裕隆 (2201)-日盛-雙和券商分點個股進出

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
71.4
漲跌
▼0.3
漲幅
-0.42%
成交量
5,860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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	3	74.23	13	73.95	74.30	-10	22,682	-0.04%
2023/04/06	4.1	73.45	1	73.60	73.70	3.1	22,946	0.01%
2023/03/31	5.8	75.56	0	0.00	75.20	5.8	23,097	0.03%
2023/03/30	0	0.00	1	76.90	76.50	-1	23,290	0.00%
2023/03/29	1	74.90	0	0.00	75.60	1	23,597	0.00%
2023/03/28	1.2	74.94	1	74.80	74.50	0.2	24,135	0.00%
2023/03/27	8.1	76.30	0	0.00	75.50	8.1	24,251	0.03%
2023/03/24	9	78.80	11	78.01	78.80	-2	24,380	-0.01%
2023/03/23	24	77.45	28	76.98	77.50	-4	24,792	-0.02%
2023/03/22	34	76.96	43	78.10	76.40	-9	25,520	-0.04%
2023/03/21	0	0.00	37.1	77.39	77.30	-37.1	25,958	-0.14%
2023/03/20	6	75.48	6	75.87	75.80	0	26,583	0.00%
2023/03/17	1	75.40	1	74.80	75.70	0	26,757	0.00%
2023/03/16	25.5	75.19	2	73.70	73.90	23.5	27,143	0.09%
2023/03/15	11	76.71	212.8	76.02	75.90	-201.8	27,463	-0.73%	大賣/鉅額交易
2023/03/14	4	74.65	4	75.25	75.50	0	27,639	0.00%
2023/03/13	1	75.80	50	76.00	76.00	-49	27,805	-0.18%
2023/03/10	4.1	73.20	140.2	72.77	72.40	-136.1	28,035	-0.49%	大賣/鉅額交易
2023/03/09	152.1	76.14	43.5	76.31	76.00	108.5	28,440	0.38%	大買/鉅額交易
2023/03/08	27	77.75	16.7	77.72	77.60	10.3	29,589	0.03%
2023/03/07	10	78.80	12	79.32	79.20	-2	31,679	-0.01%
2023/03/06	10	78.68	9	79.00	79.00	1	32,545	0.00%
2023/03/03	17.1	78.25	6	78.10	78.10	11.1	33,580	0.03%
2023/03/02	97.2	79.09	16	79.13	78.80	81.2	33,809	0.24%
2023/03/01	24	82.18	36.1	82.73	81.60	-12.1	34,331	-0.04%
2023/02/24	10	80.93	22.1	81.57	81.30	-12.1	34,926	-0.03%
2023/02/23	2	79.20	117.1	78.21	80.00	-115.1	35,006	-0.33%	大賣/鉅額交易
2023/02/22	30.1	78.48	21.1	78.30	78.10	9.1	35,078	0.03%
2023/02/21	21	81.32	8	81.26	80.90	13	35,210	0.04%
2023/02/20	7	79.79	9	80.33	80.60	-2	35,453	-0.01%
2023/02/17	85	80.27	26	80.50	80.00	59	36,109	0.16%
2023/02/16	90.1	80.64	26.7	81.48	81.50	63.3	36,232	0.17%
2023/02/15	21.1	78.00	17	78.26	77.90	4.1	35,580	0.01%
2023/02/14	4	77.25	14	76.92	77.20	-10	35,384	-0.03%
2023/02/13	48	77.64	2.1	77.51	77.50	46	35,365	0.13%
2023/02/10	11	79.77	37.4	78.28	79.00	-26.4	35,162	-0.08%
2023/02/09	13.1	77.26	109	77.03	76.90	-95.9	34,580	-0.28%	大賣/
2023/02/08	28	77.03	227	76.61	77.80	-199	34,426	-0.58%	大賣/鉅額交易
2023/02/07	32	77.64	26	77.90	77.80	6	34,045	0.02%
2023/02/06	21	77.60	11.2	78.15	77.50	9.8	33,809	0.03%
2023/02/03	24	79.10	19	78.75	78.10	5	33,486	0.01%
2023/02/02	51	81.70	534	79.35	79.50	-483	32,779	-1.47%	大賣/鉅額交易
2023/02/01	6	83.43	11.1	83.45	84.50	-5.1	31,891	-0.02%
2023/01/31	95	80.34	65.1	79.21	82.90	29.9	31,435	0.10%
2023/01/30	1	75.20	56.2	75.87	78.10	-55.2	30,031	-0.18%
2023/01/17	75	70.23	98.1	70.27	71.00	-23.1	29,893	-0.08%
2023/01/16	21	67.61	44.1	68.14	69.20	-23.1	29,626	-0.08%
2023/01/13	1	66.80	1	66.70	66.80	0	29,718	0.00%
2023/01/12	23.2	65.88	28	66.25	66.20	-4.9	29,684	-0.02%
2023/01/11	8	67.09	11	67.44	66.50	-3	29,471	-0.01%
2023/01/10	22	67.62	13	67.63	67.20	9	29,388	0.03%
2023/01/09	29	67.37	39	68.07	68.20	-10	29,198	-0.03%
2023/01/06	51	65.50	38	66.29	66.20	13	28,481	0.05%
2023/01/05	21	65.70	4	65.85	65.70	17	27,989	0.06%
2023/01/04	6	64.23	18	64.98	65.70	-12	27,698	-0.04%
2023/01/03	37	63.34	11	63.28	63.20	26	27,350	0.10%
2022/12/30	10	61.68	4.1	61.56	62.00	6	27,175	0.02%
2022/12/28	9	61.62	11	61.75	61.60	-2	26,892	-0.01%
2022/12/27	24	61.44	6	61.82	61.90	18	26,747	0.07%
2022/12/26	7	59.60	16	60.63	61.10	-9	26,468	-0.03%
2022/12/23	14	59.21	9	59.14	59.10	5	26,197	0.02%
2022/12/22	28	60.12	12	60.35	59.70	16	25,954	0.06%
2022/12/21	15.1	60.87	12	61.34	60.00	3.1	25,720	0.01%
2022/12/20	9.2	63.72	3.1	62.86	61.40	6.1	25,370	0.02%
2022/12/19	11	64.15	8	64.70	64.20	3	24,857	0.01%
2022/12/16	5.1	64.54	6.1	64.88	64.10	-1	24,654	0.00%
2022/12/15	26	67.55	23	68.36	66.50	3	24,382	0.01%
2022/12/14	553.1	66.92	67	67.43	66.80	486.1	23,822	2.04%	大買/鉅額交易
2022/12/13	60.1	65.37	14	65.25	65.00	46.1	23,062	0.20%
2022/12/12	112	64.79	21.1	65.02	66.60	91	22,467	0.40%	大買/
2022/12/09	27	62.57	12	62.52	62.30	15	21,593	0.07%
2022/12/08	22.1	62.47	14	62.87	63.00	8.1	21,338	0.04%
2022/12/07	4	64.10	1	65.00	63.40	3	20,901	0.01%
2022/12/06	20	65.10	17.3	65.32	64.90	2.7	20,373	0.01%
2022/12/05	11	67.02	15	66.87	66.90	-4	19,893	-0.02%
2022/12/02	63	67.60	8	66.73	66.70	55	19,576	0.28%
2022/12/01	15.2	66.97	11.1	67.29	67.90	4.1	18,949	0.02%
2022/11/30	151	65.42	44.4	65.14	65.20	106.6	18,126	0.59%	大買/鉅額交易
2022/11/29	332.3	66.54	566.3	65.67	63.70	-234	16,812	-1.39%	大買/大賣/鉅額交易
2022/11/28	11	62.55	10	61.16	64.80	1	14,714	0.01%
2022/11/25	101.1	60.48	8.2	60.21	60.60	93	14,089	0.66%	大買/
2022/11/24	105	57.02	8.1	57.42	57.70	96.9	12,958	0.75%	大買/
2022/11/23	323	56.84	62.1	56.37	57.10	260.9	12,521	2.08%	大買/鉅額交易
2022/11/22	29	54.98	33.1	54.65	54.90	-4.1	11,541	-0.04%
2022/11/21	7	50.97	59	52.86	54.10	-52	10,587	-0.49%
2022/11/18	0	0.00	5.2	49.37	49.20	-5.2	9,933	-0.05%
2022/11/17	5.2	51.56	5	51.40	50.20	0.2	9,704	0.00%
2022/11/16	2.2	50.69	10	50.34	50.90	-7.8	9,257	-0.08%
2022/11/15	11	50.85	19	50.69	51.10	-8	8,791	-0.09%
2022/11/14	0	0.00	17	48.22	49.50	-17	7,961	-0.21%
2022/11/11	3	45.05	0	0.00	45.00	3	7,484	0.04%
2022/11/10	0	0.00	1	45.40	44.40	-1	7,462	-0.01%
2022/11/09	11.1	45.16	2	46.00	44.80	9.1	7,416	0.12%
2022/11/08	3	45.42	0	0.00	45.35	3	7,303	0.04%
2022/11/07	3	45.45	5	45.20	45.75	-2	7,330	-0.03%
2022/11/04	5.1	44.10	0	0.00	45.05	5.1	7,310	0.07%
2022/11/03	1.1	44.45	2	44.63	44.45	-1	7,270	-0.01%
2022/10/31	0	0.00	5	46.00	45.60	-5	7,566	-0.07%
2022/10/28	0	0.00	1	45.60	45.75	-1	7,556	-0.01%
2022/10/27	4	46.03	0	0.00	46.55	4	7,447	0.05%
2022/10/26	9	44.75	0.1	45.00	44.40	8.9	7,331	0.12%
2022/10/25	1.1	44.50	3	44.22	44.30	-1.9	7,207	-0.03%
2022/10/24	22.1	45.96	21	45.73	46.00	1.1	6,936	0.02%
2022/10/21	3	43.07	6	43.57	45.05	-3	6,516	-0.05%
2022/10/20	1	41.60	0	0.00	41.35	1	5,996	0.02%
2022/10/19	2	43.35	1	43.40	43.00	1	5,965	0.02%
2022/10/18	0	0.00	1	43.35	42.80	-1	6,023	-0.02%
