裕隆 (2201)-台新-新營券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	5	57.18	4	56.75	56.70	1	3,269	0.03%
2024/11/20	6.2	56.23	4	56.85	57.40	2.2	3,235	0.07%
2024/11/19	1	55.30	1	55.60	56.00	0	3,192	0.00%
2024/11/15	1	54.70	1	56.00	55.50	0	3,257	0.00%
2024/11/13	1	53.50	1	54.00	55.80	0	3,218	0.00%
2024/11/12	0	0.00	1	53.90	53.30	-1	3,188	-0.03%
2024/11/05	0	0.00	1	57.20	57.30	-1	3,211	-0.03%
2024/11/04	2	57.85	2	57.20	57.20	0	3,331	0.00%
2024/10/30	0	0.00	5	57.50	57.30	-5	3,536	-0.14%
2024/10/28	1	58.30	0	0.00	59.00	1	3,540	0.03%
2024/10/22	0	0.00	10	57.67	57.90	-10	3,487	-0.29%
2024/10/21	4	55.95	0	0.00	56.80	4	3,529	0.11%
2024/10/18	6.1	57.15	0	0.00	56.50	6.1	3,567	0.17%
2024/10/15	7	56.54	5	56.40	56.40	2	3,606	0.06%
2024/10/14	4	57.15	0	0.00	57.00	4	3,600	0.11%
2024/10/09	1	58.10	5	58.00	57.70	-4	3,634	-0.11%
2024/10/08	2	59.35	0	0.00	59.00	2	3,624	0.06%
2024/10/07	4	59.73	11	60.22	60.40	-7	3,705	-0.19%
2024/10/04	1	59.80	2	60.15	59.60	-1	3,720	-0.03%
2024/10/01	1	59.80	1	59.80	59.80	0	3,695	0.00%
2024/09/30	5	59.72	0	0.00	60.00	5	3,694	0.14%
2024/09/27	0	0.00	4	59.65	60.10	-4	3,731	-0.11%
2024/09/26	8	58.79	3	57.97	58.00	5	3,740	0.13%
2024/09/25	4	57.75	3	58.27	58.40	1	3,743	0.03%
2024/09/24	1	56.40	0	0.00	56.40	1	3,780	0.03%
2024/09/23	2	58.20	4	57.60	57.50	-2	3,837	-0.05%
2024/09/20	6	56.32	1.2	56.14	56.50	4.8	3,765	0.13%
2024/09/19	1	55.80	4	56.00	56.20	-3	3,754	-0.08%
2024/09/16	3	55.50	3	55.80	56.60	0	3,667	0.00%
2024/09/12	0	0.00	2	51.20	51.50	-2	3,612	-0.06%
2024/09/09	1	50.90	0	0.00	50.80	1	3,673	0.03%
2024/09/06	0	0.00	1	51.30	51.60	-1	3,740	-0.03%
2024/09/05	2	50.10	0	0.00	50.10	2	3,813	0.05%
2024/09/04	0	51.10	0	0.00	50.60	0	3,869	0.00%
2024/08/27	1	54.20	0	0.00	54.30	1	4,243	0.02%
2024/08/26	0	0.00	2	55.30	55.00	-2	4,290	-0.05%
2024/08/23	3	52.70	0	0.00	53.50	3	4,340	0.07%
2024/08/22	3	53.70	0	0.00	53.70	3	4,406	0.07%
2024/08/21	1	55.40	2	55.00	55.00	-1	4,450	-0.02%
2024/08/20	1	55.10	1	55.00	54.90	0	4,448	0.00%
2024/08/15	5	54.70	0	0.00	54.40	5	4,446	0.11%
2024/08/14	1	54.90	0	0.00	54.90	1	4,462	0.02%
2024/08/09	0.1	54.80	0	0.00	54.30	0.1	4,612	0.00%
2024/08/08	1	53.70	0	0.00	53.40	1	4,644	0.02%
2024/08/07	1	54.80	3	54.07	55.20	-2	4,706	-0.04%
2024/08/06	0	0.00	15	51.50	53.10	-15	4,893	-0.31%
