裕隆 (2201)-元大-大天母券商分點個股進出

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
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948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－元大-大天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母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
2024/12/11	7	52.60	0	0.00	52.10	7	3,483	0.20%
2024/12/10	4	55.60	0	0.00	55.20	4	3,341	0.12%
2024/12/09	3	56.30	0	0.00	55.80	3	3,354	0.09%
2024/12/06	3	57.30	0	0.00	56.40	3	3,360	0.09%
2024/12/03	0	0.00	14	57.39	57.60	-14	3,425	-0.41%
2024/12/02	1	55.20	1	55.30	54.70	0	3,343	0.00%
2024/11/28	6	55.70	0	55.30	55.50	6	3,320	0.18%
2024/11/27	8	56.33	0	0.00	55.50	8	3,317	0.24%
2024/11/25	0	0.00	10	57.99	58.20	-10	3,262	-0.31%
2024/11/22	1	57.70	1	57.30	57.20	0	3,275	0.00%
2024/11/21	8	57.21	1	57.30	56.70	7	3,269	0.21%
2024/11/20	2	56.50	4	56.90	57.40	-2	3,235	-0.06%
2024/11/14	4	54.93	0	0.00	54.10	4	3,254	0.12%
2024/11/12	6	55.55	0	0.00	53.30	6	3,188	0.19%
2024/11/07	3	57.00	0	0.00	57.10	3	3,137	0.10%
2024/11/06	0	0.00	0.1	57.20	56.80	-0.1	3,155	0.00%
2024/10/30	0	0.00	80	57.26	57.30	-80	3,536	-2.26%
2024/10/28	0	0.00	1	58.70	59.00	-1	3,540	-0.03%
2024/10/24	2	57.40	3	57.73	57.70	-1	3,515	-0.03%
2024/10/22	0	0.00	1	56.80	57.90	-1	3,487	-0.03%
2024/10/21	1	56.00	20	55.95	56.80	-19	3,529	-0.54%
2024/10/18	0	0.00	0.2	56.90	56.50	-0.2	3,567	-0.01%
2024/10/16	0	0.00	20	56.40	56.00	-20	3,620	-0.55%
2024/10/11	17	58.19	0.1	57.80	57.50	16.9	3,593	0.47%
2024/10/09	2	58.20	0	0.00	57.70	2	3,634	0.06%
2024/10/08	2	60.35	2	59.00	59.00	0	3,624	0.00%
2024/10/07	0	0.00	1	60.00	60.40	-1	3,705	-0.03%
2024/10/04	0	0.00	0.4	60.10	59.60	-0.4	3,720	-0.01%
2024/10/01	1	59.90	0	0.00	59.80	1	3,695	0.03%
2024/09/30	4	60.00	0	0.00	60.00	4	3,694	0.11%
2024/09/27	60	59.42	7	59.40	60.10	53	3,731	1.42%
2024/09/26	4	58.08	0	0.00	58.00	4	3,740	0.11%
2024/09/25	2	57.90	4	58.13	58.40	-2	3,743	-0.05%
2024/09/24	2	57.40	0	0.00	56.40	2	3,780	0.05%
2024/09/23	11	56.89	4	57.50	57.50	7	3,837	0.18%
2024/09/20	2	56.90	2	56.00	56.50	0	3,765	0.00%
2024/09/19	1	55.60	0	0.00	56.20	1	3,754	0.03%
2024/09/18	8	56.55	0	0.00	55.90	8	3,740	0.21%
2024/09/16	3	55.80	154	56.20	56.60	-151	3,667	-4.12%	大賣/鉅額交易
2024/09/10	5	50.60	0	0.00	50.60	5	3,670	0.14%
2024/09/06	1	51.30	0	0.00	51.60	1	3,740	0.03%
2024/09/05	0.1	51.30	0	0.00	50.10	0.1	3,813	0.00%
2024/09/04	4.3	50.87	0	0.00	50.60	4.3	3,869	0.11%
2024/09/03	0	0.00	1	54.00	53.20	-1	3,887	-0.03%
2024/09/02	1	54.20	2	54.50	54.00	-1	3,957	-0.03%
2024/08/30	1	54.20	0.8	54.30	54.50	0.2	4,059	0.00%
2024/08/29	2	54.05	0	0.00	54.10	2	4,143	0.05%
2024/08/28	0	0.00	6.9	54.40	54.80	-6.9	4,174	-0.17%
2024/08/27	150	54.50	10	54.20	54.30	140	4,243	3.30%	大買/鉅額交易
2024/08/26	1	55.00	0	0.00	55.00	1	4,290	0.02%
2024/08/23	1	53.00	0	0.00	53.50	1	4,340	0.02%
2024/08/22	0.1	54.00	0	0.00	53.70	0.1	4,406	0.00%
2024/08/21	0	0.00	2	54.80	55.00	-2	4,450	-0.04%
2024/08/12	0	0.00	0	55.00	54.30	0	4,559	0.00%
2024/08/09	1	54.60	1	54.20	54.30	0	4,612	0.00%
2024/08/08	2	53.85	1	53.50	53.40	1	4,644	0.02%
2024/08/07	3	55.07	0	0.00	55.20	3	4,706	0.06%
2024/08/06	6.1	51.77	5	51.88	53.10	1.1	4,893	0.02%
2024/08/05	2	53.30	0	53.60	53.30	2	5,009	0.04%
2024/08/02	3	59.53	0	0.00	59.20	3	5,105	0.06%
2024/08/01	1.1	61.09	0	0.00	61.30	1.1	5,191	0.02%
2024/07/31	1.1	61.90	0	0.00	61.00	1.1	5,380	0.02%
2024/07/23	1	61.70	0	62.27	62.40	1	5,886	0.02%
2024/07/22	0.1	60.44	20	60.70	60.50	-19.9	5,880	-0.34%
2024/07/19	4	62.48	5	62.40	62.90	-1	5,809	-0.02%
2024/07/18	1	64.10	0	0.00	64.20	1	5,750	0.02%
2024/07/17	1	64.90	1	65.70	64.80	0	5,758	0.00%
2024/07/16	0	64.60	10.1	65.20	65.40	-10.1	5,796	-0.17%
2024/07/15	2.1	64.52	2	64.90	64.60	0.1	5,902	0.00%
2024/07/12	2	64.80	0.3	65.00	64.80	1.7	6,021	0.03%
2024/07/11	2.1	64.52	1.1	65.25	64.60	1	6,057	0.02%
2024/07/10	0.1	64.10	1	63.70	63.90	-0.9	6,099	-0.01%
2024/07/09	12	63.68	1	63.30	63.20	11	6,113	0.18%
2024/07/08	1.4	65.16	1	66.60	65.20	0.4	6,010	0.01%
2024/07/05	1.3	66.28	10	66.30	66.30	-8.7	5,979	-0.15%
2024/07/04	1	65.80	0	0.00	65.80	1	5,989	0.02%
2024/07/03	3	65.27	3	65.50	65.20	0	6,025	0.00%
2024/07/02	9.1	65.97	1	66.50	65.50	8.1	6,111	0.13%
2024/07/01	4.1	66.78	0	0.00	66.70	4.1	6,084	0.07%
2024/06/28	25.1	67.30	1	66.80	66.80	24.1	6,082	0.40%
2024/06/27	9.1	67.61	0	0.00	67.40	9.1	5,989	0.15%
2024/06/24	2	68.80	0	0.00	68.80	2	5,879	0.03%
2024/06/21	1	70.40	0	0.00	69.70	1	5,907	0.02%
2024/06/20	0	0.00	10	69.90	70.30	-10	5,896	-0.17%
2024/06/19	0	0.00	4.6	69.39	68.70	-4.6	5,857	-0.08%
2024/06/18	1	69.00	41	68.67	69.30	-40	5,833	-0.69%
2024/06/17	4.1	69.00	0	0.00	68.50	4.1	5,873	0.07%
2024/06/14	0	0.00	10	68.70	68.50	-10	5,888	-0.17%
2024/06/13	3.1	68.99	0	0.00	68.60	3.1	5,877	0.05%
2024/06/12	4.1	70.29	0	0.00	69.40	4.1	5,854	0.07%
2024/06/11	1	72.30	0	0.00	70.70	1	5,791	0.02%
2024/06/04	1	70.50	0	0.00	70.50	1	5,942	0.02%
2024/06/03	0.1	70.80	0	0.00	70.40	0.1	5,936	0.00%
2024/05/31	2.1	70.91	0	0.00	70.50	2.1	5,926	0.03%
2024/05/30	0.1	70.60	0	0.00	70.10	0.1	5,896	0.00%
2024/05/29	4.1	71.79	0	0.00	71.50	4.1	5,871	0.07%
2024/05/28	7	71.29	0	0.00	71.40	7	5,829	0.12%
2024/05/27	1.2	71.95	8	71.70	71.70	-6.8	5,833	-0.12%
2024/05/24	2.1	70.96	3	70.20	70.90	-0.9	5,813	-0.02%
2024/05/23	0	71.00	0	0.00	70.50	0	5,814	0.00%
2024/05/22	2	71.00	0	0.00	70.90	2	5,831	0.03%
2024/05/21	0	0.00	0	71.00	70.50	0	5,838	0.00%
2024/05/20	0.1	71.50	0	0.00	71.30	0.1	5,829	0.00%
2024/05/17	1	71.80	1	71.00	71.00	0	5,858	0.00%
2024/05/16	5.2	71.13	0	0.00	71.80	5.2	5,938	0.09%
2024/05/15	2	71.70	0	0.00	71.40	2	5,893	0.03%
2024/05/14	1.1	71.75	0	0.00	71.60	1.1	5,851	0.02%
2024/05/13	6.1	73.59	1	73.10	72.50	5.1	5,807	0.09%
2024/05/10	0.1	73.40	0	0.00	73.10	0.1	5,750	0.00%
2024/05/09	2	75.50	1.2	76.02	75.00	0.8	5,542	0.01%
2024/05/08	0	0.00	16	75.49	76.30	-16	5,340	-0.30%
2024/05/07	0	72.60	12	71.94	73.80	-12	5,104	-0.23%
2024/05/06	2	74.15	11	73.81	73.60	-9	4,986	-0.18%
2024/05/03	14	72.37	7	73.03	73.70	7	4,803	0.15%
2024/05/02	0	0.00	6	70.15	70.50	-6	4,522	-0.13%
2024/04/30	4.1	69.34	3	69.53	68.70	1.1	4,460	0.02%
2024/04/29	2	69.30	0	0.00	69.30	2	4,426	0.05%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	0	0.00	5	67.34	67.40	-5	4,353	-0.11%
2024/04/24	0	0.00	1	68.60	68.00	-1	4,375	-0.02%
2024/04/23	2	68.20	1	67.80	67.50	1	4,493	0.02%
2024/04/22	5	68.20	0	0.00	67.80	5	4,508	0.11%
2024/04/16	3	67.13	0	0.00	67.40	3	4,327	0.07%
2024/04/15	20	69.40	0	0.00	69.30	20	4,331	0.46%
2024/04/10	5	69.80	0.3	69.51	69.90	4.7	4,333	0.11%
2024/04/09	0	0.00	2	69.50	69.10	-2	4,375	-0.05%
2024/04/08	0.3	68.20	1	70.10	70.00	-0.7	4,361	-0.02%
2024/04/03	10	66.70	0	0.00	66.70	10	4,271	0.23%
2024/04/02	1	67.70	0	0.00	67.80	1	4,291	0.02%
2024/03/29	0	0.00	2	68.20	68.10	-2	4,301	-0.05%
2024/03/28	0	0.00	3	68.50	68.20	-3	4,347	-0.07%
2024/03/26	3	67.20	0	0.00	67.10	3	4,634	0.07%
2024/03/25	2	68.40	0	0.00	68.10	2	4,637	0.04%
2024/03/22	0	0.00	2	68.60	68.30	-2	4,690	-0.04%
2024/03/19	6	68.43	0	0.00	68.30	6	4,983	0.12%
2024/03/15	0.2	69.90	0	0.00	68.50	0.2	5,158	0.00%
2024/03/14	0	0.00	2	70.00	69.80	-2	5,161	-0.04%
2024/03/13	2	69.75	1	69.80	69.70	1	5,145	0.02%
2024/03/12	3	71.78	1	70.50	71.90	2	5,096	0.04%
2024/03/11	0	0.00	1	66.40	67.60	-1	4,959	-0.02%
2024/03/08	5	67.74	0	0.00	67.10	5	4,948	0.10%
2024/03/07	3	69.07	0	0.00	68.90	3	4,864	0.06%
2024/03/06	2	70.90	0	0.00	70.10	2	4,820	0.04%
2024/03/05	9.8	70.62	14	70.60	70.40	-4.2	4,945	-0.09%
2024/03/04	8	70.71	0	0.00	70.80	8	4,943	0.16%
2024/03/01	1	71.20	0	0.00	70.70	1	4,936	0.02%
2024/02/29	0	0.00	2	68.90	70.70	-2	4,946	-0.04%
2024/02/27	1	69.50	4	69.50	69.40	-3	4,902	-0.06%
2024/02/26	0	0.00	1	70.60	70.60	-1	4,906	-0.02%
