裕隆 (2201)-富邦-嘉義券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.1
漲跌
▼1.9
漲幅
-2.53%
成交量
16,093張
產業
上市汽車類股
735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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/10	8.2	72.00	11.4	72.97	73.10	-3.2	5,750	-0.05%
2024/05/09	25.1	75.27	37	75.83	75.00	-11.9	5,542	-0.21%
2024/05/08	8.4	73.86	25	74.53	76.30	-16.6	5,340	-0.31%
2024/05/07	39	72.69	29.2	73.43	73.80	9.9	5,104	0.19%
2024/05/06	9	74.03	14	74.74	73.60	-5	4,986	-0.10%
2024/05/03	13.1	71.31	35.4	72.45	73.70	-22.3	4,803	-0.46%
2024/05/02	17	70.98	28.1	70.51	70.50	-11.1	4,522	-0.25%
2024/04/30	1.1	68.81	1	68.90	68.70	0.1	4,460	0.00%
2024/04/29	2.1	68.85	7	69.31	69.30	-5	4,426	-0.11%
2024/04/26	1.1	67.50	0	0.00	67.50	1.1	4,348	0.03%
2024/04/25	2.2	67.32	0	0.00	67.40	2.2	4,353	0.05%
2024/04/24	3	68.17	0	0.00	68.00	3	4,375	0.07%
2024/04/22	1	67.80	6	68.32	67.80	-5	4,508	-0.11%
2024/04/19	16	67.14	1	67.10	66.90	15	4,450	0.34%
2024/04/18	0	0.00	7	69.54	69.30	-7	4,372	-0.16%
2024/04/17	21	67.40	2	68.35	67.40	19	4,297	0.44%
2024/04/16	15	67.55	1	67.30	67.40	14	4,327	0.32%
2024/04/15	1	69.10	5.9	69.26	69.30	-4.9	4,331	-0.11%
2024/04/12	2	69.20	1	69.70	69.00	1	4,315	0.02%
2024/04/11	0.1	69.00	9	69.33	69.30	-8.9	4,321	-0.21%
2024/04/10	1	69.50	2	69.50	69.90	-1	4,333	-0.02%
2024/04/09	3.2	69.55	0.7	69.33	69.10	2.5	4,375	0.06%
2024/04/08	0.1	69.20	19	69.41	70.00	-19	4,361	-0.43%
2024/04/03	16	66.65	0	0.00	66.70	16	4,271	0.38%
2024/04/02	14.1	67.86	0	0.00	67.80	14.1	4,291	0.33%
2024/04/01	1.1	68.70	1	68.80	68.30	0.1	4,275	0.00%
2024/03/29	2	68.30	1	68.30	68.10	1	4,301	0.02%
2024/03/28	7.2	68.25	2	68.30	68.20	5.2	4,347	0.12%
2024/03/27	1	67.40	7	67.34	67.30	-6	4,480	-0.13%
2024/03/26	1	67.40	0.1	67.70	67.10	0.9	4,634	0.02%
2024/03/25	0	0.00	10	68.97	68.10	-10	4,637	-0.22%
2024/03/22	1	67.80	4	68.35	68.30	-3	4,690	-0.06%
2024/03/21	3	67.83	0	0.00	67.80	3	4,792	0.06%
2024/03/20	13.3	67.85	0	0.00	67.70	13.3	4,949	0.27%
2024/03/19	3.9	68.73	10.2	68.71	68.30	-6.4	4,983	-0.13%
2024/03/18	0	0.00	10.2	69.38	69.50	-10.2	5,136	-0.20%
2024/03/15	5.2	69.29	0	0.00	68.50	5.2	5,158	0.10%
2024/03/14	1	69.60	2	70.15	69.80	-1	5,161	-0.02%
2024/03/13	12.8	69.97	4	69.93	69.70	8.8	5,145	0.17%
2024/03/12	3	71.23	31.8	71.64	71.90	-28.8	5,096	-0.56%
2024/03/11	3.2	67.36	5.8	67.50	67.60	-2.6	4,959	-0.05%
2024/03/08	14.6	67.93	0	67.50	67.10	14.6	4,948	0.29%
2024/03/07	9.3	69.27	3	69.23	68.90	6.3	4,864	0.13%
2024/03/06	3	70.57	30.6	70.62	70.10	-27.6	4,820	-0.57%
2024/03/05	2.2	70.70	0	70.50	70.40	2.1	4,945	0.04%
2024/03/04	2	70.65	17	70.81	70.80	-15	4,943	-0.30%
2024/03/01	1.1	71.12	3	71.37	70.70	-1.9	4,936	-0.04%
2024/02/29	7	69.30	5	69.56	70.70	2	4,946	0.04%
2024/02/27	3.3	69.55	0	69.90	69.40	3.3	4,902	0.07%
2024/02/26	4.4	70.60	1	70.50	70.60	3.4	4,906	0.07%
2024/02/23	1	71.30	12	71.40	71.20	-11	4,978	-0.22%
2024/02/22	2.1	70.52	8	70.98	70.90	-5.9	5,036	-0.12%
2024/02/21	2.2	71.30	0	0.00	70.80	2.2	5,195	0.04%
2024/02/20	1.3	71.40	2	71.30	70.90	-0.7	5,293	-0.01%
2024/02/19	3	72.07	12.4	71.72	72.20	-9.4	5,303	-0.18%
2024/02/16	7.2	70.21	31	69.84	69.90	-23.8	5,334	-0.45%
2024/02/15	2	68.85	2	69.10	68.70	0	5,342	0.00%
2024/02/05	22.3	68.55	2	68.85	69.30	20.3	5,354	0.38%
2024/02/02	3.3	69.61	0	0.00	69.10	3.3	5,451	0.06%
2024/02/01	5	70.70	3	70.50	70.70	2	5,480	0.04%
2024/01/31	1.1	69.04	9	69.30	69.50	-7.9	5,501	-0.14%
2024/01/30	0	0.00	11	70.48	69.60	-11	5,522	-0.20%
2024/01/29	2	69.85	28	69.87	69.80	-26	5,541	-0.47%
2024/01/26	1.4	69.76	1	70.00	69.80	0.4	5,599	0.01%
2024/01/25	6	69.92	0	0.00	69.70	6	5,675	0.11%
2024/01/24	3.2	70.88	5	70.90	70.80	-1.9	5,723	-0.03%
2024/01/23	1	68.60	6	69.08	69.60	-5	5,865	-0.09%
2024/01/22	4	68.78	2	68.70	68.60	2	5,904	0.03%
2024/01/19	4	68.75	3	68.74	69.10	1	6,009	0.02%
2024/01/18	1	67.41	3	67.97	68.50	-2	6,091	-0.03%
2024/01/17	14.9	68.48	15	68.47	67.70	-0.1	6,163	0.00%
2024/01/16	11.1	70.06	2	69.90	69.80	9	6,113	0.15%
2024/01/15	1	70.70	1	71.10	70.90	0	6,215	0.00%
2024/01/12	2	70.70	0	71.15	70.70	2	6,435	0.03%
2024/01/11	5	70.64	2	71.25	70.70	3	6,557	0.05%
2024/01/10	6.1	70.04	8	70.43	70.20	-2	6,941	-0.03%
2024/01/09	11.3	71.25	4	71.00	70.90	7.3	7,154	0.10%
2024/01/08	1	72.70	1.7	72.82	72.30	-0.7	7,691	-0.01%
2024/01/05	3	72.43	0	0.00	72.40	3	8,913	0.03%
2024/01/04	1.7	72.84	2	72.70	72.60	-0.4	9,230	0.00%
2024/01/03	2	73.11	10	74.40	73.10	-8	9,285	-0.09%
2024/01/02	4.6	74.81	5.5	74.87	74.80	-0.9	9,265	-0.01%
2023/12/29	2.4	74.99	3	74.97	74.80	-0.6	9,295	-0.01%
2023/12/28	1.1	74.47	5	74.46	74.60	-3.9	9,415	-0.04%
2023/12/26	5.1	72.98	0	0.00	72.70	5.1	9,545	0.05%
2023/12/25	3.1	72.51	0	73.00	72.80	3	9,755	0.03%
2023/12/22	7.4	72.52	3	72.30	72.20	4.4	9,944	0.04%
2023/12/21	30.6	72.81	0	72.80	72.70	30.6	9,849	0.31%
2023/12/20	16.1	74.23	3	74.43	74.10	13.1	9,898	0.13%
2023/12/19	7.1	73.85	0	74.80	74.00	7	9,935	0.07%
2023/12/18	10.1	74.89	3	74.63	74.40	7.1	9,995	0.07%
2023/12/15	12.5	75.94	0	0.00	75.50	12.5	10,188	0.12%
2023/12/14	2	76.00	7	77.03	77.30	-5	10,213	-0.05%
2023/12/13	14.2	76.35	1	76.00	76.00	13.2	10,171	0.13%
2023/12/12	0	0.00	9	78.03	77.80	-9	10,053	-0.09%
2023/12/11	15	78.14	0	78.20	78.00	15	10,108	0.15%
2023/12/08	2	77.50	1	77.40	77.20	1	10,156	0.01%
2023/12/07	1	78.10	5	77.76	77.60	-4	10,186	-0.04%
2023/12/06	3	77.77	4	78.00	77.80	-1	10,240	-0.01%
2023/12/05	3	76.33	5.1	76.21	77.00	-2.1	10,270	-0.02%
2023/12/04	5	76.96	4	77.23	76.50	1	10,336	0.01%
2023/12/01	3.2	77.04	5	77.14	77.10	-1.8	10,458	-0.02%
2023/11/30	17.8	76.60	4.6	76.65	76.90	13.2	10,662	0.12%
2023/11/29	2.5	77.91	0	0.00	77.90	2.5	11,171	0.02%
2023/11/28	1.2	78.11	1	77.81	78.40	0.1	11,565	0.00%
2023/11/27	2.4	78.11	1	77.90	77.10	1.4	11,759	0.01%
2023/11/24	1	78.40	2.1	78.69	78.50	-1.1	12,164	-0.01%
2023/11/22	11.2	77.93	0	0.00	77.70	11.2	12,453	0.09%
2023/11/21	4.1	79.05	4	78.80	79.00	0.1	12,370	0.00%
2023/11/20	17.6	78.38	3.1	78.30	78.00	14.6	12,279	0.12%
2023/11/17	6.2	79.67	13	80.12	80.20	-6.8	12,116	-0.06%
2023/11/16	3.1	78.87	4	79.15	79.10	-1	12,025	-0.01%
2023/11/15	6	78.98	5	79.58	78.50	1	11,968	0.01%
2023/11/14	2	77.10	1	78.00	77.90	1	11,858	0.01%
2023/11/13	2	77.40	9	77.40	77.60	-7	11,869	-0.06%
2023/11/10	5	77.22	1	77.30	77.10	4	11,883	0.03%
2023/11/09	1	78.10	17	79.11	79.20	-16	11,857	-0.13%
2023/11/08	15	79.05	6	79.10	78.60	9	12,001	0.08%
2023/11/07	2	78.60	1	79.20	79.10	1	12,008	0.01%
2023/11/06	5.1	78.96	6.5	79.04	78.80	-1.5	12,036	-0.01%
2023/11/03	4	78.30	9	78.47	78.20	-5	12,143	-0.04%
2023/11/02	6	76.15	4	77.00	77.40	2	12,086	0.02%
2023/11/01	7.1	74.79	1	74.80	75.00	6.1	12,009	0.05%
2023/10/31	18.1	74.90	1	77.30	74.10	17.1	11,946	0.14%
2023/10/30	0.2	77.26	0	0.00	76.90	0.2	11,861	0.00%
2023/10/27	4	77.40	0	77.50	77.30	4	11,890	0.03%
2023/10/26	18.1	79.28	4	78.80	78.20	14	11,957	0.12%
2023/10/25	3.3	80.73	17	80.93	80.10	-13.7	11,962	-0.11%
2023/10/24	4	78.15	1	78.51	79.00	3	12,043	0.02%
2023/10/23	27	77.94	1	78.30	77.80	26	12,066	0.22%
2023/10/20	80	79.75	61	79.49	79.10	19	12,142	0.16%
2023/10/19	36.1	80.14	37	80.93	81.40	-0.9	12,052	-0.01%
2023/10/18	33.2	81.02	9	82.56	80.10	24.2	12,069	0.20%
2023/10/17	61.2	82.49	22	82.21	81.10	39.2	11,808	0.33%
2023/10/16	70.2	85.07	38	84.24	83.00	32.2	11,705	0.28%
2023/10/13	327.2	86.33	348.3	86.82	85.10	-21.1	11,340	-0.19%	大買/大賣/
2023/10/12	13	82.49	41.2	82.68	84.00	-28.2	10,331	-0.27%
2023/10/11	9	78.98	4	79.33	78.80	5	10,484	0.05%
2023/10/06	3	78.87	4.1	79.10	78.90	-1.1	10,709	-0.01%
2023/10/05	9.1	78.93	3	78.74	78.40	6	10,747	0.06%
