裕隆 (2201)-國泰-松江券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股▲0.20%
732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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	108.6	72.19	80.6	73.22	73.70	28	4,803	0.58%	大買/
2024/05/02	27	70.71	10.6	69.95	70.50	16.5	4,522	0.36%
2024/04/30	0.1	68.95	1	68.60	68.70	-0.9	4,460	-0.02%
2024/04/29	25	69.66	0.2	68.85	69.30	24.8	4,426	0.56%
2024/04/26	6.2	68.17	55	67.62	67.50	-48.8	4,348	-1.12%
2024/04/25	2.1	67.42	1	67.40	67.40	1.1	4,353	0.03%
2024/04/24	1	68.30	20	68.13	68.00	-19	4,375	-0.43%
2024/04/23	14.1	68.75	20	67.50	67.50	-5.9	4,493	-0.13%
2024/04/22	97	68.07	28	67.69	67.80	69	4,508	1.53%
2024/04/19	50.2	67.31	29	67.07	66.90	21.2	4,450	0.48%
2024/04/18	80	69.54	1	69.30	69.30	79	4,372	1.81%
2024/04/16	0	67.57	1.7	68.06	67.40	-1.6	4,327	-0.04%
2024/04/15	3	69.10	26	68.64	69.30	-23	4,331	-0.53%
2024/04/12	12.2	69.10	4.1	69.13	69.00	8.1	4,315	0.19%
2024/04/11	0.2	68.97	5	68.90	69.30	-4.8	4,321	-0.11%
2024/04/10	5	69.50	2	69.50	69.90	3	4,333	0.07%
2024/04/09	1.1	69.48	1	69.30	69.10	0.1	4,375	0.00%
2024/04/08	46	69.83	9.4	69.18	70.00	36.6	4,361	0.84%
2024/04/03	16.1	66.63	10	66.60	66.70	6.1	4,271	0.14%
2024/04/02	10.5	68.25	254.1	67.69	67.80	-243.5	4,291	-5.67%	大賣/鉅額交易
2024/04/01	1	68.70	2	68.55	68.30	-1	4,275	-0.02%
2024/03/29	2.4	68.40	1.1	68.29	68.10	1.2	4,301	0.03%
2024/03/28	3.1	68.27	12.1	67.79	68.20	-9	4,347	-0.21%
2024/03/27	0	0.00	5	67.40	67.30	-5	4,480	-0.11%
2024/03/26	4.3	67.53	5	69.00	67.10	-0.7	4,634	-0.02%
2024/03/25	1.9	68.54	10.1	68.31	68.10	-8.2	4,637	-0.18%
2024/03/22	1	68.20	1	68.40	68.30	0	4,690	0.00%
2024/03/20	0.2	68.13	0.2	68.50	67.70	0	4,949	0.00%
2024/03/19	15.6	68.71	11	68.35	68.30	4.6	4,983	0.09%
2024/03/18	0.2	69.24	21.1	69.01	69.50	-20.9	5,136	-0.41%
2024/03/15	0.2	69.40	0	0.00	68.50	0.2	5,158	0.00%
2024/03/14	4.2	69.83	21	69.94	69.80	-16.8	5,161	-0.33%
2024/03/13	24.3	69.91	62	70.76	69.70	-37.7	5,145	-0.73%
2024/03/12	51.1	71.47	29.3	70.99	71.90	21.8	5,096	0.43%
2024/03/11	4.4	66.43	3	67.90	67.60	1.4	4,959	0.03%
2024/03/08	4	67.65	3	67.23	67.10	1	4,948	0.02%
2024/03/07	21	69.12	9	69.92	68.90	12	4,864	0.25%
2024/03/06	1.1	70.50	1	71.00	70.10	0.1	4,820	0.00%
2024/03/05	0.3	70.60	40	70.58	70.40	-39.7	4,945	-0.80%
2024/03/04	1.3	70.43	24	70.83	70.80	-22.7	4,943	-0.46%
2024/03/01	16.5	71.45	5.1	70.91	70.70	11.4	4,936	0.23%
2024/02/29	11.1	68.60	50	69.39	70.70	-38.9	4,946	-0.79%
2024/02/27	26.7	69.60	28	69.79	69.40	-1.3	4,902	-0.03%
2024/02/26	26.1	70.88	8	70.70	70.60	18.1	4,906	0.37%
2024/02/23	33.2	71.87	3.1	71.57	71.20	30.1	4,978	0.61%
2024/02/22	17	70.48	35	70.69	70.90	-18	5,036	-0.36%
2024/02/21	7	71.06	11	71.33	70.80	-4	5,195	-0.08%
2024/02/20	31	71.55	15.1	71.24	70.90	15.9	5,293	0.30%
2024/02/19	38.1	72.03	5	71.84	72.20	33.1	5,303	0.62%
2024/02/16	14	69.99	5.1	69.97	69.90	8.9	5,334	0.17%
2024/02/15	10.1	68.90	0	0.00	68.70	10.1	5,342	0.19%
2024/02/05	2.3	68.57	1.3	68.53	69.30	1	5,354	0.02%
2024/02/02	7.1	69.80	3	70.17	69.10	4.1	5,451	0.08%
2024/02/01	0	70.60	12.2	70.27	70.70	-12.2	5,480	-0.22%
2024/01/31	4.3	69.49	33	69.51	69.50	-28.7	5,501	-0.52%
2024/01/30	7.4	70.00	1.3	70.48	69.60	6.1	5,522	0.11%
2024/01/29	13.5	69.80	2	69.80	69.80	11.5	5,541	0.21%
2024/01/26	1.2	70.16	0	0.00	69.80	1.2	5,599	0.02%
2024/01/25	0.3	70.02	2	70.25	69.70	-1.7	5,675	-0.03%
2024/01/24	138.4	70.98	6.1	70.56	70.80	132.3	5,723	2.31%	大買/鉅額交易
2024/01/23	1.2	68.84	0	0.00	69.60	1.2	5,865	0.02%
2024/01/22	5	68.84	0	0.00	68.60	5	5,904	0.08%
2024/01/19	5.1	68.62	5	68.74	69.10	0.1	6,009	0.00%
2024/01/18	4	67.98	11	68.00	68.50	-7	6,091	-0.11%
2024/01/17	16.4	68.61	11.7	68.32	67.70	4.7	6,163	0.08%
2024/01/16	9.4	69.92	173	69.85	69.80	-163.6	6,113	-2.68%	大賣/鉅額交易
2024/01/15	1.6	70.75	0	0.00	70.90	1.6	6,215	0.03%
2024/01/12	31	71.36	34	70.85	70.70	-3	6,435	-0.05%
2024/01/11	3	70.80	3	71.53	70.70	0	6,557	0.00%
2024/01/10	8.3	69.84	1	70.00	70.20	7.3	6,941	0.11%
2024/01/09	58.8	71.19	3	71.23	70.90	55.8	7,154	0.78%
2024/01/08	0	0.00	0.1	72.60	72.30	-0.1	7,691	0.00%
2024/01/05	5.2	72.40	0	0.00	72.40	5.2	8,913	0.06%
2024/01/04	3.2	72.87	5	72.60	72.60	-1.8	9,230	-0.02%
2024/01/03	9.2	73.57	0	0.00	73.10	9.2	9,285	0.10%
2024/01/02	6	75.18	12	75.07	74.80	-6	9,265	-0.06%
2023/12/29	0.3	75.05	32	75.01	74.80	-31.7	9,295	-0.34%
2023/12/28	0	73.80	17	73.98	74.60	-17	9,415	-0.18%
2023/12/27	30.5	73.33	39.2	73.29	73.30	-8.7	9,442	-0.09%
2023/12/26	1	72.70	25	72.70	72.70	-24	9,545	-0.25%
2023/12/25	29	72.70	4	72.90	72.80	25	9,755	0.26%
2023/12/22	6.2	72.55	8.2	73.49	72.20	-2	9,944	-0.02%
2023/12/21	56.6	72.68	421	73.04	72.70	-364.5	9,849	-3.70%	大賣/鉅額交易
2023/12/20	28.2	74.13	4	74.13	74.10	24.2	9,898	0.24%
2023/12/19	41.5	73.98	0	0.00	74.00	41.5	9,935	0.42%
2023/12/18	12	74.62	1	74.50	74.40	11	9,995	0.11%
2023/12/15	23.2	76.01	1.6	75.89	75.50	21.6	10,188	0.21%
2023/12/14	1.1	76.85	29.1	76.55	77.30	-28	10,213	-0.27%
2023/12/13	30.2	76.68	2	76.30	76.00	28.2	10,171	0.28%
2023/12/12	12	77.93	17.1	78.21	77.80	-5.1	10,053	-0.05%
2023/12/11	39	78.23	24	78.10	78.00	15	10,108	0.15%
2023/12/08	1.1	77.78	21	77.54	77.20	-19.9	10,156	-0.20%
2023/12/07	0	77.60	15	77.57	77.60	-15	10,186	-0.15%
2023/12/06	41.3	77.81	36	77.81	77.80	5.3	10,240	0.05%
2023/12/05	3.1	76.14	11	76.27	77.00	-7.9	10,270	-0.08%
2023/12/04	10.1	76.86	43	76.88	76.50	-32.9	10,336	-0.32%
2023/12/01	20	77.01	6	77.25	77.10	14	10,458	0.13%
2023/11/30	112.1	76.56	2	76.50	76.90	110.1	10,662	1.03%	大買/鉅額交易
2023/11/29	0.1	78.00	0	0.00	77.90	0.1	11,171	0.00%
2023/11/28	0.5	78.00	16	77.76	78.40	-15.5	11,565	-0.13%
2023/11/27	4.2	77.98	30	78.09	77.10	-25.8	11,759	-0.22%
2023/11/24	20	78.66	1.1	78.59	78.50	18.9	12,164	0.16%
2023/11/22	12.2	77.76	5	78.00	77.70	7.2	12,453	0.06%
2023/11/21	1.1	78.90	4.1	78.80	79.00	-3	12,370	-0.02%
2023/11/20	41.1	78.26	107	78.18	78.00	-65.9	12,279	-0.54%	大賣/
2023/11/17	23	80.07	5.1	80.13	80.20	17.9	12,116	0.15%
2023/11/16	3	78.97	7.1	79.17	79.10	-4.1	12,025	-0.03%
2023/11/15	29.1	79.42	10.1	79.65	78.50	19	11,968	0.16%
2023/11/14	32	77.86	13	77.59	77.90	19	11,858	0.16%
2023/11/13	16	77.53	1	77.20	77.60	15	11,869	0.13%
2023/11/10	7.1	77.64	70	78.08	77.10	-62.9	11,883	-0.53%
2023/11/09	35	79.10	8	79.10	79.20	27	11,857	0.23%
2023/11/08	36.1	79.28	74	78.82	78.60	-37.9	12,001	-0.32%
2023/11/07	27	79.02	9	78.40	79.10	18	12,008	0.15%
2023/11/06	31	79.02	25.6	78.74	78.80	5.4	12,036	0.04%
2023/11/03	21	78.69	5.1	78.70	78.20	15.9	12,143	0.13%
2023/11/02	29	76.80	37	76.45	77.40	-8	12,086	-0.07%
2023/11/01	13.5	74.85	7	74.30	75.00	6.5	12,009	0.05%
2023/10/31	29	75.26	11.1	74.82	74.10	17.9	11,946	0.15%
2023/10/30	32.2	76.96	3	77.13	76.90	29.2	11,861	0.25%
2023/10/27	24.1	77.61	9	77.71	77.30	15.1	11,890	0.13%
2023/10/26	13.4	78.59	4	79.55	78.20	9.4	11,957	0.08%
2023/10/25	14.1	80.76	14.5	80.68	80.10	-0.4	11,962	0.00%
2023/10/24	17.5	78.18	15.1	78.54	79.00	2.4	12,043	0.02%
2023/10/23	10.1	78.18	11	78.03	77.80	-0.9	12,066	-0.01%
2023/10/20	14.1	79.18	19	79.58	79.10	-4.9	12,142	-0.04%
2023/10/19	52.2	80.65	47.1	80.71	81.40	5.1	12,052	0.04%
2023/10/18	251.3	80.97	86.1	80.97	80.10	165.2	12,069	1.37%	大買/鉅額交易
2023/10/17	182.3	82.10	18	82.20	81.10	164.3	11,808	1.39%	大買/鉅額交易
2023/10/16	96.3	85.38	134	84.82	83.00	-37.7	11,705	-0.32%	大賣/
2023/10/13	105	86.94	181.6	86.39	85.10	-76.6	11,340	-0.68%	大買/大賣/
2023/10/12	30.8	81.63	72.6	82.02	84.00	-41.8	10,331	-0.40%
2023/10/11	74.2	79.30	9.1	79.69	78.80	65.1	10,484	0.62%
2023/10/06	54.1	79.29	52	78.93	78.90	2.1	10,709	0.02%
2023/10/05	18.1	78.91	6	78.77	78.40	12.1	10,747	0.11%
2023/10/04	32.1	78.67	19	79.09	78.40	13.1	10,777	0.12%
2023/10/03	35.5	81.69	2	81.05	80.50	33.5	10,670	0.31%
2023/10/02	51.1	82.33	81.2	82.16	82.00	-30.1	10,679	-0.28%
2023/09/28	30.4	84.56	58.5	84.63	83.00	-28	10,776	-0.26%
