3	18,373	0.02%
2023/05/05	2	78.05	5	77.46	77.40	-3	19,117	-0.02%
2023/05/04	11	77.32	5	77.10	77.80	6	20,127	0.03%
2023/05/03	6.8	78.34	0	0.00	77.60	6.8	20,629	0.03%
2023/05/02	10	80.90	10	79.60	80.00	0	21,995	0.00%
2023/04/28	3	81.73	7	81.49	80.60	-4	22,329	-0.02%
2023/04/27	2	81.00	3	80.80	80.50	-1	22,911	0.00%
2023/04/26	6	79.22	6	79.02	79.80	0	23,222	0.00%
2023/04/25	9	80.36	8	78.49	78.50	1	23,224	0.00%
2023/04/24	11	80.17	11	80.45	80.90	0	23,268	0.00%
2023/04/21	75	80.58	13	80.34	80.30	62	23,333	0.27%
2023/04/20	108	79.92	93.1	81.47	82.00	14.9	23,300	0.06%	大買/
2023/04/19	29	85.26	246.8	85.51	83.20	-217.8	23,430	-0.93%	大賣/鉅額交易
2023/04/18	23	84.10	38.4	84.54	85.70	-15.4	23,376	-0.07%
2023/04/17	10	80.77	52.3	81.42	81.80	-42.3	22,746	-0.19%
2023/04/14	12	78.13	17.5	79.16	79.10	-5.5	22,664	-0.02%
2023/04/13	9	78.04	50.1	78.30	77.60	-41.1	22,469	-0.18%
2023/04/12	0	0.00	2	75.00	75.60	-2	22,228	-0.01%
2023/04/11	0	74.80	3.7	75.60	74.70	-3.7	22,378	-0.02%
2023/04/10	1	73.90	1	74.70	74.80	0	22,442	0.00%
2023/04/07	1	74.40	0	0.00	74.30	1	22,682	0.00%
2023/04/06	14	73.64	4	73.70	73.70	10	22,946	0.04%
2023/03/31	27	75.65	1	75.30	75.20	26	23,097	0.11%
2023/03/30	0	76.80	26.3	76.48	76.50	-26.2	23,290	-0.11%
2023/03/29	0	0.00	0.4	75.10	75.60	-0.4	23,597	0.00%
2023/03/28	8	74.78	5	74.68	74.50	3	24,135	0.01%
2023/03/27	20.1	76.45	2	75.95	75.50	18.1	24,251	0.07%
2023/03/24	11.5	78.08	17.1	78.13	78.80	-5.6	24,380	-0.02%
2023/03/23	12	76.83	14	77.18	77.50	-2	24,792	-0.01%
2023/03/22	38.5	77.24	4	78.48	76.40	34.5	25,520	0.14%
2023/03/21	3	77.13	44	77.98	77.30	-41	25,958	-0.16%
2023/03/20	2	75.85	5	75.90	75.80	-3	26,583	-0.01%
2023/03/17	2	74.80	7.2	75.09	75.70	-5.2	26,757	-0.02%
2023/03/16	33	75.61	30	76.05	73.90	3	27,143	0.01%
2023/03/15	13	76.70	27	77.02	75.90	-14	27,463	-0.05%
2023/03/14	15	75.26	11	74.53	75.50	4	27,639	0.01%
2023/03/13	11	75.68	10	74.10	76.00	1	27,805	0.00%
2023/03/10	45	72.95	26	72.83	72.40	19	28,035	0.07%
2023/03/09	17	76.90	3	76.02	76.00	14	28,440	0.05%
2023/03/08	27.3	77.59	6	77.52	77.60	21.3	29,589	0.07%
2023/03/07	3	79.07	2	79.20	79.20	1	31,679	0.00%
2023/03/06	2	79.10	4	79.08	79.00	-2	32,545	-0.01%
2023/03/03	53	78.31	36	78.33	78.10	17	33,580	0.05%
2023/03/02	23.1	79.29	8	78.61	78.80	15.1	33,809	0.04%
2023/03/01	34	81.66	30	82.35	81.60	4	34,331	0.01%
2023/02/24	52	81.14	48.2	81.87	81.30	3.8	34,926	0.01%
2023/02/23	6.1	78.45	11	79.38	80.00	-4.9	35,006	-0.01%
2023/02/22	38	78.39	5	78.80	78.10	33	35,078	0.09%
2023/02/21	7	80.71	3.7	81.02	80.90	3.3	35,210	0.01%
2023/02/20	6	80.57	6	80.13	80.60	0	35,453	0.00%
2023/02/17	9	81.07	12.3	81.40	80.00	-3.3	36,109	-0.01%
2023/02/16	29	81.32	52.1	81.80	81.50	-23.1	36,232	-0.06%
2023/02/15	13	78.43	9.1	78.51	77.90	3.9	35,580	0.01%
2023/02/14	4.1	77.13	3	77.47	77.20	1.1	35,384	0.00%
2023/02/13	8	77.70	1.3	78.02	77.50	6.7	35,365	0.02%
2023/02/10	5.2	79.34	21.6	79.15	79.00	-16.4	35,162	-0.05%
2023/02/09	7	77.51	12.1	77.16	76.90	-5.1	34,580	-0.01%
2023/02/08	16.7	77.43	4.1	77.09	77.80	12.6	34,426	0.04%
2023/02/07	28.3	77.75	19	77.67	77.80	9.3	34,045	0.03%
2023/02/06	18.1	78.03	12	77.83	77.50	6.1	33,809	0.02%
2023/02/03	43	79.98	18.1	79.16	78.10	24.9	33,486	0.07%
2023/02/02	99.9	82.19	57.3	80.22	79.50	42.6	32,779	0.13%
2023/02/01	44.2	82.62	22.5	83.53	84.50	21.6	31,891	0.07%
2023/01/31	70.2	79.52	25.1	80.07	82.90	45	31,435	0.14%
2023/01/30	3	75.30	26.1	77.59	78.10	-23.1	30,031	-0.08%
2023/01/17	41.5	69.76	9	70.63	71.00	32.5	29,893	0.11%
2023/01/16	7	68.73	20	68.44	69.20	-13	29,626	-0.04%
2023/01/13	6	66.75	1	66.50	66.80	5	29,718	0.02%
2023/01/12	58	65.68	6	66.35	66.20	52	29,684	0.18%
2023/01/11	29	67.44	22.1	66.69	66.50	7	29,471	0.02%
2023/01/10	29	68.24	32	67.68	67.20	-3	29,388	-0.01%
2023/01/09	49	68.26	46	68.32	68.20	3	29,198	0.01%
2023/01/06	11	65.97	19	66.52	66.20	-8	28,481	-0.03%
2023/01/05	19	65.72	9.1	65.76	65.70	10	27,989	0.04%
2023/01/04	9	65.04	18	65.38	65.70	-9	27,698	-0.03%
2023/01/03	0	62.40	8	63.38	63.20	-8	27,350	-0.03%
2022/12/30	2	61.80	2	62.20	62.00	0	27,175	0.00%
2022/12/29	11	60.15	9.1	60.57	61.40	1.9	27,061	0.01%
2022/12/28	1	61.80	3.1	61.77	61.60	-2.1	26,892	-0.01%
2022/12/27	19	61.34	18	62.08	61.90	1	26,747	0.00%
2022/12/26	19	59.87	21	60.73	61.10	-2	26,468	-0.01%
2022/12/23	2	58.90	3	59.23	59.10	-1	26,197	0.00%
2022/12/22	10	60.29	5	60.10	59.70	5	25,954	0.02%
2022/12/21	16	60.85	8	60.21	60.00	8	25,720	0.03%
2022/12/20	12.2	62.69	9	61.79	61.40	3.2	25,370	0.01%
2022/12/19	6	64.40	6	64.20	64.20	0	24,857	0.00%
2022/12/16	7	64.27	2	64.40	64.10	5	24,654	0.02%
2022/12/15	15	67.15	16	68.07	66.50	-1	24,382	0.00%
2022/12/14	81	66.93	97	67.21	66.80	-16	23,822	-0.07%
2022/12/13	15	65.61	19	65.01	65.00	-4	23,062	-0.02%
2022/12/12	18	66.25	16.1	65.96	66.60	1.9	22,467	0.01%
2022/12/09	12	63.03	10	62.26	62.30	2	21,593	0.01%
2022/12/08	41	62.61	41	63.18	63.00	0	21,338	0.00%
2022/12/07	4	64.03	4	64.15	63.40	0	20,901	0.00%
2022/12/06	21	65.12	20	65.52	64.90	1	20,373	0.00%
2022/12/05	15	67.08	6.3	66.93	66.90	8.7	19,893	0.04%
2022/12/02	27	67.74	29	67.64	66.70	-2	19,576	-0.01%
2022/12/01	19	67.25	13.5	67.70	67.90	5.6	18,949	0.03%
2022/11/30	41	65.06	42.3	65.39	65.20	-1.3	18,126	-0.01%
2022/11/29	34.5	65.30	24.3	67.06	63.70	10.2	16,812	0.06%
2022/11/28	53.3	62.37	32	62.50	64.80	21.3	14,714	0.14%
2022/11/25	28	59.88	30	60.00	60.60	-2	14,089	-0.01%
2022/11/24	14	57.09	10	57.24	57.70	4	12,958	0.03%
2022/11/23	20	56.60	17	56.83	57.10	3	12,521	0.02%
2022/11/22	30	54.71	28.1	54.12	54.90	1.9	11,541	0.02%
2022/11/21	19	53.06	30.5	52.67	54.10	-11.5	10,587	-0.11%
2022/11/18	4.1	49.67	0	0.00	49.20	4.1	9,933	0.04%
2022/11/17	3	51.36	11	50.85	50.20	-8	9,704	-0.08%
2022/11/16	11	50.20	1	50.50	50.90	10	9,257	0.11%
2022/11/15	21	49.92	45.1	50.10	51.10	-24.1	8,791	-0.27%
