裕隆 (2201)-兆豐-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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734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－兆豐-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

兆豐-鹿港券商分點個股進出
兆豐-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
2024/05/31	4	71.13	0	0.00	70.50	4	5,926	0.07%
2024/05/30	3.8	70.80	0	0.00	70.10	3.8	5,896	0.06%
2024/05/29	8	71.35	3	72.80	71.50	5	5,871	0.09%
2024/05/28	23	71.16	0	0.00	71.40	23	5,829	0.39%
2024/05/27	0	0.00	32.1	72.10	71.70	-32.1	5,833	-0.55%
2024/05/24	5	70.04	0	0.00	70.90	5	5,813	0.09%
2024/05/22	9	70.81	0	0.00	70.90	9	5,831	0.15%
2024/05/21	9	70.54	0	0.00	70.50	9	5,838	0.15%
2024/05/20	2	71.60	3	71.83	71.30	-1	5,829	-0.02%
2024/05/17	2	71.40	42	71.07	71.00	-40	5,858	-0.68%
2024/05/16	12	71.53	0	0.00	71.80	12	5,938	0.20%
2024/05/15	15	71.43	38	72.62	71.40	-23	5,893	-0.39%
2024/05/14	1	71.90	0	0.00	71.60	1	5,851	0.02%
2024/05/13	1	73.30	7	73.36	72.50	-6	5,807	-0.10%
2024/05/10	5	71.74	9	72.97	73.10	-4	5,750	-0.07%
2024/05/09	5	75.40	19	75.58	75.00	-14	5,542	-0.25%
2024/05/08	14	74.07	3	75.27	76.30	11	5,340	0.21%
2024/05/06	1	73.60	1	73.90	73.60	0	4,986	0.00%
2024/05/03	13	71.68	14.1	73.20	73.70	-1.1	4,803	-0.02%
2024/05/02	7	70.71	13.5	70.76	70.50	-6.5	4,522	-0.14%
2024/04/30	1	68.70	0	0.00	68.70	1	4,460	0.02%
2024/04/29	4	69.15	2	68.70	69.30	2	4,426	0.05%
2024/04/26	1	67.40	0	0.00	67.50	1	4,348	0.02%
2024/04/25	0	0.00	2	67.60	67.40	-2	4,353	-0.05%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	4.7	67.10	1	67.90	66.90	3.7	4,450	0.08%
2024/04/18	2	69.85	4	69.50	69.30	-2	4,372	-0.05%
2024/04/17	2	67.65	1	68.00	67.40	1	4,297	0.02%
2024/04/16	0.1	67.50	0	0.00	67.40	0.1	4,327	0.00%
2024/04/15	10.6	69.75	10	69.30	69.30	0.6	4,331	0.01%
2024/04/12	0.4	69.00	1	69.10	69.00	-0.6	4,315	-0.01%
2024/04/10	0.1	69.00	0	0.00	69.90	0.1	4,333	0.00%
2024/04/09	0	0.00	1	69.80	69.10	-1	4,375	-0.02%
2024/04/08	1	67.80	5.1	69.74	70.00	-4.1	4,361	-0.09%
2024/04/03	5	66.62	0	0.00	66.70	5	4,271	0.12%
2024/04/02	7	67.91	0	0.00	67.80	7	4,291	0.16%
2024/04/01	0	0.00	1	68.80	68.30	-1	4,275	-0.02%
2024/03/29	1	68.50	0	0.00	68.10	1	4,301	0.02%
2024/03/28	0	0.00	1	67.80	68.20	-1	4,347	-0.02%
2024/03/27	1.3	67.26	2	67.30	67.30	-0.8	4,480	-0.02%
2024/03/26	0	0.00	2	67.10	67.10	-2	4,634	-0.04%
2024/03/25	2.4	68.21	0	0.00	68.10	2.4	4,637	0.05%
2024/03/22	1	67.80	0	0.00	68.30	1	4,690	0.02%
2024/03/19	1	68.50	0.6	68.60	68.30	0.4	4,983	0.01%
2024/03/15	2	69.20	0	0.00	68.50	2	5,158	0.04%
2024/03/14	0	0.00	2	70.00	69.80	-2	5,161	-0.04%
2024/03/13	12	70.35	6	69.80	69.70	6	5,145	0.12%
2024/03/12	2	72.00	6	70.82	71.90	-4	5,096	-0.08%
2024/03/11	9	67.82	1	67.30	67.60	8	4,959	0.16%
2024/03/08	6.2	67.80	7	68.19	67.10	-0.8	4,948	-0.02%
2024/03/07	9	69.18	3	69.03	68.90	6	4,864	0.12%
2024/03/06	2	71.10	0	0.00	70.10	2	4,820	0.04%
2024/03/05	1	70.50	1	70.60	70.40	0	4,945	0.00%
2024/03/01	2	71.15	2	71.40	70.70	0	4,936	0.00%
2024/02/29	2	68.60	3	70.77	70.70	-1	4,946	-0.02%
2024/02/27	6.2	69.77	0	0.00	69.40	6.2	4,902	0.13%
2024/02/26	3	70.47	0	0.00	70.60	3	4,906	0.06%
2024/02/23	0	0.00	3	71.93	71.20	-3	4,978	-0.06%
2024/02/22	0.1	70.90	0	0.00	70.90	0.1	5,036	0.00%
2024/02/21	2	70.95	0.1	71.30	70.80	1.9	5,195	0.04%
2024/02/20	1	71.00	1	71.10	70.90	0	5,293	0.00%
2024/02/19	4	71.88	6	71.28	72.20	-2	5,303	-0.04%
2024/02/16	0	0.00	7	70.09	69.90	-7	5,334	-0.13%
2024/02/15	2	68.80	15	69.33	68.70	-13	5,342	-0.24%
2024/02/05	2	68.80	2	68.40	69.30	0	5,354	0.00%
2024/02/02	7	69.26	2	70.20	69.10	5	5,451	0.09%
2024/02/01	0	0.00	1	70.20	70.70	-1	5,480	-0.02%
2024/01/30	1	69.80	1	70.60	69.60	0	5,522	0.00%
2024/01/29	0	0.00	2	70.00	69.80	-2	5,541	-0.04%
2024/01/25	2	70.05	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	70.30	6.1	70.88	70.80	-5.1	5,723	-0.09%
2024/01/23	3	68.87	0	0.00	69.60	3	5,865	0.05%
2024/01/22	1	68.80	0.1	69.00	68.60	0.9	5,904	0.02%
2024/01/19	1	69.10	1	69.20	69.10	0	6,009	0.00%
2024/01/18	1.2	67.78	0	0.00	68.50	1.2	6,091	0.02%
2024/01/17	13	68.02	3	68.90	67.70	10	6,163	0.16%
2024/01/16	1	69.80	10	70.00	69.80	-9	6,113	-0.15%
2024/01/15	16	70.86	0.1	70.90	70.90	15.9	6,215	0.26%
2024/01/11	11	70.71	0	0.00	70.70	11	6,557	0.17%
2024/01/10	2.5	70.10	74	69.92	70.20	-71.5	6,941	-1.03%
2024/01/09	3	71.53	1	71.50	70.90	2	7,154	0.03%
2024/01/08	1.1	72.33	0	0.00	72.30	1.1	7,691	0.01%
2024/01/05	1	72.20	0	0.00	72.40	1	8,913	0.01%
2024/01/04	5	72.80	0	0.00	72.60	5	9,230	0.05%
2024/01/03	5	73.54	0	0.00	73.10	5	9,285	0.05%
2024/01/02	6	74.88	1	75.30	74.80	5	9,265	0.05%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	2	74.65	74.60	-2	9,415	-0.02%
2023/12/27	0	0.00	1	73.10	73.30	-1	9,442	-0.01%
2023/12/26	3	72.77	0	0.00	72.70	3	9,545	0.03%
2023/12/22	2	72.30	0	0.00	72.20	2	9,944	0.02%
2023/12/21	10.6	72.89	1	72.80	72.70	9.6	9,849	0.10%
2023/12/20	2	74.05	0	0.00	74.10	2	9,898	0.02%
2023/12/19	3.3	73.91	0	0.00	74.00	3.3	9,935	0.03%
2023/12/18	11.1	74.73	0	0.00	74.40	11.1	9,995	0.11%
2023/12/15	20.2	75.88	2	75.50	75.50	18.2	10,188	0.18%
2023/12/14	0	0.00	8	76.94	77.30	-8	10,213	-0.08%
2023/12/13	30	76.19	3	76.23	76.00	27	10,171	0.27%
2023/12/12	0.1	78.00	4	78.05	77.80	-3.9	10,053	-0.04%
2023/12/11	1	78.20	1	78.20	78.00	0	10,108	0.00%
2023/12/08	2	77.50	3	77.63	77.20	-1	10,156	-0.01%
2023/12/07	6	77.38	1	78.20	77.60	5	10,186	0.05%
2023/12/06	6	77.70	3.5	77.61	77.80	2.5	10,240	0.02%
2023/12/05	2	76.15	4	76.30	77.00	-2	10,270	-0.02%
2023/12/04	6.2	76.90	1	77.20	76.50	5.2	10,336	0.05%
2023/12/01	0	0.00	0.5	77.10	77.10	-0.5	10,458	0.00%
2023/11/30	16	76.76	0	0.00	76.90	16	10,662	0.15%
2023/11/29	3	77.87	1	77.80	77.90	2	11,171	0.02%
2023/11/28	0	0.00	2	78.10	78.40	-2	11,565	-0.02%
2023/11/27	2	77.55	0	0.00	77.10	2	11,759	0.02%
2023/11/24	6	78.50	2.2	78.73	78.50	3.8	12,164	0.03%
2023/11/22	7.2	78.10	4	77.80	77.70	3.2	12,453	0.03%
2023/11/21	3	79.00	6	79.17	79.00	-3	12,370	-0.02%
2023/11/20	8	78.40	1	78.40	78.00	7	12,279	0.06%
2023/11/17	7	79.74	14	80.06	80.20	-7	12,116	-0.06%
2023/11/16	1	79.60	2	79.15	79.10	-1	12,025	-0.01%
2023/11/15	3	79.10	20	78.98	78.50	-17	11,968	-0.14%
2023/11/14	1	77.00	2	76.70	77.90	-1	11,858	-0.01%
2023/11/13	1	77.20	3	77.70	77.60	-2	11,869	-0.02%
2023/11/10	19	77.66	0	0.00	77.10	19	11,883	0.16%
2023/11/09	1	78.80	14	79.27	79.20	-13	11,857	-0.11%
2023/11/08	1	78.80	4	79.55	78.60	-3	12,001	-0.02%
2023/11/07	16	78.95	4	78.53	79.10	12	12,008	0.10%
2023/11/06	0	0.00	15	78.91	78.80	-15	12,036	-0.12%
2023/11/03	11	78.55	1	78.50	78.20	10	12,143	0.08%
2023/11/02	1	75.80	6.4	76.91	77.40	-5.4	12,086	-0.04%
2023/11/01	3	74.30	0	0.00	75.00	3	12,009	0.02%
2023/10/31	30	75.40	3	77.83	74.10	27	11,946	0.23%
2023/10/30	8	77.03	30	76.80	76.90	-22	11,861	-0.19%
2023/10/27	10	77.65	0	0.00	77.30	10	11,890	0.08%
2023/10/26	4	78.45	0	0.00	78.20	4	11,957	0.03%
2023/10/25	4	80.90	8	80.81	80.10	-4	11,962	-0.03%
2023/10/24	6	78.47	11	78.12	79.00	-5	12,043	-0.04%
2023/10/23	11	78.16	2	78.15	77.80	9	12,066	0.07%
2023/10/20	14	79.37	9	79.32	79.10	5	12,142	0.04%
2023/10/19	7	80.89	1	81.10	81.40	6	12,052	0.05%
2023/10/18	17	81.91	8.1	82.93	80.10	8.9	12,069	0.07%
2023/10/17	11	81.99	4	81.18	81.10	7	11,808	0.06%
2023/10/16	39	84.81	17	85.04	83.00	22	11,705	0.19%
2023/10/13	55	86.55	29	87.72	85.10	26	11,340	0.23%
2023/10/12	3	82.73	30	83.47	84.00	-27	10,331	-0.26%
2023/10/11	2	78.80	22	78.99	78.80	-20	10,484	-0.19%
2023/10/06	24.1	78.95	1	79.40	78.90	23.1	10,709	0.22%