2024/02/23	1	71.40	0	0.00	71.20	1	4,978	0.02%
2024/02/21	3	71.00	1	71.40	70.80	2	5,195	0.04%
2024/02/19	0	0.00	7	72.11	72.20	-7	5,303	-0.13%
2024/02/15	2	68.80	2	69.20	68.70	0	5,342	0.00%
2024/02/02	1	70.20	0	0.00	69.10	1	5,451	0.02%
2024/02/01	0	0.00	1	70.20	70.70	-1	5,480	-0.02%
2024/01/30	0.4	69.92	0.2	69.70	69.60	0.2	5,522	0.00%
2024/01/25	1	69.70	0.5	69.90	69.70	0.5	5,675	0.01%
2024/01/24	0	0.00	1	70.60	70.80	-1	5,723	-0.02%
2024/01/23	0	69.10	0	0.00	69.60	0	5,865	0.00%
2024/01/22	2	69.00	0	0.00	68.60	2	5,904	0.03%
2024/01/19	1	68.70	0	0.00	69.10	1	6,009	0.02%
2024/01/18	1	68.50	0	0.00	68.50	1	6,091	0.02%
2024/01/17	6.1	68.49	15	68.50	67.70	-9	6,163	-0.15%
2024/01/16	2	69.85	0	0.00	69.80	2	6,113	0.03%
2024/01/15	1	70.70	0	0.00	70.90	1	6,215	0.02%
2024/01/12	1	70.90	1	70.40	70.70	0	6,435	0.00%
2024/01/11	1	71.01	0	0.00	70.70	1	6,557	0.01%
2024/01/10	3	70.03	0	0.00	70.20	3	6,941	0.04%
2024/01/09	5	71.26	2	71.00	70.90	3	7,154	0.04%
2024/01/05	3	72.50	0	0.00	72.40	3	8,913	0.03%
2024/01/04	3	72.80	0	0.00	72.60	3	9,230	0.03%
2024/01/03	3	73.33	1	74.40	73.10	2	9,285	0.02%
2023/12/29	1	74.80	0	0.00	74.80	1	9,295	0.01%
2023/12/28	0	0.00	1	74.30	74.60	-1	9,415	-0.01%
2023/12/26	0	0.00	4	72.70	72.70	-4	9,545	-0.04%
2023/12/22	2	72.45	30	72.33	72.20	-28	9,944	-0.28%
2023/12/21	3	73.07	8	73.23	72.70	-5	9,849	-0.05%
2023/12/20	2	74.20	0	0.00	74.10	2	9,898	0.02%
2023/12/19	1	74.00	0	0.00	74.00	1	9,935	0.01%
2023/12/18	5.1	74.60	20	74.45	74.40	-14.9	9,995	-0.15%
2023/12/15	9.2	75.91	0	0.00	75.50	9.2	10,188	0.09%
2023/12/14	3	76.80	12	77.20	77.30	-9	10,213	-0.09%
2023/12/13	8	76.68	2	76.70	76.00	6	10,171	0.06%
2023/12/12	1	77.90	5	78.00	77.80	-4	10,053	-0.04%
2023/12/11	0	0.00	30	77.60	78.00	-30	10,108	-0.30%
2023/12/07	3	77.33	0	0.00	77.60	3	10,186	0.03%
2023/12/05	0	0.00	4	76.40	77.00	-4	10,270	-0.04%
2023/12/04	4.3	76.97	0	0.00	76.50	4.3	10,336	0.04%
2023/11/30	1.2	76.50	5	76.50	76.90	-3.8	10,662	-0.04%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	1	77.60	0.2	77.90	77.10	0.8	11,759	0.01%
2023/11/24	0	0.00	5	78.48	78.50	-5	12,164	-0.04%
2023/11/22	1.2	77.83	0	0.00	77.70	1.2	12,453	0.01%
2023/11/20	3	78.47	17	78.05	78.00	-14	12,279	-0.11%
2023/11/17	6	79.58	6	80.37	80.20	0	12,116	0.00%
2023/11/16	6	78.70	1	79.10	79.10	5	12,025	0.04%
2023/11/15	4	79.40	3	78.93	78.50	1	11,968	0.01%
2023/11/14	0	0.00	4	77.50	77.90	-4	11,858	-0.03%
2023/11/10	10	77.79	1	77.30	77.10	9	11,883	0.08%
2023/11/09	15	78.90	6	79.17	79.20	9	11,857	0.08%
2023/11/08	7	79.43	0	0.00	78.60	7	12,001	0.06%
2023/11/07	0	0.00	1	79.00	79.10	-1	12,008	-0.01%
2023/11/03	1	78.00	2	78.70	78.20	-1	12,143	-0.01%
2023/11/02	0.1	77.30	4	76.83	77.40	-3.9	12,086	-0.03%
2023/11/01	8	74.40	2	75.25	75.00	6	12,009	0.05%
2023/10/31	2	76.50	0	0.00	74.10	2	11,946	0.02%
2023/10/30	1	77.30	1	77.00	76.90	0	11,861	0.00%
2023/10/27	28.2	77.85	1	77.70	77.30	27.2	11,890	0.23%
2023/10/26	6	78.60	1	78.50	78.20	5	11,957	0.04%
2023/10/25	0	0.00	20	80.40	80.10	-20	11,962	-0.17%
2023/10/24	2	78.00	2	78.70	79.00	0	12,043	0.00%
2023/10/23	22	77.82	1	78.30	77.80	21	12,066	0.17%
2023/10/20	10	79.82	1	79.10	79.10	9	12,142	0.07%
2023/10/19	23	80.66	10	81.40	81.40	13	12,052	0.11%
2023/10/18	13	81.87	2	82.15	80.10	11	12,069	0.09%
2023/10/17	7	82.21	2	81.80	81.10	5	11,808	0.04%
2023/10/16	35	85.39	3	83.20	83.00	32	11,705	0.27%
2023/10/13	36	87.58	58	87.92	85.10	-22	11,340	-0.19%
2023/10/12	7	81.97	10.5	82.92	84.00	-3.5	10,331	-0.03%
2023/10/11	1	79.40	0	0.00	78.80	1	10,484	0.01%
2023/10/06	0	0.00	26	79.19	78.90	-26	10,709	-0.24%
2023/10/05	2	78.55	0	0.00	78.40	2	10,747	0.02%
2023/10/04	3.5	78.84	28	79.38	78.40	-24.5	10,777	-0.23%
2023/10/03	29	81.17	6.3	81.79	80.50	22.7	10,670	0.21%
2023/10/02	6	82.13	2	82.25	82.00	4	10,679	0.04%
2023/09/28	15	84.95	12	84.23	83.00	3	10,776	0.03%
2023/09/27	3	85.00	3	85.53	86.00	0	10,746	0.00%
2023/09/26	5	83.94	5	84.44	83.70	0	10,621	0.00%
2023/09/25	12	84.18	7	84.46	84.30	5	10,678	0.05%
2023/09/22	2	81.60	2.5	81.34	82.50	-0.5	10,638	0.00%
2023/09/21	27	81.95	3	81.20	80.60	24	10,613	0.23%
2023/09/20	18.5	83.75	3	83.47	82.20	15.5	10,624	0.15%
2023/09/19	5	85.14	1	84.60	84.60	4	10,450	0.04%
2023/09/18	1	83.20	3	83.70	83.30	-2	10,335	-0.02%
2023/09/15	2	83.25	1.1	82.90	82.90	0.9	10,380	0.01%
2023/09/14	3	83.73	2	83.85	83.80	1	10,412	0.01%
2023/09/13	9	83.22	12	83.08	83.90	-3	10,425	-0.03%
2023/09/12	8	81.84	3	81.51	81.30	5	10,631	0.05%
2023/09/11	0	81.50	0	0.00	81.20	0	10,647	0.00%
2023/09/08	6	83.45	2	82.60	82.60	4	10,628	0.04%
2023/09/07	3	83.77	4	83.90	84.50	-1	10,632	-0.01%
2023/09/06	1	83.80	3	83.47	83.20	-2	10,618	-0.02%
2023/09/05	10.7	84.85	6.1	84.35	85.20	4.6	10,593	0.04%
2023/09/04	66.4	87.57	64	86.49	85.70	2.4	10,510	0.02%
2023/09/01	28	85.90	31.3	85.72	85.30	-3.3	9,982	-0.03%
2023/08/31	2.5	84.14	1.1	83.63	83.40	1.4	9,779	0.01%
2023/08/30	2	82.50	10.7	82.54	83.70	-8.7	9,882	-0.09%
2023/08/29	5	78.58	13	79.28	79.80	-8	9,712	-0.08%
2023/08/28	1	76.03	1	76.70	75.70	0	10,084	0.00%
2023/08/22	2	74.70	2	74.90	74.30	0	11,663	0.00%
2023/08/21	0	0.00	0.2	75.00	75.40	-0.2	11,977	0.00%
2023/08/18	0.1	74.98	0	0.00	74.70	0.1	12,263	0.00%
2023/08/17	0	75.40	0.5	75.60	75.60	-0.5	12,610	0.00%
2023/08/16	2	73.31	0	0.00	73.20	2	12,960	0.02%
2023/08/14	7.6	74.79	1	74.40	73.40	6.6	13,253	0.05%
2023/08/11	3	77.90	0	0.00	77.50	3	13,487	0.02%
2023/08/10	14	77.66	0.4	78.30	77.90	13.6	13,636	0.10%
2023/08/09	7	80.37	2	80.20	79.20	5	13,659	0.04%
2023/08/08	8	79.90	0	0.00	79.70	8	13,666	0.06%
2023/08/07	5	81.00	2	80.80	80.50	3	13,852	0.02%
2023/08/04	0	80.80	0	0.00	80.70	0	13,957	0.00%
2023/08/01	11	81.46	6	81.20	81.00	5	13,969	0.04%
2023/07/31	3	83.10	2	81.85	82.00	1	13,957	0.01%
2023/07/28	4	80.80	2	80.40	81.60	2	13,918	0.01%
2023/07/27	11.1	79.84	26.1	80.92	81.00	-15.1	13,982	-0.11%
2023/07/26	2	79.34	0	0.00	77.70	2	13,895	0.01%
2023/07/25	0	80.30	8.5	78.61	79.80	-8.4	13,936	-0.06%
2023/07/24	24	76.56	9	76.39	76.20	15	13,873	0.11%
2023/07/21	35.2	77.66	4	77.43	77.40	31.2	13,893	0.22%
2023/07/20	5.1	78.46	0	0.00	78.20	5.1	14,010	0.04%
2023/07/19	14.1	79.52	0	0.00	79.00	14.1	13,983	0.10%
2023/07/18	14.5	82.19	0	0.00	80.20	14.5	14,165	0.10%
2023/07/17	17.1	84.82	2.3	84.50	84.40	14.8	14,604	0.10%
2023/07/14	42.3	86.37	5	86.00	85.50	37.3	15,027	0.25%
2023/07/13	2.1	83.43	7	83.51	84.00	-4.9	15,484	-0.03%
2023/07/12	3	80.43	20	80.05	80.20	-17	15,701	-0.11%
2023/07/11	1.8	80.36	1	80.50	80.00	0.8	16,083	0.00%
2023/07/10	2	81.60	0	82.00	81.30	2	16,401	0.01%
2023/07/07	20	83.35	0	0.00	82.30	20	16,394	0.12%
2023/07/06	0	0.00	35.1	83.58	83.50	-35.1	16,360	-0.21%
2023/07/05	6.9	82.03	3	82.10	81.80	3.9	16,184	0.02%
2023/07/04	35	82.12	0	0.00	82.40	35	16,023	0.22%
2023/07/03	2	81.80	0	0.00	81.80	2	16,017	0.01%
2023/06/30	0	0.00	2.5	82.88	82.60	-2.5	15,975	-0.02%
2023/06/29	1	80.50	2	81.40	80.50	-1	15,906	-0.01%
2023/06/28	3	80.80	2	81.75	80.80	1	15,888	0.01%
2023/06/27	2	80.60	0	0.00	79.40	2	15,857	0.01%
2023/06/26	0	0.00	0	82.10	82.00	0	15,917	0.00%
2023/06/21	2	82.25	90	82.00	82.00	-88	16,007	-0.55%
2023/06/20	3	83.00	3	83.77	83.10	0	16,009	0.00%
2023/06/19	1	83.50	1.5	83.50	83.40	-0.5	16,067	0.00%
2023/06/16	60	86.97	53.7	88.24	83.70	6.3	16,268	0.04%
2023/06/13	51	87.11	52	88.03	87.10	-1	16,261	-0.01%
2023/06/12	2	88.20	2	87.50	86.80	0	16,486	0.00%
2023/06/09	40	87.69	8	87.55	87.80	32	16,587	0.19%
2023/06/08	42.5	88.05	1.1	87.66	87.10	41.4	16,894	0.24%
2023/06/07	0	0.00	2	90.00	89.70	-2	17,277	-0.01%
2023/06/06	30	89.50	186	88.04	88.50	-156	17,427	-0.90%	大賣/鉅額交易
2023/06/05	3	92.20	2	92.15	90.60	1	17,463	0.01%
2023/06/02	0	0.00	1	91.20	90.60	-1	17,273	-0.01%
2023/06/01	15	91.05	13.6	90.76	89.60	1.4	17,110	0.01%
