裕隆 (2201)-第一金-安和券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－第一金-安和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	7.1	52.51	0	0.00	52.10	7.1	3,483	0.20%
2024/12/10	1	55.20	1	56.40	55.20	0	3,341	0.00%
2024/12/06	0	57.30	0	0.00	56.40	0	3,360	0.00%
2024/12/05	0	0.00	3	57.87	56.90	-3	3,396	-0.09%
2024/12/04	4	57.08	0	0.00	57.40	4	3,394	0.12%
2024/12/03	0	0.00	0.1	57.60	57.60	-0.1	3,425	0.00%
2024/12/02	3	54.83	0	0.00	54.70	3	3,343	0.09%
2024/11/28	0	0.00	1	55.90	55.50	-1	3,320	-0.03%
2024/11/27	8	56.04	0	0.00	55.50	8	3,317	0.24%
2024/11/26	1	57.60	0	0.00	58.10	1	3,263	0.03%
2024/11/25	0	0.00	0.1	58.00	58.20	-0.1	3,262	0.00%
2024/11/22	0	0.00	0	57.60	57.20	0	3,275	0.00%
2024/11/21	4	56.90	0	0.00	56.70	4	3,269	0.12%
2024/11/20	2	56.60	0.1	57.40	57.40	2	3,235	0.06%
2024/11/14	3	54.60	0	0.00	54.10	3	3,254	0.09%
2024/11/12	0	0.00	0.3	55.60	53.30	-0.3	3,188	-0.01%
2024/11/08	4	56.90	1	57.70	56.20	3	3,129	0.10%
2024/11/07	2	56.80	0	0.00	57.10	2	3,137	0.06%
2024/11/05	3	57.17	0	0.00	57.30	3	3,211	0.09%
2024/11/04	1	57.80	0	0.00	57.20	1	3,331	0.03%
2024/10/30	2	57.90	0	0.00	57.30	2	3,536	0.06%
2024/10/25	1	58.00	0	0.00	58.30	1	3,532	0.03%
2024/10/23	2	57.60	1	58.00	58.00	1	3,497	0.03%
2024/10/22	0	0.00	4	57.25	57.90	-4	3,487	-0.11%
2024/10/21	2	55.90	0	0.00	56.80	2	3,529	0.06%
2024/10/17	0	57.00	0	0.00	56.90	0	3,604	0.00%
2024/10/16	2	55.65	1	56.20	56.00	1	3,620	0.03%
2024/10/14	2	57.20	1	57.20	57.00	1	3,600	0.03%
2024/10/11	0	0.00	3	58.00	57.50	-3	3,593	-0.08%
2024/10/07	0	0.00	0.1	59.70	60.40	-0.1	3,705	0.00%
2024/09/27	0	0.00	0.7	59.54	60.10	-0.7	3,731	-0.02%
2024/09/25	0	58.00	1	57.40	58.40	-1	3,743	-0.03%
2024/09/24	0	0.00	1	57.60	56.40	-1	3,780	-0.03%
2024/09/23	2	57.40	0	0.00	57.50	2	3,837	0.05%
2024/09/18	1	56.20	1	57.30	55.90	0	3,740	0.00%
2024/09/16	2	56.60	0	0.00	56.60	2	3,667	0.05%
2024/09/12	5	51.32	0	0.00	51.50	5	3,612	0.14%
2024/09/10	0.1	50.30	0	0.00	50.60	0.1	3,670	0.00%
2024/09/09	0.3	50.60	0	0.00	50.80	0.3	3,673	0.01%
2024/09/05	1	50.60	1	51.40	50.10	0	3,813	0.00%
2024/09/04	0.1	51.00	0	0.00	50.60	0.1	3,869	0.00%
2024/09/03	1	53.50	0	0.00	53.20	1	3,887	0.03%
2024/08/30	1	54.20	0	0.00	54.50	1	4,059	0.02%
2024/08/28	1	54.80	0	0.00	54.80	1	4,174	0.02%
2024/08/26	1	55.00	1	55.20	55.00	0	4,290	0.00%
2024/08/22	0	0.00	4	53.80	53.70	-4	4,406	-0.09%
2024/08/21	2	54.60	0	0.00	55.00	2	4,450	0.04%
2024/08/20	4	55.15	0	0.00	54.90	4	4,448	0.09%
2024/08/16	1	54.90	0	0.00	54.80	1	4,429	0.02%
2024/08/15	6	54.78	0	0.00	54.40	6	4,446	0.13%
2024/08/14	5	54.40	0	0.00	54.90	5	4,462	0.11%
2024/08/13	3	53.77	1.1	54.04	53.80	2	4,467	0.04%
2024/08/12	1.1	54.40	0	0.00	54.30	1.1	4,559	0.02%
2024/08/08	0	0.00	2	53.90	53.40	-2	4,644	-0.04%
2024/08/07	2	55.30	1	54.50	55.20	1	4,706	0.02%
2024/08/06	0	0.00	2	54.80	53.10	-2	4,893	-0.04%
2024/08/02	1	60.10	0	0.00	59.20	1	5,105	0.02%
2024/08/01	0	0.00	0.1	61.10	61.30	-0.1	5,191	0.00%
2024/07/30	1	61.50	0	0.00	61.60	1	5,687	0.02%
2024/07/29	0	0.00	0.1	61.60	61.40	-0.1	5,783	0.00%
2024/07/26	0.1	61.00	0	0.00	61.60	0.1	5,817	0.00%
2024/07/23	0	0.00	1.1	61.71	62.40	-1.1	5,886	-0.02%
2024/07/19	2.1	62.80	0	0.00	62.90	2.1	5,809	0.04%
2024/07/17	0	0.00	0.1	65.30	64.80	-0.1	5,758	0.00%
2024/07/11	0	0.00	1.1	65.09	64.60	-1.1	6,057	-0.02%
2024/07/09	0.2	63.50	0	0.00	63.20	0.2	6,113	0.00%
2024/07/08	0.1	65.30	0	0.00	65.20	0.1	6,010	0.00%
2024/07/05	0	0.00	0.7	66.12	66.30	-0.7	5,979	-0.01%
2024/07/04	0	0.00	1.1	66.29	65.80	-1.1	5,989	-0.02%
2024/07/03	3	65.47	1	65.50	65.20	2	6,025	0.03%
2024/07/02	1	65.80	0	0.00	65.50	1	6,111	0.02%
2024/07/01	0	0.00	2.5	67.00	66.70	-2.5	6,084	-0.04%
2024/06/28	3	66.90	0	0.00	66.80	3	6,082	0.05%
2024/06/26	1	68.60	0	0.00	68.50	1	5,902	0.02%
2024/06/21	0	0.00	1	70.00	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	1	69.70	70.30	-1	5,896	-0.02%
2024/06/17	1	68.50	4	68.60	68.50	-3	5,873	-0.05%
2024/06/14	1	68.70	0	0.00	68.50	1	5,888	0.02%
2024/06/13	3	69.20	0	0.00	68.60	3	5,877	0.05%
2024/06/12	1	70.10	0	0.00	69.40	1	5,854	0.02%
2024/06/11	0	0.00	2	71.70	70.70	-2	5,791	-0.03%
2024/06/07	3	71.40	10	71.18	71.20	-7	5,799	-0.12%
2024/06/06	10	70.43	1	70.20	69.80	9	5,943	0.15%
2024/06/05	0	0.00	6	71.87	70.40	-6	5,912	-0.10%
2024/06/04	0	0.00	1	71.60	70.50	-1	5,942	-0.02%
2024/06/03	0	0.00	0.1	70.61	70.40	-0.1	5,936	0.00%
2024/05/31	0	0.00	1	71.90	70.50	-1	5,926	-0.02%
2024/05/30	8	70.90	0.2	71.20	70.10	7.8	5,896	0.13%
2024/05/29	1	72.50	1	72.80	71.50	0	5,871	0.00%
2024/05/28	3	71.33	0	71.70	71.40	3	5,829	0.05%
2024/05/27	0	0.00	10	72.24	71.70	-10	5,833	-0.17%
2024/05/22	1	70.50	0	0.00	70.90	1	5,831	0.02%
2024/05/21	1	71.30	1	70.90	70.50	0	5,838	0.00%
2024/05/17	0	0.00	1	71.50	71.00	-1	5,858	-0.02%
2024/05/16	8.3	71.79	1	70.80	71.80	7.3	5,938	0.12%
2024/05/15	1	72.20	0	0.00	71.40	1	5,893	0.02%
2024/05/14	0	0.00	1.3	72.78	71.60	-1.3	5,851	-0.02%
2024/05/13	1	72.70	0	0.00	72.50	1	5,807	0.02%
2024/05/10	0	73.49	0	73.40	73.10	0	5,750	0.00%
2024/05/09	5	75.22	3	75.50	75.00	2	5,542	0.04%
2024/05/08	4	73.66	20	74.69	76.30	-16	5,340	-0.30%
2024/05/07	2	72.80	2	73.40	73.80	0	5,104	0.00%
2024/05/06	8	73.98	2	74.40	73.60	6	4,986	0.12%
2024/05/03	25	72.83	16	72.53	73.70	9	4,803	0.19%
2024/05/02	0	0.00	2	70.05	70.50	-2	4,522	-0.04%
2024/04/30	2	68.80	1	69.30	68.70	1	4,460	0.02%
2024/04/29	0	0.00	2	68.50	69.30	-2	4,426	-0.05%
2024/04/26	1	67.80	0	0.00	67.50	1	4,348	0.02%
2024/04/25	0	0.00	1	67.30	67.40	-1	4,353	-0.02%
2024/04/23	1	67.60	0	68.50	67.50	1	4,493	0.02%
2024/04/22	0	0.00	1.2	68.20	67.80	-1.2	4,508	-0.03%
2024/04/19	2.2	67.02	0	0.00	66.90	2.2	4,450	0.05%
2024/04/18	0	0.00	1	68.20	69.30	-1	4,372	-0.02%
2024/04/17	1	67.40	0	0.00	67.40	1	4,297	0.02%
2024/04/09	0	0.00	1	69.50	69.10	-1	4,375	-0.02%
2024/04/08	1.3	69.86	3.2	68.84	70.00	-2	4,361	-0.04%
2024/04/03	2	66.65	0	0.00	66.70	2	4,271	0.05%
2024/04/02	2	67.70	0	0.00	67.80	2	4,291	0.05%
2024/04/01	2	68.50	0	0.00	68.30	2	4,275	0.05%
2024/03/28	0	0.00	1.2	68.49	68.20	-1.2	4,347	-0.03%
2024/03/27	2.4	67.54	0	67.70	67.30	2.4	4,480	0.05%
2024/03/26	1	67.40	0	0.00	67.10	1	4,634	0.02%
2024/03/25	0	0.00	0.2	69.10	68.10	-0.2	4,637	0.00%
2024/03/21	2	68.00	0	0.00	67.80	2	4,792	0.04%
2024/03/20	1	68.10	0.1	68.20	67.70	0.9	4,949	0.02%
2024/03/19	1.2	68.55	0	0.00	68.30	1.2	4,983	0.02%
2024/03/15	1	69.40	2	69.40	68.50	-1	5,158	-0.02%
2024/03/13	1	69.80	1	71.10	69.70	0	5,145	0.00%
2024/03/12	1	72.20	20.8	71.40	71.90	-19.8	5,096	-0.39%
2024/03/11	1	67.80	0.1	68.00	67.60	0.9	4,959	0.02%
2024/03/08	0.1	68.30	0	0.00	67.10	0.1	4,948	0.00%
2024/03/07	1.7	69.18	0	0.00	68.90	1.7	4,864	0.03%
2024/03/06	0.1	70.10	0	0.00	70.10	0.1	4,820	0.00%
2024/03/05	1	70.80	0	0.00	70.40	1	4,945	0.02%
2024/03/01	1	71.09	1	71.40	70.70	0	4,936	0.00%
2024/02/29	1	68.79	3	70.23	70.70	-2	4,946	-0.04%
2024/02/27	2	69.60	0	0.00	69.40	2	4,902	0.04%
2024/02/26	7	70.49	0	0.00	70.60	7	4,906	0.14%
2024/02/22	0	71.00	0	70.94	70.90	0	5,036	0.00%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	0	0.00	1.2	71.29	70.90	-1.2	5,293	-0.02%
2024/02/19	1	71.80	0.2	71.72	72.20	0.8	5,303	0.01%
2024/02/16	1	70.10	4.2	69.67	69.90	-3.2	5,334	-0.06%
