裕隆 (2201)-第一金-台南券商分點個股進出

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
68.5
漲跌
▼0.3
漲幅
-0.44%
成交量
3,558張
產業
上市汽車類股
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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	2.3	68.80	55	68.64	68.50	-52.7	5,902	-0.89%
2024/06/24	58	69.27	0.1	69.50	68.80	58	5,879	0.99%
2024/06/21	5	69.90	0	0.00	69.70	5	5,907	0.08%
2024/06/20	0	0.00	19.4	69.91	70.30	-19.4	5,896	-0.33%
2024/06/19	1	69.30	16	68.77	68.70	-15	5,857	-0.26%
2024/06/18	1	68.50	58	69.10	69.30	-57	5,833	-0.98%
2024/06/17	55	68.61	13.3	68.72	68.50	41.7	5,873	0.71%
2024/06/13	26.4	69.14	0	0.00	68.60	26.4	5,877	0.45%
2024/06/12	6.2	69.88	3	70.00	69.40	3.2	5,854	0.05%
2024/06/11	1	71.90	0	0.00	70.70	1	5,791	0.02%
2024/06/07	0	0.00	3	70.77	71.20	-3	5,799	-0.05%
2024/06/06	4.1	70.03	1.3	70.39	69.80	2.8	5,943	0.05%
2024/06/05	0	0.00	1	70.40	70.40	-1	5,912	-0.02%
2024/06/04	0	0.00	61	71.22	70.50	-61	5,942	-1.03%
2024/06/03	58.1	70.11	1	70.90	70.40	57.1	5,936	0.96%
2024/05/31	0	0.00	55	71.80	70.50	-55	5,926	-0.93%
2024/05/30	47	70.84	1	70.30	70.10	46	5,896	0.78%
2024/05/29	10	71.70	1.3	72.22	71.50	8.8	5,871	0.15%
2024/05/28	3	71.87	0	72.00	71.40	3	5,829	0.05%
2024/05/27	3	71.63	12	72.23	71.70	-9	5,833	-0.15%
2024/05/24	2	70.25	5	70.44	70.90	-3	5,813	-0.05%
2024/05/22	11	71.17	0	0.00	70.90	11	5,831	0.19%
2024/05/21	2	70.50	0	0.00	70.50	2	5,838	0.03%
2024/05/20	2	71.30	1.2	71.42	71.30	0.8	5,829	0.01%
2024/05/17	0.1	71.50	0	0.00	71.00	0.1	5,858	0.00%
2024/05/16	11	71.63	1.2	71.55	71.80	9.9	5,938	0.17%
2024/05/15	1	71.60	6	72.50	71.40	-5	5,893	-0.08%
2024/05/14	0.1	71.60	0	0.00	71.60	0.1	5,851	0.00%
2024/05/13	6	73.80	3.3	73.94	72.50	2.7	5,807	0.05%
2024/05/10	11	72.75	14.3	73.25	73.10	-3.3	5,750	-0.06%
2024/05/09	4.1	75.36	16	75.96	75.00	-11.9	5,542	-0.21%
2024/05/08	3	74.20	14.3	75.04	76.30	-11.3	5,340	-0.21%
2024/05/07	11	72.67	11	73.55	73.80	0	5,104	0.00%
2024/05/06	13.1	73.67	5	74.00	73.60	8.1	4,986	0.16%
2024/05/03	16.5	72.78	17.4	72.18	73.70	-0.9	4,803	-0.02%
2024/05/02	0	0.00	10.1	70.41	70.50	-10.1	4,522	-0.22%
2024/04/30	7.3	68.43	0	0.00	68.70	7.3	4,460	0.16%
2024/04/29	2	68.95	14.1	69.37	69.30	-12.1	4,426	-0.27%
2024/04/26	8.5	67.62	5	68.70	67.50	3.5	4,348	0.08%
2024/04/25	2	67.40	0	0.00	67.40	2	4,353	0.05%
2024/04/24	5	68.16	0	0.00	68.00	5	4,375	0.11%
2024/04/23	13	67.68	1	67.60	67.50	12	4,493	0.27%
2024/04/22	2	67.80	2.2	67.65	67.80	-0.2	4,508	-0.01%
2024/04/19	4.1	66.97	0	0.00	66.90	4.1	4,450	0.09%
2024/04/18	0	67.30	3	68.80	69.30	-3	4,372	-0.07%
2024/04/17	2	67.40	0.1	67.80	67.40	1.9	4,297	0.04%
2024/04/16	6.5	67.09	6	67.65	67.40	0.5	4,327	0.01%
2024/04/15	3	69.50	2	69.40	69.30	1	4,331	0.02%
2024/04/12	0	0.00	6.4	69.26	69.00	-6.4	4,315	-0.15%
2024/04/10	0.4	69.90	5	69.74	69.90	-4.6	4,333	-0.11%
2024/04/09	3.1	69.39	0.2	70.00	69.10	2.9	4,375	0.07%
2024/04/08	0.3	68.10	17.1	69.21	70.00	-16.8	4,361	-0.38%
2024/04/03	5.2	66.62	0	0.00	66.70	5.2	4,271	0.12%
2024/04/02	3	67.83	0	0.00	67.80	3	4,291	0.07%
2024/04/01	0	0.00	0.1	68.60	68.30	-0.1	4,275	0.00%
2024/03/29	0	0.00	5	68.10	68.10	-5	4,301	-0.12%
2024/03/28	1	68.20	7	68.34	68.20	-6	4,347	-0.14%
2024/03/27	1	67.30	4	67.35	67.30	-3	4,480	-0.07%
2024/03/26	1.1	67.35	5	67.68	67.10	-3.9	4,634	-0.08%
2024/03/25	7	68.29	0.1	69.10	68.10	6.9	4,637	0.15%
2024/03/22	0	68.10	1	67.90	68.30	-1	4,690	-0.02%
2024/03/21	4	67.83	1	68.10	67.80	3	4,792	0.06%
2024/03/20	8.9	67.94	16	68.02	67.70	-7.1	4,949	-0.14%
2024/03/19	5.3	68.62	0	0.00	68.30	5.3	4,983	0.11%
2024/03/18	0.1	69.34	3	69.80	69.50	-2.9	5,136	-0.06%
2024/03/15	2	69.90	0	0.00	68.50	2	5,158	0.04%
2024/03/13	15.2	70.01	9	70.33	69.70	6.2	5,145	0.12%
2024/03/12	2.3	71.99	25	70.64	71.90	-22.7	5,096	-0.45%
2024/03/11	1.2	67.68	1	67.88	67.60	0.1	4,959	0.00%
2024/03/08	24.4	67.85	333.5	67.05	67.10	-309.1	4,948	-6.25%	大賣/鉅額交易
2024/03/07	7	69.11	1	69.10	68.90	6	4,864	0.12%
2024/03/06	1	70.00	1	70.12	70.10	0	4,820	0.00%
2024/03/05	1	70.50	10	70.70	70.40	-9	4,945	-0.18%
2024/03/04	1	70.90	13.4	70.71	70.80	-12.4	4,943	-0.25%
2024/03/01	0.2	70.95	0	0.00	70.70	0.2	4,936	0.00%
2024/02/29	3	69.33	6	69.27	70.70	-3	4,946	-0.06%
2024/02/27	15	70.34	6	69.82	69.40	9	4,902	0.18%
2024/02/26	1.6	70.59	0	0.00	70.60	1.6	4,906	0.03%
2024/02/23	4.9	71.29	3	71.70	71.20	1.9	4,978	0.04%
2024/02/22	0.1	70.80	0	0.00	70.90	0.1	5,036	0.00%
2024/02/21	1.1	71.06	0	0.00	70.80	1.1	5,195	0.02%
2024/02/20	1.1	71.94	0	0.00	70.90	1.1	5,293	0.02%
2024/02/19	3.3	71.86	7.1	71.52	72.20	-3.8	5,303	-0.07%
2024/02/16	1.3	69.79	4	70.00	69.90	-2.7	5,334	-0.05%
2024/02/15	0	0.00	6.4	69.01	68.70	-6.4	5,342	-0.12%
2024/02/05	0.1	68.70	6	68.90	69.30	-6	5,354	-0.11%
2024/02/02	4.1	69.40	1	69.60	69.10	3.1	5,451	0.06%
2024/02/01	2	70.40	13.1	70.54	70.70	-11.1	5,480	-0.20%
2024/01/31	0	0.00	3	69.30	69.50	-3	5,501	-0.05%
2024/01/30	2	69.80	2	70.10	69.60	0	5,522	0.00%
2024/01/29	1	69.80	22	70.49	69.80	-21	5,541	-0.38%
2024/01/26	3	69.70	0.1	70.00	69.80	2.9	5,599	0.05%
2024/01/25	10.1	70.58	0	71.00	69.70	10	5,675	0.18%
2024/01/24	1.6	70.59	45.2	70.85	70.80	-43.6	5,723	-0.76%
2024/01/23	7.2	68.79	2.1	68.78	69.60	5.1	5,865	0.09%
2024/01/22	0	0.00	3.2	68.76	68.60	-3.2	5,904	-0.05%
2024/01/19	37	68.63	2	68.90	69.10	35	6,009	0.58%
2024/01/18	0.3	68.32	0	0.00	68.50	0.3	6,091	0.00%
2024/01/17	37.5	68.34	2	68.45	67.70	35.5	6,163	0.58%
2024/01/16	13.7	69.96	0	0.00	69.80	13.7	6,113	0.22%
2024/01/15	5	70.70	0	0.00	70.90	5	6,215	0.08%
2024/01/12	5.2	70.03	0.1	71.00	70.70	5.1	6,435	0.08%
2024/01/11	1.1	70.73	1	71.40	70.70	0.1	6,557	0.00%
2024/01/10	9.2	70.09	11	70.15	70.20	-1.8	6,941	-0.03%
2024/01/09	13.5	71.29	0	0.00	70.90	13.5	7,154	0.19%
2024/01/08	2.2	72.46	1.2	73.12	72.30	1	7,691	0.01%
2024/01/05	3.4	72.42	0	0.00	72.40	3.4	8,913	0.04%
2024/01/04	3.1	73.03	5.7	73.42	72.60	-2.6	9,230	-0.03%
2024/01/03	4.3	73.56	5	73.96	73.10	-0.8	9,285	-0.01%
2023/12/29	5	74.90	4.1	74.98	74.80	0.9	9,295	0.01%
2023/12/28	1.5	74.33	5	73.88	74.60	-3.5	9,415	-0.04%
2023/12/27	2	73.20	2.1	73.25	73.30	-0.1	9,442	0.00%
2023/12/26	5.2	72.90	0	0.00	72.70	5.2	9,545	0.05%
2023/12/25	12	72.84	4	72.50	72.80	8	9,755	0.08%
2023/12/22	9.9	72.42	2	73.40	72.20	7.9	9,944	0.08%
2023/12/21	12.4	72.83	3	73.10	72.70	9.4	9,849	0.10%
2023/12/20	0.1	74.50	1	74.40	74.10	-0.9	9,898	-0.01%
2023/12/19	4	74.08	1	74.20	74.00	3	9,935	0.03%
2023/12/18	15.7	74.70	7	74.83	74.40	8.7	9,995	0.09%
2023/12/15	18.3	76.03	0	0.00	75.50	18.3	10,188	0.18%
2023/12/14	3	76.70	7	77.20	77.30	-4	10,213	-0.04%
2023/12/13	22.5	76.33	0.6	77.63	76.00	21.9	10,171	0.22%
2023/12/12	7	78.21	7	78.09	77.80	0	10,053	0.00%
2023/12/11	0.6	77.90	0	0.00	78.00	0.6	10,108	0.01%
2023/12/08	12	77.27	0	0.00	77.20	12	10,156	0.12%
2023/12/07	1.1	77.72	0	0.00	77.60	1.1	10,186	0.01%
2023/12/06	31	77.52	43	77.99	77.80	-12	10,240	-0.12%
2023/12/05	0.1	76.49	1	76.40	77.00	-0.9	10,270	-0.01%
2023/12/01	11	77.08	1	77.10	77.10	10	10,458	0.10%
2023/11/30	11.1	76.66	3.2	76.63	76.90	7.9	10,662	0.07%
2023/11/29	2	78.00	0	0.00	77.90	2	11,171	0.02%
2023/11/28	0	0.00	3.1	78.00	78.40	-3.1	11,565	-0.03%
2023/11/27	4.1	77.67	1	78.19	77.10	3.1	11,759	0.03%
2023/11/22	10.2	77.82	3	77.70	77.70	7.2	12,453	0.06%
2023/11/21	2	78.55	5.1	79.06	79.00	-3.1	12,370	-0.03%
2023/11/20	7.5	78.06	3	78.17	78.00	4.5	12,279	0.04%
2023/11/17	1	79.60	8.1	79.89	80.20	-7.1	12,116	-0.06%
2023/11/16	0.1	79.00	1	79.10	79.10	-0.9	12,025	-0.01%
2023/11/15	4.1	79.07	1	78.50	78.50	3.1	11,968	0.03%
2023/11/14	3	77.63	0	0.00	77.90	3	11,858	0.03%