2022/10/17	5	43.28	4	43.43	43.45	1	6,156	0.02%
2022/10/14	0	0.00	2	42.42	42.80	-2	6,177	-0.03%
2022/10/13	3	41.43	3	42.68	41.05	0	6,136	0.00%
2022/10/12	0	0.00	1	40.70	41.05	-1	6,071	-0.02%
2022/10/11	2	41.48	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	1	42.90	42.90	-1	6,221	-0.02%
2022/10/04	4	41.20	0	0.00	41.20	4	6,824	0.06%
2022/10/03	5	41.00	0	0.00	40.75	5	7,032	0.07%
2022/09/27	5	42.05	7	42.48	42.65	-2	7,378	-0.03%
2022/09/26	22	42.30	22	42.28	41.85	0	7,436	0.00%
2022/09/23	1	42.60	0	0.00	42.85	1	7,635	0.01%
2022/09/22	3	43.02	8	43.33	43.45	-5	7,823	-0.06%
2022/09/21	0	0.00	10	43.10	42.60	-10	8,031	-0.12%
2022/09/20	8	42.68	7.1	43.03	43.30	0.9	8,266	0.01%
2022/09/16	5	42.00	0.1	42.15	41.95	4.9	8,792	0.06%
2022/09/14	1	42.00	0	0.00	42.20	1	9,969	0.01%
2022/09/13	5	42.05	0	0.00	42.15	5	10,474	0.05%
2022/09/12	20	42.30	0	0.00	42.30	20	10,661	0.19%
2022/09/08	0	42.00	5	42.30	42.35	-5	10,844	-0.05%
2022/09/07	1.1	41.88	0	0.00	41.85	1.1	11,040	0.01%
2022/09/06	3.1	42.43	1	42.70	42.05	2.1	11,057	0.02%
2022/09/05	11	43.88	0.1	43.95	43.40	10.9	11,033	0.10%
2022/09/02	11	42.75	1	43.70	43.85	10	11,015	0.09%
2022/09/01	20	42.90	10.1	42.98	43.20	9.9	10,804	0.09%
2022/08/31	0	0.00	1	41.15	41.25	-1	10,484	-0.01%
2022/08/25	0	0.00	6	39.75	39.85	-6	10,558	-0.06%
2022/08/24	9.1	40.87	2	40.85	40.70	7.1	10,758	0.07%
2022/08/23	3	40.93	0	0.00	40.85	3	10,817	0.03%
2022/08/22	3	40.87	0	0.00	40.85	3	10,847	0.03%
2022/08/18	4	41.49	0	0.00	41.50	4	10,867	0.04%
2022/08/12	0	0.00	2	41.83	42.40	-2	10,881	-0.02%
2022/08/11	1	42.00	0	0.00	41.80	1	10,866	0.01%
2022/08/10	1	42.15	1	42.20	41.95	0	10,869	0.00%
2022/08/08	6	40.13	84	40.14	41.45	-78	10,907	-0.72%
2022/08/05	1	44.05	0	0.00	43.80	1	10,664	0.01%
2022/08/04	41	43.33	40	44.04	43.25	1	10,610	0.01%
2022/08/03	3	44.87	0	0.00	44.05	3	10,503	0.03%
2022/08/01	1	45.35	0	0.00	45.55	1	10,361	0.01%
2022/07/29	2	45.68	1	45.35	45.75	1	10,334	0.01%
2022/07/26	3	45.97	2	45.95	45.55	1	10,166	0.01%
2022/07/25	0	0.00	1	45.15	45.80	-1	10,061	-0.01%
2022/07/22	4	46.00	3	45.87	45.95	1	9,867	0.01%
2022/07/21	7	46.64	5	46.64	46.95	2	9,614	0.02%
2022/07/20	14	47.81	1	48.00	47.50	13	9,444	0.14%
2022/07/19	0	0.00	3	47.90	48.05	-3	9,371	-0.03%
2022/07/18	8	47.73	10	48.15	48.50	-2	9,321	-0.02%
2022/07/15	0	0.00	0.5	48.25	48.00	-0.5	9,207	-0.01%
2022/07/14	5	48.87	2	48.88	49.00	3	9,075	0.03%
2022/07/13	12	48.62	11	49.34	49.00	1	8,896	0.01%
2022/07/12	15	46.88	16	46.64	46.90	-1	8,479	-0.01%
2022/07/11	3	46.50	1	46.50	46.10	2	8,246	0.02%
2022/07/08	0	0.00	7	44.71	44.70	-7	8,045	-0.09%
2022/07/06	0.5	43.00	0	0.00	42.50	0.5	7,786	0.01%
2022/07/05	5	44.37	6	44.40	44.50	-1	7,651	-0.01%
2022/07/04	0	0.00	2	45.25	44.40	-2	7,573	-0.03%
2022/07/01	2	44.70	5	45.63	44.40	-3	7,468	-0.04%
2022/06/30	43	47.21	8	47.11	47.20	35	7,202	0.49%
2022/06/29	7	48.31	6	47.47	47.50	1	6,978	0.01%
2022/06/28	18.4	49.58	2	48.50	48.35	16.4	6,707	0.24%
2022/06/27	5	49.06	7.5	48.73	50.20	-2.5	6,443	-0.04%
2022/06/24	8	50.14	21	49.95	50.00	-13	6,089	-0.21%
2022/06/23	47	50.55	42	50.70	50.50	5	5,800	0.09%
2022/06/22	2	48.93	1	49.65	49.10	1	4,986	0.02%
2022/06/21	13	47.43	18.1	48.07	49.75	-5.1	4,553	-0.11%
2022/06/20	1	46.25	5	45.74	45.30	-4	3,987	-0.10%
2022/06/17	2	45.95	13	45.87	46.10	-11	3,770	-0.29%
2022/06/16	0	0.00	8	46.28	45.80	-8	3,557	-0.22%
2022/06/15	5	45.30	0	0.00	45.40	5	3,336	0.15%
2022/06/14	7	44.31	5	44.85	44.80	2	3,285	0.06%
2022/06/13	0	0.00	1.2	45.51	45.40	-1.2	3,201	-0.04%
2022/06/10	0	0.00	10	45.20	45.40	-10	3,116	-0.32%
2022/06/09	1	45.05	5	45.05	45.20	-4	3,089	-0.13%
2022/06/07	1	44.35	0	0.00	44.35	1	3,070	0.03%
2022/06/02	6	45.49	0	0.00	45.15	6	3,005	0.20%
2022/06/01	6	45.48	34	45.75	45.80	-28	2,937	-0.95%
2022/05/31	3	44.00	1	44.20	44.45	2	2,668	0.07%
2022/05/30	1	43.30	3	43.63	43.70	-2	2,530	-0.08%
2022/05/26	1	43.30	1.1	43.74	43.15	-0.1	2,442	0.00%
2022/05/25	0	0.00	3	42.88	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	5	42.15	42.15	-5	2,309	-0.22%
2022/05/23	0	0.00	11	42.05	42.10	-11	2,264	-0.49%
2022/05/20	0.1	42.35	0	0.00	41.95	0.1	2,280	0.00%
2022/05/16	1	40.40	6	41.80	42.00	-5	2,128	-0.23%
2022/05/12	1	38.20	1	38.75	38.10	0	1,868	0.00%
2022/05/06	1	39.35	0	0.00	39.55	1	1,836	0.05%
2022/04/29	0	0.00	2.5	39.76	39.60	-2.5	1,908	-0.13%
2022/04/21	0	0.00	1	41.15	41.10	-1	2,154	-0.05%
2022/04/14	0	0.00	1	40.55	40.50	-1	2,350	-0.04%
2022/04/12	0	0.00	2	39.05	39.10	-2	2,472	-0.08%
2022/03/31	0	0.00	2	40.73	40.70	-2	2,820	-0.07%
2022/03/21	0	0.00	3.2	39.95	39.95	-3.2	3,002	-0.11%
2022/03/18	0	0.00	1	39.95	39.80	-1	3,030	-0.03%
2022/03/15	1	38.90	1	38.70	38.85	0	3,033	0.00%
2022/03/11	2	39.25	3	39.40	39.05	-1	3,025	-0.03%
2022/03/08	0	0.00	5	38.89	38.90	-5	2,973	-0.17%
2022/03/07	1	39.80	5	40.20	39.70	-4	2,936	-0.14%
2022/03/04	5	40.95	5	40.95	40.90	0	2,906	0.00%
2022/03/03	1	41.55	10	41.30	41.25	-9	2,969	-0.30%
2022/03/01	0	0.00	2	41.38	41.35	-2	3,084	-0.06%
2022/02/25	4	40.64	0	0.00	40.85	4	3,128	0.13%
2022/02/24	0	0.00	1	40.75	40.70	-1	3,250	-0.03%
2022/02/23	1	41.95	0	0.00	41.85	1	3,355	0.03%
2022/02/22	5	41.60	0	0.00	41.75	5	3,515	0.14%
2022/02/18	0	0.00	5	42.10	42.40	-5	3,706	-0.13%
2022/02/17	0	0.00	7	42.24	42.25	-7	3,963	-0.18%
2022/02/16	1	41.70	0	0.00	41.70	1	3,962	0.03%
2022/02/15	1	41.65	0	0.00	41.55	1	4,040	0.02%
2022/02/11	66	41.80	0.1	42.00	41.80	65.9	4,152	1.59%
2022/02/09	1	41.85	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	1.1	42.04	42.05	-1.1	4,253	-0.02%
2022/02/07	1	41.25	3	41.55	41.75	-2	4,312	-0.05%
2022/01/26	1	40.80	0.6	40.85	40.80	0.4	4,330	0.01%
2022/01/25	6.1	40.94	1	40.85	40.80	5.1	4,417	0.11%
2022/01/24	1.1	41.34	0	0.00	41.35	1.1	4,453	0.02%
2022/01/21	17	41.53	12	41.58	41.35	5	4,537	0.11%
2022/01/19	6	41.86	5	41.90	41.80	1	4,576	0.02%
2022/01/18	6	42.92	0.1	43.00	42.75	5.9	4,557	0.13%
2022/01/17	2.1	43.15	1	43.20	43.10	1.1	4,644	0.02%
2022/01/14	0	0.00	3.3	43.36	43.55	-3.3	4,736	-0.07%
2022/01/13	0	0.00	7	43.51	43.45	-7	4,898	-0.14%
