裕隆 (2201)-永豐金-苓雅券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▼0.8
漲幅
-1.12%
成交量
3,438張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	71.30	0	0.00	70.50	2	5,838	0.03%
2024/05/17	1	71.10	0	0.00	71.00	1	5,858	0.02%
2024/05/15	2	72.50	2	72.30	71.40	0	5,893	0.00%
2024/05/14	7.1	71.94	2	71.75	71.60	5.1	5,851	0.09%
2024/05/13	1	73.50	1	72.50	72.50	0	5,807	0.00%
2024/05/10	7	72.36	10	73.09	73.10	-3	5,750	-0.05%
2024/05/09	29.5	75.17	25	75.52	75.00	4.5	5,542	0.08%
2024/05/08	15.5	73.66	12.1	74.22	76.30	3.4	5,340	0.06%
2024/05/07	9	72.74	6	73.15	73.80	3	5,104	0.06%
2024/05/06	36	73.63	34	74.71	73.60	2	4,986	0.04%
2024/05/03	15.1	71.97	40	72.16	73.70	-25	4,803	-0.52%
2024/05/02	15	71.08	26.3	70.69	70.50	-11.3	4,522	-0.25%
2024/04/30	3	68.70	0	0.00	68.70	3	4,460	0.07%
2024/04/29	2	69.10	5	68.88	69.30	-3	4,426	-0.07%
2024/04/26	3	67.90	2	68.10	67.50	1	4,348	0.02%
2024/04/25	3	67.40	2	67.45	67.40	1	4,353	0.02%
2024/04/24	1	68.40	2	67.95	68.00	-1	4,375	-0.02%
2024/04/23	4	68.20	1	67.50	67.50	3	4,493	0.07%
2024/04/22	2	68.25	7.1	67.96	67.80	-5.1	4,508	-0.11%
2024/04/19	4	66.85	1	67.20	66.90	3	4,450	0.07%
2024/04/18	3	69.20	12	69.61	69.30	-9	4,372	-0.21%
2024/04/16	13.1	67.78	1	67.60	67.40	12.1	4,327	0.28%
2024/04/12	0.1	69.30	0	0.00	69.00	0.1	4,315	0.00%
2024/04/10	2	69.10	16	69.53	69.90	-14	4,333	-0.32%
2024/04/09	5.1	69.57	4	69.13	69.10	1.1	4,375	0.03%
2024/04/08	9	70.02	23.5	69.41	70.00	-14.5	4,361	-0.33%
2024/04/03	13	66.72	0	0.00	66.70	13	4,271	0.30%
2024/04/02	3	68.17	0	0.00	67.80	3	4,291	0.07%
2024/04/01	0	0.00	2	68.40	68.30	-2	4,275	-0.05%
2024/03/29	3	67.80	1	67.90	68.10	2	4,301	0.05%
2024/03/28	2	68.00	7	68.46	68.20	-5	4,347	-0.12%
2024/03/27	2	67.45	1	67.30	67.30	1	4,480	0.02%
2024/03/26	2	67.80	1.5	67.10	67.10	0.5	4,634	0.01%
2024/03/25	2	68.65	2	68.75	68.10	0	4,637	0.00%
2024/03/22	1	68.10	1	68.30	68.30	0	4,690	0.00%
2024/03/21	7	67.76	2	67.95	67.80	5	4,792	0.10%
2024/03/20	7	67.94	1	67.70	67.70	6	4,949	0.12%
2024/03/19	2	69.05	2	68.50	68.30	0	4,983	0.00%
2024/03/18	2	69.10	4.3	69.45	69.50	-2.3	5,136	-0.05%
2024/03/15	1	69.60	4.4	69.00	68.50	-3.4	5,158	-0.07%
2024/03/14	6	69.82	1	69.80	69.80	5	5,161	0.10%
2024/03/13	6	70.32	3	70.57	69.70	3	5,145	0.06%
2024/03/12	4	71.35	32.6	71.43	71.90	-28.6	5,096	-0.56%
2024/03/11	2	66.65	1	67.80	67.60	1	4,959	0.02%
2024/03/08	22	67.52	2	67.70	67.10	20	4,948	0.40%
2024/03/07	2	69.90	3	68.93	68.90	-1	4,864	-0.02%
2024/03/06	2	70.85	0	0.00	70.10	2	4,820	0.04%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/01	2.1	70.90	3	71.17	70.70	-1	4,936	-0.02%
2024/02/29	2	68.90	3	70.37	70.70	-1	4,946	-0.02%
2024/02/27	4	69.90	1	69.40	69.40	3	4,902	0.06%
2024/02/26	1	70.30	0	0.00	70.60	1	4,906	0.02%
2024/02/23	1	72.10	5.1	71.82	71.20	-4.1	4,978	-0.08%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/21	2	71.20	2	71.25	70.80	0	5,195	0.00%
2024/02/20	1	71.30	0	71.40	70.90	1	5,293	0.02%
2024/02/19	6	71.50	6	71.73	72.20	0	5,303	0.00%
2024/02/16	1	70.10	3	70.03	69.90	-2	5,334	-0.04%
2024/02/15	10	69.15	0	0.00	68.70	10	5,342	0.19%
2024/02/02	10	70.01	1	70.20	69.10	9	5,451	0.17%
2024/02/01	0	0.00	3	70.60	70.70	-3	5,480	-0.05%
2024/01/31	0	0.00	2	69.10	69.50	-2	5,501	-0.04%
2024/01/29	5	70.30	8	69.88	69.80	-3	5,541	-0.05%
2024/01/26	1	69.60	0	0.00	69.80	1	5,599	0.02%
2024/01/25	4	69.90	0	0.00	69.70	4	5,675	0.07%
2024/01/24	0	0.00	7	70.73	70.80	-7	5,723	-0.12%
2024/01/23	7	69.50	3.8	69.42	69.60	3.2	5,865	0.05%
2024/01/19	0.1	68.50	0	0.00	69.10	0.1	6,009	0.00%
2024/01/17	7.2	68.02	0	0.00	67.70	7.2	6,163	0.12%
2024/01/16	2.8	69.80	1	70.50	69.80	1.8	6,113	0.03%
2024/01/15	0.1	70.80	1	71.10	70.90	-0.9	6,215	-0.01%
2024/01/12	0.1	70.50	21	70.87	70.70	-20.9	6,435	-0.32%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	1.1	70.37	0	0.00	70.20	1.1	6,941	0.02%
2024/01/09	6.4	71.06	11.8	70.85	70.90	-5.4	7,154	-0.08%
2024/01/05	2.2	72.70	1	72.40	72.40	1.2	8,913	0.01%
2024/01/04	5	72.90	0	0.00	72.60	5	9,230	0.05%
2024/01/03	4	73.48	0	0.00	73.10	4	9,285	0.04%
2024/01/02	0	0.00	6	75.08	74.80	-6	9,265	-0.06%
2023/12/29	5	74.96	2	75.15	74.80	3	9,295	0.03%
2023/12/28	0	0.00	7	74.39	74.60	-7	9,415	-0.07%
2023/12/27	5	73.20	2	73.30	73.30	3	9,442	0.03%
2023/12/26	5.3	72.71	0	0.00	72.70	5.3	9,545	0.06%
2023/12/25	1	72.60	1	73.30	72.80	0	9,755	0.00%
2023/12/22	7	72.92	6	73.72	72.20	1	9,944	0.01%
2023/12/21	12	72.63	5	72.98	72.70	7	9,849	0.07%
2023/12/19	12	74.08	6	74.17	74.00	6	9,935	0.06%
2023/12/18	17	74.94	30	75.40	74.40	-13	9,995	-0.13%
2023/12/15	17.5	75.80	0	0.00	75.50	17.5	10,188	0.17%
2023/12/14	4	76.63	8	77.15	77.30	-4	10,213	-0.04%
2023/12/13	9	76.63	2	76.00	76.00	7	10,171	0.07%
2023/12/12	2	78.05	2	77.90	77.80	0	10,053	0.00%
2023/12/11	1	78.10	2	78.15	78.00	-1	10,108	-0.01%
2023/12/08	3	77.50	1	77.20	77.20	2	10,156	0.02%
2023/12/07	4	77.83	4	77.60	77.60	0	10,186	0.00%
2023/12/06	3	77.87	5	78.06	77.80	-2	10,240	-0.02%
2023/12/05	2	76.40	5	76.80	77.00	-3	10,270	-0.03%
2023/12/04	12	76.85	2	77.05	76.50	10	10,336	0.10%
2023/12/01	1	77.10	1.1	77.10	77.10	-0.1	10,458	0.00%
2023/11/30	8	76.60	82	76.51	76.90	-74	10,662	-0.69%
2023/11/29	6	78.15	2	78.25	77.90	4	11,171	0.04%
2023/11/28	4	78.00	5	78.14	78.40	-1	11,565	-0.01%
2023/11/27	8	77.44	4	77.18	77.10	4	11,759	0.03%
2023/11/24	81	78.64	2	78.40	78.50	79	12,164	0.65%
2023/11/22	12	77.96	1	77.70	77.70	11	12,453	0.09%
2023/11/21	3	78.93	6	79.05	79.00	-3	12,370	-0.02%
2023/11/20	8	78.35	1	78.00	78.00	7	12,279	0.06%
2023/11/17	3	79.97	7	80.03	80.20	-4	12,116	-0.03%
2023/11/16	4	78.83	6	79.20	79.10	-2	12,025	-0.02%
2023/11/15	4	79.00	8	79.20	78.50	-4	11,968	-0.03%
2023/11/14	6	76.97	6	77.92	77.90	0	11,858	0.00%
2023/11/13	1	77.80	1	77.60	77.60	0	11,869	0.00%
2023/11/10	16	77.64	2	77.10	77.10	14	11,883	0.12%
2023/11/09	2	78.85	2	79.20	79.20	0	11,857	0.00%
2023/11/08	4	78.95	2	78.75	78.60	2	12,001	0.02%
2023/11/07	1	77.90	4	78.83	79.10	-3	12,008	-0.02%
2023/11/06	2	78.85	7	78.91	78.80	-5	12,036	-0.04%
2023/11/03	2	78.15	7	78.77	78.20	-5	12,143	-0.04%
2023/11/02	7	76.36	4	77.28	77.40	3	12,086	0.02%
2023/11/01	1	74.40	4	74.85	75.00	-3	12,009	-0.02%
2023/10/31	4	74.97	5	74.26	74.10	-1	11,946	-0.01%
2023/10/30	2	77.00	1	76.90	76.90	1	11,861	0.01%
2023/10/27	9	77.61	7	78.41	77.30	2	11,890	0.02%
2023/10/26	5.3	78.45	1	79.60	78.20	4.3	11,957	0.04%
2023/10/25	2	80.55	2	81.30	80.10	0	11,962	0.00%
2023/10/24	4	78.25	2	78.90	79.00	2	12,043	0.02%
2023/10/23	4	78.23	3	78.10	77.80	1	12,066	0.01%
2023/10/20	10	79.16	3	79.47	79.10	7	12,142	0.06%
2023/10/19	3	80.87	3	80.67	81.40	0	12,052	0.00%
2023/10/18	12	81.78	7	82.16	80.10	5	12,069	0.04%
2023/10/17	3	82.43	1	81.10	81.10	2	11,808	0.02%
2023/10/16	14	84.55	11	84.17	83.00	3	11,705	0.03%
2023/10/13	36	87.39	36.7	87.88	85.10	-0.7	11,340	-0.01%
2023/10/12	3	82.10	12.5	82.90	84.00	-9.5	10,331	-0.09%
2023/10/11	2.4	78.96	1	78.80	78.80	1.4	10,484	0.01%
2023/10/06	5	79.00	5	78.66	78.90	0	10,709	0.00%
2023/10/05	2	78.65	1	78.40	78.40	1	10,747	0.01%
2023/10/04	9	78.79	8	78.83	78.40	1	10,777	0.01%
2023/10/03	5	81.92	3	80.50	80.50	2	10,670	0.02%
2023/10/02	6.1	82.00	2	82.00	82.00	4	10,679	0.04%
2023/09/28	18	85.08	18	84.30	83.00	0	10,776	0.00%
2023/09/27	40	84.65	42.2	85.32	86.00	-2.2	10,746	-0.02%
2023/09/26	1	84.70	3	83.93	83.70	-2	10,621	-0.02%
2023/09/25	6	84.60	10.3	84.91	84.30	-4.2	10,678	-0.04%
2023/09/22	5.1	80.32	8	81.94	82.50	-2.9	10,638	-0.03%