2024/08/05	3.1	53.34	1.5	54.17	53.30	1.6	5,009	0.03%
2024/08/01	1	61.10	0	0.00	61.30	1	5,191	0.02%
2024/07/30	1	60.90	1	61.30	61.60	0	5,687	0.00%
2024/07/29	1	61.79	4	61.65	61.40	-3	5,783	-0.05%
2024/07/26	0	0.00	3	60.70	61.60	-3	5,817	-0.05%
2024/07/23	0	0.00	1	62.10	62.40	-1	5,886	-0.02%
2024/07/22	1.2	61.43	0	0.00	60.50	1.2	5,880	0.02%
2024/07/19	8.4	62.76	17.5	62.30	62.90	-9.1	5,809	-0.16%
2024/07/17	0.4	65.60	0	0.00	64.80	0.4	5,758	0.01%
2024/07/16	1	64.90	0	0.00	65.40	1	5,796	0.02%
2024/07/12	0.1	64.80	0	0.00	64.80	0.1	6,021	0.00%
2024/07/11	3	65.30	2	65.20	64.60	1	6,057	0.02%
2024/07/10	0	0.00	1	64.00	63.90	-1	6,099	-0.02%
2024/07/09	3.7	63.36	0	0.00	63.20	3.7	6,113	0.06%
2024/07/08	1.1	65.96	0	0.00	65.20	1.1	6,010	0.02%
2024/07/05	1	65.80	0	0.00	66.30	1	5,979	0.02%
2024/07/04	4.1	65.95	1	65.80	65.80	3.1	5,989	0.05%
2024/07/03	7.3	65.50	0	0.00	65.20	7.3	6,025	0.12%
2024/07/02	4.1	65.75	0	0.00	65.50	4.1	6,111	0.07%
2024/07/01	1	66.90	6	66.80	66.70	-5	6,084	-0.08%
2024/06/28	4	67.08	0	0.00	66.80	4	6,082	0.07%
2024/06/27	7	67.86	0	0.00	67.40	7	5,989	0.12%
2024/06/26	4	68.58	0	0.00	68.50	4	5,902	0.07%
2024/06/25	0	0.00	2.1	70.03	68.80	-2.1	5,900	-0.04%
2024/06/24	1	68.90	0	0.00	68.80	1	5,879	0.02%
2024/06/21	6	70.43	7	69.79	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	2	69.95	70.30	-2	5,896	-0.03%
2024/06/19	1	68.90	6.7	69.06	68.70	-5.7	5,857	-0.10%
2024/06/18	2	68.70	0	0.00	69.30	2	5,833	0.03%
2024/06/17	1	69.20	1	69.00	68.50	0	5,873	0.00%
2024/06/14	3	68.73	2	68.90	68.50	1	5,888	0.02%
2024/06/13	4.1	68.88	1.1	69.25	68.60	3	5,877	0.05%
2024/06/12	2	69.55	0	0.00	69.40	2	5,854	0.03%
2024/06/11	0	0.00	1	71.70	70.70	-1	5,791	-0.02%
2024/06/07	0	0.00	2	71.40	71.20	-2	5,799	-0.03%
2024/06/05	2.4	71.32	0	0.00	70.40	2.4	5,912	0.04%
2024/06/04	0	0.00	2.6	71.20	70.50	-2.6	5,942	-0.04%
2024/05/30	0.1	70.70	0.1	70.40	70.10	0	5,896	0.00%
2024/05/29	0	0.00	1	71.60	71.50	-1	5,871	-0.02%
2024/05/28	5.1	71.72	0	0.00	71.40	5.1	5,829	0.09%
2024/05/27	0	71.50	0	0.00	71.70	0	5,833	0.00%
2024/05/24	0.2	70.10	0	0.00	70.90	0.2	5,813	0.00%
2024/05/21	1.4	70.60	0	0.00	70.50	1.4	5,838	0.02%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	1	72.00	0	0.00	71.80	1	5,938	0.02%