2024/02/15	1	69.20	1	68.90	68.70	0	5,342	0.00%
2024/02/05	1	68.30	1	69.20	69.30	0	5,354	0.00%
2024/02/02	1.1	69.23	0	0.00	69.10	1.1	5,451	0.02%
2024/02/01	0	0.00	0.1	70.50	70.70	-0.1	5,480	0.00%
2024/01/24	0	71.10	1.1	69.73	70.80	-1.1	5,723	-0.02%
2024/01/23	0	0.00	0.1	69.10	69.60	-0.1	5,865	0.00%
2024/01/18	1.1	67.58	0	0.00	68.50	1.1	6,091	0.02%
2024/01/17	3	67.80	1.3	68.26	67.70	1.8	6,163	0.03%
2024/01/16	13	70.78	13	69.90	69.80	0	6,113	0.00%
2024/01/12	0	0.00	20	71.70	70.70	-20	6,435	-0.31%
2024/01/10	10.1	69.80	0	0.00	70.20	10.1	6,941	0.15%
2024/01/09	13.1	71.46	1	71.70	70.90	12.1	7,154	0.17%
2024/01/05	0.1	72.40	2	72.40	72.40	-1.9	8,913	-0.02%
2024/01/04	0.1	73.10	0	0.00	72.60	0.1	9,230	0.00%
2024/01/03	1	73.40	0	0.00	73.10	1	9,285	0.01%
2024/01/02	1	74.80	2	75.00	74.80	-1	9,265	-0.01%
2023/12/29	2	75.00	0.1	75.00	74.80	1.9	9,295	0.02%
2023/12/28	1	74.50	4.1	73.71	74.60	-3.1	9,415	-0.03%
2023/12/27	0	0.00	1	73.40	73.30	-1	9,442	-0.01%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/25	1	73.10	1	73.20	72.80	0	9,755	0.00%
2023/12/22	4.4	72.87	2	73.30	72.20	2.4	9,944	0.02%
2023/12/21	4.1	72.79	4	73.00	72.70	0.1	9,849	0.00%
2023/12/19	2	74.50	0	0.00	74.00	2	9,935	0.02%
2023/12/18	0.3	75.06	3	74.70	74.40	-2.8	9,995	-0.03%
2023/12/15	3.8	75.97	0	0.00	75.50	3.8	10,188	0.04%
2023/12/14	3	77.13	4	76.85	77.30	-1	10,213	-0.01%
2023/12/13	11.3	76.15	0	0.00	76.00	11.3	10,171	0.11%
2023/12/11	0	0.00	3	78.03	78.00	-3	10,108	-0.03%
2023/12/08	1	77.30	1	77.40	77.20	0	10,156	0.00%
2023/12/07	4	77.55	3	77.63	77.60	1	10,186	0.01%
2023/12/06	3	77.80	14	77.91	77.80	-11	10,240	-0.11%
2023/12/04	2	77.10	0	0.00	76.50	2	10,336	0.02%
2023/11/30	12.2	76.77	6	76.63	76.90	6.2	10,662	0.06%
2023/11/29	0	78.20	0	0.00	77.90	0	11,171	0.00%
2023/11/28	1	77.90	1.1	78.00	78.40	-0.1	11,565	0.00%
2023/11/27	4	77.48	0	0.00	77.10	4	11,759	0.03%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	14.1	78.28	0	0.00	77.70	14.1	12,453	0.11%
2023/11/21	0	78.75	11	79.29	79.00	-11	12,370	-0.09%
2023/11/20	11.1	78.05	1	78.70	78.00	10.1	12,279	0.08%
2023/11/17	0	0.00	0	80.00	80.20	0	12,116	0.00%
2023/11/16	0	0.00	11	79.59	79.10	-11	12,025	-0.09%
2023/11/15	11	78.32	15.1	79.44	78.50	-4.1	11,968	-0.03%
2023/11/13	1	77.99	0	0.00	77.60	1	11,869	0.01%
2023/11/10	14	77.95	0	0.00	77.10	14	11,883	0.12%
2023/11/09	2	78.25	3.1	79.06	79.20	-1.1	11,857	-0.01%
2023/11/08	1	79.10	10	79.60	78.60	-9	12,001	-0.07%
2023/11/07	0	0.00	2	78.90	79.10	-2	12,008	-0.02%
2023/11/06	1	79.00	4	79.00	78.80	-3	12,036	-0.02%
2023/11/03	0	0.00	1	78.51	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	2.2	77.50	77.40	-2.2	12,086	-0.02%
2023/11/01	2.1	74.19	0	0.00	75.00	2.1	12,009	0.02%
2023/10/31	3.2	74.77	11	74.98	74.10	-7.8	11,946	-0.07%
2023/10/30	1.1	76.81	0.1	77.60	76.90	1	11,861	0.01%
2023/10/27	13.1	77.46	4	77.63	77.30	9.1	11,890	0.08%
2023/10/26	4.4	78.67	0	78.50	78.20	4.4	11,957	0.04%
2023/10/25	2	80.70	14.6	81.14	80.10	-12.6	11,962	-0.11%
2023/10/24	7	78.67	6.1	78.50	79.00	1	12,043	0.01%
2023/10/23	4.1	78.15	0	0.00	77.80	4.1	12,066	0.03%
2023/10/20	20.1	79.24	0	0.00	79.10	20.1	12,142	0.17%
2023/10/19	2.1	79.95	3	80.44	81.40	-1	12,052	-0.01%
2023/10/18	33.4	81.85	11.1	82.89	80.10	22.3	12,069	0.18%
2023/10/17	4.4	82.37	0	0.00	81.10	4.4	11,808	0.04%
2023/10/16	14.1	86.75	14	87.41	83.00	0.1	11,705	0.00%
2023/10/13	23.1	85.32	267.1	86.94	85.10	-244	11,340	-2.15%	大賣/鉅額交易
2023/10/12	0	0.00	17.7	82.89	84.00	-17.7	10,331	-0.17%
2023/10/11	2	78.60	0	0.00	78.80	2	10,484	0.02%
2023/10/06	0	0.00	1.1	79.18	78.90	-1.1	10,709	-0.01%
2023/10/05	5	78.56	3	78.83	78.40	2	10,747	0.02%
2023/10/04	3.5	78.78	1	78.20	78.40	2.5	10,777	0.02%
2023/10/03	3.1	80.72	1	81.20	80.50	2.1	10,670	0.02%
2023/10/02	6.2	82.17	2	82.20	82.00	4.2	10,679	0.04%
2023/09/28	8.1	85.54	2	85.87	83.00	6.1	10,776	0.06%
2023/09/27	7	85.36	1.1	85.77	86.00	5.9	10,746	0.05%
2023/09/26	2	84.40	0	0.00	83.70	2	10,621	0.02%
2023/09/25	4	85.08	4.4	84.79	84.30	-0.4	10,678	0.00%
2023/09/22	1.1	81.64	0.1	82.03	82.50	0.9	10,638	0.01%
2023/09/21	7.1	81.15	0	0.00	80.60	7.1	10,613	0.07%
2023/09/20	1.4	85.48	1	82.95	82.20	0.4	10,624	0.00%
2023/09/19	2.5	84.94	4.1	85.19	84.60	-1.6	10,450	-0.02%
2023/09/18	10	83.30	0.1	84.00	83.30	9.9	10,335	0.10%
2023/09/15	0	83.10	0	0.00	82.90	0	10,380	0.00%
2023/09/14	2	84.10	4	84.00	83.80	-2	10,412	-0.02%
2023/09/13	1	82.40	2.2	83.12	83.90	-1.2	10,425	-0.01%
2023/09/12	1	81.30	1	81.80	81.30	0	10,631	0.00%
2023/09/11	4.1	81.66	0	0.00	81.20	4.1	10,647	0.04%
2023/09/08	1.1	82.66	2	83.60	82.60	-0.9	10,628	-0.01%
2023/09/07	4.1	84.06	1	84.00	84.50	3.1	10,632	0.03%
2023/09/06	2.2	83.53	0	0.00	83.20	2.2	10,618	0.02%
2023/09/05	12.1	85.11	0	0.00	85.20	12.1	10,593	0.11%
2023/09/04	4.1	87.15	35.2	87.00	85.70	-31.2	10,510	-0.30%
2023/09/01	21.1	85.67	24.6	85.73	85.30	-3.6	9,982	-0.04%
2023/08/31	0	0.00	0	83.90	83.40	0	9,779	0.00%
2023/08/30	1.3	81.36	13.1	80.92	83.70	-11.8	9,882	-0.12%
2023/08/29	0	0.00	2.1	78.59	79.80	-2.1	9,712	-0.02%
2023/08/28	1	76.58	1.1	77.31	75.70	0	10,084	0.00%
2023/08/25	0	0.00	0	75.00	75.00	0	10,409	0.00%
2023/08/24	0	0.00	1	74.80	74.50	-1	11,432	-0.01%
2023/08/23	0	0.00	1	74.80	74.70	-1	11,529	-0.01%
2023/08/22	0	0.00	10	74.90	74.30	-10	11,663	-0.09%
2023/08/18	0	74.70	0	0.00	74.70	0	12,263	0.00%
2023/08/17	0	73.60	0.1	74.50	75.60	-0.1	12,610	0.00%
2023/08/16	10	73.40	0	0.00	73.20	10	12,960	0.08%
2023/08/15	0	74.20	1	74.50	74.30	-1	13,037	-0.01%
2023/08/14	2.4	75.05	0	0.00	73.40	2.4	13,253	0.02%
2023/08/11	0.1	78.47	0	0.00	77.50	0.1	13,487	0.00%
2023/08/10	10.2	78.41	0	0.00	77.90	10.2	13,636	0.08%
2023/08/09	0.4	80.25	0.4	80.11	79.20	0	13,659	0.00%
2023/08/08	0.1	80.05	0	0.00	79.70	0.1	13,666	0.00%
2023/08/07	0	80.50	0	0.00	80.50	0	13,852	0.00%
2023/08/04	0	80.70	0	0.00	80.70	0	13,957	0.00%
2023/08/02	20.1	82.19	0.1	82.00	80.10	20	13,997	0.14%
2023/08/01	2.1	81.01	0	0.00	81.00	2.1	13,969	0.01%
2023/07/31	150.2	83.22	2.3	83.20	82.00	147.9	13,957	1.06%	大買/鉅額交易
2023/07/28	0.1	80.87	2	81.50	81.60	-2	13,918	-0.01%
2023/07/27	0	0.00	31.3	80.30	81.00	-31.3	13,982	-0.22%
2023/07/26	1.3	78.56	0	0.00	77.70	1.3	13,895	0.01%
2023/07/25	32.1	79.14	1.2	80.27	79.80	30.9	13,936	0.22%
2023/07/24	2.1	77.55	2.1	76.96	76.20	0	13,873	0.00%
2023/07/21	2.1	77.43	0	0.00	77.40	2.1	13,893	0.02%
2023/07/20	0.2	78.68	1	78.10	78.20	-0.8	14,010	-0.01%
2023/07/19	28.1	80.86	35.6	79.38	79.00	-7.5	13,983	-0.05%
2023/07/18	94	83.50	1	80.20	80.20	93	14,165	0.66%
2023/07/17	0	84.70	2	85.30	84.40	-2	14,604	-0.01%
2023/07/14	1	87.36	2	85.87	85.50	-1	15,027	-0.01%
2023/07/13	1	83.20	1.6	82.32	84.00	-0.6	15,484	0.00%
2023/07/12	0.1	80.33	1	81.10	80.20	-0.9	15,701	-0.01%
2023/07/11	1.2	80.49	1	81.70	80.00	0.2	16,083	0.00%
2023/07/10	0.1	81.74	0	0.00	81.30	0.1	16,401	0.00%
2023/07/07	2	82.55	0	0.00	82.30	2	16,394	0.01%
2023/07/06	1	82.90	1.3	83.52	83.50	-0.3	16,360	0.00%
2023/07/05	0.1	82.09	0	0.00	81.80	0.1	16,184	0.00%
2023/07/04	0	0.00	1.1	83.27	82.40	-1.1	16,023	-0.01%
2023/07/03	2	82.15	1	82.00	81.80	1	16,017	0.01%
2023/06/30	2	81.70	2.2	82.51	82.60	-0.2	15,975	0.00%
2023/06/29	0	81.40	1	80.60	80.50	-1	15,906	-0.01%