2023/09/21	4.1	82.11	2	80.60	80.60	2.1	10,613	0.02%
2023/09/20	21.4	84.07	11	82.25	82.20	10.4	10,624	0.10%
2023/09/19	3	84.93	4	84.83	84.60	-1	10,450	-0.01%
2023/09/18	8.1	83.10	10	83.28	83.30	-1.9	10,335	-0.02%
2023/09/14	2	84.00	2	84.10	83.80	0	10,412	0.00%
2023/09/13	4	83.05	5	83.32	83.90	-1	10,425	-0.01%
2023/09/08	2	83.15	1	83.10	82.60	1	10,628	0.01%
2023/09/07	1	83.40	1	83.80	84.50	0	10,632	0.00%
2023/09/06	3	84.03	4	83.68	83.20	-1	10,618	-0.01%
2023/09/05	1	85.60	1	84.20	85.20	0	10,593	0.00%
2023/09/04	20	87.13	14.3	87.14	85.70	5.7	10,510	0.05%
2023/09/01	13	85.61	12	86.00	85.30	1	9,982	0.01%
2023/08/31	13	84.06	16.3	84.13	83.40	-3.3	9,779	-0.03%
2023/08/30	9	81.62	5	82.72	83.70	4	9,882	0.04%
2023/08/29	3	77.50	10	77.98	79.80	-7	9,712	-0.07%
2023/08/28	5	77.54	6	77.70	75.70	-1	10,084	-0.01%
2023/08/25	1	75.10	0	0.00	75.00	1	10,409	0.01%
2023/08/24	0	74.60	0	0.00	74.50	0	11,432	0.00%
2023/08/23	0	0.00	9	75.40	74.70	-9	11,529	-0.08%
2023/08/22	4	75.20	0	0.00	74.30	4	11,663	0.03%
2023/08/18	3.2	75.30	0	0.00	74.70	3.2	12,263	0.03%
2023/08/17	0	0.00	1	73.00	75.60	-1	12,610	-0.01%
2023/08/16	1	73.90	0	0.00	73.20	1	12,960	0.01%
2023/08/15	0	0.00	4	74.80	74.30	-4	13,037	-0.03%
2023/08/14	4.2	74.25	1	73.70	73.40	3.2	13,253	0.02%
2023/08/11	5	77.60	0	0.00	77.50	5	13,487	0.04%
2023/08/10	0	77.90	19	78.17	77.90	-19	13,636	-0.14%
2023/08/09	6	80.77	4	79.73	79.20	2	13,659	0.01%
2023/08/08	3	79.97	5	79.70	79.70	-2	13,666	-0.01%
2023/08/07	5	80.50	2	80.50	80.50	3	13,852	0.02%
2023/08/04	6	80.40	2	80.60	80.70	4	13,957	0.03%
2023/08/02	10	80.86	6	81.05	80.10	4	13,997	0.03%
2023/08/01	7	81.63	1	81.00	81.00	6	13,969	0.04%
2023/07/31	20	82.86	8	82.91	82.00	12	13,957	0.09%
2023/07/28	21	81.02	11	81.25	81.60	10	13,918	0.07%
2023/07/27	9	79.91	11	80.38	81.00	-2	13,982	-0.01%
2023/07/26	11	79.94	21	78.90	77.70	-10	13,895	-0.07%
2023/07/25	30	78.20	50	79.63	79.80	-20	13,936	-0.14%
2023/07/24	2.1	76.75	0	0.00	76.20	2.1	13,873	0.02%
2023/07/21	13.1	77.69	0	0.00	77.40	13.1	13,893	0.09%
2023/07/19	6	79.48	2	79.50	79.00	4	13,983	0.03%
2023/07/18	14	81.62	9	81.02	80.20	5	14,165	0.04%
2023/07/17	3	84.73	2	83.90	84.40	1	14,604	0.01%
2023/07/14	10	86.56	21	86.24	85.50	-11	15,027	-0.07%
2023/07/13	6	83.65	19	83.36	84.00	-13	15,484	-0.08%
2023/07/12	4	80.63	0	80.50	80.20	4	15,701	0.03%
2023/07/11	1	80.10	6	80.83	80.00	-5	16,083	-0.03%
2023/07/10	7	82.51	0.1	81.50	81.30	6.9	16,401	0.04%
2023/07/07	21	82.92	6	83.07	82.30	15	16,394	0.09%
2023/07/06	28.3	83.39	13	82.76	83.50	15.3	16,360	0.09%
2023/07/05	11	82.18	5	82.12	81.80	6	16,184	0.04%
2023/07/04	3	83.20	4	82.90	82.40	-1	16,023	-0.01%
2023/07/03	1	82.10	1	82.70	81.80	0	16,017	0.00%
2023/06/30	4	82.70	9	82.38	82.60	-5	15,975	-0.03%
2023/06/29	7	81.06	7	80.97	80.50	0	15,906	0.00%
2023/06/28	2	81.05	0	0.00	80.80	2	15,888	0.01%
2023/06/27	14	80.32	2	80.70	79.40	12	15,857	0.08%
2023/06/26	7	81.79	4	81.48	82.00	3	15,917	0.02%
2023/06/21	2	82.65	2	82.55	82.00	0	16,007	0.00%
2023/06/20	1.6	83.64	0	83.90	83.10	1.6	16,009	0.01%
2023/06/19	0	0.00	2	83.60	83.40	-2	16,067	-0.01%
2023/06/16	13	86.66	1	86.55	83.70	12	16,268	0.07%
2023/06/14	1	87.00	0	0.00	87.40	1	16,092	0.01%
2023/06/13	3	87.94	8	88.05	87.10	-5	16,261	-0.03%
2023/06/12	0	87.80	5	87.24	86.80	-5	16,486	-0.03%
2023/06/09	5	87.96	1	86.80	87.80	4	16,587	0.02%
2023/06/08	7	88.81	16	89.08	87.10	-9	16,894	-0.05%
2023/06/07	6	89.17	2	89.70	89.70	4	17,277	0.02%
2023/06/06	2	89.94	14	88.29	88.50	-12	17,427	-0.07%
2023/06/05	46	93.05	44	93.52	90.60	2	17,463	0.01%
2023/06/02	14	90.78	14	91.11	90.60	0	17,273	0.00%
2023/06/01	50	90.70	49	91.58	89.60	1	17,110	0.01%
2023/05/31	19	85.97	28	86.40	87.60	-9	16,730	-0.05%
2023/05/30	33	86.65	33	87.63	86.60	0	16,779	0.00%
2023/05/29	15	83.08	3	83.20	82.80	12	16,189	0.07%
2023/05/26	3	83.30	2	82.60	82.20	1	16,720	0.01%
2023/05/25	8	84.23	11	84.43	83.40	-3	16,790	-0.02%
2023/05/24	3	83.87	4	84.37	85.30	-1	16,784	-0.01%
2023/05/23	20	85.04	6	84.60	83.70	14	16,779	0.08%
2023/05/22	35	82.21	26.1	82.89	84.20	8.9	16,625	0.05%
2023/05/19	7	80.83	21	81.06	80.40	-14	16,605	-0.08%
2023/05/18	3.1	81.19	3	82.07	81.80	0.1	17,232	0.00%
2023/05/17	14	80.72	7	80.99	81.10	7	17,202	0.04%
2023/05/16	21	79.37	0	0.00	79.60	21	16,929	0.12%
2023/05/15	13	78.01	33	77.63	76.70	-20	16,975	-0.12%
2023/05/12	4	76.55	3	76.07	78.30	1	17,522	0.01%
2023/05/11	4	76.55	3	76.07	75.90	1	17,605	0.01%
2023/05/10	1	78.40	0.1	78.70	79.10	0.9	17,858	0.00%
2023/05/09	2	77.80	1	77.20	77.10	1	18,040	0.01%
2023/05/08	0	0.00	5	78.16	78.10	-5	18,373	-0.03%
2023/05/05	3	77.57	0	0.00	77.40	3	19,117	0.02%
2023/05/04	1	76.40	3	77.13	77.80	-2	20,127	-0.01%
2023/05/03	13	78.44	0	0.00	77.60	13	20,629	0.06%
2023/05/02	1	80.80	1	80.00	80.00	0	21,995	0.00%
2023/04/28	0	0.00	2	80.91	80.60	-2	22,329	-0.01%
2023/04/27	2	80.10	2	80.30	80.50	0	22,911	0.00%
2023/04/26	1	79.60	0	0.00	79.80	1	23,222	0.00%
2023/04/25	0	78.50	3.6	79.95	78.50	-3.6	23,224	-0.02%
2023/04/24	4	80.00	5	79.66	80.90	-1	23,268	0.00%
2023/04/21	7	80.17	1.1	79.12	80.30	5.9	23,333	0.03%
2023/04/20	124.1	79.97	124	80.32	82.00	0.1	23,300	0.00%	大買/大賣/
2023/04/19	42	84.73	43	85.23	83.20	-1	23,430	0.00%
2023/04/18	12	83.86	32.9	84.33	85.70	-20.9	23,376	-0.09%
2023/04/17	28	80.69	33	81.76	81.80	-5	22,746	-0.02%
2023/04/14	17	78.86	28.1	77.99	79.10	-11.1	22,664	-0.05%
2023/04/13	12	77.97	16.1	78.20	77.60	-4.1	22,469	-0.02%
2023/04/12	1	75.60	0	0.00	75.60	1	22,228	0.00%
2023/04/11	0	75.00	0	0.00	74.70	0	22,378	0.00%
2023/04/10	1	74.30	1	74.60	74.80	0	22,442	0.00%
2023/04/07	0.1	74.40	2	74.50	74.30	-1.9	22,682	-0.01%
2023/04/06	6	73.77	5	73.36	73.70	1	22,946	0.00%
2023/03/31	4.1	76.69	3	75.27	75.20	1.1	23,097	0.00%
2023/03/29	1	75.00	1	75.50	75.60	0	23,597	0.00%
2023/03/28	1	75.00	9	74.50	74.50	-8	24,135	-0.03%
2023/03/27	9	76.62	0	0.00	75.50	9	24,251	0.04%
2023/03/24	11	77.91	4	77.68	78.80	7	24,380	0.03%
2023/03/23	5	76.54	2	76.70	77.50	3	24,792	0.01%
2023/03/22	6	77.71	0	0.00	76.40	6	25,520	0.02%
2023/03/21	35	78.78	31	77.33	77.30	4	25,958	0.02%
2023/03/20	13	76.04	13	75.85	75.80	0	26,583	0.00%
2023/03/17	13	74.91	14	74.96	75.70	-1	26,757	0.00%
2023/03/16	1	75.00	1	73.90	73.90	0	27,143	0.00%
2023/03/15	2	76.50	0	0.00	75.90	2	27,463	0.01%
2023/03/14	0	0.00	0.2	75.50	75.50	-0.2	27,639	0.00%
2023/03/13	5.1	73.98	16.1	74.04	76.00	-11	27,805	-0.04%
2023/03/10	9.6	73.29	74.2	72.98	72.40	-64.6	28,035	-0.23%
2023/03/09	10.3	76.16	6.1	77.32	76.00	4.2	28,440	0.01%
2023/03/08	7.2	77.54	0	77.60	77.60	7.2	29,589	0.02%
2023/03/07	8	79.05	2	79.70	79.20	6	31,679	0.02%
2023/03/06	0	0.00	5	78.84	79.00	-5	32,545	-0.02%
2023/03/03	5.1	78.70	0	0.00	78.10	5.1	33,580	0.02%
2023/03/02	15.2	79.25	3	78.47	78.80	12.2	33,809	0.04%
2023/03/01	13	81.65	11	82.67	81.60	2	34,331	0.01%
2023/02/24	86.1	81.22	18	82.25	81.30	68.1	34,926	0.19%
2023/02/23	2	79.05	8	78.55	80.00	-6	35,006	-0.02%
2023/02/22	15	78.16	1	78.60	78.10	14	35,078	0.04%
2023/02/21	10	81.07	12.1	81.17	80.90	-2.1	35,210	-0.01%
2023/02/20	12	79.93	6	80.80	80.60	6	35,453	0.02%
2023/02/17	29	80.87	16	81.78	80.00	13	36,109	0.04%
2023/02/16	20	81.47	13.3	81.55	81.50	6.7	36,232	0.02%
2023/02/15	8	78.29	12.1	78.30	77.90	-4	35,580	-0.01%
2023/02/14	10	77.28	4	77.15	77.20	6	35,384	0.02%
2023/02/13	6	77.63	27	77.81	77.50	-21	35,365	-0.06%
2023/02/10	12.1	78.94	67	77.63	79.00	-55	35,162	-0.16%
2023/02/09	33.2	77.05	1	77.60	76.90	32.2	34,580	0.09%