2023/09/27	38.4	85.55	39.2	85.60	86.00	-0.8	10,746	-0.01%
2023/09/26	213	83.89	3	84.20	83.70	210	10,621	1.98%	大買/鉅額交易
2023/09/25	179.1	84.53	18.6	84.61	84.30	160.5	10,678	1.50%	大買/鉅額交易
2023/09/22	12	80.35	5	81.50	82.50	7	10,638	0.07%
2023/09/21	14.1	81.20	7	81.43	80.60	7.1	10,613	0.07%
2023/09/20	409.1	83.64	67.1	84.25	82.20	342.1	10,624	3.22%	大買/鉅額交易
2023/09/19	53	84.94	13.4	85.16	84.60	39.6	10,450	0.38%
2023/09/18	124	83.25	16	83.32	83.30	108	10,335	1.04%	大買/鉅額交易
2023/09/15	2.3	83.32	2.4	83.33	82.90	-0.1	10,380	0.00%
2023/09/14	3.8	83.61	38.4	83.50	83.80	-34.6	10,412	-0.33%
2023/09/13	57.5	83.16	44.1	83.12	83.90	13.4	10,425	0.13%
2023/09/12	42.1	81.51	14	81.80	81.30	28.1	10,631	0.26%
2023/09/11	15.3	82.80	32	82.18	81.20	-16.7	10,647	-0.16%
2023/09/08	38.1	84.12	5.1	83.54	82.60	33	10,628	0.31%
2023/09/07	50.1	83.96	104	83.53	84.50	-53.9	10,632	-0.51%	大賣/
2023/09/06	25.1	83.99	56	84.31	83.20	-30.9	10,618	-0.29%
2023/09/05	57.2	84.60	41.8	85.29	85.20	15.4	10,593	0.14%
2023/09/04	50.8	87.10	104.2	86.49	85.70	-53.4	10,510	-0.51%	大賣/
2023/09/01	58.5	85.96	26.4	85.90	85.30	32.1	9,982	0.32%
2023/08/31	29.6	83.51	30	83.75	83.40	-0.4	9,779	0.00%
2023/08/30	26.6	82.39	168.8	82.70	83.70	-142.3	9,882	-1.44%	大賣/鉅額交易
2023/08/29	105	78.91	44	78.52	79.80	61	9,712	0.63%	大買/
2023/08/28	68.2	76.16	8	77.23	75.70	60.2	10,084	0.60%
2023/08/25	6	75.18	11.1	74.77	75.00	-5.1	10,409	-0.05%
2023/08/24	30.1	74.50	1	74.50	74.50	29.1	11,432	0.25%
2023/08/23	1	74.50	5.1	75.00	74.70	-4.1	11,529	-0.04%
2023/08/22	14.1	74.59	20	75.59	74.30	-5.9	11,663	-0.05%
2023/08/21	18	75.41	1	75.40	75.40	17	11,977	0.14%
2023/08/18	10.2	75.78	10	74.95	74.70	0.2	12,263	0.00%
2023/08/17	32	74.55	48	74.60	75.60	-16	12,610	-0.13%
2023/08/16	22.1	73.68	18.2	73.33	73.20	3.8	12,960	0.03%
2023/08/15	32	74.18	25	75.17	74.30	7	13,037	0.05%
2023/08/14	54.2	75.33	13	75.42	73.40	41.2	13,253	0.31%
2023/08/11	16.2	77.78	73	78.68	77.50	-56.8	13,487	-0.42%
2023/08/10	72	78.02	48	77.96	77.90	24	13,636	0.18%
2023/08/09	15.1	80.58	19.1	81.13	79.20	-4	13,659	-0.03%
2023/08/08	21	80.11	23	79.67	79.70	-2	13,666	-0.01%
2023/08/07	2.5	80.20	4.2	80.75	80.50	-1.7	13,852	-0.01%
2023/08/04	41	80.57	21	80.27	80.70	20	13,957	0.14%
2023/08/02	26.3	81.20	43.1	80.82	80.10	-16.8	13,997	-0.12%
2023/08/01	34.3	81.22	39	81.15	81.00	-4.7	13,969	-0.03%
2023/07/31	12.2	82.49	10.9	82.62	82.00	1.3	13,957	0.01%
2023/07/28	23.1	80.95	15	81.27	81.60	8.1	13,918	0.06%
2023/07/27	87	80.01	215.5	80.75	81.00	-128.5	13,982	-0.92%	大賣/鉅額交易
2023/07/26	72.9	78.92	122	78.46	77.70	-49.1	13,895	-0.35%	大賣/
2023/07/25	46.1	78.77	105.5	79.60	79.80	-59.4	13,936	-0.43%	大賣/
2023/07/24	68.1	76.91	56.1	76.53	76.20	12	13,873	0.09%
2023/07/21	206.3	77.56	21	78.55	77.40	185.3	13,893	1.33%	大買/鉅額交易
2023/07/20	39.4	78.16	80	78.97	78.20	-40.6	14,010	-0.29%
2023/07/19	98.2	80.10	0.5	79.62	79.00	97.7	13,983	0.70%
2023/07/18	15.5	82.11	68.8	82.33	80.20	-53.3	14,165	-0.38%
2023/07/17	26	85.29	68.1	84.47	84.40	-42.1	14,604	-0.29%
2023/07/14	64.5	85.76	41.5	86.50	85.50	23.1	15,027	0.15%
2023/07/13	11.7	82.81	164.6	83.83	84.00	-152.9	15,484	-0.99%	大賣/鉅額交易
2023/07/12	16.1	80.09	45.1	80.32	80.20	-29	15,701	-0.18%
2023/07/11	71.5	81.00	64	80.12	80.00	7.5	16,083	0.05%
2023/07/10	6.5	81.80	6	81.75	81.30	0.5	16,401	0.00%
2023/07/07	13	83.38	33.6	82.58	82.30	-20.6	16,394	-0.13%
2023/07/06	6	82.92	71.4	83.45	83.50	-65.4	16,360	-0.40%
2023/07/05	6.1	82.02	31.1	82.35	81.80	-25	16,184	-0.15%
2023/07/04	28	82.76	21.8	82.80	82.40	6.2	16,023	0.04%
2023/07/03	37.8	82.11	79.2	82.05	81.80	-41.4	16,017	-0.26%
2023/06/30	5	82.28	7.1	82.54	82.60	-2.1	15,975	-0.01%
2023/06/29	15	80.63	5	80.90	80.50	10	15,906	0.06%
2023/06/28	61.6	81.47	29.1	80.87	80.80	32.5	15,888	0.20%
2023/06/27	74.2	80.57	79	80.51	79.40	-4.8	15,857	-0.03%
2023/06/26	47.2	80.84	173	81.98	82.00	-125.8	15,917	-0.79%	大賣/鉅額交易
2023/06/21	22.4	82.83	0	0.00	82.00	22.4	16,007	0.14%
2023/06/20	8.3	83.56	3.2	83.46	83.10	5.1	16,009	0.03%
2023/06/19	33.1	83.22	28	83.59	83.40	5.1	16,067	0.03%
2023/06/16	105.5	86.73	55.3	84.72	83.70	50.2	16,268	0.31%	大買/
2023/06/15	11.2	87.34	78	87.63	87.70	-66.8	16,050	-0.42%
2023/06/14	39	87.92	33.1	87.26	87.40	5.9	16,092	0.04%
2023/06/13	27.4	87.70	15.2	87.70	87.10	12.2	16,261	0.08%
2023/06/12	43.1	87.40	83.2	88.02	86.80	-40.1	16,486	-0.24%
2023/06/09	51.3	87.72	49.5	87.70	87.80	1.8	16,587	0.01%
2023/06/08	81.7	89.14	79	88.05	87.10	2.7	16,894	0.02%
2023/06/07	12	89.77	13	89.69	89.70	-1	17,277	-0.01%
2023/06/06	80.7	88.95	110.1	88.97	88.50	-29.4	17,427	-0.17%	大賣/
2023/06/05	31	91.73	116.1	93.50	90.60	-85.1	17,463	-0.49%	大賣/
2023/06/02	96.2	90.50	94	90.79	90.60	2.2	17,273	0.01%
2023/06/01	115	90.42	172	90.45	89.60	-57	17,110	-0.33%	大買/大賣/
2023/05/31	81.2	86.41	285	87.23	87.60	-203.9	16,730	-1.22%	大賣/鉅額交易
2023/05/30	105	86.72	289.6	86.83	86.60	-184.6	16,779	-1.10%	大買/大賣/鉅額交易
2023/05/29	36	83.39	37	83.55	82.80	-1	16,189	-0.01%
2023/05/26	56.1	82.92	15	83.12	82.20	41.1	16,720	0.25%
2023/05/25	112	84.41	119.2	84.71	83.40	-7.2	16,790	-0.04%	大買/大賣/
2023/05/24	36.1	83.77	71	84.86	85.30	-34.9	16,784	-0.21%
2023/05/23	30	84.81	60.6	84.11	83.70	-30.6	16,779	-0.18%
2023/05/22	43	83.00	118.2	83.37	84.20	-75.2	16,625	-0.45%	大賣/
2023/05/19	15.2	81.04	23	81.11	80.40	-7.8	16,605	-0.05%
2023/05/18	74.2	81.71	98	81.71	81.80	-23.9	17,232	-0.14%
2023/05/17	57.4	80.91	78.8	81.01	81.10	-21.4	17,202	-0.12%
2023/05/16	42.3	78.82	26.1	79.19	79.60	16.2	16,929	0.10%
2023/05/15	19.3	77.36	22	77.54	76.70	-2.7	16,975	-0.02%
2023/05/12	65.5	77.43	89	77.16	78.30	-23.5	17,522	-0.13%
2023/05/11	65.5	77.43	89	77.16	75.90	-23.5	17,605	-0.13%
2023/05/10	31	78.59	3.1	78.76	79.10	27.9	17,858	0.16%
2023/05/09	85.1	77.40	79	77.50	77.10	6.1	18,040	0.03%
2023/05/08	52.1	77.23	18.2	77.70	78.10	33.9	18,373	0.18%
2023/05/05	26.1	77.83	5	78.30	77.40	21.1	19,117	0.11%
2023/05/04	49	76.91	38	77.35	77.80	11	20,127	0.05%
2023/05/03	65.2	78.44	40	78.71	77.60	25.2	20,629	0.12%
2023/05/02	20.2	80.69	8	80.56	80.00	12.2	21,995	0.06%
2023/04/28	18	81.04	25.3	81.25	80.60	-7.3	22,329	-0.03%
2023/04/27	18	80.34	60.1	80.84	80.50	-42.1	22,911	-0.18%
2023/04/26	4.1	79.08	16	79.07	79.80	-11.9	23,222	-0.05%
2023/04/25	26.6	79.85	19.1	80.32	78.50	7.5	23,224	0.03%
2023/04/24	12.2	80.03	9.5	80.31	80.90	2.7	23,268	0.01%
2023/04/21	221.2	80.86	273	80.41	80.30	-51.8	23,333	-0.22%	大買/大賣/
2023/04/20	34.8	80.77	55.3	81.60	82.00	-20.6	23,300	-0.09%
2023/04/19	175.5	84.25	82.9	84.83	83.20	92.5	23,430	0.39%	大買/
2023/04/18	154.7	84.57	220.1	84.88	85.70	-65.4	23,376	-0.28%	大買/大賣/
2023/04/17	43.7	80.77	43.1	81.35	81.80	0.6	22,746	0.00%
2023/04/14	52.1	79.21	61.5	78.17	79.10	-9.4	22,664	-0.04%
2023/04/13	52.3	77.56	26.2	77.85	77.60	26.2	22,469	0.12%
2023/04/12	11	75.81	0.1	75.70	75.60	11	22,228	0.05%
2023/04/11	3.2	75.31	9	74.89	74.70	-5.8	22,378	-0.03%
2023/04/10	40	74.10	43.1	74.61	74.80	-3.1	22,442	-0.01%
2023/04/07	2.2	74.06	2.1	74.17	74.30	0.1	22,682	0.00%
2023/04/06	45.2	73.38	37	73.90	73.70	8.2	22,946	0.04%
2023/03/31	4	75.33	2	75.80	75.20	2	23,097	0.01%
2023/03/30	4	76.68	6.1	76.70	76.50	-2.1	23,290	-0.01%
2023/03/29	14	75.19	10.1	75.20	75.60	4	23,597	0.02%
2023/03/28	12.1	74.98	22	75.20	74.50	-9.9	24,135	-0.04%
2023/03/27	43.2	76.76	20	76.78	75.50	23.2	24,251	0.10%
2023/03/24	75.1	78.21	180.3	78.22	78.80	-105.2	24,380	-0.43%	大賣/鉅額交易
2023/03/23	14	77.01	9	77.29	77.50	5	24,792	0.02%
2023/03/22	22.1	77.92	30	77.64	76.40	-7.9	25,520	-0.03%
2023/03/21	44	78.02	72.1	77.54	77.30	-28.1	25,958	-0.11%
2023/03/20	9	75.37	24	75.80	75.80	-15	26,583	-0.06%
2023/03/17	86	74.83	90	75.11	75.70	-4	26,757	-0.01%
2023/03/16	87	75.35	84	74.19	73.90	3	27,143	0.01%
2023/03/15	25.1	77.01	21.1	76.43	75.90	4	27,463	0.01%