2022/11/14	9	47.72	19	48.68	49.50	-10	7,961	-0.13%
2022/11/11	0	0.00	5	45.10	45.00	-5	7,484	-0.07%
2022/11/10	6	45.15	0	0.00	44.40	6	7,462	0.08%
2022/11/09	4	45.40	1	44.90	44.80	3	7,416	0.04%
2022/11/07	0	0.00	6	45.58	45.75	-6	7,330	-0.08%
2022/11/03	3	44.57	7	44.35	44.45	-4	7,270	-0.06%
2022/11/02	2	45.45	1	45.90	45.20	1	7,337	0.01%
2022/11/01	1	45.10	0	0.00	45.60	1	7,586	0.01%
2022/10/28	3	46.20	1	45.90	45.75	2	7,556	0.03%
2022/10/27	3	45.88	0	0.00	46.55	3	7,447	0.04%
2022/10/26	5	44.87	6	44.63	44.40	-1	7,331	-0.01%
2022/10/25	5	44.43	2	44.68	44.30	3	7,207	0.04%
2022/10/24	10	46.09	30	46.01	46.00	-20	6,936	-0.29%
2022/10/21	9	44.76	13	44.37	45.05	-4	6,516	-0.06%
2022/10/20	10.1	41.33	0	0.00	41.35	10.1	5,996	0.17%
2022/10/19	0	0.00	1.1	43.46	43.00	-1.1	5,965	-0.02%
2022/10/18	6.1	43.24	4	43.18	42.80	2.1	6,023	0.04%
2022/10/17	5	43.21	14	43.28	43.45	-9	6,156	-0.15%
2022/10/14	1	42.90	0	0.00	42.80	1	6,177	0.02%
2022/10/12	1	40.55	1	40.90	41.05	0	6,071	0.00%
2022/10/11	1.2	41.25	0	0.00	40.80	1.2	6,175	0.02%
2022/10/07	0	0.00	4	42.65	42.90	-4	6,221	-0.06%
2022/10/06	6	42.03	7	41.31	41.25	-1	6,295	-0.02%
2022/10/03	2	40.75	0	0.00	40.75	2	7,032	0.03%
2022/09/29	3	42.02	8	41.61	41.55	-5	7,232	-0.07%
2022/09/27	0	0.00	2	43.00	42.65	-2	7,378	-0.03%
2022/09/26	0	0.00	3	42.23	41.85	-3	7,436	-0.04%
2022/09/23	2	42.88	0	0.00	42.85	2	7,635	0.03%
2022/09/21	11	43.13	0	0.00	42.60	11	8,031	0.14%
2022/09/20	2	43.00	4	43.31	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	4	42.00	41.95	-4	8,537	-0.05%
2022/09/16	2	42.05	4	42.10	41.95	-2	8,792	-0.02%
2022/09/13	0	0.00	1	42.10	42.15	-1	10,474	-0.01%
2022/09/12	2	41.95	2	42.30	42.30	0	10,661	0.00%
2022/09/06	2	43.20	82	42.97	42.05	-80	11,057	-0.72%
2022/09/05	81.1	43.58	6	43.83	43.40	75.1	11,033	0.68%
2022/09/02	3	42.95	2	43.38	43.85	1	11,015	0.01%
2022/09/01	11	42.98	8.1	43.05	43.20	3	10,804	0.03%
2022/08/31	2	41.08	0	0.00	41.25	2	10,484	0.02%
2022/08/25	4.2	40.02	2.3	40.11	39.85	1.9	10,558	0.02%
2022/08/24	4	40.83	0	0.00	40.70	4	10,758	0.04%
2022/08/23	1	41.00	0	0.00	40.85	1	10,817	0.01%
2022/08/19	1.1	41.26	0	0.00	41.30	1.1	10,809	0.01%
2022/08/18	1.3	41.50	0	0.00	41.50	1.3	10,867	0.01%
2022/08/11	0	0.00	2	41.85	41.80	-2	10,866	-0.02%
2022/08/10	1	42.00	0	0.00	41.95	1	10,869	0.01%
2022/08/09	3	41.97	2	41.68	42.20	1	10,889	0.01%
2022/08/08	4	40.13	8	39.98	41.45	-4	10,907	-0.04%
2022/08/04	4.1	43.92	0	0.00	43.25	4.1	10,610	0.04%
2022/08/03	1	44.85	0	0.00	44.05	1	10,503	0.01%
2022/08/02	2	45.08	2	45.00	45.10	0	10,414	0.00%
2022/08/01	3	45.43	4	45.59	45.55	-1	10,361	-0.01%
2022/07/29	3	45.83	0	0.00	45.75	3	10,334	0.03%
2022/07/28	1	45.95	1	45.75	45.45	0	10,296	0.00%
2022/07/27	3	45.80	3	46.15	46.20	0	10,234	0.00%
2022/07/26	0	0.00	2.4	45.75	45.55	-2.4	10,166	-0.02%
2022/07/25	3	45.30	0.2	44.75	45.80	2.8	10,061	0.03%
2022/07/22	4.4	45.77	3	45.60	45.95	1.4	9,867	0.01%
2022/07/21	2.1	46.23	6	46.53	46.95	-4	9,614	-0.04%
2022/07/20	35.8	47.98	27	47.94	47.50	8.8	9,444	0.09%
2022/07/19	28	48.09	31	47.81	48.05	-3	9,371	-0.03%
2022/07/18	16	47.99	15	48.38	48.50	1	9,321	0.01%
2022/07/15	54	48.01	56	48.04	48.00	-2	9,207	-0.02%
2022/07/14	48	48.91	43	48.90	49.00	5	9,075	0.06%
2022/07/13	56	47.70	56.1	48.25	49.00	-0.1	8,896	0.00%
2022/07/12	2	45.30	1	46.70	46.90	1	8,479	0.01%
2022/07/11	8.3	46.67	7	46.40	46.10	1.3	8,246	0.02%
2022/07/08	2	44.95	0	0.00	44.70	2	8,045	0.02%
2022/07/07	0	0.00	0	43.75	43.70	0	7,907	0.00%
2022/07/06	40.2	43.30	241	42.94	42.50	-200.8	7,786	-2.58%	大賣/鉅額交易
2022/07/05	44	44.58	0	0.00	44.50	44	7,651	0.58%
2022/07/04	160	44.70	1	44.60	44.40	159	7,573	2.10%	大買/鉅額交易
2022/07/01	0.3	45.05	400.7	45.04	44.40	-400.4	7,468	-5.36%	大賣/鉅額交易
2022/06/30	22.2	46.62	6	47.17	47.20	16.2	7,202	0.22%
2022/06/29	4.2	47.86	3	48.72	47.50	1.2	6,978	0.02%
2022/06/28	220.3	48.98	2.2	49.83	48.35	218.1	6,707	3.25%	大買/鉅額交易
2022/06/27	171.2	49.91	31	49.64	50.20	140.2	6,443	2.18%	大買/鉅額交易
2022/06/24	27.3	49.91	3	50.12	50.00	24.3	6,089	0.40%
2022/06/23	17	50.51	14.2	51.24	50.50	2.8	5,800	0.05%
2022/06/22	53.1	48.48	457	49.17	49.10	-403.9	4,986	-8.10%	大賣/鉅額交易
2022/06/21	50	48.83	87.1	47.75	49.75	-37.1	4,553	-0.81%
2022/06/20	2.3	45.32	0	0.00	45.30	2.3	3,987	0.06%
2022/06/17	120	46.60	1.3	46.00	46.10	118.7	3,770	3.15%	大買/鉅額交易
2022/06/16	163	46.42	3	46.07	45.80	160	3,557	4.50%	大買/鉅額交易
2022/06/15	182	45.56	3	45.43	45.40	179	3,336	5.36%	大買/鉅額交易
2022/06/14	0.2	44.32	0	0.00	44.80	0.2	3,285	0.00%
2022/06/13	1	46.05	4	45.19	45.40	-3	3,201	-0.09%
2022/06/10	1	45.20	0	0.00	45.40	1	3,116	0.03%
2022/06/09	2	45.20	422	45.10	45.20	-420	3,089	-13.59%	大賣/鉅額交易
2022/06/08	7	44.55	106	44.36	44.35	-99	3,099	-3.19%	大賣/
2022/06/07	1	45.03	25.3	44.28	44.35	-24.3	3,070	-0.79%
2022/06/06	42	44.64	0	0.00	44.70	42	3,007	1.40%
2022/06/02	0.1	45.40	12	45.24	45.15	-11.9	3,005	-0.40%
2022/06/01	9	46.19	3.1	45.94	45.80	5.9	2,937	0.20%
2022/05/31	12	43.90	0.2	44.11	44.45	11.8	2,668	0.44%
2022/05/30	100.3	43.40	0	0.00	43.70	100.3	2,530	3.96%
2022/05/26	60	43.50	0.2	43.45	43.15	59.8	2,442	2.45%
2022/05/25	21	43.17	15.1	42.95	43.15	6	2,352	0.25%
2022/05/24	20	42.00	11	42.02	42.15	9	2,309	0.39%
2022/05/23	120.2	42.08	0	0.00	42.10	120.2	2,264	5.31%	大買/鉅額交易
2022/05/20	71.1	42.14	4	41.90	41.95	67.1	2,280	2.94%
2022/05/19	105	42.23	2	41.20	42.20	103	2,270	4.54%	大買/鉅額交易
2022/05/18	2	42.05	4.2	42.19	42.05	-2.2	2,204	-0.10%
2022/05/17	0	0.00	2	41.70	41.95	-2	2,198	-0.09%
2022/05/16	2	41.68	6	41.83	42.00	-4	2,128	-0.19%
2022/05/13	3	40.28	5	39.97	40.10	-2	1,945	-0.10%
2022/05/12	9	38.43	9	38.10	38.10	0	1,868	0.00%
2022/05/11	1	38.10	0	0.00	38.65	1	1,865	0.05%
2022/05/09	3	38.85	0	0.00	38.70	3	1,865	0.16%
2022/05/06	2	39.50	0	0.00	39.55	2	1,836	0.11%
2022/05/04	0	40.15	0	0.00	40.10	0	1,849	0.00%
2022/04/28	0	0.00	1	39.65	39.60	-1	1,960	-0.05%
2022/04/27	1.1	39.30	0	0.00	39.60	1.1	1,972	0.06%