2023/11/13	4	77.20	35	77.51	77.60	-31	11,869	-0.26%
2023/11/10	136.1	77.73	0	0.00	77.10	136.1	11,883	1.15%	大買/鉅額交易
2023/11/09	2	78.50	2	79.05	79.20	0	11,857	0.00%
2023/11/08	0	0.00	3	79.40	78.60	-3	12,001	-0.02%
2023/11/07	2	78.35	2	78.55	79.10	0	12,008	0.00%
2023/11/06	4	78.80	0	0.00	78.80	4	12,036	0.03%
2023/11/03	1	78.80	10	78.46	78.20	-9	12,143	-0.07%
2023/11/02	4	76.13	3	77.23	77.40	1	12,086	0.01%
2023/11/01	3.1	74.59	1	74.20	75.00	2.1	12,009	0.02%
2023/10/31	10	74.67	1	78.00	74.10	9	11,946	0.08%
2023/10/30	9.1	76.97	0	0.00	76.90	9.1	11,861	0.08%
2023/10/27	13	77.61	2	77.90	77.30	11	11,890	0.09%
2023/10/26	4.1	78.70	0	0.00	78.20	4.1	11,957	0.03%
2023/10/25	0.1	80.75	1	81.20	80.10	-0.9	11,962	-0.01%
2023/10/24	2	78.40	2	78.25	79.00	0	12,043	0.00%
2023/10/23	10.1	77.90	1	77.80	77.80	9.1	12,066	0.08%
2023/10/20	31.3	79.53	25	79.56	79.10	6.3	12,142	0.05%
2023/10/19	8	80.16	2	80.30	81.40	6	12,052	0.05%
2023/10/18	3	82.46	1	82.70	80.10	2	12,069	0.02%
2023/10/17	8.3	82.17	13	83.78	81.10	-4.8	11,808	-0.04%
2023/10/16	37.3	85.27	10	84.95	83.00	27.3	11,705	0.23%
2023/10/13	71	87.88	118.4	87.69	85.10	-47.4	11,340	-0.42%	大賣/
2023/10/12	9.1	84.21	19	83.17	84.00	-9.9	10,331	-0.10%
2023/10/11	1	79.90	1	78.80	78.80	0	10,484	0.00%
2023/10/06	2	79.00	1	79.40	78.90	1	10,709	0.01%
2023/10/05	1	78.80	0	0.00	78.40	1	10,747	0.01%
2023/10/04	20.1	78.72	3	78.57	78.40	17.1	10,777	0.16%
2023/10/03	6.1	80.79	0	0.00	80.50	6.1	10,670	0.06%
2023/10/02	6.1	82.27	65	81.73	82.00	-58.9	10,679	-0.55%
2023/09/28	5	84.84	25	83.99	83.00	-20	10,776	-0.19%
2023/09/27	7.1	85.12	16.1	85.66	86.00	-9	10,746	-0.08%
2023/09/26	6	84.30	1.2	84.67	83.70	4.8	10,621	0.05%
2023/09/25	5.2	84.92	9.2	84.99	84.30	-4.1	10,678	-0.04%
2023/09/22	5	81.90	2	81.70	82.50	3	10,638	0.03%
2023/09/21	23.1	81.53	4	80.80	80.60	19.1	10,613	0.18%
2023/09/20	31	84.47	22.1	83.80	82.20	8.9	10,624	0.08%
2023/09/19	2	84.80	8	84.94	84.60	-6	10,450	-0.06%
2023/09/18	3	83.20	1	83.50	83.30	2	10,335	0.02%
2023/09/15	3	83.00	0	0.00	82.90	3	10,380	0.03%
2023/09/14	0	0.00	2	83.80	83.80	-2	10,412	-0.02%
2023/09/13	6	82.07	6	82.92	83.90	0	10,425	0.00%
2023/09/12	12	81.58	0	81.70	81.30	12	10,631	0.11%
2023/09/11	6.1	82.10	10	81.85	81.20	-4	10,647	-0.04%
2023/09/08	11.2	83.41	4	83.58	82.60	7.2	10,628	0.07%
2023/09/07	24	83.07	24.1	83.81	84.50	-0.1	10,632	0.00%
2023/09/06	11	83.83	3	83.73	83.20	8	10,618	0.08%
2023/09/05	21	84.88	12.3	85.10	85.20	8.7	10,593	0.08%
2023/09/04	33.1	87.00	20.1	86.73	85.70	13	10,510	0.12%
2023/09/01	24	86.26	46.4	84.93	85.30	-22.4	9,982	-0.22%
2023/08/31	49	83.98	9	84.00	83.40	40	9,779	0.41%
2023/08/30	45.1	83.88	30.2	83.07	83.70	14.9	9,882	0.15%
2023/08/29	9.1	79.23	14	79.39	79.80	-4.9	9,712	-0.05%
2023/08/28	1	77.00	5	76.90	75.70	-4	10,084	-0.04%
2023/08/24	0.1	74.50	0	0.00	74.50	0.1	11,432	0.00%
2023/08/23	0	0.00	1	74.90	74.70	-1	11,529	-0.01%
2023/08/22	1	74.40	0	0.00	74.30	1	11,663	0.01%
2023/08/18	2	75.25	2	75.90	74.70	0	12,263	0.00%
2023/08/17	1	75.40	5	75.20	75.60	-4	12,610	-0.03%
2023/08/16	9	73.29	7.3	73.40	73.20	1.7	12,960	0.01%
2023/08/15	6	74.35	22	74.51	74.30	-16	13,037	-0.12%
2023/08/14	8.1	75.22	2	75.20	73.40	6.1	13,253	0.05%
2023/08/11	3	78.13	1	79.40	77.50	2	13,487	0.01%
2023/08/10	2.2	78.01	4	78.25	77.90	-1.8	13,636	-0.01%
2023/08/09	18.1	79.82	12	79.59	79.20	6.1	13,659	0.04%
2023/08/07	1	80.50	0	0.00	80.50	1	13,852	0.01%
2023/08/04	0.1	80.50	0	0.00	80.70	0.1	13,957	0.00%
2023/08/02	3	81.10	3.1	80.11	80.10	-0.1	13,997	0.00%
2023/08/01	0.1	81.30	1	81.80	81.00	-0.9	13,969	-0.01%
2023/07/31	2.3	82.18	2	83.40	82.00	0.3	13,957	0.00%
2023/07/28	3.3	80.95	0.1	80.80	81.60	3.3	13,918	0.02%
2023/07/27	3	80.13	4.1	80.23	81.00	-1.1	13,982	-0.01%
2023/07/26	2	78.95	1	78.20	77.70	1	13,895	0.01%
2023/07/25	6.1	78.86	5.2	79.84	79.80	0.9	13,936	0.01%
2023/07/24	2.4	76.48	1.2	76.55	76.20	1.2	13,873	0.01%
2023/07/21	5.2	77.48	13	77.67	77.40	-7.8	13,893	-0.06%
2023/07/20	8.1	78.70	6.1	78.63	78.20	2	14,010	0.01%
2023/07/19	10.2	80.18	8	79.64	79.00	2.2	13,983	0.02%
2023/07/18	6.1	83.03	5	81.80	80.20	1.1	14,165	0.01%
2023/07/17	13.1	85.19	16	84.11	84.40	-2.9	14,604	-0.02%
2023/07/14	29.1	85.99	28.1	86.15	85.50	1	15,027	0.01%
2023/07/13	19.2	82.96	15	82.53	84.00	4.2	15,484	0.03%
2023/07/12	1	80.00	3.1	79.88	80.20	-2.1	15,701	-0.01%
2023/07/11	1	80.71	3	80.93	80.00	-2	16,083	-0.01%
2023/07/10	3.1	82.56	1	81.80	81.30	2.1	16,401	0.01%
2023/07/07	3	82.47	1	82.70	82.30	2	16,394	0.01%
2023/07/06	2.1	83.29	8.1	83.48	83.50	-6	16,360	-0.04%
2023/07/05	2	82.00	6.9	82.30	81.80	-4.9	16,184	-0.03%
2023/07/04	1.5	82.71	8	83.10	82.40	-6.5	16,023	-0.04%
2023/07/03	6.1	82.27	2	82.10	81.80	4.1	16,017	0.03%
2023/06/30	15.1	82.57	7	82.44	82.60	8.1	15,975	0.05%
2023/06/29	3.1	80.71	1	80.70	80.50	2.1	15,906	0.01%
2023/06/28	10.3	80.83	0	0.00	80.80	10.3	15,888	0.06%
2023/06/27	6.4	80.53	1	79.70	79.40	5.4	15,857	0.03%
2023/06/26	5	81.00	5	80.52	82.00	0	15,917	0.00%
2023/06/21	6	82.40	0	0.00	82.00	6	16,007	0.04%
2023/06/20	7.4	83.34	0	0.00	83.10	7.4	16,009	0.05%
2023/06/19	7.5	83.48	1	83.40	83.40	6.5	16,067	0.04%
2023/06/16	15	85.25	11	87.68	83.70	4	16,268	0.02%
2023/06/15	0	87.60	0	0.00	87.70	0	16,050	0.00%
2023/06/14	9	88.10	10	87.56	87.40	-1	16,092	-0.01%
2023/06/13	1	88.70	1.1	87.21	87.10	-0.1	16,261	0.00%
2023/06/12	7	87.47	12.5	87.41	86.80	-5.4	16,486	-0.03%
2023/06/09	4	87.55	1	88.00	87.80	3	16,587	0.02%
2023/06/08	3.1	88.32	5	87.58	87.10	-1.9	16,894	-0.01%
2023/06/07	6.6	89.42	1	90.10	89.70	5.5	17,277	0.03%
2023/06/06	4	88.65	1	88.10	88.50	3	17,427	0.02%
2023/06/05	8.7	92.17	8.6	92.47	90.60	0.1	17,463	0.00%
2023/06/02	14	90.61	16	90.73	90.60	-2	17,273	-0.01%
2023/06/01	36	91.40	33.2	90.65	89.60	2.9	17,110	0.02%
2023/05/31	18	85.89	10.1	85.92	87.60	7.9	16,730	0.05%
2023/05/30	48	86.81	55.2	86.98	86.60	-7.2	16,779	-0.04%
2023/05/29	3	83.13	5	83.22	82.80	-2	16,189	-0.01%
2023/05/26	16	82.93	18	83.23	82.20	-2	16,720	-0.01%
2023/05/25	24	84.52	12	84.53	83.40	12	16,790	0.07%
2023/05/24	4	83.13	5.1	84.07	85.30	-1.1	16,784	-0.01%
2023/05/23	11	84.29	16	83.88	83.70	-5	16,779	-0.03%
2023/05/22	10	83.58	36.2	83.29	84.20	-26.2	16,625	-0.16%
2023/05/19	6	80.87	3	81.30	80.40	3	16,605	0.02%
2023/05/18	13.2	81.46	21	81.60	81.80	-7.8	17,232	-0.05%
2023/05/17	47	80.84	38	81.27	81.10	9	17,202	0.05%
2023/05/16	5.7	78.54	25	79.36	79.60	-19.3	16,929	-0.11%
2023/05/15	2	76.70	1	76.70	76.70	1	16,975	0.01%
2023/05/12	4	77.24	3.2	76.07	78.30	0.8	17,522	0.00%
2023/05/11	4	77.24	3.2	76.07	75.90	0.8	17,605	0.00%
2023/05/10	2	78.10	10	78.72	79.10	-8	17,858	-0.04%
2023/05/09	1	77.11	1	77.20	77.10	0	18,040	0.00%
2023/05/08	4	78.20	6	77.73	78.10	-2	18,373	-0.01%
2023/05/05	10.1	78.00	3	77.63	77.40	7.1	19,117	0.04%
2023/05/04	13.1	77.24	3	77.07	77.80	10.1	20,127	0.05%
2023/05/03	13	78.67	5	77.76	77.60	8	20,629	0.04%
2023/05/02	7	80.06	9	80.43	80.00	-2	21,995	-0.01%
2023/04/28	6	81.40	5	81.36	80.60	1	22,329	0.00%
2023/04/27	5	80.44	6	80.52	80.50	-1	22,911	0.00%
2023/04/26	8	78.85	58	79.35	79.80	-50	23,222	-0.22%
2023/04/25	3	80.96	7	81.71	78.50	-4	23,224	-0.02%
2023/04/24	3	80.70	2	80.10	80.90	1	23,268	0.00%
2023/04/21	8	80.46	8	80.04	80.30	0	23,333	0.00%
2023/04/20	61.3	80.58	57	81.37	82.00	4.3	23,300	0.02%
2023/04/19	18.1	84.97	25	83.99	83.20	-6.9	23,430	-0.03%
2023/04/18	33.3	83.71	42	84.53	85.70	-8.8	23,376	-0.04%
2023/04/17	22.1	80.57	46.2	81.44	81.80	-24.1	22,746	-0.11%
2023/04/14	23.1	78.34	33	78.59	79.10	-9.9	22,664	-0.04%