2022/01/12	0	0.00	0.1	42.55	42.60	-0.1	4,951	0.00%
2022/01/11	1	42.85	4	42.70	42.75	-3	5,175	-0.06%
2022/01/10	2	43.13	1.1	43.29	43.30	0.9	5,515	0.02%
2022/01/07	13.1	43.61	2.1	43.84	43.60	11	5,730	0.19%
2022/01/06	3	43.22	8	43.56	43.60	-5	5,794	-0.09%
2022/01/05	2	43.48	4	43.58	43.55	-2	5,988	-0.03%
2022/01/03	0.1	42.85	6	42.76	42.85	-5.9	6,645	-0.09%
2021/12/30	1	41.90	1	42.30	41.90	0	6,725	0.00%
2021/12/29	0	0.00	26	41.96	42.05	-26	6,916	-0.38%
2021/12/28	2	41.83	1	41.80	41.85	1	6,959	0.01%
2021/12/27	1.1	41.86	0	0.00	42.00	1.1	7,032	0.02%
2021/12/24	0	0.00	2	42.35	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	1	41.90	41.95	-1	7,243	-0.01%
2021/12/22	0	0.00	1	41.75	41.60	-1	7,395	-0.01%
2021/12/20	0	0.00	7	42.05	41.85	-7	7,868	-0.09%
2021/12/16	0	0.00	1	41.60	41.25	-1	8,246	-0.01%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/13	0.1	41.50	0	0.00	41.55	0.1	9,818	0.00%
2021/12/10	1	41.50	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	41.95	0	0.00	41.70	0	10,150	0.00%
2021/12/08	5	41.85	1	42.15	41.70	4	10,165	0.04%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/03	1	41.45	0	0.00	41.45	1	10,151	0.01%
2021/12/02	0	0.00	1	41.25	41.30	-1	10,165	-0.01%
2021/12/01	1	41.30	1	41.60	41.55	0	10,150	0.00%
2021/11/29	26	40.94	11	40.94	41.10	15	10,145	0.15%
2021/11/26	2	41.65	30	41.98	41.60	-28	10,092	-0.28%
2021/11/25	6	42.60	0	0.00	42.40	6	10,021	0.06%
2021/11/24	10	42.75	1	42.80	42.80	9	10,011	0.09%
2021/11/23	1	43.45	0	0.00	43.15	1	9,994	0.01%
2021/11/22	16.3	44.04	8	44.17	44.05	8.3	9,908	0.08%
2021/11/19	19	43.71	33	43.73	43.30	-14	9,740	-0.14%
2021/11/18	5	43.18	3	43.58	43.10	2	9,587	0.02%
2021/11/17	10	42.90	5	43.41	43.40	5	9,523	0.05%
2021/11/16	1	42.70	11.5	42.97	43.35	-10.5	9,379	-0.11%
2021/11/15	0	0.00	2	41.93	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	10	41.75	41.85	-10	9,137	-0.11%
2021/11/11	0	0.00	2	41.10	40.80	-2	9,095	-0.02%
2021/11/10	11	41.67	0	0.00	41.55	11	9,033	0.12%
2021/11/09	12	41.76	3	41.93	42.10	9	9,018	0.10%
2021/11/08	0.3	41.50	0	0.00	41.50	0.3	8,969	0.00%
2021/11/04	11	41.95	1	42.05	41.50	10	8,966	0.11%
2021/11/03	2	41.50	0	0.00	41.40	2	8,918	0.02%
2021/11/02	4	41.90	5	41.96	41.50	-1	8,965	-0.01%
2021/11/01	7	41.29	0	0.00	41.35	7	8,871	0.08%
2021/10/29	8	41.41	2	41.15	41.10	6	8,813	0.07%
2021/10/28	3	42.17	2	42.13	41.90	1	8,730	0.01%
2021/10/26	3.4	42.43	0	0.00	42.40	3.4	8,666	0.04%
2021/10/25	1	42.50	1	42.60	42.70	0	8,597	0.00%
2021/10/22	8.4	42.39	0	0.00	42.20	8.4	8,522	0.10%
2021/10/21	4	42.39	11	42.75	43.10	-7	8,420	-0.08%
2021/10/20	2.4	41.60	1	42.20	41.40	1.4	8,208	0.02%
2021/10/19	4.4	42.29	6	42.06	41.90	-1.6	8,091	-0.02%
2021/10/18	66.4	43.15	40	42.38	42.15	26.4	7,879	0.33%
2021/10/15	14	44.06	36	43.48	44.25	-22	7,551	-0.29%
2021/10/14	3.4	43.18	0	0.00	42.95	3.4	7,346	0.05%
2021/10/13	5.4	43.15	14	43.08	43.65	-8.7	7,244	-0.12%
2021/10/12	41.4	44.02	17	43.56	42.70	24.4	7,081	0.34%
2021/10/08	27	44.22	38	44.31	44.20	-11	6,883	-0.16%
2021/10/07	23	42.38	11	42.70	43.05	12	6,326	0.19%
2021/10/06	0	0.00	1	41.90	42.15	-1	6,118	-0.02%
2021/10/05	1.4	40.16	1	40.30	40.30	0.4	5,905	0.01%
2021/10/04	0	0.00	1	40.60	40.60	-1	5,852	-0.02%
2021/10/01	0.4	42.70	3	40.55	40.25	-2.7	5,782	-0.05%
2021/09/30	3.4	42.36	3	42.70	42.70	0.4	5,642	0.01%
2021/09/29	10.4	42.11	0	0.00	42.00	10.4	5,550	0.19%
2021/09/28	3.4	42.28	2	42.78	42.80	1.4	5,453	0.02%
2021/09/27	14.4	44.28	30	44.45	43.10	-15.7	5,411	-0.29%
2021/09/24	1	43.50	19	43.71	44.00	-18	5,138	-0.35%
2021/09/23	31	43.56	23	43.37	43.80	8	4,989	0.16%
2021/09/22	43	43.47	14	44.17	43.70	29	4,756	0.61%
2021/09/17	45	43.69	32	43.78	43.95	13	4,291	0.30%
2021/09/16	15	41.05	9.1	41.22	41.15	6	3,610	0.16%
2021/09/15	8	39.74	11	40.02	40.30	-3	3,399	-0.09%
2021/09/13	1	38.00	0	0.00	38.05	1	3,189	0.03%
2021/09/10	1	37.20	0	0.00	37.15	1	3,229	0.03%
2021/09/09	1.1	36.75	0	0.00	36.85	1.1	3,326	0.03%
2021/09/07	0	0.00	1	37.70	37.50	-1	3,374	-0.03%
2021/09/03	0	37.90	1	38.00	38.10	-1	3,381	-0.03%
2021/09/01	1	37.90	0	0.00	38.00	1	3,369	0.03%
2021/08/31	0	0.00	0.3	37.75	37.85	-0.3	3,366	-0.01%
2021/08/30	2	38.10	0	0.00	38.10	2	3,373	0.06%
2021/08/27	3	37.65	1	38.00	38.00	2	3,369	0.06%
2021/08/26	0.1	37.60	0	0.00	37.45	0.1	3,367	0.00%
2021/08/25	1	37.20	1	37.20	37.30	0	3,369	0.00%
2021/08/20	0	0.00	2	36.38	36.35	-2	3,439	-0.06%
2021/08/19	0.1	37.40	0	0.00	36.70	0.1	3,468	0.00%
2021/08/18	1	36.65	5	36.82	37.55	-4	3,469	-0.12%
2021/08/17	6	37.38	6	37.13	37.00	0	3,480	0.00%
2021/08/16	0	0.00	1	37.80	37.80	-1	3,481	-0.03%
2021/08/10	0	0.00	10	39.60	39.40	-10	3,646	-0.27%
2021/08/09	3	40.33	1	40.30	40.35	2	3,746	0.05%
2021/08/06	14	41.55	1	41.70	40.90	13	3,899	0.33%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	3	39.70	40.00	-3	4,156	-0.07%
2021/08/03	2.1	39.44	1	39.45	39.40	1.1	4,282	0.02%
2021/08/02	1	39.85	1	40.30	40.30	0	4,323	0.00%
2021/07/29	1	40.15	0	0.00	40.25	1	4,468	0.02%
2021/07/27	0	0.00	2	40.40	40.40	-2	4,794	-0.04%
2021/07/23	2	41.05	0.3	41.00	41.00	1.7	5,029	0.03%
2021/07/20	0	0.00	1	41.20	40.60	-1	5,149	-0.02%
2021/07/19	1	41.90	0	0.00	41.35	1	5,206	0.02%
2021/07/16	11	42.12	10	42.85	42.50	1	5,419	0.02%
2021/07/13	0	0.00	7	42.39	42.00	-7	5,921	-0.12%
2021/07/12	4	42.30	0	0.00	42.50	4	6,040	0.07%
2021/07/07	0	0.00	6	42.73	42.60	-6	7,496	-0.08%
2021/07/05	9	43.18	6	43.13	42.80	3	8,124	0.04%
2021/07/02	0	0.00	3	42.95	43.00	-3	8,189	-0.04%
2021/06/30	0	0.00	20	42.59	42.60	-20	8,237	-0.24%
2021/06/28	0	0.00	25	42.41	42.50	-25	8,484	-0.29%
2021/06/25	20	42.38	22	42.77	42.50	-2	8,515	-0.02%
2021/06/23	0	0.00	1	40.80	41.60	-1	8,997	-0.01%
2021/06/22	1	40.05	0.3	40.00	40.00	0.7	9,683	0.01%
2021/06/21	27	39.72	25	39.64	39.50	2	10,778	0.02%
2021/06/18	4	40.58	3	40.37	40.50	1	10,830	0.01%
2021/06/16	0	0.00	6	40.04	40.05	-6	10,903	-0.06%
2021/06/08	2	39.80	0	0.00	39.65	2	11,406	0.02%
2021/06/03	1	40.20	7	40.17	40.10	-6	11,617	-0.05%
2021/06/02	0	0.00	3	40.10	40.10	-3	11,720	-0.03%