2023/02/08	58.7	77.32	16.5	77.22	77.80	42.2	34,426	0.12%
2023/02/07	8	77.28	7	77.97	77.80	1	34,045	0.00%
2023/02/06	11.2	77.73	9	78.79	77.50	2.2	33,809	0.01%
2023/02/03	24.5	78.93	8	79.80	78.10	16.5	33,486	0.05%
2023/02/02	43.1	82.62	33	82.67	79.50	10.1	32,779	0.03%
2023/02/01	37	82.91	43.3	82.92	84.50	-6.3	31,891	-0.02%
2023/01/31	85	80.36	89	80.99	82.90	-4	31,435	-0.01%
2023/01/30	11	76.52	18.9	76.98	78.10	-7.9	30,031	-0.03%
2023/01/17	14	70.06	30.5	70.61	71.00	-16.5	29,893	-0.06%
2023/01/16	7	68.26	12.1	68.42	69.20	-5.1	29,626	-0.02%
2023/01/13	15	66.34	21	66.82	66.80	-6	29,718	-0.02%
2023/01/12	17	65.98	18	66.68	66.20	-1	29,684	0.00%
2023/01/11	15	66.99	18	67.34	66.50	-3	29,471	-0.01%
2023/01/10	10	67.48	2	68.25	67.20	8	29,388	0.03%
2023/01/09	25	67.95	23.3	68.27	68.20	1.7	29,198	0.01%
2023/01/06	10	66.25	7	66.46	66.20	3	28,481	0.01%
2023/01/05	5	65.76	11	65.85	65.70	-6	27,989	-0.02%
2023/01/04	12	65.41	23	65.30	65.70	-11	27,698	-0.04%
2023/01/03	2	62.90	0	0.00	63.20	2	27,350	0.01%
2022/12/30	6	62.21	11.1	62.05	62.00	-5.1	27,175	-0.02%
2022/12/29	6	60.55	3	61.20	61.40	3	27,061	0.01%
2022/12/28	4	62.15	2.2	61.54	61.60	1.8	26,892	0.01%
2022/12/27	4	61.83	5.1	61.29	61.90	-1.1	26,747	0.00%
2022/12/26	10	61.05	8	60.69	61.10	2	26,468	0.01%
2022/12/23	12	58.88	61	58.98	59.10	-49	26,197	-0.19%
2022/12/22	49.2	60.11	3	59.90	59.70	46.2	25,954	0.18%
2022/12/21	8.1	61.05	2	61.25	60.00	6.1	25,720	0.02%
2022/12/20	17.2	62.65	62.1	61.67	61.40	-44.9	25,370	-0.18%
2022/12/19	34	64.41	17.1	64.56	64.20	16.9	24,857	0.07%
2022/12/16	3	64.40	3	65.30	64.10	0	24,654	0.00%
2022/12/15	50.1	68.31	48	67.69	66.50	2	24,382	0.01%
2022/12/14	64	67.70	70.1	68.00	66.80	-6	23,822	-0.03%
2022/12/13	4.1	65.89	20	65.77	65.00	-15.9	23,062	-0.07%
2022/12/12	132	65.98	88.1	66.12	66.60	43.9	22,467	0.20%	大買/
2022/12/09	5.1	62.36	6	62.40	62.30	-0.9	21,593	0.00%
2022/12/08	10.1	62.63	8	63.10	63.00	2.1	21,338	0.01%
2022/12/07	11.3	64.55	9	64.81	63.40	2.3	20,901	0.01%
2022/12/06	9.3	64.83	7	64.71	64.90	2.3	20,373	0.01%
2022/12/05	7	66.81	10	67.10	66.90	-3	19,893	-0.02%
2022/12/02	31.4	67.78	28	67.71	66.70	3.4	19,576	0.02%
2022/12/01	39	67.34	50.3	67.20	67.90	-11.3	18,949	-0.06%
2022/11/30	38	64.98	35	65.13	65.20	3	18,126	0.02%
2022/11/29	95	65.21	127	66.20	63.70	-32	16,812	-0.19%	大賣/
2022/11/28	56	61.94	50.9	62.33	64.80	5.1	14,714	0.03%
2022/11/25	40.2	59.46	61.5	59.97	60.60	-21.3	14,089	-0.15%
2022/11/24	20.1	57.35	32	57.40	57.70	-11.9	12,958	-0.09%
2022/11/23	51	56.69	43.2	57.02	57.10	7.8	12,521	0.06%
2022/11/22	78	54.70	125.1	54.64	54.90	-47	11,541	-0.41%	大賣/
2022/11/21	64	53.51	162.5	53.56	54.10	-98.5	10,587	-0.93%	大賣/
2022/11/18	13.6	49.17	1	48.75	49.20	12.6	9,933	0.13%
2022/11/17	18	51.31	34	51.19	50.20	-16	9,704	-0.16%
2022/11/16	32	50.85	43	50.25	50.90	-11	9,257	-0.12%
2022/11/15	44	49.98	37	50.53	51.10	7	8,791	0.08%
2022/11/14	15	46.40	10.1	48.97	49.50	4.9	7,961	0.06%
2022/11/11	7	44.96	18	45.04	45.00	-11	7,484	-0.15%
2022/11/10	6	44.80	1	45.45	44.40	5	7,462	0.07%
2022/11/09	0	45.05	5	45.80	44.80	-5	7,416	-0.07%
2022/11/08	13	45.58	0	0.00	45.35	13	7,303	0.18%
2022/11/07	10	45.80	0	45.75	45.75	10	7,330	0.14%
2022/11/04	0	0.00	3	44.75	45.05	-3	7,310	-0.04%
2022/11/03	22	44.60	5	44.85	44.45	17	7,270	0.23%
2022/11/02	1	46.00	1	45.20	45.20	0	7,337	0.00%
2022/11/01	1	45.50	3	45.63	45.60	-2	7,586	-0.03%
2022/10/31	6	45.95	2	46.03	45.60	4	7,566	0.05%
2022/10/28	7	45.69	6	46.13	45.75	1	7,556	0.01%
2022/10/27	8	45.14	21	45.60	46.55	-13	7,447	-0.17%
2022/10/26	5	44.52	63	44.63	44.40	-58	7,331	-0.79%
2022/10/25	71	44.21	12	45.17	44.30	59	7,207	0.82%
2022/10/24	25	46.01	51.1	45.98	46.00	-26	6,936	-0.38%
2022/10/21	44	43.67	27	44.67	45.05	17	6,516	0.26%
2022/10/20	4	41.06	15	41.51	41.35	-11	5,996	-0.18%
2022/10/19	15	43.12	16	43.32	43.00	-1	5,965	-0.02%
2022/10/18	2	42.95	17	43.47	42.80	-15	6,023	-0.25%
2022/10/17	41	43.24	14	42.67	43.45	27	6,156	0.44%
2022/10/14	5	41.91	5	42.75	42.80	0	6,177	0.00%
2022/10/13	0	0.00	1.1	41.89	41.05	-1.1	6,136	-0.02%
2022/10/12	0	40.90	0	0.00	41.05	0	6,071	0.00%
2022/10/11	2.1	41.49	0	40.90	40.80	2	6,175	0.03%
2022/10/07	1	43.10	2	42.63	42.90	-1	6,221	-0.02%
2022/10/04	0	0.00	5	41.20	41.20	-5	6,824	-0.07%
2022/09/30	1	41.05	1	40.70	41.05	0	7,162	0.00%
2022/09/28	12	41.64	10	41.60	41.20	2	7,355	0.03%
2022/09/26	3	42.03	2	41.90	41.85	1	7,436	0.01%
2022/09/22	0	0.00	2	43.40	43.45	-2	7,823	-0.03%
2022/09/21	2	43.00	1	42.80	42.60	1	8,031	0.01%
2022/09/20	3	43.08	2	43.08	43.30	1	8,266	0.01%
2022/09/16	4	42.05	0	0.00	41.95	4	8,792	0.05%
2022/09/13	0	0.00	1	42.40	42.15	-1	10,474	-0.01%
2022/09/12	1	42.30	4	41.95	42.30	-3	10,661	-0.03%
2022/09/08	1	42.10	0	0.00	42.35	1	10,844	0.01%
2022/09/07	0.1	42.05	5	42.35	41.85	-5	11,040	-0.04%
2022/09/06	1	42.40	5	42.65	42.05	-4	11,057	-0.04%
2022/09/05	18	44.07	10	44.23	43.40	8	11,033	0.07%
2022/09/02	9	43.40	13	43.57	43.85	-4	11,015	-0.04%
2022/09/01	38	43.10	22.1	42.93	43.20	15.9	10,804	0.15%
2022/08/31	2	40.80	0.1	41.12	41.25	1.9	10,484	0.02%
2022/08/29	2	40.25	2	40.20	40.15	0	10,523	0.00%
2022/08/26	16	40.87	0	41.10	41.00	16	10,537	0.15%
2022/08/25	0	40.15	0	0.00	39.85	0	10,558	0.00%
2022/08/22	1.6	40.93	0	0.00	40.85	1.6	10,847	0.01%
2022/08/18	7.1	41.42	0	0.00	41.50	7.1	10,867	0.07%
2022/08/12	8	42.51	0	0.00	42.40	8	10,881	0.07%
2022/08/11	2	41.80	1	41.85	41.80	1	10,866	0.01%
2022/08/10	0	42.20	0	0.00	41.95	0	10,869	0.00%
2022/08/09	5.1	42.33	0	0.00	42.20	5.1	10,889	0.05%
2022/08/08	21	40.34	7	40.74	41.45	14	10,907	0.13%
2022/08/05	6	43.75	7	44.10	43.80	-1	10,664	-0.01%
2022/08/04	7	43.27	0	0.00	43.25	7	10,610	0.07%
2022/08/03	0.1	44.61	0.1	44.95	44.05	0	10,503	0.00%
2022/08/02	5	44.85	0	0.00	45.10	5	10,414	0.05%
2022/07/29	1	45.75	0	0.00	45.75	1	10,334	0.01%
2022/07/25	1	45.80	0	0.00	45.80	1	10,061	0.01%
2022/07/22	9.2	45.95	10	45.81	45.95	-0.8	9,867	-0.01%
2022/07/21	1	46.05	4	46.45	46.95	-3	9,614	-0.03%
2022/07/20	0	0.00	3	47.68	47.50	-3	9,444	-0.03%
2022/07/19	1	47.75	0	0.00	48.05	1	9,371	0.01%
2022/07/18	0	0.00	4	48.45	48.50	-4	9,321	-0.04%
2022/07/15	4	47.90	1.1	48.00	48.00	2.9	9,207	0.03%
2022/07/14	4	49.05	3	49.13	49.00	1	9,075	0.01%
2022/07/13	72	48.46	37.1	49.14	49.00	34.9	8,896	0.39%
2022/07/12	31	46.90	13	46.84	46.90	18	8,479	0.21%
2022/07/11	27	45.69	7	46.31	46.10	20	8,246	0.24%
2022/07/08	2.1	44.35	2	44.70	44.70	0.1	8,045	0.00%
2022/07/07	0	0.00	0.1	43.85	43.70	-0.1	7,907	0.00%
2022/07/06	1	43.30	96.2	43.00	42.50	-95.2	7,786	-1.22%
2022/07/05	0	0.00	1	44.50	44.50	-1	7,651	-0.01%
2022/07/04	32	44.88	10	44.33	44.40	22	7,573	0.29%
2022/07/01	31	44.90	244.2	44.65	44.40	-213.2	7,468	-2.85%	大賣/鉅額交易
2022/06/30	38	47.35	3	47.27	47.20	35	7,202	0.49%
2022/06/29	1	47.65	2.2	47.99	47.50	-1.2	6,978	-0.02%
2022/06/28	10	48.92	41	48.61	48.35	-31	6,707	-0.46%
2022/06/27	4	49.70	19	49.84	50.20	-15	6,443	-0.23%
2022/06/24	22	49.97	31	50.03	50.00	-9	6,089	-0.15%
2022/06/23	33	50.70	318.2	50.45	50.50	-285.2	5,800	-4.92%	大賣/鉅額交易
2022/06/22	46	48.97	60.1	49.07	49.10	-14.1	4,986	-0.28%
2022/06/21	192	47.76	116.1	48.49	49.75	75.9	4,553	1.67%	大買/大賣/
2022/06/20	6	45.13	1	45.20	45.30	5	3,987	0.13%
2022/06/17	1	46.55	5	46.80	46.10	-4	3,770	-0.11%
2022/06/16	90	46.23	31.1	46.37	45.80	58.9	3,557	1.66%
2022/06/15	50	45.37	0.1	45.80	45.40	49.9	3,336	1.50%
2022/06/14	25	44.30	5	44.57	44.80	20	3,285	0.61%
2022/06/13	27	45.28	7.1	45.69	45.40	20	3,201	0.62%
2022/06/10	0	0.00	2	45.38	45.40	-2	3,116	-0.06%