2023/03/14	18	75.04	25	75.21	75.50	-7	27,639	-0.03%
2023/03/13	446	75.53	198.3	74.72	76.00	247.7	27,805	0.89%	大買/大賣/鉅額交易
2023/03/10	314.7	72.88	427	72.29	72.40	-112.4	28,035	-0.40%	大買/大賣/鉅額交易
2023/03/09	59.2	76.60	38	76.36	76.00	21.2	28,440	0.07%
2023/03/08	115.9	77.50	87.7	77.69	77.60	28.2	29,589	0.10%	大買/
2023/03/07	22.5	79.29	19.1	79.23	79.20	3.4	31,679	0.01%
2023/03/06	60.6	78.74	34	78.83	79.00	26.6	32,545	0.08%
2023/03/03	154.3	78.30	39	78.37	78.10	115.3	33,580	0.34%	大買/鉅額交易
2023/03/02	137.8	79.02	110.1	79.27	78.80	27.8	33,809	0.08%	大買/大賣/
2023/03/01	121.1	82.43	137.3	81.87	81.60	-16.2	34,331	-0.05%	大買/大賣/
2023/02/24	90.2	81.40	85.1	81.85	81.30	5.1	34,926	0.01%
2023/02/23	36.1	79.35	20.2	79.15	80.00	15.9	35,006	0.05%
2023/02/22	316.6	78.35	68	78.19	78.10	248.6	35,078	0.71%	大買/鉅額交易
2023/02/21	35.1	81.44	17.5	81.14	80.90	17.6	35,210	0.05%
2023/02/20	90.1	80.07	75	80.02	80.60	15.1	35,453	0.04%
2023/02/17	77.4	80.80	50	81.07	80.00	27.4	36,109	0.08%
2023/02/16	442.9	81.54	187.2	81.71	81.50	255.7	36,232	0.71%	大買/大賣/鉅額交易
2023/02/15	24.1	78.53	39.2	78.53	77.90	-15.1	35,580	-0.04%
2023/02/14	29.2	77.34	31	77.55	77.20	-1.8	35,384	-0.01%
2023/02/13	141.3	77.68	67.1	77.77	77.50	74.2	35,365	0.21%	大買/
2023/02/10	80.5	78.72	232.3	78.71	79.00	-151.8	35,162	-0.43%	大賣/鉅額交易
2023/02/09	166.3	77.08	52	77.17	76.90	114.3	34,580	0.33%	大買/鉅額交易
2023/02/08	608.5	76.77	114	76.95	77.80	494.5	34,426	1.44%	大買/大賣/鉅額交易
2023/02/07	40	77.54	45	77.99	77.80	-5	34,045	-0.01%
2023/02/06	117.6	78.19	80	78.22	77.50	37.6	33,809	0.11%	大買/
2023/02/03	111.6	79.08	109.2	79.26	78.10	2.4	33,486	0.01%	大買/大賣/
2023/02/02	220.8	82.26	211.2	80.52	79.50	9.6	32,779	0.03%	大買/大賣/
2023/02/01	167.1	83.39	136	83.67	84.50	31.1	31,891	0.10%	大買/大賣/
2023/01/31	372.5	79.71	357	80.18	82.90	15.5	31,435	0.05%	大買/大賣/
2023/01/30	50	74.53	56.1	76.43	78.10	-6.1	30,031	-0.02%
2023/01/17	123.3	70.10	127.2	70.17	71.00	-3.9	29,893	-0.01%	大買/大賣/
2023/01/16	35.2	67.98	48.5	68.55	69.20	-13.3	29,626	-0.04%
2023/01/13	28	66.73	15	66.86	66.80	13	29,718	0.04%
2023/01/12	66	66.05	73	66.50	66.20	-7	29,684	-0.02%
2023/01/11	40	67.10	42.1	67.23	66.50	-2.1	29,471	-0.01%
2023/01/10	64	68.04	116	67.65	67.20	-52	29,388	-0.18%	大賣/
2023/01/09	141	68.30	153.8	68.30	68.20	-12.8	29,198	-0.04%	大買/大賣/
2023/01/06	52	65.77	62.1	66.22	66.20	-10.1	28,481	-0.04%
2023/01/05	19	65.18	16	65.94	65.70	3	27,989	0.01%
2023/01/04	170.1	65.24	179	65.12	65.70	-9	27,698	-0.03%	大買/大賣/
2023/01/03	14	62.99	21	62.89	63.20	-7	27,350	-0.03%
2022/12/30	41	61.84	54	61.92	62.00	-13	27,175	-0.05%
2022/12/29	66.1	60.08	88	60.73	61.40	-22	27,061	-0.08%
2022/12/28	31	61.94	29	61.52	61.60	2	26,892	0.01%
2022/12/27	31.2	61.68	34	61.93	61.90	-2.9	26,747	-0.01%
2022/12/26	90.1	59.74	79	60.51	61.10	11.1	26,468	0.04%
2022/12/23	38	59.00	25	59.41	59.10	13	26,197	0.05%
2022/12/22	101	60.39	84.1	60.10	59.70	16.9	25,954	0.07%	大買/
2022/12/21	118	61.01	115	60.62	60.00	3	25,720	0.01%	大買/大賣/
2022/12/20	145	63.72	118	61.91	61.40	27	25,370	0.11%	大買/大賣/
2022/12/19	122	64.27	114.1	64.43	64.20	7.9	24,857	0.03%	大買/大賣/
2022/12/16	77.7	64.54	45.1	64.81	64.10	32.6	24,654	0.13%
2022/12/15	128.4	67.76	113	67.64	66.50	15.4	24,382	0.06%	大買/大賣/
2022/12/14	216.3	67.33	217	67.09	66.80	-0.7	23,822	0.00%	大買/大賣/
2022/12/13	146	65.57	185.1	65.33	65.00	-39.1	23,062	-0.17%	大買/大賣/
2022/12/12	208.2	64.98	202.2	65.35	66.60	6.1	22,467	0.03%	大買/大賣/
2022/12/09	59	62.28	40	62.36	62.30	19	21,593	0.09%
2022/12/08	95	62.68	75.9	62.72	63.00	19.1	21,338	0.09%
2022/12/07	216.2	64.59	191	64.00	63.40	25.2	20,901	0.12%	大買/大賣/
2022/12/06	264.3	65.57	253	64.88	64.90	11.3	20,373	0.06%	大買/大賣/
2022/12/05	125.5	66.82	234.1	66.97	66.90	-108.6	19,893	-0.55%	大買/大賣/鉅額交易
2022/12/02	186.6	67.22	352.1	66.83	66.70	-165.4	19,576	-0.84%	大買/大賣/鉅額交易
2022/12/01	526	66.91	136.1	67.17	67.90	389.9	18,949	2.06%	大買/大賣/鉅額交易
2022/11/30	434.4	65.34	374.3	64.89	65.20	60.1	18,126	0.33%	大買/大賣/
2022/11/29	697	66.89	1,007.7	64.81	63.70	-310.6	16,812	-1.85%	大買/大賣/鉅額交易
2022/11/28	404.2	62.09	375.6	62.00	64.80	28.6	14,714	0.19%	大買/大賣/
2022/11/25	264.2	59.45	268.2	59.12	60.60	-4	14,089	-0.03%	大買/大賣/
2022/11/24	29	57.23	30.7	57.28	57.70	-1.6	12,958	-0.01%
2022/11/23	398.2	57.13	64.6	56.91	57.10	333.7	12,521	2.66%	大買/鉅額交易
2022/11/22	117	54.95	92	54.67	54.90	25	11,541	0.22%	大買/
2022/11/21	341	52.75	400.1	52.92	54.10	-59.1	10,587	-0.56%	大買/大賣/
2022/11/18	50.3	49.15	54	49.58	49.20	-3.7	9,933	-0.04%
2022/11/17	40	51.25	139	51.03	50.20	-99	9,704	-1.02%	大賣/
2022/11/16	191.1	50.27	36	49.95	50.90	155.1	9,257	1.68%	大買/鉅額交易
2022/11/15	83.1	50.23	66.1	50.57	51.10	17	8,791	0.19%
2022/11/14	69.2	48.14	86.2	48.97	49.50	-17.1	7,961	-0.21%
2022/11/11	2	44.85	3	45.08	45.00	-1	7,484	-0.01%
2022/11/10	20	44.59	26	44.42	44.40	-6	7,462	-0.08%
2022/11/09	17	44.98	7	45.17	44.80	10	7,416	0.13%
2022/11/08	13	45.56	6	45.53	45.35	7	7,303	0.10%
2022/11/07	6	45.73	0	0.00	45.75	6	7,330	0.08%
2022/11/04	17	44.90	18.1	44.10	45.05	-1.1	7,310	-0.02%
2022/11/03	9.1	44.71	13	44.62	44.45	-3.9	7,270	-0.05%
2022/11/02	7.1	45.96	1	45.55	45.20	6.1	7,337	0.08%
2022/11/01	0.1	45.13	0	0.00	45.60	0.1	7,586	0.00%
2022/10/31	12.1	45.82	19.2	45.82	45.60	-7.1	7,566	-0.09%
2022/10/28	29.4	45.90	10.1	45.60	45.75	19.3	7,556	0.26%
2022/10/27	2	45.10	18.4	45.67	46.55	-16.4	7,447	-0.22%
2022/10/26	39	44.80	29	44.63	44.40	10	7,331	0.14%
2022/10/25	53.1	44.71	53	44.25	44.30	0.1	7,207	0.00%
2022/10/24	53.1	46.10	34.1	45.83	46.00	19	6,936	0.27%
2022/10/21	34.1	43.63	52	43.75	45.05	-17.9	6,516	-0.28%
2022/10/20	25.1	41.40	6	41.48	41.35	19.1	5,996	0.32%
2022/10/19	1	43.20	10	43.38	43.00	-9	5,965	-0.15%
2022/10/18	9	43.09	1	42.80	42.80	8	6,023	0.13%
2022/10/17	1.2	43.01	1	43.30	43.45	0.2	6,156	0.00%
2022/10/14	0	0.00	33	42.72	42.80	-33	6,177	-0.53%
2022/10/13	11	41.90	7	42.62	41.05	4	6,136	0.07%
2022/10/12	0	0.00	0.7	41.10	41.05	-0.7	6,071	-0.01%
2022/10/11	60	41.36	35	41.09	40.80	25	6,175	0.40%
2022/10/07	8.1	42.95	16	42.95	42.90	-7.9	6,221	-0.13%
2022/10/06	0.2	41.55	0	0.00	41.25	0.2	6,295	0.00%
2022/10/05	2.2	41.94	0	0.00	41.20	2.2	6,646	0.03%
2022/10/04	0.1	41.19	1	41.45	41.20	-1	6,824	-0.01%
2022/10/03	2	40.80	0	0.00	40.75	2	7,032	0.03%
2022/09/30	4	40.43	4	41.05	41.05	0	7,162	0.00%
2022/09/29	2	41.60	2	41.55	41.55	0	7,232	0.00%
2022/09/28	90	41.95	6	41.43	41.20	84	7,355	1.14%
2022/09/27	252	42.93	13	43.05	42.65	239	7,378	3.24%	大買/鉅額交易
2022/09/26	0	0.00	3	42.42	41.85	-3	7,436	-0.04%
2022/09/23	8	43.34	5	42.95	42.85	3	7,635	0.04%
2022/09/22	0	0.00	7	43.57	43.45	-7	7,823	-0.09%
2022/09/21	10	42.95	0	0.00	42.60	10	8,031	0.12%
2022/09/20	2	42.98	4	42.78	43.30	-2	8,266	-0.02%
2022/09/16	0	42.05	0	0.00	41.95	0	8,792	0.00%
2022/09/15	2	42.15	2	42.05	42.05	0	9,548	0.00%
2022/09/14	22	42.21	22	42.20	42.20	0	9,969	0.00%
2022/09/13	23	42.14	22	42.15	42.15	1	10,474	0.01%
2022/09/12	0	42.35	32	41.89	42.30	-32	10,661	-0.30%
2022/09/08	22	41.92	23	42.29	42.35	-1	10,844	-0.01%
2022/09/06	31	42.33	52	42.09	42.05	-21	11,057	-0.19%
2022/09/05	39	43.67	36	43.42	43.40	3	11,033	0.03%
2022/09/02	44	42.57	33	43.63	43.85	11	11,015	0.10%
2022/09/01	55.1	42.97	29	43.12	43.20	26.1	10,804	0.24%
2022/08/31	1	40.85	0	0.00	41.25	1	10,484	0.01%
2022/08/30	12	40.46	11	40.69	40.60	1	10,489	0.01%
2022/08/29	10	40.33	16	40.30	40.15	-6	10,523	-0.06%
2022/08/26	1	40.80	10	41.10	41.00	-9	10,537	-0.09%
2022/08/25	11	39.89	0	0.00	39.85	11	10,558	0.10%
2022/08/24	0	40.90	4	40.75	40.70	-4	10,758	-0.04%
2022/08/23	5	40.91	0	0.00	40.85	5	10,817	0.05%
2022/08/22	2	40.80	10	41.10	40.85	-8	10,847	-0.07%
2022/08/19	10.1	41.35	1.3	41.39	41.30	8.7	10,809	0.08%
2022/08/18	5	41.55	1	41.50	41.50	4	10,867	0.04%
2022/08/17	1	42.00	2	42.25	41.95	-1	10,930	-0.01%
2022/08/16	3	42.13	1	42.50	42.40	2	10,886	0.02%