2021/05/28	0	0.00	4	39.78	39.70	-4	11,827	-0.03%
2021/05/27	2	38.85	0	0.00	38.80	2	11,868	0.02%
2021/05/26	5	39.37	1	39.80	39.80	4	11,895	0.03%
2021/05/25	6	39.70	0	0.00	39.55	6	12,015	0.05%
2021/05/24	0	0.00	2	39.50	39.50	-2	12,265	-0.02%
2021/05/21	1	39.00	0	0.00	39.20	1	12,377	0.01%
2021/05/18	23	37.80	21	37.80	38.85	2	12,797	0.02%
2021/05/17	6	36.53	17	36.27	36.00	-11	12,762	-0.09%
2021/05/14	6	39.93	0	0.00	38.90	6	12,672	0.05%
2021/05/13	11	38.67	4	37.95	38.40	7	12,556	0.06%
2021/05/12	3	37.62	13.2	38.24	38.10	-10.2	12,478	-0.08%
2021/05/11	19	40.98	1	41.30	40.60	18	12,357	0.15%
2021/05/10	5	43.20	0	0.00	43.20	5	12,322	0.04%
2021/05/07	1	41.20	17	42.57	42.90	-16	12,358	-0.13%
2021/05/06	2	40.65	0	0.00	40.55	2	12,440	0.02%
2021/05/05	4	40.44	1	40.65	40.40	3	12,720	0.02%
2021/05/04	18	41.13	1	41.40	40.50	17	12,698	0.13%
2021/05/03	32	43.76	2	42.85	42.95	30	12,571	0.24%
2021/04/29	2	45.35	2	45.90	45.40	0	12,565	0.00%
2021/04/28	1	44.85	0	0.00	45.15	1	12,567	0.01%
2021/04/27	2	45.40	11	45.48	45.60	-9	12,645	-0.07%
2021/04/26	5	44.88	0	0.00	44.75	5	12,694	0.04%
2021/04/23	6	44.78	2.3	44.94	44.60	3.7	12,780	0.03%
2021/04/22	11	45.82	13	45.91	44.35	-2	12,901	-0.02%
2021/04/21	12	46.69	3	46.58	46.50	9	12,842	0.07%
2021/04/20	4	47.80	9	47.46	47.85	-5	12,734	-0.04%
2021/04/19	3	46.58	7	46.14	46.40	-4	12,771	-0.03%
2021/04/16	6	45.78	0	0.00	45.65	6	12,810	0.05%
2021/04/15	22	45.99	60	45.80	45.55	-38	12,884	-0.29%
2021/04/14	61	47.26	11	46.90	47.20	50	12,794	0.39%
2021/04/13	10.2	47.09	16	47.43	46.80	-5.8	13,010	-0.04%
2021/04/12	14.5	46.37	17.4	46.27	46.30	-2.9	12,787	-0.02%
2021/04/09	5	44.83	79	44.79	44.70	-74	13,190	-0.56%
2021/04/08	12	43.96	8	44.15	44.05	4	13,439	0.03%
2021/04/07	14	43.99	0	0.00	43.95	14	13,403	0.10%
2021/04/06	10.5	44.13	2	44.15	44.00	8.5	13,536	0.06%
2021/04/01	3	44.45	22	44.14	44.45	-19	14,220	-0.13%
2021/03/31	8	44.05	18	44.13	44.05	-10	14,437	-0.07%
2021/03/30	7	43.27	5	43.20	43.35	2	14,258	0.01%
2021/03/29	5	42.98	208	43.25	43.45	-203	14,224	-1.43%	大賣/鉅額交易
2021/03/26	86	43.48	11.7	43.45	43.25	74.3	14,084	0.53%
2021/03/25	25	46.02	14	45.97	45.10	11	13,578	0.08%
2021/03/24	12	45.52	26	45.73	46.65	-14	12,788	-0.11%
2021/03/23	153	42.95	4	42.76	42.45	149	11,679	1.28%	大買/鉅額交易
2021/03/22	17.3	41.91	0	0.00	42.45	17.3	11,591	0.15%
2021/03/19	4	42.10	0	0.00	42.10	4	11,540	0.03%
2021/03/18	8	43.33	256	43.02	42.80	-248	11,438	-2.17%	大賣/鉅額交易
2021/03/17	0	0.00	2	44.00	43.30	-2	11,313	-0.02%
2021/03/16	1	43.10	11	42.92	42.75	-10	11,058	-0.09%
2021/03/12	0	0.00	1	42.45	42.50	-1	10,965	-0.01%
2021/03/11	1	42.35	2.2	42.74	42.40	-1.2	10,998	-0.01%
2021/03/10	1	42.50	0	0.00	42.35	1	10,968	0.01%
2021/03/09	1	41.80	3	42.67	42.85	-2	10,911	-0.02%
2021/03/08	2	42.30	13	42.40	42.10	-11	10,839	-0.10%
2021/03/05	4	41.55	0	0.00	41.50	4	10,725	0.04%
2021/03/04	52	41.61	1	42.25	41.60	51	10,714	0.48%
2021/03/03	4	41.60	2.1	41.93	41.85	1.9	10,655	0.02%
2021/03/02	5	41.45	11	41.96	41.20	-6	10,597	-0.06%
2021/02/26	6	41.45	0	0.00	41.65	6	10,553	0.06%
2021/02/25	2	42.63	4	42.71	42.60	-2	10,566	-0.02%
2021/02/24	9	42.60	1	42.10	41.40	8	10,518	0.08%
2021/02/23	0	0.00	2.1	43.20	43.55	-2.1	10,325	-0.02%
2021/02/22	26	43.12	7	42.96	42.90	19	10,227	0.19%
2021/02/19	10	42.49	14.5	42.69	43.70	-4.5	10,159	-0.04%
2021/02/18	2	41.00	1	41.00	41.10	1	9,965	0.01%
2021/02/17	2	40.58	3	40.83	40.90	-1	10,053	-0.01%
2021/02/05	3	40.17	2	40.55	40.00	1	10,018	0.01%
2021/02/04	2	40.33	6	40.35	40.35	-4	9,982	-0.04%
2021/02/03	0	0.00	1	41.35	40.95	-1	9,973	-0.01%
2021/02/02	1	41.05	5	41.09	41.15	-4	9,943	-0.04%
2021/02/01	36.2	40.22	38	40.33	40.45	-1.8	9,892	-0.02%
2021/01/29	24.2	41.28	131	41.42	40.90	-106.8	9,858	-1.08%	大賣/鉅額交易
2021/01/28	37.8	41.63	36	41.36	41.35	1.8	9,789	0.02%
2021/01/27	262	42.57	8	42.76	43.20	254	9,589	2.65%	大買/鉅額交易
2021/01/26	3.1	41.43	4	41.10	41.10	-0.9	9,261	-0.01%
2021/01/25	4.1	42.09	8	42.03	41.95	-3.9	9,225	-0.04%
2021/01/22	106	43.15	1.3	43.03	43.20	104.8	9,197	1.14%	大買/鉅額交易
2021/01/21	7.1	41.54	11	41.30	40.95	-3.9	9,061	-0.04%
2021/01/20	5.1	42.36	155	42.06	41.45	-149.9	8,987	-1.67%	大賣/鉅額交易
2021/01/19	107.1	43.95	3	43.25	43.05	104.1	8,845	1.18%	大買/鉅額交易
2021/01/18	61.1	43.58	13	42.94	43.55	48.1	8,730	0.55%
2021/01/15	16.1	42.87	1	42.40	42.75	15.1	8,578	0.18%
2021/01/14	12.1	44.39	7.1	44.66	44.30	5	8,366	0.06%
2021/01/13	3	45.08	26	45.25	44.45	-23	8,162	-0.28%
2021/01/12	30.1	44.53	15	43.90	43.95	15.1	8,071	0.19%
2021/01/11	11.3	46.90	5	47.26	46.80	6.3	7,913	0.08%
2021/01/08	33.2	47.03	42	47.04	46.55	-8.8	7,853	-0.11%
2021/01/07	24.4	48.34	11	48.58	48.00	13.4	7,662	0.18%
2021/01/06	20.5	49.41	168.5	49.15	49.00	-148	7,415	-2.00%	大賣/鉅額交易
2021/01/05	30.1	49.50	20	49.81	48.85	10.1	6,700	0.15%
2021/01/04	28.1	49.09	18.7	49.75	50.90	9.4	6,279	0.15%
2020/12/31	11.1	44.83	21.6	45.01	46.90	-10.5	5,551	-0.19%
2020/12/30	108.9	42.19	6	42.39	42.85	102.9	5,130	2.01%	大買/鉅額交易
2020/12/29	71.5	42.26	11	42.72	42.20	60.5	5,130	1.18%
2020/12/28	24.1	43.30	122	43.54	43.50	-97.9	4,966	-1.97%	大賣/
2020/12/25	112	40.90	19	39.79	41.05	93	4,236	2.20%	大買/
2020/12/24	3.1	37.57	2	37.63	37.35	1.1	3,943	0.03%
2020/12/23	2.1	36.81	3	37.32	37.20	-0.9	3,965	-0.02%
2020/12/22	1.1	37.02	1	38.25	37.00	0.1	3,990	0.00%
2020/12/21	0.1	37.55	2	37.10	37.25	-1.9	3,955	-0.05%
2020/12/18	0.1	36.86	0	0.00	37.55	0.1	3,965	0.00%
2020/12/17	4.1	37.00	0	0.00	36.90	4.1	4,034	0.10%
2020/12/16	1	37.50	4	37.35	37.50	-3	4,059	-0.07%
2020/12/15	0.1	36.70	1	37.30	36.50	-0.9	4,114	-0.02%
2020/12/14	0.1	36.80	0	0.00	36.70	0.1	4,295	0.00%
2020/12/11	11.1	37.00	8	36.86	36.80	3.1	4,351	0.07%
2020/12/10	3.1	37.48	3	37.65	37.65	0.1	4,463	0.00%
2020/12/08	0.1	37.60	0	0.00	37.65	0.1	4,692	0.00%
2020/12/07	3.1	37.75	0.1	37.75	37.65	3	4,911	0.06%
2020/12/04	4.1	38.34	2	38.70	38.45	2.1	5,046	0.04%
2020/12/03	1.1	38.27	0	0.00	38.25	1.1	5,035	0.02%
2020/12/02	1.1	38.36	0	0.00	38.55	1.1	5,096	0.02%
2020/12/01	1.1	39.00	0	0.00	38.80	1.1	5,203	0.02%