2023/10/04	58.1	78.69	10	78.93	78.40	48.1	10,777	0.45%
2023/10/03	22	81.11	3	81.17	80.50	19	10,670	0.18%
2023/10/02	37.2	82.17	14	81.87	82.00	23.2	10,679	0.22%
2023/09/28	29	84.68	14	84.27	83.00	15	10,776	0.14%
2023/09/27	49.6	84.50	18	85.59	86.00	31.6	10,746	0.29%
2023/09/26	5	84.18	9	84.23	83.70	-4	10,621	-0.04%
2023/09/25	27.3	84.81	11.3	84.76	84.30	16	10,678	0.15%
2023/09/22	24.1	80.88	10	81.78	82.50	14.1	10,638	0.13%
2023/09/21	120	81.52	12	81.60	80.60	108	10,613	1.02%	大買/鉅額交易
2023/09/20	33	84.60	36.1	84.85	82.20	-3.1	10,624	-0.03%
2023/09/19	40	85.01	20	84.86	84.60	20	10,450	0.19%
2023/09/18	2	82.80	5.4	83.35	83.30	-3.4	10,335	-0.03%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/14	11	83.75	54	83.82	83.80	-43	10,412	-0.41%
2023/09/13	66	83.51	6	83.12	83.90	60	10,425	0.58%
2023/09/12	27	82.05	6	81.73	81.30	21	10,631	0.20%
2023/09/11	5.4	82.17	3	82.80	81.20	2.4	10,647	0.02%
2023/09/08	11.7	84.27	10	83.20	82.60	1.7	10,628	0.02%
2023/09/07	4	83.50	9	83.88	84.50	-5	10,632	-0.05%
2023/09/06	16.5	83.66	12.3	84.32	83.20	4.2	10,618	0.04%
2023/09/05	26	84.82	19.9	84.85	85.20	6.1	10,593	0.06%
2023/09/04	124.4	87.75	114.6	88.07	85.70	9.8	10,510	0.09%	大買/大賣/
2023/09/01	34.9	85.20	55.2	85.54	85.30	-20.3	9,982	-0.20%
2023/08/31	40	83.57	34	83.90	83.40	6	9,779	0.06%
2023/08/30	9.3	81.84	39.1	83.55	83.70	-29.9	9,882	-0.30%
2023/08/29	3	79.20	9.2	78.82	79.80	-6.2	9,712	-0.06%
2023/08/28	2.2	77.33	6.1	77.38	75.70	-4	10,084	-0.04%
2023/08/25	1	74.50	3	75.27	75.00	-2	10,409	-0.02%
2023/08/24	1	74.90	0.1	74.55	74.50	0.9	11,432	0.01%
2023/08/23	0	0.00	1.1	74.90	74.70	-1.1	11,529	-0.01%
2023/08/22	6.2	74.52	0	0.00	74.30	6.2	11,663	0.05%
2023/08/18	3	74.67	2.6	75.44	74.70	0.4	12,263	0.00%
2023/08/17	0	0.00	11	75.19	75.60	-11	12,610	-0.09%
2023/08/16	7.1	73.30	12	73.14	73.20	-4.9	12,960	-0.04%
2023/08/15	5.1	74.43	4	75.40	74.30	1.1	13,037	0.01%
2023/08/14	12	74.69	1	74.90	73.40	11	13,253	0.08%
2023/08/11	1	77.60	0	0.00	77.50	1	13,487	0.01%
2023/08/10	3	77.93	4	77.90	77.90	-1	13,636	-0.01%
2023/08/09	29	80.92	18	80.77	79.20	11	13,659	0.08%
2023/08/08	4	79.65	10	80.07	79.70	-6	13,666	-0.04%
2023/08/07	6	80.40	1	80.40	80.50	5	13,852	0.04%
2023/08/04	3	80.40	1	80.60	80.70	2	13,957	0.01%
2023/08/02	19	80.60	3	81.83	80.10	16	13,997	0.11%
2023/08/01	13.2	82.41	9	81.24	81.00	4.2	13,969	0.03%
2023/07/31	5.1	82.19	17	83.08	82.00	-11.9	13,957	-0.09%
2023/07/28	4	80.88	0	0.00	81.60	4	13,918	0.03%
2023/07/27	9.7	80.99	1.1	80.21	81.00	8.6	13,982	0.06%
2023/07/26	3.2	78.86	5	78.34	77.70	-1.8	13,895	-0.01%
2023/07/25	30.2	78.90	13	78.62	79.80	17.2	13,936	0.12%
2023/07/24	13.1	76.81	4	77.15	76.20	9.1	13,873	0.07%
2023/07/21	7.2	77.99	3	77.30	77.40	4.2	13,893	0.03%
2023/07/20	25	79.33	26.5	79.05	78.20	-1.5	14,010	-0.01%
2023/07/19	13.3	79.24	3.1	80.50	79.00	10.2	13,983	0.07%
2023/07/18	20.4	81.64	5	80.70	80.20	15.4	14,165	0.11%
2023/07/17	4.1	84.51	3.1	84.98	84.40	1	14,604	0.01%
2023/07/14	113	87.32	441.3	86.96	85.50	-328.3	15,027	-2.18%	大買/大賣/鉅額交易
2023/07/13	314.7	84.16	15.4	82.83	84.00	299.3	15,484	1.93%	大買/鉅額交易
2023/07/12	1	80.49	2.6	80.38	80.20	-1.6	15,701	-0.01%
2023/07/11	3.3	81.23	2	80.10	80.00	1.3	16,083	0.01%
2023/07/10	19.2	82.02	3	82.30	81.30	16.2	16,401	0.10%
2023/07/07	10.3	82.96	6.1	82.83	82.30	4.2	16,394	0.03%
2023/07/06	8.5	83.01	17	83.71	83.50	-8.5	16,360	-0.05%
2023/07/05	5.5	81.98	2.2	82.04	81.80	3.3	16,184	0.02%
2023/07/04	13.3	82.77	1	82.50	82.40	12.3	16,023	0.08%
2023/07/03	7.3	82.49	1	82.90	81.80	6.3	16,017	0.04%
2023/06/30	6	81.80	17	82.15	82.60	-11	15,975	-0.07%
2023/06/29	5	80.70	5	80.80	80.50	0	15,906	0.00%
2023/06/28	8.5	81.28	9.8	81.22	80.80	-1.3	15,888	-0.01%
2023/06/27	10.6	80.64	1	79.70	79.40	9.6	15,857	0.06%
2023/06/26	5.2	80.81	9	81.39	82.00	-3.8	15,917	-0.02%
2023/06/21	13.2	82.60	2.2	82.26	82.00	11	16,007	0.07%
2023/06/20	8.4	83.15	10	83.74	83.10	-1.6	16,009	-0.01%
2023/06/19	7.7	83.17	3.2	83.68	83.40	4.5	16,067	0.03%
2023/06/16	19.9	86.26	9	86.90	83.70	10.9	16,268	0.07%
2023/06/15	3.1	87.54	6	87.78	87.70	-2.9	16,050	-0.02%
2023/06/14	6.2	87.31	8	87.82	87.40	-1.8	16,092	-0.01%
2023/06/13	24.1	87.68	12	88.19	87.10	12.1	16,261	0.07%
2023/06/12	5	87.44	4	87.58	86.80	1	16,486	0.01%
2023/06/09	5.1	87.20	12.2	87.96	87.80	-7.2	16,587	-0.04%
2023/06/08	20.2	88.16	7.1	88.48	87.10	13.1	16,894	0.08%
2023/06/07	9.1	89.55	21.7	89.86	89.70	-12.7	17,277	-0.07%
2023/06/06	16.9	89.05	10.3	89.30	88.50	6.6	17,427	0.04%
2023/06/05	152.6	93.55	175.3	93.61	90.60	-22.7	17,463	-0.13%	大買/大賣/
2023/06/02	45.5	90.81	37.2	91.18	90.60	8.3	17,273	0.05%
2023/06/01	718	91.73	719.6	91.92	89.60	-1.6	17,110	-0.01%	大買/大賣/
2023/05/31	36	86.65	34	87.05	87.60	2	16,730	0.01%
2023/05/30	784.2	87.54	758.5	87.10	86.60	25.8	16,779	0.15%	大買/大賣/
2023/05/29	3	83.13	9	83.41	82.80	-6	16,189	-0.04%
2023/05/26	6.7	82.83	7	82.97	82.20	-0.4	16,720	0.00%
2023/05/25	39.4	84.54	356	84.56	83.40	-316.6	16,790	-1.89%	大賣/鉅額交易
2023/05/24	29.2	84.82	12	83.94	85.30	17.2	16,784	0.10%
2023/05/23	18.2	84.49	13.1	84.37	83.70	5.1	16,779	0.03%
2023/05/22	55.1	83.06	165.3	83.72	84.20	-110.1	16,625	-0.66%	大賣/鉅額交易
2023/05/19	10.4	81.34	32	81.08	80.40	-21.6	16,605	-0.13%
2023/05/18	44.6	81.55	19	81.78	81.80	25.6	17,232	0.15%
2023/05/17	43	80.57	42.6	81.13	81.10	0.4	17,202	0.00%
2023/05/16	5	77.82	15	78.57	79.60	-10	16,929	-0.06%
2023/05/15	9.1	77.16	2	77.30	76.70	7.1	16,975	0.04%
2023/05/12	11.9	77.41	4.1	76.30	78.30	7.8	17,522	0.04%
2023/05/11	11.9	77.41	4.1	76.30	75.90	7.8	17,605	0.04%
2023/05/10	13.4	78.38	15	78.63	79.10	-1.6	17,858	-0.01%
2023/05/09	4.3	77.76	2	77.25	77.10	2.3	18,040	0.01%
2023/05/08	2.4	77.10	6.6	78.13	78.10	-4.2	18,373	-0.02%
2023/05/05	7.1	77.57	4	77.60	77.40	3.1	19,117	0.02%
2023/05/04	9	77.01	8.7	77.60	77.80	0.3	20,127	0.00%
2023/05/03	12.3	78.49	4.1	78.39	77.60	8.2	20,629	0.04%
2023/05/02	7.3	80.64	6	80.57	80.00	1.3	21,995	0.01%
2023/04/28	4.1	81.09	9	81.61	80.60	-4.9	22,329	-0.02%
2023/04/27	8	79.90	12	80.44	80.50	-4	22,911	-0.02%
2023/04/26	13	78.62	6	79.55	79.80	7	23,222	0.03%
2023/04/25	11.3	80.89	14	81.01	78.50	-2.7	23,224	-0.01%
2023/04/24	11.2	79.47	10	80.54	80.90	1.2	23,268	0.01%
2023/04/21	19.6	80.74	15	80.75	80.30	4.6	23,333	0.02%
2023/04/20	72.4	80.37	832	81.22	82.00	-759.6	23,300	-3.26%	大賣/鉅額交易
2023/04/19	141.5	83.41	615.5	83.62	83.20	-474	23,430	-2.02%	大買/大賣/鉅額交易
2023/04/18	2,301	84.38	891.7	84.17	85.70	1,409.3	23,376	6.03%	大買/大賣/鉅額交易
2023/04/17	221.5	81.96	40.4	81.45	81.80	181.1	22,746	0.80%	大買/鉅額交易
2023/04/14	92.4	78.84	217.1	77.96	79.10	-124.7	22,664	-0.55%	大賣/鉅額交易
2023/04/13	126.3	77.52	25.7	77.74	77.60	100.6	22,469	0.45%	大買/
2023/04/12	5.6	75.43	12	75.36	75.60	-6.4	22,228	-0.03%
2023/04/11	55.3	75.87	2	75.35	74.70	53.3	22,378	0.24%
2023/04/10	1.1	74.69	2	74.70	74.80	-0.9	22,442	0.00%
2023/04/07	3.2	74.10	3.5	74.43	74.30	-0.3	22,682	0.00%
2023/04/06	29.5	73.61	4	73.58	73.70	25.5	22,946	0.11%
2023/03/31	9	76.69	12	75.99	75.20	-3	23,097	-0.01%
2023/03/30	3	75.78	5	76.82	76.50	-2	23,290	-0.01%
2023/03/29	4.9	75.20	6	75.50	75.60	-1.1	23,597	0.00%
2023/03/28	9.9	75.07	10.1	74.71	74.50	-0.2	24,135	0.00%
2023/03/27	4.6	77.77	593	77.00	75.50	-588.4	24,251	-2.43%	大賣/鉅額交易
2023/03/24	386.1	78.51	144	77.74	78.80	242.1	24,380	0.99%	大買/大賣/鉅額交易
2023/03/23	178.1	77.51	13	76.61	77.50	165	24,792	0.67%	大買/鉅額交易
2023/03/22	5.4	78.02	389.7	77.55	76.40	-384.3	25,520	-1.51%	大賣/鉅額交易
2023/03/21	593	77.98	355.6	77.67	77.30	237.4	25,958	0.91%	大買/大賣/鉅額交易
2023/03/20	79.5	76.12	71	75.47	75.80	8.5	26,583	0.03%