2022/04/21	0	0.00	3	41.28	41.10	-3	2,154	-0.14%
2022/04/18	1.1	39.91	0	0.00	40.00	1.1	2,245	0.05%
2022/04/13	0	0.00	1	40.00	39.95	-1	2,372	-0.04%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/11	0.2	39.60	0	0.00	39.10	0.2	2,555	0.01%
2022/03/31	0	0.00	1	40.90	40.70	-1	2,820	-0.04%
2022/03/28	0.1	39.90	0	0.00	40.10	0.1	2,875	0.00%
2022/03/23	0.2	40.55	0	0.00	40.70	0.2	2,976	0.01%
2022/03/21	0.1	39.95	11	40.00	39.95	-10.9	3,002	-0.36%
2022/03/18	0.1	39.70	3	39.80	39.80	-2.9	3,030	-0.10%
2022/03/17	3	39.42	0	0.00	39.60	3	3,024	0.10%
2022/03/16	0	0.00	2	39.00	39.00	-2	3,028	-0.07%
2022/03/14	0	0.00	4	39.04	39.10	-4	3,026	-0.13%
2022/03/11	15.1	39.21	0	0.00	39.05	15.1	3,025	0.50%
2022/03/10	1	40.10	0	0.00	40.30	1	2,959	0.03%
2022/03/08	1.3	38.94	0	0.00	38.90	1.3	2,973	0.04%
2022/03/07	1	40.00	0	0.00	39.70	1	2,936	0.03%
2022/02/25	5	40.80	0	0.00	40.85	5	3,128	0.16%
2022/02/24	13.1	40.95	0	0.00	40.70	13.1	3,250	0.40%
2022/02/22	2.1	42.01	7	42.15	41.75	-4.9	3,515	-0.14%
2022/02/21	0	0.00	1	43.00	42.75	-1	3,568	-0.03%
2022/02/17	0	0.00	1	42.30	42.25	-1	3,963	-0.03%
2022/02/09	0	0.00	0.1	41.95	42.00	-0.1	4,231	0.00%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	0.2	40.94	0	0.00	40.80	0.2	4,417	0.00%
2022/01/24	0	41.10	0	0.00	41.35	0	4,453	0.00%
2022/01/21	1.1	41.42	0	0.00	41.35	1.1	4,537	0.02%
2022/01/20	1	42.00	0	42.10	42.00	1	4,538	0.02%
2022/01/19	1.2	42.23	0	0.00	41.80	1.2	4,576	0.03%
2022/01/18	0	0.00	15	42.91	42.75	-15	4,557	-0.33%
2022/01/17	0	0.00	0.1	43.05	43.10	-0.1	4,644	0.00%
2022/01/13	0.1	43.50	1	43.25	43.45	-1	4,898	-0.02%
2022/01/11	0	0.00	5	42.80	42.75	-5	5,175	-0.10%
2022/01/10	0	0.00	10	43.18	43.30	-10	5,515	-0.18%
2022/01/07	4	43.60	5	43.88	43.60	-1	5,730	-0.02%
2022/01/06	1	43.10	1.5	43.23	43.60	-0.5	5,794	-0.01%
2022/01/05	0	0.00	6	43.53	43.55	-6	5,988	-0.10%
2022/01/04	0.5	42.85	1	43.00	43.25	-0.5	6,131	-0.01%
2022/01/03	0	0.00	2	42.75	42.85	-2	6,645	-0.03%
2021/12/30	2	41.85	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	5	42.00	42.05	-5	6,916	-0.07%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/20	0	0.00	1	42.40	41.85	-1	7,868	-0.01%
2021/12/16	0	0.00	0	41.25	41.25	0	8,246	0.00%
2021/12/14	0	0.00	0.1	41.30	41.10	-0.1	9,503	0.00%
2021/12/13	2	41.65	0	0.00	41.55	2	9,818	0.02%
2021/12/10	1	41.40	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	3	41.90	41.70	-3	10,150	-0.03%
2021/12/08	5.1	42.15	1	41.75	41.70	4.1	10,165	0.04%
2021/12/03	2	41.50	0	0.00	41.45	2	10,151	0.02%
2021/12/02	3	41.30	30	41.35	41.30	-27	10,165	-0.27%
2021/12/01	10.1	41.10	200	41.01	41.55	-190	10,150	-1.87%	大賣/鉅額交易
2021/11/30	1	41.60	2	41.60	41.00	-1	10,150	-0.01%
2021/11/29	5	41.30	2	41.00	41.10	3	10,145	0.03%
2021/11/26	2.2	41.71	7	41.72	41.60	-4.8	10,092	-0.05%
2021/11/25	1.1	42.53	1	42.55	42.40	0.1	10,021	0.00%
2021/11/24	1.1	42.80	0	0.00	42.80	1.1	10,011	0.01%
2021/11/23	0	43.40	0	0.00	43.15	0	9,994	0.00%
2021/11/22	234	44.29	6	43.73	44.05	228	9,908	2.30%	大買/鉅額交易
2021/11/19	4	43.73	15	43.97	43.30	-11	9,740	-0.11%
2021/11/18	3.1	43.35	23.4	43.31	43.10	-20.3	9,587	-0.21%
2021/11/17	1.6	43.01	2.6	43.41	43.40	-1	9,523	-0.01%
2021/11/16	14	43.09	8.2	43.04	43.35	5.8	9,379	0.06%
2021/11/15	5	42.25	0	0.00	41.90	5	9,147	0.05%
2021/11/12	7	41.85	0	0.00	41.85	7	9,137	0.08%
2021/11/11	5.1	41.00	7	41.10	40.80	-1.9	9,095	-0.02%
2021/11/10	1	41.60	6	41.62	41.55	-5	9,033	-0.06%
2021/11/09	20	41.95	0	0.00	42.10	20	9,018	0.22%
2021/11/08	2.2	41.61	0	0.00	41.50	2.2	8,969	0.02%
2021/11/05	2	41.68	2	41.85	41.85	0	8,947	0.00%
2021/11/04	4	41.78	4	41.73	41.50	0	8,966	0.00%
2021/11/02	0	0.00	1	41.95	41.50	-1	8,965	-0.01%
2021/11/01	2	41.18	1	41.30	41.35	1	8,871	0.01%
2021/10/29	1.2	41.41	0	0.00	41.10	1.2	8,813	0.01%
2021/10/28	2.1	41.92	2	42.40	41.90	0.1	8,730	0.00%
2021/10/27	0	0.00	1	42.30	42.25	-1	8,705	-0.01%
2021/10/26	1	42.60	1	42.35	42.40	0	8,666	0.00%
2021/10/25	1	42.95	1	42.70	42.70	0	8,597	0.00%
2021/10/22	6.2	42.56	2	42.45	42.20	4.2	8,522	0.05%
2021/10/21	1	43.05	13	42.70	43.10	-12	8,420	-0.14%
2021/10/20	9	42.04	11	41.40	41.40	-2	8,208	-0.02%
2021/10/19	36	42.88	919	42.52	41.90	-883	8,091	-10.91%	大賣/鉅額交易
2021/10/18	51	43.37	5	43.49	42.15	46	7,879	0.58%
2021/10/15	12	43.43	2.1	43.71	44.25	9.9	7,551	0.13%
2021/10/14	225	43.16	26	42.95	42.95	199	7,346	2.71%	大買/鉅額交易
2021/10/13	210	42.68	4	43.16	43.65	206	7,244	2.84%	大買/鉅額交易
2021/10/12	7	42.76	135	43.07	42.70	-128	7,081	-1.81%	大賣/鉅額交易
2021/10/08	232	44.06	22	44.35	44.20	210	6,883	3.05%	大買/鉅額交易
2021/10/07	56	42.57	7	42.59	43.05	49	6,326	0.77%
2021/10/06	205	42.25	105	41.62	42.15	100	6,118	1.63%	大買/大賣/
2021/10/05	53	40.17	1	40.20	40.30	52	5,905	0.88%
2021/10/04	51	40.71	5	40.50	40.60	46	5,852	0.79%
2021/10/01	114.4	40.76	2	40.33	40.25	112.4	5,782	1.94%	大買/鉅額交易
2021/09/30	7	42.48	162	42.00	42.70	-155	5,642	-2.75%	大賣/鉅額交易
2021/09/29	61	42.10	1	41.85	42.00	60	5,550	1.08%
2021/09/28	6	42.63	198	42.36	42.80	-192	5,453	-3.52%	大賣/鉅額交易
2021/09/27	67.3	43.56	86	44.00	43.10	-18.7	5,411	-0.35%
2021/09/24	60	43.80	0	0.00	44.00	60	5,138	1.17%
2021/09/23	81	43.68	5	43.10	43.80	76	4,989	1.52%
2021/09/22	189	44.18	6.4	44.02	43.70	182.6	4,756	3.84%	大買/鉅額交易
2021/09/17	23	43.72	40.4	43.74	43.95	-17.4	4,291	-0.40%
2021/09/16	4.4	41.29	17	41.23	41.15	-12.6	3,610	-0.35%
2021/09/15	15	39.26	15.5	39.75	40.30	-0.5	3,399	-0.02%
2021/09/14	1	37.65	0	0.00	38.25	1	3,195	0.03%
2021/09/13	0	0.00	5	38.13	38.05	-5	3,189	-0.16%
2021/09/08	0	37.22	0	0.00	36.90	0	3,339	0.00%
2021/09/06	0	0.00	1	37.70	37.50	-1	3,386	-0.03%
2021/09/03	0	0.00	0	38.10	38.10	0	3,381	0.00%
2021/09/01	1.1	38.00	5	37.90	38.00	-3.9	3,369	-0.12%
2021/08/30	3	38.17	0	0.00	38.10	3	3,373	0.09%
2021/08/26	6	37.61	5	37.70	37.45	1	3,367	0.03%
2021/08/25	1	37.15	0	0.00	37.30	1	3,369	0.03%
2021/08/23	1	36.55	0	0.00	36.65	1	3,411	0.03%