2023/04/13	14	77.70	14.5	77.56	77.60	-0.5	22,469	0.00%
2023/04/12	4.3	75.13	8	75.85	75.60	-3.7	22,228	-0.02%
2023/04/11	8	75.23	6	74.70	74.70	2	22,378	0.01%
2023/04/10	14	74.39	15	74.65	74.80	-1	22,442	0.00%
2023/04/07	8	74.01	7	74.43	74.30	1	22,682	0.00%
2023/04/06	15.1	73.98	14.1	73.62	73.70	1	22,946	0.00%
2023/03/31	15	76.03	21	75.87	75.20	-6	23,097	-0.03%
2023/03/30	6	75.97	5	76.66	76.50	1	23,290	0.00%
2023/03/29	39	75.08	8	75.45	75.60	31	23,597	0.13%
2023/03/28	13.5	74.72	10	74.59	74.50	3.5	24,135	0.01%
2023/03/27	15	77.37	20.7	76.32	75.50	-5.7	24,251	-0.02%
2023/03/24	20	77.71	13	78.35	78.80	7	24,380	0.03%
2023/03/23	24	76.84	24	77.38	77.50	0	24,792	0.00%
2023/03/22	17.8	78.07	19	76.98	76.40	-1.3	25,520	0.00%
2023/03/21	5	77.96	7	78.08	77.30	-2	25,958	-0.01%
2023/03/20	15	75.70	23	76.09	75.80	-8	26,583	-0.03%
2023/03/17	9	75.18	10	75.33	75.70	-1	26,757	0.00%
2023/03/16	29.6	75.11	18	74.24	73.90	11.6	27,143	0.04%
2023/03/15	20	76.91	20	76.62	75.90	0	27,463	0.00%
2023/03/14	6	74.90	3	75.57	75.50	3	27,639	0.01%
2023/03/13	25	72.70	47	75.52	76.00	-22	27,805	-0.08%
2023/03/10	33	73.09	27	72.58	72.40	6	28,035	0.02%
2023/03/09	64.3	76.85	21.3	76.25	76.00	43	28,440	0.15%
2023/03/08	33	77.64	28.1	77.62	77.60	5	29,589	0.02%
2023/03/07	2	79.00	3	79.33	79.20	-1	31,679	0.00%
2023/03/06	6	78.65	7	79.01	79.00	-1	32,545	0.00%
2023/03/03	129	78.45	13	78.25	78.10	116	33,580	0.35%	大買/鉅額交易
2023/03/02	54.1	79.32	21	79.65	78.80	33	33,809	0.10%
2023/03/01	19	82.09	25	82.56	81.60	-6	34,331	-0.02%
2023/02/24	25	81.32	31	81.88	81.30	-6	34,926	-0.02%
2023/02/23	6	78.57	55.2	79.96	80.00	-49.2	35,006	-0.14%
2023/02/22	21.1	78.28	5	78.62	78.10	16.1	35,078	0.05%
2023/02/21	14	80.91	23	81.68	80.90	-9	35,210	-0.03%
2023/02/20	10	80.10	4	80.38	80.60	6	35,453	0.02%
2023/02/17	35	80.54	32	81.40	80.00	3	36,109	0.01%
2023/02/16	28.3	81.68	51	80.98	81.50	-22.7	36,232	-0.06%
2023/02/15	12	78.22	17	78.36	77.90	-5	35,580	-0.01%
2023/02/14	12	77.38	4.3	77.25	77.20	7.7	35,384	0.02%
2023/02/13	24.4	77.85	5	77.64	77.50	19.4	35,365	0.05%
2023/02/10	52	78.40	93	79.15	79.00	-41	35,162	-0.12%
2023/02/09	29	77.35	15	77.42	76.90	14	34,580	0.04%
2023/02/08	30.4	76.86	18	76.69	77.80	12.4	34,426	0.04%
2023/02/07	24	77.49	9.2	77.67	77.80	14.8	34,045	0.04%
2023/02/06	18	77.90	6.2	77.91	77.50	11.8	33,809	0.03%
2023/02/03	47.6	78.96	39.2	79.55	78.10	8.4	33,486	0.03%
2023/02/02	95.3	81.03	90.5	80.89	79.50	4.8	32,779	0.01%
2023/02/01	91.1	83.47	46.9	83.28	84.50	44.2	31,891	0.14%
2023/01/31	153.8	80.10	142.6	80.16	82.90	11.2	31,435	0.04%	大買/大賣/
2023/01/30	6	74.28	24.1	76.30	78.10	-18.1	30,031	-0.06%
2023/01/17	57	70.07	65.1	70.55	71.00	-8.1	29,893	-0.03%
2023/01/16	20.1	68.40	38	68.47	69.20	-17.9	29,626	-0.06%
2023/01/13	93	66.79	37	66.61	66.80	56	29,718	0.19%
2023/01/12	45	66.14	43	66.46	66.20	2	29,684	0.01%
2023/01/11	23	67.18	9	67.57	66.50	14	29,471	0.05%
2023/01/10	28	68.15	23	68.48	67.20	5	29,388	0.02%
2023/01/09	42	67.97	47	68.19	68.20	-5	29,198	-0.02%
2023/01/06	45	66.03	44	66.61	66.20	1	28,481	0.00%
2023/01/05	22	65.49	42	65.77	65.70	-20	27,989	-0.07%
2023/01/04	13	64.44	13.2	64.98	65.70	-0.2	27,698	0.00%
2023/01/03	3.2	63.25	12	63.37	63.20	-8.8	27,350	-0.03%
2022/12/30	2	62.25	3.5	61.91	62.00	-1.5	27,175	-0.01%
2022/12/29	10	60.38	10	60.77	61.40	0	27,061	0.00%
2022/12/28	6	61.68	5	61.96	61.60	1	26,892	0.00%
2022/12/27	10.1	61.76	6	62.10	61.90	4.1	26,747	0.02%
2022/12/26	17.1	59.98	9	60.68	61.10	8.1	26,468	0.03%
2022/12/23	18.1	58.96	42	59.18	59.10	-24	26,197	-0.09%
2022/12/22	23.2	60.03	15	60.23	59.70	8.2	25,954	0.03%
2022/12/21	37.8	61.17	13	60.92	60.00	24.8	25,720	0.10%
2022/12/20	28.2	62.82	17	62.26	61.40	11.2	25,370	0.04%
2022/12/19	12	64.03	6	64.07	64.20	6	24,857	0.02%
2022/12/16	19.1	64.52	13.5	64.39	64.10	5.6	24,654	0.02%
2022/12/15	63	67.86	67.6	67.80	66.50	-4.6	24,382	-0.02%
2022/12/14	62.6	66.90	60.1	67.43	66.80	2.5	23,822	0.01%
2022/12/13	30.1	65.75	29	65.77	65.00	1.1	23,062	0.00%
2022/12/12	27.6	65.93	38	66.17	66.60	-10.5	22,467	-0.05%
2022/12/09	33	62.42	8	62.30	62.30	25	21,593	0.12%
2022/12/08	32	62.44	28	62.80	63.00	4	21,338	0.02%
2022/12/07	32	64.16	34	63.84	63.40	-2	20,901	-0.01%
2022/12/06	43	65.59	34	65.15	64.90	9	20,373	0.04%
2022/12/05	20.4	67.13	27	66.75	66.90	-6.6	19,893	-0.03%
2022/12/02	40	67.62	22.3	67.69	66.70	17.7	19,576	0.09%
2022/12/01	29	66.92	26	67.31	67.90	3	18,949	0.02%
2022/11/30	105	64.93	99.2	64.76	65.20	5.8	18,126	0.03%	大買/
2022/11/29	75	66.27	81.1	66.80	63.70	-6.1	16,812	-0.04%
2022/11/28	25.1	62.34	39	61.88	64.80	-13.9	14,714	-0.09%
2022/11/25	46	59.45	52	59.44	60.60	-6	14,089	-0.04%
2022/11/24	15.2	57.41	15	57.10	57.70	0.2	12,958	0.00%
2022/11/23	82	56.49	80	56.94	57.10	2	12,521	0.02%
2022/11/22	37	54.48	33	54.65	54.90	4	11,541	0.03%
2022/11/21	12	49.81	4	53.90	54.10	8	10,587	0.08%
2022/11/18	10	49.43	8	48.94	49.20	2	9,933	0.02%
2022/11/17	20	51.62	22	51.25	50.20	-2	9,704	-0.02%
2022/11/16	15	49.89	5	50.32	50.90	10	9,257	0.11%
2022/11/15	38	50.12	48	50.49	51.10	-10	8,791	-0.11%
2022/11/14	7	48.34	34.1	48.24	49.50	-27.1	7,961	-0.34%
2022/11/11	3	44.77	11	45.07	45.00	-8	7,484	-0.11%
2022/11/10	8	44.62	1	45.45	44.40	7	7,462	0.09%
2022/11/09	5	45.21	10	46.05	44.80	-5	7,416	-0.07%
2022/11/08	1	45.75	0	0.00	45.35	1	7,303	0.01%
2022/11/07	0	0.00	8	45.71	45.75	-8	7,330	-0.11%
2022/11/04	5	44.11	8	44.79	45.05	-3	7,310	-0.04%
2022/11/03	11	44.60	5	44.46	44.45	6	7,270	0.08%
2022/11/02	13	45.34	0	0.00	45.20	13	7,337	0.18%
2022/11/01	14	45.06	3	45.88	45.60	11	7,586	0.14%
2022/10/31	4.3	45.65	5	46.10	45.60	-0.7	7,566	-0.01%
2022/10/28	13	45.64	3	45.60	45.75	10	7,556	0.13%
2022/10/27	8	45.33	9.2	46.03	46.55	-1.2	7,447	-0.02%
2022/10/26	5.2	44.51	2.8	44.81	44.40	2.4	7,331	0.03%
2022/10/25	7.1	44.58	0	0.00	44.30	7.1	7,207	0.10%
2022/10/24	21	45.88	22	45.76	46.00	-1	6,936	-0.01%
2022/10/21	10	44.01	60	43.61	45.05	-50	6,516	-0.77%
2022/10/20	31	41.45	21	42.17	41.35	10	5,996	0.17%
2022/10/19	7	43.30	7	43.20	43.00	0	5,965	0.00%
2022/10/18	27	43.66	20	43.01	42.80	7	6,023	0.12%
2022/10/17	12	43.03	4	42.55	43.45	8	6,156	0.13%
2022/10/14	7.3	42.21	2	41.93	42.80	5.3	6,177	0.09%
2022/10/13	2	41.10	2.1	42.69	41.05	-0.1	6,136	0.00%
2022/10/11	6.1	41.34	4	40.83	40.80	2.1	6,175	0.03%
2022/10/07	1	42.90	2	42.48	42.90	-1	6,221	-0.02%
2022/10/05	3	41.33	1	42.30	41.20	2	6,646	0.03%
2022/10/04	0	0.00	3	41.10	41.20	-3	6,824	-0.04%
2022/10/03	3	40.70	0	0.00	40.75	3	7,032	0.04%
2022/09/30	2	40.43	0	0.00	41.05	2	7,162	0.03%
2022/09/28	1	41.65	0	0.00	41.20	1	7,355	0.01%
2022/09/26	0	0.00	2	42.30	41.85	-2	7,436	-0.03%
2022/09/23	2	43.60	0	0.00	42.85	2	7,635	0.03%
2022/09/22	6	42.65	0	0.00	43.45	6	7,823	0.08%
2022/09/21	0	0.00	32	43.08	42.60	-32	8,031	-0.40%
2022/09/20	2	42.65	26.1	43.18	43.30	-24.1	8,266	-0.29%
2022/09/19	1.1	42.24	0	0.00	41.95	1.1	8,537	0.01%
2022/09/16	5	42.20	0	0.00	41.95	5	8,792	0.06%
2022/09/15	2	42.08	11	42.30	42.05	-9	9,548	-0.09%
2022/09/14	5.1	42.00	1	42.40	42.20	4.1	9,969	0.04%
2022/09/13	6	42.12	0	0.00	42.15	6	10,474	0.06%
2022/09/12	8	42.33	1	42.35	42.30	7	10,661	0.07%
2022/09/08	3	42.25	0	0.00	42.35	3	10,844	0.03%
2022/09/07	11.5	41.64	0	0.00	41.85	11.5	11,040	0.10%
2022/09/06	38	42.44	3	42.10	42.05	35	11,057	0.32%
2022/09/05	3	43.98	11.1	44.20	43.40	-8.1	11,033	-0.07%
2022/09/02	12.2	42.94	15	43.63	43.85	-2.9	11,015	-0.03%
2022/09/01	10	43.16	17	43.22	43.20	-7	10,804	-0.06%
2022/08/31	5	41.07	16	40.93	41.25	-11	10,484	-0.10%