2023/03/17	272	75.45	193	74.71	75.70	79	26,757	0.30%	大買/大賣/
2023/03/16	2.9	74.97	5	75.36	73.90	-2.2	27,143	-0.01%
2023/03/15	122	76.99	434	76.40	75.90	-312	27,463	-1.14%	大買/大賣/鉅額交易
2023/03/14	75	75.27	42	74.85	75.50	33	27,639	0.12%
2023/03/13	385.5	74.38	132	75.05	76.00	253.5	27,805	0.91%	大買/大賣/鉅額交易
2023/03/10	561	73.47	351	73.59	72.40	210	28,035	0.75%	大買/大賣/鉅額交易
2023/03/09	44	76.31	289	77.01	76.00	-245	28,440	-0.86%	大賣/鉅額交易
2023/03/08	159.1	77.72	642	77.53	77.60	-482.9	29,589	-1.63%	大買/大賣/鉅額交易
2023/03/07	130.1	79.41	18	79.01	79.20	112.1	31,679	0.35%	大買/鉅額交易
2023/03/06	10	78.90	7	78.79	79.00	3	32,545	0.01%
2023/03/03	170	78.31	176	78.18	78.10	-6	33,580	-0.02%	大買/大賣/
2023/03/02	217	78.82	514	79.51	78.80	-297	33,809	-0.88%	大買/大賣/鉅額交易
2023/03/01	483.9	82.51	454	82.52	81.60	29.9	34,331	0.09%	大買/大賣/
2023/02/24	522	81.93	26.1	81.87	81.30	496	34,926	1.42%	大買/鉅額交易
2023/02/23	97	80.18	16	78.99	80.00	81	35,006	0.23%
2023/02/22	84.3	78.28	195	78.96	78.10	-110.7	35,078	-0.32%	大賣/鉅額交易
2023/02/21	206.1	81.57	157	81.48	80.90	49.1	35,210	0.14%	大買/大賣/
2023/02/20	184	80.40	17.1	80.17	80.60	166.9	35,453	0.47%	大買/鉅額交易
2023/02/17	76	80.15	21.4	80.59	80.00	54.6	36,109	0.15%
2023/02/16	474.5	81.80	369	81.91	81.50	105.5	36,232	0.29%	大買/大賣/鉅額交易
2023/02/15	28	78.30	38	78.33	77.90	-10	35,580	-0.03%
2023/02/14	27	77.60	108	77.64	77.20	-81	35,384	-0.23%	大賣/
2023/02/13	26.1	77.56	24	77.64	77.50	2.1	35,365	0.01%
2023/02/10	235.4	78.70	122	78.62	79.00	113.4	35,162	0.32%	大買/大賣/鉅額交易
2023/02/09	29	77.50	51	77.19	76.90	-22	34,580	-0.06%
2023/02/08	77.1	77.59	348	77.55	77.80	-270.9	34,426	-0.79%	大賣/鉅額交易
2023/02/07	174	77.65	114	77.54	77.80	60	34,045	0.18%	大買/大賣/
2023/02/06	155.1	77.63	58	77.36	77.50	97.1	33,809	0.29%	大買/
2023/02/03	46	79.94	225	78.63	78.10	-179	33,486	-0.53%	大賣/鉅額交易
2023/02/02	437.2	80.10	602	79.86	79.50	-164.8	32,779	-0.50%	大買/大賣/鉅額交易
2023/02/01	90	82.96	91.1	83.50	84.50	-1.1	31,891	0.00%
2023/01/31	840.1	80.43	1,187	80.15	82.90	-346.9	31,435	-1.10%	大買/大賣/鉅額交易
2023/01/30	1,378	76.37	872	76.16	78.10	506	30,031	1.68%	大買/大賣/鉅額交易
2023/01/17	466	70.56	388.5	70.02	71.00	77.5	29,893	0.26%	大買/大賣/
2023/01/16	524	68.64	300	68.79	69.20	224	29,626	0.76%	大買/大賣/鉅額交易
2023/01/13	1	66.30	8.5	66.74	66.80	-7.5	29,718	-0.03%
2023/01/12	164	66.14	6	66.65	66.20	158	29,684	0.53%	大買/鉅額交易
2023/01/11	5	67.42	23	67.10	66.50	-18	29,471	-0.06%
2023/01/10	87	67.87	79	67.13	67.20	8	29,388	0.03%
2023/01/09	520	68.43	526	68.51	68.20	-6	29,198	-0.02%	大買/大賣/
2023/01/06	102.2	66.05	83	66.08	66.20	19.2	28,481	0.07%	大買/
2023/01/05	7	65.77	12	65.71	65.70	-5	27,989	-0.02%
2023/01/04	7	64.20	21.1	65.14	65.70	-14.1	27,698	-0.05%
2023/01/03	5.3	63.14	4	62.93	63.20	1.3	27,350	0.00%
2022/12/30	3	62.53	26	61.83	62.00	-23	27,175	-0.08%
2022/12/29	1	59.60	5.1	61.24	61.40	-4.1	27,061	-0.02%
2022/12/28	1	61.50	8	61.98	61.60	-7	26,892	-0.03%
2022/12/27	13	61.84	39	61.88	61.90	-26	26,747	-0.10%
2022/12/26	33	60.10	12	60.52	61.10	21	26,468	0.08%
2022/12/23	8	58.84	4	59.20	59.10	4	26,197	0.02%
2022/12/22	16	60.65	70	60.59	59.70	-54	25,954	-0.21%
2022/12/21	39.1	61.29	15	60.52	60.00	24.1	25,720	0.09%
2022/12/20	36.1	63.37	27	62.84	61.40	9.1	25,370	0.04%
2022/12/19	3	64.50	0	0.00	64.20	3	24,857	0.01%
2022/12/16	60	64.42	41	64.65	64.10	19	24,654	0.08%
2022/12/15	92	67.41	33	68.04	66.50	59	24,382	0.24%
2022/12/14	385	67.75	389.2	67.79	66.80	-4.2	23,822	-0.02%	大買/大賣/
2022/12/13	10	65.54	16	65.45	65.00	-6	23,062	-0.03%
2022/12/12	94	64.86	101.1	65.41	66.60	-7.1	22,467	-0.03%	大賣/
2022/12/09	7	62.36	2.3	62.72	62.30	4.7	21,593	0.02%
2022/12/08	10.3	63.01	9.3	62.81	63.00	1	21,338	0.00%
2022/12/07	12.2	64.41	5	63.98	63.40	7.2	20,901	0.03%
2022/12/06	10	65.16	18	64.90	64.90	-8	20,373	-0.04%
2022/12/05	64	67.06	44	66.80	66.90	20	19,893	0.10%
2022/12/02	22.8	67.85	25.1	67.29	66.70	-2.3	19,576	-0.01%
2022/12/01	66	67.03	89.2	67.03	67.90	-23.2	18,949	-0.12%
2022/11/30	316	65.38	469.1	65.07	65.20	-153.1	18,126	-0.84%	大買/大賣/鉅額交易
2022/11/29	1,523	67.21	1,368.4	67.90	63.70	154.6	16,812	0.92%	大買/大賣/鉅額交易
2022/11/28	111	62.45	95.3	62.81	64.80	15.7	14,714	0.11%	大買/
2022/11/25	242	59.13	293	59.22	60.60	-51	14,089	-0.36%	大買/大賣/
2022/11/24	66.1	57.31	185.1	56.85	57.70	-119	12,958	-0.92%	大賣/鉅額交易
2022/11/23	164	57.13	292	56.84	57.10	-128	12,521	-1.02%	大買/大賣/鉅額交易
2022/11/22	107	54.73	54.1	54.61	54.90	53	11,541	0.46%	大買/
2022/11/21	195	52.74	251	52.54	54.10	-56	10,587	-0.53%	大買/大賣/
2022/11/18	107	49.58	9	49.11	49.20	98	9,933	0.99%	大買/
2022/11/17	56	50.89	39	51.13	50.20	17	9,704	0.18%
2022/11/16	21	49.99	39.6	50.91	50.90	-18.6	9,257	-0.20%
2022/11/15	87.6	50.44	171.4	49.73	51.10	-83.8	8,791	-0.95%	大賣/
2022/11/14	311	48.77	274.7	48.64	49.50	36.3	7,961	0.46%	大買/大賣/
2022/11/11	3	44.87	3.1	44.92	45.00	-0.1	7,484	0.00%
2022/11/10	13	45.10	0	0.00	44.40	13	7,462	0.17%
2022/11/09	18	45.48	42	45.25	44.80	-24	7,416	-0.32%
2022/11/08	3	45.58	1	45.70	45.35	2	7,303	0.03%
2022/11/07	0	0.00	1	45.75	45.75	-1	7,330	-0.01%
2022/11/04	84	44.18	14	44.76	45.05	70	7,310	0.96%
2022/11/03	34	44.58	3	44.43	44.45	31	7,270	0.43%
2022/11/02	24	45.63	133	45.46	45.20	-109	7,337	-1.49%	大賣/鉅額交易
2022/11/01	3	45.25	1	45.55	45.60	2	7,586	0.03%
2022/10/31	43	45.78	19	45.93	45.60	24	7,566	0.32%
2022/10/28	6.4	45.74	4	46.10	45.75	2.4	7,556	0.03%
2022/10/27	107.1	45.36	134	45.61	46.55	-26.9	7,447	-0.36%	大買/大賣/
2022/10/26	3	44.83	50	44.89	44.40	-47	7,331	-0.64%
2022/10/25	43	44.44	8	44.25	44.30	35	7,207	0.49%
2022/10/24	104	45.68	52	45.91	46.00	52	6,936	0.75%	大買/
2022/10/21	198	44.96	89	44.42	45.05	109	6,516	1.67%	大買/鉅額交易
2022/10/20	30	41.45	10	41.41	41.35	20	5,996	0.33%
2022/10/19	6	42.89	8	43.33	43.00	-2	5,965	-0.03%
2022/10/18	40	43.47	18	43.15	42.80	22	6,023	0.37%
2022/10/17	18	43.03	24	43.18	43.45	-6	6,156	-0.10%
2022/10/14	9	42.59	8	42.74	42.80	1	6,177	0.02%
2022/10/13	10	42.21	6	42.23	41.05	4	6,136	0.07%
2022/10/12	0	0.00	1	41.10	41.05	-1	6,071	-0.02%
2022/10/11	10	41.84	5	41.50	40.80	5	6,175	0.08%
2022/10/07	0	0.00	23	42.61	42.90	-23	6,221	-0.37%
2022/10/06	1	41.45	0	0.00	41.25	1	6,295	0.02%
2022/09/30	1	40.65	0	0.00	41.05	1	7,162	0.01%
2022/09/28	7	41.74	7	41.44	41.20	0	7,355	0.00%
2022/09/27	1	42.55	1	42.95	42.65	0	7,378	0.00%
2022/09/26	10	42.40	0	0.00	41.85	10	7,436	0.13%
2022/09/23	6	42.98	2	43.00	42.85	4	7,635	0.05%
2022/09/22	0	0.00	3	43.32	43.45	-3	7,823	-0.04%
2022/09/21	0	0.00	2	43.00	42.60	-2	8,031	-0.02%
2022/09/20	2	43.13	1	43.25	43.30	1	8,266	0.01%
2022/09/14	1	41.90	0	0.00	42.20	1	9,969	0.01%
2022/09/12	7	42.36	3	42.25	42.30	4	10,661	0.04%
2022/09/08	1	41.85	0	0.00	42.35	1	10,844	0.01%
2022/09/07	4.1	42.25	1	42.20	41.85	3.1	11,040	0.03%
2022/09/06	2	43.20	6	42.34	42.05	-4	11,057	-0.04%
2022/09/05	21	43.99	20	43.55	43.40	1	11,033	0.01%
2022/09/02	76	43.37	87	42.97	43.85	-11	11,015	-0.10%
2022/09/01	423	43.19	398	43.09	43.20	25	10,804	0.23%	大買/大賣/
2022/08/31	9	40.93	5	41.15	41.25	4	10,484	0.04%
2022/08/30	1	40.75	0	0.00	40.60	1	10,489	0.01%
2022/08/29	2	40.13	0	0.00	40.15	2	10,523	0.02%
2022/08/25	3	39.82	3	40.10	39.85	0	10,558	0.00%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	5	40.80	0	0.00	40.85	5	10,817	0.05%
2022/08/22	1	41.05	3	41.10	40.85	-2	10,847	-0.02%
2022/08/18	10	41.51	0	0.00	41.50	10	10,867	0.09%
2022/08/17	2	42.23	1	42.10	41.95	1	10,930	0.01%
2022/08/12	3	42.42	3	41.55	42.40	0	10,881	0.00%
2022/08/11	4	42.05	2	41.95	41.80	2	10,866	0.02%
2022/08/10	1	42.00	0	0.00	41.95	1	10,869	0.01%
2022/08/09	4	41.80	1	42.20	42.20	3	10,889	0.03%