2023/05/31	28	85.41	9.3	85.78	87.60	18.7	16,730	0.11%
2023/05/30	182	86.37	78	87.49	86.60	104	16,779	0.62%	大買/鉅額交易
2023/05/26	2	82.90	3.2	82.61	82.20	-1.2	16,720	-0.01%
2023/05/25	14	84.14	4.5	84.23	83.40	9.6	16,790	0.06%
2023/05/24	60	83.70	2.4	84.31	85.30	57.6	16,784	0.34%
2023/05/23	11	85.38	15	84.15	83.70	-4	16,779	-0.02%
2023/05/22	6	82.77	6	83.40	84.20	0	16,625	0.00%
2023/05/19	1	81.80	0	0.00	80.40	1	16,605	0.01%
2023/05/18	0	0.00	0.2	81.50	81.80	-0.2	17,232	0.00%
2023/05/17	1	80.50	2.2	81.11	81.10	-1.2	17,202	-0.01%
2023/05/16	0	0.00	13.1	78.67	79.60	-13.1	16,929	-0.08%
2023/05/15	4	77.00	10	76.80	76.70	-6	16,975	-0.04%
2023/05/12	31.1	76.95	3	76.30	78.30	28.1	17,522	0.16%
2023/05/11	31.1	76.95	3	76.30	75.90	28.1	17,605	0.16%
2023/05/10	0	0.00	6	78.70	79.10	-6	17,858	-0.03%
2023/05/09	0	0.00	1	77.40	77.10	-1	18,040	-0.01%
2023/05/05	0	0.00	10	77.80	77.40	-10	19,117	-0.05%
2023/05/04	9	77.27	1	77.10	77.80	8	20,127	0.04%
2023/05/03	4.6	78.59	10	78.30	77.60	-5.4	20,629	-0.03%
2023/04/28	3	81.20	3	82.20	80.60	0	22,329	0.00%
2023/04/27	5	80.30	3	81.20	80.50	2	22,911	0.01%
2023/04/26	8	79.36	4	79.80	79.80	4	23,222	0.02%
2023/04/25	15	81.27	3.2	79.76	78.50	11.9	23,224	0.05%
2023/04/24	0	0.00	1	80.40	80.90	-1	23,268	0.00%
2023/04/21	2	80.05	1	81.40	80.30	1	23,333	0.00%
2023/04/20	13	80.05	17.2	81.54	82.00	-4.2	23,300	-0.02%
2023/04/19	7	85.60	10	84.72	83.20	-3	23,430	-0.01%
2023/04/18	22	84.81	35.8	84.58	85.70	-13.8	23,376	-0.06%
2023/04/17	13.1	81.08	6	81.58	81.80	7.1	22,746	0.03%
2023/04/14	4	77.93	7	79.37	79.10	-3	22,664	-0.01%
2023/04/13	0	0.00	35	77.41	77.60	-35	22,469	-0.16%
2023/04/12	0	0.00	3	75.40	75.60	-3	22,228	-0.01%
2023/04/11	0	0.00	8.1	75.08	74.70	-8.1	22,378	-0.04%
2023/04/07	2	73.75	2	74.45	74.30	0	22,682	0.00%
2023/04/06	2	73.30	0	0.00	73.70	2	22,946	0.01%
2023/03/30	0	0.00	2	76.25	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	1	75.20	75.60	-1	23,597	0.00%
2023/03/27	43.2	77.00	16	75.96	75.50	27.2	24,251	0.11%
2023/03/24	4	77.88	5	78.40	78.80	-1	24,380	0.00%
2023/03/23	17	76.85	27	77.00	77.50	-10	24,792	-0.04%
2023/03/22	17	77.31	25	77.02	76.40	-8	25,520	-0.03%
2023/03/21	7	77.56	11	78.17	77.30	-4	25,958	-0.02%
2023/03/20	5	75.30	8	75.83	75.80	-3	26,583	-0.01%
2023/03/17	3	75.60	8	74.93	75.70	-5	26,757	-0.02%
2023/03/16	19	74.92	6.7	73.94	73.90	12.3	27,143	0.05%
2023/03/15	25	76.68	14.1	76.56	75.90	10.9	27,463	0.04%
2023/03/14	15.5	75.16	3.4	75.29	75.50	12	27,639	0.04%
2023/03/13	13	74.71	30.2	75.37	76.00	-17.2	27,805	-0.06%
2023/03/10	11.3	73.56	11	72.64	72.40	0.3	28,035	0.00%
2023/03/09	10.2	76.15	9	76.00	76.00	1.2	28,440	0.00%
2023/03/08	6.3	77.74	12	77.50	77.60	-5.7	29,589	-0.02%
2023/03/07	0.4	79.32	4	79.30	79.20	-3.6	31,679	-0.01%
2023/03/06	9	78.82	8	78.48	79.00	1	32,545	0.00%
2023/03/03	3	78.43	1	78.40	78.10	2	33,580	0.01%
2023/03/02	10.3	78.53	35	80.35	78.80	-24.8	33,809	-0.07%
2023/03/01	9	82.91	23	82.20	81.60	-14	34,331	-0.04%
2023/02/24	20	81.60	16	81.82	81.30	4	34,926	0.01%
2023/02/23	3	78.47	7	78.90	80.00	-4	35,006	-0.01%
2023/02/22	18	78.71	2.3	78.85	78.10	15.7	35,078	0.04%
2023/02/21	35	81.47	10	81.00	80.90	25	35,210	0.07%
2023/02/20	22	81.00	30.3	80.30	80.60	-8.3	35,453	-0.02%
2023/02/17	19	80.26	20.1	79.70	80.00	-1.1	36,109	0.00%
2023/02/16	8.3	81.81	17.3	81.21	81.50	-9	36,232	-0.02%
2023/02/15	7	78.16	6	78.70	77.90	1	35,580	0.00%
2023/02/14	0	0.00	32	77.20	77.20	-32	35,384	-0.09%
2023/02/13	31.2	77.75	7	77.59	77.50	24.2	35,365	0.07%
2023/02/10	51	79.16	15.1	79.17	79.00	35.9	35,162	0.10%
2023/02/09	5	77.96	0	0.00	76.90	5	34,580	0.01%
2023/02/08	19	76.98	11	77.50	77.80	8	34,426	0.02%
2023/02/07	21.1	77.72	10	77.45	77.80	11.1	34,045	0.03%
2023/02/06	21	78.68	1	77.60	77.50	20	33,809	0.06%
2023/02/03	22	78.79	6	78.70	78.10	16	33,486	0.05%
2023/02/02	60	80.68	68	81.78	79.50	-8	32,779	-0.02%
2023/02/01	7	83.19	20.1	83.62	84.50	-13.1	31,891	-0.04%
2023/01/31	152	80.37	120.7	79.95	82.90	31.3	31,435	0.10%	大買/大賣/
2023/01/30	5	75.94	3	76.87	78.10	2	30,031	0.01%
2023/01/17	9	70.46	23.6	70.87	71.00	-14.6	29,893	-0.05%
2023/01/16	14	68.50	21	68.77	69.20	-7	29,626	-0.02%
2023/01/13	0	0.00	4	66.78	66.80	-4	29,718	-0.01%
2023/01/12	14.1	65.97	2	66.65	66.20	12.1	29,684	0.04%
2023/01/11	12	67.79	2	67.40	66.50	10	29,471	0.03%
2023/01/10	2	67.80	2	67.80	67.20	0	29,388	0.00%
2023/01/09	8	68.03	7	68.37	68.20	1	29,198	0.00%
2023/01/06	14	66.06	34	66.22	66.20	-20	28,481	-0.07%
2023/01/05	1	65.30	1	65.70	65.70	0	27,989	0.00%
2023/01/04	6	64.77	13.1	65.05	65.70	-7.1	27,698	-0.03%
2023/01/03	6	63.08	2	62.80	63.20	4	27,350	0.01%
2022/12/30	3	62.03	18	62.32	62.00	-15	27,175	-0.06%
2022/12/29	13	60.12	12	61.05	61.40	1	27,061	0.00%
2022/12/28	20	61.76	22	62.11	61.60	-2	26,892	-0.01%
2022/12/27	16.1	62.10	20.2	61.97	61.90	-4.1	26,747	-0.02%
2022/12/26	22	60.52	11	60.56	61.10	11	26,468	0.04%
2022/12/23	13	59.08	13	59.37	59.10	0	26,197	0.00%
2022/12/22	17	60.80	15.1	59.90	59.70	1.9	25,954	0.01%
2022/12/21	65.1	61.04	72	60.35	60.00	-6.9	25,720	-0.03%
2022/12/20	51	62.81	37	62.08	61.40	14	25,370	0.06%
2022/12/19	3	64.00	1	64.40	64.20	2	24,857	0.01%
2022/12/16	52	64.64	14	64.90	64.10	38	24,654	0.15%
2022/12/15	33	67.89	31	67.86	66.50	2	24,382	0.01%
2022/12/14	88.1	67.93	42.3	67.50	66.80	45.8	23,822	0.19%
2022/12/13	43	66.03	51	65.29	65.00	-8	23,062	-0.03%
2022/12/12	52	65.11	40.4	65.06	66.60	11.6	22,467	0.05%
2022/12/09	14.4	62.39	10.4	62.50	62.30	4	21,593	0.02%
2022/12/08	26	63.07	18.7	63.13	63.00	7.3	21,338	0.03%
2022/12/07	6.2	64.45	4.4	63.96	63.40	1.8	20,901	0.01%
2022/12/06	18	65.17	30.3	64.98	64.90	-12.3	20,373	-0.06%
2022/12/05	13	66.96	11.4	67.03	66.90	1.6	19,893	0.01%
2022/12/02	10	67.27	10	67.44	66.70	0	19,576	0.00%
2022/12/01	14	66.96	24.3	67.35	67.90	-10.3	18,949	-0.05%
2022/11/30	56.5	64.93	49	64.94	65.20	7.5	18,126	0.04%
2022/11/29	74.1	66.35	88.8	66.20	63.70	-14.7	16,812	-0.09%
2022/11/28	79.2	63.73	80	62.56	64.80	-0.8	14,714	-0.01%
2022/11/25	75	59.71	104	60.05	60.60	-29	14,089	-0.21%	大賣/
2022/11/24	8	56.91	16	57.09	57.70	-8	12,958	-0.06%
2022/11/23	60	57.12	22	57.09	57.10	38	12,521	0.30%
2022/11/22	15.2	54.40	5.1	54.33	54.90	10.1	11,541	0.09%
2022/11/21	12.2	51.66	58	52.98	54.10	-45.8	10,587	-0.43%
2022/11/18	24	49.20	2	48.98	49.20	22	9,933	0.22%
2022/11/17	14	50.60	16.4	50.97	50.20	-2.4	9,704	-0.02%
2022/11/16	31.5	49.94	10	49.82	50.90	21.5	9,257	0.23%
2022/11/15	10.1	49.95	19	50.63	51.10	-8.9	8,791	-0.10%
2022/11/14	17	48.72	39	48.46	49.50	-22	7,961	-0.28%
2022/11/11	2	45.05	0	0.00	45.00	2	7,484	0.03%
2022/11/10	0	0.00	0.1	44.60	44.40	-0.1	7,462	0.00%
2022/11/09	1	45.05	0	0.00	44.80	1	7,416	0.01%
2022/11/08	2	45.43	0	0.00	45.35	2	7,303	0.03%
2022/11/07	1	45.65	13	45.49	45.75	-12	7,330	-0.16%
2022/11/04	5	44.12	2	45.00	45.05	3	7,310	0.04%
2022/11/03	7	44.85	4	44.64	44.45	3	7,270	0.04%
2022/11/02	1	45.75	4.3	45.76	45.20	-3.3	7,337	-0.04%
2022/11/01	4.3	45.33	5	45.64	45.60	-0.8	7,586	-0.01%
2022/10/31	6	45.71	15	46.06	45.60	-9	7,566	-0.12%
2022/10/28	22.1	45.92	17	46.22	45.75	5.1	7,556	0.07%
2022/10/27	3	45.73	7	45.79	46.55	-4	7,447	-0.05%
2022/10/26	11	44.68	21	44.57	44.40	-10	7,331	-0.14%
2022/10/25	31	44.53	8	44.40	44.30	23	7,207	0.32%
2022/10/24	35.1	45.78	2	45.95	46.00	33.1	6,936	0.48%
2022/10/21	13	44.51	27	44.41	45.05	-14	6,516	-0.21%
2022/10/20	11	41.24	6.4	41.30	41.35	4.6	5,996	0.08%
2022/10/19	3.2	43.13	3.1	43.22	43.00	0.1	5,965	0.00%
2022/10/18	1.3	42.78	3	43.95	42.80	-1.7	6,023	-0.03%
2022/10/17	3	43.34	0	0.00	43.45	3	6,156	0.05%
2022/10/14	2	42.45	4	42.56	42.80	-2	6,177	-0.03%
2022/10/13	3	41.60	3	42.25	41.05	0	6,136	0.00%
2022/10/12	3	40.95	0	0.00	41.05	3	6,071	0.05%