2020/11/30	2.1	38.88	0	0.00	39.00	2.1	5,256	0.04%
2020/11/27	3	38.75	2	39.05	39.35	1	5,360	0.02%
2020/11/26	0.1	39.20	0	0.00	39.20	0.1	5,594	0.00%
2020/11/25	0	0.00	1	39.65	39.50	-1	5,902	-0.02%
2020/11/24	4.1	39.27	0	0.00	38.75	4.1	6,017	0.07%
2020/11/23	1.1	40.00	0	0.00	40.10	1.1	6,060	0.02%
2020/11/20	0.1	38.75	6	39.97	40.05	-5.9	6,286	-0.09%
2020/11/19	0.1	38.75	3	38.92	38.90	-2.9	6,314	-0.05%
2020/11/18	5	38.85	2	38.78	39.00	3	6,319	0.05%
2020/11/17	2.1	37.46	7	38.02	38.10	-4.9	6,289	-0.08%
2020/11/16	11	37.63	5.4	37.53	37.70	5.6	6,399	0.09%
2020/11/12	8.1	35.57	0	0.00	36.00	8.1	6,632	0.12%
2020/11/11	0	0.00	16	35.82	35.90	-16	6,804	-0.24%
2020/11/10	0.1	34.45	19	35.19	35.05	-18.9	6,818	-0.28%
2020/11/09	5.1	34.45	0	0.00	34.50	5.1	6,897	0.07%
2020/11/06	10.1	34.53	0	0.00	34.00	10.1	7,052	0.14%
2020/11/05	12.1	34.93	0	0.00	34.90	12.1	7,399	0.16%
2020/11/04	2.1	34.88	0	0.00	35.15	2.1	7,647	0.03%
2020/11/03	3	35.25	2	35.50	35.05	1	7,742	0.01%
2020/11/02	5.1	34.65	0	0.00	34.90	5.1	7,806	0.07%
2020/10/30	2.1	36.74	0	0.00	35.60	2.1	7,864	0.03%
2020/10/29	3.1	37.68	0	0.00	37.55	3.1	7,849	0.04%
2020/10/28	0.1	38.20	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	0.1	38.20	3	38.43	38.20	-2.9	7,957	-0.04%
2020/10/26	1.4	38.21	1.9	38.33	38.30	-0.5	8,080	-0.01%
2020/10/23	5	38.04	0	0.00	38.05	5	8,107	0.06%
2020/10/22	0	0.00	1	38.20	38.20	-1	8,212	-0.01%
2020/10/19	4	39.18	1	39.95	38.00	3	8,490	0.04%
2020/10/06	0	0.00	3	23.42	23.95	-3	8,403	-0.04%
2020/10/05	2	22.70	0	0.00	22.85	2	8,393	0.02%
2020/09/30	1	23.10	0	0.00	22.95	1	8,477	0.01%
2020/09/29	1	23.30	1	23.30	23.30	0	8,629	0.00%
2020/09/28	0	0.00	2	23.13	23.00	-2	8,866	-0.02%
2020/09/25	0	0.00	3	22.82	22.60	-3	8,961	-0.03%
2020/09/23	2	23.03	15	22.80	22.80	-13	8,866	-0.15%
2020/09/22	1	23.40	1	23.40	23.40	0	8,809	0.00%
2020/09/21	1	24.35	3	24.50	24.30	-2	8,759	-0.02%
2020/09/18	0	0.00	3	24.30	24.30	-3	8,856	-0.03%
2020/09/17	0	0.00	2	23.95	23.75	-2	8,918	-0.02%
2020/09/16	2	23.53	10	23.60	23.50	-8	8,958	-0.09%
2020/09/14	0	0.00	1	23.65	23.60	-1	9,023	-0.01%
2020/09/11	5	23.81	21	24.12	23.70	-16	9,128	-0.18%
2020/09/10	3.5	24.29	1	24.45	24.35	2.5	9,194	0.03%
2020/09/09	0	0.00	10	23.99	24.45	-10	9,265	-0.11%
2020/09/08	14	24.96	17	24.21	24.25	-3	9,286	-0.03%
2020/09/07	4	25.34	5	25.69	25.20	-1	9,275	-0.01%
2020/09/04	4	25.23	1.3	25.15	25.45	2.7	9,415	0.03%
2020/09/03	0	0.00	1	25.60	25.30	-1	9,458	-0.01%
2020/09/02	2	25.50	5	25.50	25.70	-3	9,787	-0.03%
2020/09/01	3	25.70	1	25.90	25.90	2	10,242	0.02%
2020/08/31	16	25.60	2	25.20	25.30	14	10,258	0.14%
2020/08/27	1	25.10	2	24.70	24.75	-1	10,730	-0.01%
2020/08/26	0	0.00	2	25.15	25.10	-2	10,706	-0.02%
2020/08/25	1	24.65	0	0.00	24.40	1	10,706	0.01%
2020/08/24	6	24.85	8	24.82	24.85	-2	10,717	-0.02%
2020/08/21	11	24.91	6	24.82	25.10	5	10,745	0.05%
2020/08/20	14	23.47	12	23.13	23.30	2	10,541	0.02%
2020/08/19	5	25.24	2	24.40	24.75	3	10,319	0.03%
2020/08/18	9	25.05	7	25.15	25.35	2	10,271	0.02%
2020/08/17	15	25.02	5	25.00	25.15	10	10,263	0.10%
2020/08/14	1	24.00	4	24.00	23.85	-3	10,253	-0.03%
2020/08/13	11	24.58	4	24.45	24.40	7	10,722	0.07%
2020/08/12	1	24.50	2	24.20	24.40	-1	11,160	-0.01%
2020/08/11	3	24.20	9	24.47	24.55	-6	11,315	-0.05%
2020/08/10	5	24.30	11	24.15	24.20	-6	11,238	-0.05%
2020/08/07	0	0.00	2	24.15	24.00	-2	11,141	-0.02%
2020/08/06	0	0.00	11	24.07	23.90	-11	10,896	-0.10%
2020/08/05	0	0.00	1	23.45	23.50	-1	10,748	-0.01%
2020/08/04	12	23.44	6	23.49	23.50	6	10,813	0.06%
2020/08/03	4	23.63	31	23.05	23.45	-27	10,766	-0.25%
2020/07/31	2	23.70	402	23.66	23.70	-400	10,628	-3.76%	大賣/鉅額交易
2020/07/30	2	22.28	106	23.01	23.00	-104	10,275	-1.01%	大賣/鉅額交易
2020/07/29	35	22.01	17	21.62	21.80	18	10,056	0.18%
2020/07/28	5	20.85	0	0.00	20.85	5	10,052	0.05%
2020/07/27	0	0.00	10	20.74	20.70	-10	10,058	-0.10%
2020/07/24	10	21.18	2	21.48	21.10	8	10,072	0.08%
2020/07/23	2	21.85	0	0.00	21.85	2	10,053	0.02%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	15	21.98	21.90	-15	10,042	-0.15%
2020/07/20	1	21.45	10	21.40	21.40	-9	10,001	-0.09%
2020/07/17	5	21.55	1	21.85	21.45	4	10,058	0.04%
2020/07/16	3	21.75	0	0.00	21.80	3	10,100	0.03%
2020/07/15	10	21.68	21	21.93	21.65	-11	10,074	-0.11%
2020/07/13	10	21.50	1	21.50	21.45	9	10,089	0.09%
2020/07/10	0	0.00	3	20.85	21.10	-3	10,118	-0.03%
2020/07/09	16	21.19	0	0.00	21.10	16	10,131	0.16%
2020/07/08	4	21.59	0	0.00	21.40	4	10,172	0.04%
2020/07/07	103	22.28	20	21.71	22.25	83	10,259	0.81%	大買/
2020/07/06	6	21.04	2	21.25	21.25	4	10,679	0.04%
2020/07/03	0	0.00	2	21.45	21.20	-2	11,003	-0.02%
2020/07/02	0	0.00	1	21.30	21.25	-1	11,299	-0.01%
2020/07/01	18	21.30	0	0.00	21.35	18	11,619	0.15%
2020/06/29	4	21.04	0	0.00	21.15	4	12,611	0.03%
2020/06/24	3	21.80	4	21.78	21.90	-1	12,541	-0.01%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	3	22.43	22.55	-3	12,531	-0.02%
2020/06/19	1	22.50	4	22.56	22.50	-3	12,547	-0.02%
2020/06/18	1	22.85	0	0.00	22.50	1	12,504	0.01%
2020/06/16	5	22.75	12	22.74	22.80	-7	12,489	-0.06%
2020/06/15	35	22.46	10	22.70	22.10	25	12,420	0.20%
2020/06/12	2	22.10	13	22.21	22.25	-11	12,415	-0.09%
2020/06/10	6	23.74	6	23.50	23.85	0	12,240	0.00%
2020/06/09	115	23.76	25	23.67	23.85	90	12,160	0.74%	大買/
2020/06/08	347	23.84	41	23.48	23.20	306	11,764	2.60%	大買/鉅額交易
2020/06/05	15	22.54	0	0.00	22.30	15	11,237	0.13%
2020/06/04	3	20.58	200	21.21	22.35	-197	11,126	-1.77%	大賣/鉅額交易
2020/06/03	48	20.27	1	20.25	20.35	47	10,578	0.44%
2020/06/01	50	20.00	1	20.35	20.30	49	10,650	0.46%
2020/05/29	26	19.90	0	0.00	19.80	26	10,614	0.24%
2020/05/28	28	20.08	3	20.33	19.80	25	10,651	0.23%
2020/05/27	3	19.80	4	19.91	19.90	-1	10,612	-0.01%
2020/05/26	34	20.13	3	20.00	19.90	31	10,745	0.29%
2020/05/25	5	20.00	11	20.15	20.25	-6	10,725	-0.06%
2020/05/22	15	20.24	2	20.10	20.05	13	10,719	0.12%
2020/05/21	2	20.43	10	20.50	20.60	-8	10,663	-0.08%
2020/05/20	181	19.52	175	20.06	20.35	6	10,541	0.06%	大買/大賣/
2020/05/19	9	19.05	174	19.33	19.70	-165	10,116	-1.63%	大賣/鉅額交易