2024/05/15	0.5	71.80	1	72.70	71.40	-0.5	5,893	-0.01%
2024/05/14	1	72.50	0	0.00	71.60	1	5,851	0.02%
2024/05/13	2	72.60	5	72.86	72.50	-3	5,807	-0.05%
2024/05/10	3	72.93	2	72.60	73.10	1	5,750	0.02%
2024/05/09	4	75.50	3	76.00	75.00	1	5,542	0.02%
2024/05/08	0	0.00	6	75.60	76.30	-6	5,340	-0.11%
2024/05/07	2	73.35	2.1	72.90	73.80	-0.1	5,104	0.00%
2024/05/06	5.1	74.24	5	73.62	73.60	0.1	4,986	0.00%
2024/05/03	4	72.63	19	72.69	73.70	-15	4,803	-0.31%
2024/05/02	4	70.73	7	70.79	70.50	-3	4,522	-0.07%
2024/04/30	4	69.00	1	68.70	68.70	3	4,460	0.07%
2024/04/29	0	0.00	5	69.12	69.30	-5	4,426	-0.11%
2024/04/25	2.3	67.56	3	67.27	67.40	-0.8	4,353	-0.02%
2024/04/23	4	68.23	0	0.00	67.50	4	4,493	0.09%
2024/04/22	0	0.00	2	68.05	67.80	-2	4,508	-0.04%
2024/04/19	5.3	67.59	1	66.90	66.90	4.3	4,450	0.10%
2024/04/18	2	68.15	3	69.37	69.30	-1	4,372	-0.02%
2024/04/16	0.1	67.80	0	0.00	67.40	0.1	4,327	0.00%
2024/04/11	1	69.20	2.5	69.08	69.30	-1.5	4,321	-0.03%
2024/04/09	3	69.20	1	70.00	69.10	2	4,375	0.05%
2024/04/08	1.1	68.07	2	69.80	70.00	-0.9	4,361	-0.02%
2024/04/03	1	66.70	0	0.00	66.70	1	4,271	0.02%
2024/04/02	1	67.60	0	0.00	67.80	1	4,291	0.02%
2024/04/01	0.3	68.70	0.1	68.70	68.30	0.2	4,275	0.00%
2024/03/29	0.1	68.00	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	0	0.00	1	68.30	68.20	-1	4,347	-0.02%
2024/03/22	0	0.00	15	67.80	68.30	-15	4,690	-0.32%
2024/03/20	2	67.80	0	0.00	67.70	2	4,949	0.04%
2024/03/19	3	68.20	0	0.00	68.30	3	4,983	0.06%
2024/03/18	1	69.60	1	69.10	69.50	0	5,136	0.00%
2024/03/15	1	68.90	0	0.00	68.50	1	5,158	0.02%
2024/03/13	2	69.90	0	0.00	69.70	2	5,145	0.04%
2024/03/12	3	71.67	13	71.13	71.90	-10	5,096	-0.20%
2024/03/11	0	0.00	7	67.03	67.60	-7	4,959	-0.14%
2024/03/08	9	67.81	4	67.10	67.10	5	4,948	0.10%
2024/03/07	5	69.06	0	0.00	68.90	5	4,864	0.10%
2024/03/06	1.5	70.60	6	70.12	70.10	-4.5	4,820	-0.09%
2024/03/05	0	0.00	1	71.00	70.40	-1	4,945	-0.02%
2024/03/04	8	70.80	0	0.00	70.80	8	4,943	0.16%
2024/03/01	0	0.00	5	71.00	70.70	-5	4,936	-0.10%
2024/02/29	5	69.06	1	69.50	70.70	4	4,946	0.08%
2024/02/27	1	70.00	0	0.00	69.40	1	4,902	0.02%
2024/02/22	2	70.40	0	0.00	70.90	2	5,036	0.04%
2024/02/20	32	71.51	2	71.10	70.90	30	5,293	0.57%
2024/02/19	23	72.06	5	71.04	72.20	18	5,303	0.34%
2024/02/16	0	0.00	2	69.70	69.90	-2	5,334	-0.04%