2023/06/28	7.5	81.08	2.1	81.43	80.80	5.4	15,888	0.03%
2023/06/27	2.1	79.83	0.2	80.75	79.40	1.9	15,857	0.01%
2023/06/26	0.2	82.10	1	81.90	82.00	-0.8	15,917	-0.01%
2023/06/21	2.1	82.38	0	0.00	82.00	2.1	16,007	0.01%
2023/06/20	11.2	84.05	11.1	83.59	83.10	0	16,009	0.00%
2023/06/19	1	83.70	2	83.55	83.40	-1	16,067	-0.01%
2023/06/16	4.4	85.45	7	85.72	83.70	-2.6	16,268	-0.02%
2023/06/15	1	87.21	1	87.70	87.70	0	16,050	0.00%
2023/06/14	1.1	86.83	0	88.40	87.40	1	16,092	0.01%
2023/06/13	1.1	87.60	0.1	88.13	87.10	1	16,261	0.01%
2023/06/12	1.1	87.71	0.1	88.00	86.80	1	16,486	0.01%
2023/06/09	0.1	86.20	0	0.00	87.80	0.1	16,587	0.00%
2023/06/08	2.3	88.09	0	0.00	87.10	2.3	16,894	0.01%
2023/06/07	2	90.00	3.1	89.87	89.70	-1.1	17,277	-0.01%
2023/06/06	0.1	88.73	0	0.00	88.50	0.1	17,427	0.00%
2023/06/05	3	92.67	1	93.60	90.60	2	17,463	0.01%
2023/06/02	1	91.50	2	91.20	90.60	-1	17,273	-0.01%
2023/06/01	32	92.58	34.3	90.94	89.60	-2.3	17,110	-0.01%
2023/05/31	0.2	85.30	0.5	86.84	87.60	-0.3	16,730	0.00%
2023/05/30	6.6	88.87	13.2	87.76	86.60	-6.6	16,779	-0.04%
2023/05/29	0	0.00	1	83.50	82.80	-1	16,189	-0.01%
2023/05/26	1	82.51	1	83.00	82.20	0	16,720	0.00%
2023/05/25	3	84.20	12.1	83.94	83.40	-9.1	16,790	-0.05%
2023/05/24	1.2	83.19	0	84.20	85.30	1.2	16,784	0.01%
2023/05/23	2	84.77	12.2	84.38	83.70	-10.1	16,779	-0.06%
2023/05/22	1	84.30	4.1	82.84	84.20	-3.1	16,625	-0.02%
2023/05/19	3.1	80.80	2	81.40	80.40	1.1	16,605	0.01%
2023/05/18	5	81.20	11.1	81.53	81.80	-6.1	17,232	-0.04%
2023/05/17	3.1	79.92	3.3	80.67	81.10	-0.2	17,202	0.00%
2023/05/16	1	77.40	4.3	78.97	79.60	-3.3	16,929	-0.02%
2023/05/15	1	77.98	1	76.80	76.70	0	16,975	0.00%
2023/05/12	1.3	76.21	0	0.00	78.30	1.3	17,522	0.01%
2023/05/11	1.3	76.21	0	0.00	75.90	1.3	17,605	0.01%
2023/05/10	0	0.00	5.3	78.61	79.10	-5.3	17,858	-0.03%
2023/05/09	0	77.50	0	0.00	77.10	0	18,040	0.00%
2023/05/08	0	77.20	0	78.20	78.10	0	18,373	0.00%
2023/05/05	6.1	77.62	0	0.00	77.40	6.1	19,117	0.03%
2023/05/04	0.2	77.04	0	0.00	77.80	0.2	20,127	0.00%
2023/05/03	6.3	78.66	0	0.00	77.60	6.3	20,629	0.03%
2023/05/02	3.1	80.29	1	81.20	80.00	2.1	21,995	0.01%
2023/04/28	1	80.80	3.2	81.37	80.60	-2.2	22,329	-0.01%
2023/04/27	40	80.55	1.1	81.07	80.50	38.9	22,911	0.17%
2023/04/26	0.4	79.40	0	79.10	79.80	0.4	23,222	0.00%
2023/04/25	0.7	79.74	0.5	81.74	78.50	0.2	23,224	0.00%
2023/04/24	0	80.20	0.1	80.50	80.90	-0.1	23,268	0.00%
2023/04/21	1.6	80.19	4.1	79.83	80.30	-2.5	23,333	-0.01%
2023/04/20	7.3	80.13	8.3	80.73	82.00	-1.1	23,300	0.00%
2023/04/19	5.4	83.98	2	84.52	83.20	3.3	23,430	0.01%
2023/04/18	2.1	83.65	6.4	84.25	85.70	-4.3	23,376	-0.02%
2023/04/17	2	81.65	11	81.75	81.80	-9	22,746	-0.04%
2023/04/14	7	78.84	6	79.91	79.10	1	22,664	0.00%
2023/04/13	6	78.45	7.2	78.64	77.60	-1.2	22,469	-0.01%
2023/04/12	0	0.00	1	75.30	75.60	-1	22,228	0.00%
2023/04/11	1	75.48	4.2	75.40	74.70	-3.2	22,378	-0.01%
2023/04/10	0	74.70	2.1	74.89	74.80	-2.1	22,442	-0.01%
2023/04/07	2	73.50	0	74.40	74.30	2	22,682	0.01%
2023/04/06	1.3	73.70	0	0.00	73.70	1.3	22,946	0.01%
2023/03/31	1.2	75.33	0	0.00	75.20	1.2	23,097	0.01%
2023/03/30	0	0.00	0.2	77.00	76.50	-0.2	23,290	0.00%
2023/03/29	5	75.60	6	75.27	75.60	-1	23,597	0.00%
2023/03/28	1.1	74.81	0	0.00	74.50	1.1	24,135	0.00%
2023/03/27	3.2	77.03	0	0.00	75.50	3.2	24,251	0.01%
2023/03/24	9	78.80	3	78.60	78.80	6	24,380	0.02%
2023/03/22	0.1	77.02	1	77.23	76.40	-1	25,520	0.00%
2023/03/21	6	77.93	0.1	77.36	77.30	5.9	25,958	0.02%
2023/03/20	0	75.60	0	0.00	75.80	0	26,583	0.00%
2023/03/17	0	0.00	1.1	75.36	75.70	-1.1	26,757	0.00%
2023/03/16	4.2	74.43	0	0.00	73.90	4.2	27,143	0.02%
2023/03/15	6	77.18	9	76.89	75.90	-3	27,463	-0.01%
2023/03/14	1	74.41	2	74.75	75.50	-1	27,639	0.00%
2023/03/13	15	74.62	17.1	74.39	76.00	-2.1	27,805	-0.01%
2023/03/10	1.5	72.93	3	72.20	72.40	-1.5	28,035	-0.01%
2023/03/09	8.2	77.36	5	77.30	76.00	3.2	28,440	0.01%
2023/03/08	7.1	77.55	0	0.00	77.60	7.1	29,589	0.02%
2023/03/07	3	79.00	0	79.50	79.20	3	31,679	0.01%
2023/03/06	0	0.00	2	79.10	79.00	-2	32,545	-0.01%
2023/03/03	3	78.07	1	78.40	78.10	2	33,580	0.01%
2023/03/02	2.4	78.42	2	78.90	78.80	0.4	33,809	0.00%
2023/03/01	6	82.16	2	82.30	81.60	4	34,331	0.01%
2023/02/24	7	81.59	14.2	81.39	81.30	-7.2	34,926	-0.02%
2023/02/23	0	0.00	2.3	79.26	80.00	-2.3	35,006	-0.01%
2023/02/22	1.5	77.99	0	0.00	78.10	1.5	35,078	0.00%
2023/02/21	1	80.90	4.1	81.80	80.90	-3.1	35,210	-0.01%
2023/02/20	0	80.24	0	0.00	80.60	0	35,453	0.00%
2023/02/17	2.1	79.86	1	82.10	80.00	1.1	36,109	0.00%
2023/02/16	7	81.71	9.5	81.41	81.50	-2.5	36,232	-0.01%
2023/02/15	21	77.86	31	78.13	77.90	-10	35,580	-0.03%
2023/02/14	12.3	77.46	10	77.60	77.20	2.3	35,384	0.01%
2023/02/13	3	77.44	0	0.00	77.50	3	35,365	0.01%
2023/02/10	46	78.15	35.2	79.13	79.00	10.8	35,162	0.03%
2023/02/09	1	77.21	0	0.00	76.90	1	34,580	0.00%
2023/02/08	7	76.76	0	0.00	77.80	7	34,426	0.02%
2023/02/07	7	77.47	4	77.80	77.80	3	34,045	0.01%
2023/02/06	2.1	78.34	0	0.00	77.50	2.1	33,809	0.01%
2023/02/03	51.2	78.77	52.1	79.32	78.10	-0.9	33,486	0.00%
2023/02/02	65.3	81.14	62	82.59	79.50	3.3	32,779	0.01%
2023/02/01	98	83.84	101	83.59	84.50	-3	31,891	-0.01%	大賣/
2023/01/31	143	80.43	150.1	80.01	82.90	-7.1	31,435	-0.02%	大買/大賣/
2023/01/30	0	0.00	63.2	77.10	78.10	-63.2	30,031	-0.21%
2023/01/17	7	70.43	2.4	71.03	71.00	4.6	29,893	0.02%
2023/01/16	1	67.50	16.1	68.43	69.20	-15.1	29,626	-0.05%
2023/01/12	8	66.07	3	66.17	66.20	5	29,684	0.02%
2023/01/11	1.1	66.68	2	66.90	66.50	-0.9	29,471	0.00%
2023/01/10	0	0.00	1	68.50	67.20	-1	29,388	0.00%
2023/01/09	8	68.10	4	68.50	68.20	4	29,198	0.01%
2023/01/06	8	65.45	8	65.99	66.20	0	28,481	0.00%
2023/01/05	2	65.60	2	65.60	65.70	0	27,989	0.00%
2023/01/04	2	65.65	5.1	64.95	65.70	-3.1	27,698	-0.01%
2023/01/03	1.1	63.92	1.2	62.73	63.20	-0.1	27,350	0.00%
2022/12/30	0	0.00	4.2	62.54	62.00	-4.2	27,175	-0.02%
2022/12/29	1.1	60.67	1	61.30	61.40	0.1	27,061	0.00%
2022/12/28	1	62.30	2.1	61.87	61.60	-1.1	26,892	0.00%
2022/12/27	2	61.64	0.1	61.97	61.90	1.9	26,747	0.01%
2022/12/26	3	59.60	0.2	60.53	61.10	2.8	26,468	0.01%
2022/12/23	0.2	59.00	0	0.00	59.10	0.2	26,197	0.00%
2022/12/22	2	60.74	0	0.00	59.70	2	25,954	0.01%
2022/12/21	5.1	60.21	0	0.00	60.00	5.1	25,720	0.02%
2022/12/20	5.4	61.82	2	62.59	61.40	3.3	25,370	0.01%
2022/12/19	2	64.00	1	63.30	64.20	1	24,857	0.00%
2022/12/16	2.1	64.43	2	63.90	64.10	0.1	24,654	0.00%
2022/12/15	8	67.70	16	67.38	66.50	-8	24,382	-0.03%
2022/12/14	9	67.38	6	67.67	66.80	3	23,822	0.01%
2022/12/13	4	65.65	3	65.23	65.00	1	23,062	0.00%
2022/12/12	8	65.13	6.7	64.69	66.60	1.3	22,467	0.01%
2022/12/08	4.1	62.02	2	62.20	63.00	2.1	21,338	0.01%
2022/12/07	0.1	63.65	3	63.97	63.40	-2.9	20,901	-0.01%
2022/12/06	2.6	65.41	1	64.80	64.90	1.5	20,373	0.01%
2022/12/05	22	66.76	62	66.85	66.90	-40	19,893	-0.20%
2022/12/02	71	67.53	69.2	67.81	66.70	1.8	19,576	0.01%
2022/12/01	2	66.40	1	67.30	67.90	1	18,949	0.01%
2022/11/30	69	64.44	68.1	64.67	65.20	0.9	18,126	0.00%
2022/11/29	8.1	65.99	32	64.06	63.70	-23.9	16,812	-0.14%
2022/11/28	85	61.68	89	62.38	64.80	-4	14,714	-0.03%
2022/11/25	77	59.20	67	59.59	60.60	10	14,089	0.07%
2022/11/24	30	56.83	37.1	57.24	57.70	-7.1	12,958	-0.05%