2022/08/30	0	0.00	4	40.74	40.60	-4	10,489	-0.04%
2022/08/29	5	40.25	14	40.19	40.15	-9	10,523	-0.09%
2022/08/26	2	41.00	52	40.76	41.00	-50	10,537	-0.47%
2022/08/25	12	39.88	1	40.10	39.85	11	10,558	0.10%
2022/08/24	9	40.78	0	0.00	40.70	9	10,758	0.08%
2022/08/23	1	41.00	0	0.00	40.85	1	10,817	0.01%
2022/08/22	15	40.93	3	40.88	40.85	12	10,847	0.11%
2022/08/19	6	41.43	0	0.00	41.30	6	10,809	0.06%
2022/08/18	21	41.50	0	0.00	41.50	21	10,867	0.19%
2022/08/17	14	42.04	11	42.19	41.95	3	10,930	0.03%
2022/08/16	5	42.42	1	42.50	42.40	4	10,886	0.04%
2022/08/15	8	42.48	3.1	42.55	42.55	4.9	10,870	0.05%
2022/08/12	15.1	41.75	17	42.01	42.40	-1.9	10,881	-0.02%
2022/08/11	3	41.93	4	42.14	41.80	-1	10,866	-0.01%
2022/08/10	4	42.01	0	0.00	41.95	4	10,869	0.04%
2022/08/09	18	41.44	30	41.94	42.20	-12	10,889	-0.11%
2022/08/08	29	39.98	27	40.52	41.45	2	10,907	0.02%
2022/08/05	3	43.77	2	43.93	43.80	1	10,664	0.01%
2022/08/04	24	43.53	14	43.25	43.25	10	10,610	0.09%
2022/08/03	7	44.61	7	44.36	44.05	0	10,503	0.00%
2022/08/02	2	44.90	32	45.15	45.10	-30	10,414	-0.29%
2022/08/01	26	45.50	1	45.75	45.55	25	10,361	0.24%
2022/07/29	5	45.64	0	0.00	45.75	5	10,334	0.05%
2022/07/28	8.1	45.84	1	45.70	45.45	7.1	10,296	0.07%
2022/07/27	3	45.80	3	45.93	46.20	0	10,234	0.00%
2022/07/26	7	45.63	6	45.87	45.55	1	10,166	0.01%
2022/07/25	5	45.44	1.2	45.35	45.80	3.9	10,061	0.04%
2022/07/22	12.1	45.81	14	45.83	45.95	-1.9	9,867	-0.02%
2022/07/21	9.6	46.55	5.2	46.85	46.95	4.4	9,614	0.05%
2022/07/20	6	47.83	2.5	47.97	47.50	3.5	9,444	0.04%
2022/07/19	2.2	47.83	3	47.80	48.05	-0.8	9,371	-0.01%
2022/07/18	0	0.00	1	47.65	48.50	-1	9,321	-0.01%
2022/07/15	3.3	48.13	2	48.03	48.00	1.3	9,207	0.01%
2022/07/14	4	48.76	4	48.87	49.00	0	9,075	0.00%
2022/07/13	10.1	49.08	17.4	48.71	49.00	-7.3	8,896	-0.08%
2022/07/12	7	46.36	22	46.49	46.90	-15	8,479	-0.18%
2022/07/11	9.1	46.42	15	46.40	46.10	-5.9	8,246	-0.07%
2022/07/08	5	44.36	1	44.70	44.70	4	8,045	0.05%
2022/07/07	8	43.63	3	43.48	43.70	5	7,907	0.06%
2022/07/06	7	43.04	1	42.50	42.50	6	7,786	0.08%
2022/07/05	3	44.38	1	44.60	44.50	2	7,651	0.03%
2022/07/04	3	44.58	2	44.75	44.40	1	7,573	0.01%
2022/07/01	9	45.38	5	44.43	44.40	4	7,468	0.05%
2022/06/30	8	47.39	7	47.36	47.20	1	7,202	0.01%
2022/06/29	13.2	48.25	11	48.20	47.50	2.2	6,978	0.03%
2022/06/28	14	48.45	3.5	49.95	48.35	10.5	6,707	0.16%
2022/06/27	34	48.79	26	49.24	50.20	8	6,443	0.12%
2022/06/24	11	49.92	2	49.80	50.00	9	6,089	0.15%
2022/06/23	105	51.39	104	49.80	50.50	1	5,800	0.02%	大買/大賣/
2022/06/22	27	49.55	10	49.46	49.10	17	4,986	0.34%
2022/06/21	5	48.12	75	47.93	49.75	-70	4,553	-1.54%
2022/06/20	4	45.70	2	45.63	45.30	2	3,987	0.05%
2022/06/17	4	46.03	1	46.00	46.10	3	3,770	0.08%
2022/06/16	2	45.80	43.1	46.44	45.80	-41.1	3,557	-1.15%
2022/06/15	1.1	45.39	3.2	45.70	45.40	-2.1	3,336	-0.06%
2022/06/14	3.2	44.48	10	44.44	44.80	-6.8	3,285	-0.21%
2022/06/13	3	45.73	26.6	45.79	45.40	-23.6	3,201	-0.74%
2022/06/10	0	0.00	0.1	45.30	45.40	-0.1	3,116	0.00%
2022/06/09	0	0.00	0.2	44.93	45.20	-0.2	3,089	0.00%
2022/06/08	1.1	44.63	0.1	44.70	44.35	1	3,099	0.03%
2022/06/07	0.1	44.35	0	0.00	44.35	0.1	3,070	0.00%
2022/06/06	0.1	44.68	1	44.85	44.70	-0.9	3,007	-0.03%
2022/06/02	23	45.33	11.1	45.49	45.15	11.9	3,005	0.40%
2022/06/01	17.2	45.72	21	45.50	45.80	-3.9	2,937	-0.13%
2022/05/31	1	44.00	3	43.83	44.45	-2	2,668	-0.08%
2022/05/30	2	43.55	0	0.00	43.70	2	2,530	0.08%
2022/05/27	10	43.45	2	43.43	43.30	8	2,472	0.32%
2022/05/26	20.2	43.77	4	43.50	43.15	16.2	2,442	0.66%
2022/05/25	2	42.65	12	43.19	43.15	-10	2,352	-0.43%
2022/05/23	0	41.95	0.4	42.00	42.10	-0.3	2,264	-0.02%
2022/05/20	1	42.40	1	42.00	41.95	0	2,280	0.00%
2022/05/19	0	0.00	4	42.00	42.20	-4	2,270	-0.18%
2022/05/16	0	0.00	5	41.29	42.00	-5	2,128	-0.23%
2022/05/13	3	40.00	3	40.27	40.10	0	1,945	0.00%
2022/05/06	1	39.45	0	0.00	39.55	1	1,836	0.05%
2022/05/04	0	0.00	1	40.30	40.10	-1	1,849	-0.05%
2022/05/03	0	0.00	1	39.65	39.65	-1	1,885	-0.05%
2022/04/29	0	0.00	20	39.86	39.60	-20	1,908	-1.05%
2022/04/27	21	39.45	0	0.00	39.60	21	1,972	1.06%
2022/04/25	1	40.45	1	40.05	40.10	0	2,081	0.00%
2022/04/22	0	0.00	1	41.10	41.20	-1	2,099	-0.05%
2022/04/21	1	41.20	0	0.00	41.10	1	2,154	0.05%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/14	1	40.50	2	40.80	40.50	-1	2,350	-0.04%
2022/04/12	0	39.30	0	0.00	39.10	0	2,472	0.00%
2022/04/11	2	39.43	0	0.00	39.10	2	2,555	0.08%
2022/03/31	0	0.00	3	40.75	40.70	-3	2,820	-0.11%
2022/03/28	3	39.95	0	0.00	40.10	3	2,875	0.10%
2022/03/23	0	0.00	1	40.45	40.70	-1	2,976	-0.03%
2022/03/21	1	39.95	0	0.00	39.95	1	3,002	0.03%
2022/03/17	1	39.50	0	0.00	39.60	1	3,024	0.03%
2022/03/11	2	39.25	0	0.00	39.05	2	3,025	0.07%
2022/03/08	1	39.00	0	0.00	38.90	1	2,973	0.03%
2022/02/24	3	40.97	0	0.00	40.70	3	3,250	0.09%
2022/02/22	1	41.50	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	5	42.96	42.75	-5	3,568	-0.14%
2022/02/18	1	42.05	1	42.30	42.40	0	3,706	0.00%
2022/02/17	1	42.20	0	0.00	42.25	1	3,963	0.03%
2022/02/11	0	0.00	1.3	41.94	41.80	-1.3	4,152	-0.03%
2022/02/10	0.1	41.85	0	0.00	41.85	0.1	4,201	0.00%
2022/02/08	1.3	42.00	0	0.00	42.05	1.3	4,253	0.03%
2022/01/26	0	40.80	0	0.00	40.80	0	4,330	0.00%
2022/01/21	4	41.48	1	41.50	41.35	3	4,537	0.07%
2022/01/19	0.3	41.85	0	0.00	41.80	0.3	4,576	0.01%
2022/01/18	5	42.80	0	0.00	42.75	5	4,557	0.11%
2022/01/14	2	43.45	3	43.48	43.55	-1	4,736	-0.02%
2022/01/11	0	0.00	3	42.82	42.75	-3	5,175	-0.06%
2022/01/10	0	0.00	1	43.15	43.30	-1	5,515	-0.02%
2022/01/07	2	44.05	4	43.50	43.60	-2	5,730	-0.03%
2022/01/06	1	43.50	0	0.00	43.60	1	5,794	0.02%
2022/01/05	0	0.00	3	43.63	43.55	-3	5,988	-0.05%
2022/01/04	1	42.70	1	43.20	43.25	0	6,131	0.00%
2022/01/03	1	42.90	9	43.01	42.85	-8	6,645	-0.12%
2021/12/30	5	41.90	1	42.05	41.90	4	6,725	0.06%
2021/12/29	0	0.00	5	42.08	42.05	-5	6,916	-0.07%
2021/12/27	0	41.85	2	41.90	42.00	-2	7,032	-0.03%
2021/12/24	20	41.60	0	0.00	42.30	20	7,180	0.28%
2021/12/23	0	41.65	0	0.00	41.95	0	7,243	0.00%
2021/12/22	0	0.00	1	41.55	41.60	-1	7,395	-0.01%
2021/12/21	2	41.75	0	0.00	41.80	2	7,547	0.03%
2021/12/20	0	0.00	0.1	42.15	41.85	-0.1	7,868	0.00%
2021/12/17	1	41.90	0	0.00	41.85	1	8,019	0.01%
2021/12/16	1	41.20	0	0.00	41.25	1	8,246	0.01%
2021/12/15	0	0.00	0	41.10	41.15	0	8,731	0.00%
2021/12/14	0	0.00	1	41.10	41.10	-1	9,503	-0.01%
2021/12/13	1	41.55	1	41.55	41.55	0	9,818	0.00%
2021/12/10	0	0.00	7	41.51	41.35	-7	10,132	-0.07%
2021/12/09	0	0.00	1	41.85	41.70	-1	10,150	-0.01%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/07	4	41.61	0	0.00	41.90	4	10,150	0.04%
2021/12/06	1	41.60	3	41.58	41.55	-2	10,137	-0.02%
2021/12/03	3	41.48	0	0.00	41.45	3	10,151	0.03%
2021/12/02	3	41.35	2	41.25	41.30	1	10,165	0.01%
2021/11/30	1	41.30	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	0.00	5	41.15	41.10	-5	10,145	-0.05%
2021/11/26	8	41.65	4	41.89	41.60	4	10,092	0.04%
2021/11/25	0	42.80	3	42.83	42.40	-3	10,021	-0.03%
2021/11/24	0	0.00	2	42.88	42.80	-2	10,011	-0.02%
2021/11/23	5	43.72	3	43.47	43.15	2	9,994	0.02%
2021/11/22	1.1	44.19	4	44.14	44.05	-2.9	9,908	-0.03%
2021/11/19	2	44.15	0	0.00	43.30	2	9,740	0.02%
2021/11/17	3	43.23	3	43.25	43.40	0	9,523	0.00%
2021/11/16	3	42.97	10	43.12	43.35	-7	9,379	-0.07%
2021/11/15	0	0.00	10	41.95	41.90	-10	9,147	-0.11%
2021/11/12	0	0.00	11	41.70	41.85	-11	9,137	-0.12%
2021/11/11	2	40.85	3	41.07	40.80	-1	9,095	-0.01%
2021/11/10	10	42.10	2	41.65	41.55	8	9,033	0.09%
2021/11/09	30	41.90	1	41.50	42.10	29	9,018	0.32%
2021/11/08	1	41.65	2	41.65	41.50	-1	8,969	-0.01%
2021/11/05	3	41.68	10	41.85	41.85	-7	8,947	-0.08%