2022/08/08	10	40.40	28	40.56	41.45	-18	10,907	-0.17%
2022/08/05	1	43.95	12	44.05	43.80	-11	10,664	-0.10%
2022/08/04	12.2	43.02	12	43.02	43.25	0.2	10,610	0.00%
2022/08/03	17	44.40	0	0.00	44.05	17	10,503	0.16%
2022/08/02	2	45.10	3	45.10	45.10	-1	10,414	-0.01%
2022/08/01	16	45.51	0	0.00	45.55	16	10,361	0.15%
2022/07/29	0	0.00	3	45.30	45.75	-3	10,334	-0.03%
2022/07/28	4	45.75	1	45.45	45.45	3	10,296	0.03%
2022/07/27	4	45.71	16	45.97	46.20	-12	10,234	-0.12%
2022/07/26	17	45.53	11	45.75	45.55	6	10,166	0.06%
2022/07/25	28.2	45.23	9	45.36	45.80	19.2	10,061	0.19%
2022/07/22	33	45.56	52.1	45.80	45.95	-19.1	9,867	-0.19%
2022/07/21	9	46.54	37	46.85	46.95	-28	9,614	-0.29%
2022/07/20	2	47.80	22	47.55	47.50	-20	9,444	-0.21%
2022/07/19	3	47.90	1	48.05	48.05	2	9,371	0.02%
2022/07/18	17	48.02	12	48.33	48.50	5	9,321	0.05%
2022/07/15	14	48.21	6	48.14	48.00	8	9,207	0.09%
2022/07/14	20.1	48.81	24	49.02	49.00	-3.9	9,075	-0.04%
2022/07/13	8	47.55	15	49.20	49.00	-7	8,896	-0.08%
2022/07/12	1	46.50	9	46.12	46.90	-8	8,479	-0.09%
2022/07/11	0	0.00	12	46.13	46.10	-12	8,246	-0.15%
2022/07/08	1	44.75	1.2	44.66	44.70	-0.2	8,045	0.00%
2022/07/06	2.1	43.03	2	43.20	42.50	0.1	7,786	0.00%
2022/07/05	4.1	44.64	6	45.06	44.50	-1.9	7,651	-0.02%
2022/07/04	1	44.70	0	0.00	44.40	1	7,573	0.01%
2022/07/01	14	45.68	8	44.67	44.40	6	7,468	0.08%
2022/06/30	2	47.40	4	47.50	47.20	-2	7,202	-0.03%
2022/06/29	10	47.80	0.1	47.50	47.50	9.9	6,978	0.14%
2022/06/28	17	48.80	2	48.40	48.35	15	6,707	0.22%
2022/06/27	17	49.27	28	49.55	50.20	-11	6,443	-0.17%
2022/06/24	17	50.04	21	49.83	50.00	-4	6,089	-0.07%
2022/06/23	164	51.18	140	51.52	50.50	24	5,800	0.41%	大買/大賣/
2022/06/22	30	49.24	40	49.31	49.10	-10	4,986	-0.20%
2022/06/21	8	48.08	21.3	48.10	49.75	-13.3	4,553	-0.29%
2022/06/20	3	45.18	2	45.35	45.30	1	3,987	0.03%
2022/06/17	5	46.54	2.1	45.66	46.10	3	3,770	0.08%
2022/06/16	7	46.06	20	46.24	45.80	-13	3,557	-0.37%
2022/06/15	0	0.00	3	45.63	45.40	-3	3,336	-0.09%
2022/06/14	1	44.35	3	44.37	44.80	-2	3,285	-0.06%
2022/06/13	5	45.87	10	45.72	45.40	-5	3,201	-0.15%
2022/06/10	3	45.43	1	45.30	45.40	2	3,116	0.06%
2022/06/09	1	45.20	1	45.30	45.20	0	3,089	0.00%
2022/06/08	0	0.00	1	44.44	44.35	-1	3,099	-0.03%
2022/06/07	7	44.37	8	44.38	44.35	-1	3,070	-0.03%
2022/06/06	4	44.76	4	44.65	44.70	0	3,007	0.00%
2022/06/02	8	45.38	50	45.70	45.15	-42	3,005	-1.40%
2022/06/01	91	45.37	47.1	45.70	45.80	43.9	2,937	1.49%
2022/05/31	0	0.00	4.1	44.18	44.45	-4.1	2,668	-0.15%
2022/05/30	3	43.30	4	43.66	43.70	-1	2,530	-0.04%
2022/05/26	6	43.37	1	43.25	43.15	5	2,442	0.20%
2022/05/25	0	0.00	1	42.70	43.15	-1	2,352	-0.04%
2022/05/24	20	42.13	22	42.05	42.15	-2	2,309	-0.09%
2022/05/23	5	41.95	4	42.15	42.10	1	2,264	0.04%
2022/05/20	10	41.85	25	42.07	41.95	-15	2,280	-0.66%
2022/05/19	7	41.99	5	42.08	42.20	2	2,270	0.09%
2022/05/18	1	42.00	2.2	42.05	42.05	-1.2	2,204	-0.05%
2022/05/17	0	0.00	13	41.90	41.95	-13	2,198	-0.59%
2022/05/16	25	41.80	8.2	41.30	42.00	16.8	2,128	0.79%
2022/05/13	55	40.28	56	39.95	40.10	-1	1,945	-0.05%
2022/05/10	0	0.00	4	38.16	38.65	-4	1,859	-0.22%
2022/05/09	1	38.75	0	0.00	38.70	1	1,865	0.05%
2022/05/06	0	0.00	0.6	39.60	39.55	-0.6	1,836	-0.03%
2022/05/05	2	40.30	0	0.00	40.05	2	1,837	0.11%
2022/04/29	0	0.00	1	39.75	39.60	-1	1,908	-0.05%
2022/04/28	0	0.00	2	39.58	39.60	-2	1,960	-0.10%
2022/04/27	3	39.38	0	0.00	39.60	3	1,972	0.15%
2022/04/26	0	0.00	0	40.15	40.15	0	2,049	0.00%
2022/04/25	0	0.00	2	40.35	40.10	-2	2,081	-0.10%
2022/04/22	0	0.00	0.2	41.04	41.20	-0.2	2,099	-0.01%
2022/04/21	0	0.00	0.3	41.10	41.10	-0.3	2,154	-0.01%
2022/04/20	1.3	40.96	2	40.85	40.95	-0.7	2,209	-0.03%
2022/04/19	0	0.00	0.9	40.15	40.35	-0.9	2,202	-0.04%
2022/04/14	0	0.00	2	40.63	40.50	-2	2,350	-0.09%
2022/04/11	1	39.80	0	0.00	39.10	1	2,555	0.04%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/04/07	1	40.30	0	0.00	39.90	1	2,754	0.04%
2022/04/06	0	0.00	10	40.60	40.55	-10	2,779	-0.36%
2022/04/01	0	0.00	5	40.35	40.35	-5	2,797	-0.18%
2022/03/31	0.4	40.70	1	40.80	40.70	-0.6	2,820	-0.02%
2022/03/28	0	0.00	12	40.00	40.10	-12	2,875	-0.42%
2022/03/14	2	39.10	0	0.00	39.10	2	3,026	0.07%
2022/03/11	2	39.35	0	0.00	39.05	2	3,025	0.07%
2022/03/10	3	40.30	3	40.10	40.30	0	2,959	0.00%
2022/03/09	1.1	39.15	0	0.00	39.30	1.1	2,948	0.04%
2022/03/08	2	39.53	0	0.00	38.90	2	2,973	0.07%
2022/03/07	4	39.91	14	40.05	39.70	-10	2,936	-0.34%
2022/03/02	5	41.25	2	41.13	41.25	3	3,053	0.10%
2022/02/25	2	40.63	0	0.00	40.85	2	3,128	0.06%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/22	5	41.60	0	0.00	41.75	5	3,515	0.14%
2022/02/21	0	0.00	7	42.94	42.75	-7	3,568	-0.20%
2022/02/17	0	0.00	0	42.25	42.25	0	3,963	0.00%
2022/02/15	1	41.55	0	0.00	41.55	1	4,040	0.02%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.95	0	0.00	42.00	1	4,231	0.02%
2022/02/07	0	0.00	3	41.63	41.75	-3	4,312	-0.07%
2022/01/26	1	40.85	0	0.00	40.80	1	4,330	0.02%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/24	1	40.90	0	0.00	41.35	1	4,453	0.02%
2022/01/21	11	41.41	1	41.60	41.35	10	4,537	0.22%
2022/01/19	7.1	41.90	0	0.00	41.80	7.1	4,576	0.16%
2022/01/18	13	42.78	0	0.00	42.75	13	4,557	0.29%
2022/01/14	2	43.55	1	43.70	43.55	1	4,736	0.02%
2022/01/13	0	0.00	3	43.37	43.45	-3	4,898	-0.06%
2022/01/12	2	42.65	0	0.00	42.60	2	4,951	0.04%
2022/01/11	0.1	42.80	0	0.00	42.75	0.1	5,175	0.00%
2022/01/10	0	0.00	1	43.20	43.30	-1	5,515	-0.02%
2022/01/07	3	44.00	1	44.05	43.60	2	5,730	0.03%
2022/01/06	1	43.35	5	43.40	43.60	-4	5,794	-0.07%
2022/01/05	0	0.00	5	43.55	43.55	-5	5,988	-0.08%
2022/01/04	0	0.00	8	43.31	43.25	-8	6,131	-0.13%
2022/01/03	0	0.00	40	42.60	42.85	-40	6,645	-0.60%
2021/12/29	0.1	41.90	0	41.90	42.05	0.1	6,916	0.00%
2021/12/28	4	42.03	3.3	41.99	41.85	0.7	6,959	0.01%
2021/12/27	2	42.00	4	41.95	42.00	-2	7,032	-0.03%
2021/12/24	3	42.30	4	42.33	42.30	-1	7,180	-0.01%
2021/12/23	0	0.00	8.1	41.79	41.95	-8.1	7,243	-0.11%
2021/12/22	13	41.57	2	41.70	41.60	11	7,395	0.15%
2021/12/21	0	0.00	1	42.00	41.80	-1	7,547	-0.01%
2021/12/20	0.4	42.00	3	42.32	41.85	-2.7	7,868	-0.03%
2021/12/17	1	41.90	11	41.93	41.85	-10	8,019	-0.12%
2021/12/16	2	41.38	0	0.00	41.25	2	8,246	0.02%
2021/12/15	0.2	41.10	3	41.20	41.15	-2.8	8,731	-0.03%
2021/12/14	0.5	41.20	0	0.00	41.10	0.5	9,503	0.00%
2021/12/13	0	0.00	2	41.60	41.55	-2	9,818	-0.02%
2021/12/10	16.1	41.39	0	0.00	41.35	16.1	10,132	0.16%
2021/12/09	0	42.00	0	0.00	41.70	0	10,150	0.00%
2021/12/08	6	41.98	0	0.00	41.70	6	10,165	0.06%
2021/12/07	5	41.64	1	41.55	41.90	4	10,150	0.04%
2021/12/06	6	41.57	0	0.00	41.55	6	10,137	0.06%
2021/12/01	1	41.30	1	41.35	41.55	0	10,150	0.00%
2021/11/29	1	41.00	2	41.15	41.10	-1	10,145	-0.01%
2021/11/26	2	41.65	0	0.00	41.60	2	10,092	0.02%
2021/11/25	4.1	42.82	2	42.85	42.40	2.1	10,021	0.02%
2021/11/24	0	0.00	4	42.95	42.80	-4	10,011	-0.04%
2021/11/23	8	43.56	7	43.58	43.15	1	9,994	0.01%
2021/11/22	6	43.89	40.4	44.07	44.05	-34.4	9,908	-0.35%
2021/11/19	11	43.88	23	43.99	43.30	-12	9,740	-0.12%
2021/11/18	5	43.17	8	43.16	43.10	-3	9,587	-0.03%
2021/11/17	16	42.97	20	43.19	43.40	-4	9,523	-0.04%
2021/11/16	11	43.23	19	43.11	43.35	-8	9,379	-0.09%
2021/11/12	5	41.55	10	41.69	41.85	-5	9,137	-0.05%
2021/11/11	3	41.20	2	41.05	40.80	1	9,095	0.01%
2021/11/10	3	41.63	0	0.00	41.55	3	9,033	0.03%
2021/11/09	0	0.00	4	41.85	42.10	-4	9,018	-0.04%
2021/11/08	6	41.51	3	41.55	41.50	3	8,969	0.03%
2021/11/05	0	0.00	11	41.62	41.85	-11	8,947	-0.12%
2021/11/04	2	41.98	0	0.00	41.50	2	8,966	0.02%
2021/11/03	3	41.45	1	41.50	41.40	2	8,918	0.02%
2021/11/02	6	41.92	5	42.04	41.50	1	8,965	0.01%
2021/11/01	3	41.63	6	41.22	41.35	-3	8,871	-0.03%