2024/02/15	2	68.80	5	69.10	68.70	-3	5,342	-0.06%
2024/02/02	2	69.75	1	69.10	69.10	1	5,451	0.02%
2024/02/01	0	0.00	1	70.50	70.70	-1	5,480	-0.02%
2024/01/31	1.2	69.00	1	69.40	69.50	0.2	5,501	0.00%
2024/01/30	0	0.00	1.1	70.08	69.60	-1.1	5,522	-0.02%
2024/01/26	3	69.80	0	0.00	69.80	3	5,599	0.05%
2024/01/24	1	70.80	1	70.70	70.80	0	5,723	0.00%
2024/01/23	0	0.00	5	69.08	69.60	-5	5,865	-0.09%
2024/01/22	2	68.75	43	68.60	68.60	-41	5,904	-0.69%
2024/01/19	1	69.00	30	68.20	69.10	-29	6,009	-0.48%
2024/01/18	6	67.92	1	68.20	68.50	5	6,091	0.08%
2024/01/17	3	68.53	19	68.19	67.70	-16	6,163	-0.26%
2024/01/16	4	70.08	0	0.00	69.80	4	6,113	0.07%
2024/01/12	5	71.60	7	70.69	70.70	-2	6,435	-0.03%
2024/01/11	2	70.70	1	70.90	70.70	1	6,557	0.02%
2024/01/10	1	69.90	6	70.32	70.20	-5	6,941	-0.07%
2024/01/09	0.5	71.10	2	71.00	70.90	-1.5	7,154	-0.02%
2024/01/08	1	72.40	4	72.40	72.30	-3	7,691	-0.04%
2024/01/03	1	73.30	0	0.00	73.10	1	9,285	0.01%
2024/01/02	2.1	75.17	1	75.40	74.80	1.1	9,265	0.01%
2023/12/29	6	74.80	1	75.00	74.80	5	9,295	0.05%
2023/12/28	8	74.20	0	0.00	74.60	8	9,415	0.08%
2023/12/26	1	72.60	0	0.00	72.70	1	9,545	0.01%
2023/12/25	0	0.00	1.6	73.01	72.80	-1.6	9,755	-0.02%
2023/12/22	0.2	72.40	1	74.00	72.20	-0.8	9,944	-0.01%
2023/12/21	9.3	72.77	0	0.00	72.70	9.3	9,849	0.09%
2023/12/19	3	74.33	0	0.00	74.00	3	9,935	0.03%
2023/12/18	1.1	74.78	0	0.00	74.40	1.1	9,995	0.01%
2023/12/15	6.9	75.95	3	76.00	75.50	3.9	10,188	0.04%
2023/12/14	2.8	76.93	56	76.84	77.30	-53.2	10,213	-0.52%
2023/12/13	2.3	76.31	0	0.00	76.00	2.3	10,171	0.02%
2023/12/12	0	0.00	1.1	78.35	77.80	-1.1	10,053	-0.01%
2023/12/11	0	0.00	1	78.20	78.00	-1	10,108	-0.01%
2023/12/08	1	77.20	2	77.40	77.20	-1	10,156	-0.01%
2023/12/07	100	77.50	1	77.50	77.60	99	10,186	0.97%
2023/12/06	8.1	78.18	0	0.00	77.80	8.1	10,240	0.08%
2023/12/05	2	76.95	1	76.50	77.00	1	10,270	0.01%
2023/12/04	1.6	77.04	8	76.78	76.50	-6.4	10,336	-0.06%
2023/12/01	0	0.00	9	77.14	77.10	-9	10,458	-0.09%
2023/11/30	6.4	76.57	2.1	76.90	76.90	4.3	10,662	0.04%
2023/11/29	0	0.00	100	77.90	77.90	-100	11,171	-0.90%
2023/11/28	2	78.20	3.1	78.26	78.40	-1.1	11,565	-0.01%
2023/11/27	0.1	77.80	3	77.40	77.10	-2.9	11,759	-0.02%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	2.2	77.80	0	0.00	77.70	2.2	12,453	0.02%