2021/11/04	2	42.04	0	0.00	41.50	2	8,966	0.02%
2021/11/03	2	41.35	1	41.30	41.40	1	8,918	0.01%
2021/11/02	5	42.10	1	42.15	41.50	4	8,965	0.04%
2021/11/01	11	41.60	4	41.15	41.35	7	8,871	0.08%
2021/10/29	8	41.37	1	41.15	41.10	7	8,813	0.08%
2021/10/27	1	42.40	0	0.00	42.25	1	8,705	0.01%
2021/10/26	2	42.50	30	42.45	42.40	-28	8,666	-0.32%
2021/10/25	2	42.55	0	0.00	42.70	2	8,597	0.02%
2021/10/22	1	42.85	0	0.00	42.20	1	8,522	0.01%
2021/10/21	5.4	43.08	3	42.85	43.10	2.4	8,420	0.03%
2021/10/20	3	41.37	10	41.39	41.40	-7	8,208	-0.09%
2021/10/19	12	42.84	22	42.42	41.90	-10	8,091	-0.12%
2021/10/18	39	43.18	37	43.32	42.15	2	7,879	0.03%
2021/10/15	3	43.42	8	43.44	44.25	-5	7,551	-0.07%
2021/10/14	2	42.85	1	42.95	42.95	1	7,346	0.01%
2021/10/13	14	43.36	7	43.30	43.65	7	7,244	0.10%
2021/10/12	21	43.09	0	0.00	42.70	21	7,081	0.30%
2021/10/08	8	44.36	80	44.34	44.20	-72	6,883	-1.05%
2021/10/07	11	42.85	50.5	42.73	43.05	-39.5	6,326	-0.63%
2021/10/06	7	42.10	28	41.89	42.15	-21	6,118	-0.34%
2021/10/05	2	40.35	0	0.00	40.30	2	5,905	0.03%
2021/10/04	10	40.40	14	40.90	40.60	-4	5,852	-0.07%
2021/10/01	54	40.97	3	40.97	40.25	51	5,782	0.88%
2021/09/30	2	42.10	1	42.40	42.70	1	5,642	0.02%
2021/09/29	18	42.06	3	42.20	42.00	15	5,550	0.27%
2021/09/27	5	44.36	6.3	43.44	43.10	-1.3	5,411	-0.02%
2021/09/24	3.1	43.65	16.3	43.83	44.00	-13.2	5,138	-0.26%
2021/09/23	64	43.96	59	43.22	43.80	5	4,989	0.10%
2021/09/22	17.2	44.05	15	44.22	43.70	2.2	4,756	0.05%
2021/09/17	17.3	43.47	27	43.28	43.95	-9.7	4,291	-0.23%
2021/09/16	13	41.17	22	40.99	41.15	-9	3,610	-0.25%
2021/09/15	19	39.72	6	40.13	40.30	13	3,399	0.38%
2021/09/14	0	0.00	1	37.95	38.25	-1	3,195	-0.03%
2021/09/07	0	0.00	1	37.55	37.50	-1	3,374	-0.03%
2021/09/03	1	38.10	0	0.00	38.10	1	3,381	0.03%
2021/09/02	3	38.00	1	38.25	37.85	2	3,378	0.06%
2021/09/01	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/27	2	37.90	1	37.60	38.00	1	3,369	0.03%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	0	0.00	1.3	36.97	36.95	-1.3	3,388	-0.04%
2021/08/20	7	36.55	0	0.00	36.35	7	3,439	0.20%
2021/08/19	6	36.77	0	0.00	36.70	6	3,468	0.17%
2021/08/18	0.5	36.50	0	0.00	37.55	0.5	3,469	0.01%
2021/08/17	4	37.18	10	37.10	37.00	-6	3,480	-0.17%
2021/08/16	13	37.83	5	37.70	37.80	8	3,481	0.23%
2021/08/13	1	39.10	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.05	0.1	39.30	39.15	0.9	3,558	0.03%
2021/08/10	3	39.42	0	0.00	39.40	3	3,646	0.08%
2021/08/09	0	40.20	0	0.00	40.35	0	3,746	0.00%
2021/08/06	1	41.15	0	0.00	40.90	1	3,899	0.03%
2021/08/04	0	39.80	0	0.00	40.00	0	4,156	0.00%
2021/08/03	0.1	39.85	0	0.00	39.40	0.1	4,282	0.00%
2021/08/02	0	0.00	8.2	39.90	40.30	-8.2	4,323	-0.19%
2021/07/30	0	0.00	1	39.95	39.90	-1	4,420	-0.02%
2021/07/29	8	40.10	0	0.00	40.25	8	4,468	0.18%
2021/07/28	3	39.78	0.1	40.10	39.70	2.9	4,571	0.06%
2021/07/26	1	40.80	0	0.00	40.85	1	4,940	0.02%
2021/07/22	0	0.00	1	40.50	40.70	-1	5,087	-0.02%
2021/07/21	1	40.00	0	0.00	40.00	1	5,135	0.02%
2021/07/20	1	41.00	0	0.00	40.60	1	5,149	0.02%
2021/07/16	1	42.55	0.1	42.55	42.50	1	5,419	0.02%
2021/07/14	0	0.00	5	41.28	41.15	-5	5,798	-0.09%
2021/07/12	1	42.05	1.1	42.30	42.50	-0.1	6,040	0.00%
2021/07/09	3	41.92	1.1	42.39	41.95	2	6,373	0.03%
2021/07/08	3	42.27	3	42.50	42.00	0	6,864	0.00%
2021/07/07	0	0.00	1	43.00	42.60	-1	7,496	-0.01%
2021/07/05	3	42.90	0	0.00	42.80	3	8,124	0.04%
2021/07/02	1	43.10	1.1	42.43	43.00	-0.1	8,189	0.00%
2021/07/01	0	0.00	1	42.40	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	0.1	42.40	42.60	-0.1	8,237	0.00%
2021/06/29	0	0.00	0.2	42.30	42.30	-0.2	8,331	0.00%
2021/06/28	0	0.00	2	42.33	42.50	-2	8,484	-0.02%
2021/06/25	1	42.85	2.1	42.41	42.50	-1.1	8,515	-0.01%
2021/06/24	0	0.00	1	42.35	42.75	-1	8,614	-0.01%
2021/06/23	0	0.00	6	41.42	41.60	-6	8,997	-0.07%
2021/06/22	3	40.17	3	40.05	40.00	0	9,683	0.00%
2021/06/21	2	39.80	0	0.00	39.50	2	10,778	0.02%
2021/06/18	5	40.60	1	40.50	40.50	4	10,830	0.04%
2021/06/17	0	0.00	20	40.10	40.20	-20	10,808	-0.19%
2021/06/16	0	0.00	2	40.08	40.05	-2	10,903	-0.02%
2021/06/09	0	39.30	1	39.45	39.35	-1	11,374	-0.01%
2021/06/08	2	39.65	0	0.00	39.65	2	11,406	0.02%
2021/06/07	1	39.40	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	11	40.20	40.15	-11	11,526	-0.10%
2021/06/03	2	40.28	0	0.00	40.10	2	11,617	0.02%
2021/06/02	0.1	40.00	1	40.15	40.10	-0.9	11,720	-0.01%
2021/05/31	0	40.00	1	40.00	39.45	-1	11,793	-0.01%
2021/05/27	2.1	38.95	0	0.00	38.80	2.1	11,868	0.02%
2021/05/25	1	39.80	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0.1	39.95	0	0.00	39.50	0.1	12,265	0.00%
2021/05/21	0.1	39.00	2	39.20	39.20	-2	12,377	-0.02%
2021/05/20	0	0.00	1	38.65	38.60	-1	12,562	-0.01%
2021/05/19	3.1	38.95	1	38.50	39.20	2.1	12,798	0.02%
2021/05/18	0	0.00	3	38.45	38.85	-3	12,797	-0.02%
2021/05/17	4	36.24	1	36.20	36.00	3	12,762	0.02%
2021/05/14	18	40.23	18	39.67	38.90	0	12,672	0.00%
2021/05/13	2	37.93	3	37.37	38.40	-1	12,556	-0.01%
2021/05/12	26.4	39.01	0	0.00	38.10	26.4	12,478	0.21%
2021/05/11	3	40.58	0	0.00	40.60	3	12,357	0.02%
2021/05/10	0	0.00	1.1	42.95	43.20	-1.1	12,322	-0.01%
2021/05/06	0	41.25	0	0.00	40.55	0	12,440	0.00%
2021/05/05	2	40.11	1	41.15	40.40	1	12,720	0.01%
2021/05/04	7.1	40.28	4	40.45	40.50	3.1	12,698	0.02%
2021/05/03	2	43.35	2	44.25	42.95	0	12,571	0.00%
2021/04/29	1	46.15	11	45.42	45.40	-10	12,565	-0.08%
2021/04/28	0	0.00	2	45.20	45.15	-2	12,567	-0.02%
2021/04/27	65	45.35	0	45.60	45.60	65	12,645	0.51%
2021/04/26	0	0.00	1	45.10	44.75	-1	12,694	-0.01%
2021/04/23	1	45.25	15.5	44.69	44.60	-14.5	12,780	-0.11%
2021/04/22	12	45.75	10	45.74	44.35	2	12,901	0.02%
2021/04/21	2	46.65	104	46.71	46.50	-102	12,842	-0.79%	大賣/鉅額交易
2021/04/20	8	47.44	9	47.43	47.85	-1	12,734	-0.01%
2021/04/19	6	46.36	14	46.33	46.40	-8	12,771	-0.06%
2021/04/16	0	0.00	10	45.66	45.65	-10	12,810	-0.08%
2021/04/15	21	46.00	9	46.21	45.55	12	12,884	0.09%
2021/04/14	24	46.38	17.2	46.63	47.20	6.8	12,794	0.05%
2021/04/13	29	47.38	17.2	47.08	46.80	11.8	13,010	0.09%
2021/04/12	25	46.58	8.1	46.10	46.30	16.9	12,787	0.13%
2021/04/09	10.5	44.89	59.1	44.38	44.70	-48.6	13,190	-0.37%
2021/04/08	54.3	43.90	5	44.04	44.05	49.3	13,439	0.37%
2021/04/07	1.9	43.94	0	0.00	43.95	1.9	13,403	0.01%
2021/04/06	14	44.00	4	44.04	44.00	10	13,536	0.07%
2021/04/01	2	44.45	9	43.87	44.45	-7	14,220	-0.05%
2021/03/31	5	44.00	7	44.09	44.05	-2	14,437	-0.01%
2021/03/30	10	43.50	4	43.20	43.35	6	14,258	0.04%
2021/03/29	31	42.99	7	43.01	43.45	24	14,224	0.17%
2021/03/26	81.1	43.45	15	43.62	43.25	66.1	14,084	0.47%
2021/03/25	51.5	45.72	14.1	45.56	45.10	37.5	13,578	0.28%
2021/03/24	38.1	44.24	43	45.78	46.65	-4.9	12,788	-0.04%
2021/03/23	6	42.42	0	0.00	42.45	6	11,679	0.05%
2021/03/22	12.1	42.08	0	0.00	42.45	12.1	11,591	0.10%
2021/03/19	5.1	42.33	5	42.15	42.10	0.1	11,540	0.00%
2021/03/18	8	43.24	0	0.00	42.80	8	11,438	0.07%
2021/03/17	9	43.73	18	43.28	43.30	-9	11,313	-0.08%
2021/03/15	4	42.53	0	0.00	42.25	4	10,985	0.04%
2021/03/12	11	42.50	2	42.60	42.50	9	10,965	0.08%
2021/03/11	0	0.00	4	42.53	42.40	-4	10,998	-0.04%
2021/03/10	1	42.80	1	42.40	42.35	0	10,968	0.00%
2021/03/08	0	0.00	11	41.80	42.10	-11	10,839	-0.10%
2021/03/05	15	41.44	0	0.00	41.50	15	10,725	0.14%
2021/03/04	0.1	42.10	0	0.00	41.60	0.1	10,714	0.00%
2021/03/03	1	42.10	13	41.75	41.85	-12	10,655	-0.11%
2021/03/02	11	41.30	0	0.00	41.20	11	10,597	0.10%
2021/02/26	1	41.41	0	0.00	41.65	1	10,553	0.01%
2021/02/25	2	42.50	11	42.38	42.60	-9	10,566	-0.09%
2021/02/24	14.4	41.79	0	0.00	41.40	14.4	10,518	0.14%
2021/02/23	9	43.41	4	43.25	43.55	5	10,325	0.05%