2021/10/29	7	41.26	6	41.21	41.10	1	8,813	0.01%
2021/10/28	8	42.19	6	41.90	41.90	2	8,730	0.02%
2021/10/27	0	42.30	0	0.00	42.25	0	8,705	0.00%
2021/10/26	7.1	42.53	0	0.00	42.40	7.1	8,666	0.08%
2021/10/25	5	42.88	5	42.85	42.70	0	8,597	0.00%
2021/10/22	17	42.29	0	0.00	42.20	17	8,522	0.20%
2021/10/21	12	42.90	25	42.53	43.10	-13	8,420	-0.15%
2021/10/20	12	41.67	6	41.51	41.40	6	8,208	0.07%
2021/10/19	10	42.38	3	42.45	41.90	7	8,091	0.09%
2021/10/18	111	43.45	94	43.16	42.15	17	7,879	0.22%	大買/
2021/10/15	13.4	43.63	12.1	43.88	44.25	1.2	7,551	0.02%
2021/10/14	0	0.00	21	43.40	42.95	-21	7,346	-0.29%
2021/10/13	50.1	43.21	61	43.17	43.65	-10.9	7,244	-0.15%
2021/10/12	81	43.37	37	43.68	42.70	44	7,081	0.62%
2021/10/08	53	44.51	85.1	44.19	44.20	-32.1	6,883	-0.47%
2021/10/07	52.1	42.73	45	42.70	43.05	7.1	6,326	0.11%
2021/10/06	86.1	41.80	59	42.11	42.15	27.1	6,118	0.44%
2021/10/05	1	40.05	0	0.00	40.30	1	5,905	0.02%
2021/10/04	3	40.63	3	40.78	40.60	0	5,852	0.00%
2021/10/01	10	41.06	34	40.53	40.25	-24	5,782	-0.42%
2021/09/30	20	42.40	6	42.39	42.70	14	5,642	0.25%
2021/09/29	10	42.04	2	42.25	42.00	8	5,550	0.14%
2021/09/28	7	42.24	5	42.70	42.80	2	5,453	0.04%
2021/09/27	42	44.23	43	44.97	43.10	-1	5,411	-0.02%
2021/09/24	50	43.69	25	43.68	44.00	25	5,138	0.49%
2021/09/23	61	43.41	64	43.18	43.80	-3	4,989	-0.06%
2021/09/22	390	44.48	407	44.54	43.70	-17	4,756	-0.36%	大買/大賣/
2021/09/17	1,040	43.20	1,038	43.35	43.95	2	4,291	0.05%	大買/大賣/
2021/09/16	15	41.11	16	41.11	41.15	-1	3,610	-0.03%
2021/09/15	140	39.79	138	39.92	40.30	2	3,399	0.06%	大買/大賣/
2021/09/14	8	37.87	0	0.00	38.25	8	3,195	0.25%
2021/09/13	23	37.77	8	38.00	38.05	15	3,189	0.47%
2021/09/08	5	37.06	0	0.00	36.90	5	3,339	0.15%
2021/09/07	5	37.65	0	0.00	37.50	5	3,374	0.15%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/02	1.8	37.93	1	37.75	37.85	0.8	3,378	0.02%
2021/09/01	12	37.91	0	0.00	38.00	12	3,369	0.36%
2021/08/31	1	37.70	0	0.00	37.85	1	3,366	0.03%
2021/08/27	0	0.00	2	38.05	38.00	-2	3,369	-0.06%
2021/08/20	3	36.40	0	0.00	36.35	3	3,439	0.09%
2021/08/19	1	37.10	0	0.00	36.70	1	3,468	0.03%
2021/08/18	1	37.00	0	0.00	37.55	1	3,469	0.03%
2021/08/17	1	37.55	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1	37.90	1	37.80	37.80	0	3,481	0.00%
2021/08/13	0.2	38.95	0	0.00	38.50	0.2	3,483	0.01%
2021/08/12	0	0.00	0.4	39.25	39.05	-0.4	3,491	-0.01%
2021/08/11	0	0.00	3.2	39.38	39.15	-3.2	3,558	-0.09%
2021/08/09	0.1	40.65	0	0.00	40.35	0.1	3,746	0.00%
2021/08/06	1.2	41.32	1	41.05	40.90	0.2	3,899	0.01%
2021/08/04	1	39.90	0	0.00	40.00	1	4,156	0.02%
2021/08/03	3	39.45	0	0.00	39.40	3	4,282	0.07%
2021/08/02	2	40.00	3	39.95	40.30	-1	4,323	-0.02%
2021/07/29	5	40.10	6	40.14	40.25	-1	4,468	-0.02%
2021/07/27	7	41.19	6	41.00	40.40	1	4,794	0.02%
2021/07/26	0	0.00	1	40.95	40.85	-1	4,940	-0.02%
2021/07/23	1	41.10	0	0.00	41.00	1	5,029	0.02%
2021/07/22	1	40.65	1	41.10	40.70	0	5,087	0.00%
2021/07/21	0	0.00	1	39.85	40.00	-1	5,135	-0.02%
2021/07/16	0	42.50	0	0.00	42.50	0	5,419	0.00%
2021/07/15	0	0.00	1	42.00	41.75	-1	5,568	-0.02%
2021/07/14	0	0.00	1	41.55	41.15	-1	5,798	-0.02%
2021/07/13	0	0.00	5	42.50	42.00	-5	5,921	-0.08%
2021/07/12	2	41.80	0.2	42.30	42.50	1.8	6,040	0.03%
2021/07/09	0	0.00	1	42.20	41.95	-1	6,373	-0.02%
2021/07/08	0	0.00	1	42.05	42.00	-1	6,864	-0.01%
2021/07/05	1	43.00	0	0.00	42.80	1	8,124	0.01%
2021/07/02	1	43.20	1	43.00	43.00	0	8,189	0.00%
2021/07/01	0	0.00	6	42.61	42.15	-6	8,194	-0.07%
2021/06/30	1	42.50	3	42.58	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	1	42.50	0	0.00	42.50	1	8,484	0.01%
2021/06/25	5	42.51	1	42.75	42.50	4	8,515	0.05%
2021/06/24	4	42.05	16.1	42.07	42.75	-12.1	8,614	-0.14%
2021/06/23	1	41.40	2	41.10	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	5	40.08	40.00	-5	9,683	-0.05%
2021/06/21	4	40.18	0	0.00	39.50	4	10,778	0.04%
2021/06/18	0	0.00	4	40.50	40.50	-4	10,830	-0.04%
2021/06/17	2	40.10	3	40.15	40.20	-1	10,808	-0.01%
2021/06/16	0	0.00	4	40.14	40.05	-4	10,903	-0.04%
2021/06/15	1	39.45	0	0.00	39.40	1	11,015	0.01%
2021/06/11	3	39.70	0	0.00	39.65	3	11,273	0.03%
2021/06/09	6	39.90	7	39.59	39.35	-1	11,374	-0.01%
2021/06/08	1	39.60	6	39.82	39.65	-5	11,406	-0.04%
2021/06/07	13	39.75	5	39.80	39.80	8	11,473	0.07%
2021/06/04	0	0.00	3	40.30	40.15	-3	11,526	-0.03%
2021/06/03	0.1	40.00	0	0.00	40.10	0.1	11,617	0.00%
2021/05/28	0	0.00	6	39.75	39.70	-6	11,827	-0.05%
2021/05/27	1	38.65	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/25	3	39.80	10	40.00	39.55	-7	12,015	-0.06%
2021/05/24	12	39.22	0	0.00	39.50	12	12,265	0.10%
2021/05/21	0	0.00	5.3	39.15	39.20	-5.3	12,377	-0.04%
2021/05/19	12	38.82	0	0.00	39.20	12	12,798	0.09%
2021/05/18	1	38.15	5	38.00	38.85	-4	12,797	-0.03%
2021/05/17	2.2	37.50	3	37.77	36.00	-0.9	12,762	-0.01%
2021/05/14	116	40.99	124	40.71	38.90	-8	12,672	-0.06%	大買/大賣/
2021/05/13	1	37.35	15	37.43	38.40	-14	12,556	-0.11%
2021/05/12	2.3	38.15	13	38.35	38.10	-10.7	12,478	-0.09%
2021/05/11	7	41.13	6.2	41.03	40.60	0.8	12,357	0.01%
2021/05/10	0	0.00	3	43.30	43.20	-3	12,322	-0.02%
2021/05/07	4	41.20	9	42.47	42.90	-5	12,358	-0.04%
2021/05/06	0	0.00	4	41.15	40.55	-4	12,440	-0.03%
2021/05/05	2	40.78	4	41.18	40.40	-2	12,720	-0.02%
2021/05/04	12	40.53	5.1	40.98	40.50	7	12,698	0.05%
2021/05/03	24	43.75	7.5	43.66	42.95	16.5	12,571	0.13%
2021/04/29	0	0.00	0.1	45.15	45.40	-0.1	12,565	0.00%
2021/04/28	5	45.16	5	45.20	45.15	0	12,567	0.00%
2021/04/27	2	45.30	32.2	45.04	45.60	-30.2	12,645	-0.24%
2021/04/26	0	0.00	3	45.02	44.75	-3	12,694	-0.02%
2021/04/23	1	44.52	3	45.27	44.60	-2	12,780	-0.02%
2021/04/22	17	45.31	14	45.93	44.35	3	12,901	0.02%
2021/04/21	116	46.96	100	47.19	46.50	16	12,842	0.12%	大買/
2021/04/20	3.3	47.63	16	47.12	47.85	-12.7	12,734	-0.10%
2021/04/19	8	46.37	4	46.36	46.40	4	12,771	0.03%
2021/04/15	17	45.85	2	45.83	45.55	15	12,884	0.12%
2021/04/14	50	46.78	51.6	46.88	47.20	-1.6	12,794	-0.01%
2021/04/13	40.2	47.60	22.1	47.48	46.80	18.2	13,010	0.14%
2021/04/12	20	46.22	58.4	46.47	46.30	-38.4	12,787	-0.30%
2021/04/09	16	44.74	33	44.60	44.70	-17	13,190	-0.13%
2021/04/08	4.1	44.06	5.8	44.24	44.05	-1.7	13,439	-0.01%
2021/04/07	9	43.86	6	44.00	43.95	3	13,403	0.02%
2021/04/06	3	44.03	13	44.05	44.00	-10	13,536	-0.07%
2021/04/01	24	43.69	53	44.17	44.45	-29	14,220	-0.20%
2021/03/31	31.1	44.08	45	44.03	44.05	-13.9	14,437	-0.10%
2021/03/30	8	43.30	6	43.29	43.35	2	14,258	0.01%
2021/03/29	22.1	43.32	10	43.54	43.45	12.1	14,224	0.09%
2021/03/26	71.1	43.74	79	43.84	43.25	-7.9	14,084	-0.06%
2021/03/25	105	46.04	281.1	46.72	45.10	-176.1	13,578	-1.30%	大買/大賣/鉅額交易
2021/03/24	2,053.1	46.26	1,854	46.11	46.65	199	12,788	1.56%	大買/大賣/鉅額交易
2021/03/23	8	42.61	17	42.99	42.45	-9	11,679	-0.08%
2021/03/22	3	42.13	1	41.95	42.45	2	11,591	0.02%
2021/03/19	15.4	42.26	0	0.00	42.10	15.4	11,540	0.13%
2021/03/18	2	43.10	8	42.80	42.80	-6	11,438	-0.05%
2021/03/17	72	43.80	55	43.93	43.30	17	11,313	0.15%
2021/03/16	11	42.62	8.6	43.04	42.75	2.4	11,058	0.02%
2021/03/15	7	42.30	2	42.40	42.25	5	10,985	0.05%
2021/03/12	18	42.65	34	42.39	42.50	-16	10,965	-0.15%
2021/03/11	2	42.33	0	0.00	42.40	2	10,998	0.02%
2021/03/10	1	42.50	4	42.50	42.35	-3	10,968	-0.03%
2021/03/09	2	42.10	5	42.22	42.85	-3	10,911	-0.03%
2021/03/08	1	42.35	6	42.64	42.10	-5	10,839	-0.05%
2021/03/05	0	0.00	1	41.50	41.50	-1	10,725	-0.01%
2021/03/04	1	41.75	7	42.09	41.60	-6	10,714	-0.06%
2021/03/03	1	41.35	2	42.00	41.85	-1	10,655	-0.01%
2021/03/02	14	41.87	0	0.00	41.20	14	10,597	0.13%
2021/02/26	12	41.73	0	0.00	41.65	12	10,553	0.11%
2021/02/25	23	42.47	20	42.82	42.60	3	10,566	0.03%