2022/08/15	22	42.71	8	42.56	42.55	14	10,870	0.13%
2022/08/12	5	42.21	8	41.89	42.40	-3	10,881	-0.03%
2022/08/11	30	41.95	27	41.99	41.80	3	10,866	0.03%
2022/08/10	1	41.86	1	42.15	41.95	0	10,869	0.00%
2022/08/09	10	41.49	8	41.69	42.20	2	10,889	0.02%
2022/08/08	25.4	40.25	20	41.09	41.45	5.4	10,907	0.05%
2022/08/05	3	43.93	1	44.10	43.80	2	10,664	0.02%
2022/08/04	34.2	43.80	52	43.13	43.25	-17.8	10,610	-0.17%
2022/08/03	7	44.46	9	44.37	44.05	-2	10,503	-0.02%
2022/08/02	2	45.10	3.2	45.10	45.10	-1.1	10,414	-0.01%
2022/08/01	2	45.38	3	45.80	45.55	-1	10,361	-0.01%
2022/07/29	8	45.61	6	45.61	45.75	2	10,334	0.02%
2022/07/28	63	45.72	35	45.46	45.45	28	10,296	0.27%
2022/07/27	4	46.06	2	46.03	46.20	2	10,234	0.02%
2022/07/26	19	45.58	19	45.75	45.55	0	10,166	0.00%
2022/07/25	7	44.91	6.2	45.27	45.80	0.9	10,061	0.01%
2022/07/22	38.6	45.66	33.2	45.81	45.95	5.5	9,867	0.06%
2022/07/21	40.2	46.31	44.1	46.78	46.95	-3.9	9,614	-0.04%
2022/07/20	20.3	47.68	14	48.03	47.50	6.3	9,444	0.07%
2022/07/19	13	47.93	1	48.05	48.05	12	9,371	0.13%
2022/07/18	7	47.78	24	47.95	48.50	-17	9,321	-0.18%
2022/07/15	14.1	48.24	4.1	48.01	48.00	10	9,207	0.11%
2022/07/14	28	48.91	12	48.95	49.00	16	9,075	0.18%
2022/07/13	55.2	48.09	42	48.21	49.00	13.2	8,896	0.15%
2022/07/12	3.1	46.57	20	46.62	46.90	-16.9	8,479	-0.20%
2022/07/11	6	45.92	28	46.29	46.10	-22	8,246	-0.27%
2022/07/08	3	44.49	5	44.58	44.70	-2	8,045	-0.02%
2022/07/07	2	43.78	2	43.68	43.70	0	7,907	0.00%
2022/07/06	11	43.29	2	42.50	42.50	9	7,786	0.12%
2022/07/05	1	44.85	1	44.50	44.50	0	7,651	0.00%
2022/07/04	6	44.75	5.2	44.72	44.40	0.8	7,573	0.01%
2022/07/01	19	45.32	4	44.40	44.40	15	7,468	0.20%
2022/06/30	26	47.04	21	47.18	47.20	5	7,202	0.07%
2022/06/29	10	48.25	7.2	47.76	47.50	2.9	6,978	0.04%
2022/06/28	46	48.79	25	48.72	48.35	21	6,707	0.31%
2022/06/27	75	49.59	49	49.29	50.20	26	6,443	0.40%
2022/06/24	18.2	50.02	61.8	49.87	50.00	-43.6	6,089	-0.72%
2022/06/23	53.2	50.62	60.2	50.34	50.50	-7	5,800	-0.12%
2022/06/22	17.1	49.53	12	49.33	49.10	5.1	4,986	0.10%
2022/06/21	38	47.81	48	48.32	49.75	-10	4,553	-0.22%
2022/06/20	10.4	44.93	9.2	45.67	45.30	1.3	3,987	0.03%
2022/06/17	0	45.44	11	45.99	46.10	-11	3,770	-0.29%
2022/06/16	18	46.18	22	46.37	45.80	-4	3,557	-0.11%
2022/06/15	0.1	45.44	5	45.57	45.40	-4.9	3,336	-0.15%
2022/06/14	3	44.24	2	44.35	44.80	1	3,285	0.03%
2022/06/13	0	45.30	2	44.85	45.40	-2	3,201	-0.06%
2022/06/10	0	44.87	0	0.00	45.40	0	3,116	0.00%
2022/06/09	1	45.10	6	45.06	45.20	-5	3,089	-0.16%
2022/06/08	8	44.29	2	44.70	44.35	6	3,099	0.20%
2022/06/07	4	44.26	1	44.70	44.35	3	3,070	0.10%
2022/06/06	3	44.80	1	45.00	44.70	2	3,007	0.07%
2022/06/02	13.1	45.41	0	0.00	45.15	13.1	3,005	0.43%
2022/06/01	9	45.22	13.4	45.72	45.80	-4.4	2,937	-0.15%
2022/05/31	0	43.95	7	44.00	44.45	-7	2,668	-0.26%
2022/05/30	0	43.18	1.7	43.28	43.70	-1.7	2,530	-0.07%
2022/05/27	3	43.32	9	43.38	43.30	-6	2,472	-0.24%
2022/05/26	7	43.27	10.2	43.48	43.15	-3.2	2,442	-0.13%
2022/05/25	8	43.28	14	42.94	43.15	-6	2,352	-0.25%
2022/05/24	0	41.94	1	41.85	42.15	-1	2,309	-0.04%
2022/05/23	1	42.05	2	41.95	42.10	-1	2,264	-0.04%
2022/05/20	2	42.25	1	42.00	41.95	1	2,280	0.04%
2022/05/19	14	41.40	24	41.78	42.20	-10	2,270	-0.44%
2022/05/18	0	41.85	20	42.13	42.05	-20	2,204	-0.91%
2022/05/17	2.2	41.92	2	41.80	41.95	0.2	2,198	0.01%
2022/05/16	10	41.65	41	41.88	42.00	-31	2,128	-1.46%
2022/05/13	1	40.05	2	40.00	40.10	-1	1,945	-0.05%
2022/05/10	1	38.65	5	38.50	38.65	-4	1,859	-0.22%
2022/05/09	0	0.00	2	38.80	38.70	-2	1,865	-0.11%
2022/04/29	0	0.00	1	40.10	39.60	-1	1,908	-0.05%
2022/04/28	3	39.48	0.1	39.55	39.60	3	1,960	0.15%
2022/04/27	0	0.00	2	39.30	39.60	-2	1,972	-0.10%
2022/04/22	0	0.00	0.1	41.05	41.20	-0.1	2,099	-0.01%
2022/04/21	2.1	41.52	1	41.35	41.10	1.1	2,154	0.05%
2022/04/15	0	0.00	1	40.25	40.55	-1	2,267	-0.04%
2022/04/13	0.1	40.10	0	0.00	39.95	0.1	2,372	0.00%
2022/04/11	1	39.80	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	40.00	0	0.00	39.90	1	2,754	0.04%
2022/04/01	3	40.30	0	0.00	40.35	3	2,797	0.11%
2022/03/28	0	0.00	1	40.15	40.10	-1	2,875	-0.03%
2022/03/24	0.1	40.55	0	0.00	40.55	0.1	2,930	0.00%
2022/03/18	0.2	39.60	0	0.00	39.80	0.2	3,030	0.01%
2022/03/17	3	39.57	3	39.60	39.60	0	3,024	0.00%
2022/03/16	1	38.80	32	39.00	39.00	-31	3,028	-1.02%
2022/03/15	21	38.95	14	38.80	38.85	7	3,033	0.23%
2022/03/14	6	39.09	3	39.05	39.10	3	3,026	0.10%
2022/03/11	24	39.37	0	0.00	39.05	24	3,025	0.79%
2022/03/09	0	0.00	5	39.20	39.30	-5	2,948	-0.17%
2022/03/08	0.1	38.90	0	0.00	38.90	0.1	2,973	0.00%
2022/03/07	2	39.83	0	0.00	39.70	2	2,936	0.07%
2022/03/04	1.2	40.87	1	40.85	40.90	0.2	2,906	0.01%
2022/03/03	3.1	41.44	0	0.00	41.25	3.1	2,969	0.10%
2022/03/02	0	0.00	2	41.00	41.25	-2	3,053	-0.07%
2022/02/25	8	40.76	0	0.00	40.85	8	3,128	0.26%
2022/02/24	21	41.21	0	0.00	40.70	21	3,250	0.65%
2022/02/23	4	41.95	0	0.00	41.85	4	3,355	0.12%
2022/02/22	13	41.72	1	42.15	41.75	12	3,515	0.34%
2022/02/17	0	0.00	11	42.25	42.25	-11	3,963	-0.28%
2022/02/15	0.1	41.75	0	0.00	41.55	0.1	4,040	0.00%
2022/02/10	3	41.65	0	0.00	41.85	3	4,201	0.07%
2022/02/09	20	41.83	2	41.90	42.00	18	4,231	0.43%
2022/02/08	3	41.85	2	42.05	42.05	1	4,253	0.02%
2022/02/07	5	41.20	6	41.70	41.75	-1	4,312	-0.02%
2022/01/25	10	41.00	2	40.85	40.80	8	4,417	0.18%
2022/01/24	0.1	41.00	10	41.30	41.35	-9.9	4,453	-0.22%
2022/01/21	6	41.60	0	0.00	41.35	6	4,537	0.13%
2022/01/20	0	0.00	1.1	42.05	42.00	-1.1	4,538	-0.02%
2022/01/19	16.2	42.30	0	0.00	41.80	16.2	4,576	0.35%
2022/01/17	0	0.00	1	43.05	43.10	-1	4,644	-0.02%
2022/01/14	10.6	43.45	0	0.00	43.55	10.6	4,736	0.22%
2022/01/13	2.4	43.66	7	43.50	43.45	-4.6	4,898	-0.09%
2022/01/12	0	0.00	5	42.65	42.60	-5	4,951	-0.10%
2022/01/11	0	0.00	1	42.95	42.75	-1	5,175	-0.02%
2022/01/10	0.2	43.08	1	43.15	43.30	-0.8	5,515	-0.01%
2022/01/07	3.4	43.74	1	43.75	43.60	2.4	5,730	0.04%
2022/01/06	0	0.00	1	43.45	43.60	-1	5,794	-0.02%
2022/01/05	0.1	43.50	3	43.55	43.55	-2.9	5,988	-0.05%
2022/01/04	2	43.05	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	30.2	42.46	42.85	-30.2	6,645	-0.45%
2021/12/30	3	41.98	8	41.92	41.90	-5	6,725	-0.07%
2021/12/29	13	41.90	3	42.05	42.05	10	6,916	0.14%
2021/12/28	1	41.85	1	41.95	41.85	0	6,959	0.00%
2021/12/27	0	0.00	4	42.03	42.00	-4	7,032	-0.06%
2021/12/24	0	0.00	3	41.98	42.30	-3	7,180	-0.04%
2021/12/23	0	0.00	10	41.90	41.95	-10	7,243	-0.14%
2021/12/21	0	0.00	7	41.91	41.80	-7	7,547	-0.09%
2021/12/20	0	0.00	5	41.80	41.85	-5	7,868	-0.06%
2021/12/17	0	0.00	4	41.83	41.85	-4	8,019	-0.05%
2021/12/16	0	0.00	10	41.44	41.25	-10	8,246	-0.12%
2021/12/15	2	41.23	0	0.00	41.15	2	8,731	0.02%
2021/12/14	5	41.20	6	41.16	41.10	-1	9,503	-0.01%
2021/12/13	0	0.00	2	41.68	41.55	-2	9,818	-0.02%
2021/12/10	14	41.48	2	41.50	41.35	12	10,132	0.12%
2021/12/09	7.3	41.74	6	42.13	41.70	1.3	10,150	0.01%
2021/12/08	7	41.85	0	0.00	41.70	7	10,165	0.07%
2021/12/07	3	41.60	1	41.70	41.90	2	10,150	0.02%
2021/12/06	2	41.38	0	0.00	41.55	2	10,137	0.02%
2021/12/03	8	41.44	2	41.50	41.45	6	10,151	0.06%
2021/12/02	3	41.30	0	0.00	41.30	3	10,165	0.03%
2021/12/01	3	41.02	3	41.57	41.55	0	10,150	0.00%
2021/11/30	7.1	41.15	5	41.60	41.00	2.1	10,150	0.02%
2021/11/29	9	40.84	5	41.15	41.10	4	10,145	0.04%
2021/11/26	6	41.79	0	0.00	41.60	6	10,092	0.06%
2021/11/25	0	0.00	5	43.00	42.40	-5	10,021	-0.05%
2021/11/24	1	42.75	4	42.78	42.80	-3	10,011	-0.03%
2021/11/23	11	43.62	40.1	43.97	43.15	-29.1	9,994	-0.29%
2021/11/22	7	44.02	6	44.16	44.05	1	9,908	0.01%
2021/11/19	1	43.40	6.1	43.78	43.30	-5.1	9,740	-0.05%
2021/11/18	4	43.29	2	43.25	43.10	2	9,587	0.02%
2021/11/17	3	43.13	3	43.52	43.40	0	9,523	0.00%
2021/11/16	2	43.40	8	42.87	43.35	-6	9,379	-0.06%
2021/11/15	0	0.00	21	41.93	41.90	-21	9,147	-0.23%
2021/11/12	1	41.75	24	41.71	41.85	-23	9,137	-0.25%
2021/11/11	24	40.90	1	40.80	40.80	23	9,095	0.25%