2023/10/05	6	78.72	1	78.70	78.40	5	10,747	0.05%
2023/10/04	29.1	78.56	0	0.00	78.40	29.1	10,777	0.27%
2023/10/03	11	81.15	2	82.20	80.50	9	10,670	0.08%
2023/10/02	13	82.40	5	82.00	82.00	8	10,679	0.07%
2023/09/28	18	84.58	6	85.68	83.00	12	10,776	0.11%
2023/09/27	4	85.23	9	85.39	86.00	-5	10,746	-0.05%
2023/09/26	13	84.32	10	84.10	83.70	3	10,621	0.03%
2023/09/25	3	84.27	5	84.94	84.30	-2	10,678	-0.02%
2023/09/22	0	0.00	1	82.20	82.50	-1	10,638	-0.01%
2023/09/21	9.1	81.30	0	0.00	80.60	9.1	10,613	0.09%
2023/09/20	7	83.57	3	83.37	82.20	4	10,624	0.04%
2023/09/19	4	85.00	11	84.95	84.60	-7	10,450	-0.07%
2023/09/18	2	83.50	4	83.65	83.30	-2	10,335	-0.02%
2023/09/15	2	82.85	1	83.10	82.90	1	10,380	0.01%
2023/09/14	0	0.00	5	84.30	83.80	-5	10,412	-0.05%
2023/09/13	2	82.75	11.5	83.43	83.90	-9.5	10,425	-0.09%
2023/09/12	0	0.00	1	81.90	81.30	-1	10,631	-0.01%
2023/09/11	5	82.18	0	0.00	81.20	5	10,647	0.05%
2023/09/08	6	83.78	3.1	82.72	82.60	3	10,628	0.03%
2023/09/07	5	83.84	24	83.75	84.50	-19	10,632	-0.18%
2023/09/06	15	84.07	7.2	84.11	83.20	7.8	10,618	0.07%
2023/09/05	19.2	85.04	9	84.92	85.20	10.2	10,593	0.10%
2023/09/04	62	86.49	39	87.73	85.70	23	10,510	0.22%
2023/09/01	2	84.15	12.5	85.42	85.30	-10.5	9,982	-0.11%
2023/08/31	6	84.02	5	83.76	83.40	1	9,779	0.01%
2023/08/30	2	81.25	13.7	83.50	83.70	-11.7	9,882	-0.12%
2023/08/29	1	76.30	12	79.41	79.80	-11	9,712	-0.11%
2023/08/28	1	77.60	1	77.20	75.70	0	10,084	0.00%
2023/08/24	0	0.00	0.4	74.60	74.50	-0.4	11,432	0.00%
2023/08/22	1	75.20	1	75.20	74.30	0	11,663	0.00%
2023/08/18	4	74.93	0	0.00	74.70	4	12,263	0.03%
2023/08/17	2	73.25	0	0.00	75.60	2	12,610	0.02%
2023/08/16	3	72.93	0	0.00	73.20	3	12,960	0.02%
2023/08/15	2	74.80	0	0.00	74.30	2	13,037	0.02%
2023/08/14	18	74.78	1.1	74.45	73.40	16.9	13,253	0.13%
2023/08/11	5	77.68	0	0.00	77.50	5	13,487	0.04%
2023/08/10	11	78.06	6	79.00	77.90	5	13,636	0.04%
2023/08/09	5.1	80.53	3	79.30	79.20	2.1	13,659	0.02%
2023/08/08	2	79.70	0.8	79.80	79.70	1.2	13,666	0.01%
2023/08/04	0	0.00	2	80.75	80.70	-2	13,957	-0.01%
2023/08/02	4	80.18	6	81.20	80.10	-2	13,997	-0.01%
2023/08/01	5	81.32	3	81.80	81.00	2	13,969	0.01%
2023/07/31	0	0.00	2	82.60	82.00	-2	13,957	-0.01%
2023/07/28	0	0.00	2	81.40	81.60	-2	13,918	-0.01%
2023/07/27	4	79.65	2	80.50	81.00	2	13,982	0.01%
2023/07/26	12	78.42	2	77.70	77.70	10	13,895	0.07%
2023/07/25	1	79.60	3	79.70	79.80	-2	13,936	-0.01%
2023/07/24	1	76.60	1	76.40	76.20	0	13,873	0.00%
2023/07/21	6.1	77.56	0	0.00	77.40	6.1	13,893	0.04%
2023/07/20	22.1	78.33	1	78.70	78.20	21.1	14,010	0.15%
2023/07/19	12	79.45	2	79.40	79.00	10	13,983	0.07%
2023/07/18	17	81.76	2	82.50	80.20	15	14,165	0.11%
2023/07/17	16	83.82	15	84.85	84.40	1	14,604	0.01%
2023/07/14	2.1	87.05	10.1	86.50	85.50	-8	15,027	-0.05%
2023/07/13	4	82.15	24	83.67	84.00	-20	15,484	-0.13%
2023/07/12	2	80.25	4	80.20	80.20	-2	15,701	-0.01%
2023/07/11	12	80.56	0	0.00	80.00	12	16,083	0.07%
2023/07/10	11	81.80	0	0.00	81.30	11	16,401	0.07%
2023/07/07	3.8	82.44	2	83.25	82.30	1.8	16,394	0.01%
2023/07/06	0	0.00	6.5	83.95	83.50	-6.5	16,360	-0.04%
2023/07/05	2.4	82.07	4	82.10	81.80	-1.6	16,184	-0.01%
2023/07/04	7	83.00	7	82.76	82.40	0	16,023	0.00%
2023/07/03	1	82.20	0	0.00	81.80	1	16,017	0.01%
2023/06/30	5.1	81.68	2	82.70	82.60	3.1	15,975	0.02%
2023/06/29	3	81.20	3	80.50	80.50	0	15,906	0.00%
2023/06/28	4	81.30	2	81.20	80.80	2	15,888	0.01%
2023/06/27	21.6	80.02	3	81.10	79.40	18.6	15,857	0.12%
2023/06/26	5	81.58	12.6	81.24	82.00	-7.6	15,917	-0.05%
2023/06/21	11.1	82.31	1	82.00	82.00	10.1	16,007	0.06%
2023/06/20	4	83.33	1	84.10	83.10	3	16,009	0.02%
2023/06/19	6	83.10	1	83.70	83.40	5	16,067	0.03%
2023/06/16	34	85.22	1	88.50	83.70	33	16,268	0.20%
2023/06/15	4	87.40	9	87.54	87.70	-5	16,050	-0.03%
2023/06/14	17.1	87.79	2	87.65	87.40	15.1	16,092	0.09%
2023/06/13	5	87.52	2	87.60	87.10	3	16,261	0.02%
2023/06/12	12	87.42	2	87.45	86.80	10	16,486	0.06%
2023/06/09	2	86.50	1	88.00	87.80	1	16,587	0.01%
2023/06/08	35	87.80	1	87.70	87.10	34	16,894	0.20%
2023/06/07	4	90.00	5	89.66	89.70	-1	17,277	-0.01%
2023/06/06	15	88.37	2	88.50	88.50	13	17,427	0.07%
2023/06/05	22	90.88	4	93.40	90.60	18	17,463	0.10%
2023/06/02	41	90.00	7	90.51	90.60	34	17,273	0.20%
2023/06/01	22	90.91	31.1	91.85	89.60	-9.1	17,110	-0.05%
2023/05/31	35.1	85.79	6.7	86.78	87.60	28.4	16,730	0.17%
2023/05/30	14.7	86.96	32	88.10	86.60	-17.3	16,779	-0.10%
2023/05/29	1	83.10	3	83.30	82.80	-2	16,189	-0.01%
2023/05/26	4	82.37	3	83.13	82.20	1	16,720	0.01%
2023/05/25	3	83.97	5	84.46	83.40	-2	16,790	-0.01%
2023/05/24	1	83.70	4	84.53	85.30	-3	16,784	-0.02%
2023/05/23	16	85.08	11	84.19	83.70	5	16,779	0.03%
2023/05/22	3	83.87	47.1	82.96	84.20	-44.1	16,625	-0.27%
2023/05/19	2	81.45	1	80.40	80.40	1	16,605	0.01%
2023/05/18	8	81.24	22.1	81.86	81.80	-14.1	17,232	-0.08%
2023/05/17	5	80.44	67	81.03	81.10	-62	17,202	-0.36%
2023/05/16	1	77.40	16	79.14	79.60	-15	16,929	-0.09%
2023/05/15	3	77.53	0	0.00	76.70	3	16,975	0.02%
2023/05/12	33.3	77.89	3	76.70	78.30	30.3	17,522	0.17%
2023/05/11	33.3	77.89	3	76.70	75.90	30.3	17,605	0.17%
2023/05/10	0	0.00	11	78.65	79.10	-11	17,858	-0.06%
2023/05/09	22	77.42	10	77.10	77.10	12	18,040	0.07%
2023/05/08	21.1	77.11	20	77.90	78.10	1.1	18,373	0.01%
2023/05/05	0	0.00	20.1	78.00	77.40	-20.1	19,117	-0.11%
2023/05/04	10	76.98	0	0.00	77.80	10	20,127	0.05%
2023/05/03	35.1	78.04	3	78.80	77.60	32.1	20,629	0.16%
2023/05/02	0	0.00	3	80.77	80.00	-3	21,995	-0.01%
2023/04/28	21	80.93	21	81.37	80.60	0	22,329	0.00%
2023/04/27	25	80.00	2	80.80	80.50	23	22,911	0.10%
2023/04/26	14.1	79.31	15	79.51	79.80	-1	23,222	0.00%
2023/04/25	25	78.84	3	78.87	78.50	22	23,224	0.09%
2023/04/24	1	80.00	48	80.39	80.90	-47	23,268	-0.20%
2023/04/21	6	80.15	24	80.05	80.30	-18	23,333	-0.08%
2023/04/20	23	79.04	17	79.65	82.00	6	23,300	0.03%
2023/04/19	10	84.81	33	84.41	83.20	-23	23,430	-0.10%
2023/04/18	35	84.18	50.1	84.88	85.70	-15.1	23,376	-0.06%
2023/04/17	14.1	81.12	31.8	81.01	81.80	-17.7	22,746	-0.08%
2023/04/14	21	77.82	36.6	78.99	79.10	-15.6	22,664	-0.07%
2023/04/13	5	77.60	33	78.15	77.60	-28	22,469	-0.12%
2023/04/12	0	0.00	2.6	75.53	75.60	-2.6	22,228	-0.01%
2023/04/11	2	74.75	1.3	75.44	74.70	0.8	22,378	0.00%
2023/04/10	3	74.73	1	74.70	74.80	2	22,442	0.01%
2023/04/07	1	73.50	0	0.00	74.30	1	22,682	0.00%
2023/04/06	8	73.55	1	74.60	73.70	7	22,946	0.03%
2023/03/31	13	75.92	2	75.75	75.20	11	23,097	0.05%
2023/03/30	0	0.00	53	76.90	76.50	-53	23,290	-0.23%
2023/03/29	1	75.30	54	75.01	75.60	-53	23,597	-0.22%
2023/03/28	9	74.71	0	0.00	74.50	9	24,135	0.04%
2023/03/27	33.2	76.30	15	77.70	75.50	18.2	24,251	0.08%
2023/03/24	1	78.40	19	78.47	78.80	-18	24,380	-0.07%
2023/03/23	10	77.50	6	77.42	77.50	4	24,792	0.02%
2023/03/22	5	77.34	80	77.27	76.40	-75	25,520	-0.29%
2023/03/21	5	77.74	39.3	78.07	77.30	-34.3	25,958	-0.13%
2023/03/20	9	75.88	0	0.00	75.80	9	26,583	0.03%
2023/03/17	15	75.30	0	0.00	75.70	15	26,757	0.06%
2023/03/16	10	74.33	1.3	74.04	73.90	8.8	27,143	0.03%
2023/03/15	15	77.51	1	78.10	75.90	14	27,463	0.05%
2023/03/14	7	75.09	5	75.00	75.50	2	27,639	0.01%
2023/03/13	4.2	73.20	16.5	74.96	76.00	-12.3	27,805	-0.04%
2023/03/10	42.4	72.87	6	73.07	72.40	36.4	28,035	0.13%
2023/03/09	12.5	76.32	11	76.52	76.00	1.5	28,440	0.01%
2023/03/08	38.4	77.59	12	77.33	77.60	26.4	29,589	0.09%
2023/03/07	6	79.05	1	79.20	79.20	5	31,679	0.02%
2023/03/06	22.2	78.58	3	78.97	79.00	19.2	32,545	0.06%
2023/03/03	25.1	78.05	7	78.44	78.10	18.1	33,580	0.05%
2023/03/02	67.1	78.81	12.2	79.52	78.80	55	33,809	0.16%
2023/03/01	10.1	81.90	13	82.86	81.60	-2.9	34,331	-0.01%