2022/11/23	5	56.84	6	57.08	57.10	-1	12,521	-0.01%
2022/11/22	25	54.54	21	54.93	54.90	4	11,541	0.03%
2022/11/21	1	50.50	14.6	53.51	54.10	-13.6	10,587	-0.13%
2022/11/18	0	49.35	0	0.00	49.20	0	9,933	0.00%
2022/11/17	3	51.23	0	51.10	50.20	3	9,704	0.03%
2022/11/16	44	50.32	45	50.94	50.90	-1	9,257	-0.01%
2022/11/15	53	49.95	84.1	49.72	51.10	-31.1	8,791	-0.35%
2022/11/14	40	46.69	22	49.44	49.50	18	7,961	0.23%
2022/11/11	0	0.00	2	45.00	45.00	-2	7,484	-0.03%
2022/11/10	0	0.00	2	44.40	44.40	-2	7,462	-0.03%
2022/11/09	1	44.81	1	45.75	44.80	0	7,416	0.00%
2022/11/08	1	45.40	0	0.00	45.35	1	7,303	0.01%
2022/11/07	1	45.50	2	45.70	45.75	-1	7,330	-0.01%
2022/11/04	3	43.98	3	44.80	45.05	0	7,310	0.00%
2022/11/03	1	44.45	0	0.00	44.45	1	7,270	0.01%
2022/11/02	0	45.50	0	0.00	45.20	0	7,337	0.00%
2022/11/01	0	45.30	5	45.65	45.60	-5	7,586	-0.07%
2022/10/31	0	0.00	1	46.10	45.60	-1	7,566	-0.01%
2022/10/27	0	0.00	1	45.35	46.55	-1	7,447	-0.01%
2022/10/26	2	45.08	11	45.02	44.40	-9	7,331	-0.12%
2022/10/25	12	44.44	1	44.25	44.30	11	7,207	0.15%
2022/10/24	20	45.83	52.1	46.00	46.00	-32.1	6,936	-0.46%
2022/10/21	1	42.90	2.1	44.20	45.05	-1.1	6,516	-0.02%
2022/10/20	1	41.10	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	0.00	6	43.28	43.00	-6	5,965	-0.10%
2022/10/18	2	43.13	8	43.38	42.80	-6	6,023	-0.10%
2022/10/17	4	43.16	0	0.00	43.45	4	6,156	0.06%
2022/10/14	5	41.85	0.1	42.90	42.80	4.9	6,177	0.08%
2022/10/13	2	41.75	0	0.00	41.05	2	6,136	0.03%
2022/10/12	12	40.72	0	0.00	41.05	12	6,071	0.20%
2022/10/11	1	40.85	1	42.00	40.80	0	6,175	0.00%
2022/10/07	0	0.00	0	42.65	42.90	0	6,221	0.00%
2022/10/05	20	41.70	20	42.08	41.20	0	6,646	0.00%
2022/10/04	0	0.00	1	41.10	41.20	-1	6,824	-0.01%
2022/09/30	1	40.30	1	41.10	41.05	0	7,162	0.00%
2022/09/28	3	41.30	0	0.00	41.20	3	7,355	0.04%
2022/09/26	1	42.35	1	42.50	41.85	0	7,436	0.00%
2022/09/23	0	0.00	0	43.45	42.85	0	7,635	0.00%
2022/09/22	0	0.00	0	43.40	43.45	0	7,823	0.00%
2022/09/20	0	0.00	1	43.29	43.30	-1	8,266	-0.01%
2022/09/14	1	42.00	1	42.20	42.20	0	9,969	0.00%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	7	42.30	42.30	-7	10,661	-0.07%
2022/09/08	1	42.05	0	0.00	42.35	1	10,844	0.01%
2022/09/07	0	0.00	1	42.25	41.85	-1	11,040	-0.01%
2022/09/02	0	0.00	0.2	43.20	43.85	-0.2	11,015	0.00%
2022/09/01	1	43.20	1.1	43.14	43.20	-0.1	10,804	0.00%
2022/08/30	0	0.00	1	40.70	40.60	-1	10,489	-0.01%
2022/08/26	0	0.00	1	40.95	41.00	-1	10,537	-0.01%
2022/08/25	0.1	40.20	0	0.00	39.85	0.1	10,558	0.00%
2022/08/22	0	0.00	2	40.85	40.85	-2	10,847	-0.02%
2022/08/19	2	41.35	0	0.00	41.30	2	10,809	0.02%
2022/08/18	1	41.45	0	0.00	41.50	1	10,867	0.01%
2022/08/17	0.2	42.10	3	42.05	41.95	-2.8	10,930	-0.03%
2022/08/12	0	0.00	5	41.76	42.40	-5	10,881	-0.05%
2022/08/11	2	41.93	0	0.00	41.80	2	10,866	0.02%
2022/08/10	2	42.15	0	0.00	41.95	2	10,869	0.02%
2022/08/08	2	39.93	2	41.10	41.45	0	10,907	0.00%
2022/08/05	0.1	43.98	0	0.00	43.80	0.1	10,664	0.00%
2022/08/04	20	44.15	20	43.33	43.25	0	10,610	0.00%
2022/08/03	1	44.99	0	0.00	44.05	1	10,503	0.01%
2022/08/01	0	45.50	1	45.40	45.55	-1	10,361	-0.01%
2022/07/29	2	45.65	0	0.00	45.75	2	10,334	0.02%
2022/07/28	0	45.45	1	46.00	45.45	-1	10,296	-0.01%
2022/07/27	1	46.04	0	46.00	46.20	1	10,234	0.01%
2022/07/26	0	0.00	25	46.10	45.55	-25	10,166	-0.25%
2022/07/25	0	45.10	0	0.00	45.80	0	10,061	0.00%
2022/07/22	12.1	45.40	10	45.80	45.95	2.1	9,867	0.02%
2022/07/21	21.1	46.22	21	46.73	46.95	0.1	9,614	0.00%
2022/07/20	8	47.80	0	0.00	47.50	8	9,444	0.08%
2022/07/19	0	48.00	2	47.83	48.05	-2	9,371	-0.02%
2022/07/18	1	48.49	0	0.00	48.50	1	9,321	0.01%
2022/07/15	10	47.99	2	48.63	48.00	8	9,207	0.09%
2022/07/13	1	48.95	17	48.70	49.00	-16	8,896	-0.18%
2022/07/12	4	46.71	3	46.76	46.90	1	8,479	0.01%
2022/07/11	6	46.29	2	45.98	46.10	4	8,246	0.05%
2022/07/08	2	44.70	2	44.35	44.70	0	8,045	0.00%
2022/07/07	3	42.90	3	42.91	43.70	0	7,907	0.00%
2022/07/06	0.1	43.96	3	43.37	42.50	-3	7,786	-0.04%
2022/07/01	1	45.55	2	46.05	44.40	-1	7,468	-0.01%
2022/06/30	10	47.60	10	47.23	47.20	0	7,202	0.00%
2022/06/29	0	47.95	1	47.50	47.50	-1	6,978	-0.01%
2022/06/28	0	49.00	0	0.00	48.35	0	6,707	0.00%
2022/06/27	17	48.80	0	49.70	50.20	17	6,443	0.26%
2022/06/24	6	50.30	5	50.00	50.00	1	6,089	0.02%
2022/06/23	39	50.10	43	50.59	50.50	-4	5,800	-0.07%
2022/06/22	14	49.67	1	49.10	49.10	13	4,986	0.26%
2022/06/21	12	48.39	19	48.40	49.75	-7	4,553	-0.15%
2022/06/17	0	0.00	4	46.25	46.10	-4	3,770	-0.11%
2022/06/16	0	0.00	12	46.45	45.80	-12	3,557	-0.34%
2022/06/15	0	0.00	5	45.45	45.40	-5	3,336	-0.15%
2022/06/02	2	45.40	0	0.00	45.15	2	3,005	0.07%
2022/06/01	12	46.07	3	45.63	45.80	9	2,937	0.31%
2022/05/31	2	43.83	0	0.00	44.45	2	2,668	0.07%
2022/05/30	0	0.00	5	43.30	43.70	-5	2,530	-0.20%
2022/05/27	0	0.00	5	43.50	43.30	-5	2,472	-0.20%
2022/05/26	2	43.40	0	0.00	43.15	2	2,442	0.08%
2022/05/25	15	42.70	15	43.35	43.15	0	2,352	0.00%
2022/05/19	0	0.00	0	42.10	42.20	0	2,270	0.00%
2022/05/16	5	41.90	3	41.82	42.00	2	2,128	0.09%
2022/05/13	0	0.00	0	40.00	40.10	0	1,945	0.00%
2022/04/22	0	0.00	5	41.00	41.20	-5	2,099	-0.24%
2022/04/20	4	40.70	7	41.00	40.95	-3	2,209	-0.14%
2022/04/18	2	40.05	0	0.00	40.00	2	2,245	0.09%
2022/04/15	5	40.23	0	0.00	40.55	5	2,267	0.22%
2022/03/31	0	0.00	2	40.70	40.70	-2	2,820	-0.07%
2022/03/24	3	40.50	0	0.00	40.55	3	2,930	0.10%
2022/03/14	0	0.00	40	39.04	39.10	-40	3,026	-1.32%
2022/03/10	0	0.00	10	40.05	40.30	-10	2,959	-0.34%
2022/03/08	10	38.85	0	0.00	38.90	10	2,973	0.34%
2022/03/07	25	40.06	0	0.00	39.70	25	2,936	0.85%
2022/02/21	0	0.00	0	42.70	42.75	0	3,568	0.00%
2022/02/17	5	42.10	1	42.30	42.25	4	3,963	0.10%
2022/02/11	1	41.95	0	0.00	41.80	1	4,152	0.02%
2022/02/10	5	42.05	5	41.85	41.85	0	4,201	0.00%
2022/02/09	0	41.90	0	0.00	42.00	0	4,231	0.00%
2022/01/26	3	40.85	0	0.00	40.80	3	4,330	0.07%
2022/01/20	0	0.00	3	42.03	42.00	-3	4,538	-0.07%
2022/01/19	0	0.00	2	41.90	41.80	-2	4,576	-0.04%
2022/01/18	0	0.00	0	42.75	42.75	0	4,557	0.00%
2022/01/17	0	43.15	0	0.00	43.10	0	4,644	0.00%
2022/01/13	2	43.55	0	0.00	43.45	2	4,898	0.04%
2022/01/10	0	0.00	1	43.15	43.30	-1	5,515	-0.02%
2022/01/07	3	43.75	20	44.05	43.60	-17	5,730	-0.30%
2022/01/06	0	0.00	0	43.10	43.60	0	5,794	0.00%
2022/01/04	0.1	42.85	10	42.75	43.25	-10	6,131	-0.16%
2022/01/03	0	0.00	2	42.93	42.85	-2	6,645	-0.03%
2021/12/30	0	0.00	1	41.95	41.90	-1	6,725	-0.01%
2021/12/29	0	0.00	3	42.00	42.05	-3	6,916	-0.04%
2021/12/27	0	0.00	50	41.95	42.00	-50	7,032	-0.71%
2021/12/20	0	0.00	22	42.03	41.85	-22	7,868	-0.28%
2021/12/16	0	0.00	0.1	41.25	41.25	-0.1	8,246	0.00%
2021/12/15	0	0.00	2	41.25	41.15	-2	8,731	-0.02%
2021/12/14	0	0.00	0.6	41.05	41.10	-0.6	9,503	-0.01%
2021/12/10	0.2	41.55	0	0.00	41.35	0.2	10,132	0.00%
2021/12/09	0.1	41.95	0	0.00	41.70	0.1	10,150	0.00%
2021/12/08	0.2	42.00	0	0.00	41.70	0.2	10,165	0.00%
2021/12/07	0.1	41.65	0	0.00	41.90	0.1	10,150	0.00%
2021/12/02	3	41.30	34	41.30	41.30	-31	10,165	-0.30%
2021/12/01	1.1	41.36	0	0.00	41.55	1.1	10,150	0.01%
2021/11/30	1	41.36	0	0.00	41.00	1	10,150	0.01%
2021/11/29	10	41.10	0	0.00	41.10	10	10,145	0.10%
2021/11/26	10.2	41.78	0	0.00	41.60	10.2	10,092	0.10%
2021/11/25	2	42.60	0	0.00	42.40	2	10,021	0.02%
2021/11/24	0	42.80	0	0.00	42.80	0	10,011	0.00%