2021/11/10	0	0.00	0.1	41.65	41.55	-0.1	9,033	0.00%
2021/11/09	1	42.05	16.5	41.89	42.10	-15.5	9,018	-0.17%
2021/11/08	3	41.55	0	0.00	41.50	3	8,969	0.03%
2021/11/05	6.1	41.63	0	0.00	41.85	6.1	8,947	0.07%
2021/11/04	3	42.03	6	41.68	41.50	-3	8,966	-0.03%
2021/11/03	2	41.35	2	41.40	41.40	0	8,918	0.00%
2021/11/02	3	41.87	17	42.12	41.50	-14	8,965	-0.16%
2021/11/01	11	41.32	4	41.25	41.35	7	8,871	0.08%
2021/10/29	16	41.32	2	42.10	41.10	14	8,813	0.16%
2021/10/28	4	41.99	3.2	42.30	41.90	0.9	8,730	0.01%
2021/10/27	6	42.23	2	42.25	42.25	4	8,705	0.05%
2021/10/26	9	42.58	3	42.35	42.40	6	8,666	0.07%
2021/10/25	21	42.49	0	0.00	42.70	21	8,597	0.24%
2021/10/21	6	42.88	49	43.09	43.10	-43	8,420	-0.51%
2021/10/20	9	41.83	16.2	41.52	41.40	-7.2	8,208	-0.09%
2021/10/19	14.2	42.39	13	42.16	41.90	1.2	8,091	0.01%
2021/10/18	32	43.23	7.6	43.01	42.15	24.4	7,879	0.31%
2021/10/15	1.3	43.57	13	43.95	44.25	-11.7	7,551	-0.15%
2021/10/14	3	43.02	2	42.95	42.95	1	7,346	0.01%
2021/10/13	5.1	43.09	13.9	42.62	43.65	-8.9	7,244	-0.12%
2021/10/12	11.1	43.32	13.4	43.63	42.70	-2.3	7,081	-0.03%
2021/10/08	34.1	44.26	36	44.29	44.20	-1.9	6,883	-0.03%
2021/10/07	21.1	42.64	16.5	42.74	43.05	4.6	6,326	0.07%
2021/10/06	6.6	41.57	43	41.96	42.15	-36.4	6,118	-0.59%
2021/10/05	0	40.30	0	0.00	40.30	0	5,905	0.00%
2021/10/04	3.1	40.52	2	40.55	40.60	1.1	5,852	0.02%
2021/10/01	33.1	41.33	1	40.55	40.25	32.1	5,782	0.55%
2021/09/30	13	42.12	3	42.45	42.70	10	5,642	0.18%
2021/09/29	8.1	42.16	3	42.23	42.00	5.1	5,550	0.09%
2021/09/28	7	42.35	16.1	42.88	42.80	-9.1	5,453	-0.17%
2021/09/27	10	44.29	15	44.37	43.10	-5	5,411	-0.09%
2021/09/24	9	43.79	7.2	43.61	44.00	1.8	5,138	0.03%
2021/09/23	7.1	43.44	20	43.25	43.80	-13	4,989	-0.26%
2021/09/22	38.4	44.26	48	44.19	43.70	-9.6	4,756	-0.20%
2021/09/17	59	43.57	111.5	44.08	43.95	-52.5	4,291	-1.22%	大賣/
2021/09/16	75.5	40.84	23.1	41.53	41.15	52.4	3,610	1.45%
2021/09/15	32.5	39.41	22.3	40.08	40.30	10.2	3,399	0.30%
2021/09/13	1	37.90	5	37.96	38.05	-4	3,189	-0.13%
2021/09/08	2.1	36.95	0	0.00	36.90	2.1	3,339	0.06%
2021/09/07	0	0.00	2	37.50	37.50	-2	3,374	-0.06%
2021/09/06	20	37.70	0	0.00	37.50	20	3,386	0.59%
2021/09/03	0	38.05	0	0.00	38.10	0	3,381	0.00%
2021/09/02	2	37.90	1	38.15	37.85	1	3,378	0.03%
2021/09/01	1	37.90	0	0.00	38.00	1	3,369	0.03%
2021/08/31	20.1	37.65	0.2	37.77	37.85	19.9	3,366	0.59%
2021/08/30	0	0.00	10	38.30	38.10	-10	3,373	-0.30%
2021/08/27	15	37.88	2	38.00	38.00	13	3,369	0.39%
2021/08/25	0.1	37.30	0	0.00	37.30	0.1	3,369	0.00%
2021/08/24	10	37.00	10	36.83	36.95	0	3,388	0.00%
2021/08/23	10	36.65	0	0.00	36.65	10	3,411	0.29%
2021/08/20	0.2	36.50	0	0.00	36.35	0.2	3,439	0.01%
2021/08/19	2	36.60	0	0.00	36.70	2	3,468	0.06%
2021/08/18	14	36.61	10	37.10	37.55	4	3,469	0.12%
2021/08/17	2	37.30	0	0.00	37.00	2	3,480	0.06%
2021/08/16	1.1	37.90	1	38.00	37.80	0.1	3,481	0.00%
2021/08/13	3	38.55	0	0.00	38.50	3	3,483	0.09%
2021/08/11	2	39.10	6	39.18	39.15	-4	3,558	-0.11%
2021/08/10	5	39.58	0	0.00	39.40	5	3,646	0.14%
2021/08/09	2	40.78	1	40.55	40.35	1	3,746	0.03%
2021/08/06	6	41.36	3	41.37	40.90	3	3,899	0.08%
2021/08/05	0.1	40.10	0	0.00	40.10	0.1	3,965	0.00%
2021/08/04	0	0.00	1.5	39.65	40.00	-1.5	4,156	-0.04%
2021/08/03	3	39.45	15	39.46	39.40	-12	4,282	-0.28%
2021/08/02	10	40.15	0	0.00	40.30	10	4,323	0.23%
2021/07/29	0	0.00	1	40.20	40.25	-1	4,468	-0.02%
2021/07/28	3	39.57	1	39.50	39.70	2	4,571	0.04%
2021/07/27	0.4	41.00	0	40.75	40.40	0.4	4,794	0.01%
2021/07/26	2	40.90	0	0.00	40.85	2	4,940	0.04%
2021/07/23	0	0.00	4	41.00	41.00	-4	5,029	-0.08%
2021/07/22	1	40.70	0	0.00	40.70	1	5,087	0.02%
2021/07/21	5.1	39.81	3.2	39.86	40.00	2	5,135	0.04%
2021/07/20	3.1	40.70	0	0.00	40.60	3.1	5,149	0.06%
2021/07/19	1.1	41.37	2	41.70	41.35	-0.9	5,206	-0.02%
2021/07/16	2	42.85	2	42.55	42.50	0	5,419	0.00%
2021/07/14	0	0.00	3.4	41.52	41.15	-3.4	5,798	-0.06%
2021/07/13	1	42.55	3	41.95	42.00	-2	5,921	-0.03%
2021/07/12	2	42.55	0	42.10	42.50	2	6,040	0.03%
2021/07/09	0	0.00	1	42.00	41.95	-1	6,373	-0.02%
2021/07/08	0.1	42.10	1	42.00	42.00	-0.9	6,864	-0.01%
2021/07/07	1	42.75	10	42.65	42.60	-9	7,496	-0.12%
2021/07/06	1	42.75	5	42.80	42.70	-4	7,871	-0.05%
2021/07/05	12.4	43.57	7	43.12	42.80	5.4	8,124	0.07%
2021/07/02	0.2	42.70	8	42.99	43.00	-7.8	8,189	-0.10%
2021/07/01	1	42.65	6	42.68	42.15	-5	8,194	-0.06%
2021/06/30	1	42.65	0	0.00	42.60	1	8,237	0.01%
2021/06/29	0	0.00	1	42.35	42.30	-1	8,331	-0.01%
2021/06/28	1	42.50	1.1	42.48	42.50	-0.1	8,484	0.00%
2021/06/25	17	42.71	4	42.54	42.50	13	8,515	0.15%
2021/06/24	3.7	42.38	2	42.40	42.75	1.7	8,614	0.02%
2021/06/23	5	41.51	12	40.83	41.60	-7	8,997	-0.08%
2021/06/22	0.4	39.80	0	0.00	40.00	0.4	9,683	0.00%
2021/06/21	10.2	39.60	0	0.00	39.50	10.2	10,778	0.09%
2021/06/18	1	40.45	10	40.40	40.50	-9	10,830	-0.08%
2021/06/16	0	0.00	22	40.03	40.05	-22	10,903	-0.20%
2021/06/15	0	0.00	4	39.46	39.40	-4	11,015	-0.04%
2021/06/11	0	0.00	5	40.00	39.65	-5	11,273	-0.04%
2021/06/08	17	39.68	1	39.80	39.65	16	11,406	0.14%
2021/06/07	10	39.73	0	0.00	39.80	10	11,473	0.09%
2021/06/04	0	0.00	27	40.12	40.15	-27	11,526	-0.23%
2021/06/03	1	40.05	7.3	40.26	40.10	-6.3	11,617	-0.05%
2021/06/02	1	39.75	3	39.90	40.10	-2	11,720	-0.02%
2021/06/01	0	0.00	20	40.05	40.10	-20	11,728	-0.17%
2021/05/31	0	0.00	1	40.00	39.45	-1	11,793	-0.01%
2021/05/28	1	39.60	12	39.55	39.70	-11	11,827	-0.09%
2021/05/27	0	0.00	11	39.03	38.80	-11	11,868	-0.09%
2021/05/26	30	39.23	30	39.45	39.80	0	11,895	0.00%
2021/05/25	4	39.85	5	39.87	39.55	-1	12,015	-0.01%
2021/05/24	2	39.25	36	39.48	39.50	-34	12,265	-0.28%
2021/05/21	3	39.20	3	39.35	39.20	0	12,377	0.00%
2021/05/20	22	39.07	22	38.78	38.60	0	12,562	0.00%
2021/05/19	4	38.85	4	38.78	39.20	0	12,798	0.00%
2021/05/18	12	37.50	5.1	38.11	38.85	6.9	12,797	0.05%
2021/05/17	38.8	37.23	34	36.08	36.00	4.8	12,762	0.04%
2021/05/14	21	39.51	4	39.55	38.90	17	12,672	0.13%
2021/05/13	36.2	38.00	4	37.71	38.40	32.2	12,556	0.26%
2021/05/12	7.1	37.50	111.2	38.63	38.10	-104.1	12,478	-0.83%	大賣/鉅額交易
2021/05/11	32	40.32	2	41.43	40.60	30	12,357	0.24%
2021/05/10	0	0.00	1	43.25	43.20	-1	12,322	-0.01%
2021/05/07	2.2	41.89	2.1	41.92	42.90	0.1	12,358	0.00%
2021/05/06	2	41.00	1	41.20	40.55	1	12,440	0.01%
2021/05/05	26.1	40.11	7	40.31	40.40	19.1	12,720	0.15%
2021/05/04	65.3	40.58	107	42.76	40.50	-41.7	12,698	-0.33%	大賣/
2021/05/03	113	44.66	87.4	43.80	42.95	25.7	12,571	0.20%	大買/
2021/04/29	12	45.20	11	45.50	45.40	1	12,565	0.01%
2021/04/28	106	45.48	90.2	45.21	45.15	15.8	12,567	0.13%	大買/
2021/04/27	6.1	45.22	1	45.70	45.60	5.1	12,645	0.04%
2021/04/26	2	45.00	1	45.00	44.75	1	12,694	0.01%
2021/04/23	148	44.71	78.4	44.84	44.60	69.6	12,780	0.54%	大買/
2021/04/22	130.2	46.14	15.1	44.81	44.35	115.1	12,901	0.89%	大買/鉅額交易
2021/04/21	6	46.63	1	46.51	46.50	5	12,842	0.04%
2021/04/20	51	47.01	57	47.17	47.85	-6	12,734	-0.05%
2021/04/19	5.2	46.21	96	46.43	46.40	-90.9	12,771	-0.71%
2021/04/16	81	45.86	128.1	45.57	45.65	-47.1	12,810	-0.37%	大賣/
2021/04/15	87.3	45.87	65.6	45.97	45.55	21.7	12,884	0.17%
2021/04/14	85.2	46.70	89.3	47.11	47.20	-4.1	12,794	-0.03%
2021/04/13	102.4	46.77	96.2	47.75	46.80	6.2	13,010	0.05%	大買/
2021/04/12	117	45.94	119	45.83	46.30	-2	12,787	-0.02%	大買/大賣/
2021/04/09	125.6	44.81	80.3	45.02	44.70	45.3	13,190	0.34%	大買/
2021/04/08	28	43.98	22	43.96	44.05	6	13,439	0.04%
2021/04/07	22.3	43.95	21	43.91	43.95	1.2	13,403	0.01%
2021/04/06	2.2	44.15	4	44.28	44.00	-1.8	13,536	-0.01%
2021/04/01	65.3	44.13	57	44.11	44.45	8.3	14,220	0.06%
2021/03/31	57	43.91	63	44.00	44.05	-6	14,437	-0.04%
2021/03/30	45.1	43.32	52	43.24	43.35	-6.9	14,258	-0.05%
2021/03/29	33.4	43.04	64.1	43.63	43.45	-30.7	14,224	-0.22%
2021/03/26	68.1	44.06	72	43.59	43.25	-3.9	14,084	-0.03%
2021/03/25	223.6	46.49	134.5	46.07	45.10	89.1	13,578	0.66%	大買/大賣/
2021/03/24	65.6	44.48	157.4	46.00	46.65	-91.8	12,788	-0.72%	大賣/