2021/08/19	0	36.80	0	0.00	36.70	0	3,468	0.00%
2021/08/18	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2021/08/17	2	37.60	0	0.00	37.00	2	3,480	0.06%
2021/08/16	10	38.20	0	0.00	37.80	10	3,481	0.29%
2021/08/13	5.4	38.62	0	0.00	38.50	5.4	3,483	0.15%
2021/08/11	0	39.25	0	0.00	39.15	0	3,558	0.00%
2021/08/10	8	39.55	0	0.00	39.40	8	3,646	0.22%
2021/08/09	0.1	40.27	0	0.00	40.35	0.1	3,746	0.00%
2021/08/06	4.4	41.31	2.2	41.10	40.90	2.2	3,899	0.06%
2021/08/04	1	39.70	2	39.80	40.00	-1	4,156	-0.02%
2021/08/03	5	39.52	0	0.00	39.40	5	4,282	0.12%
2021/08/02	0	40.10	0	0.00	40.30	0	4,323	0.00%
2021/07/30	0.1	39.90	0	0.00	39.90	0.1	4,420	0.00%
2021/07/28	4	39.66	2	40.05	39.70	2	4,571	0.04%
2021/07/27	10	40.80	1	40.60	40.40	9	4,794	0.19%
2021/07/26	2	41.00	1	40.85	40.85	1	4,940	0.02%
2021/07/22	0.2	40.60	1	40.80	40.70	-0.8	5,087	-0.02%
2021/07/21	4	40.40	1	40.00	40.00	3	5,135	0.06%
2021/07/20	0.1	40.90	0	0.00	40.60	0.1	5,149	0.00%
2021/07/19	1	41.35	0	0.00	41.35	1	5,206	0.02%
2021/07/16	2	42.50	3.2	42.83	42.50	-1.2	5,419	-0.02%
2021/07/15	1	42.00	1	41.70	41.75	0	5,568	0.00%
2021/07/14	0	0.00	3	41.80	41.15	-3	5,798	-0.05%
2021/07/13	0	0.00	17	42.51	42.00	-17	5,921	-0.29%
2021/07/12	0.1	41.85	0	0.00	42.50	0.1	6,040	0.00%
2021/07/08	1	42.20	6	42.20	42.00	-5	6,864	-0.07%
2021/07/06	0	0.00	10	42.80	42.70	-10	7,871	-0.13%
2021/07/05	1	43.00	1.1	43.22	42.80	-0.1	8,124	0.00%
2021/07/02	5	42.40	1	43.15	43.00	4	8,189	0.05%
2021/07/01	0.2	42.22	3	42.42	42.15	-2.9	8,194	-0.03%
2021/06/30	0	0.00	1	42.15	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	17	42.44	42.30	-17	8,331	-0.20%
2021/06/28	1.2	42.36	1	42.35	42.50	0.2	8,484	0.00%
2021/06/25	8	42.60	4	42.68	42.50	4	8,515	0.05%
2021/06/24	12	42.01	9	42.07	42.75	3	8,614	0.03%
2021/06/23	9	41.40	3.2	40.86	41.60	5.8	8,997	0.06%
2021/06/22	0	0.00	0.2	40.00	40.00	-0.2	9,683	0.00%
2021/06/21	2	40.30	2	39.65	39.50	0	10,778	0.00%
2021/06/18	2	40.60	0	0.00	40.50	2	10,830	0.02%
2021/06/17	1	40.10	0	0.00	40.20	1	10,808	0.01%
2021/06/08	1	39.60	0	0.00	39.65	1	11,406	0.01%
2021/06/04	0	0.00	1	40.15	40.15	-1	11,526	-0.01%
2021/06/03	0	0.00	3	40.35	40.10	-3	11,617	-0.03%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/27	0.1	39.01	0	0.00	38.80	0.1	11,868	0.00%
2021/05/26	10	39.35	0	0.00	39.80	10	11,895	0.08%
2021/05/24	0	0.00	13	39.40	39.50	-13	12,265	-0.11%
2021/05/21	3.1	39.15	5	39.50	39.20	-2	12,377	-0.02%
2021/05/20	8	39.18	6	39.10	38.60	2	12,562	0.02%
2021/05/19	10	39.05	0	0.00	39.20	10	12,798	0.08%
2021/05/18	4	37.05	6	37.83	38.85	-2	12,797	-0.02%
2021/05/17	11.2	36.39	6.3	38.02	36.00	4.9	12,762	0.04%
2021/05/14	4	39.40	4.2	41.02	38.90	-0.2	12,672	0.00%
2021/05/13	14	37.77	22	38.03	38.40	-8	12,556	-0.06%
2021/05/12	8	38.45	1.2	38.50	38.10	6.8	12,478	0.05%
2021/05/11	10	40.94	170	40.62	40.60	-160	12,357	-1.29%	大賣/鉅額交易
2021/05/10	1	42.60	12	43.19	43.20	-11	12,322	-0.09%
2021/05/07	1	42.90	12	41.97	42.90	-11	12,358	-0.09%
2021/05/06	1.1	41.36	106	41.06	40.55	-104.9	12,440	-0.84%	大賣/鉅額交易
2021/05/05	21	40.76	3.1	40.41	40.40	17.9	12,720	0.14%
2021/05/04	15.1	40.40	16	40.03	40.50	-1	12,698	-0.01%
2021/05/03	2.2	44.11	2	45.10	42.95	0.2	12,571	0.00%
2021/04/29	2	45.40	11	45.50	45.40	-9	12,565	-0.07%
2021/04/28	3.1	45.05	1	45.35	45.15	2.1	12,567	0.02%
2021/04/27	0.6	45.47	1	45.70	45.60	-0.4	12,645	0.00%
2021/04/26	150	45.13	4	45.00	44.75	146	12,694	1.15%	大買/鉅額交易
2021/04/23	125	44.54	2	44.40	44.60	123	12,780	0.96%	大買/鉅額交易
2021/04/22	9.2	45.37	35	45.13	44.35	-25.8	12,901	-0.20%
2021/04/21	46.1	46.66	9.2	46.60	46.50	36.9	12,842	0.29%
2021/04/20	5	47.20	19	47.28	47.85	-14	12,734	-0.11%
2021/04/19	3	46.27	2	46.53	46.40	1	12,771	0.01%
2021/04/16	2	45.68	9	45.78	45.65	-7	12,810	-0.05%
2021/04/15	22	46.05	16.1	45.76	45.55	5.9	12,884	0.05%
2021/04/14	16.1	46.84	26	46.83	47.20	-9.9	12,794	-0.08%
2021/04/13	27	47.30	19	47.50	46.80	8	13,010	0.06%
2021/04/12	6	45.99	4	46.48	46.30	2	12,787	0.02%
2021/04/09	3	44.87	7	45.04	44.70	-4	13,190	-0.03%
2021/04/08	1.1	43.98	2	44.10	44.05	-0.9	13,439	-0.01%
2021/04/07	6.3	43.91	0	0.00	43.95	6.3	13,403	0.05%
2021/04/06	2	44.03	4	44.20	44.00	-2	13,536	-0.01%
2021/04/01	0	0.00	2.1	44.16	44.45	-2.1	14,220	-0.01%
2021/03/31	3	44.37	5	44.11	44.05	-2	14,437	-0.01%
2021/03/30	0	0.00	17	43.21	43.35	-17	14,258	-0.12%
2021/03/29	4	43.01	2	43.80	43.45	2	14,224	0.01%
2021/03/26	43	43.86	333	43.51	43.25	-290	14,084	-2.06%	大賣/鉅額交易
2021/03/25	163.1	46.03	52	46.03	45.10	111.1	13,578	0.82%	大買/鉅額交易
2021/03/24	89	44.74	42	46.13	46.65	47	12,788	0.37%
2021/03/23	2	42.80	54	42.47	42.45	-52	11,679	-0.45%
2021/03/22	50	41.67	50	42.26	42.45	0	11,591	0.00%
2021/03/19	4.3	42.16	151	42.13	42.10	-146.7	11,540	-1.27%	大賣/鉅額交易
2021/03/18	5.5	43.19	5	42.80	42.80	0.5	11,438	0.00%
2021/03/17	126	43.94	3	43.77	43.30	123	11,313	1.09%	大買/鉅額交易
2021/03/16	21.1	43.14	21	43.04	42.75	0.1	11,058	0.00%
2021/03/15	40	42.30	0.1	42.50	42.25	39.9	10,985	0.36%
2021/03/12	80	42.49	0	0.00	42.50	80	10,965	0.73%
2021/03/11	101	42.80	1	42.80	42.40	100	10,998	0.91%	大買/
2021/03/10	2	42.63	6	42.58	42.35	-4	10,968	-0.04%
2021/03/08	0	0.00	4	42.64	42.10	-4	10,839	-0.04%
2021/03/05	3	41.60	0	0.00	41.50	3	10,725	0.03%
2021/03/04	1	41.85	0	0.00	41.60	1	10,714	0.01%
2021/03/03	5	41.45	0	0.00	41.85	5	10,655	0.05%
2021/03/02	10	41.25	1	41.70	41.20	9	10,597	0.08%
2021/02/26	34	41.87	0	0.00	41.65	34	10,553	0.32%
2021/02/25	9	42.69	13	42.76	42.60	-4	10,566	-0.04%
2021/02/24	15	43.18	6	42.49	41.40	9	10,518	0.09%
2021/02/23	5	43.45	1	43.45	43.55	4	10,325	0.04%
2021/02/22	2	42.98	1	42.95	42.90	1	10,227	0.01%
2021/02/19	23	42.60	6	42.43	43.70	17	10,159	0.17%
2021/02/18	1	41.00	2	40.80	41.10	-1	9,965	-0.01%
2021/02/05	0.1	40.35	16	40.30	40.00	-15.9	10,018	-0.16%
2021/02/02	1	40.75	4	41.20	41.15	-3	9,943	-0.03%