2020/05/18	120	17.70	4	18.06	17.95	116	9,692	1.20%	大買/鉅額交易
2020/05/15	11	17.13	1	17.10	16.90	10	9,511	0.11%
2020/05/14	1	16.70	4.2	16.84	16.70	-3.2	9,458	-0.03%
2020/05/13	0	0.00	8	16.81	16.95	-8	9,527	-0.08%
2020/05/12	3	16.72	0	0.00	16.75	3	9,612	0.03%
2020/05/11	2	16.60	10	16.90	16.90	-8	9,800	-0.08%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/07	5	16.50	0	0.00	16.45	5	10,091	0.05%
2020/05/06	3	16.47	0	0.00	16.40	3	10,143	0.03%
2020/05/05	2	16.63	0	0.00	16.65	2	10,113	0.02%
2020/05/04	2	16.90	0	0.00	16.70	2	10,085	0.02%
2020/04/30	12	17.48	0	0.00	17.40	12	10,060	0.12%
2020/04/29	0	0.00	2	17.18	17.55	-2	9,996	-0.02%
2020/04/28	2	16.95	6	16.98	16.90	-4	9,978	-0.04%
2020/04/27	1	17.10	89	16.94	17.10	-88	9,904	-0.89%
2020/04/23	26	16.98	0	0.00	17.00	26	9,776	0.27%
2020/04/22	8	16.43	0	0.00	16.55	8	9,690	0.08%
2020/04/21	73	16.85	2	16.75	16.75	71	9,616	0.74%
2020/04/20	0	0.00	1	17.70	17.70	-1	9,464	-0.01%
2020/04/17	1	17.80	2	18.70	17.80	-1	9,427	-0.01%
2020/04/16	1	18.05	2	18.10	18.20	-1	9,317	-0.01%
2020/04/15	2	18.50	2	18.60	18.35	0	9,244	0.00%
2020/04/14	16	18.60	2	18.75	18.45	14	9,153	0.15%
2020/04/13	1	18.50	1.1	18.98	18.70	-0.1	9,024	0.00%
2020/04/10	22	18.76	23	18.77	18.75	-1	8,882	-0.01%
2020/04/09	9	18.73	8	18.70	18.50	1	8,637	0.01%
2020/04/08	1	18.10	4	18.15	18.15	-3	7,968	-0.04%
2020/04/07	0	0.00	15	16.25	16.50	-15	7,539	-0.20%
2020/04/06	12	14.91	28	15.16	15.55	-16	7,210	-0.22%
2020/04/01	28	14.75	7	14.71	14.85	21	6,853	0.31%
2020/03/31	4	14.73	5	14.74	14.70	-1	6,443	-0.02%
2020/03/27	1	16.30	11	16.40	16.30	-10	5,786	-0.17%
2020/03/26	3	15.92	4	16.53	16.65	-1	5,713	-0.02%
2020/03/24	0	0.00	5	14.65	14.65	-5	5,551	-0.09%
2020/03/23	6	14.46	6	14.45	14.45	0	5,505	0.00%
2020/03/20	1	15.25	0	0.00	15.15	1	5,562	0.02%
2020/03/18	1	16.55	0	0.00	16.10	1	5,345	0.02%
2020/03/17	2	16.05	3	16.55	16.40	-1	5,310	-0.02%
2020/03/16	1	18.10	0	0.00	17.00	1	5,212	0.02%
2020/03/13	7	17.39	3	17.20	17.60	4	5,173	0.08%
2020/03/09	0	0.00	7	19.89	20.10	-7	4,794	-0.15%
2020/03/06	1	20.35	1	20.35	20.35	0	4,655	0.00%
2020/03/04	0	0.00	1	21.05	21.15	-1	4,486	-0.02%
2020/03/03	1	20.70	1	21.10	20.85	0	4,407	0.00%
2020/02/27	0	0.00	1	21.00	20.40	-1	4,172	-0.02%
2020/02/26	2	21.25	0	0.00	21.55	2	4,034	0.05%
2020/02/21	0	0.00	2	20.80	20.95	-2	3,682	-0.05%
2020/02/19	17	20.77	14	20.95	20.90	3	3,444	0.09%
2020/02/18	5	20.40	0	0.00	20.15	5	3,365	0.15%
2020/02/14	0	0.00	6	19.83	19.80	-6	3,248	-0.18%
2020/02/13	0	0.00	1	20.05	20.00	-1	3,221	-0.03%
2020/02/12	1	20.00	9	19.87	20.05	-8	3,161	-0.25%
2020/02/11	16	20.03	45	19.97	19.65	-29	3,040	-0.95%
2020/02/10	15	19.40	1	20.00	19.90	14	2,847	0.49%
2020/02/07	2	19.30	14	18.79	19.25	-12	2,539	-0.47%
2020/02/06	1	18.75	1	18.05	18.75	0	2,407	0.00%
2020/02/05	12	17.48	0	0.00	17.55	12	2,352	0.51%
2020/02/04	0	0.00	1	17.40	17.35	-1	2,323	-0.04%
2020/02/03	4	17.19	4	17.25	17.15	0	2,303	0.00%
2020/01/30	5	18.41	4	18.15	17.95	1	2,238	0.04%
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/17	0	0.00	17	19.20	19.25	-17	2,146	-0.79%
2020/01/16	19	19.01	0	0.00	19.10	19	2,143	0.89%
2020/01/14	0	0.00	1	19.10	19.20	-1	2,197	-0.05%
2020/01/09	4	18.80	0	0.00	18.95	4	2,306	0.17%
2020/01/08	1	18.75	0	0.00	18.70	1	2,348	0.04%
2020/01/07	0	0.00	3	19.05	19.00	-3	2,321	-0.13%
2020/01/06	3	19.45	0	0.00	19.20	3	2,347	0.13%
2020/01/03	1	19.60	2.1	19.50	19.50	-1.1	2,391	-0.05%
2020/01/02	0	0.00	6	19.65	19.60	-6	2,383	-0.25%
2019/12/31	6	19.50	0	0.00	19.55	6	2,389	0.25%
2019/12/30	0	0.00	2	19.50	19.50	-2	2,418	-0.08%
2019/12/23	3	19.30	0	0.00	19.35	3	2,563	0.12%
2019/12/19	2	19.53	1	19.60	19.45	1	2,550	0.04%
2019/12/17	1	19.20	10	19.73	19.75	-9	2,559	-0.35%
2019/12/10	0	0.00	9	19.18	19.10	-9	2,853	-0.32%
2019/12/09	0	0.00	30	18.90	18.85	-30	2,849	-1.05%
2019/12/05	5	18.85	5.2	18.81	18.80	-0.2	3,019	-0.01%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/11/29	5	19.17	0	0.00	19.15	5	3,035	0.16%
2019/11/28	0	0.00	1	19.00	19.15	-1	3,038	-0.03%
2019/11/27	2	18.80	0	0.00	18.80	2	3,037	0.07%
2019/11/26	0	0.00	5	18.80	18.80	-5	3,052	-0.16%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/18	8	18.76	0	0.00	18.80	8	3,179	0.25%
2019/11/15	4	18.53	0	0.00	18.70	4	3,276	0.12%
2019/11/11	4	19.34	0	0.00	19.20	4	3,510	0.11%
2019/11/08	1	19.60	0	0.00	19.65	1	3,598	0.03%
2019/11/07	2	19.68	8	19.83	19.60	-6	3,789	-0.16%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/10/28	0	0.00	2	19.60	19.60	-2	4,286	-0.05%
2019/10/25	14.1	19.69	0	0.00	19.65	14.1	4,554	0.31%
2019/10/24	2	19.58	14	19.60	19.65	-12	4,919	-0.24%
2019/10/22	50	19.70	0	0.00	19.80	50	4,970	1.01%
2019/10/18	0	0.00	123	19.69	19.50	-123	5,082	-2.42%	大賣/鉅額交易
2019/10/17	5	19.70	0	0.00	19.70	5	5,096	0.10%
2019/10/16	0	0.00	1	19.40	19.55	-1	5,099	-0.02%
2019/10/15	0	0.00	0	19.35	19.25	0	5,062	0.00%
2019/10/14	10	19.20	0	0.00	19.40	10	5,142	0.19%
2019/10/07	0	0.00	1	19.45	19.40	-1	5,512	-0.02%
2019/10/03	1	19.40	0	19.45	19.35	1	5,561	0.02%
2019/10/01	0	0.00	3	19.95	19.80	-3	5,725	-0.05%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/26	1	20.10	1	20.20	20.15	0	5,899	0.00%
2019/09/25	0	0.00	2	20.15	20.25	-2	6,043	-0.03%
2019/09/20	1	20.45	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.40	1	20.75	20.60	0	6,527	0.00%
2019/09/18	0	0.00	1	20.10	20.40	-1	6,707	-0.01%
2019/09/17	3	20.32	65	20.21	20.10	-62	6,676	-0.93%
2019/09/16	3	21.25	0	0.00	21.35	3	6,610	0.05%
2019/09/12	1	21.15	0	0.00	21.10	1	6,819	0.01%
2019/09/11	7	20.99	0	0.00	20.95	7	6,892	0.10%
2019/09/10	0	0.00	1	21.10	21.10	-1	6,912	-0.01%
2019/09/09	1	21.50	2.1	21.32	21.35	-1.1	6,974	-0.02%
2019/09/06	0	0.00	2	20.85	20.85	-2	6,919	-0.03%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/09/03	0	0.00	13	20.91	20.85	-13	7,420	-0.18%
2019/09/02	1	20.80	1	20.90	20.95	0	7,566	0.00%
2019/08/28	0	0.00	4	20.75	21.15	-4	8,083	-0.05%
2019/08/27	2	20.95	0	0.00	20.60	2	8,269	0.02%
2019/08/22	0	0.00	2	20.80	21.00	-2	9,296	-0.02%
2019/08/21	1	20.80	0	0.00	20.95	1	9,722	0.01%