2021/03/23	1	43.00	0	0.00	42.45	1	11,679	0.01%
2021/03/22	45	42.02	35	42.20	42.45	10	11,591	0.09%
2021/03/19	5.1	42.05	25	42.15	42.10	-19.9	11,540	-0.17%
2021/03/18	24	43.47	19	43.61	42.80	5	11,438	0.04%
2021/03/17	16.1	43.11	5	43.70	43.30	11.1	11,313	0.10%
2021/03/16	2	42.48	16	42.83	42.75	-14	11,058	-0.13%
2021/03/15	2.6	42.39	3	42.47	42.25	-0.4	10,985	0.00%
2021/03/12	1.1	42.43	0.3	42.40	42.50	0.9	10,965	0.01%
2021/03/11	2	42.48	0	0.00	42.40	2	10,998	0.02%
2021/03/10	2	42.80	7	42.35	42.35	-5	10,968	-0.05%
2021/03/09	3	42.23	0	0.00	42.85	3	10,911	0.03%
2021/03/08	5	42.50	8	42.86	42.10	-3	10,839	-0.03%
2021/03/05	0	0.00	1	41.70	41.50	-1	10,725	-0.01%
2021/03/04	11	41.61	3	41.75	41.60	8	10,714	0.07%
2021/03/03	2.1	41.63	3	41.78	41.85	-0.9	10,655	-0.01%
2021/03/02	2.2	42.07	1	41.50	41.20	1.2	10,597	0.01%
2021/02/26	0.2	42.20	0	0.00	41.65	0.2	10,553	0.00%
2021/02/25	6	42.59	28	42.35	42.60	-22	10,566	-0.21%
2021/02/24	42.2	42.15	3	42.67	41.40	39.2	10,518	0.37%
2021/02/23	5	42.95	7	43.56	43.55	-2	10,325	-0.02%
2021/02/22	24	43.10	9.1	42.89	42.90	14.9	10,227	0.15%
2021/02/19	9	42.71	3.3	42.06	43.70	5.7	10,159	0.06%
2021/02/18	1	40.66	0	0.00	41.10	1	9,965	0.01%
2021/02/17	1	40.65	55	40.79	40.90	-54	10,053	-0.54%
2021/02/05	5	40.08	0	0.00	40.00	5	10,018	0.05%
2021/02/04	32	40.61	80	40.38	40.35	-48	9,982	-0.48%
2021/02/03	11	41.18	12	41.00	40.95	-1	9,973	-0.01%
2021/02/02	7	41.16	1	41.00	41.15	6	9,943	0.06%
2021/02/01	10	40.18	30	40.58	40.45	-20	9,892	-0.20%
2021/01/29	18	41.36	12	41.45	40.90	6	9,858	0.06%
2021/01/28	54	41.85	2	41.60	41.35	52	9,789	0.53%
2021/01/27	72.1	42.21	16	42.05	43.20	56.1	9,589	0.59%
2021/01/26	18	41.19	0	0.00	41.10	18	9,261	0.19%
2021/01/25	22	41.87	4	41.63	41.95	18	9,225	0.20%
2021/01/22	76.2	42.70	29	41.33	43.20	47.2	9,197	0.51%
2021/01/21	27	41.05	0	0.00	40.95	27	9,061	0.30%
2021/01/20	3.1	41.76	25	41.95	41.45	-21.9	8,987	-0.24%
2021/01/19	7.1	43.25	2	43.20	43.05	5.1	8,845	0.06%
2021/01/18	14.3	43.54	17	43.34	43.55	-2.7	8,730	-0.03%
2021/01/15	37.3	44.00	20.2	42.78	42.75	17.1	8,578	0.20%
2021/01/14	11.2	44.24	5	44.55	44.30	6.2	8,366	0.07%
2021/01/13	7.1	45.12	4	44.68	44.45	3.1	8,162	0.04%
2021/01/12	18.1	45.21	33	45.43	43.95	-14.9	8,071	-0.18%
2021/01/11	31.3	47.27	8	47.57	46.80	23.3	7,913	0.29%
2021/01/08	7	47.06	1	46.80	46.55	6	7,853	0.08%
2021/01/07	43.1	49.42	37	48.61	48.00	6.1	7,662	0.08%
2021/01/06	35	49.79	25.4	51.71	49.00	9.6	7,415	0.13%
2021/01/05	35	49.60	16.7	49.36	48.85	18.3	6,700	0.27%
2021/01/04	72.1	48.81	43.9	49.44	50.90	28.2	6,279	0.45%
2020/12/31	25.2	45.40	40	45.69	46.90	-14.8	5,551	-0.27%
2020/12/30	1	41.70	7	42.56	42.85	-6	5,130	-0.12%
2020/12/29	18	42.21	11	42.25	42.20	7	5,130	0.14%
2020/12/28	87.1	43.51	68.8	43.68	43.50	18.3	4,966	0.37%
2020/12/25	21.1	39.12	20.3	39.76	41.05	0.8	4,236	0.02%
2020/12/23	0	0.00	1	37.55	37.20	-1	3,965	-0.03%
2020/12/22	6	37.55	7	37.36	37.00	-1	3,990	-0.03%
2020/12/21	4	36.98	2	37.15	37.25	2	3,955	0.05%
2020/12/18	0	0.00	2	37.55	37.55	-2	3,965	-0.05%
2020/12/17	2.1	36.91	0	0.00	36.90	2.1	4,034	0.05%
2020/12/16	0	0.00	3	37.05	37.50	-3	4,059	-0.07%
2020/12/15	0	0.00	1	36.65	36.50	-1	4,114	-0.02%
2020/12/14	3	36.65	0	0.00	36.70	3	4,295	0.07%
2020/12/10	2	37.35	10	37.55	37.65	-8	4,463	-0.18%
2020/12/09	13	37.89	0	0.00	37.85	13	4,563	0.28%
2020/12/03	1	38.30	2	38.50	38.25	-1	5,035	-0.02%
2020/12/02	0	0.00	17.8	38.53	38.55	-17.8	5,096	-0.35%
2020/12/01	1	39.30	1	39.10	38.80	0	5,203	0.00%
2020/11/30	5	38.80	1.6	38.98	39.00	3.4	5,256	0.06%
2020/11/26	2	39.15	0	0.00	39.20	2	5,594	0.04%
2020/11/25	0	0.00	1.1	39.44	39.50	-1.1	5,902	-0.02%
2020/11/24	5	38.94	0.4	39.65	38.75	4.6	6,017	0.08%
2020/11/23	3	39.97	0.6	40.20	40.10	2.4	6,060	0.04%
2020/11/20	0	0.00	10.6	39.32	40.05	-10.6	6,286	-0.17%
2020/11/19	1	38.70	4	39.05	38.90	-3	6,314	-0.05%
2020/11/18	0	0.00	12.5	38.61	39.00	-12.5	6,319	-0.20%
2020/11/17	8	37.26	15	38.08	38.10	-7	6,289	-0.11%
2020/11/16	10	37.08	0	0.00	37.70	10	6,399	0.16%
2020/11/12	0	0.00	10	35.50	36.00	-10	6,632	-0.15%
2020/11/11	1	35.90	4	35.88	35.90	-3	6,804	-0.04%
2020/11/10	0	0.00	16	34.81	35.05	-16	6,818	-0.23%
2020/11/09	4	34.48	0	0.00	34.50	4	6,897	0.06%
2020/11/06	2	34.10	8	33.95	34.00	-6	7,052	-0.09%
2020/11/05	0	0.00	1	35.60	34.90	-1	7,399	-0.01%
2020/11/03	3	35.05	7	35.51	35.05	-4	7,742	-0.05%
2020/11/02	5	34.95	7.6	34.87	34.90	-2.6	7,806	-0.03%
2020/10/30	12	36.75	0	0.00	35.60	12	7,864	0.15%
2020/10/29	4	37.40	0.6	37.80	37.55	3.4	7,849	0.04%
2020/10/28	0	0.00	2	38.30	38.30	-2	7,917	-0.03%
2020/10/27	2	38.10	0	0.00	38.20	2	7,957	0.03%
2020/10/26	0	0.00	0.2	38.20	38.30	-0.2	8,080	0.00%
2020/10/23	0.1	38.05	32	38.07	38.05	-31.9	8,107	-0.39%
2020/10/22	0.1	38.10	1	38.30	38.20	-0.9	8,212	-0.01%
2020/10/21	2	38.45	0.8	38.20	38.20	1.2	8,288	0.01%
2020/10/20	1	38.05	2	38.30	38.30	-1	8,430	-0.01%
2020/10/19	6.5	39.01	7	39.24	38.00	-0.5	8,490	-0.01%
2020/10/06	6	23.82	45	23.35	23.95	-39	8,403	-0.46%
2020/10/05	29	22.86	0	0.00	22.85	29	8,393	0.35%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/25	0	0.00	6	22.95	22.60	-6	8,961	-0.07%
2020/09/24	9	22.44	19	22.46	22.55	-10	8,931	-0.11%
2020/09/23	8	22.81	0	0.00	22.80	8	8,866	0.09%
2020/09/22	16	23.96	0	0.00	23.40	16	8,809	0.18%
2020/09/18	0	0.00	22	24.15	24.30	-22	8,856	-0.25%
2020/09/17	0	0.00	2	24.00	23.75	-2	8,918	-0.02%
2020/09/16	9	23.57	6	23.58	23.50	3	8,958	0.03%
2020/09/15	5	23.75	0	0.00	23.75	5	8,950	0.06%
2020/09/14	9	23.78	15	23.65	23.60	-6	9,023	-0.07%
2020/09/11	5	23.77	1	23.95	23.70	4	9,128	0.04%
2020/09/10	0	0.00	2	24.35	24.35	-2	9,194	-0.02%
2020/09/09	1	23.80	1	24.65	24.45	0	9,265	0.00%
2020/09/08	13	24.44	0	0.00	24.25	13	9,286	0.14%
2020/09/07	4	25.26	0	0.00	25.20	4	9,275	0.04%
2020/09/04	4	25.25	6	25.36	25.45	-2	9,415	-0.02%
2020/09/03	2	25.40	5	25.50	25.30	-3	9,458	-0.03%
2020/09/02	6	25.88	6	25.91	25.70	0	9,787	0.00%
2020/09/01	10	25.54	39	25.28	25.90	-29	10,242	-0.28%
2020/08/31	11	24.95	13	25.30	25.30	-2	10,258	-0.02%
2020/08/28	0	0.00	10	24.55	24.65	-10	10,694	-0.09%
2020/08/27	8	24.73	2	25.08	24.75	6	10,730	0.06%
2020/08/26	10	25.30	39	24.96	25.10	-29	10,706	-0.27%
2020/08/25	7	24.51	6	24.46	24.40	1	10,706	0.01%
2020/08/24	49	24.89	20	24.74	24.85	29	10,717	0.27%
2020/08/21	10	25.23	6	24.58	25.10	4	10,745	0.04%
2020/08/20	15	23.51	1	23.30	23.30	14	10,541	0.13%
2020/08/19	8	24.71	51	24.81	24.75	-43	10,319	-0.42%
2020/08/18	8	24.91	19	25.27	25.35	-11	10,271	-0.11%
2020/08/17	11	25.05	11	25.00	25.15	0	10,263	0.00%
2020/08/14	1	23.75	3	23.85	23.85	-2	10,253	-0.02%
2020/08/12	0	0.00	3	24.45	24.40	-3	11,160	-0.03%
2020/08/11	16	24.66	30	24.59	24.55	-14	11,315	-0.12%
2020/08/10	0	0.00	2	24.43	24.20	-2	11,238	-0.02%
2020/08/07	64	24.54	26	24.58	24.00	38	11,141	0.34%
2020/08/06	41	23.78	21	23.91	23.90	20	10,896	0.18%
2020/08/05	27	23.53	0	0.00	23.50	27	10,748	0.25%
2020/08/04	5	23.47	2	23.50	23.50	3	10,813	0.03%
2020/08/03	12	23.16	5	23.55	23.45	7	10,766	0.07%
2020/07/31	24	23.12	78	23.51	23.70	-54	10,628	-0.51%
2020/07/30	17	22.83	11	22.81	23.00	6	10,275	0.06%
2020/07/29	3	21.45	7	21.75	21.80	-4	10,056	-0.04%
2020/07/28	3	20.95	1	21.05	20.85	2	10,052	0.02%
2020/07/27	11	20.77	0	0.00	20.70	11	10,058	0.11%
2020/07/24	27	21.22	3	21.35	21.10	24	10,072	0.24%
2020/07/23	20	21.90	15	21.96	21.85	5	10,053	0.05%
2020/07/22	27	21.72	10	21.80	21.65	17	10,037	0.17%
2020/07/21	6	21.86	50	21.93	21.90	-44	10,042	-0.44%
2020/07/17	25	21.53	0	0.00	21.45	25	10,058	0.25%
2020/07/16	35	21.67	2	21.55	21.80	33	10,100	0.33%
2020/07/15	1	21.75	10	21.62	21.65	-9	10,074	-0.09%
2020/07/14	1	21.45	25	21.58	21.55	-24	10,050	-0.24%
2020/07/13	3	21.47	32	21.37	21.45	-29	10,089	-0.29%
2020/07/10	12	21.06	0	0.00	21.10	12	10,118	0.12%
2020/07/09	17	21.14	0	0.00	21.10	17	10,131	0.17%