2022/10/06	10	41.66	0	0.00	41.25	10	6,295	0.16%
2022/09/30	100	40.40	0	0.00	41.05	100	7,162	1.40%
2022/09/20	0	0.00	5	42.93	43.30	-5	8,266	-0.06%
2022/09/19	1	41.85	10	41.93	41.95	-9	8,537	-0.11%
2022/09/13	0	0.00	5	42.15	42.15	-5	10,474	-0.05%
2022/09/08	4	42.09	5	42.25	42.35	-1	10,844	-0.01%
2022/09/07	1	41.65	0	0.00	41.85	1	11,040	0.01%
2022/09/02	4	42.53	7.3	43.28	43.85	-3.3	11,015	-0.03%
2022/09/01	12	43.09	15	43.30	43.20	-3	10,804	-0.03%
2022/08/31	0.1	40.90	7	41.02	41.25	-7	10,484	-0.07%
2022/08/25	3.1	39.84	2	40.10	39.85	1.1	10,558	0.01%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/15	4	42.55	0	0.00	42.55	4	10,870	0.04%
2022/08/09	8	41.53	6	42.14	42.20	2	10,889	0.02%
2022/08/08	13.1	40.54	6	41.08	41.45	7.1	10,907	0.06%
2022/08/05	4	43.93	5	43.92	43.80	-1	10,664	-0.01%
2022/08/04	6.1	43.55	6	43.46	43.25	0.1	10,610	0.00%
2022/08/03	255	44.57	20	44.31	44.05	235	10,503	2.24%	大買/鉅額交易
2022/08/02	302	45.05	1	45.10	45.10	301	10,414	2.89%	大買/鉅額交易
2022/07/29	6	45.76	0	0.00	45.75	6	10,334	0.06%
2022/07/28	2	45.70	1	45.80	45.45	1	10,296	0.01%
2022/07/27	0	0.00	2	46.03	46.20	-2	10,234	-0.02%
2022/07/26	8	45.86	8	46.08	45.55	0	10,166	0.00%
2022/07/25	12	44.77	10	45.46	45.80	2	10,061	0.02%
2022/07/22	14.1	45.66	5	45.90	45.95	9.1	9,867	0.09%
2022/07/21	10	46.57	3.1	46.76	46.95	6.9	9,614	0.07%
2022/07/20	0.1	47.60	1	47.61	47.50	-0.9	9,444	-0.01%
2022/07/19	16	47.96	0	0.00	48.05	16	9,371	0.17%
2022/07/18	7	48.49	12	48.50	48.50	-5	9,321	-0.05%
2022/07/15	12.1	47.97	2	47.80	48.00	10.1	9,207	0.11%
2022/07/14	1	48.65	4	48.76	49.00	-3	9,075	-0.03%
2022/07/13	2.1	48.00	6	48.63	49.00	-3.9	8,896	-0.04%
2022/07/12	2	45.85	8.6	46.49	46.90	-6.6	8,479	-0.08%
2022/07/11	8	46.73	7	46.36	46.10	1	8,246	0.01%
2022/07/08	7	44.36	7	44.60	44.70	0	8,045	0.00%
2022/07/07	0	0.00	6	43.15	43.70	-6	7,907	-0.08%
2022/07/06	2	42.83	2	43.70	42.50	0	7,786	0.00%
2022/07/05	1	44.30	2	44.53	44.50	-1	7,651	-0.01%
2022/07/04	1	44.30	1	45.25	44.40	0	7,573	0.00%
2022/07/01	16.1	46.05	13	45.12	44.40	3.1	7,468	0.04%
2022/06/30	8	47.59	7	47.07	47.20	1	7,202	0.01%
2022/06/29	17.1	47.79	7	48.51	47.50	10.1	6,978	0.14%
2022/06/28	10	48.71	2	49.18	48.35	8	6,707	0.12%
2022/06/27	7	48.94	8.4	49.03	50.20	-1.4	6,443	-0.02%
2022/06/24	18	49.65	17	50.20	50.00	1	6,089	0.02%
2022/06/23	90.1	50.51	98	50.60	50.50	-8	5,800	-0.14%
2022/06/22	10	49.19	22	49.40	49.10	-12	4,986	-0.24%
2022/06/21	45.2	48.06	25	48.23	49.75	20.2	4,553	0.44%
2022/06/20	0	0.00	3	45.45	45.30	-3	3,987	-0.08%
2022/06/17	1	46.15	9	45.97	46.10	-8	3,770	-0.21%
2022/06/16	4	46.03	3	46.50	45.80	1	3,557	0.03%
2022/06/15	0	0.00	10	45.60	45.40	-10	3,336	-0.30%
2022/06/14	5	44.78	0.1	44.24	44.80	4.9	3,285	0.15%
2022/06/13	2	45.70	12	45.90	45.40	-10	3,201	-0.31%
2022/06/10	1	44.75	1	45.20	45.40	0	3,116	0.00%
2022/06/08	1	44.35	7	44.39	44.35	-6	3,099	-0.19%
2022/06/07	3	44.70	2	45.00	44.35	1	3,070	0.03%
2022/06/06	3	44.90	1	45.00	44.70	2	3,007	0.07%
2022/06/02	5	45.35	0	0.00	45.15	5	3,005	0.17%
2022/06/01	4	45.55	85.1	45.77	45.80	-81.1	2,937	-2.76%
2022/05/31	2	44.18	3	44.45	44.45	-1	2,668	-0.04%
2022/05/30	0	0.00	5	43.56	43.70	-5	2,530	-0.20%
2022/05/27	0	0.00	4	43.35	43.30	-4	2,472	-0.16%
2022/05/25	2	43.15	15	42.50	43.15	-13	2,352	-0.55%
2022/05/20	0	0.00	1.8	42.35	41.95	-1.8	2,280	-0.08%
2022/05/19	1	41.15	2	42.23	42.20	-1	2,270	-0.04%
2022/05/18	3	42.02	0	0.00	42.05	3	2,204	0.14%
2022/05/16	151	40.80	27	41.73	42.00	124	2,128	5.83%	大買/鉅額交易
2022/05/13	0	0.00	6	40.10	40.10	-6	1,945	-0.31%
2022/05/12	0	0.00	1	38.10	38.10	-1	1,868	-0.05%
2022/05/11	5	38.65	0	0.00	38.65	5	1,865	0.27%
2022/05/09	127	39.37	0	0.00	38.70	127	1,865	6.81%	大買/鉅額交易
2022/05/06	126	39.40	0	0.00	39.55	126	1,836	6.86%	大買/鉅額交易
2022/05/04	5	40.15	2.7	40.14	40.10	2.3	1,849	0.12%
2022/04/26	0	0.00	5	40.25	40.15	-5	2,049	-0.24%
2022/04/25	0	0.00	1	40.35	40.10	-1	2,081	-0.05%
2022/04/19	0	0.00	4	40.29	40.35	-4	2,202	-0.18%
2022/04/15	3	40.60	3	40.35	40.55	0	2,267	0.00%
2022/04/14	100	40.69	2	40.43	40.50	98	2,350	4.17%
2022/04/13	1	40.00	6	40.25	39.95	-5	2,372	-0.21%
2022/04/12	7	39.24	0	0.00	39.10	7	2,472	0.28%
2022/04/11	1	39.20	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	40.05	1	40.15	39.90	0	2,754	0.00%
2022/04/06	0	0.00	5	40.75	40.55	-5	2,779	-0.18%
2022/04/01	1	40.35	0	0.00	40.35	1	2,797	0.04%
2022/03/30	100	40.48	2	40.73	40.65	98	2,877	3.41%
2022/03/29	0	0.00	1	40.55	40.50	-1	2,871	-0.03%
2022/03/28	0	0.00	1	40.25	40.10	-1	2,875	-0.03%
2022/03/25	79	40.44	0	0.00	40.40	79	2,888	2.74%
2022/03/23	1	40.65	1	40.45	40.70	0	2,976	0.00%
2022/03/22	0	0.00	12	40.08	40.30	-12	2,996	-0.40%
2022/03/18	0.4	39.80	1	40.00	39.80	-0.7	3,030	-0.02%
2022/03/17	6	39.60	0	0.00	39.60	6	3,024	0.20%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/11	27	39.44	1	39.05	39.05	26	3,025	0.86%
2022/03/09	2.2	39.13	1	39.25	39.30	1.2	2,948	0.04%
2022/03/08	0	0.00	10	39.00	38.90	-10	2,973	-0.34%
2022/03/07	1	39.95	1	39.85	39.70	0	2,936	0.00%
2022/03/03	0	0.00	5	41.34	41.25	-5	2,969	-0.17%
2022/03/02	0	0.00	5	41.33	41.25	-5	3,053	-0.16%
2022/02/25	1	41.00	1	40.85	40.85	0	3,128	0.00%
2022/02/24	1	41.00	0	0.00	40.70	1	3,250	0.03%
2022/02/23	10	41.93	0	0.00	41.85	10	3,355	0.30%
2022/02/22	11	41.62	0	0.00	41.75	11	3,515	0.31%
2022/02/21	0	0.00	1	42.90	42.75	-1	3,568	-0.03%
2022/02/18	1	41.90	1	42.25	42.40	0	3,706	0.00%
2022/02/17	7	42.18	21	42.25	42.25	-14	3,963	-0.35%
2022/02/15	0	0.00	5	41.50	41.55	-5	4,040	-0.12%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	42.05	0	0.00	41.80	1	4,152	0.02%
2022/02/10	0	0.00	1	41.70	41.85	-1	4,201	-0.02%
2022/02/09	7	41.80	0	0.00	42.00	7	4,231	0.17%
2022/02/07	5	41.70	1	41.25	41.75	4	4,312	0.09%
2022/01/24	4	41.35	0	0.00	41.35	4	4,453	0.09%
2022/01/21	165	41.66	2	41.48	41.35	163	4,537	3.59%	大買/鉅額交易
2022/01/20	303	41.95	0	41.80	42.00	303	4,538	6.68%	大買/鉅額交易
2022/01/19	205	42.51	0	0.00	41.80	205	4,576	4.48%	大買/鉅額交易
2022/01/18	0	0.00	1	42.75	42.75	-1	4,557	-0.02%
2022/01/13	0	0.00	1	43.30	43.45	-1	4,898	-0.02%
2022/01/12	1	42.65	1	42.70	42.60	0	4,951	0.00%
2022/01/11	652	42.79	2	42.90	42.75	650	5,175	12.56%	大買/鉅額交易
2022/01/10	300	43.08	0	0.00	43.30	300	5,515	5.44%	大買/鉅額交易
2022/01/07	50	43.99	0	0.00	43.60	50	5,730	0.87%
2022/01/05	0	0.00	21	43.46	43.55	-21	5,988	-0.35%
2022/01/04	1	43.40	6	43.22	43.25	-5	6,131	-0.08%
2022/01/03	0	0.00	11	42.78	42.85	-11	6,645	-0.17%
2021/12/30	0	0.00	2	41.80	41.90	-2	6,725	-0.03%
2021/12/29	0	0.00	5	42.00	42.05	-5	6,916	-0.07%
2021/12/21	0	0.00	1	41.70	41.80	-1	7,547	-0.01%
2021/12/20	7	41.89	5	42.35	41.85	2	7,868	0.03%
2021/12/16	0	41.30	6	41.24	41.25	-6	8,246	-0.07%
2021/12/13	0	0.00	11	41.70	41.55	-11	9,818	-0.11%
2021/12/10	0	0.00	10	41.45	41.35	-10	10,132	-0.10%
2021/12/08	3	42.13	2	41.70	41.70	1	10,165	0.01%
2021/12/07	1	41.45	0.1	41.60	41.90	0.9	10,150	0.01%
2021/12/03	0	0.00	13	41.45	41.45	-13	10,151	-0.13%
2021/12/02	0	0.00	7	41.20	41.30	-7	10,165	-0.07%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	1	41.10	1	41.05	41.10	0	10,145	0.00%
2021/11/26	6	42.05	0	0.00	41.60	6	10,092	0.06%
2021/11/25	11	42.69	0	0.00	42.40	11	10,021	0.11%
2021/11/24	5	42.81	2	42.80	42.80	3	10,011	0.03%
2021/11/23	6	44.03	2.5	43.15	43.15	3.5	9,994	0.04%
2021/11/22	6.5	43.88	3	43.88	44.05	3.5	9,908	0.04%
2021/11/19	2	43.75	5	44.00	43.30	-3	9,740	-0.03%
2021/11/18	17	43.42	9	43.28	43.10	8	9,587	0.08%
2021/11/17	2	42.75	6	43.44	43.40	-4	9,523	-0.04%
2021/11/16	0	0.00	11	43.33	43.35	-11	9,379	-0.12%
2021/11/15	1	42.20	0	0.00	41.90	1	9,147	0.01%
2021/11/12	9	41.63	6	41.78	41.85	3	9,137	0.03%
2021/11/11	11	41.07	0	0.00	40.80	11	9,095	0.12%
2021/11/10	1	41.80	0.1	41.70	41.55	0.9	9,033	0.01%
2021/11/09	5	41.80	13	42.08	42.10	-8	9,018	-0.09%