2019/08/20	15	20.86	115	20.65	20.60	-100	10,331	-0.97%	大賣/
2019/08/19	8	21.23	8	21.15	21.15	0	10,315	0.00%
2019/08/16	3	21.10	18	21.38	21.30	-15	10,429	-0.14%
2019/08/15	30	21.34	17	21.12	21.10	13	10,583	0.12%
2019/08/14	33	21.66	11	21.66	21.90	22	10,655	0.21%
2019/08/13	31	22.65	0	0.00	22.25	31	10,900	0.28%
2019/08/12	6	23.03	31	22.92	23.15	-25	11,551	-0.22%
2019/08/08	1	22.90	87	22.99	23.20	-86	11,763	-0.73%
2019/08/07	80	22.98	6	22.94	23.00	74	11,837	0.63%
2019/08/06	0	0.00	5	22.55	22.70	-5	12,036	-0.04%
2019/08/05	15	22.95	20	22.90	22.90	-5	12,002	-0.04%
2019/08/02	2	23.10	8.4	22.96	23.05	-6.4	11,956	-0.05%
2019/08/01	2	23.80	166	23.48	23.60	-164	11,864	-1.38%	大賣/鉅額交易
2019/07/31	3	24.05	30	24.10	24.00	-27	11,789	-0.23%
2019/07/30	0	0.00	28	24.45	24.30	-28	11,699	-0.24%
2019/07/29	2	24.33	18	24.51	24.45	-16	11,611	-0.14%
2019/07/26	15	23.45	53	23.80	23.90	-38	11,344	-0.33%
2019/07/25	0	0.00	22	22.36	22.65	-22	10,970	-0.20%
2019/07/23	1	22.80	0	0.00	22.55	1	10,920	0.01%
2019/07/22	48	23.16	10	23.10	23.20	38	10,850	0.35%
2019/07/19	4	23.35	5	23.50	23.35	-1	10,746	-0.01%
2019/07/18	0	0.00	29	23.45	23.45	-29	10,663	-0.27%
2019/07/17	0	0.00	30	23.45	23.45	-30	10,646	-0.28%
2019/07/16	2	23.55	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	1	23.90	23.90	-1	10,573	-0.01%
2019/07/12	24	23.44	2	23.53	23.15	22	10,479	0.21%
2019/07/11	0	0.00	12	23.93	23.95	-12	10,325	-0.12%
2019/07/10	30	23.87	0.1	23.80	23.85	29.9	10,321	0.29%
2019/07/09	0	0.00	30.2	23.83	23.80	-30.2	10,487	-0.29%
2019/07/08	2	23.55	0	0.00	23.60	2	10,552	0.02%
2019/07/04	8	23.41	6	23.50	23.50	2	10,403	0.02%
2019/07/03	10	23.15	1	23.10	23.00	9	10,384	0.09%
2019/07/02	1	23.60	3	23.45	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	207	23.01	23.25	-207	10,231	-2.02%	大賣/鉅額交易
2019/06/28	1	22.75	5	22.70	22.80	-4	10,096	-0.04%
2019/06/27	200	22.80	54	22.88	22.80	146	10,070	1.45%	大買/鉅額交易
2019/06/26	5	22.83	203	23.00	22.95	-198	10,027	-1.97%	大賣/鉅額交易
2019/06/25	21	22.43	3	22.75	22.60	18	10,079	0.18%
2019/06/24	21	22.05	0	0.00	22.10	21	9,829	0.21%
2019/06/21	27	22.20	14.1	22.28	22.05	12.9	9,757	0.13%
2019/06/20	5	22.12	13	22.12	22.15	-8	9,569	-0.08%
2019/06/19	0	0.00	2	21.65	21.80	-2	9,332	-0.02%
2019/06/18	0	0.00	9	21.51	21.50	-9	9,249	-0.10%
2019/06/17	63	21.59	26	21.43	21.45	37	9,199	0.40%
2019/06/14	4	21.73	5	21.79	21.80	-1	9,094	-0.01%
2019/06/13	94	21.74	2	21.60	21.60	92	9,022	1.02%
2019/06/12	64.2	22.11	0	0.00	22.00	64.2	8,821	0.73%
2019/06/11	7	22.52	3	22.70	22.60	4	8,623	0.05%
2019/06/10	32	22.64	6	22.58	22.50	26	8,484	0.31%
2019/06/06	29	23.23	1	22.90	22.55	28	8,361	0.33%
2019/06/05	153	23.45	2	23.25	23.20	151	8,178	1.85%	大買/鉅額交易
2019/06/04	8	23.43	20	23.23	23.10	-12	7,985	-0.15%
2019/06/03	108	23.86	2	23.40	23.25	106	7,805	1.36%	大買/鉅額交易
2019/05/31	6	23.62	7	23.74	23.85	-1	7,586	-0.01%
2019/05/30	8	23.99	13	24.00	23.85	-5	7,354	-0.07%
2019/05/29	48	24.45	43	24.47	24.00	5	7,142	0.07%
2019/05/28	38	23.97	7	24.17	23.55	31	6,501	0.48%
2019/05/27	22	22.35	153	23.41	23.95	-131	6,045	-2.17%	大賣/鉅額交易
2019/05/24	33	21.69	100	21.85	21.80	-67	5,396	-1.24%
2019/05/23	35	21.82	3	22.37	21.80	32	5,322	0.60%
2019/05/22	2	22.30	41	22.65	22.55	-39	5,186	-0.75%
2019/05/21	167	22.11	2	22.18	22.25	165	4,989	3.31%	大買/鉅額交易
2019/05/20	182	22.64	21	22.70	22.50	161	4,829	3.33%	大買/鉅額交易
2019/05/17	14	21.52	94	21.96	22.15	-80	4,370	-1.83%
2019/05/16	7	20.56	8	20.59	20.50	-1	3,649	-0.03%
2019/05/15	11	20.05	3	19.95	20.30	8	3,246	0.25%
2019/05/14	9	19.77	1	20.10	20.20	8	3,131	0.26%
2019/05/13	49	19.45	0	0.00	19.60	49	2,878	1.70%
2019/05/03	0	0.00	3	19.60	19.65	-3	2,819	-0.11%
2019/05/02	0	0.00	5	19.64	19.60	-5	2,814	-0.18%
2019/04/30	5	19.70	0.6	19.45	19.50	4.5	2,831	0.16%
2019/04/25	6	19.77	1	19.75	19.70	5	2,782	0.18%
2019/04/24	0	0.00	3	19.90	19.95	-3	2,776	-0.11%
2019/04/23	0	0.00	3	19.85	19.95	-3	2,782	-0.11%
2019/04/18	0	0.00	3	19.60	19.80	-3	2,787	-0.11%
2019/04/17	8	19.42	0	0.00	19.60	8	2,778	0.29%
2019/04/15	6	19.63	0	0.00	19.30	6	2,627	0.23%
2019/04/12	0	0.00	6	20.02	20.05	-6	2,411	-0.25%
2019/04/09	4	20.38	0	0.00	20.60	4	2,251	0.18%
2019/04/08	9	20.37	0	0.00	20.25	9	2,147	0.42%
2019/04/01	10	19.63	0	0.00	19.70	10	2,102	0.48%
2019/03/29	10	19.55	6	19.54	19.45	4	2,083	0.19%
2019/03/28	14	20.01	4	19.94	19.90	10	2,029	0.49%
2019/03/27	1	18.85	0	0.00	18.85	1	1,773	0.06%
2019/03/25	1	18.90	0	0.00	18.80	1	1,977	0.05%
2019/03/22	15	18.95	0	0.00	18.95	15	2,036	0.74%
2019/03/21	0	0.00	5	18.89	18.90	-5	2,136	-0.23%
2019/03/20	5	18.95	0	0.00	18.95	5	2,178	0.23%
2019/03/04	0	0.00	5	18.95	18.95	-5	4,115	-0.12%
2019/02/26	10	19.00	10	18.95	18.95	0	4,119	0.00%
2019/02/25	5	19.00	1	18.95	19.00	4	4,124	0.10%
2019/02/22	10	18.75	26	18.83	18.95	-16	4,106	-0.39%
2019/02/21	17	18.70	10	18.75	18.70	7	4,074	0.17%
2019/02/20	31	18.72	0	0.00	18.65	31	4,062	0.76%
2019/02/19	15	18.70	10	18.70	18.70	5	4,058	0.12%
2019/02/18	9	18.75	0	0.00	18.75	9	4,075	0.22%
2019/02/15	25	18.59	25	18.76	18.65	0	4,083	0.00%
2019/02/14	20	18.55	0	0.00	18.50	20	4,018	0.50%
2019/01/29	7	18.50	7	18.50	18.50	0	4,053	0.00%
2019/01/24	6	18.16	6	18.16	18.20	0	4,011	0.00%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/18	23	18.08	3	18.05	18.00	20	4,086	0.49%
2019/01/17	10	18.00	0	0.00	18.05	10	4,132	0.24%
2019/01/16	0	0.00	1	18.10	18.00	-1	4,149	-0.02%
2019/01/11	10	17.85	10	17.85	17.80	0	4,193	0.00%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2018/12/26	1	18.35	0	0.00	18.25	1	4,430	0.02%
2018/12/18	6	19.88	1	19.35	19.35	5	4,449	0.11%
2018/12/17	0	0.00	1	20.60	20.60	-1	4,288	-0.02%
2018/12/14	9	20.64	8	20.46	20.55	1	4,241	0.02%
2018/12/13	1	20.20	0	0.00	20.30	1	4,159	0.02%
2018/12/12	1	20.15	1	20.10	20.10	0	4,143	0.00%
2018/12/11	1	20.10	1	19.80	19.80	0	4,108	0.00%
2018/12/10	0	0.00	4	20.05	20.10	-4	4,107	-0.10%
2018/12/07	5	20.05	5	20.15	20.05	0	4,060	0.00%
2018/12/06	10	20.30	8	20.08	20.05	2	3,944	0.05%
2018/12/05	32	20.77	25	20.86	21.00	7	3,702	0.19%