2020/07/08	24	21.44	0	0.00	21.40	24	10,172	0.24%
2020/07/07	15	21.88	61	21.93	22.25	-46	10,259	-0.45%
2020/07/06	6	21.17	0	0.00	21.25	6	10,679	0.06%
2020/07/03	22	21.18	0	0.00	21.20	22	11,003	0.20%
2020/07/02	7	21.34	0	0.00	21.25	7	11,299	0.06%
2020/07/01	22	21.28	0	0.00	21.35	22	11,619	0.19%
2020/06/29	9	21.36	61	21.07	21.15	-52	12,611	-0.41%
2020/06/24	10	21.90	1	22.20	21.90	9	12,541	0.07%
2020/06/23	6	22.08	3	22.13	22.15	3	12,518	0.02%
2020/06/22	0	0.00	32	22.47	22.55	-32	12,531	-0.26%
2020/06/19	13	22.64	2	22.85	22.50	11	12,547	0.09%
2020/06/18	27	22.63	5	22.40	22.50	22	12,504	0.18%
2020/06/17	3	22.90	2	22.88	22.90	1	12,471	0.01%
2020/06/16	1	22.95	1	22.80	22.80	0	12,489	0.00%
2020/06/15	12	22.37	8	22.65	22.10	4	12,420	0.03%
2020/06/12	16	22.16	22	22.04	22.25	-6	12,415	-0.05%
2020/06/11	10	23.05	48	22.72	22.70	-38	12,296	-0.31%
2020/06/10	16	23.86	14	23.71	23.85	2	12,240	0.02%
2020/06/09	48	23.73	25	23.97	23.85	23	12,160	0.19%
2020/06/08	223	23.86	230	23.27	23.20	-7	11,764	-0.06%	大買/大賣/
2020/06/05	41	22.31	11	22.45	22.30	30	11,237	0.27%
2020/06/04	2	21.10	20	20.80	22.35	-18	11,126	-0.16%
2020/06/03	14	20.15	12	20.42	20.35	2	10,578	0.02%
2020/06/02	5	20.10	5	20.15	20.10	0	10,602	0.00%
2020/06/01	6	20.00	3	20.23	20.30	3	10,650	0.03%
2020/05/29	2	19.75	2	20.05	19.80	0	10,614	0.00%
2020/05/28	11	20.07	39	20.35	19.80	-28	10,651	-0.26%
2020/05/27	7	19.80	0	0.00	19.90	7	10,612	0.07%
2020/05/26	39	19.96	0	0.00	19.90	39	10,745	0.36%
2020/05/25	34	20.12	2	20.15	20.25	32	10,725	0.30%
2020/05/22	5	20.12	10	20.45	20.05	-5	10,719	-0.05%
2020/05/21	2	20.58	3	20.63	20.60	-1	10,663	-0.01%
2020/05/20	19	19.83	27	20.11	20.35	-8	10,541	-0.08%
2020/05/19	35	19.28	28	19.62	19.70	7	10,116	0.07%
2020/05/18	0	0.00	68	17.56	17.95	-68	9,692	-0.70%
2020/05/15	0	0.00	20	17.10	16.90	-20	9,511	-0.21%
2020/05/14	2	16.90	0	0.00	16.70	2	9,458	0.02%
2020/05/13	1	16.70	20	16.99	16.95	-19	9,527	-0.20%
2020/05/12	30	16.70	10	17.15	16.75	20	9,612	0.21%
2020/05/11	2	17.00	2	17.00	16.90	0	9,800	0.00%
2020/05/08	15	16.38	5	16.35	16.35	10	10,006	0.10%
2020/05/06	12	16.60	0	0.00	16.40	12	10,143	0.12%
2020/05/05	45	16.69	0	0.00	16.65	45	10,113	0.44%
2020/05/04	6	16.75	1	17.00	16.70	5	10,085	0.05%
2020/04/30	13	17.49	0	0.00	17.40	13	10,060	0.13%
2020/04/29	2	17.35	28	17.40	17.55	-26	9,996	-0.26%
2020/04/28	5	17.21	0	0.00	16.90	5	9,978	0.05%
2020/04/27	10	16.80	5	16.97	17.10	5	9,904	0.05%
2020/04/24	15	16.73	0	0.00	16.70	15	9,845	0.15%
2020/04/23	0	0.00	12	17.00	17.00	-12	9,776	-0.12%
2020/04/22	0	0.00	1	16.45	16.55	-1	9,690	-0.01%
2020/04/21	23.1	16.88	16	17.12	16.75	7.1	9,616	0.07%
2020/04/20	2	17.70	0	0.00	17.70	2	9,464	0.02%
2020/04/17	3	18.33	25	17.85	17.80	-22	9,427	-0.23%
2020/04/16	1	18.00	30	18.08	18.20	-29	9,317	-0.31%
2020/04/15	1	18.75	103	18.55	18.35	-102	9,244	-1.10%	大賣/鉅額交易
2020/04/14	4	18.66	12	18.74	18.45	-8	9,153	-0.09%
2020/04/13	6	18.71	6	18.89	18.70	0	9,024	0.00%
2020/04/10	1	18.80	3	18.47	18.75	-2	8,882	-0.02%
2020/04/09	434	18.77	410	18.85	18.50	24	8,637	0.28%	大買/大賣/
2020/04/08	88	17.38	16	17.28	18.15	72	7,968	0.90%
2020/04/07	81.9	16.65	12	16.39	16.50	69.9	7,539	0.93%
2020/04/06	49	15.16	15	15.10	15.55	34	7,210	0.47%
2020/04/01	33	14.80	2	14.70	14.85	31	6,853	0.45%
2020/03/31	9	14.74	62	14.70	14.70	-53	6,443	-0.82%
2020/03/27	9	16.76	29	16.55	16.30	-20	5,786	-0.35%
2020/03/26	11	16.24	5	15.60	16.65	6	5,713	0.11%
2020/03/25	1	15.50	0	0.00	15.50	1	5,625	0.02%
2020/03/24	0	0.00	15	14.95	14.65	-15	5,551	-0.27%
2020/03/20	2	15.20	2	15.25	15.15	0	5,562	0.00%
2020/03/18	8	16.53	7	16.40	16.10	1	5,345	0.02%
2020/03/17	15	16.42	5	16.48	16.40	10	5,310	0.19%
2020/03/16	0	0.00	25	17.85	17.00	-25	5,212	-0.48%
2020/03/13	1	16.85	0	0.00	17.60	1	5,173	0.02%
2020/03/10	2	19.93	0	0.00	20.35	2	4,867	0.04%
2020/03/09	1	20.50	6	20.11	20.10	-5	4,794	-0.10%
2020/03/06	26	20.51	3	20.45	20.35	23	4,655	0.49%
2020/03/05	8	21.02	231	21.05	21.00	-223	4,563	-4.89%	大賣/鉅額交易
2020/03/04	110	21.11	6	21.02	21.15	104	4,486	2.32%	大買/鉅額交易
2020/03/03	50	20.90	2	21.00	20.85	48	4,407	1.09%
2020/03/02	3	20.85	6	20.80	20.30	-3	4,305	-0.07%
2020/02/27	72	20.58	1	21.25	20.40	71	4,172	1.70%
2020/02/26	1	21.55	0	0.00	21.55	1	4,034	0.02%
2020/02/24	1	20.75	1	20.75	20.95	0	3,775	0.00%
2020/02/20	0	0.00	7	21.11	21.05	-7	3,614	-0.19%
2020/02/19	0	0.00	8	20.79	20.90	-8	3,444	-0.23%
2020/02/18	1	19.90	2	20.00	20.15	-1	3,365	-0.03%
2020/02/14	0	0.00	5	19.94	19.80	-5	3,248	-0.15%
2020/02/12	0	0.00	3	19.93	20.05	-3	3,161	-0.09%
2020/02/11	2	19.78	22	19.64	19.65	-20	3,040	-0.66%
2020/02/10	24	19.96	16	19.79	19.90	8	2,847	0.28%
2020/02/07	2	19.33	12	19.17	19.25	-10	2,539	-0.39%
2020/02/06	6	18.33	20	18.50	18.75	-14	2,407	-0.58%
2020/02/05	0	0.00	10	17.55	17.55	-10	2,352	-0.43%
2020/02/04	6	17.25	60	17.37	17.35	-54	2,323	-2.32%
2020/02/03	0	0.00	40	17.10	17.15	-40	2,303	-1.74%
2020/01/09	0	0.00	1	18.90	18.95	-1	2,306	-0.04%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2020/01/06	1	19.30	0	0.00	19.20	1	2,347	0.04%
2020/01/03	10	19.60	0	0.00	19.50	10	2,391	0.42%
2020/01/02	10	19.65	0	0.00	19.60	10	2,383	0.42%
2019/12/30	0	0.00	4	19.40	19.50	-4	2,418	-0.17%
2019/12/27	10	19.45	0	0.00	19.35	10	2,450	0.41%
2019/12/23	1	19.30	0	0.00	19.35	1	2,563	0.04%
2019/12/17	4	19.20	1	19.40	19.75	3	2,559	0.12%
2019/12/09	0.1	18.85	0	0.00	18.85	0.1	2,849	0.00%
2019/12/03	2	18.90	0	0.00	18.90	2	3,028	0.07%
2019/11/28	0	0.00	2	19.10	19.15	-2	3,038	-0.07%
2019/11/25	0	0.00	4	18.75	18.75	-4	3,082	-0.13%
2019/11/14	5	19.00	0	0.00	19.00	5	3,218	0.16%
2019/11/12	5	19.07	0	0.00	19.15	5	3,317	0.15%
2019/11/07	0	0.00	2	19.70	19.60	-2	3,789	-0.05%
2019/11/01	0	0.00	1	19.50	19.50	-1	3,897	-0.03%
2019/10/25	0	0.00	28	19.65	19.65	-28	4,554	-0.61%
2019/10/24	9	19.60	0	0.00	19.65	9	4,919	0.18%
2019/10/22	10	19.70	0	0.00	19.80	10	4,970	0.20%
2019/10/21	9	19.60	0	0.00	19.85	9	5,024	0.18%
2019/10/18	5	19.60	10	19.45	19.50	-5	5,082	-0.10%
2019/10/16	12	19.62	1	19.60	19.55	11	5,099	0.22%
2019/10/14	10	19.40	4	19.40	19.40	6	5,142	0.12%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/04	7	19.31	0	0.00	19.40	7	5,551	0.13%
2019/10/03	0	0.00	2	19.40	19.35	-2	5,561	-0.04%
2019/10/01	1	19.95	7	19.81	19.80	-6	5,725	-0.10%
2019/09/27	8	19.90	0	0.00	19.65	8	5,854	0.14%
2019/09/26	3	20.05	0	0.00	20.15	3	5,899	0.05%
2019/09/25	10	20.15	0	0.00	20.25	10	6,043	0.17%
2019/09/19	16	20.68	1	20.70	20.60	15	6,527	0.23%
2019/09/18	5	20.45	1	19.95	20.40	4	6,707	0.06%
2019/09/17	43	20.89	0	0.00	20.10	43	6,676	0.64%
2019/09/16	4	21.08	0	0.00	21.35	4	6,610	0.06%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	1	20.85	0	0.00	20.95	1	6,892	0.01%
2019/09/10	23	21.12	0	0.00	21.10	23	6,912	0.33%
2019/09/09	8	21.44	8	21.62	21.35	0	6,974	0.00%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/08/29	2	21.00	0	0.00	20.90	2	7,911	0.03%
2019/08/26	5	20.75	0	0.00	20.70	5	8,468	0.06%
2019/08/23	6	20.90	0	0.00	20.95	6	8,667	0.07%
2019/08/20	9	21.08	2	20.60	20.60	7	10,331	0.07%
2019/08/19	1	21.25	0	0.00	21.15	1	10,315	0.01%
2019/08/16	0	0.00	6	21.35	21.30	-6	10,429	-0.06%
2019/08/15	12	21.19	0	0.00	21.10	12	10,583	0.11%
2019/08/14	4	22.09	0	0.00	21.90	4	10,655	0.04%
2019/08/13	8	22.65	0	0.00	22.25	8	10,900	0.07%
2019/08/12	5	22.35	9	22.92	23.15	-4	11,551	-0.03%
2019/08/08	5	22.95	0	0.00	23.20	5	11,763	0.04%
2019/08/06	5	22.35	5	22.60	22.70	0	12,036	0.00%
2019/08/05	1	23.10	1	22.90	22.90	0	12,002	0.00%
2019/08/02	17	23.13	0	0.00	23.05	17	11,956	0.14%
2019/08/01	5	23.45	23	23.67	23.60	-18	11,864	-0.15%
2019/07/31	0	0.00	35	24.00	24.00	-35	11,789	-0.30%
2019/07/30	10	24.28	31	24.51	24.30	-21	11,699	-0.18%
2019/07/29	2	24.28	1	24.20	24.45	1	11,611	0.01%
2019/07/26	5	23.90	2	23.85	23.90	3	11,344	0.03%
2019/07/25	2	22.35	1	22.50	22.65	1	10,970	0.01%