2022/06/09	0	44.50	16.1	44.88	45.20	-16.1	3,089	-0.52%
2022/06/08	17	44.32	12	44.40	44.35	5	3,099	0.16%
2022/06/07	5	44.39	1	44.15	44.35	4	3,070	0.13%
2022/06/06	0	0.00	2	44.65	44.70	-2	3,007	-0.07%
2022/06/02	50	45.70	22	45.50	45.15	28	3,005	0.93%
2022/06/01	14.1	45.67	12.1	46.07	45.80	2	2,937	0.07%
2022/05/31	9	44.07	2.1	44.05	44.45	6.9	2,668	0.26%
2022/05/30	7	43.42	5	43.50	43.70	2	2,530	0.08%
2022/05/26	1	43.25	0	0.00	43.15	1	2,442	0.04%
2022/05/25	0	0.00	3	43.30	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	20	41.95	42.15	-20	2,309	-0.87%
2022/05/23	2	42.25	13	42.05	42.10	-11	2,264	-0.49%
2022/05/20	0	0.00	7	41.95	41.95	-7	2,280	-0.31%
2022/05/17	0	0.00	10	41.80	41.95	-10	2,198	-0.45%
2022/05/16	0	0.00	21.1	41.90	42.00	-21.1	2,128	-0.99%
2022/05/13	0	0.00	2	39.90	40.10	-2	1,945	-0.10%
2022/05/11	0	0.00	40	38.32	38.65	-40	1,865	-2.14%
2022/05/10	2	38.50	0	0.00	38.65	2	1,859	0.11%
2022/05/09	0.2	38.82	0	0.00	38.70	0.2	1,865	0.01%
2022/04/27	0	0.00	15	39.90	39.60	-15	1,972	-0.76%
2022/04/25	5	40.10	0	0.00	40.10	5	2,081	0.24%
2022/04/21	0	0.00	10	41.17	41.10	-10	2,154	-0.46%
2022/04/18	1	40.25	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1	40.55	0	0.00	40.55	1	2,267	0.04%
2022/04/07	3	40.07	0	0.00	39.90	3	2,754	0.11%
2022/03/31	0	0.00	1	40.75	40.70	-1	2,820	-0.04%
2022/03/29	1	40.50	0	0.00	40.50	1	2,871	0.03%
2022/03/28	1	40.10	0	0.00	40.10	1	2,875	0.03%
2022/03/25	1	40.65	1	40.60	40.40	0	2,888	0.00%
2022/03/24	1	40.40	0	0.00	40.55	1	2,930	0.03%
2022/03/23	2	40.60	0	0.00	40.70	2	2,976	0.07%
2022/03/22	10	40.10	0	0.00	40.30	10	2,996	0.33%
2022/03/21	0	0.00	15	39.90	39.95	-15	3,002	-0.50%
2022/03/11	1	39.50	0	0.00	39.05	1	3,025	0.03%
2022/03/10	1	40.05	0	0.00	40.30	1	2,959	0.03%
2022/03/09	10	39.20	3	39.15	39.30	7	2,948	0.24%
2022/03/08	2	39.08	20	39.25	38.90	-18	2,973	-0.61%
2022/03/07	22	39.90	0	0.00	39.70	22	2,936	0.75%
2022/03/03	1	41.25	0	0.00	41.25	1	2,969	0.03%
2022/02/25	1	40.85	0	0.00	40.85	1	3,128	0.03%
2022/02/24	15	41.18	0	0.00	40.70	15	3,250	0.46%
2022/02/22	0	0.00	20	41.60	41.75	-20	3,515	-0.57%
2022/02/18	2	42.38	0	0.00	42.40	2	3,706	0.05%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/08	1	42.10	0	0.00	42.05	1	4,253	0.02%
2022/02/07	1	41.75	0	0.00	41.75	1	4,312	0.02%
2022/01/26	20.5	40.80	0	0.00	40.80	20.5	4,330	0.47%
2022/01/25	11	40.91	1	40.80	40.80	10	4,417	0.23%
2022/01/24	1	41.00	0	0.00	41.35	1	4,453	0.02%
2022/01/21	13	41.57	2	41.30	41.35	11	4,537	0.24%
2022/01/19	4	41.99	0	0.00	41.80	4	4,576	0.09%
2022/01/18	2	42.85	1	42.85	42.75	1	4,557	0.02%
2022/01/13	1	43.45	5	43.60	43.45	-4	4,898	-0.08%
2022/01/11	1	42.60	2	42.80	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	1	43.30	43.30	-1	5,515	-0.02%
2022/01/07	1	43.80	23	43.72	43.60	-22	5,730	-0.38%
2022/01/05	3	43.42	121	43.56	43.55	-118	5,988	-1.97%	大賣/鉅額交易
2022/01/04	3	42.90	10	43.01	43.25	-7	6,131	-0.11%
2022/01/03	10	42.47	0	0.00	42.85	10	6,645	0.15%
2021/12/30	1	41.90	0	0.00	41.90	1	6,725	0.01%
2021/12/29	20	41.95	0	0.00	42.05	20	6,916	0.29%
2021/12/28	20	41.85	0	0.00	41.85	20	6,959	0.29%
2021/12/27	1	41.85	12	41.94	42.00	-11	7,032	-0.16%
2021/12/24	8	41.80	0	0.00	42.30	8	7,180	0.11%
2021/12/23	0	0.00	10	41.68	41.95	-10	7,243	-0.14%
2021/12/22	0	0.00	1	41.55	41.60	-1	7,395	-0.01%
2021/12/21	8	41.82	1	41.75	41.80	7	7,547	0.09%
2021/12/20	5	42.13	0	0.00	41.85	5	7,868	0.06%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/14	1	41.10	0	41.15	41.10	1	9,503	0.01%
2021/12/13	0	0.00	3	41.65	41.55	-3	9,818	-0.03%
2021/12/10	0	0.00	3	41.68	41.35	-3	10,132	-0.03%
2021/12/09	1	41.80	0	0.00	41.70	1	10,150	0.01%
2021/12/08	1	41.85	0	0.00	41.70	1	10,165	0.01%
2021/12/02	0	0.00	1	41.30	41.30	-1	10,165	-0.01%
2021/11/30	10	41.70	2	41.73	41.00	8	10,150	0.08%
2021/11/29	2	40.90	0	0.00	41.10	2	10,145	0.02%
2021/11/26	10	41.60	5	41.80	41.60	5	10,092	0.05%
2021/11/25	1	42.50	0	0.00	42.40	1	10,021	0.01%
2021/11/23	4	43.46	0	0.00	43.15	4	9,994	0.04%
2021/11/22	30	44.27	1	44.10	44.05	29	9,908	0.29%
2021/11/19	0	0.00	2	44.05	43.30	-2	9,740	-0.02%
2021/11/18	4	43.44	46	43.23	43.10	-42	9,587	-0.44%
2021/11/17	20	42.68	1	43.50	43.40	19	9,523	0.20%
2021/11/16	22	43.28	14	43.27	43.35	8	9,379	0.09%
2021/11/15	1	41.85	5	42.10	41.90	-4	9,147	-0.04%
2021/11/12	12.2	41.36	12	41.85	41.85	0.2	9,137	0.00%
2021/11/11	33	41.14	0	0.00	40.80	33	9,095	0.36%
2021/11/10	16	41.66	1	41.65	41.55	15	9,033	0.17%
2021/11/09	5	41.90	0	0.00	42.10	5	9,018	0.06%
2021/11/05	0	0.00	1	41.55	41.85	-1	8,947	-0.01%
2021/11/04	6	41.74	0	0.00	41.50	6	8,966	0.07%
2021/11/02	0	0.00	3	41.37	41.50	-3	8,965	-0.03%
2021/11/01	2	41.13	0	0.00	41.35	2	8,871	0.02%
2021/10/29	16	41.42	10	41.55	41.10	6	8,813	0.07%
2021/10/28	1	42.10	2	42.05	41.90	-1	8,730	-0.01%
2021/10/27	15	42.40	9	42.36	42.25	6	8,705	0.07%
2021/10/26	31	42.36	1	42.35	42.40	30	8,666	0.35%
2021/10/25	4	42.38	0	0.00	42.70	4	8,597	0.05%
2021/10/22	1	42.65	3	42.17	42.20	-2	8,522	-0.02%
2021/10/21	10	43.03	4	42.80	43.10	6	8,420	0.07%
2021/10/20	8	41.86	2	42.35	41.40	6	8,208	0.07%
2021/10/19	12	42.60	7	41.96	41.90	5	8,091	0.06%
2021/10/18	5	43.84	87	43.69	42.15	-82	7,879	-1.04%
2021/10/15	48	43.53	3.1	43.80	44.25	44.9	7,551	0.59%
2021/10/14	31	43.09	11	43.02	42.95	20	7,346	0.27%
2021/10/13	19	43.22	37.1	42.54	43.65	-18.1	7,244	-0.25%
2021/10/12	51	43.40	16	42.87	42.70	35	7,081	0.49%
2021/10/08	25	44.36	29.1	44.65	44.20	-4.1	6,883	-0.06%
2021/10/07	4	42.60	4	42.64	43.05	0	6,326	0.00%
2021/10/06	8	41.98	11	41.20	42.15	-3	6,118	-0.05%
2021/10/05	39	40.08	51	40.27	40.30	-12	5,905	-0.20%
2021/10/04	20	40.58	9	40.56	40.60	11	5,852	0.19%
2021/10/01	42	41.40	0	0.00	40.25	42	5,782	0.73%
2021/09/30	11	42.11	12	42.35	42.70	-1	5,642	-0.02%
2021/09/29	1	42.10	2	42.15	42.00	-1	5,550	-0.02%
2021/09/28	3	42.67	8	42.18	42.80	-5	5,453	-0.09%
2021/09/27	11	44.63	26	43.68	43.10	-15	5,411	-0.28%
2021/09/24	1	43.55	7	43.79	44.00	-6	5,138	-0.12%
2021/09/23	20	43.74	9	43.38	43.80	11	4,989	0.22%
2021/09/22	77	44.22	63	44.08	43.70	14	4,756	0.29%
2021/09/17	45	43.42	93	42.83	43.95	-48	4,291	-1.12%
2021/09/16	33	41.10	28	41.23	41.15	5	3,610	0.14%
2021/09/15	17	39.38	4	39.39	40.30	13	3,399	0.38%
2021/09/14	1	38.00	0	0.00	38.25	1	3,195	0.03%
2021/09/13	0	0.00	0	38.00	38.05	0	3,189	0.00%
2021/09/10	0	0.00	1	37.15	37.15	-1	3,229	-0.03%
2021/09/03	0	0.00	1	38.05	38.10	-1	3,381	-0.03%
2021/09/01	5	38.00	3	37.95	38.00	2	3,369	0.06%
2021/08/31	1	37.75	0	0.00	37.85	1	3,366	0.03%
2021/08/30	23	38.22	0	0.00	38.10	23	3,373	0.68%
2021/08/27	0	0.00	2	38.05	38.00	-2	3,369	-0.06%
2021/08/26	2	37.95	0	0.00	37.45	2	3,367	0.06%
2021/08/25	1	37.20	0	0.00	37.30	1	3,369	0.03%
2021/08/23	1	36.65	0	0.00	36.65	1	3,411	0.03%
2021/08/20	23	36.48	0	0.00	36.35	23	3,439	0.67%
2021/08/18	2	36.70	0	0.00	37.55	2	3,469	0.06%
2021/08/17	2	37.50	0	0.00	37.00	2	3,480	0.06%
2021/08/16	2	38.40	0	0.00	37.80	2	3,481	0.06%
2021/08/13	4	38.61	1	38.50	38.50	3	3,483	0.09%
2021/08/11	0	0.00	2	39.10	39.15	-2	3,558	-0.06%
2021/08/10	5	39.90	1	39.40	39.40	4	3,646	0.11%
2021/08/09	0	0.00	1	40.35	40.35	-1	3,746	-0.03%
2021/08/06	3	41.25	10	41.70	40.90	-7	3,899	-0.18%
2021/08/05	1	40.45	1	40.35	40.10	0	3,965	0.00%
2021/08/03	3	39.50	0	0.00	39.40	3	4,282	0.07%
2021/07/30	0	0.00	3	39.97	39.90	-3	4,420	-0.07%
2021/07/27	1	41.35	0	0.00	40.40	1	4,794	0.02%
2021/07/26	5	40.95	0	0.00	40.85	5	4,940	0.10%
2021/07/22	2	40.70	0	0.00	40.70	2	5,087	0.04%