2021/11/05	6	41.64	2	41.75	41.85	4	8,947	0.04%
2021/11/04	2	41.55	0	0.00	41.50	2	8,966	0.02%
2021/11/03	3	41.45	0	0.00	41.40	3	8,918	0.03%
2021/11/02	5	42.05	1	41.85	41.50	4	8,965	0.04%
2021/11/01	2	41.28	1	41.50	41.35	1	8,871	0.01%
2021/10/29	0	0.00	1	41.50	41.10	-1	8,813	-0.01%
2021/10/28	10	41.95	0	0.00	41.90	10	8,730	0.11%
2021/10/26	101	42.60	0	0.00	42.40	101	8,666	1.17%	大買/鉅額交易
2021/10/25	401	42.83	10	42.95	42.70	391	8,597	4.55%	大買/鉅額交易
2021/10/22	12	42.23	2	42.35	42.20	10	8,522	0.12%
2021/10/21	1	41.80	16	42.94	43.10	-15	8,420	-0.18%
2021/10/20	12	41.55	0	0.00	41.40	12	8,208	0.15%
2021/10/19	4.1	42.19	2	42.50	41.90	2.1	8,091	0.03%
2021/10/18	14	42.55	10	43.45	42.15	4	7,879	0.05%
2021/10/15	12	43.58	21	43.48	44.25	-9	7,551	-0.12%
2021/10/14	12	42.99	1	43.25	42.95	11	7,346	0.15%
2021/10/13	35	43.04	20	43.32	43.65	15	7,244	0.21%
2021/10/12	14	43.28	2	42.83	42.70	12	7,081	0.17%
2021/10/08	17	44.03	18	44.16	44.20	-1	6,883	-0.01%
2021/10/07	1	42.55	8	42.60	43.05	-7	6,326	-0.11%
2021/10/06	3	41.63	20	42.05	42.15	-17	6,118	-0.28%
2021/10/05	1	40.20	0	0.00	40.30	1	5,905	0.02%
2021/10/04	1	41.00	10	40.55	40.60	-9	5,852	-0.15%
2021/10/01	6	41.17	0	0.00	40.25	6	5,782	0.10%
2021/09/30	5	42.49	1	42.25	42.70	4	5,642	0.07%
2021/09/29	3	42.03	18	42.14	42.00	-15	5,550	-0.27%
2021/09/28	7	42.47	4	42.14	42.80	3	5,453	0.06%
2021/09/27	25	44.30	8	44.25	43.10	17	5,411	0.31%
2021/09/24	0	0.00	7	43.69	44.00	-7	5,138	-0.14%
2021/09/23	14	43.24	11	43.41	43.80	3	4,989	0.06%
2021/09/22	15.1	44.25	7	44.24	43.70	8.1	4,756	0.17%
2021/09/17	60	43.70	47	43.58	43.95	13	4,291	0.30%
2021/09/16	16	41.31	34.1	41.35	41.15	-18.1	3,610	-0.50%
2021/09/15	20	39.94	18	39.95	40.30	2	3,399	0.06%
2021/09/14	12	37.94	2	37.95	38.25	10	3,195	0.31%
2021/09/13	0	0.00	0.1	37.45	38.05	-0.1	3,189	0.00%
2021/09/09	0	0.00	1	36.90	36.85	-1	3,326	-0.03%
2021/09/08	1	37.05	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.65	0	0.00	37.50	1	3,374	0.03%
2021/09/06	2	38.00	2	37.50	37.50	0	3,386	0.00%
2021/09/03	3	37.87	3	37.98	38.10	0	3,381	0.00%
2021/09/02	3	37.75	5	37.71	37.85	-2	3,378	-0.06%
2021/09/01	1	38.15	0	0.00	38.00	1	3,369	0.03%
2021/08/31	9	37.75	1	37.85	37.85	8	3,366	0.24%
2021/08/30	11	38.19	0	0.00	38.10	11	3,373	0.33%
2021/08/27	1	37.75	4	37.90	38.00	-3	3,369	-0.09%
2021/08/26	3	37.60	5.1	37.81	37.45	-2.1	3,367	-0.06%
2021/08/25	6	37.25	0	0.00	37.30	6	3,369	0.18%
2021/08/24	2	37.05	0	36.95	36.95	2	3,388	0.06%
2021/08/23	2	36.68	0	0.00	36.65	2	3,411	0.06%
2021/08/20	1.1	36.28	0	0.00	36.35	1.1	3,439	0.03%
2021/08/19	2	36.88	0	0.00	36.70	2	3,468	0.06%
2021/08/18	1	36.10	2	36.88	37.55	-1	3,469	-0.03%
2021/08/17	0	0.00	0.3	37.70	37.00	-0.3	3,480	-0.01%
2021/08/16	1	37.90	0	0.00	37.80	1	3,481	0.03%
2021/08/13	0	0.00	6	38.65	38.50	-6	3,483	-0.17%
2021/08/11	0	0.00	1	39.15	39.15	-1	3,558	-0.03%
2021/08/10	4	39.53	0	0.00	39.40	4	3,646	0.11%
2021/08/09	0	0.00	3	40.35	40.35	-3	3,746	-0.08%
2021/08/06	3.1	41.25	2	41.20	40.90	1.1	3,899	0.03%
2021/08/04	0	0.00	5	39.80	40.00	-5	4,156	-0.12%
2021/08/03	5.1	39.40	0	0.00	39.40	5.1	4,282	0.12%
2021/08/02	0	0.00	2	40.35	40.30	-2	4,323	-0.05%
2021/07/30	0.5	39.90	0	0.00	39.90	0.5	4,420	0.01%
2021/07/29	0.5	39.95	0	0.00	40.25	0.5	4,468	0.01%
2021/07/28	3	39.73	1	39.85	39.70	2	4,571	0.04%
2021/07/27	0	0.00	0.1	40.80	40.40	-0.1	4,794	0.00%
2021/07/22	0	0.00	2	41.18	40.70	-2	5,087	-0.04%
2021/07/21	1	39.80	1	39.80	40.00	0	5,135	0.00%
2021/07/20	1	40.70	1	40.75	40.60	0	5,149	0.00%
2021/07/19	5	41.47	2	41.35	41.35	3	5,206	0.06%
2021/07/16	0	42.60	1	42.25	42.50	-1	5,419	-0.02%
2021/07/14	1	41.45	0.1	41.20	41.15	0.9	5,798	0.02%
2021/07/13	10.5	42.30	1	42.50	42.00	9.5	5,921	0.16%
2021/07/12	0	0.00	2	42.13	42.50	-2	6,040	-0.03%
2021/07/07	0	0.00	3	42.80	42.60	-3	7,496	-0.04%
2021/07/05	1.5	43.05	1	43.80	42.80	0.5	8,124	0.01%
2021/07/02	1	43.00	3	43.00	43.00	-2	8,189	-0.02%
2021/07/01	6.5	42.25	2	43.00	42.15	4.5	8,194	0.05%
2021/06/30	0	0.00	3	42.55	42.60	-3	8,237	-0.04%
2021/06/29	0.5	42.30	1	42.40	42.30	-0.5	8,331	-0.01%
2021/06/28	2.1	42.44	1	42.25	42.50	1.1	8,484	0.01%
2021/06/25	0.1	42.50	1.2	42.80	42.50	-1.2	8,515	-0.01%
2021/06/24	7.1	42.42	7.1	42.34	42.75	0	8,614	0.00%
2021/06/23	2	41.05	3	41.00	41.60	-1	8,997	-0.01%
2021/06/22	6	40.08	12	39.90	40.00	-6	9,683	-0.06%
2021/06/21	2	40.03	1	39.70	39.50	1	10,778	0.01%
2021/06/18	8	40.54	0.1	40.60	40.50	7.9	10,830	0.07%
2021/06/17	3	40.10	0	0.00	40.20	3	10,808	0.03%
2021/06/15	2	39.45	0	0.00	39.40	2	11,015	0.02%
2021/06/08	1	39.65	0	0.00	39.65	1	11,406	0.01%
2021/06/07	0	0.00	0.6	39.80	39.80	-0.6	11,473	-0.01%
2021/06/02	1.1	39.81	0	0.00	40.10	1.1	11,720	0.01%
2021/05/31	1	39.70	1	39.80	39.45	0	11,793	0.00%
2021/05/28	10	39.70	2.1	39.74	39.70	7.9	11,827	0.07%
2021/05/27	0.1	38.90	1	39.00	38.80	-0.9	11,868	-0.01%
2021/05/25	12	39.79	0	0.00	39.55	12	12,015	0.10%
2021/05/24	0	39.30	2	39.30	39.50	-2	12,265	-0.02%
2021/05/20	1	38.75	1	38.60	38.60	0	12,562	0.00%
2021/05/19	1	38.80	1	39.20	39.20	0	12,798	0.00%
2021/05/18	3	36.97	13	38.33	38.85	-10	12,797	-0.08%
2021/05/17	1	37.15	9	37.27	36.00	-8	12,762	-0.06%
2021/05/14	11	40.25	5	40.02	38.90	6	12,672	0.05%
2021/05/13	2	37.78	5	38.48	38.40	-3	12,556	-0.02%
2021/05/12	4	38.66	13.1	38.03	38.10	-9.1	12,478	-0.07%
2021/05/11	4	41.25	5	40.77	40.60	-1	12,357	-0.01%
2021/05/10	10	42.97	12	43.22	43.20	-2	12,322	-0.02%
2021/05/07	8	42.37	8	41.96	42.90	0	12,358	0.00%
2021/05/06	10	40.87	2	40.90	40.55	8	12,440	0.06%
2021/05/05	3	40.33	2.1	40.92	40.40	0.9	12,720	0.01%
2021/05/04	17	40.41	1	42.40	40.50	16	12,698	0.13%
2021/05/03	19	43.99	11	43.88	42.95	8	12,571	0.06%
2021/04/29	2	45.10	5	45.64	45.40	-3	12,565	-0.02%
2021/04/28	6	45.25	2	45.80	45.15	4	12,567	0.03%
2021/04/27	4.1	45.35	2	45.80	45.60	2.1	12,645	0.02%
2021/04/26	5.1	44.95	91	44.95	44.75	-86	12,694	-0.68%
2021/04/23	15	44.82	3	44.67	44.60	12	12,780	0.09%
2021/04/22	1	44.80	55	45.03	44.35	-54	12,901	-0.42%
2021/04/21	9	46.71	2	46.80	46.50	7	12,842	0.05%
2021/04/20	0	0.00	8	47.04	47.85	-8	12,734	-0.06%
2021/04/19	1	46.70	1	46.00	46.40	0	12,771	0.00%
2021/04/16	2	45.60	0	0.00	45.65	2	12,810	0.02%
2021/04/15	5.1	46.04	5	46.01	45.55	0.1	12,884	0.00%
2021/04/14	15.1	46.47	14.3	47.18	47.20	0.8	12,794	0.01%
2021/04/13	49.1	46.80	23	46.93	46.80	26.1	13,010	0.20%
2021/04/12	9	46.38	21	46.06	46.30	-12	12,787	-0.09%
2021/04/09	102	44.94	16	44.85	44.70	86	13,190	0.65%	大買/
2021/04/08	14	43.95	2	43.90	44.05	12	13,439	0.09%
2021/04/07	6	44.08	0	0.00	43.95	6	13,403	0.04%
2021/04/06	5	44.04	1	43.95	44.00	4	13,536	0.03%
2021/04/01	5	44.25	3	44.30	44.45	2	14,220	0.01%
2021/03/31	11	44.23	13	44.31	44.05	-2	14,437	-0.01%
2021/03/30	1	43.35	0	0.00	43.35	1	14,258	0.01%
2021/03/29	8	43.26	3.3	43.74	43.45	4.7	14,224	0.03%
2021/03/26	14	43.67	15	43.52	43.25	-1	14,084	-0.01%
2021/03/25	24	46.34	10	46.12	45.10	14	13,578	0.10%
2021/03/24	23	45.59	87.2	45.09	46.65	-64.2	12,788	-0.50%
2021/03/23	0	0.00	6	42.77	42.45	-6	11,679	-0.05%
2021/03/19	6	42.24	1	42.10	42.10	5	11,540	0.04%
2021/03/18	4	43.09	1	43.85	42.80	3	11,438	0.03%
2021/03/17	5	43.49	21	43.67	43.30	-16	11,313	-0.14%
2021/03/16	5	42.45	5	42.69	42.75	0	11,058	0.00%
2021/03/15	14	42.36	0	0.00	42.25	14	10,985	0.13%
2021/03/12	6	42.46	2	42.70	42.50	4	10,965	0.04%
2021/03/11	2	42.30	6	42.77	42.40	-4	10,998	-0.04%
2021/03/10	3	42.33	0	0.00	42.35	3	10,968	0.03%
2021/03/09	1	42.10	2	42.95	42.85	-1	10,911	-0.01%
2021/03/08	11	42.20	12	42.69	42.10	-1	10,839	-0.01%
2021/03/05	3	41.32	1	41.65	41.50	2	10,725	0.02%
2021/03/04	6.1	41.57	0	0.00	41.60	6.1	10,714	0.06%
2021/03/03	1	41.35	0	0.00	41.85	1	10,655	0.01%
2021/03/02	3.1	41.78	0	0.00	41.20	3.1	10,597	0.03%