2023/02/24	15	81.27	48.3	82.12	81.30	-33.3	34,926	-0.10%
2023/02/23	0.1	78.50	6.6	80.15	80.00	-6.5	35,006	-0.02%
2023/02/22	24.7	78.31	5	78.16	78.10	19.7	35,078	0.06%
2023/02/21	7	81.21	6	81.48	80.90	1	35,210	0.00%
2023/02/20	7	80.07	13.1	80.07	80.60	-6.1	35,453	-0.02%
2023/02/17	36.1	80.60	26	80.24	80.00	10.1	36,109	0.03%
2023/02/16	34	81.79	58.6	81.83	81.50	-24.6	36,232	-0.07%
2023/02/15	29	78.07	19	78.65	77.90	10	35,580	0.03%
2023/02/14	25	77.30	17	77.24	77.20	8	35,384	0.02%
2023/02/13	12.1	77.60	3	77.70	77.50	9.1	35,365	0.03%
2023/02/10	29	78.44	40	79.02	79.00	-11	35,162	-0.03%
2023/02/09	17	77.16	1	77.10	76.90	16	34,580	0.05%
2023/02/08	11.3	76.96	8	76.64	77.80	3.3	34,426	0.01%
2023/02/07	4	77.50	4	78.10	77.80	0	34,045	0.00%
2023/02/06	19.1	77.73	8	78.09	77.50	11.1	33,809	0.03%
2023/02/03	31	78.74	19.2	79.79	78.10	11.8	33,486	0.04%
2023/02/02	59.7	81.04	29	80.02	79.50	30.7	32,779	0.09%
2023/02/01	46.1	82.80	43.8	83.49	84.50	2.3	31,891	0.01%
2023/01/31	42	79.66	46	80.21	82.90	-4	31,435	-0.01%
2023/01/30	28	76.46	84.9	76.53	78.10	-56.9	30,031	-0.19%
2023/01/17	31.1	70.45	56	70.64	71.00	-24.9	29,893	-0.08%
2023/01/16	10	67.10	52.6	68.20	69.20	-42.6	29,626	-0.14%
2023/01/13	1	66.50	7	66.74	66.80	-6	29,718	-0.02%
2023/01/12	9	65.92	0	0.00	66.20	9	29,684	0.03%
2023/01/11	22	66.80	0	0.00	66.50	22	29,471	0.07%
2023/01/10	25	67.49	28	68.21	67.20	-3	29,388	-0.01%
2023/01/09	15	67.61	20.1	68.11	68.20	-5.1	29,198	-0.02%
2023/01/06	58.1	66.34	64	65.77	66.20	-6	28,481	-0.02%
2023/01/05	65	65.80	70	65.48	65.70	-5	27,989	-0.02%
2023/01/04	31	64.74	50	65.18	65.70	-19	27,698	-0.07%
2023/01/03	5	62.64	25	63.33	63.20	-20	27,350	-0.07%
2022/12/30	0	0.00	11	62.06	62.00	-11	27,175	-0.04%
2022/12/29	4	59.93	1	61.40	61.40	3	27,061	0.01%
2022/12/28	54	61.62	53	61.95	61.60	1	26,892	0.00%
2022/12/27	51.1	62.05	58	61.82	61.90	-6.9	26,747	-0.03%
2022/12/26	6	60.28	3	60.90	61.10	3	26,468	0.01%
2022/12/23	3	58.97	2	59.40	59.10	1	26,197	0.00%
2022/12/22	4	59.75	1	60.50	59.70	3	25,954	0.01%
2022/12/21	25	60.37	5	61.56	60.00	20	25,720	0.08%
2022/12/20	33.1	62.96	14.8	63.60	61.40	18.3	25,370	0.07%
2022/12/19	10.1	64.10	10.2	64.39	64.20	-0.1	24,857	0.00%
2022/12/16	12	64.52	3	64.50	64.10	9	24,654	0.04%
2022/12/15	7.1	67.98	33	67.78	66.50	-25.9	24,382	-0.11%
2022/12/14	51	66.98	40	67.42	66.80	11	23,822	0.05%
2022/12/13	27	65.05	25	65.82	65.00	2	23,062	0.01%
2022/12/12	44	65.80	89	64.36	66.60	-45	22,467	-0.20%
2022/12/09	31	62.39	12	62.68	62.30	19	21,593	0.09%
2022/12/08	26	62.43	21	62.88	63.00	5	21,338	0.02%
2022/12/07	2	64.05	5	63.74	63.40	-3	20,901	-0.01%
2022/12/06	51	65.17	17	64.95	64.90	34	20,373	0.17%
2022/12/05	2	66.85	4	67.23	66.90	-2	19,893	-0.01%
2022/12/02	37	67.35	22	66.91	66.70	15	19,576	0.08%
2022/12/01	16	66.92	42	67.33	67.90	-26	18,949	-0.14%
2022/11/30	28	64.71	33.6	65.22	65.20	-5.6	18,126	-0.03%
2022/11/29	64	65.19	51.8	66.53	63.70	12.2	16,812	0.07%
2022/11/28	11.5	61.78	13	63.05	64.80	-1.5	14,714	-0.01%
2022/11/25	24	59.27	36	59.30	60.60	-12	14,089	-0.09%
2022/11/24	6	57.25	7	57.24	57.70	-1	12,958	-0.01%
2022/11/23	12	57.15	28	56.74	57.10	-16	12,521	-0.13%
2022/11/22	24	54.46	8	54.55	54.90	16	11,541	0.14%
2022/11/21	9	52.48	18	52.43	54.10	-9	10,587	-0.09%
2022/11/18	28	49.18	8	48.60	49.20	20	9,933	0.20%
2022/11/17	1	51.70	30	50.80	50.20	-29	9,704	-0.30%
2022/11/16	24	50.63	35	49.84	50.90	-11	9,257	-0.12%
2022/11/15	27.8	50.78	26.7	50.61	51.10	1.1	8,791	0.01%
2022/11/14	11	48.21	57	48.86	49.50	-46	7,961	-0.58%
2022/11/11	1	45.30	4	45.00	45.00	-3	7,484	-0.04%
2022/11/10	7	44.40	1	44.65	44.40	6	7,462	0.08%
2022/11/09	82	45.11	15	45.70	44.80	67	7,416	0.90%
2022/11/08	2	45.43	0	0.00	45.35	2	7,303	0.03%
2022/11/07	5	45.55	9	45.72	45.75	-4	7,330	-0.05%
2022/11/04	2	44.70	0	0.00	45.05	2	7,310	0.03%
2022/11/03	9.1	44.68	5	44.59	44.45	4.1	7,270	0.06%
2022/11/02	12	45.53	3	46.02	45.20	9	7,337	0.12%
2022/11/01	7	45.26	14	45.47	45.60	-7	7,586	-0.09%
2022/10/31	1	45.70	9	45.98	45.60	-8	7,566	-0.11%
2022/10/28	0	0.00	2	45.95	45.75	-2	7,556	-0.03%
2022/10/27	6	45.30	28	45.76	46.55	-22	7,447	-0.30%
2022/10/26	12	44.63	0	0.00	44.40	12	7,331	0.16%
2022/10/25	13	44.28	7	44.34	44.30	6	7,207	0.08%
2022/10/24	28	45.65	21	46.02	46.00	7	6,936	0.10%
2022/10/21	22	45.06	48	44.66	45.05	-26	6,516	-0.40%
2022/10/20	11.1	41.31	0	0.00	41.35	11.1	5,996	0.19%
2022/10/19	6	43.04	30	43.53	43.00	-24	5,965	-0.40%
2022/10/18	1	43.20	52	43.48	42.80	-51	6,023	-0.85%
2022/10/17	13	42.75	16	43.20	43.45	-3	6,156	-0.05%
2022/10/14	15	42.23	14	42.30	42.80	1	6,177	0.02%
2022/10/13	4	41.35	25	42.36	41.05	-21	6,136	-0.34%
2022/10/12	17	40.77	0	0.00	41.05	17	6,071	0.28%
2022/10/11	24.7	41.13	3	41.87	40.80	21.7	6,175	0.35%
2022/10/07	4	42.64	12	42.74	42.90	-8	6,221	-0.13%
2022/10/06	4	41.25	8	42.05	41.25	-4	6,295	-0.06%
2022/10/05	0	0.00	2	42.20	41.20	-2	6,646	-0.03%
2022/10/04	11	41.41	0	0.00	41.20	11	6,824	0.16%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/30	19	40.88	0	0.00	41.05	19	7,162	0.27%
2022/09/28	4.2	41.44	0	0.00	41.20	4.2	7,355	0.06%
2022/09/27	4	42.75	8	42.76	42.65	-4	7,378	-0.05%
2022/09/26	1	41.65	0	0.00	41.85	1	7,436	0.01%
2022/09/22	3	42.90	4	42.88	43.45	-1	7,823	-0.01%
2022/09/21	10	43.15	0	0.00	42.60	10	8,031	0.12%
2022/09/20	2	42.90	1	43.25	43.30	1	8,266	0.01%
2022/09/16	2	42.00	1	42.10	41.95	1	8,792	0.01%
2022/09/14	2	41.80	16	42.07	42.20	-14	9,969	-0.14%
2022/09/13	10	42.25	2	42.20	42.15	8	10,474	0.08%
2022/09/12	0	0.00	10	42.45	42.30	-10	10,661	-0.09%
2022/09/08	8	41.91	0	0.00	42.35	8	10,844	0.07%
2022/09/06	7	42.75	4	42.29	42.05	3	11,057	0.03%
2022/09/05	28	43.68	8	44.02	43.40	20	11,033	0.18%
2022/09/02	19	42.98	31	42.82	43.85	-12	11,015	-0.11%
2022/09/01	2	43.08	26	43.14	43.20	-24	10,804	-0.22%
2022/08/31	3	41.05	14	41.13	41.25	-11	10,484	-0.10%
2022/08/30	10	40.40	5	40.70	40.60	5	10,489	0.05%
2022/08/29	5	40.10	0	0.00	40.15	5	10,523	0.05%
2022/08/26	4	40.53	8	40.93	41.00	-4	10,537	-0.04%
2022/08/25	14	40.21	0	0.00	39.85	14	10,558	0.13%
2022/08/24	3	40.90	0	0.00	40.70	3	10,758	0.03%
2022/08/23	0	0.00	1	40.90	40.85	-1	10,817	-0.01%
2022/08/22	11	40.94	0	0.00	40.85	11	10,847	0.10%
2022/08/19	3	41.28	0	0.00	41.30	3	10,809	0.03%
2022/08/18	20	41.38	0	0.00	41.50	20	10,867	0.18%
2022/08/16	1	42.40	0	0.00	42.40	1	10,886	0.01%
2022/08/15	0	0.00	5	42.76	42.55	-5	10,870	-0.05%
2022/08/12	10	41.80	1	42.60	42.40	9	10,881	0.08%
2022/08/11	1	41.90	0	0.00	41.80	1	10,866	0.01%
2022/08/10	8	42.05	0	0.00	41.95	8	10,869	0.07%
2022/08/09	21	41.42	10	41.20	42.20	11	10,889	0.10%
2022/08/08	10	40.63	15	40.46	41.45	-5	10,907	-0.05%
2022/08/05	31	43.96	0	0.00	43.80	31	10,664	0.29%
2022/08/04	23	43.31	3	43.17	43.25	20	10,610	0.19%
2022/08/03	9	44.51	32	44.36	44.05	-23	10,503	-0.22%
2022/08/02	11	45.17	0	0.00	45.10	11	10,414	0.11%
2022/08/01	21	45.54	2	45.65	45.55	19	10,361	0.18%
2022/07/28	2	45.50	0	0.00	45.45	2	10,296	0.02%
2022/07/27	16	45.69	0	0.00	46.20	16	10,234	0.16%
2022/07/26	5	45.61	1	46.25	45.55	4	10,166	0.04%
2022/07/25	21	45.45	2	44.75	45.80	19	10,061	0.19%
2022/07/22	24	45.66	11	45.54	45.95	13	9,867	0.13%
2022/07/21	28	46.12	0	0.00	46.95	28	9,614	0.29%
2022/07/20	10	47.80	1	48.50	47.50	9	9,444	0.10%
2022/07/19	1	47.75	0	0.00	48.05	1	9,371	0.01%
2022/07/18	10	47.30	20	47.93	48.50	-10	9,321	-0.11%
2022/07/15	7	48.14	21	47.76	48.00	-14	9,207	-0.15%
2022/07/14	7	49.31	2	48.85	49.00	5	9,075	0.06%
2022/07/13	48	49.39	74	48.65	49.00	-26	8,896	-0.29%