2021/02/24	23	42.12	0	0.00	41.40	23	10,518	0.22%
2021/02/23	0	0.00	9	43.37	43.55	-9	10,325	-0.09%
2021/02/22	24	43.12	15	42.92	42.90	9	10,227	0.09%
2021/02/19	25	43.05	9	42.38	43.70	16	10,159	0.16%
2021/02/18	6	41.03	0	0.00	41.10	6	9,965	0.06%
2021/02/05	0	0.00	1	40.10	40.00	-1	10,018	-0.01%
2021/02/04	5	40.32	4	40.88	40.35	1	9,982	0.01%
2021/02/03	1	41.25	0	0.00	40.95	1	9,973	0.01%
2021/02/02	7	41.01	7	41.22	41.15	0	9,943	0.00%
2021/02/01	16	40.06	1	40.20	40.45	15	9,892	0.15%
2021/01/29	1	40.90	3	41.07	40.90	-2	9,858	-0.02%
2021/01/28	57	42.06	55	42.27	41.35	2	9,789	0.02%
2021/01/27	43	42.67	39	42.85	43.20	4	9,589	0.04%
2021/01/26	5	41.34	0	0.00	41.10	5	9,261	0.05%
2021/01/25	9	42.78	6	42.27	41.95	3	9,225	0.03%
2021/01/22	4	42.54	4	42.45	43.20	0	9,197	0.00%
2021/01/21	7	41.37	8.3	41.59	40.95	-1.3	9,061	-0.01%
2021/01/20	3	41.85	1	41.85	41.45	2	8,987	0.02%
2021/01/19	5	43.72	8	43.61	43.05	-3	8,845	-0.03%
2021/01/18	12.8	43.30	10	43.19	43.55	2.8	8,730	0.03%
2021/01/15	11	44.08	42	42.60	42.75	-31	8,578	-0.36%
2021/01/14	34	44.82	11	44.86	44.30	23	8,366	0.27%
2021/01/13	3	44.92	0	0.00	44.45	3	8,162	0.04%
2021/01/12	29	45.07	1	43.80	43.95	28	8,071	0.35%
2021/01/11	6	46.79	14	46.98	46.80	-8	7,913	-0.10%
2021/01/08	34	46.78	19.3	46.80	46.55	14.7	7,853	0.19%
2021/01/07	8	48.36	12	48.51	48.00	-4	7,662	-0.05%
2021/01/06	635	52.23	642.3	52.22	49.00	-7.3	7,415	-0.10%	大買/大賣/
2021/01/05	82	49.15	66.4	49.01	48.85	15.6	6,700	0.23%
2021/01/04	313	49.92	280.3	50.15	50.90	32.7	6,279	0.52%	大買/大賣/
2020/12/31	252	45.73	261.3	45.95	46.90	-9.3	5,551	-0.17%	大買/大賣/
2020/12/30	16	42.25	4	42.44	42.85	12	5,130	0.23%
2020/12/29	24	42.15	0	0.00	42.20	24	5,130	0.47%
2020/12/28	94	43.58	53.3	43.93	43.50	40.7	4,966	0.82%
2020/12/25	137	40.89	146.4	41.02	41.05	-9.4	4,236	-0.22%	大買/大賣/
2020/12/23	1	36.70	0	0.00	37.20	1	3,965	0.03%
2020/12/22	39	38.20	45	38.11	37.00	-6	3,990	-0.15%
2020/12/21	15	37.75	11	37.30	37.25	4	3,955	0.10%
2020/12/17	1	36.80	0	0.00	36.90	1	4,034	0.02%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	1	37.35	1	36.75	36.80	0	4,351	0.00%
2020/12/10	0	0.00	0	37.50	37.65	0	4,463	0.00%
2020/12/08	11	37.85	0	0.00	37.65	11	4,692	0.23%
2020/12/07	5	37.90	0	0.00	37.65	5	4,911	0.10%
2020/12/04	0.4	38.25	0	0.00	38.45	0.4	5,046	0.01%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	2	38.55	0	0.00	38.55	2	5,096	0.04%
2020/11/27	1	38.60	0	0.00	39.35	1	5,360	0.02%
2020/11/25	2	39.45	0	0.00	39.50	2	5,902	0.03%
2020/11/24	0	0.00	1	39.40	38.75	-1	6,017	-0.02%
2020/11/20	1	39.25	0	0.00	40.05	1	6,286	0.02%
2020/11/18	0	0.00	14	38.60	39.00	-14	6,319	-0.22%
2020/11/17	2	37.90	2	38.05	38.10	0	6,289	0.00%
2020/11/13	0	0.00	1	36.30	36.25	-1	6,375	-0.02%
2020/11/11	2.4	35.95	1	35.75	35.90	1.4	6,804	0.02%
2020/11/05	1	34.86	0	0.00	34.90	1	7,399	0.01%
2020/10/30	0.5	37.06	0	0.00	35.60	0.5	7,864	0.01%
2020/10/28	0.3	38.05	0	0.00	38.30	0.3	7,917	0.00%
2020/10/21	0	38.20	0	0.00	38.20	0	8,288	0.00%
2020/10/20	1	37.95	0	0.00	38.30	1	8,430	0.01%
2020/10/19	124.2	39.89	123	39.96	38.00	1.2	8,490	0.01%	大買/大賣/
2020/09/29	0	0.00	3	23.40	23.30	-3	8,629	-0.03%
2020/09/25	0	0.00	1	22.60	22.60	-1	8,961	-0.01%
2020/09/23	5	23.18	4	22.78	22.80	1	8,866	0.01%
2020/09/21	0	0.00	1	24.25	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	1	23.95	24.30	-1	8,856	-0.01%
2020/09/17	1	24.05	0	0.00	23.75	1	8,918	0.01%
2020/09/11	1	23.70	0.6	23.70	23.70	0.4	9,128	0.00%
2020/09/10	2	24.45	2	24.35	24.35	0	9,194	0.00%
2020/09/09	0	0.00	1	24.30	24.45	-1	9,265	-0.01%
2020/09/08	3	24.33	3	24.35	24.25	0	9,286	0.00%
2020/09/07	2	25.38	1	25.70	25.20	1	9,275	0.01%
2020/09/03	2	25.75	9.7	25.60	25.30	-7.7	9,458	-0.08%
2020/09/02	23	25.98	23	25.74	25.70	0	9,787	0.00%
2020/09/01	0	0.00	4	25.68	25.90	-4	10,242	-0.04%
2020/08/31	2	25.60	22	25.14	25.30	-20	10,258	-0.19%
2020/08/28	1	24.70	0	0.00	24.65	1	10,694	0.01%
2020/08/27	0.5	24.70	0	0.00	24.75	0.5	10,730	0.00%
2020/08/26	2	25.08	0	0.00	25.10	2	10,706	0.02%
2020/08/25	0.6	24.35	0	0.00	24.40	0.6	10,706	0.01%
2020/08/24	0.4	24.85	0	0.00	24.85	0.4	10,717	0.00%
2020/08/21	442	24.99	426	25.10	25.10	16	10,745	0.15%	大買/大賣/
2020/08/19	0.4	24.70	0	0.00	24.75	0.4	10,319	0.00%
2020/08/18	0	0.00	5	25.35	25.35	-5	10,271	-0.05%
2020/08/17	11.6	25.17	10	24.80	25.15	1.6	10,263	0.02%
2020/08/13	0	0.00	3	24.45	24.40	-3	10,722	-0.03%
2020/08/12	0	0.00	4	24.53	24.40	-4	11,160	-0.04%
2020/08/11	0	0.00	3	24.45	24.55	-3	11,315	-0.03%
2020/08/10	0	0.00	6	24.29	24.20	-6	11,238	-0.05%
2020/08/07	101	24.79	107	24.77	24.00	-6	11,141	-0.05%	大買/大賣/
2020/08/06	20.1	24.00	21	23.95	23.90	-0.9	10,896	-0.01%
2020/08/05	0	0.00	2	23.60	23.50	-2	10,748	-0.02%
2020/08/03	2	23.25	0	0.00	23.45	2	10,766	0.02%
2020/07/31	10	23.85	31	23.70	23.70	-21	10,628	-0.20%
2020/07/30	215	23.05	211	23.14	23.00	4	10,275	0.04%	大買/大賣/
2020/07/28	0	0.00	0.1	22.75	20.85	-0.1	10,052	0.00%
2020/07/17	0	0.00	2	21.50	21.45	-2	10,058	-0.02%
2020/07/16	2	21.70	10	21.80	21.80	-8	10,100	-0.08%
2020/07/10	1	21.00	0	0.00	21.10	1	10,118	0.01%
2020/07/08	10	21.44	3	21.45	21.40	7	10,172	0.07%
2020/07/07	20	22.45	23	22.26	22.25	-3	10,259	-0.03%
2020/07/06	1	21.00	10	21.10	21.25	-9	10,679	-0.08%
2020/07/03	1	21.15	0	0.00	21.20	1	11,003	0.01%
2020/07/02	3	21.25	0	0.00	21.25	3	11,299	0.03%
2020/06/29	1	21.10	0	0.00	21.15	1	12,611	0.01%
2020/06/23	1	22.35	1	22.10	22.15	0	12,518	0.00%
2020/06/22	1	22.30	3	22.45	22.55	-2	12,531	-0.02%
2020/06/19	2	22.55	3	22.65	22.50	-1	12,547	-0.01%
2020/06/18	2	22.58	8	22.75	22.50	-6	12,504	-0.05%
2020/06/17	2	22.83	1	22.90	22.90	1	12,471	0.01%
2020/06/16	3	22.85	3	22.80	22.80	0	12,489	0.00%
2020/06/15	9	22.44	2	22.53	22.10	7	12,420	0.06%
2020/06/12	2	22.28	5	22.06	22.25	-3	12,415	-0.02%
2020/06/11	24	23.09	45	23.49	22.70	-21	12,296	-0.17%
2020/06/10	38	23.72	6	23.54	23.85	32	12,240	0.26%
2020/06/09	927	24.06	986	23.90	23.85	-59	12,160	-0.49%	大買/大賣/
2020/06/08	377	23.60	392	23.70	23.20	-15	11,764	-0.13%	大買/大賣/
2020/06/05	6	22.29	0	0.00	22.30	6	11,237	0.05%
2020/06/04	372	21.72	389	21.74	22.35	-17	11,126	-0.15%	大買/大賣/
2020/06/03	0	0.00	32	20.30	20.35	-32	10,578	-0.30%
2020/06/02	30	20.10	0	0.00	20.10	30	10,602	0.28%
2020/05/29	0	0.00	3	20.05	19.80	-3	10,614	-0.03%
2020/05/28	1	19.85	0	0.00	19.80	1	10,651	0.01%
2020/05/27	3	19.92	0	0.00	19.90	3	10,612	0.03%
2020/05/26	1	19.95	22	19.98	19.90	-21	10,745	-0.20%
2020/05/25	6	20.02	13.1	20.30	20.25	-7.1	10,725	-0.07%
2020/05/22	26	20.11	6	20.30	20.05	20	10,719	0.19%
2020/05/21	8	20.59	1	20.65	20.60	7	10,663	0.07%
2020/05/20	25	20.19	17	19.93	20.35	8	10,541	0.08%
2020/05/19	9	19.23	0	0.00	19.70	9	10,116	0.09%
2020/05/18	1	17.95	1	17.65	17.95	0	9,692	0.00%
2020/05/14	0	0.00	9	16.75	16.70	-9	9,458	-0.10%
2020/05/13	1	17.00	0	0.00	16.95	1	9,527	0.01%
2020/05/12	1	16.85	0	0.00	16.75	1	9,612	0.01%
2020/05/11	2	17.00	5	17.00	16.90	-3	9,800	-0.03%
2020/05/08	20	16.58	25	16.35	16.35	-5	10,006	-0.05%
2020/05/07	11	16.55	11	16.45	16.45	0	10,091	0.00%
2020/05/06	10	16.60	13	16.40	16.40	-3	10,143	-0.03%
2020/05/05	5	16.65	6	16.68	16.65	-1	10,113	-0.01%
2020/05/04	6	16.91	12	16.93	16.70	-6	10,085	-0.06%
2020/04/30	0	0.00	1	17.45	17.40	-1	10,060	-0.01%
2020/04/29	2	17.45	1	17.70	17.55	1	9,996	0.01%
2020/04/28	10	17.05	0	0.00	16.90	10	9,978	0.10%
2020/04/27	5	16.85	5	17.05	17.10	0	9,904	0.00%
2020/04/24	0	0.00	9	16.70	16.70	-9	9,845	-0.09%
2020/04/23	10	16.70	10	17.00	17.00	0	9,776	0.00%
2020/04/22	10	16.38	10	16.60	16.55	0	9,690	0.00%
2020/04/21	6	17.40	0	0.00	16.75	6	9,616	0.06%