2021/02/26	1	41.80	0	0.00	41.65	1	10,553	0.01%
2021/02/25	4	42.70	7	42.81	42.60	-3	10,566	-0.03%
2021/02/24	9	41.63	1	41.35	41.40	8	10,518	0.08%
2021/02/23	0	0.00	4	43.41	43.55	-4	10,325	-0.04%
2021/02/22	7	43.20	11	43.17	42.90	-4	10,227	-0.04%
2021/02/19	3	43.60	13	42.86	43.70	-10	10,159	-0.10%
2021/02/18	1	40.60	0	0.00	41.10	1	9,965	0.01%
2021/02/05	2	40.35	3	40.40	40.00	-1	10,018	-0.01%
2021/02/04	0	0.00	9	40.80	40.35	-9	9,982	-0.09%
2021/02/03	1	41.15	9.4	41.57	40.95	-8.4	9,973	-0.08%
2021/02/02	2	41.10	1	41.35	41.15	1	9,943	0.01%
2021/02/01	2	40.63	1	40.45	40.45	1	9,892	0.01%
2021/01/29	11	41.56	20	41.74	40.90	-9	9,858	-0.09%
2021/01/28	34	41.80	2	42.00	41.35	32	9,789	0.33%
2021/01/27	14	41.87	25	42.83	43.20	-11	9,589	-0.11%
2021/01/26	3	41.70	2	41.15	41.10	1	9,261	0.01%
2021/01/25	18	41.93	1	41.90	41.95	17	9,225	0.18%
2021/01/22	24	41.86	4	43.03	43.20	20	9,197	0.22%
2021/01/21	1	41.60	0	0.00	40.95	1	9,061	0.01%
2021/01/20	1	41.60	0	0.00	41.45	1	8,987	0.01%
2021/01/19	5	43.32	2	42.90	43.05	3	8,845	0.03%
2021/01/18	3	44.12	4	43.28	43.55	-1	8,730	-0.01%
2021/01/15	5	43.22	2	43.55	42.75	3	8,578	0.03%
2021/01/14	13	44.62	1	45.00	44.30	12	8,366	0.14%
2021/01/13	13	44.52	0	45.10	44.45	13	8,162	0.16%
2021/01/12	2	44.33	4	44.51	43.95	-2	8,071	-0.02%
2021/01/11	10	47.68	5	46.40	46.80	5	7,913	0.06%
2021/01/08	3	46.92	8.1	46.80	46.55	-5.1	7,853	-0.06%
2021/01/07	15	48.46	8	48.22	48.00	7	7,662	0.09%
2021/01/06	16	50.21	27	49.01	49.00	-11	7,415	-0.15%
2021/01/05	14.1	49.79	8	49.70	48.85	6.1	6,700	0.09%
2021/01/04	56	49.22	25.1	50.15	50.90	30.9	6,279	0.49%
2020/12/31	31	45.76	36	45.41	46.90	-5	5,551	-0.09%
2020/12/30	0	0.00	1	42.40	42.85	-1	5,130	-0.02%
2020/12/29	18	42.54	2	42.83	42.20	16	5,130	0.31%
2020/12/28	36	43.35	16.4	43.78	43.50	19.6	4,966	0.39%
2020/12/25	46	39.37	59	39.71	41.05	-13	4,236	-0.31%
2020/12/24	0	0.00	0.6	37.20	37.35	-0.6	3,943	-0.02%
2020/12/23	7	37.26	2	37.35	37.20	5	3,965	0.13%
2020/12/22	1	38.20	0	0.00	37.00	1	3,990	0.03%
2020/12/16	1	37.20	0	0.00	37.50	1	4,059	0.02%
2020/12/15	6	36.60	0	0.00	36.50	6	4,114	0.15%
2020/12/10	4	37.63	4	37.40	37.65	0	4,463	0.00%
2020/12/09	1	38.00	0.2	37.75	37.85	0.8	4,563	0.02%
2020/12/07	1	38.45	0.5	37.65	37.65	0.5	4,911	0.01%
2020/12/02	1	38.35	0	38.50	38.55	1	5,096	0.02%
2020/12/01	2	39.00	0.5	38.75	38.80	1.6	5,203	0.03%
2020/11/27	1	38.70	0	0.00	39.35	1	5,360	0.02%
2020/11/25	0	0.00	1.5	39.37	39.50	-1.5	5,902	-0.03%
2020/11/18	1	38.50	5	38.75	39.00	-4	6,319	-0.06%
2020/11/17	0	0.00	14	37.73	38.10	-14	6,289	-0.22%
2020/11/16	0.3	37.00	17	37.03	37.70	-16.7	6,399	-0.26%
2020/11/12	5	36.05	0	0.00	36.00	5	6,632	0.08%
2020/11/11	0	0.00	10.6	35.95	35.90	-10.6	6,804	-0.16%
2020/11/06	1.3	34.13	0	0.00	34.00	1.3	7,052	0.02%
2020/11/03	5	35.10	0	0.00	35.05	5	7,742	0.06%
2020/11/02	6.3	34.32	0	0.00	34.90	6.3	7,806	0.08%
2020/10/30	0	0.00	1	35.65	35.60	-1	7,864	-0.01%
2020/10/29	0	0.00	1	37.60	37.55	-1	7,849	-0.01%
2020/10/26	0	0.00	0.1	38.25	38.30	-0.1	8,080	0.00%
2020/10/21	5	38.40	0	0.00	38.20	5	8,288	0.06%
2020/10/20	0.4	38.15	0	0.00	38.30	0.4	8,430	0.00%
2020/10/19	18.4	39.01	0.2	38.00	38.00	18.2	8,490	0.21%
2020/10/06	0	0.00	42	23.78	23.95	-42	8,403	-0.50%
2020/10/05	10	22.65	5	23.05	22.85	5	8,393	0.06%
2020/09/29	0	0.00	5	23.45	23.30	-5	8,629	-0.06%
2020/09/28	0	0.00	18	23.00	23.00	-18	8,866	-0.20%
2020/09/25	0	0.00	1	22.55	22.60	-1	8,961	-0.01%
2020/09/24	12	22.33	20	22.25	22.55	-8	8,931	-0.09%
2020/09/23	11	22.85	5	23.27	22.80	6	8,866	0.07%
2020/09/22	1	23.40	1	24.00	23.40	0	8,809	0.00%
2020/09/21	5	24.30	0	0.00	24.30	5	8,759	0.06%
2020/09/17	5	23.67	2	23.75	23.75	3	8,918	0.03%
2020/09/16	0	0.00	5	23.65	23.50	-5	8,958	-0.06%
2020/09/15	1	23.95	0	0.00	23.75	1	8,950	0.01%
2020/09/14	11	23.65	0	0.00	23.60	11	9,023	0.12%
2020/09/11	4	23.65	0	0.00	23.70	4	9,128	0.04%
2020/09/10	5	24.31	1	24.25	24.35	4	9,194	0.04%
2020/09/09	2	24.30	2	24.45	24.45	0	9,265	0.00%
2020/09/08	29	24.56	2	24.95	24.25	27	9,286	0.29%
2020/09/07	2	25.50	0	0.00	25.20	2	9,275	0.02%
2020/09/04	1	25.10	0	0.00	25.45	1	9,415	0.01%
2020/09/03	2	25.45	1	25.45	25.30	1	9,458	0.01%
2020/09/02	1	25.50	0	0.00	25.70	1	9,787	0.01%
2020/09/01	2	25.80	4	25.73	25.90	-2	10,242	-0.02%
2020/08/31	1	24.90	28	25.41	25.30	-27	10,258	-0.26%
2020/08/28	0	0.00	4	24.65	24.65	-4	10,694	-0.04%
2020/08/27	2	24.70	2	25.05	24.75	0	10,730	0.00%
2020/08/26	11	25.11	1	24.85	25.10	10	10,706	0.09%
2020/08/25	21	24.40	0	0.00	24.40	21	10,706	0.20%
2020/08/21	4	24.93	10	24.95	25.10	-6	10,745	-0.06%
2020/08/20	6	22.93	0	0.00	23.30	6	10,541	0.06%
2020/08/19	0	0.00	1	25.50	24.75	-1	10,319	-0.01%
2020/08/18	0	0.00	2	25.35	25.35	-2	10,271	-0.02%
2020/08/17	1	24.95	23	24.74	25.15	-22	10,263	-0.21%
2020/08/14	4	23.95	20	23.90	23.85	-16	10,253	-0.16%
2020/08/13	1	24.40	10	24.55	24.40	-9	10,722	-0.08%
2020/08/12	4	24.30	0	0.00	24.40	4	11,160	0.04%
2020/08/11	0	0.00	34	24.64	24.55	-34	11,315	-0.30%
2020/08/10	0	0.00	28	24.24	24.20	-28	11,238	-0.25%
2020/08/07	51	24.52	4	24.65	24.00	47	11,141	0.42%
2020/08/06	2	24.00	0	0.00	23.90	2	10,896	0.02%
2020/08/05	0	0.00	0.1	23.40	23.50	-0.1	10,748	0.00%
2020/08/04	0	0.00	8	23.42	23.50	-8	10,813	-0.07%
2020/08/03	10	23.40	6	23.40	23.45	4	10,766	0.04%
2020/07/31	32	23.55	10	23.76	23.70	22	10,628	0.21%
2020/07/30	1	23.05	6	22.80	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	1	21.95	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	1	21.05	20.85	-1	10,052	-0.01%
2020/07/23	0	0.00	1	21.95	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	1	21.65	21.65	-1	10,037	-0.01%
2020/07/21	1	22.10	4.1	21.82	21.90	-3.1	10,042	-0.03%
2020/07/20	0	0.00	2	21.45	21.40	-2	10,001	-0.02%
2020/07/17	0	0.00	5	21.45	21.45	-5	10,058	-0.05%
2020/07/15	3	21.65	5	21.98	21.65	-2	10,074	-0.02%
2020/07/14	4	21.54	1	21.60	21.55	3	10,050	0.03%
2020/07/13	0	0.00	1	21.50	21.45	-1	10,089	-0.01%
2020/07/10	0	0.00	1	21.00	21.10	-1	10,118	-0.01%
2020/07/09	0	0.00	2	21.10	21.10	-2	10,131	-0.02%
2020/07/08	0	0.00	10	21.45	21.40	-10	10,172	-0.10%
2020/07/07	10	22.15	1	21.95	22.25	9	10,259	0.09%
2020/07/06	0	0.00	13	21.11	21.25	-13	10,679	-0.12%
2020/07/03	10	21.45	1	21.25	21.20	9	11,003	0.08%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/24	0	0.00	16	21.71	21.90	-16	12,541	-0.13%
2020/06/22	0	0.00	22	22.55	22.55	-22	12,531	-0.18%
2020/06/19	1	22.60	20	22.58	22.50	-19	12,547	-0.15%
2020/06/18	0	0.00	19	22.49	22.50	-19	12,504	-0.15%
2020/06/16	1	22.80	55.9	22.64	22.80	-54.9	12,489	-0.44%
2020/06/15	10	22.60	15	22.60	22.10	-5	12,420	-0.04%
2020/06/12	25	22.06	5	22.10	22.25	20	12,415	0.16%
2020/06/11	2	23.20	21	23.07	22.70	-19	12,296	-0.15%
2020/06/10	5	23.60	121	23.55	23.85	-116	12,240	-0.95%	大賣/鉅額交易
2020/06/09	42	23.85	40	23.99	23.85	2	12,160	0.02%
2020/06/08	35	23.40	81	23.35	23.20	-46	11,764	-0.39%
2020/06/05	26	22.54	28	22.41	22.30	-2	11,237	-0.02%
2020/06/04	162	20.60	34	22.07	22.35	128	11,126	1.15%	大買/鉅額交易
2020/06/03	0	0.00	2	20.15	20.35	-2	10,578	-0.02%
2020/06/02	7	20.22	0	0.00	20.10	7	10,602	0.07%
2020/06/01	10	20.20	6	20.28	20.30	4	10,650	0.04%
2020/05/29	11	19.98	1	20.05	19.80	10	10,614	0.09%
2020/05/28	2	20.10	1	20.45	19.80	1	10,651	0.01%
2020/05/27	1	19.70	16	19.90	19.90	-15	10,612	-0.14%
2020/05/26	4	19.91	1	20.15	19.90	3	10,745	0.03%
2020/05/25	12	20.12	0	0.00	20.25	12	10,725	0.11%
2020/05/22	2	20.08	19	20.15	20.05	-17	10,719	-0.16%
2020/05/21	20	20.54	15	20.55	20.60	5	10,663	0.05%
2020/05/20	27	19.68	12	20.21	20.35	15	10,541	0.14%
2020/05/19	4	19.25	19	19.25	19.70	-15	10,116	-0.15%
2020/05/18	2	17.90	32	17.30	17.95	-30	9,692	-0.31%
2020/05/15	5	17.10	45	16.93	16.90	-40	9,511	-0.42%
2020/05/13	20	16.80	30	17.05	16.95	-10	9,527	-0.10%