2022/07/12	1	46.65	30	47.12	46.90	-29	8,479	-0.34%
2022/07/11	3	46.50	51	46.61	46.10	-48	8,246	-0.58%
2022/07/08	0	0.00	5	44.46	44.70	-5	8,045	-0.06%
2022/07/07	7	43.24	13	43.39	43.70	-6	7,907	-0.08%
2022/07/06	22	43.23	12	43.28	42.50	10	7,786	0.13%
2022/07/05	12	44.56	2	45.10	44.50	10	7,651	0.13%
2022/07/04	10	45.10	0	0.00	44.40	10	7,573	0.13%
2022/07/01	36	45.65	3	45.67	44.40	33	7,468	0.44%
2022/06/30	13	47.28	1	46.75	47.20	12	7,202	0.17%
2022/06/29	32	47.73	3	47.87	47.50	29	6,978	0.42%
2022/06/28	17	48.66	1,263	48.53	48.35	-1,246	6,707	-18.58%	大賣/鉅額交易
2022/06/27	1,267	49.49	10.5	49.68	50.20	1,256.5	6,443	19.50%	大買/鉅額交易
2022/06/24	4.1	49.91	1	49.75	50.00	3.1	6,089	0.05%
2022/06/23	20	50.02	1,243	49.79	50.50	-1,223	5,800	-21.08%	大賣/鉅額交易
2022/06/22	4	48.34	10.5	49.95	49.10	-6.5	4,986	-0.13%
2022/06/21	1,214	49.16	513	49.71	49.75	701	4,553	15.39%	大買/大賣/鉅額交易
2022/06/20	7	44.99	7	45.66	45.30	0	3,987	0.00%
2022/06/17	501	46.80	9	46.43	46.10	492	3,770	13.05%	大買/鉅額交易
2022/06/16	17	46.51	34	46.44	45.80	-17	3,557	-0.48%
2022/06/15	0	0.00	2	45.65	45.40	-2	3,336	-0.06%
2022/06/14	2	44.50	0	0.00	44.80	2	3,285	0.06%
2022/06/13	2	45.55	13	45.78	45.40	-11	3,201	-0.34%
2022/06/10	2	45.20	1	45.25	45.40	1	3,116	0.03%
2022/06/09	12	45.03	1	45.20	45.20	11	3,089	0.36%
2022/06/08	1	44.30	10	44.60	44.35	-9	3,099	-0.29%
2022/06/07	11	44.23	5	44.58	44.35	6	3,070	0.20%
2022/06/06	15	44.75	21	44.67	44.70	-6	3,007	-0.20%
2022/06/02	2	45.28	10	45.70	45.15	-8	3,005	-0.27%
2022/06/01	2	45.98	63	46.48	45.80	-61	2,937	-2.08%
2022/05/31	1	44.30	8	44.07	44.45	-7	2,668	-0.26%
2022/05/30	10	43.60	0	0.00	43.70	10	2,530	0.40%
2022/05/27	0	0.00	0.7	43.05	43.30	-0.7	2,472	-0.03%
2022/05/26	0	0.00	6	43.68	43.15	-6	2,442	-0.25%
2022/05/25	0	0.00	17	42.84	43.15	-17	2,352	-0.72%
2022/05/24	0	0.00	1	42.25	42.15	-1	2,309	-0.04%
2022/05/23	7	42.05	4	42.05	42.10	3	2,264	0.13%
2022/05/20	0	0.00	4	42.19	41.95	-4	2,280	-0.18%
2022/05/19	6	41.68	15.1	42.29	42.20	-9.1	2,270	-0.40%
2022/05/18	10	42.08	4	42.00	42.05	6	2,204	0.27%
2022/05/17	0	0.00	3	41.88	41.95	-3	2,198	-0.14%
2022/05/16	0	0.00	12	41.78	42.00	-12	2,128	-0.56%
2022/05/13	1	40.00	6	40.02	40.10	-5	1,945	-0.26%
2022/05/12	6	38.23	0	0.00	38.10	6	1,868	0.32%
2022/05/11	1	38.45	0	0.00	38.65	1	1,865	0.05%
2022/05/09	3	38.97	0	0.00	38.70	3	1,865	0.16%
2022/05/06	2.1	39.45	0	0.00	39.55	2.1	1,836	0.11%
2022/04/28	2	39.60	1	39.65	39.60	1	1,960	0.05%
2022/04/27	2	39.38	0	0.00	39.60	2	1,972	0.10%
2022/04/26	0	0.00	0.2	40.15	40.15	-0.2	2,049	-0.01%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/15	0	0.00	1	40.55	40.55	-1	2,267	-0.04%
2022/04/12	0.1	39.30	0	0.00	39.10	0.1	2,472	0.00%
2022/04/11	0.7	39.50	0	0.00	39.10	0.7	2,555	0.03%
2022/04/08	2	40.03	0	0.00	39.90	2	2,701	0.07%
2022/04/06	1	40.55	0	0.00	40.55	1	2,779	0.04%
2022/03/31	2	40.80	0	0.00	40.70	2	2,820	0.07%
2022/03/28	0	0.00	1	40.25	40.10	-1	2,875	-0.03%
2022/03/24	2	40.40	0	0.00	40.55	2	2,930	0.07%
2022/03/23	0	0.00	2.4	40.60	40.70	-2.4	2,976	-0.08%
2022/03/17	0	0.00	4	39.60	39.60	-4	3,024	-0.13%
2022/03/16	6	38.75	10	38.80	39.00	-4	3,028	-0.13%
2022/03/15	40	38.75	0	0.00	38.85	40	3,033	1.32%
2022/03/14	2	39.10	0	0.00	39.10	2	3,026	0.07%
2022/03/11	1	39.45	0	0.00	39.05	1	3,025	0.03%
2022/03/08	9	38.96	4	39.60	38.90	5	2,973	0.17%
2022/03/07	4	40.11	8	39.95	39.70	-4	2,936	-0.14%
2022/03/04	1.1	40.95	0	0.00	40.90	1.1	2,906	0.04%
2022/03/01	1	41.35	0	0.00	41.35	1	3,084	0.03%
2022/02/25	5	40.80	0	0.00	40.85	5	3,128	0.16%
2022/02/24	5.1	40.92	5	40.70	40.70	0.1	3,250	0.00%
2022/02/23	1	42.00	0	0.00	41.85	1	3,355	0.03%
2022/02/22	7.1	41.85	0	0.00	41.75	7.1	3,515	0.20%
2022/02/17	0	0.00	5	42.40	42.25	-5	3,963	-0.13%
2022/02/16	3	41.70	0	0.00	41.70	3	3,962	0.08%
2022/02/14	2.1	41.23	0	0.00	41.20	2.1	4,128	0.05%
2022/02/10	0	0.00	27	41.70	41.85	-27	4,201	-0.64%
2022/02/09	4	41.75	0	0.00	42.00	4	4,231	0.09%
2022/01/26	6	40.85	0	0.00	40.80	6	4,330	0.14%
2022/01/25	2	40.88	1	40.85	40.80	1	4,417	0.02%
2022/01/24	7	40.87	0	0.00	41.35	7	4,453	0.16%
2022/01/21	9.1	41.60	0	0.00	41.35	9.1	4,537	0.20%
2022/01/20	1	41.85	0	0.00	42.00	1	4,538	0.02%
2022/01/19	6.2	42.38	6	42.10	41.80	0.2	4,576	0.00%
2022/01/18	1.1	42.76	0	0.00	42.75	1.1	4,557	0.02%
2022/01/17	1	43.15	0	0.00	43.10	1	4,644	0.02%
2022/01/14	6.1	43.59	0	0.00	43.55	6.1	4,736	0.13%
2022/01/13	7.3	43.53	0	0.00	43.45	7.3	4,898	0.15%
2022/01/11	1	42.70	1	42.90	42.75	0	5,175	0.00%
2022/01/10	0	0.00	8	43.23	43.30	-8	5,515	-0.15%
2022/01/07	3	43.67	7	43.54	43.60	-4	5,730	-0.07%
2022/01/06	0	0.00	2	43.10	43.60	-2	5,794	-0.03%
2022/01/05	5	43.56	105	42.93	43.55	-100	5,988	-1.67%	大賣/
2022/01/04	27	43.31	2	42.93	43.25	25	6,131	0.41%
2022/01/03	0	0.00	3.1	42.60	42.85	-3.1	6,645	-0.05%
2021/12/24	0	0.00	5	42.27	42.30	-5	7,180	-0.07%
2021/12/23	0	0.00	31	41.67	41.95	-31	7,243	-0.43%
2021/12/22	1	41.80	1	41.55	41.60	0	7,395	0.00%
2021/12/20	29	42.20	11	42.13	41.85	18	7,868	0.23%
2021/12/17	0	0.00	18	41.87	41.85	-18	8,019	-0.22%
2021/12/16	1	41.25	0	0.00	41.25	1	8,246	0.01%
2021/12/15	2	41.08	0	0.00	41.15	2	8,731	0.02%
2021/12/14	5	41.13	1	41.10	41.10	4	9,503	0.04%
2021/12/13	1	41.50	1	41.50	41.55	0	9,818	0.00%
2021/12/10	6	41.42	1	41.35	41.35	5	10,132	0.05%
2021/12/09	1	41.75	0	0.00	41.70	1	10,150	0.01%
2021/12/08	0	0.00	10	41.80	41.70	-10	10,165	-0.10%
2021/12/02	1.1	41.31	0	0.00	41.30	1.1	10,165	0.01%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	2	40.68	0	0.00	41.10	2	10,145	0.02%
2021/11/26	4	41.85	0	0.00	41.60	4	10,092	0.04%
2021/11/25	5.4	42.56	0	0.00	42.40	5.4	10,021	0.05%
2021/11/24	2	42.85	1	43.10	42.80	1	10,011	0.01%
2021/11/23	6	43.69	1	44.45	43.15	5	9,994	0.05%
2021/11/22	0	0.00	4	44.10	44.05	-4	9,908	-0.04%
2021/11/19	4.5	43.49	5	43.95	43.30	-0.5	9,740	-0.01%
2021/11/18	0	0.00	5	43.70	43.10	-5	9,587	-0.05%
2021/11/17	20.3	42.81	21	43.36	43.40	-0.7	9,523	-0.01%
2021/11/16	0.2	42.50	20	43.04	43.35	-19.8	9,379	-0.21%
2021/11/12	0.3	41.57	2	41.70	41.85	-1.7	9,137	-0.02%
2021/11/11	1	40.80	3	41.05	40.80	-2	9,095	-0.02%
2021/11/10	1	41.60	1	41.65	41.55	0	9,033	0.00%
2021/11/09	1	41.90	2	41.70	42.10	-1	9,018	-0.01%
2021/11/08	6	41.51	0	0.00	41.50	6	8,969	0.07%
2021/11/02	2	41.43	0	0.00	41.50	2	8,965	0.02%
2021/11/01	11	41.05	5	41.30	41.35	6	8,871	0.07%
2021/10/29	11.2	41.25	1	41.30	41.10	10.2	8,813	0.12%
2021/10/28	0	0.00	1	42.00	41.90	-1	8,730	-0.01%
2021/10/27	1	42.20	7	42.26	42.25	-6	8,705	-0.07%
2021/10/26	1	42.40	19	42.35	42.40	-18	8,666	-0.21%
2021/10/22	19	42.56	2	42.23	42.20	17	8,522	0.20%
2021/10/21	1	42.00	5	42.80	43.10	-4	8,420	-0.05%
2021/10/20	4	41.88	2	41.30	41.40	2	8,208	0.02%
2021/10/19	18	42.84	16	42.44	41.90	2	8,091	0.02%
2021/10/18	16	43.46	3.2	43.44	42.15	12.8	7,879	0.16%
2021/10/15	5	43.78	3	43.70	44.25	2	7,551	0.03%
2021/10/14	2	43.15	5	42.94	42.95	-3	7,346	-0.04%
2021/10/13	25	43.51	20	43.35	43.65	5	7,244	0.07%
2021/10/12	8	43.73	499	43.03	42.70	-491	7,081	-6.93%	大賣/鉅額交易
2021/10/08	508	44.97	10	44.31	44.20	498	6,883	7.23%	大買/鉅額交易
2021/10/07	3	42.95	26	42.87	43.05	-23	6,326	-0.36%
2021/10/06	11	42.05	21	41.86	42.15	-10	6,118	-0.16%
2021/10/05	9.1	40.18	0	0.00	40.30	9.1	5,905	0.15%
2021/10/04	1.1	40.65	0	0.00	40.60	1.1	5,852	0.02%
2021/10/01	12	41.33	0	0.00	40.25	12	5,782	0.21%
2021/09/30	2	42.20	1	42.50	42.70	1	5,642	0.02%
2021/09/29	7.3	41.84	5	42.08	42.00	2.3	5,550	0.04%
2021/09/28	7.5	42.39	0	0.00	42.80	7.5	5,453	0.14%
2021/09/27	2.2	44.14	6	43.57	43.10	-3.8	5,411	-0.07%
2021/09/24	19.2	43.65	7.5	43.94	44.00	11.7	5,138	0.23%