2021/02/22	4	43.23	3	43.12	42.90	1	10,227	0.01%
2021/02/19	4	43.03	10	42.08	43.70	-6	10,159	-0.06%
2021/02/17	0.1	40.55	5	40.90	40.90	-4.9	10,053	-0.05%
2021/02/05	3	40.43	1	40.15	40.00	2	10,018	0.02%
2021/02/04	6	40.73	6	40.36	40.35	0	9,982	0.00%
2021/02/03	0	41.30	0	0.00	40.95	0	9,973	0.00%
2021/02/02	4	40.95	0	0.00	41.15	4	9,943	0.04%
2021/02/01	2	40.10	1	40.50	40.45	1	9,892	0.01%
2021/01/29	5.1	41.01	12	41.38	40.90	-7	9,858	-0.07%
2021/01/28	19	41.81	0	0.00	41.35	19	9,789	0.19%
2021/01/27	14	42.14	39	42.70	43.20	-25	9,589	-0.26%
2021/01/26	12	41.83	0	0.00	41.10	12	9,261	0.13%
2021/01/25	12.4	41.81	1	41.75	41.95	11.4	9,225	0.12%
2021/01/22	1	41.10	24	41.94	43.20	-23	9,197	-0.25%
2021/01/21	2	41.75	1	41.75	40.95	1	9,061	0.01%
2021/01/20	10	42.45	3.1	42.08	41.45	6.9	8,987	0.08%
2021/01/19	12	43.21	9	43.12	43.05	3	8,845	0.03%
2021/01/18	6	43.53	6	44.17	43.55	0	8,730	0.00%
2021/01/15	5	43.75	22	43.88	42.75	-17	8,578	-0.20%
2021/01/14	10	44.31	14.1	44.78	44.30	-4	8,366	-0.05%
2021/01/13	3.1	44.53	5	45.15	44.45	-2	8,162	-0.02%
2021/01/12	27.1	45.28	11	45.19	43.95	16.1	8,071	0.20%
2021/01/11	4	46.65	6	46.84	46.80	-2	7,913	-0.03%
2021/01/08	21	47.12	26	47.02	46.55	-5	7,853	-0.06%
2021/01/07	31	48.66	5	48.34	48.00	26	7,662	0.34%
2021/01/06	29	50.32	21.8	50.01	49.00	7.2	7,415	0.10%
2021/01/05	38	49.24	7	49.61	48.85	31	6,700	0.46%
2021/01/04	58.1	49.28	49	49.36	50.90	9.1	6,279	0.14%
2020/12/31	25	46.03	31	45.86	46.90	-6	5,551	-0.11%
2020/12/30	1	42.85	4	42.78	42.85	-3	5,130	-0.06%
2020/12/29	12	42.34	0	0.00	42.20	12	5,130	0.23%
2020/12/28	52.4	43.44	48.2	43.38	43.50	4.2	4,966	0.08%
2020/12/25	4	40.19	28.4	39.15	41.05	-24.4	4,236	-0.58%
2020/12/22	1	37.00	0	0.00	37.00	1	3,990	0.03%
2020/12/21	10	37.15	0	0.00	37.25	10	3,955	0.25%
2020/12/16	0	0.00	7	37.24	37.50	-7	4,059	-0.17%
2020/12/15	7	36.71	0	0.00	36.50	7	4,114	0.17%
2020/12/14	2	36.60	0	0.00	36.70	2	4,295	0.05%
2020/12/11	2	36.75	0	0.00	36.80	2	4,351	0.05%
2020/12/10	2	37.38	0	0.00	37.65	2	4,463	0.04%
2020/12/09	0	0.00	3	37.87	37.85	-3	4,563	-0.07%
2020/12/07	1	38.00	1.9	37.60	37.65	-0.9	4,911	-0.02%
2020/12/04	1	38.20	0.2	38.40	38.45	0.8	5,046	0.02%
2020/12/03	3	38.70	0	0.00	38.25	3	5,035	0.06%
2020/12/02	1.1	38.20	0	0.00	38.55	1.1	5,096	0.02%
2020/11/24	0.1	38.75	0	0.00	38.75	0.1	6,017	0.00%
2020/11/23	5	40.40	5.5	40.00	40.10	-0.5	6,060	-0.01%
2020/11/20	0	0.00	4	39.85	40.05	-4	6,286	-0.06%
2020/11/18	2	38.70	3	38.82	39.00	-1	6,319	-0.02%
2020/11/16	14	37.04	6	37.70	37.70	8	6,399	0.13%
2020/11/11	1	35.90	3	35.80	35.90	-2	6,804	-0.03%
2020/11/10	1	35.20	0.2	35.00	35.05	0.8	6,818	0.01%
2020/11/09	0	0.00	5	34.53	34.50	-5	6,897	-0.07%
2020/11/06	3	34.02	0	0.00	34.00	3	7,052	0.04%
2020/11/05	6	34.75	0	0.00	34.90	6	7,399	0.08%
2020/11/04	0	35.15	1	35.30	35.15	-1	7,647	-0.01%
2020/11/03	0.1	35.10	0	0.00	35.05	0.1	7,742	0.00%
2020/11/02	0	0.00	7	34.77	34.90	-7	7,806	-0.09%
2020/10/30	2	36.18	1	36.75	35.60	1	7,864	0.01%
2020/10/29	2	37.50	0	0.00	37.55	2	7,849	0.03%
2020/10/28	0	0.00	0.6	38.10	38.30	-0.6	7,917	-0.01%
2020/10/26	0	0.00	1	38.65	38.30	-1	8,080	-0.01%
2020/10/23	0.4	38.05	0	0.00	38.05	0.4	8,107	0.00%
2020/10/22	0	0.00	1	38.20	38.20	-1	8,212	-0.01%
2020/10/21	4	38.19	0	0.00	38.20	4	8,288	0.05%
2020/10/20	1	38.20	0	0.00	38.30	1	8,430	0.01%
2020/10/19	1.1	38.23	0	0.00	38.00	1.1	8,490	0.01%
2020/10/06	0	0.00	17	23.75	23.95	-17	8,403	-0.20%
2020/09/29	1	23.30	1	23.30	23.30	0	8,629	0.00%
2020/09/25	0	0.00	1	22.55	22.60	-1	8,961	-0.01%
2020/09/24	1.6	22.52	2	22.25	22.55	-0.4	8,931	0.00%
2020/09/23	10	23.15	3	23.17	22.80	7	8,866	0.08%
2020/09/22	5	23.45	0	0.00	23.40	5	8,809	0.06%
2020/09/21	2	24.30	0	0.00	24.30	2	8,759	0.02%
2020/09/18	3	24.30	0	0.00	24.30	3	8,856	0.03%
2020/09/15	0	0.00	6	23.75	23.75	-6	8,950	-0.07%
2020/09/14	0	0.00	7	23.69	23.60	-7	9,023	-0.08%
2020/09/11	1	23.80	18	23.70	23.70	-17	9,128	-0.19%
2020/09/10	13	24.32	0	0.00	24.35	13	9,194	0.14%
2020/09/09	0	0.00	3	24.27	24.45	-3	9,265	-0.03%
2020/09/08	9	24.60	6	24.49	24.25	3	9,286	0.03%
2020/09/07	2	25.20	3	25.58	25.20	-1	9,275	-0.01%
2020/09/04	0	0.00	1	25.50	25.45	-1	9,415	-0.01%
2020/09/03	1	25.55	0	0.00	25.30	1	9,458	0.01%
2020/09/01	13	25.55	0	0.00	25.90	13	10,242	0.13%
2020/08/31	0	0.00	35	24.91	25.30	-35	10,258	-0.34%
2020/08/27	0	0.00	2	24.75	24.75	-2	10,730	-0.02%
2020/08/26	0	0.00	25	25.21	25.10	-25	10,706	-0.23%
2020/08/25	5	24.44	1	24.69	24.40	4	10,706	0.04%
2020/08/24	1	24.45	0	0.00	24.85	1	10,717	0.01%
2020/08/21	4	25.03	0	0.00	25.10	4	10,745	0.04%
2020/08/20	0	0.00	5	23.27	23.30	-5	10,541	-0.05%
2020/08/19	4	24.78	1	25.45	24.75	3	10,319	0.03%
2020/08/18	7	25.10	28	25.06	25.35	-21	10,271	-0.20%
2020/08/17	25	24.93	14	25.06	25.15	11	10,263	0.11%
2020/08/14	0	0.00	1	23.75	23.85	-1	10,253	-0.01%
2020/08/13	1	24.30	0	0.00	24.40	1	10,722	0.01%
2020/08/12	4	24.28	1	24.25	24.40	3	11,160	0.03%
2020/08/11	1	24.40	2	24.80	24.55	-1	11,315	-0.01%
2020/08/10	7	24.06	3	24.38	24.20	4	11,238	0.04%
2020/08/07	0	0.00	8	24.46	24.00	-8	11,141	-0.07%
2020/08/06	1	23.80	2	23.88	23.90	-1	10,896	-0.01%
2020/08/04	0	0.00	1	23.50	23.50	-1	10,813	-0.01%
2020/08/03	1	23.45	1	23.35	23.45	0	10,766	0.00%
2020/07/31	1	23.65	80	23.73	23.70	-79	10,628	-0.74%
2020/07/30	0	0.00	46	22.45	23.00	-46	10,275	-0.45%
2020/07/29	0	0.00	21	22.10	21.80	-21	10,056	-0.21%
2020/07/24	0	0.00	2	21.20	21.10	-2	10,072	-0.02%
2020/07/23	0	0.00	3	21.90	21.85	-3	10,053	-0.03%
2020/07/21	5	22.05	9	21.97	21.90	-4	10,042	-0.04%
2020/07/20	3	21.40	0	0.00	21.40	3	10,001	0.03%
2020/07/15	0	0.00	2	21.95	21.65	-2	10,074	-0.02%
2020/07/13	1	21.40	2	21.48	21.45	-1	10,089	-0.01%
2020/07/10	8	21.30	2	21.10	21.10	6	10,118	0.06%
2020/07/09	4	21.06	0	0.00	21.10	4	10,131	0.04%
2020/07/08	3	21.43	4	21.51	21.40	-1	10,172	-0.01%
2020/07/07	10	22.00	36	22.34	22.25	-26	10,259	-0.25%
2020/07/06	1	21.15	2	21.10	21.25	-1	10,679	-0.01%
2020/07/03	2	21.18	0	0.00	21.20	2	11,003	0.02%
2020/07/02	0	0.00	1	21.30	21.25	-1	11,299	-0.01%
2020/07/01	0	0.00	1	21.25	21.35	-1	11,619	-0.01%
2020/06/30	2	21.28	1	21.40	21.55	1	11,996	0.01%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/19	2	22.55	9	22.68	22.50	-7	12,547	-0.06%
2020/06/18	8	22.52	15	22.40	22.50	-7	12,504	-0.06%
2020/06/17	2	22.90	6	22.98	22.90	-4	12,471	-0.03%
2020/06/16	5	22.80	0	0.00	22.80	5	12,489	0.04%
2020/06/15	3	22.27	0	0.00	22.10	3	12,420	0.02%
2020/06/12	17	22.24	0	0.00	22.25	17	12,415	0.14%
2020/06/11	17	22.97	9	22.98	22.70	8	12,296	0.07%
2020/06/10	39	23.69	6	23.80	23.85	33	12,240	0.27%
2020/06/09	68	23.94	9	24.00	23.85	59	12,160	0.49%
2020/06/08	14	23.43	79	23.61	23.20	-65	11,764	-0.55%
2020/06/05	1	22.50	1	22.80	22.30	0	11,237	0.00%
2020/06/04	8	22.24	13	22.15	22.35	-5	11,126	-0.04%
2020/06/02	0	0.00	0.1	20.05	20.10	-0.1	10,602	0.00%
2020/06/01	0	0.00	6	20.37	20.30	-6	10,650	-0.06%
2020/05/29	1	19.75	1	19.95	19.80	0	10,614	0.00%
2020/05/28	6	20.12	0	0.00	19.80	6	10,651	0.06%
2020/05/27	1	19.70	13	19.90	19.90	-12	10,612	-0.11%
2020/05/26	16	19.98	3.1	19.95	19.90	12.9	10,745	0.12%
2020/05/25	14	20.18	11	20.16	20.25	3	10,725	0.03%
2020/05/22	14	20.10	2	20.10	20.05	12	10,719	0.11%
2020/05/21	13	20.38	16	20.61	20.60	-3	10,663	-0.03%
2020/05/20	11	19.91	4	20.24	20.35	7	10,541	0.07%
2020/05/19	1	19.00	31	19.01	19.70	-30	10,116	-0.30%
2020/05/18	2.1	18.14	1	17.70	17.95	1.1	9,692	0.01%
2020/05/14	2	16.70	0	0.00	16.70	2	9,458	0.02%
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/08	0	0.00	3	16.35	16.35	-3	10,006	-0.03%