2020/05/12	4	16.65	0	0.00	16.75	4	9,612	0.04%
2020/05/11	0	0.00	17	16.89	16.90	-17	9,800	-0.17%
2020/05/08	2	16.40	32	16.44	16.35	-30	10,006	-0.30%
2020/05/07	10	16.55	4	16.55	16.45	6	10,091	0.06%
2020/05/05	55	16.69	10.2	16.67	16.65	44.8	10,113	0.44%
2020/05/04	90	16.88	0	0.00	16.70	90	10,085	0.89%
2020/04/30	0	0.00	31	17.60	17.40	-31	10,060	-0.31%
2020/04/29	15	17.21	0	0.00	17.55	15	9,996	0.15%
2020/04/28	18	16.93	0	0.00	16.90	18	9,978	0.18%
2020/04/27	0	0.00	10	16.95	17.10	-10	9,904	-0.10%
2020/04/22	30	16.60	1	16.60	16.55	29	9,690	0.30%
2020/04/21	10	17.00	0	0.00	16.75	10	9,616	0.10%
2020/04/20	2	17.75	0	0.00	17.70	2	9,464	0.02%
2020/04/17	10	17.90	0	0.00	17.80	10	9,427	0.11%
2020/04/16	0	0.00	5	18.05	18.20	-5	9,317	-0.05%
2020/04/15	1	18.45	0	0.00	18.35	1	9,244	0.01%
2020/04/14	0	0.00	10	18.50	18.45	-10	9,153	-0.11%
2020/04/13	10	18.85	2	18.70	18.70	8	9,024	0.09%
2020/04/10	20	18.95	25	19.02	18.75	-5	8,882	-0.06%
2020/04/09	22	19.19	31	18.74	18.50	-9	8,637	-0.10%
2020/04/08	14	17.20	43	18.03	18.15	-29	7,968	-0.36%
2020/04/07	0	0.00	24	16.44	16.50	-24	7,539	-0.32%
2020/04/06	12	15.57	18.4	15.55	15.55	-6.4	7,210	-0.09%
2020/04/01	46	14.85	0	0.00	14.85	46	6,853	0.67%
2020/03/31	23	14.71	51	14.78	14.70	-28	6,443	-0.43%
2020/03/23	2	14.40	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	55	15.15	15.15	-55	5,562	-0.99%
2020/03/19	54	14.65	0	0.00	14.50	54	5,495	0.98%
2020/03/17	2	16.10	0	0.00	16.40	2	5,310	0.04%
2020/03/16	2	17.05	0	0.00	17.00	2	5,212	0.04%
2020/03/12	0	0.00	42	18.66	18.60	-42	5,023	-0.84%
2020/03/11	1	19.95	0	0.00	19.65	1	4,910	0.02%
2020/03/10	5	20.10	5	20.20	20.35	0	4,867	0.00%
2020/03/09	1	19.95	23	19.88	20.10	-22	4,794	-0.46%
2020/03/06	0	0.00	2	20.35	20.35	-2	4,655	-0.04%
2020/03/04	1	21.00	0	0.00	21.15	1	4,486	0.02%
2020/03/03	4	20.94	0	0.00	20.85	4	4,407	0.09%
2020/03/02	1	20.00	0	0.00	20.30	1	4,305	0.02%
2020/02/27	1	20.60	64	20.46	20.40	-63	4,172	-1.51%
2020/02/26	9	20.98	2	21.58	21.55	7	4,034	0.17%
2020/02/25	54	20.58	0	0.00	20.80	54	3,835	1.41%
2020/02/24	0	0.00	5	20.75	20.95	-5	3,775	-0.13%
2020/02/21	7	20.71	0	0.00	20.95	7	3,682	0.19%
2020/02/20	0	0.00	22	21.00	21.05	-22	3,614	-0.61%
2020/02/19	1	20.75	0	0.00	20.90	1	3,444	0.03%
2020/02/18	0	0.00	1	20.10	20.15	-1	3,365	-0.03%
2020/02/17	8	20.00	0	0.00	20.05	8	3,311	0.24%
2020/02/13	15	19.98	10	20.23	20.00	5	3,221	0.16%
2020/02/12	0	0.00	80.7	19.78	20.05	-80.7	3,161	-2.55%
2020/02/10	2	19.50	8	19.61	19.90	-6	2,847	-0.21%
2020/02/07	1	19.30	2	19.15	19.25	-1	2,539	-0.04%
2020/02/06	20	18.60	0	0.00	18.75	20	2,407	0.83%
2020/02/05	50	17.45	0	0.00	17.55	50	2,352	2.13%
2020/02/04	3	17.35	0	0.00	17.35	3	2,323	0.13%
2020/01/31	0	0.00	3	18.17	17.90	-3	2,244	-0.13%
2020/01/30	1	18.35	2	18.25	17.95	-1	2,238	-0.04%
2020/01/16	0	0.00	0.1	19.05	19.10	-0.1	2,143	0.00%
2020/01/08	2	18.60	0	0.00	18.70	2	2,348	0.09%
2019/12/20	1	19.45	0	0.00	19.40	1	2,563	0.04%
2019/12/19	0	0.00	1	19.65	19.45	-1	2,550	-0.04%
2019/12/17	1	19.20	0	0.00	19.75	1	2,559	0.04%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/03	3	19.00	0	0.00	18.90	3	3,028	0.10%
2019/12/02	2.8	18.99	0	0.00	19.00	2.8	3,035	0.09%
2019/11/29	4.2	19.23	0	0.00	19.15	4.2	3,035	0.14%
2019/11/26	0	0.00	28	18.79	18.80	-28	3,052	-0.92%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/19	2	18.75	0	0.00	19.00	2	3,135	0.06%
2019/11/15	1	18.50	55.7	18.60	18.70	-54.7	3,276	-1.67%
2019/11/08	0	0.00	6	19.55	19.65	-6	3,598	-0.17%
2019/11/04	10	19.65	10	19.65	19.60	0	3,884	0.00%
2019/10/31	3	19.60	2	19.60	19.60	1	4,011	0.02%
2019/10/30	0	0.00	1	19.45	19.45	-1	4,090	-0.02%
2019/10/28	0	0.00	2	19.60	19.60	-2	4,286	-0.05%
2019/10/22	3	19.70	0	0.00	19.80	3	4,970	0.06%
2019/10/21	34	19.96	0	0.00	19.85	34	5,024	0.68%
2019/10/16	0	0.00	30.2	19.40	19.55	-30.2	5,099	-0.59%
2019/10/14	32	19.26	0	0.00	19.40	32	5,142	0.62%
2019/10/08	0	0.00	1	19.25	19.25	-1	5,411	-0.02%
2019/10/07	2	19.30	0	0.00	19.40	2	5,512	0.04%
2019/10/04	0	0.00	2	19.20	19.40	-2	5,551	-0.04%
2019/10/03	1	19.35	2	19.35	19.35	-1	5,561	-0.02%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	0	0.00	5	19.85	19.80	-5	5,725	-0.09%
2019/09/27	1	19.75	0	0.00	19.65	1	5,854	0.02%
2019/09/26	10	20.20	0	0.00	20.15	10	5,899	0.17%
2019/09/19	2	20.53	0	0.00	20.60	2	6,527	0.03%
2019/09/18	0	0.00	1	20.40	20.40	-1	6,707	-0.01%
2019/09/17	11	20.37	0	0.00	20.10	11	6,676	0.16%
2019/09/16	0	0.00	8	21.10	21.35	-8	6,610	-0.12%
2019/09/12	0	0.00	5	21.10	21.10	-5	6,819	-0.07%
2019/09/11	5	20.95	1	21.10	20.95	4	6,892	0.06%
2019/09/09	5	21.35	0	0.00	21.35	5	6,974	0.07%
2019/09/06	0	0.00	0.2	20.85	20.85	-0.2	6,919	0.00%
2019/08/21	1	20.70	0	0.00	20.95	1	9,722	0.01%
2019/08/20	0	0.00	40	20.78	20.60	-40	10,331	-0.39%
2019/08/19	0	0.00	1	21.30	21.15	-1	10,315	-0.01%
2019/08/15	12	21.42	0	0.00	21.10	12	10,583	0.11%
2019/08/14	1	21.80	3	21.95	21.90	-2	10,655	-0.02%
2019/08/13	1	22.25	0	0.00	22.25	1	10,900	0.01%
2019/08/12	1	22.60	16	22.94	23.15	-15	11,551	-0.13%
2019/08/06	4	22.51	0	0.00	22.70	4	12,036	0.03%
2019/08/02	12	23.01	0	0.00	23.05	12	11,956	0.10%
2019/08/01	4	23.70	1	23.70	23.60	3	11,864	0.03%
2019/07/31	0	0.00	1	24.35	24.00	-1	11,789	-0.01%
2019/07/29	2	24.60	13	24.62	24.45	-11	11,611	-0.09%
2019/07/26	0	0.00	27	23.70	23.90	-27	11,344	-0.24%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/24	1	22.55	30	22.45	22.35	-29	10,959	-0.26%
2019/07/23	31	22.84	0	0.00	22.55	31	10,920	0.28%
2019/07/18	0	0.00	60	23.40	23.45	-60	10,663	-0.56%
2019/07/15	0	0.00	2	23.68	23.90	-2	10,573	-0.02%
2019/07/12	5	23.53	2	23.30	23.15	3	10,479	0.03%
2019/07/11	0	0.00	25	23.94	23.95	-25	10,325	-0.24%
2019/07/10	2	23.95	0	0.00	23.85	2	10,321	0.02%
2019/07/09	0	0.00	12	23.79	23.80	-12	10,487	-0.11%
2019/07/05	0	0.00	3	23.70	23.60	-3	10,474	-0.03%
2019/07/04	0	0.00	30	23.50	23.50	-30	10,403	-0.29%
2019/07/03	0	0.00	2	23.28	23.00	-2	10,384	-0.02%
2019/07/02	1	23.25	8	23.41	23.45	-7	10,383	-0.07%
2019/07/01	0	0.00	25	22.95	23.25	-25	10,231	-0.24%
2019/06/28	0	0.00	10	22.70	22.80	-10	10,096	-0.10%
2019/06/27	12	22.83	0	0.00	22.80	12	10,070	0.12%
2019/06/26	2	23.00	31	23.05	22.95	-29	10,027	-0.29%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/20	1	22.20	3	22.05	22.15	-2	9,569	-0.02%
2019/06/19	3	21.62	4	21.63	21.80	-1	9,332	-0.01%
2019/06/18	0	0.00	40	21.60	21.50	-40	9,249	-0.43%
2019/06/17	91	21.51	41	21.47	21.45	50	9,199	0.54%
2019/06/14	0	0.00	3	21.60	21.80	-3	9,094	-0.03%
2019/06/13	6	21.57	24	21.60	21.60	-18	9,022	-0.20%
2019/06/12	1	22.65	0	0.00	22.00	1	8,821	0.01%
2019/06/11	2	22.58	7	22.61	22.60	-5	8,623	-0.06%
2019/06/10	90	22.81	93	22.50	22.50	-3	8,484	-0.04%
2019/06/06	3	23.35	2	22.70	22.55	1	8,361	0.01%
2019/06/05	40	23.34	1	23.45	23.20	39	8,178	0.48%
2019/06/04	10	23.24	15	23.37	23.10	-5	7,985	-0.06%
2019/06/03	7	23.64	3	23.40	23.25	4	7,805	0.05%
2019/05/31	54	23.82	7	23.95	23.85	47	7,586	0.62%
2019/05/30	13	23.94	0	0.00	23.85	13	7,354	0.18%
2019/05/29	42	24.54	52	24.31	24.00	-10	7,142	-0.14%
2019/05/28	12	24.05	8	23.84	23.55	4	6,501	0.06%
2019/05/27	7	23.54	69	23.50	23.95	-62	6,045	-1.03%
2019/05/24	13	21.71	9	21.80	21.80	4	5,396	0.07%
2019/05/22	24	22.59	1	22.55	22.55	23	5,186	0.44%
2019/05/21	11	22.23	4	22.00	22.25	7	4,989	0.14%
2019/05/20	6	22.49	6	22.77	22.50	0	4,829	0.00%
2019/05/17	55	22.02	19	22.15	22.15	36	4,370	0.82%
2019/05/16	11	20.68	12	20.78	20.50	-1	3,649	-0.03%
2019/05/15	2	19.95	3	20.02	20.30	-1	3,246	-0.03%
2019/05/14	4	20.06	2	20.05	20.20	2	3,131	0.06%
2019/05/09	0.6	19.45	0	0.00	19.30	0.6	2,852	0.02%
2019/05/06	6	19.25	0	0.00	19.25	6	2,864	0.21%
2019/04/19	0	0.00	10	19.85	19.85	-10	2,786	-0.36%
2019/04/18	10	19.75	0	0.00	19.80	10	2,787	0.36%