2021/11/23	0	0.00	3	43.35	43.15	-3	9,994	-0.03%
2021/11/22	0	0.00	10	44.20	44.05	-10	9,908	-0.10%
2021/11/19	2	43.50	40	43.81	43.30	-38	9,740	-0.39%
2021/11/17	1	43.05	1	43.33	43.40	0	9,523	0.00%
2021/11/16	0	0.00	5	43.30	43.35	-5	9,379	-0.05%
2021/11/15	1.1	41.81	0	0.00	41.90	1.1	9,147	0.01%
2021/11/12	0	0.00	0	41.70	41.85	0	9,137	0.00%
2021/11/11	3	41.07	0	0.00	40.80	3	9,095	0.03%
2021/11/03	0	41.55	0	0.00	41.40	0	8,918	0.00%
2021/11/01	1	41.40	20	41.35	41.35	-19	8,871	-0.21%
2021/10/28	1	42.15	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/26	14	42.61	0	0.00	42.40	14	8,666	0.16%
2021/10/22	0	42.40	3	42.45	42.20	-3	8,522	-0.03%
2021/10/21	5	42.15	10.1	42.87	43.10	-5.1	8,420	-0.06%
2021/10/20	12.1	41.51	0	0.00	41.40	12.1	8,208	0.15%
2021/10/19	37	42.18	3	42.45	41.90	34	8,091	0.42%
2021/10/18	1.1	42.59	6	43.28	42.15	-5	7,879	-0.06%
2021/10/14	0	43.10	1	42.95	42.95	-1	7,346	-0.01%
2021/10/13	4	43.16	5	42.68	43.65	-1	7,244	-0.01%
2021/10/12	2	43.50	0	0.00	42.70	2	7,081	0.03%
2021/10/08	1	44.80	3.1	44.36	44.20	-2.1	6,883	-0.03%
2021/10/07	5	42.57	5.1	42.64	43.05	-0.1	6,326	0.00%
2021/10/06	8	41.96	2	41.97	42.15	6	6,118	0.10%
2021/10/05	0	40.30	0	0.00	40.30	0	5,905	0.00%
2021/10/04	0	0.00	0	40.75	40.60	0	5,852	0.00%
2021/10/01	3	40.85	4	40.80	40.25	-1	5,782	-0.02%
2021/09/30	1	42.35	0	0.00	42.70	1	5,642	0.02%
2021/09/27	1	44.70	2	43.75	43.10	-1	5,411	-0.02%
2021/09/24	0	0.00	1.4	43.93	44.00	-1.4	5,138	-0.03%
2021/09/23	1	43.63	0	0.00	43.80	1	4,989	0.02%
2021/09/22	50	44.30	1	43.39	43.70	49	4,756	1.03%
2021/09/17	15.1	43.68	13.3	43.93	43.95	1.8	4,291	0.04%
2021/09/16	2	41.23	3	41.18	41.15	-1	3,610	-0.03%
2021/09/15	4	39.44	3.1	40.21	40.30	0.9	3,399	0.03%
2021/09/08	1	37.05	0	0.00	36.90	1	3,339	0.03%
2021/09/03	0.1	38.05	0	0.00	38.10	0.1	3,381	0.00%
2021/08/30	0.1	38.30	4	38.05	38.10	-3.9	3,373	-0.12%
2021/08/26	1	37.45	0	0.00	37.45	1	3,367	0.03%
2021/08/23	2	36.85	0	0.00	36.65	2	3,411	0.06%
2021/08/17	2	37.63	0	0.00	37.00	2	3,480	0.06%
2021/08/12	0.1	39.25	0	0.00	39.05	0.1	3,491	0.00%
2021/08/10	0.1	39.69	0	0.00	39.40	0.1	3,646	0.00%
2021/08/09	0.1	40.50	0	0.00	40.35	0.1	3,746	0.00%
2021/08/05	1	40.20	0	0.00	40.10	1	3,965	0.03%
2021/08/04	1	39.70	0	0.00	40.00	1	4,156	0.02%
2021/08/02	0	0.00	1	39.90	40.30	-1	4,323	-0.02%
2021/07/30	0.1	40.25	0	0.00	39.90	0.1	4,420	0.00%
2021/07/29	0.1	40.00	0	0.00	40.25	0.1	4,468	0.00%
2021/07/27	0	0.00	1	40.60	40.40	-1	4,794	-0.02%
2021/07/26	0.1	41.10	1	41.15	40.85	-1	4,940	-0.02%
2021/07/21	2	39.90	0	0.00	40.00	2	5,135	0.04%
2021/07/16	0	0.00	3	42.55	42.50	-3	5,419	-0.06%
2021/07/07	0	0.00	0.1	42.80	42.60	-0.1	7,496	0.00%
2021/07/06	0	0.00	5	43.05	42.70	-5	7,871	-0.06%
2021/07/05	1	43.50	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	2	42.85	43.00	-2	8,189	-0.02%
2021/07/01	0	0.00	1	43.00	42.15	-1	8,194	-0.01%
2021/06/25	0	0.00	1	42.55	42.50	-1	8,515	-0.01%
2021/06/24	36	42.21	0	0.00	42.75	36	8,614	0.42%
2021/06/11	0	0.00	1.3	39.85	39.65	-1.3	11,273	-0.01%
2021/06/07	0	0.00	5	39.70	39.80	-5	11,473	-0.04%
2021/06/03	0	0.00	1	40.10	40.10	-1	11,617	-0.01%
2021/06/01	0	0.00	15	40.00	40.10	-15	11,728	-0.13%
2021/05/25	0.2	39.89	0	0.00	39.55	0.2	12,015	0.00%
2021/05/24	1	38.95	0	0.00	39.50	1	12,265	0.01%
2021/05/20	0	38.95	0	0.00	38.60	0	12,562	0.00%
2021/05/19	1	38.90	0	0.00	39.20	1	12,798	0.01%
2021/05/17	0	0.00	2	36.30	36.00	-2	12,762	-0.02%
2021/05/14	4	40.30	0	0.00	38.90	4	12,672	0.03%
2021/05/13	3	38.50	1	38.80	38.40	2	12,556	0.02%
2021/05/12	0	40.00	0	0.00	38.10	0	12,478	0.00%
2021/05/11	0	0.00	1	41.25	40.60	-1	12,357	-0.01%
2021/05/07	0	0.00	1	42.95	42.90	-1	12,358	-0.01%
2021/05/06	1	41.19	0	0.00	40.55	1	12,440	0.01%
2021/05/05	0	40.90	0	0.00	40.40	0	12,720	0.00%
2021/05/03	5	44.16	1	43.00	42.95	4	12,571	0.03%
2021/04/29	2	45.13	1	45.25	45.40	1	12,565	0.01%
2021/04/28	1	45.30	0	0.00	45.15	1	12,567	0.01%
2021/04/26	0	0.00	1	45.20	44.75	-1	12,694	-0.01%
2021/04/23	1	44.30	0	0.00	44.60	1	12,780	0.01%
2021/04/22	2	45.78	1	46.40	44.35	1	12,901	0.01%
2021/04/21	3	46.45	0	0.00	46.50	3	12,842	0.02%
2021/04/20	1	47.30	1	47.75	47.85	0	12,734	0.00%
2021/04/19	0	0.00	3	46.28	46.40	-3	12,771	-0.02%
2021/04/16	0.1	45.55	2	45.80	45.65	-1.9	12,810	-0.01%
2021/04/15	5	45.74	7	45.79	45.55	-2	12,884	-0.02%
2021/04/14	52	45.75	52	47.00	47.20	0	12,794	0.00%
2021/04/13	2	46.30	52.2	48.05	46.80	-50.2	13,010	-0.39%
2021/04/12	2	46.42	0	0.00	46.30	2	12,787	0.02%
2021/04/09	3	44.85	3.4	44.91	44.70	-0.4	13,190	0.00%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	0	0.00	1	44.10	44.00	-1	13,536	-0.01%
2021/04/01	1	44.05	4	44.23	44.45	-3	14,220	-0.02%
2021/03/31	2	43.90	2	44.00	44.05	0	14,437	0.00%
2021/03/30	1	43.75	0	0.00	43.35	1	14,258	0.01%
2021/03/29	15	43.44	11	43.43	43.45	4	14,224	0.03%
2021/03/26	4	43.81	1	44.25	43.25	3	14,084	0.02%
2021/03/25	6	46.21	8.1	45.64	45.10	-2.1	13,578	-0.02%
2021/03/24	8	45.86	30	45.06	46.65	-22	12,788	-0.17%
2021/03/22	0	0.00	5	41.90	42.45	-5	11,591	-0.04%
2021/03/19	1	42.10	0	0.00	42.10	1	11,540	0.01%
2021/03/18	3	42.97	3	43.63	42.80	0	11,438	0.00%
2021/03/17	5	43.35	1	44.15	43.30	4	11,313	0.04%
2021/03/16	6	42.83	1	42.75	42.75	5	11,058	0.05%
2021/03/15	1	42.50	0	0.00	42.25	1	10,985	0.01%
2021/03/12	0	0.00	1	42.70	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	5	42.80	42.40	-5	10,998	-0.05%
2021/03/10	2	42.45	0.2	42.55	42.35	1.8	10,968	0.02%
2021/03/09	3.2	42.61	1	41.85	42.85	2.2	10,911	0.02%
2021/03/08	0	0.00	10	43.00	42.10	-10	10,839	-0.09%
2021/03/05	0	0.00	5	41.50	41.50	-5	10,725	-0.05%
2021/03/04	1	41.80	0	0.00	41.60	1	10,714	0.01%
2021/03/02	1	42.00	0	0.00	41.20	1	10,597	0.01%
2021/02/24	6.4	42.17	5	41.40	41.40	1.4	10,518	0.01%
2021/02/23	0	0.00	1	43.35	43.55	-1	10,325	-0.01%
2021/02/22	1	43.15	1	43.00	42.90	0	10,227	0.00%
2021/02/19	5	43.30	17	42.80	43.70	-12	10,159	-0.12%
2021/02/18	0	0.00	3	40.90	41.10	-3	9,965	-0.03%
2021/02/17	1	40.60	0.1	40.55	40.90	0.9	10,053	0.01%
2021/02/04	2	40.50	0	0.00	40.35	2	9,982	0.02%
2021/02/03	2	41.10	0	0.00	40.95	2	9,973	0.02%
2021/02/01	1	40.35	2	40.93	40.45	-1	9,892	-0.01%
2021/01/29	0	0.00	2	41.13	40.90	-2	9,858	-0.02%
2021/01/28	7.1	41.57	1	41.60	41.35	6.1	9,789	0.06%
2021/01/27	4	42.96	2	42.53	43.20	2	9,589	0.02%
2021/01/25	1	41.50	1	43.10	41.95	0	9,225	0.00%
2021/01/22	1	42.90	0	0.00	43.20	1	9,197	0.01%
2021/01/21	3	42.05	1	42.00	40.95	2	9,061	0.02%
2021/01/20	1	41.80	0	0.00	41.45	1	8,987	0.01%
2021/01/19	2	43.00	3	42.80	43.05	-1	8,845	-0.01%
2021/01/15	2	44.00	1	42.70	42.75	1	8,578	0.01%
2021/01/14	7	44.71	0	0.00	44.30	7	8,366	0.08%
2021/01/13	2	44.70	1	45.25	44.45	1	8,162	0.01%
2021/01/12	8	45.16	11	44.42	43.95	-3	8,071	-0.04%
2021/01/11	101	47.34	1.2	46.46	46.80	99.8	7,913	1.26%	大買/
2021/01/08	22.5	46.80	2	47.43	46.55	20.5	7,853	0.26%
2021/01/07	2	47.75	102	48.09	48.00	-100	7,662	-1.31%	大賣/
2021/01/06	15.1	50.55	14.3	49.74	49.00	0.8	7,415	0.01%
2021/01/05	3	48.73	5.2	49.33	48.85	-2.2	6,700	-0.03%
2021/01/04	24	49.50	36	49.02	50.90	-12	6,279	-0.19%
2020/12/31	32.9	45.16	45	46.03	46.90	-12.1	5,551	-0.22%
2020/12/30	0.1	42.60	0	0.00	42.85	0.1	5,130	0.00%