2020/05/06	4	16.50	0	0.00	16.40	4	10,143	0.04%
2020/05/05	0	0.00	5	16.65	16.65	-5	10,113	-0.05%
2020/05/04	2	16.90	0	0.00	16.70	2	10,085	0.02%
2020/04/30	7	17.44	0	0.00	17.40	7	10,060	0.07%
2020/04/29	0	0.00	2	17.53	17.55	-2	9,996	-0.02%
2020/04/28	4	17.00	0	0.00	16.90	4	9,978	0.04%
2020/04/21	4	17.25	5	17.35	16.75	-1	9,616	-0.01%
2020/04/20	10	17.80	6	17.76	17.70	4	9,464	0.04%
2020/04/17	2	18.15	0	0.00	17.80	2	9,427	0.02%
2020/04/16	0	0.00	30	18.00	18.20	-30	9,317	-0.32%
2020/04/15	6	18.45	1	18.65	18.35	5	9,244	0.05%
2020/04/14	7	18.71	0	0.00	18.45	7	9,153	0.08%
2020/04/13	51	18.60	10	18.65	18.70	41	9,024	0.45%
2020/04/10	7	19.08	51	18.80	18.75	-44	8,882	-0.50%
2020/04/09	61	18.56	117	18.90	18.50	-56	8,637	-0.65%	大賣/
2020/04/08	32	18.07	44	17.36	18.15	-12	7,968	-0.15%
2020/04/07	21	16.36	19	16.36	16.50	2	7,539	0.03%
2020/04/06	34	15.30	0	0.00	15.55	34	7,210	0.47%
2020/04/01	7	14.86	3	14.70	14.85	4	6,853	0.06%
2020/03/31	13	14.75	11	14.71	14.70	2	6,443	0.03%
2020/03/27	3	16.73	0	0.00	16.30	3	5,786	0.05%
2020/03/26	1	15.80	1	15.75	16.65	0	5,713	0.00%
2020/03/25	0	0.00	1	15.50	15.50	-1	5,625	-0.02%
2020/03/24	1	14.80	0	0.00	14.65	1	5,551	0.02%
2020/03/23	1	14.40	17	14.60	14.45	-16	5,505	-0.29%
2020/03/20	2	15.20	0	0.00	15.15	2	5,562	0.04%
2020/03/19	21	15.04	0	0.00	14.50	21	5,495	0.38%
2020/03/17	2	16.50	0	0.00	16.40	2	5,310	0.04%
2020/03/16	2	17.10	9	17.44	17.00	-7	5,212	-0.13%
2020/03/13	1	17.20	0	0.00	17.60	1	5,173	0.02%
2020/03/12	5	18.81	0	0.00	18.60	5	5,023	0.10%
2020/03/11	0	0.00	3	20.05	19.65	-3	4,910	-0.06%
2020/03/10	0	0.00	30	20.00	20.35	-30	4,867	-0.62%
2020/03/09	5	20.29	30.2	20.22	20.10	-25.2	4,794	-0.53%
2020/03/06	1	20.35	0	0.00	20.35	1	4,655	0.02%
2020/03/05	26	21.05	1	21.00	21.00	25	4,563	0.55%
2020/03/04	30	21.00	0	0.00	21.15	30	4,486	0.67%
2020/03/03	2	20.95	28	20.88	20.85	-26	4,407	-0.59%
2020/03/02	2	20.40	49	20.84	20.30	-47	4,305	-1.09%
2020/02/27	2	20.88	1.4	20.51	20.40	0.6	4,172	0.02%
2020/02/26	61.6	21.57	1.1	21.55	21.55	60.5	4,034	1.50%
2020/02/24	0	0.00	1	20.95	20.95	-1	3,775	-0.03%
2020/02/21	2	20.90	0	0.00	20.95	2	3,682	0.05%
2020/02/20	2	21.10	25	21.10	21.05	-23	3,614	-0.64%
2020/02/19	5	20.75	4	20.95	20.90	1	3,444	0.03%
2020/02/18	7	20.02	7	20.16	20.15	0	3,365	0.00%
2020/02/17	0	0.00	5	20.00	20.05	-5	3,311	-0.15%
2020/02/14	0	0.00	1	19.95	19.80	-1	3,248	-0.03%
2020/02/13	1	20.10	0	0.00	20.00	1	3,221	0.03%
2020/02/12	0	0.00	5	19.97	20.05	-5	3,161	-0.16%
2020/02/11	8	19.68	1	19.55	19.65	7	3,040	0.23%
2020/02/10	6	19.64	2	19.85	19.90	4	2,847	0.14%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/01/31	2	18.05	0	0.00	17.90	2	2,244	0.09%
2020/01/30	5	18.31	3	18.15	17.95	2	2,238	0.09%
2020/01/20	2	19.23	0	0.00	19.20	2	2,140	0.09%
2020/01/13	0	0.00	2	18.90	18.95	-2	2,229	-0.09%
2020/01/10	50	18.85	0	0.00	19.00	50	2,303	2.17%
2020/01/07	2	19.05	0	0.00	19.00	2	2,321	0.09%
2020/01/03	1	19.65	1	19.65	19.50	0	2,391	0.00%
2019/12/31	3	19.58	0	0.00	19.55	3	2,389	0.13%
2019/12/30	0	0.00	2	19.45	19.50	-2	2,418	-0.08%
2019/12/26	0	0.00	1	19.60	19.50	-1	2,460	-0.04%
2019/12/23	1	19.45	2	19.45	19.35	-1	2,563	-0.04%
2019/12/19	1	19.65	0	0.00	19.45	1	2,550	0.04%
2019/12/17	3	19.70	2	19.70	19.75	1	2,559	0.04%
2019/12/16	0	0.00	10	19.25	19.20	-10	2,516	-0.40%
2019/12/13	10	19.00	0	0.00	18.95	10	2,589	0.39%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/04	2	18.95	0	0.00	18.95	2	3,010	0.07%
2019/11/28	0	0.00	2	19.10	19.15	-2	3,038	-0.07%
2019/11/26	2	18.80	0	0.00	18.80	2	3,052	0.07%
2019/11/25	0	0.00	1	18.75	18.75	-1	3,082	-0.03%
2019/11/22	0	0.00	0.4	18.85	18.80	-0.4	3,102	-0.01%
2019/11/21	0	0.00	1	18.85	18.75	-1	3,116	-0.03%
2019/11/18	1	18.90	1	18.80	18.80	0	3,179	0.00%
2019/11/15	2	18.60	7	18.57	18.70	-5	3,276	-0.15%
2019/11/14	0	0.00	1	19.00	19.00	-1	3,218	-0.03%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/12	4	19.14	0	0.00	19.15	4	3,317	0.12%
2019/11/11	0	0.00	2	19.20	19.20	-2	3,510	-0.06%
2019/11/08	5	19.65	0	0.00	19.65	5	3,598	0.14%
2019/11/07	0	0.00	23	19.78	19.60	-23	3,789	-0.61%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/31	0	0.00	1	19.50	19.60	-1	4,011	-0.02%
2019/10/23	1	19.95	0	0.00	19.65	1	4,951	0.02%
2019/10/22	2	19.75	0	0.00	19.80	2	4,970	0.04%
2019/10/21	0	0.00	1	19.95	19.85	-1	5,024	-0.02%
2019/10/16	0	0.00	30	19.50	19.55	-30	5,099	-0.59%
2019/10/15	4	19.15	0	0.00	19.25	4	5,062	0.08%
2019/10/14	1	19.40	0.4	19.50	19.40	0.6	5,142	0.01%
2019/10/09	9	19.02	0	0.00	18.95	9	5,240	0.17%
2019/10/04	10	19.23	0	0.00	19.40	10	5,551	0.18%
2019/10/03	0.1	19.45	0	0.00	19.35	0.1	5,561	0.00%
2019/10/02	4	19.55	0	0.00	19.60	4	5,636	0.07%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/27	5	19.66	4	19.80	19.65	1	5,854	0.02%
2019/09/26	1	20.00	0	0.00	20.15	1	5,899	0.02%
2019/09/25	0	0.00	40	20.15	20.25	-40	6,043	-0.66%
2019/09/23	20	20.38	0	0.00	20.30	20	6,249	0.32%
2019/09/19	1	20.80	0	0.00	20.60	1	6,527	0.02%
2019/09/18	0	0.00	12	20.45	20.40	-12	6,707	-0.18%
2019/09/17	40	20.81	4	20.10	20.10	36	6,676	0.54%
2019/09/16	21	21.15	2	21.20	21.35	19	6,610	0.29%
2019/09/12	0.3	21.05	0	0.00	21.10	0.3	6,819	0.00%
2019/09/11	4	21.03	4	20.95	20.95	0	6,892	0.00%
2019/09/09	4	21.45	2	21.55	21.35	2	6,974	0.03%
2019/09/04	4	20.78	0	0.00	20.90	4	7,295	0.05%
2019/09/03	0	0.00	2	20.95	20.85	-2	7,420	-0.03%
2019/09/02	2	20.80	0	0.00	20.95	2	7,566	0.03%
2019/08/29	2	20.90	1	20.90	20.90	1	7,911	0.01%
2019/08/28	1	20.70	0	0.00	21.15	1	8,083	0.01%
2019/08/27	2	20.60	2	20.95	20.60	0	8,269	0.00%
2019/08/26	2	20.65	0	0.00	20.70	2	8,468	0.02%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/21	5	21.00	2	21.00	20.95	3	9,722	0.03%
2019/08/20	2	20.60	0	0.00	20.60	2	10,331	0.02%
2019/08/16	1	21.35	0	0.00	21.30	1	10,429	0.01%
2019/08/15	1	21.20	0	0.00	21.10	1	10,583	0.01%
2019/08/14	6	21.68	0	0.00	21.90	6	10,655	0.06%
2019/08/13	105	22.47	0	0.00	22.25	105	10,900	0.96%	大買/鉅額交易
2019/08/12	5	22.30	13	22.50	23.15	-8	11,551	-0.07%
2019/08/08	10	22.98	105	22.93	23.20	-95	11,763	-0.81%	大賣/
2019/08/07	95	23.06	1	22.95	23.00	94	11,837	0.79%
2019/08/06	2	22.35	3	22.58	22.70	-1	12,036	-0.01%
2019/08/02	12	23.04	0	0.00	23.05	12	11,956	0.10%
2019/08/01	1	23.80	0	0.00	23.60	1	11,864	0.01%
2019/07/31	2	24.10	100	24.05	24.00	-98	11,789	-0.83%
2019/07/30	61	24.48	14	24.51	24.30	47	11,699	0.40%
2019/07/29	25	24.34	52	24.51	24.45	-27	11,611	-0.23%
2019/07/26	90	23.67	9	23.68	23.90	81	11,344	0.71%
2019/07/25	0	0.00	2	22.70	22.65	-2	10,970	-0.02%
2019/07/24	2	22.40	0	0.00	22.35	2	10,959	0.02%
2019/07/23	2	22.55	0	0.00	22.55	2	10,920	0.02%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/17	5	23.45	0	0.00	23.45	5	10,646	0.05%
2019/07/16	6	23.53	0	0.00	23.45	6	10,642	0.06%
2019/07/15	3	23.17	0	0.00	23.90	3	10,573	0.03%
2019/07/12	1	23.65	0	0.00	23.15	1	10,479	0.01%
2019/07/10	2	23.88	0	0.00	23.85	2	10,321	0.02%
2019/07/04	0	0.00	5	23.50	23.50	-5	10,403	-0.05%
2019/07/03	0	0.00	8	23.20	23.00	-8	10,384	-0.08%
2019/07/02	4	23.46	0	0.00	23.45	4	10,383	0.04%
2019/07/01	5	23.17	0	0.00	23.25	5	10,231	0.05%
2019/06/28	0	0.00	3	22.65	22.80	-3	10,096	-0.03%
2019/06/27	0	0.00	95	22.90	22.80	-95	10,070	-0.94%
2019/06/26	4	22.96	13	22.98	22.95	-9	10,027	-0.09%
2019/06/25	95	22.73	3	22.50	22.60	92	10,079	0.91%
2019/06/21	2	22.25	2	22.30	22.05	0	9,757	0.00%
2019/06/20	13	21.80	4	21.93	22.15	9	9,569	0.09%
2019/06/18	1	21.60	1	21.50	21.50	0	9,249	0.00%
2019/06/17	0	0.00	1	21.45	21.45	-1	9,199	-0.01%
2019/06/14	3	21.78	2	21.80	21.80	1	9,094	0.01%