2019/07/24	4	22.45	0	0.00	22.35	4	10,959	0.04%
2019/07/23	4	22.58	0	0.00	22.55	4	10,920	0.04%
2019/07/22	3	23.25	5	23.30	23.20	-2	10,850	-0.02%
2019/07/19	5	23.40	1	23.35	23.35	4	10,746	0.04%
2019/07/18	2	23.35	0	0.00	23.45	2	10,663	0.02%
2019/07/17	11	23.43	0	0.00	23.45	11	10,646	0.10%
2019/07/16	0	0.00	20	23.60	23.45	-20	10,642	-0.19%
2019/07/15	0	0.00	11	23.15	23.90	-11	10,573	-0.10%
2019/07/12	29	23.61	0	0.00	23.15	29	10,479	0.28%
2019/07/11	10	23.75	2	23.95	23.95	8	10,325	0.08%
2019/07/10	15	23.90	2	23.95	23.85	13	10,321	0.13%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/08	5	23.55	5	23.69	23.60	0	10,552	0.00%
2019/07/04	0	0.00	9	23.51	23.50	-9	10,403	-0.09%
2019/07/03	12	23.18	2	23.45	23.00	10	10,384	0.10%
2019/07/02	0	0.00	5	23.48	23.45	-5	10,383	-0.05%
2019/07/01	3	22.95	1	22.85	23.25	2	10,231	0.02%
2019/06/27	1	22.90	0	0.00	22.80	1	10,070	0.01%
2019/06/26	2	22.90	4	23.00	22.95	-2	10,027	-0.02%
2019/06/25	9	22.56	0	0.00	22.60	9	10,079	0.09%
2019/06/24	5	22.00	0	0.00	22.10	5	9,829	0.05%
2019/06/21	11	22.10	0	0.00	22.05	11	9,757	0.11%
2019/06/20	5	22.20	10	21.78	22.15	-5	9,569	-0.05%
2019/06/18	4	21.46	0	0.00	21.50	4	9,249	0.04%
2019/06/17	10	21.55	11	21.48	21.45	-1	9,199	-0.01%
2019/06/13	1	21.50	76	21.58	21.60	-75	9,022	-0.83%
2019/06/12	2	22.25	2	22.15	22.00	0	8,821	0.00%
2019/06/11	8	22.72	0	0.00	22.60	8	8,623	0.09%
2019/06/10	2	22.50	0	0.00	22.50	2	8,484	0.02%
2019/06/06	11	22.88	21	22.91	22.55	-10	8,361	-0.12%
2019/06/05	17	23.23	10	23.65	23.20	7	8,178	0.09%
2019/06/04	18	23.15	35	23.31	23.10	-17	7,985	-0.21%
2019/06/03	6	23.59	1	23.75	23.25	5	7,805	0.06%
2019/05/31	10	23.88	11	23.62	23.85	-1	7,586	-0.01%
2019/05/30	15	23.94	1	23.90	23.85	14	7,354	0.19%
2019/05/29	57	24.32	36	24.35	24.00	21	7,142	0.29%
2019/05/28	28	24.07	23	23.98	23.55	5	6,501	0.08%
2019/05/27	8	23.08	34	23.40	23.95	-26	6,045	-0.43%
2019/05/24	9	21.74	1	21.80	21.80	8	5,396	0.15%
2019/05/23	7	22.11	2	22.35	21.80	5	5,322	0.09%
2019/05/22	18	22.13	24	22.31	22.55	-6	5,186	-0.12%
2019/05/21	23	22.06	3	22.02	22.25	20	4,989	0.40%
2019/05/20	92	22.65	0	0.00	22.50	92	4,829	1.91%
2019/05/17	11	22.19	24	21.95	22.15	-13	4,370	-0.30%
2019/05/16	24	20.86	3	20.82	20.50	21	3,649	0.58%
2019/05/15	5	20.23	0.4	20.30	20.30	4.6	3,246	0.14%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/04/29	0	0.00	1	19.55	19.45	-1	2,802	-0.04%
2019/04/16	2	19.35	0	0.00	19.20	2	2,716	0.07%
2019/04/10	0	0.00	3	20.55	20.70	-3	2,286	-0.13%
2019/04/09	0	0.00	3	20.57	20.60	-3	2,251	-0.13%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/03/29	0	0.00	2	19.50	19.45	-2	2,083	-0.10%
2019/03/28	6	19.98	0	0.00	19.90	6	2,029	0.30%
2019/03/13	1	19.05	0	0.00	19.05	1	2,696	0.04%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/03/04	0	0.00	2	18.98	18.95	-2	4,115	-0.05%
2019/02/20	3	18.67	0	0.00	18.65	3	4,062	0.07%
2018/12/27	0	0.00	1	18.40	18.15	-1	4,436	-0.02%
2018/12/24	0	0.00	1	18.45	18.55	-1	4,446	-0.02%
2018/12/18	1	19.95	0	0.00	19.35	1	4,449	0.02%
2018/12/14	1	20.55	0	0.00	20.55	1	4,241	0.02%
2018/12/13	1	20.10	0	0.00	20.30	1	4,159	0.02%
2018/12/10	0	0.00	2	20.05	20.10	-2	4,107	-0.05%
2018/12/07	0	0.00	2	20.23	20.05	-2	4,060	-0.05%
2018/12/06	3	20.40	12	20.70	20.05	-9	3,944	-0.23%
2018/12/05	54	20.77	57	20.75	21.00	-3	3,702	-0.08%
2018/12/04	13	19.72	36	19.79	20.00	-23	2,803	-0.82%
2018/11/19	2	18.20	0	0.00	18.20	2	2,398	0.08%
2018/11/08	2	18.15	0	0.00	18.25	2	2,505	0.08%
2018/11/02	4	18.00	0	0.00	18.00	4	2,561	0.16%
2018/10/30	2	17.70	0	0.00	17.60	2	2,575	0.08%
2018/10/29	2	17.63	0	0.00	17.60	2	2,587	0.08%
2018/10/26	1	17.85	0	0.00	17.70	1	2,615	0.04%
2018/10/22	0	0.00	5	18.78	18.75	-5	2,612	-0.19%
2018/10/18	1	19.10	0	0.00	19.05	1	2,629	0.04%
2018/10/17	2	19.15	0	0.00	19.05	2	2,641	0.08%
2018/10/16	1	19.20	0	0.00	19.10	1	2,604	0.04%
2018/10/15	1	19.40	0	0.00	19.50	1	2,559	0.04%
2018/10/12	20	19.34	0	0.00	19.60	20	2,525	0.79%
2018/10/11	4	19.81	0	0.00	19.65	4	2,494	0.16%
2018/10/04	1	21.30	0	0.00	21.25	1	2,368	0.04%
2018/10/01	1	21.55	0	0.00	21.60	1	2,336	0.04%
2018/09/28	1	21.60	0	0.00	21.70	1	2,325	0.04%
2018/09/25	1	20.90	0	0.00	20.90	1	2,271	0.04%
2018/09/21	2	21.00	0	0.00	20.90	2	2,281	0.09%
2018/09/12	1	20.45	0	0.00	20.50	1	2,706	0.04%
2018/09/10	2	20.48	0	0.00	20.30	2	2,855	0.07%
2018/08/29	1	21.05	0	0.00	21.05	1	3,092	0.03%
2018/08/20	1	20.30	0	0.00	20.30	1	3,283	0.03%
2018/08/17	2	20.30	2	20.25	20.30	0	3,286	0.00%
2018/08/15	0	0.00	100	20.56	20.55	-100	3,319	-3.01%
2018/08/14	20	20.65	0	0.00	20.60	20	3,334	0.60%
2018/08/13	21	20.67	1	20.70	20.70	20	3,393	0.59%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/25	9	21.15	0	0.00	21.15	9	3,767	0.24%
2018/07/20	2	20.80	0	0.00	20.90	2	3,724	0.05%
2018/07/18	3	20.75	0	0.00	20.80	3	3,732	0.08%
2018/07/12	0	0.00	1	21.00	21.00	-1	3,670	-0.03%
2018/07/06	19	20.66	0	0.00	20.60	19	3,646	0.52%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/07/03	0	0.00	1	21.15	20.80	-1	3,682	-0.03%
2018/06/29	10	21.21	0	0.00	21.10	10	3,658	0.27%
2018/06/28	2	21.30	0	0.00	21.45	2	3,551	0.06%
2018/06/25	1	21.90	0	0.00	21.75	1	3,444	0.03%
2018/06/22	5	21.69	0	0.00	22.15	5	3,429	0.15%
2018/06/19	12	22.12	0	0.00	22.05	12	3,155	0.38%
2018/06/15	11	22.58	0	0.00	22.35	11	3,063	0.36%
2018/06/13	4	22.75	0	0.00	22.75	4	2,950	0.14%
2018/06/07	7	23.16	0	0.00	23.20	7	2,950	0.24%
2018/06/01	5	23.30	0	0.00	23.30	5	2,852	0.18%
2018/05/31	10	23.25	0	0.00	23.70	10	2,870	0.35%
2018/05/30	2	23.23	0	0.00	23.15	2	2,890	0.07%
2018/05/28	0	0.00	3	23.45	23.35	-3	2,879	-0.10%
2018/05/22	1	24.10	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.35	0	0.00	24.20	1	2,789	0.04%
2018/05/18	0	0.00	3	24.23	24.15	-3	2,730	-0.11%
2018/05/17	5	24.28	10	24.25	24.05	-5	2,626	-0.19%
2018/05/16	10	23.94	0	0.00	23.80	10	2,492	0.40%
2018/05/15	2	23.95	0	0.00	24.00	2	2,474	0.08%
2018/05/14	1	24.20	51	23.35	23.95	-50	2,493	-2.01%
2018/05/10	1	22.45	0	0.00	22.50	1	2,254	0.04%
2018/05/04	10	22.35	10	22.35	22.35	0	2,276	0.00%
2018/05/02	0	0.00	1	22.75	22.80	-1	2,300	-0.04%
2018/04/26	3	22.07	0	0.00	22.00	3	2,401	0.12%
2018/04/25	8	22.06	0	0.00	22.00	8	2,420	0.33%
2018/04/20	0	0.00	60	22.30	22.25	-60	2,535	-2.37%
2018/04/19	10	22.25	0	0.00	22.40	10	2,548	0.39%
2018/04/12	20	22.63	0	0.00	22.75	20	2,655	0.75%
2018/04/09	0	0.00	7	22.50	22.65	-7	2,728	-0.26%
2018/03/31	5	22.55	1	22.60	22.60	4	2,899	0.14%
2018/03/29	1	22.55	1	22.60	22.55	0	2,892	0.00%
2018/03/28	3	22.50	0	0.00	22.60	3	2,892	0.10%
2018/03/27	0	0.00	0	22.75	22.75	0	2,883	0.00%
2018/03/23	11	22.75	0	0.00	22.85	11	2,909	0.38%
2018/03/22	1	23.25	0	0.00	23.15	1	2,900	0.03%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/16	3	23.18	0	0.00	23.30	3	3,209	0.09%
2018/03/02	1	23.20	0	0.00	23.05	1	4,897	0.02%
2018/02/27	0	0.00	2	23.30	23.35	-2	5,029	-0.04%
2018/02/12	2	22.25	11	22.30	22.25	-9	5,062	-0.18%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/06	1	22.40	0	0.00	22.30	1	5,193	0.02%
2018/02/05	1	23.15	0	0.00	23.20	1	5,110	0.02%
2018/01/31	1	23.45	1	23.40	23.75	0	5,145	0.00%
2018/01/30	13	23.77	0	0.00	23.50	13	5,152	0.25%
2018/01/29	0	0.00	5	23.80	23.85	-5	5,137	-0.10%
2018/01/25	20	23.75	0	0.00	23.75	20	5,134	0.39%
2018/01/23	2	23.95	25	24.05	23.90	-23	5,106	-0.45%
2018/01/22	0	0.00	3	23.75	23.75	-3	5,034	-0.06%
2018/01/19	7	23.69	0	0.00	23.55	7	5,022	0.14%
2018/01/18	20	23.79	0	0.00	23.70	20	5,000	0.40%
2018/01/15	2	23.38	0	0.00	23.35	2	4,935	0.04%
2018/01/12	1	23.25	0	0.00	23.30	1	5,005	0.02%
2018/01/11	1	23.25	11	23.25	23.25	-10	5,002	-0.20%
2018/01/08	0	0.00	3	23.63	23.65	-3	4,977	-0.06%
2018/01/05	2	23.50	1	23.50	23.50	1	4,942	0.02%
2018/01/04	2	23.58	0	0.00	23.40	2	4,916	0.04%
2018/01/03	2	24.10	1	24.10	23.65	1	4,899	0.02%
2018/01/02	3	24.15	0	0.00	23.95	3	4,859	0.06%