2021/09/23	23	43.75	25	43.10	43.80	-2	4,989	-0.04%
2021/09/22	24	44.11	21	43.68	43.70	3	4,756	0.06%
2021/09/17	16	43.66	18.5	43.25	43.95	-2.5	4,291	-0.06%
2021/09/16	0	0.00	8	41.56	41.15	-8	3,610	-0.22%
2021/09/15	8	39.35	11	39.56	40.30	-3	3,399	-0.09%
2021/09/14	1	37.85	1	37.85	38.25	0	3,195	0.00%
2021/09/13	0	0.00	2	37.85	38.05	-2	3,189	-0.06%
2021/09/10	1	37.15	0	0.00	37.15	1	3,229	0.03%
2021/09/09	3	36.70	0	0.00	36.85	3	3,326	0.09%
2021/09/08	2.2	37.45	1	37.00	36.90	1.2	3,339	0.04%
2021/09/07	1	37.40	0	0.00	37.50	1	3,374	0.03%
2021/09/06	2	37.65	0	0.00	37.50	2	3,386	0.06%
2021/09/03	1	38.05	0	0.00	38.10	1	3,381	0.03%
2021/09/02	0	0.00	10	37.71	37.85	-10	3,378	-0.30%
2021/08/30	0	0.00	0	38.10	38.10	0	3,373	0.00%
2021/08/27	0	0.00	2	38.00	38.00	-2	3,369	-0.06%
2021/08/26	5	38.00	0	0.00	37.45	5	3,367	0.15%
2021/08/23	10	36.90	0	0.00	36.65	10	3,411	0.29%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/19	12	36.68	0	0.00	36.70	12	3,468	0.35%
2021/08/18	2	36.70	0	0.00	37.55	2	3,469	0.06%
2021/08/17	3.1	37.55	0	0.00	37.00	3.1	3,480	0.09%
2021/08/16	2	38.08	0	0.00	37.80	2	3,481	0.06%
2021/08/13	1	38.70	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.05	1	39.20	39.15	0	3,558	0.00%
2021/08/10	1	39.50	0	0.00	39.40	1	3,646	0.03%
2021/08/06	19	41.43	31	41.32	40.90	-12	3,899	-0.31%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/03	0	0.00	2	39.40	39.40	-2	4,282	-0.05%
2021/08/02	4	39.93	0	0.00	40.30	4	4,323	0.09%
2021/07/28	2	39.93	1	39.70	39.70	1	4,571	0.02%
2021/07/23	0	0.00	1	41.15	41.00	-1	5,029	-0.02%
2021/07/21	31	40.29	52	39.97	40.00	-21	5,135	-0.41%
2021/07/20	1	41.10	1	41.20	40.60	0	5,149	0.00%
2021/07/19	10	41.46	0	0.00	41.35	10	5,206	0.19%
2021/07/16	0	0.00	5	42.65	42.50	-5	5,419	-0.09%
2021/07/15	0	0.00	7	42.04	41.75	-7	5,568	-0.13%
2021/07/14	20	41.46	1	42.00	41.15	19	5,798	0.33%
2021/07/13	10	42.25	0	42.05	42.00	10	5,921	0.17%
2021/07/08	22	42.55	0	0.00	42.00	22	6,864	0.32%
2021/07/07	10	42.75	1	42.65	42.60	9	7,496	0.12%
2021/07/05	2	42.90	0	0.00	42.80	2	8,124	0.02%
2021/07/02	3	42.78	7	43.01	43.00	-4	8,189	-0.05%
2021/07/01	2	42.35	1	42.60	42.15	1	8,194	0.01%
2021/06/30	0	0.00	5	42.50	42.60	-5	8,237	-0.06%
2021/06/29	0	0.00	1	42.60	42.30	-1	8,331	-0.01%
2021/06/28	1.1	42.12	0	0.00	42.50	1.1	8,484	0.01%
2021/06/25	0	0.00	1.2	42.74	42.50	-1.2	8,515	-0.01%
2021/06/24	0	0.00	5	42.60	42.75	-5	8,614	-0.06%
2021/06/23	1	40.80	39	41.00	41.60	-38	8,997	-0.42%
2021/06/22	0	0.00	3	40.07	40.00	-3	9,683	-0.03%
2021/06/21	5	39.57	18	39.82	39.50	-13	10,778	-0.12%
2021/06/18	1	40.85	5	40.63	40.50	-4	10,830	-0.04%
2021/06/16	4	40.06	0	0.00	40.05	4	10,903	0.04%
2021/06/11	0	0.00	1	39.70	39.65	-1	11,273	-0.01%
2021/06/09	1	39.50	0	0.00	39.35	1	11,374	0.01%
2021/06/08	0	0.00	1	39.90	39.65	-1	11,406	-0.01%
2021/06/07	0	0.00	2.1	40.27	39.80	-2.1	11,473	-0.02%
2021/06/03	0	0.00	9	40.09	40.10	-9	11,617	-0.08%
2021/06/02	55	39.82	0	0.00	40.10	55	11,720	0.47%
2021/06/01	0	0.00	6	40.00	40.10	-6	11,728	-0.05%
2021/05/28	0.7	39.65	7	39.77	39.70	-6.3	11,827	-0.05%
2021/05/27	29	38.89	0	0.00	38.80	29	11,868	0.24%
2021/05/25	1	39.85	30	39.71	39.55	-29	12,015	-0.24%
2021/05/24	10	39.45	10	39.55	39.50	0	12,265	0.00%
2021/05/21	0.5	39.20	0	0.00	39.20	0.5	12,377	0.00%
2021/05/20	1	38.75	0	0.00	38.60	1	12,562	0.01%
2021/05/19	13	39.13	11	38.96	39.20	2	12,798	0.02%
2021/05/18	11	36.51	20	38.20	38.85	-9	12,797	-0.07%
2021/05/17	20.6	37.03	0	0.00	36.00	20.6	12,762	0.16%
2021/05/14	10	40.45	1	39.40	38.90	9	12,672	0.07%
2021/05/13	7.2	36.42	5	37.15	38.40	2.2	12,556	0.02%
2021/05/12	35.2	38.93	2	38.38	38.10	33.2	12,478	0.27%
2021/05/11	15	41.09	0	0.00	40.60	15	12,357	0.12%
2021/05/10	0	0.00	3	43.17	43.20	-3	12,322	-0.02%
2021/05/07	4	41.70	11	42.46	42.90	-7	12,358	-0.06%
2021/05/06	5	41.20	0	0.00	40.55	5	12,440	0.04%
2021/05/05	2	40.00	4	40.70	40.40	-2	12,720	-0.02%
2021/05/04	15.2	40.25	0	0.00	40.50	15.2	12,698	0.12%
2021/05/03	16.1	44.33	0	0.00	42.95	16.1	12,571	0.13%
2021/04/29	0	0.00	13	45.43	45.40	-13	12,565	-0.10%
2021/04/28	61	45.15	0	0.00	45.15	61	12,567	0.49%
2021/04/27	5	45.00	26	45.47	45.60	-21	12,645	-0.17%
2021/04/26	5	44.90	6	44.91	44.75	-1	12,694	-0.01%
2021/04/23	6	44.88	50	45.03	44.60	-44	12,780	-0.34%
2021/04/22	33	44.61	10	45.82	44.35	23	12,901	0.18%
2021/04/21	19	46.75	4	46.60	46.50	15	12,842	0.12%
2021/04/20	16	47.07	20	47.16	47.85	-4	12,734	-0.03%
2021/04/19	5	46.30	0	0.00	46.40	5	12,771	0.04%
2021/04/16	5	45.60	56	45.58	45.65	-51	12,810	-0.40%
2021/04/15	17	45.78	1	45.90	45.55	16	12,884	0.12%
2021/04/14	27	46.36	21	47.35	47.20	6	12,794	0.05%
2021/04/13	11	47.73	103.2	47.63	46.80	-92.2	13,010	-0.71%	大賣/
2021/04/12	19	45.88	20	46.22	46.30	-1	12,787	-0.01%
2021/04/09	9.2	44.62	30	44.86	44.70	-20.9	13,190	-0.16%
2021/04/08	22	44.01	0	0.00	44.05	22	13,439	0.16%
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	2	44.00	0	0.00	44.00	2	13,536	0.01%
2021/04/01	1	43.75	31	44.45	44.45	-30	14,220	-0.21%
2021/03/31	11	44.43	7	44.04	44.05	4	14,437	0.03%
2021/03/30	12	43.66	0	0.00	43.35	12	14,258	0.08%
2021/03/29	61	43.39	7	43.13	43.45	54	14,224	0.38%
2021/03/26	145	44.03	13	43.77	43.25	132	14,084	0.94%	大買/鉅額交易
2021/03/25	59	46.07	49	46.20	45.10	10	13,578	0.07%
2021/03/24	30	45.61	144.4	45.50	46.65	-114.4	12,788	-0.89%	大賣/鉅額交易
2021/03/23	8	43.06	10	42.48	42.45	-2	11,679	-0.02%
2021/03/22	15	42.38	16	41.93	42.45	-1	11,591	-0.01%
2021/03/19	7	42.13	7	42.15	42.10	0	11,540	0.00%
2021/03/18	13	42.86	1	43.40	42.80	12	11,438	0.10%
2021/03/17	114.5	43.40	0	0.00	43.30	114.5	11,313	1.01%	大買/鉅額交易
2021/03/16	2	42.73	20	42.70	42.75	-18	11,058	-0.16%
2021/03/15	0	0.00	6	42.40	42.25	-6	10,985	-0.05%
2021/03/12	0	0.00	0.3	42.35	42.50	-0.3	10,965	0.00%
2021/03/11	1	42.40	6.3	42.64	42.40	-5.3	10,998	-0.05%
2021/03/10	6	42.71	5	42.33	42.35	1	10,968	0.01%
2021/03/09	1	41.60	12	42.69	42.85	-11	10,911	-0.10%
2021/03/08	11	42.38	6	42.83	42.10	5	10,839	0.05%
2021/03/05	3	41.55	151	41.56	41.50	-148	10,725	-1.38%	大賣/鉅額交易
2021/03/04	6	41.58	4	41.51	41.60	2	10,714	0.02%
2021/03/02	1	41.20	0	0.00	41.20	1	10,597	0.01%
2021/02/26	8	41.78	0	0.00	41.65	8	10,553	0.08%
2021/02/25	1	42.30	6	43.03	42.60	-5	10,566	-0.05%
2021/02/24	4	42.29	3	41.85	41.40	1	10,518	0.01%
2021/02/23	4.5	43.48	0	0.00	43.55	4.5	10,325	0.04%
2021/02/22	46	43.14	2	43.08	42.90	44	10,227	0.43%
2021/02/19	26	41.80	6	43.49	43.70	20	10,159	0.20%
2021/02/18	30	40.83	0	0.00	41.10	30	9,965	0.30%
2021/02/17	106	41.13	6	40.88	40.90	100	10,053	0.99%	大買/
2021/02/05	32	40.20	2	40.10	40.00	30	10,018	0.30%
2021/02/04	6	40.31	1	40.30	40.35	5	9,982	0.05%
2021/02/03	0	0.00	1	41.00	40.95	-1	9,973	-0.01%
2021/02/02	1	41.15	6	41.08	41.15	-5	9,943	-0.05%
2021/02/01	14	40.24	2	40.40	40.45	12	9,892	0.12%
2021/01/29	1	41.70	7.1	41.48	40.90	-6.1	9,858	-0.06%
2021/01/28	15	41.66	0	0.00	41.35	15	9,789	0.15%
2021/01/27	36	41.86	5	42.66	43.20	31	9,589	0.32%
2021/01/26	2	41.30	0	0.00	41.10	2	9,261	0.02%
2021/01/25	14	42.45	0	0.00	41.95	14	9,225	0.15%
2021/01/22	8	41.93	16	42.45	43.20	-8	9,197	-0.09%
2021/01/21	7	41.69	3	41.97	40.95	4	9,061	0.04%
2021/01/20	4.6	41.53	1	41.95	41.45	3.6	8,987	0.04%
2021/01/19	5.1	43.00	0	0.00	43.05	5.1	8,845	0.06%
2021/01/18	10	43.10	17	43.58	43.55	-7	8,730	-0.08%
2021/01/15	25.8	42.92	3	42.55	42.75	22.8	8,578	0.27%
2021/01/14	10.2	44.45	1	44.40	44.30	9.2	8,366	0.11%
2021/01/13	1	44.60	3.5	44.59	44.45	-2.5	8,162	-0.03%
2021/01/12	2.7	44.57	2	45.68	43.95	0.7	8,071	0.01%