2020/04/20	7	17.74	0	0.00	17.70	7	9,464	0.07%
2020/04/16	0	0.00	15	18.10	18.20	-15	9,317	-0.16%
2020/04/15	8	18.44	0	0.00	18.35	8	9,244	0.09%
2020/04/14	6	18.38	21	18.74	18.45	-15	9,153	-0.16%
2020/04/13	20	18.70	2	18.70	18.70	18	9,024	0.20%
2020/04/10	5	18.75	4	18.75	18.75	1	8,882	0.01%
2020/04/09	434	19.07	448	19.01	18.50	-14	8,637	-0.16%	大買/大賣/
2020/04/08	22	18.14	24	18.02	18.15	-2	7,968	-0.03%
2020/04/07	0	0.00	1	16.60	16.50	-1	7,539	-0.01%
2020/04/06	3	15.50	4	15.18	15.55	-1	7,210	-0.01%
2020/04/01	60	14.71	55	14.78	14.85	5	6,853	0.07%
2020/03/31	238	14.80	256	14.79	14.70	-18	6,443	-0.28%	大買/大賣/
2020/03/27	0	0.00	3	16.52	16.30	-3	5,786	-0.05%
2020/03/26	3	16.32	1	16.75	16.65	2	5,713	0.04%
2020/03/24	1	14.70	0	0.00	14.65	1	5,551	0.02%
2020/03/18	1	16.50	0	0.00	16.10	1	5,345	0.02%
2020/03/16	1	17.00	0	0.00	17.00	1	5,212	0.02%
2020/03/13	3	17.28	3	17.65	17.60	0	5,173	0.00%
2020/03/12	1	18.75	0	0.00	18.60	1	5,023	0.02%
2020/03/10	0	0.00	2	19.95	20.35	-2	4,867	-0.04%
2020/03/09	0	0.00	6	20.18	20.10	-6	4,794	-0.13%
2020/03/06	1	20.35	5	20.40	20.35	-4	4,655	-0.09%
2020/02/26	30	21.65	30	21.69	21.55	0	4,034	0.00%
2020/02/24	1	20.70	5	20.75	20.95	-4	3,775	-0.11%
2020/02/20	1	20.95	5	21.06	21.05	-4	3,614	-0.11%
2020/02/19	0	0.00	4	20.54	20.90	-4	3,444	-0.12%
2020/02/14	0	0.00	10	19.75	19.80	-10	3,248	-0.31%
2020/02/10	1	19.85	3	19.55	19.90	-2	2,847	-0.07%
2020/02/07	0	0.00	1	18.80	19.25	-1	2,539	-0.04%
2020/02/05	2	17.50	0	0.00	17.55	2	2,352	0.09%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/31	7	18.05	2	17.90	17.90	5	2,244	0.22%
2020/01/30	1	18.00	0	0.00	17.95	1	2,238	0.04%
2020/01/17	0	0.00	1.1	19.24	19.25	-1.1	2,146	-0.05%
2020/01/14	0	0.00	6	19.12	19.20	-6	2,197	-0.27%
2020/01/13	0	0.00	4	18.95	18.95	-4	2,229	-0.18%
2020/01/08	5	18.66	0	0.00	18.70	5	2,348	0.21%
2020/01/07	0.2	19.25	0	0.00	19.00	0.2	2,321	0.01%
2020/01/03	2	19.50	0	0.00	19.50	2	2,391	0.08%
2019/12/30	1	19.35	0	0.00	19.50	1	2,418	0.04%
2019/12/24	5	19.45	5	19.40	19.40	0	2,544	0.00%
2019/12/19	1	19.50	0	0.00	19.45	1	2,550	0.04%
2019/12/17	5	19.35	16.1	19.74	19.75	-11.1	2,559	-0.43%
2019/12/16	0	0.00	2	19.25	19.20	-2	2,516	-0.08%
2019/12/10	8	19.17	5	19.10	19.10	3	2,853	0.11%
2019/12/09	0	0.00	2	18.85	18.85	-2	2,849	-0.07%
2019/12/06	0	0.00	5	18.80	18.80	-5	2,894	-0.17%
2019/12/04	4	18.95	0	0.00	18.95	4	3,010	0.13%
2019/12/03	3	18.95	0	0.00	18.90	3	3,028	0.10%
2019/11/29	3	19.20	0	0.00	19.15	3	3,035	0.10%
2019/11/28	0	0.00	4	19.05	19.15	-4	3,038	-0.13%
2019/11/25	3	18.75	1	18.80	18.75	2	3,082	0.06%
2019/11/20	1	18.90	0	0.00	19.00	1	3,120	0.03%
2019/11/15	1	18.50	16	18.60	18.70	-15	3,276	-0.46%
2019/11/11	5	19.55	0	0.00	19.20	5	3,510	0.14%
2019/11/08	1	19.55	0	0.00	19.65	1	3,598	0.03%
2019/11/06	10	19.65	0	0.00	19.50	10	3,789	0.26%
2019/11/05	1	19.75	0	0.00	19.70	1	3,820	0.03%
2019/11/01	12	19.55	15	19.51	19.50	-3	3,897	-0.08%
2019/10/31	5	19.45	5	19.60	19.60	0	4,011	0.00%
2019/10/29	1	19.50	0	0.00	19.50	1	4,174	0.02%
2019/10/28	5	19.80	6	19.61	19.60	-1	4,286	-0.02%
2019/10/24	0	0.00	10	19.60	19.65	-10	4,919	-0.20%
2019/10/23	6	19.67	0	0.00	19.65	6	4,951	0.12%
2019/10/22	20	19.86	0	0.00	19.80	20	4,970	0.40%
2019/10/21	5	19.70	5	19.95	19.85	0	5,024	0.00%
2019/10/18	0	0.00	5	19.50	19.50	-5	5,082	-0.10%
2019/10/17	5	19.70	1	19.55	19.70	4	5,096	0.08%
2019/10/14	5	19.20	5	19.40	19.40	0	5,142	0.00%
2019/10/08	1	19.25	0	0.00	19.25	1	5,411	0.02%
2019/10/07	10	19.25	0	0.00	19.40	10	5,512	0.18%
2019/09/27	11	19.79	7	20.05	19.65	4	5,854	0.07%
2019/09/26	13	20.03	0	0.00	20.15	13	5,899	0.22%
2019/09/24	1	20.30	0	0.00	20.25	1	6,196	0.02%
2019/09/20	2	20.60	3	20.50	20.35	-1	6,345	-0.02%
2019/09/19	7	20.51	10	20.68	20.60	-3	6,527	-0.05%
2019/09/18	0	0.00	7	20.31	20.40	-7	6,707	-0.10%
2019/09/17	17	20.59	0	0.00	20.10	17	6,676	0.25%
2019/09/16	11	21.13	10	21.25	21.35	1	6,610	0.02%
2019/09/12	5	21.20	5	21.10	21.10	0	6,819	0.00%
2019/09/10	0	0.00	5	21.10	21.10	-5	6,912	-0.07%
2019/09/09	8	21.28	0	0.00	21.35	8	6,974	0.11%
2019/09/02	1	20.80	0	0.00	20.95	1	7,566	0.01%
2019/08/30	5	20.90	0	0.00	20.90	5	7,736	0.06%
2019/08/29	5	20.90	0	0.00	20.90	5	7,911	0.06%
2019/08/22	1	20.75	0	0.00	21.00	1	9,296	0.01%
2019/08/20	2	20.63	0	0.00	20.60	2	10,331	0.02%
2019/08/19	1	21.20	0	0.00	21.15	1	10,315	0.01%
2019/08/15	1	21.10	0	0.00	21.10	1	10,583	0.01%
2019/08/14	5	21.75	0	0.00	21.90	5	10,655	0.05%
2019/08/13	2	22.45	1	22.35	22.25	1	10,900	0.01%
2019/08/12	0	0.00	2	22.85	23.15	-2	11,551	-0.02%
2019/08/06	5	22.60	0	0.00	22.70	5	12,036	0.04%
2019/08/05	0	0.00	2	23.10	22.90	-2	12,002	-0.02%
2019/08/02	7	23.01	0	0.00	23.05	7	11,956	0.06%
2019/08/01	16	23.70	0	0.00	23.60	16	11,864	0.13%
2019/07/31	10	24.02	0	0.00	24.00	10	11,789	0.08%
2019/07/30	2	24.25	3	24.38	24.30	-1	11,699	-0.01%
2019/07/29	7	24.34	9	24.51	24.45	-2	11,611	-0.02%
2019/07/26	183	23.63	194	23.67	23.90	-11	11,344	-0.10%	大買/大賣/
2019/07/25	0	0.00	10	22.40	22.65	-10	10,970	-0.09%
2019/07/23	2	22.68	11	22.64	22.55	-9	10,920	-0.08%
2019/07/22	1	23.25	0	0.00	23.20	1	10,850	0.01%
2019/07/18	0	0.00	1	23.45	23.45	-1	10,663	-0.01%
2019/07/17	1	23.45	3	23.45	23.45	-2	10,646	-0.02%
2019/07/15	0	0.00	6	23.51	23.90	-6	10,573	-0.06%
2019/07/12	26	23.55	1	23.75	23.15	25	10,479	0.24%
2019/07/11	0	0.00	3	23.98	23.95	-3	10,325	-0.03%
2019/07/10	10	23.73	5	23.85	23.85	5	10,321	0.05%
2019/07/09	0	0.00	1	23.90	23.80	-1	10,487	-0.01%
2019/07/08	1	23.65	24	23.63	23.60	-23	10,552	-0.22%
2019/07/05	12	23.56	12	23.76	23.60	0	10,474	0.00%
2019/07/04	21	23.60	6	23.49	23.50	15	10,403	0.14%
2019/07/02	0	0.00	5	23.55	23.45	-5	10,383	-0.05%
2019/06/28	1	22.65	11	22.62	22.80	-10	10,096	-0.10%
2019/06/27	1	22.80	5	22.95	22.80	-4	10,070	-0.04%
2019/06/26	2	22.88	4	22.98	22.95	-2	10,027	-0.02%
2019/06/25	2	22.40	0	0.00	22.60	2	10,079	0.02%
2019/06/24	1	22.00	1	22.00	22.10	0	9,829	0.00%
2019/06/21	2	22.28	2	22.15	22.05	0	9,757	0.00%
2019/06/20	0	0.00	1	22.05	22.15	-1	9,569	-0.01%
2019/06/18	5	21.55	0	0.00	21.50	5	9,249	0.05%
2019/06/17	15	21.52	1	21.45	21.45	14	9,199	0.15%
2019/06/14	10	21.80	2.2	21.66	21.80	7.8	9,094	0.09%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/12	10	22.04	5	22.10	22.00	5	8,821	0.06%
2019/06/11	1	22.50	4	22.71	22.60	-3	8,623	-0.03%
2019/06/10	3	22.55	0	0.00	22.50	3	8,484	0.04%
2019/06/06	13	22.95	11	22.70	22.55	2	8,361	0.02%
2019/06/05	4	23.35	1	23.15	23.20	3	8,178	0.04%
2019/06/04	11	23.43	0	0.00	23.10	11	7,985	0.14%
2019/06/03	6	23.63	4	23.59	23.25	2	7,805	0.03%
2019/05/31	184	24.13	314	23.91	23.85	-130	7,586	-1.71%	大買/大賣/鉅額交易
2019/05/30	18	23.99	23	24.12	23.85	-5	7,354	-0.07%
2019/05/29	7	24.30	46	24.56	24.00	-39	7,142	-0.55%
2019/05/28	24	24.05	21	24.11	23.55	3	6,501	0.05%
2019/05/27	282	23.36	157	23.27	23.95	125	6,045	2.07%	大買/大賣/鉅額交易
2019/05/23	1	22.35	1	21.85	21.80	0	5,322	0.00%
2019/05/22	2	22.00	0	0.00	22.55	2	5,186	0.04%
2019/05/21	1	21.85	0	0.00	22.25	1	4,989	0.02%
2019/05/20	2	22.65	1	22.50	22.50	1	4,829	0.02%
2019/05/17	48	22.12	31.8	22.24	22.15	16.2	4,370	0.37%
2019/05/16	3	20.85	16	20.64	20.50	-13	3,649	-0.36%
2019/05/15	2	20.23	0	0.00	20.30	2	3,246	0.06%
2019/05/14	3	19.92	3	19.63	20.20	0	3,131	0.00%
2019/05/13	10	19.45	5.2	19.60	19.60	4.8	2,878	0.17%
2019/05/10	0	0.00	10	19.15	19.15	-10	2,856	-0.35%
2019/05/09	10	19.38	0	0.00	19.30	10	2,852	0.35%
2019/05/02	5	19.65	5	19.60	19.60	0	2,814	0.00%
2019/04/26	1	19.50	0.8	19.50	19.50	0.2	2,796	0.01%
2019/04/22	0	0.00	7	19.90	19.90	-7	2,783	-0.25%
2019/04/19	0	0.00	7	19.85	19.85	-7	2,786	-0.25%