2021/07/21	0	0.00	20	39.95	40.00	-20	5,135	-0.39%
2021/07/19	2	41.63	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	0.00	19	42.52	42.50	-19	5,419	-0.35%
2021/07/15	0	0.00	1	41.75	41.75	-1	5,568	-0.02%
2021/07/14	0	0.00	6	41.55	41.15	-6	5,798	-0.10%
2021/07/13	0	0.00	2	42.25	42.00	-2	5,921	-0.03%
2021/07/09	1	42.00	0	0.00	41.95	1	6,373	0.02%
2021/07/07	0	0.00	1	42.75	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	4.3	42.90	42.70	-4.3	7,871	-0.05%
2021/07/05	2	43.48	2	43.10	42.80	0	8,124	0.00%
2021/07/02	1	43.15	0	0.00	43.00	1	8,189	0.01%
2021/07/01	0	0.00	1	43.00	42.15	-1	8,194	-0.01%
2021/06/30	2	42.60	3	42.50	42.60	-1	8,237	-0.01%
2021/06/28	1	42.30	1	42.25	42.50	0	8,484	0.00%
2021/06/25	0	0.00	5.7	42.68	42.50	-5.7	8,515	-0.07%
2021/06/24	10.7	42.39	13.1	42.36	42.75	-2.4	8,614	-0.03%
2021/06/23	0	0.00	8	40.81	41.60	-8	8,997	-0.09%
2021/06/18	0	0.00	1	40.45	40.50	-1	10,830	-0.01%
2021/06/07	0	0.00	1	39.51	39.80	-1	11,473	-0.01%
2021/06/04	0	0.00	6	40.23	40.15	-6	11,526	-0.05%
2021/06/03	0	0.00	11	40.20	40.10	-11	11,617	-0.09%
2021/06/02	1.1	40.12	1	40.00	40.10	0.1	11,720	0.00%
2021/06/01	0	0.00	14	40.00	40.10	-14	11,728	-0.12%
2021/05/31	0	0.00	2.1	39.51	39.45	-2.1	11,793	-0.02%
2021/05/28	2	39.48	1	39.80	39.70	1	11,827	0.01%
2021/05/27	0	0.00	1	39.00	38.80	-1	11,868	-0.01%
2021/05/26	0	0.00	2	39.35	39.80	-2	11,895	-0.02%
2021/05/25	3	40.05	0	0.00	39.55	3	12,015	0.02%
2021/05/24	2	39.28	1	39.45	39.50	1	12,265	0.01%
2021/05/21	0	39.20	1	39.15	39.20	-1	12,377	-0.01%
2021/05/20	2.1	38.87	0	0.00	38.60	2.1	12,562	0.02%
2021/05/19	1	39.00	2	38.85	39.20	-1	12,798	-0.01%
2021/05/18	1	36.85	2.2	37.57	38.85	-1.2	12,797	-0.01%
2021/05/17	6	36.59	1	38.08	36.00	5	12,762	0.04%
2021/05/14	27	39.12	2	40.25	38.90	25	12,672	0.20%
2021/05/13	1.1	37.35	2	38.80	38.40	-0.9	12,556	-0.01%
2021/05/12	11	38.65	5	36.77	38.10	6	12,478	0.05%
2021/05/11	8.1	40.95	0	0.00	40.60	8.1	12,357	0.07%
2021/05/07	4	42.90	1	42.50	42.90	3	12,358	0.02%
2021/05/06	1	40.40	2.1	41.01	40.55	-1.1	12,440	-0.01%
2021/05/05	2.1	41.01	0	0.00	40.40	2.1	12,720	0.02%
2021/05/04	3.1	42.95	1	39.85	40.50	2.1	12,698	0.02%
2021/05/03	2.1	43.78	6	43.51	42.95	-3.9	12,571	-0.03%
2021/04/29	1	45.30	7	45.46	45.40	-6	12,565	-0.05%
2021/04/28	0.1	45.45	0	0.00	45.15	0.1	12,567	0.00%
2021/04/27	8	45.25	1	45.59	45.60	7	12,645	0.06%
2021/04/26	0	0.00	4	44.90	44.75	-4	12,694	-0.03%
2021/04/23	1	44.70	17	44.70	44.60	-16	12,780	-0.13%
2021/04/22	11	45.35	7	46.51	44.35	4	12,901	0.03%
2021/04/21	17	46.62	0.1	46.60	46.50	16.9	12,842	0.13%
2021/04/20	4	47.74	10.1	47.50	47.85	-6.1	12,734	-0.05%
2021/04/19	1	46.30	2	46.20	46.40	-1	12,771	-0.01%
2021/04/16	3	45.77	16	45.62	45.65	-13	12,810	-0.10%
2021/04/15	8.3	46.19	15	45.55	45.55	-6.7	12,884	-0.05%
2021/04/14	9	46.48	9.2	46.69	47.20	-0.2	12,794	0.00%
2021/04/13	61	47.03	9.1	47.53	46.80	51.9	13,010	0.40%
2021/04/12	12	46.49	14	46.15	46.30	-2	12,787	-0.02%
2021/04/09	5	44.87	10.1	44.95	44.70	-5.1	13,190	-0.04%
2021/04/08	3	44.27	6	43.98	44.05	-3	13,439	-0.02%
2021/04/07	5	43.92	0	0.00	43.95	5	13,403	0.04%
2021/04/06	7	44.16	1	44.00	44.00	6	13,536	0.04%
2021/04/01	6	43.88	3.2	44.18	44.45	2.8	14,220	0.02%
2021/03/31	13.2	44.06	6	44.02	44.05	7.2	14,437	0.05%
2021/03/30	3	43.25	18	43.26	43.35	-15	14,258	-0.11%
2021/03/29	3	43.47	1	43.35	43.45	2	14,224	0.01%
2021/03/26	7	43.69	22	43.89	43.25	-15	14,084	-0.11%
2021/03/25	39	46.19	27	46.53	45.10	12	13,578	0.09%
2021/03/24	58	45.44	36	45.73	46.65	22	12,788	0.17%
2021/03/23	1	42.30	6	42.91	42.45	-5	11,679	-0.04%
2021/03/19	2	42.30	4	42.16	42.10	-2	11,540	-0.02%
2021/03/18	5	43.40	0	0.00	42.80	5	11,438	0.04%
2021/03/17	14	43.51	14	43.35	43.30	0	11,313	0.00%
2021/03/16	6	42.85	2	43.05	42.75	4	11,058	0.04%
2021/03/11	1	42.30	1	42.70	42.40	0	10,998	0.00%
2021/03/10	6	42.47	16	42.66	42.35	-10	10,968	-0.09%
2021/03/09	1	42.25	1	42.75	42.85	0	10,911	0.00%
2021/03/08	3	41.85	11	42.13	42.10	-8	10,839	-0.07%
2021/03/05	6	41.29	0	0.00	41.50	6	10,725	0.06%
2021/03/04	4	41.65	2	41.68	41.60	2	10,714	0.02%
2021/03/03	0	0.00	6	41.82	41.85	-6	10,655	-0.06%
2021/03/02	2	41.75	2	42.10	41.20	0	10,597	0.00%
2021/02/26	0	0.00	1	41.65	41.65	-1	10,553	-0.01%
2021/02/25	9.2	42.59	31	42.57	42.60	-21.9	10,566	-0.21%
2021/02/24	36	42.15	2	42.85	41.40	34	10,518	0.32%
2021/02/23	2	43.03	7.3	43.35	43.55	-5.3	10,325	-0.05%
2021/02/22	58	42.97	1	43.20	42.90	57	10,227	0.56%
2021/02/19	17	42.00	46	42.54	43.70	-29	10,159	-0.29%
2021/02/18	14	40.89	4	41.30	41.10	10	9,965	0.10%
2021/02/17	2	40.70	1	40.70	40.90	1	10,053	0.01%
2021/02/05	1	40.10	29	40.30	40.00	-28	10,018	-0.28%
2021/02/04	2	40.43	0	0.00	40.35	2	9,982	0.02%
2021/02/03	23	41.15	105	41.16	40.95	-82	9,973	-0.82%	大賣/
2021/02/02	21	41.20	46	41.25	41.15	-25	9,943	-0.25%
2021/02/01	1	41.10	5	40.39	40.45	-4	9,892	-0.04%
2021/01/29	117	41.49	15	41.25	40.90	102	9,858	1.03%	大買/鉅額交易
2021/01/28	26.1	41.59	8	41.71	41.35	18.1	9,789	0.19%
2021/01/27	42	41.67	35	41.80	43.20	7	9,589	0.07%
2021/01/26	4.2	41.36	3	42.10	41.10	1.2	9,261	0.01%
2021/01/25	53.1	42.45	0.1	42.00	41.95	53	9,225	0.57%
2021/01/22	32	42.11	58	42.68	43.20	-26	9,197	-0.28%
2021/01/21	51	41.59	56	41.00	40.95	-5	9,061	-0.06%
2021/01/20	24.1	42.19	11	42.35	41.45	13.1	8,987	0.15%
2021/01/19	42	43.25	35	43.89	43.05	7	8,845	0.08%
2021/01/18	23	42.93	22	42.85	43.55	1	8,730	0.01%
2021/01/15	104	43.40	91	42.76	42.75	13	8,578	0.15%	大買/
2021/01/14	79	44.45	51	44.75	44.30	28	8,366	0.33%
2021/01/13	3	44.73	10	44.45	44.45	-7	8,162	-0.09%
2021/01/12	188.1	44.52	157	44.32	43.95	31.1	8,071	0.39%	大買/大賣/
2021/01/11	14.5	47.03	12	47.90	46.80	2.5	7,913	0.03%
2021/01/08	36.1	47.29	62	47.26	46.55	-25.9	7,853	-0.33%
2021/01/07	112	48.16	56	48.44	48.00	56	7,662	0.73%	大買/
2021/01/06	103	49.71	49	50.18	49.00	54	7,415	0.73%	大買/
2021/01/05	51	49.29	22	49.89	48.85	29	6,700	0.43%
2021/01/04	56	49.19	24	49.58	50.90	32	6,279	0.51%
2020/12/31	61	45.59	206.1	45.45	46.90	-145.1	5,551	-2.61%	大賣/鉅額交易
2020/12/30	17	42.08	11	42.47	42.85	6	5,130	0.12%
2020/12/29	19	42.23	9	42.29	42.20	10	5,130	0.19%
2020/12/28	66.7	43.69	24	43.80	43.50	42.7	4,966	0.86%
2020/12/25	4	39.70	32.1	39.97	41.05	-28.1	4,236	-0.66%
2020/12/22	0	0.00	4.3	37.25	37.00	-4.3	3,990	-0.11%
2020/12/21	9	37.42	0	0.00	37.25	9	3,955	0.23%
2020/12/18	1	36.80	0	0.00	37.55	1	3,965	0.03%
2020/12/17	2	37.50	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0	0.00	4	37.19	37.50	-4	4,059	-0.10%
2020/12/15	1	36.75	0	0.00	36.50	1	4,114	0.02%
2020/12/14	11	36.65	0	0.00	36.70	11	4,295	0.26%
2020/12/11	6	36.92	2	36.80	36.80	4	4,351	0.09%
2020/12/10	10	37.90	0	0.00	37.65	10	4,463	0.22%
2020/12/09	3	37.85	0	0.00	37.85	3	4,563	0.07%
2020/12/07	14	37.85	0	0.00	37.65	14	4,911	0.29%
2020/12/04	2	38.35	0.1	38.25	38.45	1.9	5,046	0.04%
2020/12/03	6	38.38	0	0.00	38.25	6	5,035	0.12%
2020/12/02	6	38.20	3.2	38.84	38.55	2.8	5,096	0.06%
2020/12/01	5	38.78	0	0.00	38.80	5	5,203	0.10%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/27	0	0.00	1	38.80	39.35	-1	5,360	-0.02%
2020/11/25	1	39.45	0	0.00	39.50	1	5,902	0.02%
2020/11/24	6	38.79	125	38.87	38.75	-119	6,017	-1.98%	大賣/鉅額交易
2020/11/23	2	40.13	6	40.72	40.10	-4	6,060	-0.07%
2020/11/20	0	0.00	12	39.87	40.05	-12	6,286	-0.19%
2020/11/19	0.4	38.75	5	39.00	38.90	-4.6	6,314	-0.07%
2020/11/18	1	38.15	3	38.57	39.00	-2	6,319	-0.03%
2020/11/17	1	37.05	5	37.77	38.10	-4	6,289	-0.06%
2020/11/16	0	0.00	2	37.33	37.70	-2	6,399	-0.03%