2021/01/11	6	46.53	9	46.77	46.80	-3	7,913	-0.04%
2021/01/08	3	46.77	2	47.05	46.55	1	7,853	0.01%
2021/01/07	9.2	48.11	0	0.00	48.00	9.2	7,662	0.12%
2021/01/06	53	50.33	46	50.61	49.00	7	7,415	0.09%
2021/01/05	0	0.00	22.5	49.75	48.85	-22.5	6,700	-0.34%
2021/01/04	22	49.15	9.5	49.34	50.90	12.5	6,279	0.20%
2020/12/31	14.5	45.29	2.6	46.07	46.90	11.9	5,551	0.21%
2020/12/30	0	0.00	1	42.75	42.85	-1	5,130	-0.02%
2020/12/29	6	42.13	1	42.65	42.20	5	5,130	0.10%
2020/12/28	14	43.24	10.6	43.72	43.50	3.4	4,966	0.07%
2020/12/25	3	38.45	45.5	38.83	41.05	-42.5	4,236	-1.00%
2020/12/24	0	0.00	22	37.48	37.35	-22	3,943	-0.56%
2020/12/23	35	36.83	0	0.00	37.20	35	3,965	0.88%
2020/12/22	3	38.08	0	0.00	37.00	3	3,990	0.08%
2020/12/21	0	0.00	6.3	37.28	37.25	-6.3	3,955	-0.16%
2020/12/18	1	36.80	32	36.90	37.55	-31	3,965	-0.78%
2020/12/16	6	36.95	0	0.00	37.50	6	4,059	0.15%
2020/12/11	17	36.98	0	0.00	36.80	17	4,351	0.39%
2020/12/10	1	37.55	0	0.00	37.65	1	4,463	0.02%
2020/12/08	15	37.70	0	0.00	37.65	15	4,692	0.32%
2020/12/07	11	38.15	0	0.00	37.65	11	4,911	0.22%
2020/12/04	3	38.30	0.6	38.30	38.45	2.4	5,046	0.05%
2020/12/03	1	38.25	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.50	0	0.00	38.55	2	5,096	0.04%
2020/12/01	5	39.00	0	0.00	38.80	5	5,203	0.10%
2020/11/27	7	38.81	0	0.00	39.35	7	5,360	0.13%
2020/11/26	4	39.20	0	0.00	39.20	4	5,594	0.07%
2020/11/25	3	39.40	0	0.00	39.50	3	5,902	0.05%
2020/11/23	2.1	40.62	2	40.83	40.10	0.1	6,060	0.00%
2020/11/20	0	0.00	1	40.05	40.05	-1	6,286	-0.02%
2020/11/19	22	39.00	70	38.70	38.90	-48	6,314	-0.76%
2020/11/18	13	38.49	10	39.39	39.00	3	6,319	0.05%
2020/11/17	33	37.53	9	37.96	38.10	24	6,289	0.38%
2020/11/16	4	37.40	21	37.54	37.70	-17	6,399	-0.27%
2020/11/13	8	36.39	0	0.00	36.25	8	6,375	0.13%
2020/11/12	0	0.00	5	35.53	36.00	-5	6,632	-0.08%
2020/11/11	6	35.69	0	0.00	35.90	6	6,804	0.09%
2020/11/10	12.2	35.11	0	0.00	35.05	12.2	6,818	0.18%
2020/11/09	0.8	34.41	0	0.00	34.50	0.8	6,897	0.01%
2020/11/06	2.5	34.38	0	0.00	34.00	2.5	7,052	0.04%
2020/11/05	2	34.90	0	0.00	34.90	2	7,399	0.03%
2020/11/03	0.3	35.10	2	35.45	35.05	-1.7	7,742	-0.02%
2020/11/02	2	34.35	1	35.10	34.90	1	7,806	0.01%
2020/10/30	2.5	36.52	0	0.00	35.60	2.5	7,864	0.03%
2020/10/29	1	37.75	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0.3	38.20	0	0.00	38.30	0.3	7,917	0.00%
2020/10/26	0.9	38.20	1.1	38.52	38.30	-0.2	8,080	0.00%
2020/10/23	0	0.00	2	38.10	38.05	-2	8,107	-0.02%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/21	4.5	38.16	0	0.00	38.20	4.5	8,288	0.05%
2020/10/20	0	0.00	5	38.15	38.30	-5	8,430	-0.06%
2020/10/19	1.1	39.74	4	38.99	38.00	-2.9	8,490	-0.03%
2020/10/06	0	0.00	11	23.70	23.95	-11	8,403	-0.13%
2020/10/05	4	22.65	3	22.85	22.85	1	8,393	0.01%
2020/09/30	5	22.95	0	0.00	22.95	5	8,477	0.06%
2020/09/29	0	0.00	1	23.45	23.30	-1	8,629	-0.01%
2020/09/25	2	22.60	0	0.00	22.60	2	8,961	0.02%
2020/09/24	1	22.30	0	0.00	22.55	1	8,931	0.01%
2020/09/23	15	23.00	0	0.00	22.80	15	8,866	0.17%
2020/09/22	0.5	23.25	0	0.00	23.40	0.5	8,809	0.01%
2020/09/18	1	24.10	6	24.00	24.30	-5	8,856	-0.06%
2020/09/17	0	0.00	3	23.80	23.75	-3	8,918	-0.03%
2020/09/16	2.4	23.58	0	0.00	23.50	2.4	8,958	0.03%
2020/09/14	0.3	23.50	0	0.00	23.60	0.3	9,023	0.00%
2020/09/11	4	23.93	0	0.00	23.70	4	9,128	0.04%
2020/09/09	6.2	24.25	0	0.00	24.45	6.2	9,265	0.07%
2020/09/08	6.3	24.59	5	24.20	24.25	1.3	9,286	0.01%
2020/09/07	1.6	25.19	0	0.00	25.20	1.6	9,275	0.02%
2020/09/04	0	0.00	3	25.40	25.45	-3	9,415	-0.03%
2020/09/03	0.5	25.30	5	25.55	25.30	-4.5	9,458	-0.05%
2020/09/02	6.3	25.53	3	25.77	25.70	3.3	9,787	0.03%
2020/09/01	2	25.65	3	25.62	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	14	25.34	25.30	-14	10,258	-0.14%
2020/08/28	0	0.00	3	24.70	24.65	-3	10,694	-0.03%
2020/08/27	0	0.00	3	24.75	24.75	-3	10,730	-0.03%
2020/08/26	0	0.00	4	25.03	25.10	-4	10,706	-0.04%
2020/08/25	12	24.49	2	24.45	24.40	10	10,706	0.09%
2020/08/24	5	24.55	3	24.88	24.85	2	10,717	0.02%
2020/08/21	8.7	25.05	10	25.02	25.10	-1.3	10,745	-0.01%
2020/08/20	9.8	23.18	0	0.00	23.30	9.8	10,541	0.09%
2020/08/19	1	24.75	41	24.60	24.75	-40	10,319	-0.39%
2020/08/18	0	0.00	6	25.29	25.35	-6	10,271	-0.06%
2020/08/17	45	25.11	9	25.03	25.15	36	10,263	0.35%
2020/08/14	1	23.95	0	0.00	23.85	1	10,253	0.01%
2020/08/12	4	24.28	40	24.23	24.40	-36	11,160	-0.32%
2020/08/11	3	24.35	16	24.73	24.55	-13	11,315	-0.11%
2020/08/10	1	24.20	0	0.00	24.20	1	11,238	0.01%
2020/08/07	1	24.10	1	24.00	24.00	0	11,141	0.00%
2020/08/06	1	23.90	0	0.00	23.90	1	10,896	0.01%
2020/08/05	1	23.40	21	23.40	23.50	-20	10,748	-0.19%
2020/08/04	1	23.50	0	0.00	23.50	1	10,813	0.01%
2020/08/03	0	0.00	2	23.38	23.45	-2	10,766	-0.02%
2020/07/31	7	23.09	10	23.70	23.70	-3	10,628	-0.03%
2020/07/30	3	23.10	30	22.72	23.00	-27	10,275	-0.26%
2020/07/29	0	0.00	10	22.03	21.80	-10	10,056	-0.10%
2020/07/27	5	21.00	0	0.00	20.70	5	10,058	0.05%
2020/07/24	20	21.20	0	0.00	21.10	20	10,072	0.20%
2020/07/23	0	0.00	47	21.90	21.85	-47	10,053	-0.47%
2020/07/22	47	21.75	0	0.00	21.65	47	10,037	0.47%
2020/07/21	0	0.00	12	21.84	21.90	-12	10,042	-0.12%
2020/07/17	2	21.50	0.1	21.40	21.45	1.9	10,058	0.02%
2020/07/16	1	21.85	1	21.85	21.80	0	10,100	0.00%
2020/07/14	1	21.60	4	21.66	21.55	-3	10,050	-0.03%
2020/07/10	0.5	21.00	4	21.03	21.10	-3.5	10,118	-0.03%
2020/07/09	5.5	21.22	2	21.15	21.10	3.5	10,131	0.03%
2020/07/08	2	21.45	0	0.00	21.40	2	10,172	0.02%
2020/07/07	6	21.53	11	21.81	22.25	-5	10,259	-0.05%
2020/07/06	1	21.00	5	21.10	21.25	-4	10,679	-0.04%
2020/07/03	0	0.00	2	21.20	21.20	-2	11,003	-0.02%
2020/07/01	10	21.25	1	21.25	21.35	9	11,619	0.08%
2020/06/30	9	21.37	2	21.28	21.55	7	11,996	0.06%
2020/06/29	6	21.00	0	0.00	21.15	6	12,611	0.05%
2020/06/23	10	22.25	10	22.10	22.15	0	12,518	0.00%
2020/06/22	5	22.40	0	0.00	22.55	5	12,531	0.04%
2020/06/19	0	0.00	0.6	22.30	22.50	-0.6	12,547	0.00%
2020/06/18	0.3	22.40	1	22.50	22.50	-0.7	12,504	-0.01%
2020/06/17	1	22.70	3	22.93	22.90	-2	12,471	-0.02%
2020/06/15	2	22.55	7	22.20	22.10	-5	12,420	-0.04%
2020/06/12	2.3	22.08	6	21.85	22.25	-3.7	12,415	-0.03%
2020/06/11	3	22.90	24	23.54	22.70	-21	12,296	-0.17%
2020/06/10	8	23.92	14	23.60	23.85	-6	12,240	-0.05%
2020/06/09	21	23.76	15	23.91	23.85	6	12,160	0.05%
2020/06/08	28	23.78	2	23.73	23.20	26	11,764	0.22%
2020/06/05	0	0.00	9	22.26	22.30	-9	11,237	-0.08%
2020/06/04	4	21.90	28	20.54	22.35	-24	11,126	-0.22%
2020/06/03	0	0.00	5	20.30	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	5	20.10	20.10	-5	10,602	-0.05%
2020/06/01	90	20.29	101	20.29	20.30	-11	10,650	-0.10%	大賣/
2020/05/29	56	20.03	63	19.81	19.80	-7	10,614	-0.07%
2020/05/28	63	20.39	24	19.90	19.80	39	10,651	0.37%
2020/05/27	4	19.91	3	19.90	19.90	1	10,612	0.01%
2020/05/26	7	20.09	26	20.19	19.90	-19	10,745	-0.18%
2020/05/25	9	20.08	1	20.05	20.25	8	10,725	0.07%
2020/05/22	1	20.30	1	20.05	20.05	0	10,719	0.00%
2020/05/21	9	20.51	21	20.57	20.60	-12	10,663	-0.11%
2020/05/20	14	19.86	18	19.89	20.35	-4	10,541	-0.04%
2020/05/19	24	19.24	38	19.52	19.70	-14	10,116	-0.14%
2020/05/18	17	18.10	10	17.85	17.95	7	9,692	0.07%
2020/05/15	10	17.10	5	16.90	16.90	5	9,511	0.05%
2020/05/13	0	0.00	10	16.95	16.95	-10	9,527	-0.10%
2020/05/12	5	16.70	0	0.00	16.75	5	9,612	0.05%
2020/05/11	0	0.00	7	17.03	16.90	-7	9,800	-0.07%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	5	16.50	1	16.55	16.45	4	10,091	0.04%
2020/05/06	5	16.45	0	0.00	16.40	5	10,143	0.05%
2020/05/05	7	16.57	14	16.80	16.65	-7	10,113	-0.07%
2020/05/04	12	16.87	0	0.00	16.70	12	10,085	0.12%
2020/04/30	0	0.00	2	17.70	17.40	-2	10,060	-0.02%