2021/02/01	1.9	40.11	1	40.05	40.45	0.9	9,892	0.01%
2021/01/29	0	0.00	14	41.53	40.90	-14	9,858	-0.14%
2021/01/28	2	41.95	3.5	41.97	41.35	-1.5	9,789	-0.02%
2021/01/27	11	42.27	2	42.65	43.20	9	9,589	0.09%
2021/01/25	1	41.55	6	41.80	41.95	-5	9,225	-0.05%
2021/01/22	2	42.23	21	41.32	43.20	-19	9,197	-0.21%
2021/01/21	14	41.93	5	41.05	40.95	9	9,061	0.10%
2021/01/20	12	41.94	196	41.85	41.45	-184	8,987	-2.05%	大賣/鉅額交易
2021/01/19	2	44.08	3	43.27	43.05	-1	8,845	-0.01%
2021/01/18	26	43.47	7	43.42	43.55	19	8,730	0.22%
2021/01/15	1.2	43.71	102	42.56	42.75	-100.8	8,578	-1.18%	大賣/
2021/01/14	86	44.51	2	44.65	44.30	84	8,366	1.00%
2021/01/13	50	44.60	3	44.50	44.45	47	8,162	0.58%
2021/01/12	21.1	44.64	12	45.73	43.95	9.1	8,071	0.11%
2021/01/11	67	47.06	2	46.45	46.80	65	7,913	0.82%
2021/01/08	116.2	47.35	76	47.00	46.55	40.2	7,853	0.51%	大買/
2021/01/07	5	48.71	1	48.35	48.00	4	7,662	0.05%
2021/01/06	67	50.66	25	49.02	49.00	42	7,415	0.57%
2021/01/05	9	49.56	7	49.74	48.85	2	6,700	0.03%
2021/01/04	67.8	49.39	28	48.43	50.90	39.8	6,279	0.63%
2020/12/31	23	46.15	11.6	45.19	46.90	11.4	5,551	0.20%
2020/12/30	2	42.45	1.2	42.59	42.85	0.8	5,130	0.02%
2020/12/29	13.4	42.46	3	42.38	42.20	10.4	5,130	0.20%
2020/12/28	18	43.36	7	43.89	43.50	11	4,966	0.22%
2020/12/25	11	40.04	17	40.21	41.05	-6	4,236	-0.14%
2020/12/22	1	38.25	1.3	37.68	37.00	-0.3	3,990	-0.01%
2020/12/18	0	0.00	0.9	37.00	37.55	-0.9	3,965	-0.02%
2020/12/17	0	0.00	1	36.95	36.90	-1	4,034	-0.02%
2020/12/11	1.1	36.62	1	36.90	36.80	0.1	4,351	0.00%
2020/12/10	6	37.60	0	0.00	37.65	6	4,463	0.13%
2020/12/09	1	37.85	0	0.00	37.85	1	4,563	0.02%
2020/12/04	0.2	38.30	0	0.00	38.45	0.2	5,046	0.00%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/01	1	38.85	2	38.98	38.80	-1	5,203	-0.02%
2020/11/30	2	38.83	0	0.00	39.00	2	5,256	0.04%
2020/11/25	1	39.75	1	39.10	39.50	0	5,902	0.00%
2020/11/24	0	0.00	111.3	38.93	38.75	-111.3	6,017	-1.85%	大賣/鉅額交易
2020/11/23	1	40.05	0	0.00	40.10	1	6,060	0.02%
2020/11/19	0	0.00	1	39.15	38.90	-1	6,314	-0.02%
2020/11/18	2	39.50	7	38.50	39.00	-5	6,319	-0.08%
2020/11/17	3	37.05	1	38.15	38.10	2	6,289	0.03%
2020/11/16	40	37.23	2	37.38	37.70	38	6,399	0.59%
2020/11/13	70	36.46	0	0.00	36.25	70	6,375	1.10%
2020/11/12	0	0.00	10	35.63	36.00	-10	6,632	-0.15%
2020/11/10	0	0.00	1	35.10	35.05	-1	6,818	-0.01%
2020/11/09	9	34.23	0	0.00	34.50	9	6,897	0.13%
2020/11/06	1	34.10	0	0.00	34.00	1	7,052	0.01%
2020/11/02	0.1	34.70	156	34.65	34.90	-155.9	7,806	-2.00%	大賣/鉅額交易
2020/10/30	150	36.50	2	36.15	35.60	148	7,864	1.88%	大買/鉅額交易
2020/10/29	0	0.00	0.6	37.95	37.55	-0.6	7,849	-0.01%
2020/10/28	3	38.05	80.7	38.20	38.30	-77.7	7,917	-0.98%
2020/10/27	0	0.00	120.3	38.16	38.20	-120.3	7,957	-1.51%	大賣/鉅額交易
2020/10/26	0	0.00	5	38.30	38.30	-5	8,080	-0.06%
2020/10/21	10	38.40	70	38.24	38.20	-60	8,288	-0.72%
2020/10/20	0.7	38.15	17	38.09	38.30	-16.3	8,430	-0.19%
2020/10/19	24.8	39.36	12.8	38.50	38.00	12	8,490	0.14%
2020/10/06	52	23.55	6	23.81	23.95	46	8,403	0.55%
2020/10/05	51	22.61	0	0.00	22.85	51	8,393	0.61%
2020/09/30	81	23.12	0	0.00	22.95	81	8,477	0.96%
2020/09/28	30	23.00	0	0.00	23.00	30	8,866	0.34%
2020/09/25	160	22.77	40	22.85	22.60	120	8,961	1.34%	大買/鉅額交易
2020/09/24	30	22.45	1	22.30	22.55	29	8,931	0.32%
2020/09/23	82	22.82	0	0.00	22.80	82	8,866	0.92%
2020/09/22	2	23.63	0	0.00	23.40	2	8,809	0.02%
2020/09/21	0	0.00	2	24.35	24.30	-2	8,759	-0.02%
2020/09/18	0	0.00	12	24.11	24.30	-12	8,856	-0.14%
2020/09/17	1	24.00	0	0.00	23.75	1	8,918	0.01%
2020/09/16	1.5	23.55	0	0.00	23.50	1.5	8,958	0.02%
2020/09/15	0	0.00	2	23.80	23.75	-2	8,950	-0.02%
2020/09/14	0.3	23.50	0	0.00	23.60	0.3	9,023	0.00%
2020/09/11	1	23.95	20	23.93	23.70	-19	9,128	-0.21%
2020/09/10	1	24.20	0	0.00	24.35	1	9,194	0.01%
2020/09/09	1	24.40	0	0.00	24.45	1	9,265	0.01%
2020/09/08	2	24.40	0	0.00	24.25	2	9,286	0.02%
2020/09/07	2	25.23	1	25.55	25.20	1	9,275	0.01%
2020/09/04	20	25.35	1	25.45	25.45	19	9,415	0.20%
2020/09/03	6.2	25.74	14	25.72	25.30	-7.8	9,458	-0.08%
2020/09/02	4	25.93	3	25.87	25.70	1	9,787	0.01%
2020/09/01	2	25.45	3	25.70	25.90	-1	10,242	-0.01%
2020/08/31	2	25.78	12	25.27	25.30	-10	10,258	-0.10%
2020/08/27	2	24.85	0	0.00	24.75	2	10,730	0.02%
2020/08/26	2	25.05	3	24.92	25.10	-1	10,706	-0.01%
2020/08/25	2	24.48	0	0.00	24.40	2	10,706	0.02%
2020/08/24	4	24.91	4	24.93	24.85	0	10,717	0.00%
2020/08/21	6	25.01	15	24.98	25.10	-9	10,745	-0.08%
2020/08/20	3	23.03	0	0.00	23.30	3	10,541	0.03%
2020/08/19	3	25.15	7	24.88	24.75	-4	10,319	-0.04%
2020/08/18	4	24.94	14	25.18	25.35	-10	10,271	-0.10%
2020/08/17	22	25.03	13	25.09	25.15	9	10,263	0.09%
2020/08/14	5	24.05	0	0.00	23.85	5	10,253	0.05%
2020/08/13	2	24.50	1	24.30	24.40	1	10,722	0.01%
2020/08/12	3	24.32	2	24.35	24.40	1	11,160	0.01%
2020/08/11	1	24.90	2	24.63	24.55	-1	11,315	-0.01%
2020/08/10	2	24.20	0	0.00	24.20	2	11,238	0.02%
2020/08/07	9	24.49	7	24.80	24.00	2	11,141	0.02%
2020/08/06	0	0.00	44	24.00	23.90	-44	10,896	-0.40%
2020/08/05	40	23.40	8	23.54	23.50	32	10,748	0.30%
2020/08/04	0	0.00	5	23.45	23.50	-5	10,813	-0.05%
2020/08/03	10	23.32	0	0.00	23.45	10	10,766	0.09%
2020/07/31	3	23.02	48	23.66	23.70	-45	10,628	-0.42%
2020/07/30	2	23.13	2	23.05	23.00	0	10,275	0.00%
2020/07/29	0	0.00	1	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	2	20.95	20.85	-2	10,052	-0.02%
2020/07/27	0	0.00	1	20.90	20.70	-1	10,058	-0.01%
2020/07/24	2	21.10	50	21.65	21.10	-48	10,072	-0.48%
2020/07/23	0	0.00	1	21.80	21.85	-1	10,053	-0.01%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	2	21.83	21.90	-2	10,042	-0.02%
2020/07/20	0	0.00	1	21.40	21.40	-1	10,001	-0.01%
2020/07/16	10	21.68	10	21.78	21.80	0	10,100	0.00%
2020/07/15	1	21.75	0	0.00	21.65	1	10,074	0.01%
2020/07/14	1	21.50	1	21.55	21.55	0	10,050	0.00%
2020/07/13	0	0.00	13	21.38	21.45	-13	10,089	-0.13%
2020/07/10	0.3	21.00	0	0.00	21.10	0.3	10,118	0.00%
2020/07/09	0	0.00	2	21.23	21.10	-2	10,131	-0.02%