2020/12/29	28	42.67	8	42.61	42.20	20	5,130	0.39%
2020/12/28	66	43.44	12	43.48	43.50	54	4,966	1.09%
2020/12/25	7.1	40.18	3	39.95	41.05	4.1	4,236	0.10%
2020/12/18	0	0.00	0.1	37.35	37.55	-0.1	3,965	0.00%
2020/12/17	2	37.05	0	0.00	36.90	2	4,034	0.05%
2020/12/08	0	0.00	1	37.55	37.65	-1	4,692	-0.02%
2020/12/07	0.2	37.65	0	0.00	37.65	0.2	4,911	0.00%
2020/12/04	0	0.00	1	38.65	38.45	-1	5,046	-0.02%
2020/12/03	0	0.00	2	38.38	38.25	-2	5,035	-0.04%
2020/12/01	0	0.00	0	38.80	38.80	0	5,203	0.00%
2020/11/27	4	38.86	0	0.00	39.35	4	5,360	0.07%
2020/11/26	0	0.00	1	39.15	39.20	-1	5,594	-0.02%
2020/11/23	2	39.75	1	39.90	40.10	1	6,060	0.02%
2020/11/19	0	0.00	1	39.20	38.90	-1	6,314	-0.02%
2020/11/18	0	0.00	1.2	38.55	39.00	-1.2	6,319	-0.02%
2020/11/16	0.3	37.10	0	0.00	37.70	0.3	6,399	0.00%
2020/11/13	0	0.00	1	36.20	36.25	-1	6,375	-0.02%
2020/11/12	0	0.00	1	35.50	36.00	-1	6,632	-0.02%
2020/11/11	1	35.70	0	0.00	35.90	1	6,804	0.01%
2020/11/10	1	34.80	0	0.00	35.05	1	6,818	0.01%
2020/10/29	0	0.00	1.3	37.55	37.55	-1.3	7,849	-0.02%
2020/10/19	30	39.65	30	39.00	38.00	0	8,490	0.00%
2020/10/06	0	0.00	3	23.68	23.95	-3	8,403	-0.04%
2020/09/30	1	23.30	0	0.00	22.95	1	8,477	0.01%
2020/09/24	0	0.00	13	22.35	22.55	-13	8,931	-0.15%
2020/09/22	2	23.45	20	23.45	23.40	-18	8,809	-0.20%
2020/09/21	0	0.00	7	24.29	24.30	-7	8,759	-0.08%
2020/09/18	1	24.40	0	0.00	24.30	1	8,856	0.01%
2020/09/11	0	0.00	52	23.72	23.70	-52	9,128	-0.57%
2020/09/10	5	24.20	0	0.00	24.35	5	9,194	0.05%
2020/09/09	0	0.00	1	24.65	24.45	-1	9,265	-0.01%
2020/09/08	53	24.36	0	0.00	24.25	53	9,286	0.57%
2020/09/07	0	0.00	5	25.52	25.20	-5	9,275	-0.05%
2020/09/04	1	25.40	200	25.18	25.45	-199	9,415	-2.11%	大賣/鉅額交易
2020/09/03	0	0.00	133	25.67	25.30	-133	9,458	-1.41%	大賣/鉅額交易
2020/09/02	5	25.50	0	0.00	25.70	5	9,787	0.05%
2020/09/01	253	25.54	0	0.00	25.90	253	10,242	2.47%	大買/鉅額交易
2020/08/31	80	25.50	6	24.93	25.30	74	10,258	0.72%
2020/08/28	5	24.70	100	24.62	24.65	-95	10,694	-0.89%
2020/08/25	15	24.42	0	0.00	24.40	15	10,706	0.14%
2020/08/24	6	24.42	0	0.00	24.85	6	10,717	0.06%
2020/08/21	0	0.00	12	24.65	25.10	-12	10,745	-0.11%
2020/08/20	3	23.48	100	22.90	23.30	-97	10,541	-0.92%
2020/08/19	6	25.30	231	24.81	24.75	-225	10,319	-2.18%	大賣/鉅額交易
2020/08/18	0	0.00	8	25.20	25.35	-8	10,271	-0.08%
2020/08/17	1	25.05	30	24.95	25.15	-29	10,263	-0.28%
2020/08/14	31	23.95	0	0.00	23.85	31	10,253	0.30%
2020/08/13	0	0.00	30	24.58	24.40	-30	10,722	-0.28%
2020/08/12	1	24.40	0	0.00	24.40	1	11,160	0.01%
2020/08/11	232	24.45	0	0.00	24.55	232	11,315	2.05%	大買/鉅額交易
2020/08/07	30	24.80	1	24.50	24.00	29	11,141	0.26%
2020/08/06	207	23.96	0	0.00	23.90	207	10,896	1.90%	大買/鉅額交易
2020/08/05	3	23.65	0.5	23.40	23.50	2.5	10,748	0.02%
2020/08/04	2	23.40	0	0.00	23.50	2	10,813	0.02%
2020/08/03	2	23.20	1	23.15	23.45	1	10,766	0.01%
2020/07/31	22	23.33	0	0.00	23.70	22	10,628	0.21%
2020/07/30	10	22.52	0	0.00	23.00	10	10,275	0.10%
2020/07/28	2	21.10	0	0.00	20.85	2	10,052	0.02%
2020/07/27	6	20.90	0	0.00	20.70	6	10,058	0.06%
2020/07/24	2	21.70	0	0.00	21.10	2	10,072	0.02%
2020/07/23	5	21.95	0	0.00	21.85	5	10,053	0.05%
2020/07/14	0	0.00	6	21.55	21.55	-6	10,050	-0.06%
2020/07/09	0	0.00	1	21.25	21.10	-1	10,131	-0.01%
2020/07/08	6	21.60	0	0.00	21.40	6	10,172	0.06%
2020/07/07	2	21.90	49	21.33	22.25	-47	10,259	-0.46%
2020/07/03	2	21.45	0	0.00	21.20	2	11,003	0.02%
2020/07/02	0	0.00	1	21.45	21.25	-1	11,299	-0.01%
2020/07/01	1	21.30	0	0.00	21.35	1	11,619	0.01%
2020/06/30	4	21.39	1	21.40	21.55	3	11,996	0.03%
2020/06/29	1	21.10	0	0.00	21.15	1	12,611	0.01%
2020/06/24	0	0.00	78	21.99	21.90	-78	12,541	-0.62%
2020/06/23	6	22.15	0	0.00	22.15	6	12,518	0.05%
2020/06/19	0	0.00	1	22.50	22.50	-1	12,547	-0.01%
2020/06/16	1	22.85	2	22.70	22.80	-1	12,489	-0.01%
2020/06/12	2	22.25	2	22.20	22.25	0	12,415	0.00%
2020/06/11	2	23.45	2	23.80	22.70	0	12,296	0.00%
2020/06/10	73	23.56	102	23.46	23.85	-29	12,240	-0.24%	大賣/
2020/06/09	104	24.07	4	23.93	23.85	100	12,160	0.82%	大買/
2020/06/08	17	22.96	15	22.85	23.20	2	11,764	0.02%
2020/06/05	9	22.31	2	22.35	22.30	7	11,237	0.06%
2020/06/04	9	21.34	10	21.96	22.35	-1	11,126	-0.01%
2020/06/01	0	0.00	4	20.23	20.30	-4	10,650	-0.04%
2020/05/27	3	19.95	0	0.00	19.90	3	10,612	0.03%
2020/05/21	13	20.59	2	20.58	20.60	11	10,663	0.10%
2020/05/20	1	20.05	12	20.11	20.35	-11	10,541	-0.10%
2020/05/19	0	0.00	38	19.00	19.70	-38	10,116	-0.38%
2020/05/18	5	17.65	8	18.06	17.95	-3	9,692	-0.03%
2020/05/15	0	0.00	2	16.95	16.90	-2	9,511	-0.02%
2020/05/14	0	0.00	2	16.85	16.70	-2	9,458	-0.02%
2020/05/13	2	16.65	0	0.00	16.95	2	9,527	0.02%
2020/05/12	8	16.70	0	0.00	16.75	8	9,612	0.08%
2020/05/11	17	17.08	0	0.00	16.90	17	9,800	0.17%
2020/05/08	2	16.30	0	0.00	16.35	2	10,006	0.02%
2020/05/05	7	16.63	1	16.80	16.65	6	10,113	0.06%
2020/05/04	17	17.09	4	16.75	16.70	13	10,085	0.13%
2020/04/30	0	0.00	15	17.45	17.40	-15	10,060	-0.15%
2020/04/29	1	17.60	1	17.30	17.55	0	9,996	0.00%
2020/04/27	0	0.00	1	16.95	17.10	-1	9,904	-0.01%
2020/04/23	0	0.00	3	16.88	17.00	-3	9,776	-0.03%
2020/04/22	5	16.51	0	0.00	16.55	5	9,690	0.05%
2020/04/21	0	0.00	2	17.43	16.75	-2	9,616	-0.02%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/17	4	18.40	0	0.00	17.80	4	9,427	0.04%
2020/04/15	2	18.55	0	0.00	18.35	2	9,244	0.02%
2020/04/14	1	18.50	1	18.75	18.45	0	9,153	0.00%
2020/04/13	0	0.00	10	18.75	18.70	-10	9,024	-0.11%
2020/04/10	0	0.00	15	18.70	18.75	-15	8,882	-0.17%
2020/04/09	3	19.00	2	18.80	18.50	1	8,637	0.01%
2020/04/08	2	18.10	0	0.00	18.15	2	7,968	0.03%
2020/04/07	2	16.70	0	0.00	16.50	2	7,539	0.03%
2020/04/06	0	0.00	2	14.95	15.55	-2	7,210	-0.03%
2020/04/01	4	14.80	2	14.85	14.85	2	6,853	0.03%
2020/03/31	1	14.70	1	14.70	14.70	0	6,443	0.00%
2020/03/26	0	0.00	6	16.30	16.65	-6	5,713	-0.11%
2020/03/25	5	15.30	5	15.55	15.50	0	5,625	0.00%
2020/03/24	6	14.55	0	0.00	14.65	6	5,551	0.11%
2020/03/20	2	14.95	0	0.00	15.15	2	5,562	0.04%
2020/03/19	10	15.00	0	0.00	14.50	10	5,495	0.18%
2020/03/12	0	0.00	2	18.75	18.60	-2	5,023	-0.04%
2020/03/09	1	20.50	2	20.30	20.10	-1	4,794	-0.02%
2020/02/27	16	20.90	2	20.78	20.40	14	4,172	0.34%
2020/02/20	0	0.00	1	21.10	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	7	20.95	20.90	-7	3,444	-0.20%
2020/02/18	0	0.00	10	20.25	20.15	-10	3,365	-0.30%
2020/02/11	0	0.00	15	20.20	19.65	-15	3,040	-0.49%
2020/02/10	0	0.00	42	19.67	19.90	-42	2,847	-1.48%
2020/02/07	1	19.10	0	0.00	19.25	1	2,539	0.04%
2019/12/31	0	0.00	5	19.65	19.55	-5	2,389	-0.21%
2019/12/26	0	0.00	5	19.60	19.50	-5	2,460	-0.20%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/20	0	0.00	10	19.50	19.40	-10	2,563	-0.39%
2019/12/19	10	19.70	0	0.00	19.45	10	2,550	0.39%
2019/12/18	1	19.75	0	0.00	19.65	1	2,554	0.04%
2019/12/16	0	0.00	10	19.25	19.20	-10	2,516	-0.40%
2019/12/10	0	0.00	2	19.10	19.10	-2	2,853	-0.07%
2019/12/02	20	19.05	0	0.00	19.00	20	3,035	0.66%
2019/11/25	0	0.00	1	18.75	18.75	-1	3,082	-0.03%
2019/11/21	2	18.80	0	0.00	18.75	2	3,116	0.06%
2019/11/18	1	18.70	2	19.00	18.80	-1	3,179	-0.03%
2019/11/12	1	19.10	5	19.15	19.15	-4	3,317	-0.12%
2019/11/11	0	0.00	2	19.60	19.20	-2	3,510	-0.06%
2019/11/07	10	19.70	10	19.75	19.60	0	3,789	0.00%
2019/11/01	0	0.00	4	19.53	19.50	-4	3,897	-0.10%