2023/11/21	0	0.00	2.6	78.96	79.00	-2.6	12,370	-0.02%
2023/11/20	3.3	78.05	0	0.00	78.00	3.3	12,279	0.03%
2023/11/17	0	0.00	5.8	79.93	80.20	-5.8	12,116	-0.05%
2023/11/15	2	78.90	0.2	78.50	78.50	1.8	11,968	0.02%
2023/11/14	3.2	77.59	0	0.00	77.90	3.2	11,858	0.03%
2023/11/10	1.5	77.61	0	77.70	77.10	1.5	11,883	0.01%
2023/11/09	0.1	78.42	1	79.30	79.20	-0.9	11,857	-0.01%
2023/11/08	0	0.00	1	79.00	78.60	-1	12,001	-0.01%
2023/11/07	6	78.97	1	78.99	79.10	5	12,008	0.04%
2023/11/06	0	0.00	4	78.93	78.80	-4	12,036	-0.03%
2023/11/03	3.3	78.37	22.3	78.42	78.20	-19	12,143	-0.16%
2023/11/02	4.2	76.95	3	77.67	77.40	1.2	12,086	0.01%
2023/11/01	1	74.50	0	0.00	75.00	1	12,009	0.01%
2023/10/31	18.3	76.16	6	74.85	74.10	12.3	11,946	0.10%
2023/10/30	8	77.29	5	77.00	76.90	3	11,861	0.03%
2023/10/27	10.1	77.79	0	0.00	77.30	10.1	11,890	0.08%
2023/10/26	22.1	78.62	3	78.33	78.20	19.1	11,957	0.16%
2023/10/25	0	0.00	4.4	79.98	80.10	-4.4	11,962	-0.04%
2023/10/24	14.1	78.09	4	78.58	79.00	10.1	12,043	0.08%
2023/10/23	11.3	78.05	15	78.21	77.80	-3.7	12,066	-0.03%
2023/10/20	13.1	79.31	2	79.40	79.10	11.1	12,142	0.09%
2023/10/19	19.2	80.41	8	80.31	81.40	11.2	12,052	0.09%
2023/10/18	12.2	82.39	30	81.86	80.10	-17.8	12,069	-0.15%
2023/10/17	12.3	81.85	2	84.00	81.10	10.3	11,808	0.09%
2023/10/16	27.5	86.22	18	86.16	83.00	9.5	11,705	0.08%
2023/10/13	41.1	87.95	61.2	87.85	85.10	-20.1	11,340	-0.18%
2023/10/12	3.2	83.69	19.2	83.36	84.00	-16	10,331	-0.15%
2023/10/11	2.1	79.70	1	79.50	78.80	1.1	10,484	0.01%
2023/10/06	8	78.85	6	79.20	78.90	2	10,709	0.02%
2023/10/05	11	78.74	4	78.95	78.40	7	10,747	0.07%
2023/10/04	8.1	78.85	41	78.57	78.40	-32.9	10,777	-0.31%
2023/10/03	19.2	81.81	1	81.10	80.50	18.2	10,670	0.17%
2023/10/02	16.6	82.38	0	0.00	82.00	16.6	10,679	0.16%
2023/09/28	16	85.51	17	84.67	83.00	-1	10,776	-0.01%
2023/09/27	29	85.71	17	85.52	86.00	12	10,746	0.11%
2023/09/26	20	84.03	6	84.30	83.70	14	10,621	0.13%
2023/09/25	25	85.22	4	84.50	84.30	21	10,678	0.20%
2023/09/22	3	81.07	0	82.00	82.50	3	10,638	0.03%
2023/09/21	5.1	81.45	33	81.50	80.60	-27.9	10,613	-0.26%
2023/09/20	9.1	83.76	6	84.67	82.20	3.1	10,624	0.03%
2023/09/19	11	85.23	16	84.78	84.60	-5	10,450	-0.05%
2023/09/18	10	83.30	0	0.00	83.30	10	10,335	0.10%
2023/09/15	6	82.97	1	82.90	82.90	5	10,380	0.05%