2020/07/08	5	21.58	4	21.44	21.40	1	10,172	0.01%
2020/07/07	0	0.00	1	21.85	22.25	-1	10,259	-0.01%
2020/07/06	3	21.20	0	0.00	21.25	3	10,679	0.03%
2020/07/03	1	21.35	0	0.00	21.20	1	11,003	0.01%
2020/07/01	0	0.00	1	21.20	21.35	-1	11,619	-0.01%
2020/06/29	5.2	21.39	3	21.05	21.15	2.2	12,611	0.02%
2020/06/24	3	21.75	4	21.99	21.90	-1	12,541	-0.01%
2020/06/22	0	0.00	10	22.40	22.55	-10	12,531	-0.08%
2020/06/19	2	22.73	1	22.75	22.50	1	12,547	0.01%
2020/06/18	9.3	22.83	4	22.45	22.50	5.3	12,504	0.04%
2020/06/17	2	22.90	3	23.03	22.90	-1	12,471	-0.01%
2020/06/16	7	22.64	6	22.83	22.80	1	12,489	0.01%
2020/06/15	6	22.49	1	22.80	22.10	5	12,420	0.04%
2020/06/12	0.3	22.30	4	22.29	22.25	-3.8	12,415	-0.03%
2020/06/11	1	22.85	0	0.00	22.70	1	12,296	0.01%
2020/06/09	5	23.87	42	23.66	23.85	-37	12,160	-0.30%
2020/06/08	5	23.51	51	23.36	23.20	-46	11,764	-0.39%
2020/06/05	8	22.56	8	22.50	22.30	0	11,237	0.00%
2020/06/04	7	22.03	16	22.24	22.35	-9	11,126	-0.08%
2020/06/03	0	0.00	5	20.30	20.35	-5	10,578	-0.05%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	16.1	20.22	20.30	-16.1	10,650	-0.15%
2020/05/28	35	20.20	0	0.00	19.80	35	10,651	0.33%
2020/05/27	0	0.00	4	19.86	19.90	-4	10,612	-0.04%
2020/05/25	4	20.09	2	20.08	20.25	2	10,725	0.02%
2020/05/22	1	20.50	13	20.16	20.05	-12	10,719	-0.11%
2020/05/21	2	20.65	9	20.53	20.60	-7	10,663	-0.07%
2020/05/20	25	20.12	42	20.01	20.35	-17	10,541	-0.16%
2020/05/19	17	19.25	7	19.40	19.70	10	10,116	0.10%
2020/05/18	5	17.96	6	17.73	17.95	-1	9,692	-0.01%
2020/05/15	0	0.00	57	16.98	16.90	-57	9,511	-0.60%
2020/05/14	58	16.76	15	16.75	16.70	43	9,458	0.45%
2020/05/13	30	17.00	26	16.92	16.95	4	9,527	0.04%
2020/05/11	0	0.00	2	17.05	16.90	-2	9,800	-0.02%
2020/05/08	9	16.42	0	0.00	16.35	9	10,006	0.09%
2020/05/07	20	16.55	10	16.50	16.45	10	10,091	0.10%
2020/05/06	1	16.60	0	0.00	16.40	1	10,143	0.01%
2020/05/05	1	16.85	0	0.00	16.65	1	10,113	0.01%
2020/05/04	5	16.84	4	17.00	16.70	1	10,085	0.01%
2020/04/30	23	17.67	12	17.41	17.40	11	10,060	0.11%
2020/04/29	12	17.23	10	17.47	17.55	2	9,996	0.02%
2020/04/28	12	17.18	13	16.95	16.90	-1	9,978	-0.01%
2020/04/27	14	16.87	10	17.10	17.10	4	9,904	0.04%
2020/04/24	7	16.75	5	16.70	16.70	2	9,845	0.02%
2020/04/23	2	17.10	2	17.05	17.00	0	9,776	0.00%
2020/04/22	5	16.65	0	0.00	16.55	5	9,690	0.05%
2020/04/21	0	0.00	1	17.40	16.75	-1	9,616	-0.01%
2020/04/17	0	0.00	20	17.80	17.80	-20	9,427	-0.21%
2020/04/16	0	0.00	3	18.00	18.20	-3	9,317	-0.03%
2020/04/15	0	0.00	4	18.64	18.35	-4	9,244	-0.04%
2020/04/14	0	0.00	1	18.30	18.45	-1	9,153	-0.01%
2020/04/13	0	0.00	3	18.35	18.70	-3	9,024	-0.03%
2020/04/10	0	0.00	2	18.65	18.75	-2	8,882	-0.02%
2020/04/09	17	18.84	6	18.93	18.50	11	8,637	0.13%
2020/04/08	20	17.50	103	17.42	18.15	-83	7,968	-1.04%	大賣/
2020/04/07	10	16.61	0	0.00	16.50	10	7,539	0.13%
2020/04/06	3	15.57	20	15.43	15.55	-17	7,210	-0.24%
2020/04/01	170	14.76	1	14.70	14.85	169	6,853	2.47%	大買/鉅額交易
2020/03/31	2	14.78	7	14.74	14.70	-5	6,443	-0.08%
2020/03/25	109	15.55	110	15.40	15.50	-1	5,625	-0.02%	大買/大賣/
2020/03/20	2.9	15.16	1	15.50	15.15	1.9	5,562	0.03%
2020/03/19	1	14.50	10	15.20	14.50	-9	5,495	-0.16%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/17	0	0.00	2	16.45	16.40	-2	5,310	-0.04%
2020/03/16	1	17.85	148	17.22	17.00	-147	5,212	-2.82%	大賣/鉅額交易
2020/03/13	146	17.42	0	0.00	17.60	146	5,173	2.82%	大買/鉅額交易
2020/03/12	0	0.00	1	18.85	18.60	-1	5,023	-0.02%
2020/03/11	0	0.00	200	20.02	19.65	-200	4,910	-4.07%	大賣/鉅額交易
2020/03/10	201	20.34	0	0.00	20.35	201	4,867	4.13%	大買/鉅額交易
2020/03/09	1	19.90	1	20.00	20.10	0	4,794	0.00%
2020/03/06	0	0.00	200	20.48	20.35	-200	4,655	-4.30%	大賣/鉅額交易
2020/03/05	0	0.00	50	21.00	21.00	-50	4,563	-1.10%
2020/03/04	0	0.00	100	21.13	21.15	-100	4,486	-2.23%
2020/03/03	150	20.83	2	20.78	20.85	148	4,407	3.36%	大買/鉅額交易
2020/03/02	0	0.00	163	20.76	20.30	-163	4,305	-3.79%	大賣/鉅額交易
2020/02/27	0	0.00	101	21.16	20.40	-101	4,172	-2.42%	大賣/鉅額交易
2020/02/26	103	21.37	20	21.50	21.55	83	4,034	2.06%	大買/
2020/02/24	50	20.75	1	20.85	20.95	49	3,775	1.30%
2020/02/21	5	20.77	22	21.00	20.95	-17	3,682	-0.46%
2020/02/20	205	21.07	262	21.01	21.05	-57	3,614	-1.58%	大買/大賣/
2020/02/19	105	20.71	4	20.71	20.90	101	3,444	2.93%	大買/鉅額交易
2020/02/18	0	0.00	105	20.10	20.15	-105	3,365	-3.12%	大賣/鉅額交易
2020/02/17	0	0.00	11	20.04	20.05	-11	3,311	-0.33%
2020/02/14	4	19.80	2	19.85	19.80	2	3,248	0.06%
2020/02/13	8	20.09	1	20.05	20.00	7	3,221	0.22%
2020/02/12	51	19.80	6	20.00	20.05	45	3,161	1.42%
2020/02/11	102	19.80	0	0.00	19.65	102	3,040	3.35%	大買/鉅額交易
2020/02/10	201	19.91	5	19.70	19.90	196	2,847	6.88%	大買/鉅額交易
2020/02/07	0	0.00	11	19.27	19.25	-11	2,539	-0.43%
2020/02/06	3	18.40	0	0.00	18.75	3	2,407	0.12%
2020/02/05	1	17.50	6	17.55	17.55	-5	2,352	-0.21%
2020/02/03	0	0.00	1	17.10	17.15	-1	2,303	-0.04%
2020/01/31	5	18.05	0	0.00	17.90	5	2,244	0.22%
2020/01/30	0	0.00	3	18.27	17.95	-3	2,238	-0.13%
2020/01/09	0.1	18.80	0	0.00	18.95	0.1	2,306	0.00%
2019/12/30	0	0.00	2	19.50	19.50	-2	2,418	-0.08%
2019/12/27	0	0.00	2	19.50	19.35	-2	2,450	-0.08%
2019/12/26	0	0.00	3	19.55	19.50	-3	2,460	-0.12%
2019/12/25	2	19.38	1	19.40	19.40	1	2,468	0.04%
2019/12/18	1	19.70	0	0.00	19.65	1	2,554	0.04%
2019/12/17	6	19.76	0.5	19.65	19.75	5.5	2,559	0.21%
2019/12/16	0	0.00	1	19.10	19.20	-1	2,516	-0.04%
2019/12/12	0	0.00	10	19.10	19.10	-10	2,834	-0.35%
2019/12/11	0	0.00	5	19.20	19.15	-5	2,851	-0.18%
2019/12/10	0	0.00	2	19.08	19.10	-2	2,853	-0.07%
2019/12/09	0	0.00	1	18.80	18.85	-1	2,849	-0.04%
2019/12/05	7	18.81	0	0.00	18.80	7	3,019	0.23%
2019/12/04	5	18.95	0	0.00	18.95	5	3,010	0.17%
2019/12/03	0	0.00	2	18.90	18.90	-2	3,028	-0.07%
2019/11/28	0	0.00	1	18.95	19.15	-1	3,038	-0.03%
2019/11/27	0	0.00	0.1	18.80	18.80	-0.1	3,037	0.00%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/18	5	18.80	0	0.00	18.80	5	3,179	0.16%