2018/12/04	9	19.22	13	19.58	20.00	-4	2,803	-0.14%
2018/11/28	0	0.00	15	17.95	18.15	-15	2,337	-0.64%
2018/11/27	0	0.00	20	17.95	18.00	-20	2,341	-0.85%
2018/11/14	0	0.00	2	18.00	18.20	-2	2,398	-0.08%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/25	5	18.08	0	0.00	17.95	5	2,650	0.19%
2018/10/24	1	18.55	0	0.00	18.60	1	2,622	0.04%
2018/10/19	2	18.70	0	0.00	18.55	2	2,641	0.08%
2018/10/17	2	19.10	0	0.00	19.05	2	2,641	0.08%
2018/10/16	6	19.19	0	0.00	19.10	6	2,604	0.23%
2018/10/12	0	0.00	1	19.50	19.60	-1	2,525	-0.04%
2018/10/11	5	19.90	65	19.82	19.65	-60	2,494	-2.40%
2018/10/09	4	20.80	0	0.00	20.90	4	2,404	0.17%
2018/10/02	0	0.00	10	21.55	21.55	-10	2,354	-0.42%
2018/10/01	10	21.60	1	21.60	21.60	9	2,336	0.39%
2018/09/28	1	21.60	0	0.00	21.70	1	2,325	0.04%
2018/09/21	0	0.00	6.4	20.95	20.90	-6.4	2,281	-0.28%
2018/09/13	0	0.00	2	20.70	20.85	-2	2,604	-0.08%
2018/09/11	1	20.40	0	0.00	20.45	1	2,756	0.04%
2018/09/06	0	0.00	10	20.85	20.75	-10	2,921	-0.34%
2018/09/05	10	20.95	0	0.00	20.85	10	2,932	0.34%
2018/09/04	0	0.00	20	21.15	21.05	-20	2,957	-0.68%
2018/08/31	0	0.00	3	21.17	21.05	-3	3,042	-0.10%
2018/08/30	0	0.00	1	21.00	21.05	-1	3,052	-0.03%
2018/08/29	45	20.91	0	0.00	21.05	45	3,092	1.46%
2018/08/27	0	0.00	1	20.75	20.60	-1	3,123	-0.03%
2018/08/22	2	20.50	0	0.00	20.45	2	3,234	0.06%
2018/08/21	10	20.25	10	20.30	20.35	0	3,258	0.00%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/13	2	20.70	0	0.00	20.70	2	3,393	0.06%
2018/08/06	0	0.00	7	21.09	21.05	-7	3,922	-0.18%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	2	21.43	0	0.00	21.20	2	3,905	0.05%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/25	0	0.00	4	21.20	21.15	-4	3,767	-0.11%
2018/07/18	20	20.73	2	20.85	20.80	18	3,732	0.48%
2018/07/17	2	21.00	20	21.08	21.25	-18	3,705	-0.49%
2018/07/16	2	21.20	10	21.20	21.15	-8	3,664	-0.22%
2018/07/09	0	0.00	20	20.80	20.70	-20	3,649	-0.55%
2018/07/05	0	0.00	20	20.90	20.85	-20	3,629	-0.55%
2018/07/04	0	0.00	30	20.83	20.85	-30	3,666	-0.82%
2018/07/03	0	0.00	1	20.90	20.80	-1	3,682	-0.03%
2018/06/29	20	21.33	0	0.00	21.10	20	3,658	0.55%
2018/06/28	81	21.48	0	0.00	21.45	81	3,551	2.28%
2018/06/27	2	21.80	0	0.00	21.65	2	3,458	0.06%
2018/06/26	0	0.00	10	21.75	21.85	-10	3,441	-0.29%
2018/06/25	2	22.10	0	0.00	21.75	2	3,444	0.06%
2018/06/22	1	22.15	0	0.00	22.15	1	3,429	0.03%
2018/06/21	11	21.94	0	0.00	21.85	11	3,285	0.33%
2018/06/19	2	22.33	0	0.00	22.05	2	3,155	0.06%
2018/06/14	0	0.00	9	22.60	22.60	-9	2,981	-0.30%
2018/06/12	0	0.00	2	22.75	22.80	-2	3,019	-0.07%
2018/06/11	1	22.80	0	0.00	22.80	1	2,998	0.03%
2018/06/08	0	0.00	1	23.10	23.10	-1	2,938	-0.03%
2018/06/07	10	23.25	0	0.00	23.20	10	2,950	0.34%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/04	26	23.35	1	23.35	23.35	25	2,873	0.87%
2018/06/01	13	23.40	0	0.00	23.30	13	2,852	0.46%
2018/05/28	1	23.25	3	23.35	23.35	-2	2,879	-0.07%
2018/05/25	4	23.50	4	23.45	23.45	0	2,885	0.00%
2018/05/24	9	23.63	13	23.67	23.55	-4	2,911	-0.14%
2018/05/23	32	23.81	0	0.00	23.75	32	2,847	1.12%
2018/05/22	2	24.05	1	24.00	23.90	1	2,813	0.04%
2018/05/21	2	24.28	0	0.00	24.20	2	2,789	0.07%
2018/05/18	1	24.45	89	24.33	24.15	-88	2,730	-3.22%
2018/05/17	1	24.15	4	24.20	24.05	-3	2,626	-0.11%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/15	19	23.90	1	23.85	24.00	18	2,474	0.73%
2018/05/14	16	23.93	11	23.48	23.95	5	2,493	0.20%
2018/05/11	1	22.40	0	0.00	22.45	1	2,256	0.04%
2018/05/10	1	22.50	0	0.00	22.50	1	2,254	0.04%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/04	1	22.50	0	0.00	22.35	1	2,276	0.04%
2018/05/03	0	0.00	16	22.55	22.60	-16	2,283	-0.70%
2018/05/02	0	0.00	1	22.65	22.80	-1	2,300	-0.04%
2018/04/27	0	0.00	3	22.00	22.00	-3	2,378	-0.13%
2018/04/26	1	22.10	0	0.00	22.00	1	2,401	0.04%
2018/04/25	0	0.00	2	22.05	22.00	-2	2,420	-0.08%
2018/04/23	5	22.25	0	0.00	22.30	5	2,503	0.20%
2018/04/19	0	0.00	1	22.40	22.40	-1	2,548	-0.04%
2018/04/17	0	0.00	0.5	22.25	22.25	-0.5	2,569	-0.02%
2018/04/11	2	22.90	0	0.00	22.80	2	2,683	0.07%
2018/04/03	5	22.44	0	0.00	22.50	5	2,728	0.18%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/28	2	22.63	0	0.00	22.60	2	2,892	0.07%
2018/03/23	7	22.82	0	0.00	22.85	7	2,909	0.24%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	5	23.17	0	0.00	23.30	5	3,209	0.16%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/14	3	23.50	0	0.00	23.55	3	3,189	0.09%
2018/03/12	10	23.35	10	23.45	23.45	0	3,217	0.00%
2018/03/09	0	0.00	0.3	23.20	23.20	-0.3	3,280	-0.01%
2018/03/08	1	23.30	2	23.25	23.25	-1	3,391	-0.03%
2018/03/07	21	23.30	2.3	23.24	23.20	18.8	3,493	0.54%
2018/03/06	1	23.40	4	23.31	23.30	-3	3,597	-0.08%
2018/03/05	33	23.26	20	23.53	23.25	13	4,854	0.27%
2018/03/02	0	0.00	1	23.00	23.05	-1	4,897	-0.02%
2018/03/01	0	0.00	5	23.50	23.35	-5	4,957	-0.10%
2018/02/27	6	23.45	31	23.45	23.35	-25	5,029	-0.50%
2018/02/26	1	23.35	0	0.00	23.35	1	5,011	0.02%
2018/02/23	2	22.75	0	0.00	22.80	2	4,984	0.04%
2018/02/21	31	22.40	0	0.00	22.35	31	5,061	0.61%
2018/02/12	2	22.20	2	22.25	22.25	0	5,062	0.00%
2018/02/07	1	22.55	0	0.00	22.45	1	5,162	0.02%
2018/02/06	3	22.47	0	0.00	22.30	3	5,193	0.06%
2018/02/05	3	23.10	0	0.00	23.20	3	5,110	0.06%
2018/02/01	10	23.65	10	23.60	23.60	0	5,125	0.00%
2018/01/31	12	23.39	16	23.48	23.75	-4	5,145	-0.08%
2018/01/30	2	23.50	2	23.70	23.50	0	5,152	0.00%
2018/01/29	0	0.00	1	23.80	23.85	-1	5,137	-0.02%
2018/01/26	12	23.79	2	23.75	23.75	10	5,135	0.19%
2018/01/25	14	23.84	0	0.00	23.75	14	5,134	0.27%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	1	24.00	1	24.10	23.90	0	5,106	0.00%
2018/01/18	1	23.85	4	23.80	23.70	-3	5,000	-0.06%
2018/01/17	2	23.75	0	0.00	24.00	2	4,962	0.04%
2018/01/15	10	23.40	0	0.00	23.35	10	4,935	0.20%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/11	8	23.31	0	0.00	23.25	8	5,002	0.16%
2018/01/10	38	23.47	0	0.00	23.55	38	4,986	0.76%
2018/01/08	0	0.00	2	23.65	23.65	-2	4,977	-0.04%
2018/01/04	1	23.70	0	0.00	23.40	1	4,916	0.02%
2018/01/03	0	0.00	1	23.95	23.65	-1	4,899	-0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%