2019/10/24	0	0.00	10	19.55	19.65	-10	4,919	-0.20%
2019/10/18	15	19.45	0	0.00	19.50	15	5,082	0.30%
2019/10/14	0	0.00	0.1	19.50	19.40	-0.1	5,142	0.00%
2019/10/09	1	19.15	0	0.00	18.95	1	5,240	0.02%
2019/10/08	2	19.25	0.4	19.40	19.25	1.6	5,411	0.03%
2019/10/04	2	19.23	0.5	19.65	19.40	1.5	5,551	0.03%
2019/10/03	4	19.36	0	0.00	19.35	4	5,561	0.07%
2019/10/02	22	19.66	5	19.65	19.60	17	5,636	0.30%
2019/09/27	0	0.00	3	19.80	19.65	-3	5,854	-0.05%
2019/09/20	1	20.60	0	0.00	20.35	1	6,345	0.02%
2019/09/19	10	20.55	0	0.00	20.60	10	6,527	0.15%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	1	20.10	0	0.00	20.10	1	6,676	0.01%
2019/09/09	2	21.65	0	0.00	21.35	2	6,974	0.03%
2019/09/02	10	20.85	0	0.00	20.95	10	7,566	0.13%
2019/08/28	1	20.70	1	21.10	21.15	0	8,083	0.00%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/20	3	20.82	0	0.00	20.60	3	10,331	0.03%
2019/08/19	0.2	21.20	0	0.00	21.15	0.2	10,315	0.00%
2019/08/16	0	0.00	5	21.35	21.30	-5	10,429	-0.05%
2019/08/14	0	0.00	3	22.45	21.90	-3	10,655	-0.03%
2019/08/13	5	22.50	0	0.00	22.25	5	10,900	0.05%
2019/08/12	0	0.00	9	22.45	23.15	-9	11,551	-0.08%
2019/08/08	0	0.00	18	23.00	23.20	-18	11,763	-0.15%
2019/08/06	4	22.59	0	0.00	22.70	4	12,036	0.03%
2019/08/05	5	23.15	0	0.00	22.90	5	12,002	0.04%
2019/08/02	8	23.01	0	0.00	23.05	8	11,956	0.07%
2019/08/01	1	23.65	0	0.00	23.60	1	11,864	0.01%
2019/07/31	2	24.05	0	0.00	24.00	2	11,789	0.02%
2019/07/30	1	24.10	31	24.31	24.30	-30	11,699	-0.26%
2019/07/29	0	0.00	2	24.18	24.45	-2	11,611	-0.02%
2019/07/26	3	23.33	0	0.00	23.90	3	11,344	0.03%
2019/07/25	0.2	22.60	0	0.00	22.65	0.2	10,970	0.00%
2019/07/19	0	0.00	1	23.35	23.35	-1	10,746	-0.01%
2019/07/16	0.2	23.45	0	0.00	23.45	0.2	10,642	0.00%
2019/07/15	5	23.90	0	0.00	23.90	5	10,573	0.05%
2019/07/09	0	0.00	0.2	23.70	23.80	-0.2	10,487	0.00%
2019/07/05	20	23.65	1	23.60	23.60	19	10,474	0.18%
2019/07/02	0	0.00	30	23.53	23.45	-30	10,383	-0.29%
2019/07/01	8	23.21	0	0.00	23.25	8	10,231	0.08%
2019/06/27	0	0.00	6	22.85	22.80	-6	10,070	-0.06%
2019/06/25	2	22.58	764	22.54	22.60	-762	10,079	-7.56%	大賣/鉅額交易
2019/06/21	10	22.35	12	22.06	22.05	-2	9,757	-0.02%
2019/06/20	6	22.15	4	21.93	22.15	2	9,569	0.02%
2019/06/19	0	0.00	1	21.65	21.80	-1	9,332	-0.01%
2019/06/18	4	21.49	0	0.00	21.50	4	9,249	0.04%
2019/06/14	0.2	21.80	0	0.00	21.80	0.2	9,094	0.00%
2019/06/13	1	21.60	0	0.00	21.60	1	9,022	0.01%
2019/06/10	2	22.50	2	22.55	22.50	0	8,484	0.00%
2019/06/05	20	23.15	0	0.00	23.20	20	8,178	0.24%
2019/06/04	1	23.45	5	23.30	23.10	-4	7,985	-0.05%
2019/06/03	2	23.35	0	0.00	23.25	2	7,805	0.03%
2019/05/29	2	24.40	21.4	24.57	24.00	-19.4	7,142	-0.27%
2019/05/28	2	24.13	3	23.87	23.55	-1	6,501	-0.02%
2019/05/27	0	0.00	3	23.15	23.95	-3	6,045	-0.05%
2019/05/23	2	21.80	0	0.00	21.80	2	5,322	0.04%
2019/05/22	0.2	22.50	1	22.55	22.55	-0.8	5,186	-0.02%
2019/05/21	0	0.00	2	22.15	22.25	-2	4,989	-0.04%
2019/05/20	3	22.48	12	22.62	22.50	-9	4,829	-0.19%
2019/05/17	16	21.80	17	22.11	22.15	-1	4,370	-0.02%
2019/05/16	0	0.00	5	20.64	20.50	-5	3,649	-0.14%
2019/05/15	11	19.95	0	0.00	20.30	11	3,246	0.34%
2019/05/14	0	0.00	1	19.80	20.20	-1	3,131	-0.03%
2019/05/13	0	0.00	6	19.52	19.60	-6	2,878	-0.21%
2019/05/10	2	19.18	0	0.00	19.15	2	2,856	0.07%
2019/05/09	0	0.00	5	19.50	19.30	-5	2,852	-0.18%
2019/05/07	3	19.23	0	0.00	19.25	3	2,857	0.10%
2019/05/06	1	19.40	9.4	19.35	19.25	-8.4	2,864	-0.29%
2019/05/03	0.2	19.60	0	0.00	19.65	0.2	2,819	0.01%
2019/04/30	1	19.50	0	0.00	19.50	1	2,831	0.04%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/23	1	19.75	1	19.95	19.95	0	2,782	0.00%
2019/04/22	0	0.00	1	20.00	19.90	-1	2,783	-0.04%
2019/04/19	0	0.00	1	19.90	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	6	19.77	19.80	-6	2,787	-0.22%
2019/04/17	5	19.35	6	19.50	19.60	-1	2,778	-0.04%
2019/04/16	3	19.22	3	19.55	19.20	0	2,716	0.00%
2019/04/15	14	19.55	3	19.88	19.30	11	2,627	0.42%
2019/04/12	6	20.08	0	0.00	20.05	6	2,411	0.25%
2019/04/11	4	20.43	0	0.00	20.35	4	2,304	0.17%
2019/04/10	2	20.48	2	20.70	20.70	0	2,286	0.00%
2019/04/08	0	0.00	1	19.95	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	4	19.73	19.70	-4	2,102	-0.19%
2019/03/29	6.2	19.57	1	19.70	19.45	5.2	2,083	0.25%
2019/03/28	0.2	19.80	6	19.65	19.90	-5.8	2,029	-0.28%
2019/03/15	1	18.85	0	0.00	18.90	1	2,343	0.04%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/12	0	0.00	1	19.20	19.10	-1	3,623	-0.03%
2019/03/11	0	0.00	4	18.94	19.00	-4	3,947	-0.10%
2019/03/07	2	18.70	0.2	18.80	18.65	1.8	4,050	0.04%
2019/02/22	0	0.00	4	18.89	18.95	-4	4,106	-0.10%
2019/02/21	0.2	18.70	0	0.00	18.70	0.2	4,074	0.01%
2019/02/20	1	18.60	0	0.00	18.65	1	4,062	0.02%
2019/02/15	0	0.00	4	18.73	18.65	-4	4,083	-0.10%
2019/02/14	0	0.00	3	18.50	18.50	-3	4,018	-0.07%
2019/02/12	1	18.40	0	0.00	18.50	1	4,021	0.02%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/30	1	18.35	1	18.55	18.35	0	4,044	0.00%
2019/01/28	1	18.50	7	18.47	18.55	-6	4,040	-0.15%
2019/01/23	2	18.08	0	0.00	18.10	2	4,029	0.05%
2019/01/22	0	0.00	6	18.23	18.20	-6	4,039	-0.15%
2019/01/21	0	0.00	3	18.13	18.10	-3	4,046	-0.07%
2019/01/18	0	0.00	1	18.10	18.00	-1	4,086	-0.02%
2019/01/17	0	0.00	4	18.05	18.05	-4	4,132	-0.10%
2019/01/16	4	17.96	0	0.00	18.00	4	4,149	0.10%
2019/01/15	0	0.00	10	18.04	18.10	-10	4,168	-0.24%
2019/01/14	1	17.70	1	17.85	17.85	0	4,161	0.00%
2019/01/11	0	0.00	1	17.90	17.80	-1	4,193	-0.02%
2019/01/10	5	17.80	0	0.00	17.80	5	4,192	0.12%
2019/01/09	1	17.90	5	18.01	17.90	-4	4,206	-0.10%
2019/01/08	2	17.78	0	0.00	17.80	2	4,224	0.05%
2019/01/07	4	17.80	3	17.93	17.90	1	4,242	0.02%
2019/01/03	3	17.87	0	0.00	17.80	3	4,397	0.07%
2019/01/02	4	18.00	0	0.00	17.95	4	4,399	0.09%
2018/12/28	2	18.13	0	0.00	18.20	2	4,402	0.05%
2018/12/27	6	18.24	0	0.00	18.15	6	4,436	0.14%
2018/12/26	0	0.00	2	18.43	18.25	-2	4,430	-0.05%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	6	18.62	3	18.57	18.55	3	4,446	0.07%
2018/12/22	9	19.03	0	0.00	18.90	9	4,408	0.20%
2018/12/20	1	19.35	1	19.55	19.35	0	4,486	0.00%
2018/12/19	0	0.00	0.2	19.50	19.45	-0.2	4,479	0.00%
2018/12/18	3	19.82	1	19.70	19.35	2	4,449	0.04%
2018/12/17	2	20.70	0	0.00	20.60	2	4,288	0.05%
2018/12/14	1	20.05	2	20.53	20.55	-1	4,241	-0.02%
2018/12/13	1	20.00	1	20.20	20.30	0	4,159	0.00%
2018/12/12	0	0.00	2	20.13	20.10	-2	4,143	-0.05%
2018/12/11	2	19.88	0	0.00	19.80	2	4,108	0.05%
2018/12/07	11	19.87	19	20.22	20.05	-8	4,060	-0.20%
2018/12/06	33	20.37	1	20.50	20.05	32	3,944	0.81%
2018/12/05	31	20.34	25	20.91	21.00	6	3,702	0.16%
2018/12/04	0	0.00	23	18.96	20.00	-23	2,803	-0.82%
2018/12/03	3	18.22	10	18.28	18.20	-7	2,479	-0.28%
2018/11/30	2	17.95	0	0.00	18.00	2	2,398	0.08%
2018/11/29	12	18.03	4	18.23	18.00	8	2,368	0.34%
2018/11/28	1	17.95	1	18.10	18.15	0	2,337	0.00%
2018/11/26	0	0.00	4	18.03	18.00	-4	2,363	-0.17%
2018/11/23	2	17.80	0	0.00	17.75	2	2,388	0.08%
2018/11/22	10	18.02	0	0.00	17.95	10	2,401	0.42%
2018/11/21	0	0.00	3	18.20	18.25	-3	2,394	-0.13%
2018/11/20	4	18.05	0	0.00	18.00	4	2,400	0.17%
2018/11/19	1	18.15	1	18.35	18.20	0	2,398	0.00%
2018/11/16	0	0.00	1	18.30	18.25	-1	2,397	-0.04%
2018/11/15	1	18.10	2	18.28	18.20	-1	2,392	-0.04%
2018/11/14	1	18.10	3	18.13	18.20	-2	2,398	-0.08%
2018/11/12	1.2	17.95	0	0.00	18.00	1.2	2,442	0.05%