2019/06/13	1	22.05	0	0.00	21.60	1	9,022	0.01%
2019/06/12	4	22.10	0	0.00	22.00	4	8,821	0.05%
2019/06/06	1	22.65	1	23.10	22.55	0	8,361	0.00%
2019/06/05	1	23.60	3	23.20	23.20	-2	8,178	-0.02%
2019/06/04	0	0.00	1	23.10	23.10	-1	7,985	-0.01%
2019/05/31	9	23.69	8	23.79	23.85	1	7,586	0.01%
2019/05/30	20	24.05	41	23.88	23.85	-21	7,354	-0.29%
2019/05/29	19	24.58	3	24.57	24.00	16	7,142	0.22%
2019/05/28	10	24.16	15	24.16	23.55	-5	6,501	-0.08%
2019/05/27	2	23.45	25	23.48	23.95	-23	6,045	-0.38%
2019/05/23	10	22.05	5	22.33	21.80	5	5,322	0.09%
2019/05/22	14	22.60	1	22.60	22.55	13	5,186	0.25%
2019/05/21	2	21.95	0	0.00	22.25	2	4,989	0.04%
2019/05/20	4	22.59	83	22.58	22.50	-79	4,829	-1.64%
2019/05/17	7	21.94	87	22.15	22.15	-80	4,370	-1.83%
2019/05/16	8	20.91	21	20.52	20.50	-13	3,649	-0.36%
2019/05/15	20	20.20	4	19.95	20.30	16	3,246	0.49%
2019/05/14	26	19.69	24	19.96	20.20	2	3,131	0.06%
2019/05/09	0	0.00	2	19.55	19.30	-2	2,852	-0.07%
2019/05/06	5	19.30	3	19.27	19.25	2	2,864	0.07%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/19	1	19.90	0	0.00	19.85	1	2,786	0.04%
2019/04/18	0	0.00	9	19.65	19.80	-9	2,787	-0.32%
2019/04/16	7	19.26	0	0.00	19.20	7	2,716	0.26%
2019/04/15	5	19.42	5	19.85	19.30	0	2,627	0.00%
2019/04/10	0	0.00	2	20.63	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	1	20.75	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	2	20.10	20.25	-2	2,147	-0.09%
2019/04/02	0	0.00	1	19.85	19.70	-1	2,053	-0.05%
2019/03/29	0	0.00	2	19.65	19.45	-2	2,083	-0.10%
2019/03/28	1	20.00	2	19.90	19.90	-1	2,029	-0.05%
2019/03/26	1	18.90	3	18.85	18.80	-2	1,808	-0.11%
2019/03/25	0	0.00	10	18.80	18.80	-10	1,977	-0.51%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/03/18	2	18.85	0	0.00	18.90	2	2,282	0.09%
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/03/14	3	18.97	3	18.95	18.95	0	2,454	0.00%
2019/03/11	0	18.90	0	0.00	19.00	0	3,947	0.00%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/03/05	1	19.00	0	0.00	18.90	1	4,104	0.02%
2019/02/26	0	0.00	1	18.95	18.95	-1	4,119	-0.02%
2019/02/25	1	19.00	1	19.00	19.00	0	4,124	0.00%
2019/02/22	1	19.05	0	0.00	18.95	1	4,106	0.02%
2019/02/15	3	18.77	0	0.00	18.65	3	4,083	0.07%
2019/01/25	1	18.10	0	0.00	18.20	1	4,018	0.02%
2019/01/16	0	0.00	1	17.95	18.00	-1	4,149	-0.02%
2019/01/15	1	17.95	0	0.00	18.10	1	4,168	0.02%
2019/01/11	0	0.00	1	17.95	17.80	-1	4,193	-0.02%
2019/01/10	1	17.75	1	17.80	17.80	0	4,192	0.00%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/04	0	0.00	44	17.60	17.70	-44	4,275	-1.03%
2019/01/03	0	0.00	73	17.91	17.80	-73	4,397	-1.66%
2019/01/02	1	17.90	0	0.00	17.95	1	4,399	0.02%
2018/12/26	117	18.38	0	0.00	18.25	117	4,430	2.64%	大買/鉅額交易
2018/12/24	0	0.00	1	18.60	18.55	-1	4,446	-0.02%
2018/12/22	3	19.03	0	0.00	18.90	3	4,408	0.07%
2018/12/21	0	0.00	3	19.25	19.25	-3	4,489	-0.07%
2018/12/18	0	0.00	1	19.60	19.35	-1	4,449	-0.02%
2018/12/14	0	0.00	5	20.63	20.55	-5	4,241	-0.12%
2018/12/13	0	0.00	110	20.15	20.30	-110	4,159	-2.64%	大賣/鉅額交易
2018/12/12	0	0.00	2	20.10	20.10	-2	4,143	-0.05%
2018/12/10	5	20.20	0	0.00	20.10	5	4,107	0.12%
2018/12/06	4	20.31	7	20.25	20.05	-3	3,944	-0.08%
2018/12/05	23	20.91	15	20.76	21.00	8	3,702	0.22%
2018/12/04	108	19.60	6	19.73	20.00	102	2,803	3.64%	大買/鉅額交易
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/16	1	18.25	0	0.00	18.25	1	2,397	0.04%
2018/11/15	0	0.00	1	18.20	18.20	-1	2,392	-0.04%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/02	0	0.00	1	17.95	18.00	-1	2,561	-0.04%
2018/10/25	2	18.00	2	18.05	17.95	0	2,650	0.00%
2018/10/24	50	18.45	0	0.00	18.60	50	2,622	1.91%
2018/10/22	1	18.80	0	0.00	18.75	1	2,612	0.04%
2018/10/19	2	18.55	0	0.00	18.55	2	2,641	0.08%
2018/10/17	1	19.00	0	0.00	19.05	1	2,641	0.04%
2018/10/04	0	0.00	3	21.35	21.25	-3	2,368	-0.13%
2018/09/28	0	0.00	12	21.55	21.70	-12	2,325	-0.52%
2018/09/18	5	21.15	0	0.00	21.15	5	2,479	0.20%
2018/09/07	50	20.65	0	0.00	20.30	50	2,917	1.71%
2018/09/04	50	21.10	0	0.00	21.05	50	2,957	1.69%
2018/09/03	0	0.00	11	21.28	21.20	-11	3,020	-0.36%
2018/08/30	1	21.05	0	0.00	21.05	1	3,052	0.03%
2018/08/27	0	0.00	4	20.70	20.60	-4	3,123	-0.13%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/16	0	0.00	5	20.20	20.25	-5	3,326	-0.15%
2018/08/13	8	20.93	1	20.65	20.70	7	3,393	0.21%
2018/08/06	3	21.05	0	0.00	21.05	3	3,922	0.08%
2018/08/01	0	0.00	1	21.45	21.40	-1	3,874	-0.03%
2018/07/31	0	0.00	2	21.15	21.15	-2	3,807	-0.05%
2018/07/26	0	0.00	1	21.10	21.10	-1	3,773	-0.03%
2018/07/24	1	21.05	2	21.20	21.10	-1	3,757	-0.03%
2018/07/23	2	20.90	3	21.15	20.95	-1	3,725	-0.03%
2018/07/19	1	20.80	0	0.00	20.90	1	3,722	0.03%
2018/07/17	0	0.00	1	21.15	21.25	-1	3,705	-0.03%
2018/07/16	2	21.20	1	21.15	21.15	1	3,664	0.03%
2018/07/12	1	21.00	0	0.00	21.00	1	3,670	0.03%
2018/07/06	1	20.75	0	0.00	20.60	1	3,646	0.03%
2018/07/04	0	0.00	5	20.75	20.85	-5	3,666	-0.14%
2018/07/03	0	0.00	14	20.96	20.80	-14	3,682	-0.38%
2018/07/02	0	0.00	2	21.25	21.20	-2	3,655	-0.05%
2018/06/29	11	21.30	0	0.00	21.10	11	3,658	0.30%
2018/06/28	2	21.40	0	0.00	21.45	2	3,551	0.06%
2018/06/25	1	22.20	0	0.00	21.75	1	3,444	0.03%
2018/06/22	2	21.88	0	0.00	22.15	2	3,429	0.06%
2018/06/21	1	22.00	0	0.00	21.85	1	3,285	0.03%
2018/06/19	1	22.10	0	0.00	22.05	1	3,155	0.03%
2018/06/15	11	22.40	0	0.00	22.35	11	3,063	0.36%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/08	4	23.21	0	0.00	23.10	4	2,938	0.14%
2018/06/01	1	23.50	0	0.00	23.30	1	2,852	0.04%
2018/05/29	1	23.35	0	0.00	23.50	1	2,867	0.03%
2018/05/28	0	0.00	10	23.35	23.35	-10	2,879	-0.35%
2018/05/24	3	23.63	0	0.00	23.55	3	2,911	0.10%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/18	3	24.38	0	0.00	24.15	3	2,730	0.11%
2018/05/17	10	24.25	2	24.20	24.05	8	2,626	0.30%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	24.00	5	23.91	24.00	-4	2,474	-0.16%
2018/05/14	3	23.77	6	24.01	23.95	-3	2,493	-0.12%
2018/05/09	1	22.50	0	0.00	22.40	1	2,256	0.04%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/20	0.4	22.25	0	0.00	22.25	0.4	2,535	0.02%
2018/04/12	2	22.70	0	0.00	22.75	2	2,655	0.08%
2018/04/02	0.1	22.60	0	0.00	22.60	0.1	2,807	0.00%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.73	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/22	30	23.30	0	0.00	23.15	30	2,900	1.03%
2018/03/20	1	23.20	1	23.40	23.25	0	3,079	0.00%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	2	23.18	0	0.00	23.30	2	3,209	0.06%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	0.3	23.55	1	23.55	23.55	-0.7	3,189	-0.02%
2018/03/12	0	0.00	1	23.35	23.45	-1	3,217	-0.03%
2018/03/07	2.2	23.25	0	0.00	23.20	2.2	3,493	0.06%
2018/03/05	0	0.00	1	23.30	23.25	-1	4,854	-0.02%
2018/03/01	1	23.35	1	23.50	23.35	0	4,957	0.00%
2018/02/27	4	23.25	1	23.25	23.35	3	5,029	0.06%
2018/02/26	1	23.05	1	23.30	23.35	0	5,011	0.00%
2018/02/23	0	0.00	4	22.55	22.80	-4	4,984	-0.08%
2018/02/09	0	0.00	1	22.25	22.30	-1	5,082	-0.02%
2018/02/07	4	22.54	0	0.00	22.45	4	5,162	0.08%
2018/02/06	3	22.33	0	0.00	22.30	3	5,193	0.06%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/01/31	0	0.00	2	23.40	23.75	-2	5,145	-0.04%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/24	2	23.90	0	0.00	23.85	2	5,115	0.04%
2018/01/23	1.1	23.99	1	24.10	23.90	0.1	5,106	0.00%
2018/01/22	2	23.75	1	23.60	23.75	1	5,034	0.02%
2018/01/16	0	0.00	1	23.50	23.45	-1	4,939	-0.02%
2018/01/11	1	23.20	0	23.30	23.25	1	5,002	0.02%
2018/01/09	1	23.55	0	0.00	23.60	1	4,994	0.02%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/03	3	23.90	0	0.00	23.65	3	4,899	0.06%
2018/01/02	4	23.90	0	0.00	23.95	4	4,859	0.08%