2020/11/13	0	0.00	1	36.80	36.25	-1	6,375	-0.02%
2020/11/11	3.6	35.78	2	35.90	35.90	1.6	6,804	0.02%
2020/11/10	1	35.20	4	35.20	35.05	-3	6,818	-0.04%
2020/11/09	1	34.60	2	34.55	34.50	-1	6,897	-0.01%
2020/11/06	6	34.15	10	33.95	34.00	-4	7,052	-0.06%
2020/11/05	12	34.84	0	0.00	34.90	12	7,399	0.16%
2020/11/04	1	35.00	1	35.30	35.15	0	7,647	0.00%
2020/11/03	0	0.00	0.6	35.10	35.05	-0.6	7,742	-0.01%
2020/11/02	2	34.63	19	34.50	34.90	-17	7,806	-0.22%
2020/10/30	9	36.61	1	37.55	35.60	8	7,864	0.10%
2020/10/29	0	37.55	0	0.00	37.55	0	7,849	0.00%
2020/10/28	0.1	38.10	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	20.6	38.20	27	38.14	38.20	-6.4	7,957	-0.08%
2020/10/26	0.1	38.20	0	0.00	38.30	0.1	8,080	0.00%
2020/10/21	0	0.00	0.8	38.20	38.20	-0.8	8,288	-0.01%
2020/10/20	2.3	37.93	0	0.00	38.30	2.3	8,430	0.03%
2020/10/19	20.6	38.90	39.7	39.78	38.00	-19.1	8,490	-0.23%
2020/10/06	12	23.50	0	0.00	23.95	12	8,403	0.14%
2020/10/05	6	22.85	1	22.85	22.85	5	8,393	0.06%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/29	5	23.45	15	23.28	23.30	-10	8,629	-0.12%
2020/09/25	0	0.00	1	22.90	22.60	-1	8,961	-0.01%
2020/09/24	2	22.43	0	0.00	22.55	2	8,931	0.02%
2020/09/23	1	22.90	0	0.00	22.80	1	8,866	0.01%
2020/09/22	1	23.45	0	0.00	23.40	1	8,809	0.01%
2020/09/21	0	0.00	1	24.20	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	1	24.20	24.30	-1	8,856	-0.01%
2020/09/17	0	0.00	5	23.80	23.75	-5	8,918	-0.06%
2020/09/16	0	0.00	3	23.60	23.50	-3	8,958	-0.03%
2020/09/15	0	0.00	10	23.80	23.75	-10	8,950	-0.11%
2020/09/14	0	0.00	36	23.56	23.60	-36	9,023	-0.40%
2020/09/11	1	23.95	0	0.00	23.70	1	9,128	0.01%
2020/09/10	0	0.00	1	24.30	24.35	-1	9,194	-0.01%
2020/09/09	3	24.30	48	24.43	24.45	-45	9,265	-0.49%
2020/09/08	3	24.62	8	24.32	24.25	-5	9,286	-0.05%
2020/09/07	2.7	25.38	41	25.51	25.20	-38.3	9,275	-0.41%
2020/09/04	46	25.44	6	25.45	25.45	40	9,415	0.42%
2020/09/03	0	0.00	33	25.54	25.30	-33	9,458	-0.35%
2020/09/02	2	25.45	9	25.43	25.70	-7	9,787	-0.07%
2020/09/01	0	0.00	22	25.29	25.90	-22	10,242	-0.21%
2020/08/31	38	25.59	15	25.38	25.30	23	10,258	0.22%
2020/08/28	8	24.74	1	24.90	24.65	7	10,694	0.07%
2020/08/27	29	24.91	1	24.70	24.75	28	10,730	0.26%
2020/08/26	8	25.06	217	24.42	25.10	-209	10,706	-1.95%	大賣/鉅額交易
2020/08/25	15	24.47	50	24.45	24.40	-35	10,706	-0.33%
2020/08/24	18	24.71	27	24.70	24.85	-9	10,717	-0.08%
2020/08/21	0	0.00	65	25.03	25.10	-65	10,745	-0.60%
2020/08/20	10	23.45	10	23.33	23.30	0	10,541	0.00%
2020/08/19	7	24.96	6	24.35	24.75	1	10,319	0.01%
2020/08/18	7	25.14	14	25.34	25.35	-7	10,271	-0.07%
2020/08/17	15	25.02	19	24.91	25.15	-4	10,263	-0.04%
2020/08/14	4	23.98	1	23.90	23.85	3	10,253	0.03%
2020/08/13	5	24.54	2	24.55	24.40	3	10,722	0.03%
2020/08/12	3.2	24.36	57	24.35	24.40	-53.8	11,160	-0.48%
2020/08/11	1	24.15	49	24.40	24.55	-48	11,315	-0.42%
2020/08/10	2.1	24.29	1	24.20	24.20	1.1	11,238	0.01%
2020/08/07	11	24.32	9	24.46	24.00	2	11,141	0.02%
2020/08/06	1	24.00	11	23.95	23.90	-10	10,896	-0.09%
2020/08/05	1	23.60	5	23.50	23.50	-4	10,748	-0.04%
2020/08/04	0	0.00	3	23.47	23.50	-3	10,813	-0.03%
2020/08/03	2	23.05	1	23.40	23.45	1	10,766	0.01%
2020/07/31	1	22.55	20	23.73	23.70	-19	10,628	-0.18%
2020/07/30	2	22.98	2	22.13	23.00	0	10,275	0.00%
2020/07/29	6	21.87	1	21.95	21.80	5	10,056	0.05%
2020/07/27	1	20.95	0	0.00	20.70	1	10,058	0.01%
2020/07/24	2	21.48	1	21.20	21.10	1	10,072	0.01%
2020/07/23	1	22.00	1	21.90	21.85	0	10,053	0.00%
2020/07/22	2	21.75	0	0.00	21.65	2	10,037	0.02%
2020/07/21	0	0.00	1	22.10	21.90	-1	10,042	-0.01%
2020/07/16	1	21.80	0	0.00	21.80	1	10,100	0.01%
2020/07/15	7	21.77	1	21.75	21.65	6	10,074	0.06%
2020/07/14	3	21.50	0	0.00	21.55	3	10,050	0.03%
2020/07/13	0	0.00	1	21.35	21.45	-1	10,089	-0.01%
2020/07/10	1	21.10	3	21.07	21.10	-2	10,118	-0.02%
2020/07/09	0	0.00	1	21.10	21.10	-1	10,131	-0.01%
2020/07/08	7	21.41	0	0.00	21.40	7	10,172	0.07%
2020/07/07	5	21.59	5	22.15	22.25	0	10,259	0.00%
2020/07/03	0	0.00	10	21.20	21.20	-10	11,003	-0.09%
2020/07/02	0	0.00	35	21.44	21.25	-35	11,299	-0.31%
2020/07/01	0	0.00	1	21.30	21.35	-1	11,619	-0.01%
2020/06/30	0	0.00	27	21.43	21.55	-27	11,996	-0.23%
2020/06/29	0	0.00	19	21.46	21.15	-19	12,611	-0.15%
2020/06/24	2	21.95	1	21.90	21.90	1	12,541	0.01%
2020/06/23	15	22.10	0	0.00	22.15	15	12,518	0.12%
2020/06/22	2	22.40	0	0.00	22.55	2	12,531	0.02%
2020/06/19	10	22.65	7	22.84	22.50	3	12,547	0.02%
2020/06/18	12	22.41	0	0.00	22.50	12	12,504	0.10%
2020/06/16	0	0.00	1	22.50	22.80	-1	12,489	-0.01%
2020/06/15	11	22.37	3	22.77	22.10	8	12,420	0.06%
2020/06/12	12	22.19	9	22.27	22.25	3	12,415	0.02%
2020/06/11	52	23.44	53	22.72	22.70	-1	12,296	-0.01%
2020/06/10	13	23.64	91	23.76	23.85	-78	12,240	-0.64%
2020/06/09	11	23.87	11	23.62	23.85	0	12,160	0.00%
2020/06/08	120	23.36	133	23.72	23.20	-13	11,764	-0.11%	大買/大賣/
2020/06/05	117	22.21	131	22.41	22.30	-14	11,237	-0.12%	大買/大賣/
2020/06/04	4	20.74	79.5	21.12	22.35	-75.5	11,126	-0.68%
2020/06/03	1	20.35	0	0.00	20.35	1	10,578	0.01%
2020/06/01	1	20.20	6	20.18	20.30	-5	10,650	-0.05%
2020/05/29	0	0.00	1	19.90	19.80	-1	10,614	-0.01%
2020/05/28	24	20.27	2	19.80	19.80	22	10,651	0.21%
2020/05/27	0	0.00	10	19.80	19.90	-10	10,612	-0.09%
2020/05/26	0	0.00	2	19.95	19.90	-2	10,745	-0.02%
2020/05/25	0	0.00	2	20.20	20.25	-2	10,725	-0.02%
2020/05/22	0	0.00	10	20.25	20.05	-10	10,719	-0.09%
2020/05/21	1	20.65	38	20.61	20.60	-37	10,663	-0.35%
2020/05/20	12	19.69	63	20.28	20.35	-51	10,541	-0.48%
2020/05/19	18	19.24	88	19.25	19.70	-70	10,116	-0.69%
2020/05/18	1	17.60	6	17.93	17.95	-5	9,692	-0.05%
2020/05/14	1	16.70	2	16.78	16.70	-1	9,458	-0.01%
2020/05/13	1	17.05	3	16.90	16.95	-2	9,527	-0.02%
2020/05/11	5	16.95	2	17.00	16.90	3	9,800	0.03%
2020/05/08	12	16.45	2	16.45	16.35	10	10,006	0.10%
2020/05/07	1	16.50	1	16.40	16.45	0	10,091	0.00%
2020/05/06	2	16.58	0	0.00	16.40	2	10,143	0.02%
2020/05/05	3	16.60	0	0.00	16.65	3	10,113	0.03%
2020/05/04	2	16.90	0	0.00	16.70	2	10,085	0.02%
2020/04/30	1	17.75	6	17.41	17.40	-5	10,060	-0.05%
2020/04/29	1	17.65	0	0.00	17.55	1	9,996	0.01%
2020/04/28	0	0.00	2	16.80	16.90	-2	9,978	-0.02%
2020/04/23	3	16.85	0	0.00	17.00	3	9,776	0.03%
2020/04/22	2	16.55	2	16.50	16.55	0	9,690	0.00%
2020/04/21	5	16.94	0	0.00	16.75	5	9,616	0.05%
2020/04/20	0	0.00	6	17.77	17.70	-6	9,464	-0.06%
2020/04/17	2	17.83	2	17.85	17.80	0	9,427	0.00%
2020/04/16	2	18.00	3	18.17	18.20	-1	9,317	-0.01%
2020/04/15	8	18.47	27	18.59	18.35	-19	9,244	-0.21%
2020/04/14	0	0.00	6	18.73	18.45	-6	9,153	-0.07%
2020/04/13	7	18.72	11	18.43	18.70	-4	9,024	-0.04%
2020/04/10	8	18.76	4.2	18.83	18.75	3.8	8,882	0.04%
2020/04/09	38	18.83	55	18.91	18.50	-17	8,637	-0.20%
2020/04/08	14	17.93	56	18.09	18.15	-42	7,968	-0.53%
2020/04/07	11	16.01	1	16.05	16.50	10	7,539	0.13%
2020/04/06	5	15.25	12	15.01	15.55	-7	7,210	-0.10%
2020/04/01	20	14.84	37	14.78	14.85	-17	6,853	-0.25%
2020/03/31	39	14.75	9	14.75	14.70	30	6,443	0.47%
2020/03/27	13	16.50	0	0.00	16.30	13	5,786	0.22%
2020/03/26	23	16.34	1	16.15	16.65	22	5,713	0.39%
2020/03/25	2	15.65	0	0.00	15.50	2	5,625	0.04%
2020/03/24	5.2	14.91	0	0.00	14.65	5.2	5,551	0.09%
2020/03/23	3	14.45	10	14.60	14.45	-7	5,505	-0.13%
2020/03/20	11	15.16	0	0.00	15.15	11	5,562	0.20%
2020/03/19	2	14.50	1	14.75	14.50	1	5,495	0.02%
2020/03/18	3	16.43	0	0.00	16.10	3	5,345	0.06%
2020/03/17	3	16.42	2	16.50	16.40	1	5,310	0.02%
2020/03/16	4	17.00	0	0.00	17.00	4	5,212	0.08%
2020/03/13	37	17.24	4	16.93	17.60	33	5,173	0.64%