2020/04/29	10	17.05	15	17.27	17.55	-5	9,996	-0.05%
2020/04/28	1	16.85	1	17.00	16.90	0	9,978	0.00%
2020/04/27	0	0.00	1	17.05	17.10	-1	9,904	-0.01%
2020/04/24	7	16.74	0	0.00	16.70	7	9,845	0.07%
2020/04/23	0	0.00	1	17.00	17.00	-1	9,776	-0.01%
2020/04/22	0	0.00	5	16.40	16.55	-5	9,690	-0.05%
2020/04/21	2	16.80	0	0.00	16.75	2	9,616	0.02%
2020/04/17	6	18.26	1	17.85	17.80	5	9,427	0.05%
2020/04/16	0	0.00	5	18.10	18.20	-5	9,317	-0.05%
2020/04/15	0	0.00	6	18.45	18.35	-6	9,244	-0.06%
2020/04/14	2	18.75	0	0.00	18.45	2	9,153	0.02%
2020/04/13	15	18.74	0	0.00	18.70	15	9,024	0.17%
2020/04/10	22	18.64	30	18.98	18.75	-8	8,882	-0.09%
2020/04/09	11	18.75	8	18.79	18.50	3	8,637	0.03%
2020/04/08	5	17.74	30	17.77	18.15	-25	7,968	-0.31%
2020/04/07	20	16.21	42	16.62	16.50	-22	7,539	-0.29%
2020/04/06	25	15.42	0	0.00	15.55	25	7,210	0.35%
2020/04/01	6	14.85	8	14.67	14.85	-2	6,853	-0.03%
2020/03/31	5	14.74	6	14.83	14.70	-1	6,443	-0.02%
2020/03/27	0	0.00	1	16.95	16.30	-1	5,786	-0.02%
2020/03/26	6	16.60	0	0.00	16.65	6	5,713	0.11%
2020/03/25	0	0.00	1	15.65	15.50	-1	5,625	-0.02%
2020/03/24	12	15.21	20	15.05	14.65	-8	5,551	-0.14%
2020/03/23	5	14.50	0	0.00	14.45	5	5,505	0.09%
2020/03/20	11	15.01	0	0.00	15.15	11	5,562	0.20%
2020/03/18	31	16.59	0	0.00	16.10	31	5,345	0.58%
2020/03/13	1	16.85	0	0.00	17.60	1	5,173	0.02%
2020/03/12	1	18.65	0	0.00	18.60	1	5,023	0.02%
2020/03/11	0	0.00	4	19.85	19.65	-4	4,910	-0.08%
2020/03/09	0	0.00	2	19.85	20.10	-2	4,794	-0.04%
2020/03/06	0	0.00	5	20.30	20.35	-5	4,655	-0.11%
2020/03/05	0	0.00	3	21.10	21.00	-3	4,563	-0.07%
2020/03/04	0	0.00	10	21.00	21.15	-10	4,486	-0.22%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/03/02	5	20.75	1	20.40	20.30	4	4,305	0.09%
2020/02/27	7	21.12	5	20.50	20.40	2	4,172	0.05%
2020/02/26	0	0.00	3	21.08	21.55	-3	4,034	-0.07%
2020/02/25	1	20.65	0	0.00	20.80	1	3,835	0.03%
2020/02/24	1	20.85	0	0.00	20.95	1	3,775	0.03%
2020/02/21	2	20.90	1	20.90	20.95	1	3,682	0.03%
2020/02/19	4	20.58	4	20.86	20.90	0	3,444	0.00%
2020/02/18	0	0.00	403	20.10	20.15	-403	3,365	-11.98%	大賣/鉅額交易
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/11	0	0.00	1	20.25	19.65	-1	3,040	-0.03%
2020/02/10	407	20.00	21	20.00	19.90	386	2,847	13.56%	大買/鉅額交易
2020/02/06	0	0.00	11	18.35	18.75	-11	2,407	-0.46%
2020/02/05	1	17.50	6	17.35	17.55	-5	2,352	-0.21%
2020/02/03	0	0.00	10	17.10	17.15	-10	2,303	-0.43%
2020/01/31	10	18.00	0	0.00	17.90	10	2,244	0.45%
2020/01/10	0	0.00	10	19.00	19.00	-10	2,303	-0.43%
2020/01/08	10	18.65	2	18.85	18.70	8	2,348	0.34%
2020/01/07	21	19.25	0	0.00	19.00	21	2,321	0.90%
2020/01/06	0	0.00	2	19.30	19.20	-2	2,347	-0.09%
2020/01/03	0	0.00	4	19.70	19.50	-4	2,391	-0.17%
2020/01/02	0	0.00	2	19.60	19.60	-2	2,383	-0.08%
2019/12/26	0	0.00	100	19.45	19.50	-100	2,460	-4.06%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/23	0	0.00	6	19.45	19.35	-6	2,563	-0.23%
2019/12/18	0	0.00	1	19.75	19.65	-1	2,554	-0.04%
2019/12/17	1	19.75	2	19.65	19.75	-1	2,559	-0.04%
2019/12/13	0	0.00	1	19.05	18.95	-1	2,589	-0.04%
2019/12/12	0	0.00	11	19.15	19.10	-11	2,834	-0.39%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/22	11	18.95	0	0.00	18.80	11	3,102	0.35%
2019/11/19	0	0.00	1	18.75	19.00	-1	3,135	-0.03%
2019/11/15	0	0.00	1	18.55	18.70	-1	3,276	-0.03%
2019/11/13	100	19.05	0	0.00	19.05	100	3,257	3.07%
2019/11/12	4	19.11	0	0.00	19.15	4	3,317	0.12%
2019/10/30	0	0.00	5	19.48	19.45	-5	4,090	-0.12%
2019/10/25	2	19.70	0	0.00	19.65	2	4,554	0.04%
2019/10/24	0	0.00	1	19.60	19.65	-1	4,919	-0.02%
2019/10/22	2	19.70	0	0.00	19.80	2	4,970	0.04%
2019/10/16	1	19.40	1	19.55	19.55	0	5,099	0.00%
2019/10/15	0	0.00	1	19.20	19.25	-1	5,062	-0.02%
2019/10/14	0	0.00	1	19.40	19.40	-1	5,142	-0.02%
2019/10/09	1	18.95	0	0.00	18.95	1	5,240	0.02%
2019/10/07	1	19.25	0	0.00	19.40	1	5,512	0.02%
2019/10/03	1	19.25	0	0.00	19.35	1	5,561	0.02%
2019/09/27	4	19.79	4	19.85	19.65	0	5,854	0.00%
2019/09/25	3	20.20	4	20.20	20.25	-1	6,043	-0.02%
2019/09/23	1	20.20	4	20.30	20.30	-3	6,249	-0.05%
2019/09/19	0	0.00	3	20.67	20.60	-3	6,527	-0.05%
2019/09/18	1	20.35	0	0.00	20.40	1	6,707	0.01%
2019/09/17	17	20.44	0	0.00	20.10	17	6,676	0.25%
2019/09/16	0	0.00	3	21.10	21.35	-3	6,610	-0.05%
2019/09/12	4	21.10	0	0.00	21.10	4	6,819	0.06%
2019/09/11	1	20.85	0	0.00	20.95	1	6,892	0.01%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/29	1	20.90	0	0.00	20.90	1	7,911	0.01%
2019/08/28	0	0.00	1	21.00	21.15	-1	8,083	-0.01%
2019/08/23	3	20.85	0	0.00	20.95	3	8,667	0.03%
2019/08/21	1	20.80	0	0.00	20.95	1	9,722	0.01%
2019/08/20	1	20.75	1	20.60	20.60	0	10,331	0.00%
2019/08/15	0	0.00	100	21.40	21.10	-100	10,583	-0.94%
2019/08/14	4	21.88	4,383	21.68	21.90	-4,379	10,655	-41.10%	大賣/鉅額交易
2019/08/12	3	23.10	4	22.83	23.15	-1	11,551	-0.01%
2019/08/08	0	0.00	1	22.95	23.20	-1	11,763	-0.01%
2019/08/06	0	0.00	1	22.40	22.70	-1	12,036	-0.01%
2019/08/05	0	0.00	1	23.15	22.90	-1	12,002	-0.01%
2019/08/02	1	23.05	1	23.05	23.05	0	11,956	0.00%
2019/08/01	0	0.00	2	23.65	23.60	-2	11,864	-0.02%
2019/07/31	109	24.16	10	24.13	24.00	99	11,789	0.84%	大買/
2019/07/30	201	24.43	21	24.27	24.30	180	11,699	1.54%	大買/鉅額交易
2019/07/29	2,319	24.37	116	24.51	24.45	2,203	11,611	18.97%	大買/大賣/鉅額交易
2019/07/26	2,002	23.58	17	23.77	23.90	1,985	11,344	17.50%	大買/鉅額交易
2019/07/23	1	22.55	1	22.55	22.55	0	10,920	0.00%
2019/07/22	0	0.00	15	23.10	23.20	-15	10,850	-0.14%
2019/07/19	10	23.40	0	0.00	23.35	10	10,746	0.09%
2019/07/16	2	23.60	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	3	23.38	23.90	-3	10,573	-0.03%
2019/07/12	3	23.43	0	0.00	23.15	3	10,479	0.03%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	1	23.95	3	23.82	23.85	-2	10,321	-0.02%
2019/07/09	0	0.00	133	23.65	23.80	-133	10,487	-1.27%	大賣/鉅額交易
2019/07/08	0	0.00	866	23.57	23.60	-866	10,552	-8.21%	大賣/鉅額交易
2019/07/05	0	0.00	18	23.52	23.60	-18	10,474	-0.17%
2019/07/04	0	0.00	43	23.22	23.50	-43	10,403	-0.41%
2019/07/03	15	23.50	1,114	23.02	23.00	-1,099	10,384	-10.58%	大賣/鉅額交易
2019/07/02	1	23.60	0	0.00	23.45	1	10,383	0.01%
2019/07/01	1	23.30	15	23.07	23.25	-14	10,231	-0.14%
2019/06/28	11	22.79	10	22.68	22.80	1	10,096	0.01%
2019/06/27	1	22.95	5	22.75	22.80	-4	10,070	-0.04%
2019/06/26	25	22.74	10	22.88	22.95	15	10,027	0.15%
2019/06/25	10	22.52	2	22.40	22.60	8	10,079	0.08%
2019/06/21	2	22.25	2	22.35	22.05	0	9,757	0.00%
2019/06/20	8	22.18	1	22.15	22.15	7	9,569	0.07%
2019/06/18	25	21.60	25	21.50	21.50	0	9,249	0.00%
2019/06/14	1	21.70	0	0.00	21.80	1	9,094	0.01%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/11	5	22.75	0	0.00	22.60	5	8,623	0.06%
2019/06/10	0	0.00	3	22.72	22.50	-3	8,484	-0.04%
2019/06/06	0	0.00	1	22.90	22.55	-1	8,361	-0.01%
2019/06/05	1	22.95	2	23.18	23.20	-1	8,178	-0.01%
2019/06/04	0	0.00	1	23.60	23.10	-1	7,985	-0.01%
2019/06/03	3	23.72	1	23.55	23.25	2	7,805	0.03%
2019/05/31	1	23.60	3	23.60	23.85	-2	7,586	-0.03%
2019/05/30	28	24.02	8	24.16	23.85	20	7,354	0.27%
2019/05/29	24	24.29	134	24.48	24.00	-110	7,142	-1.54%	大賣/鉅額交易
2019/05/28	52	24.12	6	23.90	23.55	46	6,501	0.71%
2019/05/27	23	23.46	145	23.69	23.95	-122	6,045	-2.02%	大賣/鉅額交易
2019/05/24	1	22.00	0	0.00	21.80	1	5,396	0.02%
2019/05/23	3	21.90	24	22.15	21.80	-21	5,322	-0.39%
2019/05/22	21	22.71	10	22.36	22.55	11	5,186	0.21%
2019/05/21	8	22.12	5	22.00	22.25	3	4,989	0.06%
2019/05/20	35	22.48	42	22.58	22.50	-7	4,829	-0.14%
2019/05/17	49	21.35	99	21.93	22.15	-50	4,370	-1.14%
2019/05/16	50	20.71	23	20.93	20.50	27	3,649	0.74%
2019/05/15	2	20.23	10	20.00	20.30	-8	3,246	-0.25%
2019/05/14	2,107	20.02	13	20.10	20.20	2,094	3,131	66.88%	大買/鉅額交易