2019/11/15	2	18.53	0	0.00	18.70	2	3,276	0.06%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/11	0	0.00	1	19.40	19.20	-1	3,510	-0.03%
2019/11/07	1	19.85	0	0.00	19.60	1	3,789	0.03%
2019/11/04	0.1	19.60	0	0.00	19.60	0.1	3,884	0.00%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/29	3	19.67	0	0.00	19.50	3	4,174	0.07%
2019/10/24	0	0.00	10	19.55	19.65	-10	4,919	-0.20%
2019/10/23	4	19.61	0	0.00	19.65	4	4,951	0.08%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	2	19.85	0	0.00	19.85	2	5,024	0.04%
2019/10/18	4	19.53	0	0.00	19.50	4	5,082	0.08%
2019/10/14	0	0.00	2	19.20	19.40	-2	5,142	-0.04%
2019/10/09	2	19.05	0	0.00	18.95	2	5,240	0.04%
2019/10/08	2	19.33	1	19.40	19.25	1	5,411	0.02%
2019/10/03	3	19.25	0	0.00	19.35	3	5,561	0.05%
2019/10/02	10	19.70	0	0.00	19.60	10	5,636	0.18%
2019/10/01	0	0.00	5	19.75	19.80	-5	5,725	-0.09%
2019/09/27	1	19.75	2	19.70	19.65	-1	5,854	-0.02%
2019/09/26	10	20.05	0	0.00	20.15	10	5,899	0.17%
2019/09/20	1	20.30	2	20.43	20.35	-1	6,345	-0.02%
2019/09/19	5	20.40	1	20.80	20.60	4	6,527	0.06%
2019/09/18	0	0.00	1	20.50	20.40	-1	6,707	-0.01%
2019/09/17	22	20.13	0	0.00	20.10	22	6,676	0.33%
2019/09/11	3	21.03	0	21.00	20.95	3	6,892	0.04%
2019/09/10	2	21.13	2	21.10	21.10	0	6,912	0.00%
2019/09/06	0	0.00	1	20.75	20.85	-1	6,919	-0.01%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/04	1	20.90	0	0.00	20.90	1	7,295	0.01%
2019/08/30	1	20.95	3	21.05	20.90	-2	7,736	-0.03%
2019/08/29	1	20.85	0	0.00	20.90	1	7,911	0.01%
2019/08/28	1	20.70	0	0.00	21.15	1	8,083	0.01%
2019/08/20	32	20.66	0	0.00	20.60	32	10,331	0.31%
2019/08/19	4	21.16	0	0.00	21.15	4	10,315	0.04%
2019/08/16	3	21.20	3	21.40	21.30	0	10,429	0.00%
2019/08/15	8	21.31	0	0.00	21.10	8	10,583	0.08%
2019/08/14	26	21.82	3	21.50	21.90	23	10,655	0.22%
2019/08/13	6	22.38	0	0.00	22.25	6	10,900	0.06%
2019/08/08	5	23.00	0	0.00	23.20	5	11,763	0.04%
2019/08/05	2	23.05	0	0.00	22.90	2	12,002	0.02%
2019/08/02	1	23.35	2	23.03	23.05	-1	11,956	-0.01%
2019/08/01	20	23.64	0	0.00	23.60	20	11,864	0.17%
2019/07/31	13	24.03	3	24.32	24.00	10	11,789	0.08%
2019/07/30	15	24.45	0	0.00	24.30	15	11,699	0.13%
2019/07/29	5	24.65	1.1	23.95	24.45	3.9	11,611	0.03%
2019/07/26	0	0.00	2	23.90	23.90	-2	11,344	-0.02%
2019/07/24	2	22.43	0	0.00	22.35	2	10,959	0.02%
2019/07/23	3	22.60	6	22.57	22.55	-3	10,920	-0.03%
2019/07/22	1	23.25	3	23.30	23.20	-2	10,850	-0.02%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/17	5	23.70	0	0.00	23.45	5	10,646	0.05%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/15	5	23.69	0	0.00	23.90	5	10,573	0.05%
2019/07/12	1	23.40	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	1	23.80	23.95	-1	10,325	-0.01%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/08	1	23.60	10	23.79	23.60	-9	10,552	-0.09%
2019/07/04	0	0.00	5	23.49	23.50	-5	10,403	-0.05%
2019/07/03	0	0.00	1	23.50	23.00	-1	10,384	-0.01%
2019/07/02	0	0.00	4	23.49	23.45	-4	10,383	-0.04%
2019/07/01	7	23.25	0	0.00	23.25	7	10,231	0.07%
2019/06/28	0	0.00	1	22.85	22.80	-1	10,096	-0.01%
2019/06/26	3	22.92	10	22.85	22.95	-7	10,027	-0.07%
2019/06/25	0	0.00	5	22.57	22.60	-5	10,079	-0.05%
2019/06/24	7	22.01	5	22.05	22.10	2	9,829	0.02%
2019/06/21	1	22.25	6	22.18	22.05	-5	9,757	-0.05%
2019/06/20	6	22.18	0	0.00	22.15	6	9,569	0.06%
2019/06/19	5	21.53	0	0.00	21.80	5	9,332	0.05%
2019/06/14	2	21.68	5	21.79	21.80	-3	9,094	-0.03%
2019/06/13	1	21.65	77	22.01	21.60	-76	9,022	-0.84%
2019/06/12	8	22.05	4	22.00	22.00	4	8,821	0.05%
2019/06/11	12	22.47	0	0.00	22.60	12	8,623	0.14%
2019/06/10	2	22.58	0	0.00	22.50	2	8,484	0.02%
2019/06/06	7	22.60	4	23.43	22.55	3	8,361	0.04%
2019/06/05	8	23.39	4	23.65	23.20	4	8,178	0.05%
2019/06/04	8	23.17	9	23.53	23.10	-1	7,985	-0.01%
2019/06/03	11	23.51	2	23.65	23.25	9	7,805	0.12%
2019/05/31	3.6	23.60	0	0.00	23.85	3.6	7,586	0.05%
2019/05/30	1	23.90	0	0.00	23.85	1	7,354	0.01%
2019/05/29	1	24.70	6	24.75	24.00	-5	7,142	-0.07%
2019/05/28	19	24.02	24	24.04	23.55	-5	6,501	-0.08%
2019/05/27	2	23.18	7	23.34	23.95	-5	6,045	-0.08%
2019/05/23	0	0.00	1	22.40	21.80	-1	5,322	-0.02%
2019/05/22	2	22.25	2	22.53	22.55	0	5,186	0.00%
2019/05/21	1	21.90	0	0.00	22.25	1	4,989	0.02%
2019/05/20	21	22.50	15	22.71	22.50	6	4,829	0.12%
2019/05/17	3	21.93	10	22.05	22.15	-7	4,370	-0.16%
2019/05/16	6	20.82	3	20.65	20.50	3	3,649	0.08%
2019/05/15	2	20.20	10	20.15	20.30	-8	3,246	-0.25%
2019/05/14	3	20.00	1	20.15	20.20	2	3,131	0.06%
2019/05/13	0	0.00	1	19.45	19.60	-1	2,878	-0.03%
2019/05/09	0	0.00	1	19.30	19.30	-1	2,852	-0.04%
2019/05/06	1	19.25	0	0.00	19.25	1	2,864	0.03%
2019/04/24	1	19.90	26.7	19.94	19.95	-25.7	2,776	-0.92%
2019/04/22	2	19.95	0	0.00	19.90	2	2,783	0.07%
2019/04/17	0	0.00	1	19.60	19.60	-1	2,778	-0.04%
2019/04/16	0.3	19.20	0	0.00	19.20	0.3	2,716	0.01%
2019/04/11	0	0.00	10	20.40	20.35	-10	2,304	-0.43%
2019/04/10	2	20.55	0	0.00	20.70	2	2,286	0.09%
2019/04/09	1	20.65	0	0.00	20.60	1	2,251	0.04%
2019/04/08	0	0.00	2	20.18	20.25	-2	2,147	-0.09%
2019/04/02	0	0.00	100	19.75	19.70	-100	2,053	-4.87%
2019/04/01	100	19.70	0	0.00	19.70	100	2,102	4.76%
2019/03/29	5	19.90	6	19.54	19.45	-1	2,083	-0.05%
2019/03/28	4	19.95	3	20.07	19.90	1	2,029	0.05%
2019/03/27	0	0.00	4	18.81	18.85	-4	1,773	-0.23%
2019/03/22	10	18.90	0	0.00	18.95	10	2,036	0.49%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/11	0	0.00	100	18.80	19.00	-100	3,947	-2.53%
2019/03/08	1	18.70	0	0.00	18.65	1	4,015	0.02%
2019/02/26	3	19.00	0	0.00	18.95	3	4,119	0.07%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/15	1	18.65	10	18.70	18.65	-9	4,083	-0.22%
2019/02/11	10	18.50	0	0.00	18.40	10	4,049	0.25%
2019/01/28	0	0.00	5	18.55	18.55	-5	4,040	-0.12%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/21	0	0.00	4	18.08	18.10	-4	4,046	-0.10%
2019/01/18	5	18.10	0	0.00	18.00	5	4,086	0.12%
2019/01/17	0	0.00	1	17.95	18.05	-1	4,132	-0.02%