2020/03/12	3	18.72	11	19.02	18.60	-8	5,023	-0.16%
2020/03/11	2	19.93	0	0.00	19.65	2	4,910	0.04%
2020/03/10	0	0.00	1	20.30	20.35	-1	4,867	-0.02%
2020/03/09	6	19.99	4	20.21	20.10	2	4,794	0.04%
2020/03/06	3	20.52	2	20.80	20.35	1	4,655	0.02%
2020/03/05	25	21.04	38	21.02	21.00	-13	4,563	-0.28%
2020/03/04	1	20.60	0	0.00	21.15	1	4,486	0.02%
2020/03/03	1	20.65	0	0.00	20.85	1	4,407	0.02%
2020/03/02	1	20.75	10	20.50	20.30	-9	4,305	-0.21%
2020/02/27	9	21.01	3	21.28	20.40	6	4,172	0.14%
2020/02/26	3	21.33	4	21.56	21.55	-1	4,034	-0.02%
2020/02/24	1	21.00	50	20.85	20.95	-49	3,775	-1.30%
2020/02/21	1	20.80	0	0.00	20.95	1	3,682	0.03%
2020/02/20	0	0.00	10	20.78	21.05	-10	3,614	-0.28%
2020/02/19	1	20.95	1	20.45	20.90	0	3,444	0.00%
2020/02/18	0	0.00	1	20.10	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	25	20.05	20.05	-25	3,311	-0.75%
2020/02/14	2	19.80	0	0.00	19.80	2	3,248	0.06%
2020/02/13	2	20.00	1	20.05	20.00	1	3,221	0.03%
2020/02/12	0	0.00	1	20.00	20.05	-1	3,161	-0.03%
2020/02/11	12	19.83	23	20.25	19.65	-11	3,040	-0.36%
2020/02/10	19	19.83	57	19.98	19.90	-38	2,847	-1.33%
2020/02/07	2	19.05	20	19.31	19.25	-18	2,539	-0.71%
2020/02/06	2	18.20	4	18.58	18.75	-2	2,407	-0.08%
2020/02/04	21	17.45	1	17.15	17.35	20	2,323	0.86%
2020/02/03	13	17.45	5	17.15	17.15	8	2,303	0.35%
2020/01/31	2	18.05	0	0.00	17.90	2	2,244	0.09%
2020/01/30	3	18.07	0	0.00	17.95	3	2,238	0.13%
2020/01/09	1	18.80	0	0.00	18.95	1	2,306	0.04%
2020/01/08	3	18.68	8	18.65	18.70	-5	2,348	-0.21%
2020/01/07	2	19.25	0	0.00	19.00	2	2,321	0.09%
2019/12/30	0	0.00	1	19.35	19.50	-1	2,418	-0.04%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/19	20	19.55	2	19.55	19.45	18	2,550	0.71%
2019/12/18	5	19.70	0	0.00	19.65	5	2,554	0.20%
2019/12/17	0	0.00	9	19.70	19.75	-9	2,559	-0.35%
2019/12/11	1	19.15	0	0.00	19.15	1	2,851	0.04%
2019/12/09	2	18.85	0	0.00	18.85	2	2,849	0.07%
2019/12/04	24	18.95	24	18.95	18.95	0	3,010	0.00%
2019/12/03	2	18.90	0	0.00	18.90	2	3,028	0.07%
2019/12/02	0	0.00	6	18.95	19.00	-6	3,035	-0.20%
2019/11/28	0	0.00	55	18.94	19.15	-55	3,038	-1.81%
2019/11/27	55	18.85	0	0.00	18.80	55	3,037	1.81%
2019/11/26	0.1	18.75	0	0.00	18.80	0.1	3,052	0.00%
2019/11/21	2	18.80	0	0.00	18.75	2	3,116	0.06%
2019/11/19	0	0.00	1	18.80	19.00	-1	3,135	-0.03%
2019/11/15	5	18.54	0	0.00	18.70	5	3,276	0.15%
2019/11/11	1	19.30	0	0.00	19.20	1	3,510	0.03%
2019/11/07	0	0.00	2	19.65	19.60	-2	3,789	-0.05%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/10/31	0	0.00	3	19.50	19.60	-3	4,011	-0.07%
2019/10/24	1	19.55	0	0.00	19.65	1	4,919	0.02%
2019/10/22	2	19.73	0	0.00	19.80	2	4,970	0.04%
2019/10/21	15	19.86	0	0.00	19.85	15	5,024	0.30%
2019/10/18	1	19.35	0	0.00	19.50	1	5,082	0.02%
2019/10/16	1	19.50	0	0.00	19.55	1	5,099	0.02%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/08	1	19.35	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1	19.35	2	19.30	19.40	-1	5,512	-0.02%
2019/10/04	24	19.27	1	19.20	19.40	23	5,551	0.41%
2019/10/02	1	19.60	9	19.65	19.60	-8	5,636	-0.14%
2019/10/01	10	19.89	0	0.00	19.80	10	5,725	0.17%
2019/09/27	22	19.88	12	19.80	19.65	10	5,854	0.17%
2019/09/24	1	20.30	0	0.00	20.25	1	6,196	0.02%
2019/09/23	0	0.00	0	20.40	20.30	0	6,249	0.00%
2019/09/18	5	20.50	0	0.00	20.40	5	6,707	0.07%
2019/09/17	2	20.25	5	20.35	20.10	-3	6,676	-0.04%
2019/09/16	2	21.20	0	0.00	21.35	2	6,610	0.03%
2019/09/11	6	20.98	5	21.00	20.95	1	6,892	0.01%
2019/09/10	2	21.05	0	0.00	21.10	2	6,912	0.03%
2019/09/09	6	21.42	0	0.00	21.35	6	6,974	0.09%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/05	0	0.00	5	20.85	20.85	-5	7,119	-0.07%
2019/09/04	1	20.80	0	0.00	20.90	1	7,295	0.01%
2019/09/03	3	20.98	0	0.00	20.85	3	7,420	0.04%
2019/09/02	1	20.90	0	0.00	20.95	1	7,566	0.01%
2019/08/29	7	20.92	2	20.90	20.90	5	7,911	0.06%
2019/08/27	0	0.00	3	20.90	20.60	-3	8,269	-0.04%
2019/08/26	1	20.75	4	20.75	20.70	-3	8,468	-0.04%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/22	1	21.05	0	0.00	21.00	1	9,296	0.01%
2019/08/20	5	20.69	5	20.70	20.60	0	10,331	0.00%
2019/08/16	5	21.30	0	0.00	21.30	5	10,429	0.05%
2019/08/15	5	21.14	0	0.00	21.10	5	10,583	0.05%
2019/08/14	2	21.50	100	21.80	21.90	-98	10,655	-0.92%
2019/08/12	16	22.33	13	22.47	23.15	3	11,551	0.03%
2019/08/07	5	23.03	0	0.00	23.00	5	11,837	0.04%
2019/08/06	7	22.46	0	0.00	22.70	7	12,036	0.06%
2019/08/05	1	22.90	0	0.00	22.90	1	12,002	0.01%
2019/08/02	0	0.00	2	23.05	23.05	-2	11,956	-0.02%
2019/08/01	1	23.50	1	23.80	23.60	0	11,864	0.00%
2019/07/31	3	24.12	2	24.28	24.00	1	11,789	0.01%
2019/07/30	0	0.00	1	24.60	24.30	-1	11,699	-0.01%
2019/07/29	4	24.20	21	24.49	24.45	-17	11,611	-0.15%
2019/07/26	21	23.24	22	23.91	23.90	-1	11,344	-0.01%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/24	11	22.49	1	22.45	22.35	10	10,959	0.09%
2019/07/23	16	22.61	10	22.76	22.55	6	10,920	0.05%
2019/07/22	3	23.20	1	23.20	23.20	2	10,850	0.02%
2019/07/19	11	23.60	0	0.00	23.35	11	10,746	0.10%
2019/07/18	5	23.39	0	0.00	23.45	5	10,663	0.05%
2019/07/17	3	23.47	0	0.00	23.45	3	10,646	0.03%
2019/07/15	0	0.00	2	23.60	23.90	-2	10,573	-0.02%
2019/07/12	7	23.43	10	23.63	23.15	-3	10,479	-0.03%
2019/07/11	1	23.90	1	23.75	23.95	0	10,325	0.00%
2019/07/10	1	23.85	1	23.95	23.85	0	10,321	0.00%
2019/07/09	2	23.75	0	0.00	23.80	2	10,487	0.02%
2019/07/08	0	0.00	3	23.70	23.60	-3	10,552	-0.03%
2019/07/05	15	23.67	2	23.60	23.60	13	10,474	0.12%
2019/07/04	1	23.65	5	23.41	23.50	-4	10,403	-0.04%
2019/07/03	8	23.18	19	23.23	23.00	-11	10,384	-0.11%
2019/07/02	7	23.45	1	23.60	23.45	6	10,383	0.06%
2019/07/01	8	23.06	13	23.28	23.25	-5	10,231	-0.05%
2019/06/28	0	0.00	11	22.65	22.80	-11	10,096	-0.11%
2019/06/27	1	22.80	3	22.92	22.80	-2	10,070	-0.02%
2019/06/26	1	22.90	5	22.83	22.95	-4	10,027	-0.04%
2019/06/25	1	22.55	1	22.60	22.60	0	10,079	0.00%
2019/06/24	0	0.00	18	22.01	22.10	-18	9,829	-0.18%
2019/06/21	1	22.05	0	0.00	22.05	1	9,757	0.01%
2019/06/20	9	21.93	1	22.10	22.15	8	9,569	0.08%
2019/06/19	0	0.00	1	21.75	21.80	-1	9,332	-0.01%
2019/06/18	3	21.53	0	0.00	21.50	3	9,249	0.03%
2019/06/17	7	21.49	1	21.60	21.45	6	9,199	0.07%
2019/06/14	9	21.74	0	0.00	21.80	9	9,094	0.10%
2019/06/13	15	21.62	1	21.55	21.60	14	9,022	0.16%
2019/06/12	4	22.05	3	22.05	22.00	1	8,821	0.01%
2019/06/11	1	22.45	0	0.00	22.60	1	8,623	0.01%
2019/06/10	16	22.56	0	0.00	22.50	16	8,484	0.19%
2019/06/06	2	22.85	1	22.85	22.55	1	8,361	0.01%
2019/06/05	1	23.15	2	23.70	23.20	-1	8,178	-0.01%
2019/06/04	1	23.20	1	23.45	23.10	0	7,985	0.00%
2019/06/03	11	23.69	2	23.40	23.25	9	7,805	0.12%
2019/05/31	27	23.68	9	23.62	23.85	18	7,586	0.24%
2019/05/30	13	23.97	13	24.06	23.85	0	7,354	0.00%
2019/05/29	8	24.56	9	24.34	24.00	-1	7,142	-0.01%
2019/05/28	31	24.10	48	23.82	23.55	-17	6,501	-0.26%
2019/05/27	8	23.05	77	23.72	23.95	-69	6,045	-1.14%
2019/05/24	13	21.94	0	0.00	21.80	13	5,396	0.24%
2019/05/23	6	21.88	1	22.05	21.80	5	5,322	0.09%
2019/05/22	4	22.16	1	22.60	22.55	3	5,186	0.06%
2019/05/21	5	21.98	14	22.03	22.25	-9	4,989	-0.18%
2019/05/20	52	22.69	12	22.48	22.50	40	4,829	0.83%
2019/05/17	19	21.98	35	21.99	22.15	-16	4,370	-0.37%
2019/05/16	6	20.75	5	20.40	20.50	1	3,649	0.03%
2019/05/14	1	20.05	9	19.93	20.20	-8	3,131	-0.26%
2019/05/13	4	19.26	0	0.00	19.60	4	2,878	0.14%
2019/05/07	1	19.30	0	0.00	19.25	1	2,857	0.03%
2019/05/06	3	19.20	0	0.00	19.25	3	2,864	0.10%
2019/04/30	3	19.63	0	0.00	19.50	3	2,831	0.11%
2019/04/29	1	19.50	0	0.00	19.45	1	2,802	0.04%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/25	0	0.00	5	19.95	19.70	-5	2,782	-0.18%