2019/04/17	0	0.00	13	19.32	19.60	-13	2,778	-0.47%
2019/04/16	1	19.35	20	19.27	19.20	-19	2,716	-0.70%
2019/04/15	20	19.80	0	0.00	19.30	20	2,627	0.76%
2019/04/12	5	20.05	0	0.00	20.05	5	2,411	0.21%
2019/04/09	0	0.00	8	20.54	20.60	-8	2,251	-0.36%
2019/04/08	0	0.00	10	20.20	20.25	-10	2,147	-0.47%
2019/04/02	3	19.80	0	0.00	19.70	3	2,053	0.15%
2019/04/01	0	0.00	3	19.65	19.70	-3	2,102	-0.14%
2019/03/29	20	19.78	1	19.45	19.45	19	2,083	0.91%
2019/03/28	10	20.00	52	19.85	19.90	-42	2,029	-2.07%
2019/03/15	10.1	19.00	0	0.00	18.90	10.1	2,343	0.43%
2019/02/25	0	0.00	0.3	19.00	19.00	-0.3	4,124	-0.01%
2019/02/21	0	0.00	1	18.75	18.70	-1	4,074	-0.02%
2019/02/19	0	0.00	4	18.70	18.70	-4	4,058	-0.10%
2019/01/29	2	18.45	0	0.00	18.50	2	4,053	0.05%
2019/01/28	0	0.00	5	18.48	18.55	-5	4,040	-0.12%
2019/01/25	0	0.00	30	18.10	18.20	-30	4,018	-0.75%
2019/01/24	0	0.00	2	18.20	18.20	-2	4,011	-0.05%
2019/01/23	0	0.00	2	18.10	18.10	-2	4,029	-0.05%
2019/01/18	6	18.08	0	0.00	18.00	6	4,086	0.15%
2019/01/16	10	18.00	0	0.00	18.00	10	4,149	0.24%
2019/01/15	0	0.00	2	18.00	18.10	-2	4,168	-0.05%
2019/01/14	1	17.80	2	17.90	17.85	-1	4,161	-0.02%
2019/01/10	0	0.00	8	17.85	17.80	-8	4,192	-0.19%
2019/01/09	13	18.00	0	0.00	17.90	13	4,206	0.31%
2019/01/08	0	0.00	10	17.80	17.80	-10	4,224	-0.24%
2019/01/04	0	0.00	2	17.55	17.70	-2	4,275	-0.05%
2019/01/02	12	18.00	0	0.00	17.95	12	4,399	0.27%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	10	18.60	6	18.55	18.55	4	4,446	0.09%
2018/12/22	60	19.12	10	19.10	18.90	50	4,408	1.13%
2018/12/21	0	0.00	1	19.45	19.25	-1	4,489	-0.02%
2018/12/20	1	19.50	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	2	19.55	19.45	-2	4,479	-0.04%
2018/12/18	12	19.85	0	0.00	19.35	12	4,449	0.27%
2018/12/17	0	0.00	3	20.63	20.60	-3	4,288	-0.07%
2018/12/14	8	20.46	0	0.00	20.55	8	4,241	0.19%
2018/12/13	0	0.00	1	20.05	20.30	-1	4,159	-0.02%
2018/12/12	1	19.90	0	0.00	20.10	1	4,143	0.02%
2018/12/11	0	0.00	1	19.95	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	15	19.92	20.10	-15	4,107	-0.37%
2018/12/06	0	0.00	20	20.33	20.05	-20	3,944	-0.51%
2018/12/05	73	20.69	38	20.88	21.00	35	3,702	0.95%
2018/12/04	21	19.45	31	19.69	20.00	-10	2,803	-0.36%
2018/12/03	0	0.00	4	18.20	18.20	-4	2,479	-0.16%
2018/11/30	2	17.95	0	0.00	18.00	2	2,398	0.08%
2018/11/29	5	17.95	8	18.29	18.00	-3	2,368	-0.13%
2018/11/28	10	18.00	0.3	18.15	18.15	9.7	2,337	0.42%
2018/11/27	3	18.02	0	0.00	18.00	3	2,341	0.13%
2018/11/23	4	17.90	0	0.00	17.75	4	2,388	0.17%
2018/11/22	4	18.00	0	0.00	17.95	4	2,401	0.17%
2018/11/21	0	0.00	2	18.20	18.25	-2	2,394	-0.08%
2018/11/20	2	18.10	0	0.00	18.00	2	2,400	0.08%
2018/11/19	3	18.20	0	0.00	18.20	3	2,398	0.13%
2018/11/15	4	18.10	3	18.25	18.20	1	2,392	0.04%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/13	2	17.90	0	0.00	17.90	2	2,407	0.08%
2018/11/12	0.3	17.95	0	0.00	18.00	0.3	2,442	0.01%
2018/11/07	3	18.05	0	0.00	18.10	3	2,495	0.12%
2018/11/06	2	18.05	0	0.00	18.15	2	2,532	0.08%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/29	3	17.63	0	0.00	17.60	3	2,587	0.12%
2018/10/26	3	17.67	0	0.00	17.70	3	2,615	0.11%
2018/10/25	2	18.00	0	0.00	17.95	2	2,650	0.08%
2018/10/23	0	0.00	4	18.69	18.60	-4	2,618	-0.15%
2018/10/22	1	18.60	1	18.80	18.75	0	2,612	0.00%
2018/10/17	4	19.05	4	19.10	19.05	0	2,641	0.00%
2018/10/12	1	19.55	0	0.00	19.60	1	2,525	0.04%
2018/10/11	2	19.65	2	20.20	19.65	0	2,494	0.00%
2018/10/09	10	20.80	0	0.00	20.90	10	2,404	0.42%
2018/10/08	0	0.00	4	20.80	20.70	-4	2,408	-0.17%
2018/10/05	1	21.00	0	0.00	20.75	1	2,396	0.04%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/01	0	0.00	0.4	21.65	21.60	-0.4	2,336	-0.02%
2018/09/28	5	21.30	3	21.70	21.70	2	2,325	0.09%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/20	11	20.95	0	0.00	20.90	11	2,376	0.46%
2018/09/17	1	21.00	1	21.05	21.05	0	2,472	0.00%
2018/09/10	2	20.30	0	0.00	20.30	2	2,855	0.07%
2018/09/06	0	0.00	1	20.70	20.75	-1	2,921	-0.03%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/08/28	1	20.65	0	0.00	20.75	1	3,085	0.03%
2018/08/27	11	20.70	0	0.00	20.60	11	3,123	0.35%
2018/08/24	10	20.60	0	0.00	20.60	10	3,156	0.32%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/20	1	20.25	2	20.20	20.30	-1	3,283	-0.03%
2018/08/16	0	0.00	1	20.20	20.25	-1	3,326	-0.03%
2018/08/15	0	0.00	2	20.50	20.55	-2	3,319	-0.06%
2018/08/14	0	0.00	2.2	20.61	20.60	-2.2	3,334	-0.06%
2018/08/08	0	0.00	1	21.05	21.00	-1	3,629	-0.03%
2018/08/07	0	0.00	1	21.10	21.05	-1	3,681	-0.03%
2018/08/01	0	0.00	30	21.20	21.40	-30	3,874	-0.77%
2018/07/27	0	0.00	4	21.10	21.05	-4	3,781	-0.11%
2018/07/26	2	21.10	0	0.00	21.10	2	3,773	0.05%
2018/07/25	4	21.10	0	0.00	21.15	4	3,767	0.11%
2018/07/23	2	21.00	0	0.00	20.95	2	3,725	0.05%
2018/07/18	2	20.75	0	0.00	20.80	2	3,732	0.05%
2018/07/17	10	21.05	0	0.00	21.25	10	3,705	0.27%
2018/07/13	2	21.00	0	0.00	21.10	2	3,664	0.05%
2018/07/10	1	20.60	0	0.00	20.75	1	3,658	0.03%
2018/07/06	2.5	20.76	0	0.00	20.60	2.5	3,646	0.07%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	1	21.65	0	0.00	21.45	1	3,551	0.03%
2018/06/26	0	0.00	5	21.80	21.85	-5	3,441	-0.15%
2018/06/22	31	21.70	0	0.00	22.15	31	3,429	0.90%
2018/06/21	1	21.90	0	0.00	21.85	1	3,285	0.03%
2018/06/13	0	0.00	1	22.80	22.75	-1	2,950	-0.03%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/06/05	4	23.33	0	0.00	23.30	4	2,888	0.14%
2018/06/04	0	0.00	2	23.30	23.35	-2	2,873	-0.07%
2018/06/01	2	23.30	2	23.45	23.30	0	2,852	0.00%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.45	23.50	-1	2,867	-0.03%
2018/05/28	0	0.00	10	23.45	23.35	-10	2,879	-0.35%
2018/05/18	4	24.30	2	24.20	24.15	2	2,730	0.07%
2018/05/17	31	24.09	22	24.08	24.05	9	2,626	0.34%
2018/05/16	1	24.05	3	23.93	23.80	-2	2,492	-0.08%
2018/05/15	2	24.00	3	23.97	24.00	-1	2,474	-0.04%
2018/05/14	19	23.75	11	24.09	23.95	8	2,493	0.32%
2018/05/11	8	22.45	0	0.00	22.45	8	2,256	0.35%
2018/05/09	1	22.45	0	0.00	22.40	1	2,256	0.04%
2018/05/08	2	22.25	0	0.00	22.35	2	2,260	0.09%
2018/04/27	2	22.10	0	0.00	22.00	2	2,378	0.08%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/20	5	22.25	0.5	22.25	22.25	4.5	2,535	0.18%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/11	0	0.00	2	23.00	22.80	-2	2,683	-0.07%
2018/04/03	0	0.00	1	22.45	22.50	-1	2,728	-0.04%
2018/03/31	0	0.00	15	22.60	22.60	-15	2,899	-0.52%
2018/03/30	5	22.55	0	0.00	22.60	5	2,906	0.17%
2018/03/29	0	0.00	1	22.60	22.55	-1	2,892	-0.03%
2018/03/27	0	0.00	1	22.80	22.75	-1	2,883	-0.03%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/21	2	23.23	0	0.00	23.20	2	2,937	0.07%
2018/03/13	9	23.74	2	23.65	23.60	7	3,206	0.22%
2018/03/06	5	23.35	0	0.00	23.30	5	3,597	0.14%
2018/03/05	1	23.45	0	0.00	23.25	1	4,854	0.02%
2018/03/02	0	0.00	3	23.00	23.05	-3	4,897	-0.06%
2018/03/01	5	23.50	0	0.00	23.35	5	4,957	0.10%
2018/02/27	0	0.00	1	23.35	23.35	-1	5,029	-0.02%
2018/02/26	5	23.09	1	23.30	23.35	4	5,011	0.08%
2018/02/23	2	22.80	0	0.00	22.80	2	4,984	0.04%
2018/02/09	2	21.83	0	0.00	22.30	2	5,082	0.04%
2018/02/07	5	22.60	0	0.00	22.45	5	5,162	0.10%
2018/02/06	2	22.50	0	0.00	22.30	2	5,193	0.04%
2018/01/31	0	0.00	1	23.45	23.75	-1	5,145	-0.02%
2018/01/26	0	0.00	1	23.80	23.75	-1	5,135	-0.02%
2018/01/24	2	23.75	0	0.00	23.85	2	5,115	0.04%
2018/01/23	2	23.90	0	0.00	23.90	2	5,106	0.04%
2018/01/22	0	0.00	2	23.70	23.75	-2	5,034	-0.04%
2018/01/19	4.1	23.70	0	0.00	23.55	4.1	5,022	0.08%
2018/01/18	5	24.05	5	23.85	23.70	0	5,000	0.00%
2018/01/17	8	23.60	1	23.70	24.00	7	4,962	0.14%
2018/01/15	0	0.00	2	23.35	23.35	-2	4,935	-0.04%
2018/01/10	5	23.43	0	0.00	23.55	5	4,986	0.10%
2018/01/09	1	23.60	0	0.00	23.60	1	4,994	0.02%
2018/01/08	5	23.66	0	0.00	23.65	5	4,977	0.10%
2018/01/05	10	23.55	0	0.00	23.50	10	4,942	0.20%
2018/01/03	3	23.98	0	0.00	23.65	3	4,899	0.06%