2018/11/09	4	18.05	0	0.00	18.10	4	2,473	0.16%
2018/11/08	0	0.00	3	18.27	18.25	-3	2,505	-0.12%
2018/11/07	1	18.05	1	18.20	18.10	0	2,495	0.00%
2018/11/06	0	0.00	1	18.10	18.15	-1	2,532	-0.04%
2018/11/05	0	0.00	1	17.90	17.95	-1	2,551	-0.04%
2018/11/02	1	17.90	1	18.20	18.00	0	2,561	0.00%
2018/10/31	0	0.00	4	17.95	18.05	-4	2,578	-0.16%
2018/10/30	1	17.70	1	17.75	17.60	0	2,575	0.00%
2018/10/26	3	17.87	0	0.00	17.70	3	2,615	0.11%
2018/10/22	0	0.00	1	18.75	18.75	-1	2,612	-0.04%
2018/10/19	1	18.55	0	0.00	18.55	1	2,641	0.04%
2018/10/17	1	19.00	0	0.00	19.05	1	2,641	0.04%
2018/10/16	5	19.27	0	0.00	19.10	5	2,604	0.19%
2018/10/15	0	0.00	2	19.50	19.50	-2	2,559	-0.08%
2018/10/11	0	0.00	5	19.90	19.65	-5	2,494	-0.20%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/10/08	0	0.00	2	20.85	20.70	-2	2,408	-0.08%
2018/10/05	1	21.00	0	0.00	20.75	1	2,396	0.04%
2018/10/04	1	21.30	0	0.00	21.25	1	2,368	0.04%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/02	6	21.59	1	21.80	21.55	5	2,354	0.21%
2018/10/01	1	21.50	0	0.00	21.60	1	2,336	0.04%
2018/09/28	2	21.65	5	21.56	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	2	21.25	21.20	-2	2,245	-0.09%
2018/09/26	0	0.00	8	21.15	21.15	-8	2,255	-0.35%
2018/09/21	0	0.00	0.2	20.90	20.90	-0.2	2,281	-0.01%
2018/09/20	6	20.99	0	0.00	20.90	6	2,376	0.25%
2018/09/19	0	0.00	1	21.25	21.15	-1	2,463	-0.04%
2018/09/18	0	0.00	0	21.10	21.15	0	2,479	0.00%
2018/09/17	1	20.90	2	21.15	21.05	-1	2,472	-0.04%
2018/09/14	0	0.00	3	21.08	21.00	-3	2,490	-0.12%
2018/09/13	0	0.00	21	20.73	20.85	-21	2,604	-0.81%
2018/09/11	0	0.00	1	20.50	20.45	-1	2,756	-0.04%
2018/09/10	1	20.30	1	20.50	20.30	0	2,855	0.00%
2018/09/07	5	20.65	0	0.00	20.30	5	2,917	0.17%
2018/09/06	16	20.78	1	20.75	20.75	15	2,921	0.51%
2018/09/05	7	20.93	0	0.00	20.85	7	2,932	0.24%
2018/09/04	3	21.05	0	0.00	21.05	3	2,957	0.10%
2018/09/03	5	20.99	6	21.20	21.20	-1	3,020	-0.03%
2018/08/31	1	20.90	3	21.15	21.05	-2	3,042	-0.07%
2018/08/30	2	20.88	2	21.10	21.05	0	3,052	0.00%
2018/08/29	0	0.00	6	20.98	21.05	-6	3,092	-0.19%
2018/08/27	0	0.00	3	20.73	20.60	-3	3,123	-0.10%
2018/08/23	0	0.00	1	20.60	20.60	-1	3,189	-0.03%
2018/08/22	0	0.00	3	20.45	20.45	-3	3,234	-0.09%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/16	3	20.22	0	0.00	20.25	3	3,326	0.09%
2018/08/14	2	20.63	0	0.00	20.60	2	3,334	0.06%
2018/08/10	0	21.10	3	21.22	21.15	-3	3,482	-0.09%
2018/08/06	3	21.07	0	0.00	21.05	3	3,922	0.08%
2018/08/03	3	21.15	0	0.00	21.15	3	3,920	0.08%
2018/08/02	2	21.28	0	0.00	21.20	2	3,905	0.05%
2018/08/01	0	0.00	8	21.34	21.40	-8	3,874	-0.21%
2018/07/27	1	21.05	0	0.00	21.05	1	3,781	0.03%
2018/07/26	1	21.05	0	0.00	21.10	1	3,773	0.03%
2018/07/24	0	0.00	4	21.14	21.10	-4	3,757	-0.11%
2018/07/23	4	20.90	3	21.13	20.95	1	3,725	0.03%
2018/07/20	1	20.80	0.1	20.90	20.90	0.9	3,724	0.02%
2018/07/19	0	0.00	5	20.86	20.90	-5	3,722	-0.13%
2018/07/18	0	0.00	9	20.81	20.80	-9	3,732	-0.24%
2018/07/17	3	20.98	2	21.20	21.25	1	3,705	0.03%
2018/07/16	1	21.15	2	21.23	21.15	-1	3,664	-0.03%
2018/07/12	0	0.00	4	21.03	21.00	-4	3,670	-0.11%
2018/07/11	0	0.00	2	20.83	20.85	-2	3,667	-0.05%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/09	0	0.00	1	20.80	20.70	-1	3,649	-0.03%
2018/07/06	3	20.62	1	20.95	20.60	2	3,646	0.05%
2018/07/04	2	20.78	1	20.90	20.85	1	3,666	0.03%
2018/07/03	2	20.95	0	0.00	20.80	2	3,682	0.05%
2018/07/02	0	0.00	4	21.26	21.20	-4	3,655	-0.11%
2018/06/29	14	21.16	1	21.15	21.10	13	3,658	0.36%
2018/06/28	8	21.42	1	21.50	21.45	7	3,551	0.20%
2018/06/27	1	21.70	0	0.00	21.65	1	3,458	0.03%
2018/06/25	4	21.89	1	22.20	21.75	3	3,444	0.09%
2018/06/22	2	21.78	1	21.90	22.15	1	3,429	0.03%
2018/06/21	2	21.98	0	0.00	21.85	2	3,285	0.06%
2018/06/19	2	22.10	0	0.00	22.05	2	3,155	0.06%
2018/06/15	2	22.38	5	22.50	22.35	-3	3,063	-0.10%
2018/06/14	2.1	22.58	0	0.00	22.60	2.1	2,981	0.07%
2018/06/12	2	22.70	0	0.00	22.80	2	3,019	0.07%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/06/06	3	23.20	0	0.00	23.20	3	2,942	0.10%
2018/05/31	0	0.00	1	23.70	23.70	-1	2,870	-0.03%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.50	23.50	-1	2,867	-0.03%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/24	5	23.61	0	0.00	23.55	5	2,911	0.17%
2018/05/23	1	23.80	0	0.00	23.75	1	2,847	0.04%
2018/05/21	5	24.45	0	0.00	24.20	5	2,789	0.18%
2018/05/18	7	24.25	0	0.00	24.15	7	2,730	0.26%
2018/05/17	0	0.00	1	24.00	24.05	-1	2,626	-0.04%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/14	22	23.90	24	23.89	23.95	-2	2,493	-0.08%
2018/05/11	0.1	22.40	0	0.00	22.45	0.1	2,256	0.01%
2018/05/10	0	0.00	1	22.65	22.50	-1	2,254	-0.04%
2018/05/09	0	0.00	5	22.65	22.40	-5	2,256	-0.22%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/05/02	1	22.70	2	22.83	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	6	22.45	22.65	-6	2,311	-0.26%
2018/04/26	1	22.10	2	22.00	22.00	-1	2,401	-0.04%
2018/04/24	0	0.00	1	22.15	22.20	-1	2,460	-0.04%
2018/04/20	1	22.25	0	0.00	22.25	1	2,535	0.04%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/16	2	22.48	0	0.00	22.45	2	2,589	0.08%
2018/04/12	4	22.68	0	0.00	22.75	4	2,655	0.15%
2018/04/11	0	0.00	1	23.00	22.80	-1	2,683	-0.04%
2018/04/10	0	0.00	1	22.90	22.90	-1	2,719	-0.04%
2018/04/09	1	22.45	1	22.65	22.65	0	2,728	0.00%
2018/04/03	5	22.45	0	0.00	22.50	5	2,728	0.18%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/28	2	22.63	0	0.00	22.60	2	2,892	0.07%
2018/03/27	1	22.65	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	2	22.75	0	0.00	22.85	2	2,909	0.07%
2018/03/20	2	23.30	0	0.00	23.25	2	3,079	0.06%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	2	23.60	23.60	-2	3,206	-0.06%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/03/07	2	23.23	0	0.00	23.20	2	3,493	0.06%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	0	0.00	3	23.45	23.25	-3	4,854	-0.06%
2018/03/02	4	23.09	0	0.00	23.05	4	4,897	0.08%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/26	0	0.00	2	23.23	23.35	-2	5,011	-0.04%
2018/02/23	0	0.00	1	22.75	22.80	-1	4,984	-0.02%
2018/02/22	2	22.28	1	22.45	22.50	1	5,019	0.02%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/09	1	21.80	1	22.05	22.30	0	5,082	0.00%
2018/02/08	0	0.00	2	22.60	22.55	-2	5,067	-0.04%
2018/02/05	0	0.00	0.3	23.20	23.20	-0.3	5,110	-0.01%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/31	1	23.40	1	23.60	23.75	0	5,145	0.00%
2018/01/30	2	23.60	0	0.00	23.50	2	5,152	0.04%
2018/01/25	1	23.70	20	23.75	23.75	-19	5,134	-0.37%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	22	24.27	4	24.11	23.90	18	5,106	0.35%
2018/01/22	0	0.00	4	23.74	23.75	-4	5,034	-0.08%
2018/01/19	2	23.65	5	23.68	23.55	-3	5,022	-0.06%
2018/01/18	3	23.75	0	0.00	23.70	3	5,000	0.06%
2018/01/17	0	0.00	9	23.86	24.00	-9	4,962	-0.18%
2018/01/16	9	23.44	2	23.48	23.45	7	4,939	0.14%
2018/01/15	0	0.00	10	23.35	23.35	-10	4,935	-0.20%
2018/01/12	1	23.25	0	0.00	23.30	1	5,005	0.02%
2018/01/11	3	23.25	0	0.00	23.25	3	5,002	0.06%
2018/01/10	1	23.45	0	0.00	23.55	1	4,986	0.02%
2018/01/09	0	0.00	10	23.60	23.60	-10	4,994	-0.20%
2018/01/04	1	23.45	10	23.40	23.40	-9	4,916	-0.18%
2018/01/03	1	23.70	20	23.70	23.65	-19	4,899	-0.39%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%