2019/01/16	0.2	18.00	0	0.00	18.00	0.2	4,149	0.00%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/11	5	17.90	5	17.80	17.80	0	4,193	0.00%
2019/01/10	3	18.00	3	17.80	17.80	0	4,192	0.00%
2019/01/09	6	18.03	1	18.05	17.90	5	4,206	0.12%
2019/01/07	4	17.90	0	0.00	17.90	4	4,242	0.09%
2019/01/04	6	17.70	4	17.65	17.70	2	4,275	0.05%
2019/01/03	0	0.00	3	17.80	17.80	-3	4,397	-0.07%
2018/12/27	5	18.17	0	0.00	18.15	5	4,436	0.11%
2018/12/26	0	0.00	2	18.40	18.25	-2	4,430	-0.05%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/21	20	19.30	0	0.00	19.25	20	4,489	0.45%
2018/12/19	5	19.55	0	0.00	19.45	5	4,479	0.11%
2018/12/18	2	19.75	400	19.44	19.35	-398	4,449	-8.95%	大賣/鉅額交易
2018/12/17	1	20.35	0	0.00	20.60	1	4,288	0.02%
2018/12/14	100	20.55	1	20.60	20.55	99	4,241	2.33%
2018/12/13	0	0.00	1	20.20	20.30	-1	4,159	-0.02%
2018/12/12	5	19.95	200	20.03	20.10	-195	4,143	-4.71%	大賣/鉅額交易
2018/12/11	51	19.95	3	20.00	19.80	48	4,108	1.17%
2018/12/10	10	20.20	6	20.12	20.10	4	4,107	0.10%
2018/12/07	1	20.10	0	0.00	20.05	1	4,060	0.02%
2018/12/06	103	20.56	13	20.20	20.05	90	3,944	2.28%	大買/
2018/12/05	374	20.61	21	20.96	21.00	353	3,702	9.53%	大買/鉅額交易
2018/12/04	12	19.21	11	19.42	20.00	1	2,803	0.04%
2018/12/03	0	0.00	2	18.35	18.20	-2	2,479	-0.08%
2018/11/29	3	18.28	0	0.00	18.00	3	2,368	0.13%
2018/11/27	2	18.00	1	18.00	18.00	1	2,341	0.04%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/09	20	18.10	1	18.05	18.10	19	2,473	0.77%
2018/11/08	5	18.21	0	0.00	18.25	5	2,505	0.20%
2018/11/07	1	18.05	0	0.00	18.10	1	2,495	0.04%
2018/11/05	1	17.90	0	0.00	17.95	1	2,551	0.04%
2018/10/31	1	17.90	0	0.00	18.05	1	2,578	0.04%
2018/10/30	0	17.70	0	0.00	17.60	0	2,575	0.00%
2018/10/26	0	0.00	1	17.70	17.70	-1	2,615	-0.04%
2018/10/25	0	0.00	6.7	17.96	17.95	-6.7	2,650	-0.25%
2018/10/19	0.3	18.70	0	0.00	18.55	0.3	2,641	0.01%
2018/10/16	21	19.16	1	19.10	19.10	20	2,604	0.77%
2018/10/12	1.2	19.61	0	0.00	19.60	1.2	2,525	0.05%
2018/10/11	0	0.00	3	19.95	19.65	-3	2,494	-0.12%
2018/10/08	0	0.00	1	20.85	20.70	-1	2,408	-0.04%
2018/10/05	5	20.70	0	0.00	20.75	5	2,396	0.21%
2018/10/04	1	21.30	0	0.00	21.25	1	2,368	0.04%
2018/10/01	4	21.64	0	0.00	21.60	4	2,336	0.17%
2018/09/28	0	0.00	1	21.85	21.70	-1	2,325	-0.04%
2018/09/27	25	21.16	5	21.10	21.20	20	2,245	0.89%
2018/09/21	5	21.00	0	0.00	20.90	5	2,281	0.22%
2018/09/19	0	0.00	10	21.15	21.15	-10	2,463	-0.41%
2018/09/05	1	21.00	2	20.90	20.85	-1	2,932	-0.03%
2018/08/29	0	0.00	1	20.75	21.05	-1	3,092	-0.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/23	1	20.50	0	0.00	20.60	1	3,189	0.03%
2018/08/22	17	20.45	1.3	20.49	20.45	15.7	3,234	0.49%
2018/08/16	5	20.30	0	0.00	20.25	5	3,326	0.15%
2018/08/09	0	0.00	14	21.06	21.00	-14	3,584	-0.39%
2018/08/08	5	21.05	6	21.07	21.00	-1	3,629	-0.03%
2018/08/07	0	0.00	2	21.05	21.05	-2	3,681	-0.05%
2018/08/06	11	21.15	0	0.00	21.05	11	3,922	0.28%
2018/08/02	5	21.35	0	0.00	21.20	5	3,905	0.13%
2018/08/01	6	21.23	0	0.00	21.40	6	3,874	0.15%
2018/07/30	0	0.00	1	21.05	21.10	-1	3,785	-0.03%
2018/07/27	1	21.20	10	21.15	21.05	-9	3,781	-0.24%
2018/07/26	6	21.10	0	0.00	21.10	6	3,773	0.16%
2018/07/25	1	21.15	0	0.00	21.15	1	3,767	0.03%
2018/07/13	5	21.00	0	0.00	21.10	5	3,664	0.14%
2018/07/12	2	20.80	0	0.00	21.00	2	3,670	0.05%
2018/07/11	6	20.69	0	0.00	20.85	6	3,667	0.16%
2018/07/04	0	0.00	1	20.85	20.85	-1	3,666	-0.03%
2018/07/02	1.2	21.21	4	21.21	21.20	-2.8	3,655	-0.08%
2018/06/29	4	21.11	0	0.00	21.10	4	3,658	0.11%
2018/06/28	24	21.40	10	21.50	21.45	14	3,551	0.39%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/26	20	21.74	0	0.00	21.85	20	3,441	0.58%
2018/06/25	3	21.92	0	0.00	21.75	3	3,444	0.09%
2018/06/20	11	22.10	1	22.20	22.10	10	3,202	0.31%
2018/06/19	2	22.10	0	0.00	22.05	2	3,155	0.06%
2018/06/15	0	0.00	1	22.40	22.35	-1	3,063	-0.03%
2018/06/14	2	22.70	0	0.00	22.60	2	2,981	0.07%
2018/06/11	6	22.80	0.2	22.90	22.80	5.8	2,998	0.19%
2018/06/07	20	23.20	0	0.00	23.20	20	2,950	0.68%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/29	0	0.00	8	23.45	23.50	-8	2,867	-0.28%
2018/05/28	1	23.40	6	23.35	23.35	-5	2,879	-0.17%
2018/05/23	0	0.00	1	23.85	23.75	-1	2,847	-0.04%
2018/05/18	11	24.43	11	24.14	24.15	0	2,730	0.00%
2018/05/17	15	24.20	6	24.35	24.05	9	2,626	0.34%
2018/05/16	0	0.00	15	23.97	23.80	-15	2,492	-0.60%
2018/05/15	12	23.90	0	0.00	24.00	12	2,474	0.48%
2018/05/14	25	23.87	0	0.00	23.95	25	2,493	1.00%
2018/05/10	0	0.00	0.1	22.45	22.50	-0.1	2,254	0.00%
2018/05/09	2	22.43	4	22.45	22.40	-2	2,256	-0.09%
2018/04/30	0	0.00	1	22.15	22.65	-1	2,311	-0.04%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/26	2	22.10	0	0.00	22.00	2	2,401	0.08%
2018/04/25	0	0.00	1	22.05	22.00	-1	2,420	-0.04%
2018/04/24	0	0.00	1	22.15	22.20	-1	2,460	-0.04%
2018/04/19	0	0.00	9	22.27	22.40	-9	2,548	-0.35%
2018/04/16	0	0.00	5	22.45	22.45	-5	2,589	-0.19%
2018/04/11	2	22.83	0	0.00	22.80	2	2,683	0.07%
2018/04/10	1	22.80	0	0.00	22.90	1	2,719	0.04%
2018/04/03	3	22.45	0	0.00	22.50	3	2,728	0.11%
2018/03/27	1	22.70	3	22.75	22.75	-2	2,883	-0.07%
2018/03/26	0	0.00	3	22.75	22.75	-3	2,893	-0.10%
2018/03/23	3	22.90	0	0.00	22.85	3	2,909	0.10%
2018/03/20	4	23.25	0	0.00	23.25	4	3,079	0.13%
2018/03/19	1	23.30	1	23.35	23.35	0	3,107	0.00%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/05	0	0.00	2	23.35	23.25	-2	4,854	-0.04%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/09	2	22.25	1	22.00	22.30	1	5,082	0.02%
2018/02/07	5	22.55	0	0.00	22.45	5	5,162	0.10%
2018/02/06	3.2	22.31	4	22.25	22.30	-0.8	5,193	-0.02%
2018/01/23	5	23.90	0	0.00	23.90	5	5,106	0.10%
2018/01/19	3	23.75	0	0.00	23.55	3	5,022	0.06%
2018/01/17	0	0.00	1	23.65	24.00	-1	4,962	-0.02%
2018/01/10	11	23.45	3	23.45	23.55	8	4,986	0.16%
2018/01/09	1	23.50	1	23.70	23.60	0	4,994	0.00%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/05	1	23.65	0	0.00	23.50	1	4,942	0.02%
2018/01/04	1	23.45	0	0.00	23.40	1	4,916	0.02%
2018/01/03	0.2	23.65	0	0.00	23.65	0.2	4,899	0.00%