2019/04/19	0	0.00	20	19.85	19.85	-20	2,786	-0.72%
2019/04/18	0	0.00	3	19.70	19.80	-3	2,787	-0.11%
2019/04/17	5	19.27	0	0.00	19.60	5	2,778	0.18%
2019/04/16	6	19.43	0	0.00	19.20	6	2,716	0.22%
2019/04/15	5	19.72	0	0.00	19.30	5	2,627	0.19%
2019/04/10	0	0.00	16	20.58	20.70	-16	2,286	-0.70%
2019/04/09	1	20.70	0	0.00	20.60	1	2,251	0.04%
2019/04/08	1	20.20	1	19.85	20.25	0	2,147	0.00%
2019/03/28	2	19.88	2	19.95	19.90	0	2,029	0.00%
2019/03/20	1	18.85	0	0.00	18.95	1	2,178	0.05%
2019/02/26	5	18.95	0	0.00	18.95	5	4,119	0.12%
2019/02/22	0	0.00	0.7	18.95	18.95	-0.7	4,106	-0.02%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	1	18.70	0	0.00	18.65	1	4,083	0.02%
2019/02/14	0	0.00	8	18.50	18.50	-8	4,018	-0.20%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/02/12	1	18.50	0	0.00	18.50	1	4,021	0.02%
2019/01/29	3	18.40	6	18.50	18.50	-3	4,053	-0.07%
2019/01/22	0	0.00	5	18.20	18.20	-5	4,039	-0.12%
2019/01/21	0	0.00	40	18.05	18.10	-40	4,046	-0.99%
2019/01/15	0	0.00	5	18.00	18.10	-5	4,168	-0.12%
2019/01/10	10	17.85	5	17.85	17.80	5	4,192	0.12%
2019/01/08	40	17.93	0	0.00	17.80	40	4,224	0.95%
2019/01/07	3	17.80	0	0.00	17.90	3	4,242	0.07%
2019/01/04	17	17.66	10.2	17.70	17.70	6.8	4,275	0.16%
2019/01/02	6	18.03	0	0.00	17.95	6	4,399	0.14%
2018/12/27	3	18.30	0	0.00	18.15	3	4,436	0.07%
2018/12/26	1	18.35	0	0.00	18.25	1	4,430	0.02%
2018/12/25	0	0.00	1	18.40	18.25	-1	4,443	-0.02%
2018/12/24	16	18.56	5	18.60	18.55	11	4,446	0.25%
2018/12/22	1	18.90	10	19.05	18.90	-9	4,408	-0.20%
2018/12/21	2	19.33	4	19.15	19.25	-2	4,489	-0.04%
2018/12/19	3	19.55	3	19.50	19.45	0	4,479	0.00%
2018/12/18	6	19.74	0	0.00	19.35	6	4,449	0.13%
2018/12/17	10	20.35	5	20.57	20.60	5	4,288	0.12%
2018/12/14	2	20.55	5	20.45	20.55	-3	4,241	-0.07%
2018/12/13	5	20.10	5	20.02	20.30	0	4,159	0.00%
2018/12/12	3	19.85	3	20.00	20.10	0	4,143	0.00%
2018/12/11	15	20.00	0	0.00	19.80	15	4,108	0.37%
2018/12/10	1	20.10	5	20.04	20.10	-4	4,107	-0.10%
2018/12/07	12	20.15	5	19.75	20.05	7	4,060	0.17%
2018/12/06	29	20.59	202	20.05	20.05	-173	3,944	-4.39%	大賣/鉅額交易
2018/12/05	229	20.37	30	20.72	21.00	199	3,702	5.37%	大買/鉅額交易
2018/12/04	5	19.42	47	19.62	20.00	-42	2,803	-1.50%
2018/12/03	7	18.20	0	0.00	18.20	7	2,479	0.28%
2018/11/29	1	18.00	0	0.00	18.00	1	2,368	0.04%
2018/11/26	1	18.00	0	0.00	18.00	1	2,363	0.04%
2018/11/20	3	18.10	3	18.05	18.00	0	2,400	0.00%
2018/11/15	10	18.25	2	18.10	18.20	8	2,392	0.33%
2018/11/12	1	18.10	0	0.00	18.00	1	2,442	0.04%
2018/11/08	0	0.00	2	18.20	18.25	-2	2,505	-0.08%
2018/11/05	0	0.00	2	17.85	17.95	-2	2,551	-0.08%
2018/10/30	0	0.00	2	17.75	17.60	-2	2,575	-0.08%
2018/10/29	1	17.65	0	0.00	17.60	1	2,587	0.04%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/24	10	18.55	0	0.00	18.60	10	2,622	0.38%
2018/10/16	30	19.35	0	0.00	19.10	30	2,604	1.15%
2018/10/12	37	19.47	30	19.55	19.60	7	2,525	0.28%
2018/10/11	4	19.70	0	0.00	19.65	4	2,494	0.16%
2018/10/05	2	20.80	0	0.00	20.75	2	2,396	0.08%
2018/09/28	40	21.56	2	21.75	21.70	38	2,325	1.63%
2018/09/13	0	0.00	30	20.80	20.85	-30	2,604	-1.15%
2018/09/11	1	20.40	0	0.00	20.45	1	2,756	0.04%
2018/09/10	2	20.28	2	20.35	20.30	0	2,855	0.00%
2018/09/07	20	20.50	0	0.00	20.30	20	2,917	0.69%
2018/09/05	10	20.95	0	0.00	20.85	10	2,932	0.34%
2018/09/04	20	21.05	0	0.00	21.05	20	2,957	0.68%
2018/08/31	47	21.16	0	0.00	21.05	47	3,042	1.54%
2018/08/30	1	21.05	0	0.00	21.05	1	3,052	0.03%
2018/08/29	16	21.03	0	0.00	21.05	16	3,092	0.52%
2018/08/28	0	0.00	2	20.75	20.75	-2	3,085	-0.06%
2018/08/22	0	0.00	3	20.57	20.45	-3	3,234	-0.09%
2018/08/16	6	20.21	5	20.30	20.25	1	3,326	0.03%
2018/08/14	25	20.64	0	0.00	20.60	25	3,334	0.75%
2018/08/13	27	20.98	0	0.00	20.70	27	3,393	0.80%
2018/08/10	25	21.15	0	0.00	21.15	25	3,482	0.72%
2018/08/09	75	21.02	0	0.00	21.00	75	3,584	2.09%
2018/08/06	20	21.08	0	0.00	21.05	20	3,922	0.51%
2018/08/02	41	21.43	0	0.00	21.20	41	3,905	1.05%
2018/08/01	0	0.00	1	21.30	21.40	-1	3,874	-0.03%
2018/07/30	45	21.10	0	0.00	21.10	45	3,785	1.19%
2018/07/27	26	21.05	0	0.00	21.05	26	3,781	0.69%
2018/07/26	85	21.20	0	0.00	21.10	85	3,773	2.25%
2018/07/24	0	0.00	1	21.10	21.10	-1	3,757	-0.03%
2018/07/23	1	21.00	0	0.00	20.95	1	3,725	0.03%
2018/07/20	1	20.80	0	0.00	20.90	1	3,724	0.03%
2018/07/18	31	20.75	0	0.00	20.80	31	3,732	0.83%
2018/07/17	0	0.00	30	21.15	21.25	-30	3,705	-0.81%
2018/07/16	1	21.15	0	0.00	21.15	1	3,664	0.03%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/07/06	1	20.85	0	0.00	20.60	1	3,646	0.03%
2018/07/05	0	0.00	4	20.85	20.85	-4	3,629	-0.11%
2018/07/03	1	21.20	0	0.00	20.80	1	3,682	0.03%
2018/07/02	7	21.26	0	0.00	21.20	7	3,655	0.19%
2018/06/29	1	21.40	0	0.00	21.10	1	3,658	0.03%
2018/06/28	10	21.48	0	0.00	21.45	10	3,551	0.28%
2018/06/25	1	21.85	0	0.00	21.75	1	3,444	0.03%
2018/06/22	12	21.70	14	22.03	22.15	-2	3,429	-0.06%
2018/06/21	55	22.03	0	0.00	21.85	55	3,285	1.67%
2018/06/20	10	22.10	6	22.18	22.10	4	3,202	0.12%
2018/06/19	12	22.09	4	22.05	22.05	8	3,155	0.25%
2018/06/15	4	22.44	0	0.00	22.35	4	3,063	0.13%
2018/06/14	3	22.65	0	0.00	22.60	3	2,981	0.10%
2018/06/12	1	22.75	0	0.00	22.80	1	3,019	0.03%
2018/06/08	11	23.10	0	0.00	23.10	11	2,938	0.37%
2018/06/06	10	23.30	0	0.00	23.20	10	2,942	0.34%
2018/05/30	1	23.30	0	0.00	23.15	1	2,890	0.03%
2018/05/28	6	23.33	0	0.00	23.35	6	2,879	0.21%
2018/05/25	14	23.45	0	0.00	23.45	14	2,885	0.49%
2018/05/24	30	23.63	0	0.00	23.55	30	2,911	1.03%
2018/05/23	60	23.83	0	0.00	23.75	60	2,847	2.11%
2018/05/22	0	0.00	4	24.13	23.90	-4	2,813	-0.14%
2018/05/21	0	0.00	9	24.31	24.20	-9	2,789	-0.32%
2018/05/18	61	24.17	9	24.32	24.15	52	2,730	1.90%
2018/05/17	59	24.19	11	24.26	24.05	48	2,626	1.83%
2018/05/16	3	23.88	0	0.00	23.80	3	2,492	0.12%
2018/05/15	13	23.88	6	23.88	24.00	7	2,474	0.28%
2018/05/14	12	24.11	2	23.80	23.95	10	2,493	0.40%
2018/05/10	3	22.50	0	0.00	22.50	3	2,254	0.13%
2018/05/09	0	0.00	1	22.65	22.40	-1	2,256	-0.04%
2018/05/02	0	0.00	1	22.70	22.80	-1	2,300	-0.04%
2018/04/30	5	22.45	0	0.00	22.65	5	2,311	0.22%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/02	10	22.55	0	0.00	22.60	10	2,807	0.36%
2018/03/31	10	22.60	0	0.00	22.60	10	2,899	0.34%
2018/03/30	0	0.00	2	22.55	22.60	-2	2,906	-0.07%
2018/03/28	0	0.00	10	22.50	22.60	-10	2,892	-0.35%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/08	3	23.35	0	0.00	23.25	3	3,391	0.09%
2018/03/05	1	23.30	1	23.55	23.25	0	4,854	0.00%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	13	23.43	2	23.50	23.35	11	4,957	0.22%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	2	22.35	0	0.00	22.35	2	5,061	0.04%
2018/02/09	1	22.25	0	0.00	22.30	1	5,082	0.02%
2018/02/08	1	22.55	0	0.00	22.55	1	5,067	0.02%
2018/02/07	10	22.51	0	0.00	22.45	10	5,162	0.19%
2018/02/06	46	22.19	54	22.17	22.30	-8	5,193	-0.15%
2018/02/05	1	23.20	0	0.00	23.20	1	5,110	0.02%
2018/02/02	0	0.00	1	23.50	23.45	-1	5,110	-0.02%
2018/02/01	1	23.60	0	0.00	23.60	1	5,125	0.02%
2018/01/31	3	23.40	0	0.00	23.75	3	5,145	0.06%
2018/01/30	0	0.00	2	23.60	23.50	-2	5,152	-0.04%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	0	0.00	3	24.20	23.90	-3	5,106	-0.06%
2018/01/15	3	23.38	0	0.00	23.35	3	4,935	0.06%
2018/01/12	3	23.30	0	0.00	23.30	3	5,005	0.06%
2018/01/11	1	23.30	0	0.00	23.25	1	5,002	0.02%
2018/01/10	1	23.45	2	23.50	23.55	-1	4,986	-0.02%
2018/01/09	1	23.65	0	0.00	23.60	1	4,994	0.02%
2018/01/08	2	23.68	0	0.00	23.65	2	4,977	0.04%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/03	1	24.05	0	0.00	23.65	1	4,899	0.02%
2018/01/02	6	23.97	0	0.00	23.95	6	4,859	0.12%