2019/04/17	5	19.40	3	19.60	19.60	2	2,778	0.07%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	7	19.82	0	0.00	19.30	7	2,627	0.27%
2019/04/11	1	20.55	2	20.35	20.35	-1	2,304	-0.04%
2019/04/10	4	20.53	0	0.00	20.70	4	2,286	0.17%
2019/04/09	2	20.65	0	0.00	20.60	2	2,251	0.09%
2019/03/28	1	20.00	12	19.96	19.90	-11	2,029	-0.54%
2019/03/26	0	0.00	1	18.85	18.80	-1	1,808	-0.06%
2019/03/22	0	0.00	4	18.95	18.95	-4	2,036	-0.20%
2019/03/20	2	18.90	0	0.00	18.95	2	2,178	0.09%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/06	2	18.95	0	0.00	18.90	2	4,078	0.05%
2019/03/04	0	0.00	2	19.00	18.95	-2	4,115	-0.05%
2019/02/27	0	0.00	2	19.00	18.90	-2	4,111	-0.05%
2019/02/26	2	18.95	1	19.00	18.95	1	4,119	0.02%
2019/02/22	3	19.00	4	19.00	18.95	-1	4,106	-0.02%
2019/02/15	1	18.70	0	0.00	18.65	1	4,083	0.02%
2019/01/30	0	0.00	4	18.40	18.35	-4	4,044	-0.10%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/28	4	18.60	0	0.00	18.55	4	4,040	0.10%
2019/01/24	0	0.00	4	18.15	18.20	-4	4,011	-0.10%
2019/01/22	0	0.00	1.4	18.20	18.20	-1.4	4,039	-0.03%
2019/01/21	0	0.00	10	18.00	18.10	-10	4,046	-0.25%
2019/01/17	0	0.00	8	17.95	18.05	-8	4,132	-0.19%
2019/01/16	0	0.00	10	18.00	18.00	-10	4,149	-0.24%
2019/01/14	2	17.85	0	0.00	17.85	2	4,161	0.05%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/08	0	0.00	3	17.85	17.80	-3	4,224	-0.07%
2019/01/03	0	0.00	1	17.80	17.80	-1	4,397	-0.02%
2019/01/02	10	17.90	0	0.00	17.95	10	4,399	0.23%
2018/12/25	0	0.00	40	18.20	18.25	-40	4,443	-0.90%
2018/12/22	1	19.15	0	0.00	18.90	1	4,408	0.02%
2018/12/21	0	0.00	2	19.25	19.25	-2	4,489	-0.04%
2018/12/17	0	0.00	1	20.55	20.60	-1	4,288	-0.02%
2018/12/14	2	20.50	4	20.23	20.55	-2	4,241	-0.05%
2018/12/13	0	0.00	2	20.15	20.30	-2	4,159	-0.05%
2018/12/12	0	0.00	5	20.00	20.10	-5	4,143	-0.12%
2018/12/07	0	0.00	1	19.75	20.05	-1	4,060	-0.02%
2018/12/06	0	0.00	1	20.50	20.05	-1	3,944	-0.03%
2018/12/05	234	20.90	163	21.03	21.00	71	3,702	1.92%	大買/大賣/
2018/12/04	3	20.00	20	19.45	20.00	-17	2,803	-0.61%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/01	0	0.00	10	18.00	18.00	-10	2,568	-0.39%
2018/10/26	10	17.55	0	0.00	17.70	10	2,615	0.38%
2018/10/25	5	18.00	0	0.00	17.95	5	2,650	0.19%
2018/10/18	3	19.00	2	19.03	19.05	1	2,629	0.04%
2018/10/17	10	19.05	15	19.06	19.05	-5	2,641	-0.19%
2018/10/11	0	0.00	1	20.05	19.65	-1	2,494	-0.04%
2018/10/05	0	0.00	1	20.80	20.75	-1	2,396	-0.04%
2018/10/04	5	21.32	0	0.00	21.25	5	2,368	0.21%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/02	3	21.57	0	0.00	21.55	3	2,354	0.13%
2018/09/28	0.4	21.60	25	21.49	21.70	-24.6	2,325	-1.06%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/25	1	20.85	0	0.00	20.90	1	2,271	0.04%
2018/09/19	2	21.20	0	0.00	21.15	2	2,463	0.08%
2018/09/14	0	0.00	1	21.05	21.00	-1	2,490	-0.04%
2018/09/13	0	0.00	11.4	20.89	20.85	-11.4	2,604	-0.44%
2018/09/12	0	0.00	1	20.45	20.50	-1	2,706	-0.04%
2018/09/11	0	0.00	27	20.43	20.45	-27	2,756	-0.98%
2018/09/10	0	0.00	1	20.35	20.30	-1	2,855	-0.04%
2018/09/07	0	0.00	18	20.40	20.30	-18	2,917	-0.62%
2018/09/04	2	21.10	0	0.00	21.05	2	2,957	0.07%
2018/08/31	0	0.00	1	21.00	21.05	-1	3,042	-0.03%
2018/08/22	2	20.45	0	0.00	20.45	2	3,234	0.06%
2018/08/16	0	0.00	1	20.25	20.25	-1	3,326	-0.03%
2018/08/10	10	21.15	0	0.00	21.15	10	3,482	0.29%
2018/08/09	20	21.05	0	0.00	21.00	20	3,584	0.56%
2018/08/07	6	21.09	0	0.00	21.05	6	3,681	0.16%
2018/08/03	0	0.00	2	21.20	21.15	-2	3,920	-0.05%
2018/08/02	1	21.55	0	0.00	21.20	1	3,905	0.03%
2018/08/01	3	21.35	0	0.00	21.40	3	3,874	0.08%
2018/07/27	2.2	21.05	0	0.00	21.05	2.2	3,781	0.06%
2018/07/25	10	21.20	10	21.15	21.15	0	3,767	0.00%
2018/07/19	1	20.90	11	20.89	20.90	-10	3,722	-0.27%
2018/07/17	10	21.00	0	0.00	21.25	10	3,705	0.27%
2018/07/16	1	21.20	0	0.00	21.15	1	3,664	0.03%
2018/07/03	0	0.00	10	20.85	20.80	-10	3,682	-0.27%
2018/06/27	1	21.85	0	0.00	21.65	1	3,458	0.03%
2018/06/25	3	21.90	0	0.00	21.75	3	3,444	0.09%
2018/06/22	19	21.71	5	21.85	22.15	14	3,429	0.41%
2018/06/21	36	21.97	0	0.00	21.85	36	3,285	1.10%
2018/06/15	5	22.35	0	0.00	22.35	5	3,063	0.16%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/12	1	22.75	0	0.00	22.80	1	3,019	0.03%
2018/06/11	0	0.00	5	22.95	22.80	-5	2,998	-0.17%
2018/06/06	15	23.28	3	23.30	23.20	12	2,942	0.41%
2018/06/05	20	23.38	0	0.00	23.30	20	2,888	0.69%
2018/06/01	0	0.00	2	23.40	23.30	-2	2,852	-0.07%
2018/05/31	2	23.25	6	23.33	23.70	-4	2,870	-0.14%
2018/05/30	1	23.25	0	0.00	23.15	1	2,890	0.03%
2018/05/29	6	23.50	0	0.00	23.50	6	2,867	0.21%
2018/05/28	10	23.50	0	0.00	23.35	10	2,879	0.35%
2018/05/25	3	23.48	0	0.00	23.45	3	2,885	0.10%
2018/05/24	10	23.55	0	0.00	23.55	10	2,911	0.34%
2018/05/23	30	23.80	0	0.00	23.75	30	2,847	1.05%
2018/05/21	20	24.25	10	24.45	24.20	10	2,789	0.36%
2018/05/18	16	24.12	8	24.25	24.15	8	2,730	0.29%
2018/05/17	3	24.20	1	24.35	24.05	2	2,626	0.08%
2018/05/16	7	23.85	10	23.90	23.80	-3	2,492	-0.12%
2018/05/15	6	24.00	1	23.85	24.00	5	2,474	0.20%
2018/05/14	25	23.47	39	23.86	23.95	-14	2,493	-0.56%
2018/05/10	6	22.55	1	22.60	22.50	5	2,254	0.22%
2018/05/09	5	22.65	5	22.40	22.40	0	2,256	0.00%
2018/05/08	2	22.35	0	0.00	22.35	2	2,260	0.09%
2018/05/02	0	0.00	1	22.85	22.80	-1	2,300	-0.04%
2018/04/27	10	22.10	12	22.01	22.00	-2	2,378	-0.08%
2018/04/26	5	22.10	5	22.00	22.00	0	2,401	0.00%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/23	0	0.00	11.1	22.20	22.30	-11.1	2,503	-0.44%
2018/04/17	3	22.20	0	0.00	22.25	3	2,569	0.12%
2018/04/02	0.2	22.60	0	0.00	22.60	0.2	2,807	0.01%
2018/03/27	0	0.00	3	22.75	22.75	-3	2,883	-0.10%
2018/03/23	1	22.70	70	22.70	22.85	-69	2,909	-2.37%
2018/03/21	1	23.35	1	23.20	23.20	0	2,937	0.00%
2018/03/20	2	23.23	10	23.30	23.25	-8	3,079	-0.26%
2018/03/19	1	23.40	1	23.35	23.35	0	3,107	0.00%
2018/03/15	0	0.00	4	23.35	23.40	-4	3,160	-0.13%
2018/03/14	0	0.00	5	23.45	23.55	-5	3,189	-0.16%
2018/03/13	10	23.60	17	23.61	23.60	-7	3,206	-0.22%
2018/03/12	10	23.50	1	23.30	23.45	9	3,217	0.28%
2018/03/09	10	23.25	10	23.20	23.20	0	3,280	0.00%
2018/03/08	0	0.00	93	23.25	23.25	-93	3,391	-2.74%
2018/03/06	31	23.45	0	0.00	23.30	31	3,597	0.86%
2018/03/05	2	23.40	1	23.25	23.25	1	4,854	0.02%
2018/03/02	10	23.00	0	0.00	23.05	10	4,897	0.20%
2018/03/01	10	23.45	13	23.15	23.35	-3	4,957	-0.06%
2018/02/27	2	23.20	0	0.00	23.35	2	5,029	0.04%
2018/02/26	55	23.15	47	23.17	23.35	8	5,011	0.16%
2018/02/12	0	0.00	1	22.25	22.25	-1	5,062	-0.02%
2018/02/09	10	22.25	0	0.00	22.30	10	5,082	0.20%
2018/02/07	68	22.60	0	0.00	22.45	68	5,162	1.32%
2018/02/06	0	0.00	3	22.27	22.30	-3	5,193	-0.06%
2018/02/05	48	23.20	0	0.00	23.20	48	5,110	0.94%
2018/02/02	20	23.45	0	0.00	23.45	20	5,110	0.39%
2018/02/01	1	23.70	0	0.00	23.60	1	5,125	0.02%
2018/01/31	1	23.45	1	23.75	23.75	0	5,145	0.00%
2018/01/30	2	23.60	1	23.80	23.50	1	5,152	0.02%
2018/01/29	0	0.00	3	23.80	23.85	-3	5,137	-0.06%
2018/01/25	3	23.82	10	23.75	23.75	-7	5,134	-0.14%
2018/01/24	5	23.75	0	0.00	23.85	5	5,115	0.10%
2018/01/23	15	24.09	6	24.14	23.90	9	5,106	0.18%
2018/01/22	0	0.00	20	23.75	23.75	-20	5,034	-0.40%
2018/01/19	0	0.00	5	23.66	23.55	-5	5,022	-0.10%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/17	12	23.68	0	0.00	24.00	12	4,962	0.24%
2018/01/16	2	23.40	10	23.45	23.45	-8	4,939	-0.16%
2018/01/15	10	23.40	0	0.00	23.35	10	4,935	0.20%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/08	0	0.00	1	23.75	23.65	-1	4,977	-0.02%
2018/01/05	13	23.57	1	23.60	23.50	12	4,942	0.24%
2018/01/04	15.1	23.44	15	23.70	23.40	0.1	4,916	0.00%
2018/01/03	8	23.86	30	23.85	23.65	-22	4,899	-0.45%
2018/01/02	0	0.00	2	24.00	23.95	-2	4,859	-0.04%