2019/05/13	5	19.30	3	19.50	19.60	2	2,878	0.07%
2019/05/10	3	19.20	0	0.00	19.15	3	2,856	0.11%
2019/04/29	13	19.50	0	0.00	19.45	13	2,802	0.46%
2019/04/18	3	19.75	0	0.00	19.80	3	2,787	0.11%
2019/04/17	3	19.35	0	0.00	19.60	3	2,778	0.11%
2019/04/16	2	19.30	0	0.00	19.20	2	2,716	0.07%
2019/04/11	1	20.50	0	0.00	20.35	1	2,304	0.04%
2019/04/01	0	0.00	5	19.70	19.70	-5	2,102	-0.24%
2019/03/28	65	19.75	75	19.99	19.90	-10	2,029	-0.49%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/19	0	0.00	1	18.85	18.85	-1	2,241	-0.04%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/02/27	0	0.00	5	18.90	18.90	-5	4,111	-0.12%
2019/02/26	10	19.00	0	0.00	18.95	10	4,119	0.24%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/21	0	0.00	1	18.70	18.70	-1	4,074	-0.02%
2019/02/20	1	18.70	0	0.00	18.65	1	4,062	0.02%
2019/02/13	0	0.00	3	18.45	18.50	-3	4,016	-0.07%
2019/02/11	0	0.00	8	18.55	18.40	-8	4,049	-0.20%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	0	0.00	10	18.25	18.55	-10	4,040	-0.25%
2019/01/25	2	18.20	1	18.15	18.20	1	4,018	0.02%
2019/01/18	0	0.00	2	18.10	18.00	-2	4,086	-0.05%
2019/01/14	1	17.85	0	0.00	17.85	1	4,161	0.02%
2019/01/09	10	17.90	0	0.00	17.90	10	4,206	0.24%
2019/01/07	5	17.95	1	17.90	17.90	4	4,242	0.09%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	18.05	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.15	0	0.00	18.20	1	4,402	0.02%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	0	0.00	1	18.55	18.55	-1	4,446	-0.02%
2018/12/22	5	18.98	1	19.05	18.90	4	4,408	0.09%
2018/12/20	0	0.00	1	19.30	19.35	-1	4,486	-0.02%
2018/12/19	1	19.60	10	19.50	19.45	-9	4,479	-0.20%
2018/12/18	7	19.67	1	19.50	19.35	6	4,449	0.13%
2018/12/17	3	20.70	0	0.00	20.60	3	4,288	0.07%
2018/12/12	0	0.00	1	20.10	20.10	-1	4,143	-0.02%
2018/12/11	1	20.15	0	0.00	19.80	1	4,108	0.02%
2018/12/10	5	20.20	3	20.07	20.10	2	4,107	0.05%
2018/12/07	0	0.00	1	20.35	20.05	-1	4,060	-0.02%
2018/12/06	4	20.58	5	20.34	20.05	-1	3,944	-0.03%
2018/12/05	15	20.46	52	20.82	21.00	-37	3,702	-1.00%
2018/12/04	1	18.25	38	19.53	20.00	-37	2,803	-1.32%
2018/12/03	16	18.30	0	0.00	18.20	16	2,479	0.65%
2018/11/30	20	18.00	0	0.00	18.00	20	2,398	0.83%
2018/11/29	7	18.21	0	0.00	18.00	7	2,368	0.30%
2018/11/26	0	0.00	4	17.91	18.00	-4	2,363	-0.17%
2018/11/23	5	17.84	1	17.75	17.75	4	2,388	0.17%
2018/11/02	1	18.00	0	0.00	18.00	1	2,561	0.04%
2018/10/31	10	18.05	0	0.00	18.05	10	2,578	0.39%
2018/10/30	0	0.00	10	17.75	17.60	-10	2,575	-0.39%
2018/10/25	1	17.95	2	18.05	17.95	-1	2,650	-0.04%
2018/10/23	1	18.65	0	0.00	18.60	1	2,618	0.04%
2018/10/19	3	18.73	0	0.00	18.55	3	2,641	0.11%
2018/10/17	1	19.00	10	19.05	19.05	-9	2,641	-0.34%
2018/10/16	21	19.23	0	0.00	19.10	21	2,604	0.81%
2018/10/15	1	19.50	0	0.00	19.50	1	2,559	0.04%
2018/10/12	1	19.25	0	0.00	19.60	1	2,525	0.04%
2018/10/11	1	19.70	5	19.60	19.65	-4	2,494	-0.16%
2018/10/08	0	0.00	5	20.70	20.70	-5	2,408	-0.21%
2018/10/05	5	20.75	0	0.00	20.75	5	2,396	0.21%
2018/10/04	0	0.00	2	21.35	21.25	-2	2,368	-0.08%
2018/10/02	5	21.57	0	0.00	21.55	5	2,354	0.21%
2018/10/01	1	21.70	5	21.60	21.60	-4	2,336	-0.17%
2018/09/28	0	0.00	1	21.50	21.70	-1	2,325	-0.04%
2018/09/27	0	0.00	4	21.18	21.20	-4	2,245	-0.18%
2018/09/26	1	21.10	2	21.13	21.15	-1	2,255	-0.04%
2018/09/25	0	0.00	1	20.95	20.90	-1	2,271	-0.04%
2018/09/17	5	20.95	0	0.00	21.05	5	2,472	0.20%
2018/09/14	0	0.00	2	21.15	21.00	-2	2,490	-0.08%
2018/09/13	1	20.70	0	0.00	20.85	1	2,604	0.04%
2018/09/11	1	20.35	1	20.50	20.45	0	2,756	0.00%
2018/09/10	4	20.31	0	0.00	20.30	4	2,855	0.14%
2018/09/03	0	0.00	1	21.20	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/27	2	20.75	0	0.00	20.60	2	3,123	0.06%
2018/08/15	5	20.58	0	0.00	20.55	5	3,319	0.15%
2018/08/13	0	0.00	4	21.00	20.70	-4	3,393	-0.12%
2018/08/10	0	0.00	12	21.12	21.15	-12	3,482	-0.34%
2018/08/09	10	21.10	0	0.00	21.00	10	3,584	0.28%
2018/08/07	0	0.00	3	21.12	21.05	-3	3,681	-0.08%
2018/08/06	2	21.10	0	0.00	21.05	2	3,922	0.05%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	8	21.37	0	0.00	21.20	8	3,905	0.20%
2018/08/01	10	21.40	1	21.45	21.40	9	3,874	0.23%
2018/07/30	50	21.10	0	0.00	21.10	50	3,785	1.32%
2018/07/27	2	21.08	1	21.10	21.05	1	3,781	0.03%
2018/07/25	4	21.20	0	0.00	21.15	4	3,767	0.11%
2018/07/05	10	20.85	0	0.00	20.85	10	3,629	0.28%
2018/07/03	1	20.85	0	0.00	20.80	1	3,682	0.03%
2018/06/29	12	21.12	4	21.35	21.10	8	3,658	0.22%
2018/06/28	7	21.47	0	0.00	21.45	7	3,551	0.20%
2018/06/27	7	21.71	0	0.00	21.65	7	3,458	0.20%
2018/06/26	2	21.70	0	0.00	21.85	2	3,441	0.06%
2018/06/22	1	21.65	0	0.00	22.15	1	3,429	0.03%
2018/06/21	23	21.93	0	0.00	21.85	23	3,285	0.70%
2018/06/19	2	22.05	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.55	0	0.00	22.35	1	3,063	0.03%
2018/06/12	1	22.70	3	22.75	22.80	-2	3,019	-0.07%
2018/06/08	0	0.00	17	23.20	23.10	-17	2,938	-0.58%
2018/06/06	3	23.35	0	0.00	23.20	3	2,942	0.10%
2018/06/04	0	0.00	1	23.35	23.35	-1	2,873	-0.03%
2018/05/31	0	0.00	1	23.25	23.70	-1	2,870	-0.03%
2018/05/30	108	23.26	8	23.17	23.15	100	2,890	3.46%	大買/
2018/05/29	17	23.40	0	0.00	23.50	17	2,867	0.59%
2018/05/28	1	23.50	0	0.00	23.35	1	2,879	0.03%
2018/05/24	0	0.00	50	23.70	23.55	-50	2,911	-1.72%
2018/05/23	1	23.80	0	0.00	23.75	1	2,847	0.04%
2018/05/18	4	24.30	0	0.00	24.15	4	2,730	0.15%
2018/05/17	1	24.25	0	0.00	24.05	1	2,626	0.04%
2018/05/16	0	0.00	1	23.75	23.80	-1	2,492	-0.04%
2018/05/14	1	23.55	0	0.00	23.95	1	2,493	0.04%
2018/05/11	50	22.45	1	22.45	22.45	49	2,256	2.17%
2018/05/08	50	22.35	0	0.00	22.35	50	2,260	2.21%
2018/04/30	0	0.00	3	22.55	22.65	-3	2,311	-0.13%
2018/04/27	3	22.10	0	0.00	22.00	3	2,378	0.13%
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/24	5	22.18	13	22.15	22.20	-8	2,460	-0.33%
2018/04/18	0	0.00	1	22.30	22.25	-1	2,556	-0.04%
2018/04/13	0	0.00	1	22.60	22.60	-1	2,611	-0.04%
2018/04/10	0	0.00	1	22.85	22.90	-1	2,719	-0.04%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	2	22.60	1	22.60	22.55	1	2,892	0.03%
2018/03/26	0	0.00	1	22.70	22.75	-1	2,893	-0.03%
2018/03/23	0	0.00	30	22.80	22.85	-30	2,909	-1.03%
2018/03/21	0	0.00	1	23.20	23.20	-1	2,937	-0.03%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/19	0	0.00	3	23.35	23.35	-3	3,107	-0.10%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/13	1	23.85	2	23.75	23.60	-1	3,206	-0.03%
2018/03/09	5	23.30	0	0.00	23.20	5	3,280	0.15%
2018/03/07	0	0.00	2	23.20	23.20	-2	3,493	-0.06%
2018/03/02	1	23.15	1	23.00	23.05	0	4,897	0.00%
2018/03/01	1	23.45	2	23.20	23.35	-1	4,957	-0.02%
2018/02/27	0	0.00	7	23.20	23.35	-7	5,029	-0.14%
2018/02/26	3	23.30	0	0.00	23.35	3	5,011	0.06%
2018/02/23	7	22.80	0	0.00	22.80	7	4,984	0.14%
2018/02/21	0	0.00	11	22.35	22.35	-11	5,061	-0.22%
2018/02/12	22	22.30	0	0.00	22.25	22	5,062	0.43%
2018/02/09	13	22.00	0	0.00	22.30	13	5,082	0.26%
2018/02/08	2	22.55	4	22.55	22.55	-2	5,067	-0.04%
2018/02/06	0	0.00	11	22.40	22.30	-11	5,193	-0.21%
2018/01/26	0	0.00	1	23.80	23.75	-1	5,135	-0.02%
2018/01/24	1	23.95	0	0.00	23.85	1	5,115	0.02%
2018/01/23	0	0.00	15	24.20	23.90	-15	5,106	-0.29%
2018/01/19	2	23.60	2	23.75	23.55	0	5,022	0.00%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/17	15	23.82	0	0.00	24.00	15	4,962	0.30%
2018/01/15	5	23.30	0	0.00	23.35	5	4,935	0.10%
2018/01/10	1	23.40	0	0.00	23.55	1	4,986	0.02%
2018/01/09	10	23.60	0	0.00	23.60	10	4,994	0.20%
2018/01/08	3	23.65	0	0.00	23.65	3	4,977	0.06%
2018/01/04	0	0.00	10	23.53	23.40	-10	4,916	-0.20%
2018/01/03	7	23.75	0	0.00	23.65	7	4,899	0.14%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%