2023/09/13	18	83.40	8	83.56	83.90	10	10,425	0.10%
2023/09/12	1	81.70	0	0.00	81.30	1	10,631	0.01%
2023/09/11	17	82.26	1	83.40	81.20	16	10,647	0.15%
2023/09/08	13.1	83.64	10	83.10	82.60	3.1	10,628	0.03%
2023/09/07	1	83.40	7	83.90	84.50	-6	10,632	-0.06%
2023/09/06	8	84.08	7	85.40	83.20	1	10,618	0.01%
2023/09/05	14	85.01	18	84.54	85.20	-4	10,593	-0.04%
2023/09/04	85	87.87	37	87.37	85.70	48	10,510	0.46%
2023/09/01	19	85.15	28	85.93	85.30	-9	9,982	-0.09%
2023/08/31	6	83.68	10	83.78	83.40	-4	9,779	-0.04%
2023/08/30	16	83.64	15	83.36	83.70	1	9,882	0.01%
2023/08/29	4	78.40	15	78.98	79.80	-11	9,712	-0.11%
2023/08/28	0	0.00	5.1	76.79	75.70	-5.1	10,084	-0.05%
2023/08/25	2	75.00	4	75.10	75.00	-2	10,409	-0.02%
2023/08/23	0	0.00	4	75.05	74.70	-4	11,529	-0.03%
2023/08/22	4	74.35	1	76.20	74.30	3	11,663	0.03%
2023/08/21	0	0.00	5	75.00	75.40	-5	11,977	-0.04%
2023/08/18	1	74.80	0	0.00	74.70	1	12,263	0.01%
2023/08/17	1	73.10	4	75.40	75.60	-3	12,610	-0.02%
2023/08/16	3	73.50	11	73.00	73.20	-8	12,960	-0.06%
2023/08/15	5	74.50	6	75.00	74.30	-1	13,037	-0.01%
2023/08/14	13.1	75.25	1	73.80	73.40	12.1	13,253	0.09%
2023/08/11	7	79.31	7	78.43	77.50	0	13,487	0.00%
2023/08/10	4.1	78.73	5	78.46	77.90	-0.9	13,636	-0.01%
2023/08/09	21	81.10	12	81.68	79.20	9	13,659	0.07%
2023/08/08	2	79.60	2.1	79.90	79.70	-0.1	13,666	0.00%
2023/08/07	2	80.50	6.3	80.39	80.50	-4.3	13,852	-0.03%
2023/08/04	0	0.00	15	80.49	80.70	-15	13,957	-0.11%
2023/08/02	3	80.27	1	79.90	80.10	2	13,997	0.01%
2023/08/01	1	81.00	1.1	82.74	81.00	-0.1	13,969	0.00%
2023/07/31	3	83.50	7.1	82.90	82.00	-4.1	13,957	-0.03%
2023/07/28	5.1	80.96	7	81.23	81.60	-1.9	13,918	-0.01%
2023/07/27	22	80.83	21	80.55	81.00	1	13,982	0.01%
2023/07/26	1.2	77.92	3	78.00	77.70	-1.8	13,895	-0.01%
2023/07/25	9	79.09	4	78.60	79.80	5	13,936	0.04%
2023/07/24	1.1	76.44	0	0.00	76.20	1.1	13,873	0.01%
2023/07/21	6.1	77.64	0	0.00	77.40	6.1	13,893	0.04%
2023/07/20	15.1	78.07	0	0.00	78.20	15.1	14,010	0.11%
2023/07/19	10.1	80.30	17	80.34	79.00	-6.9	13,983	-0.05%
2023/07/18	18	81.54	2	83.90	80.20	16	14,165	0.11%
2023/07/17	20	85.44	11	84.55	84.40	9	14,604	0.06%
2023/07/14	18	85.82	4.1	86.65	85.50	14	15,027	0.09%
2023/07/13	1	84.00	14	82.65	84.00	-13	15,484	-0.08%
2023/07/12	6.1	79.97	5	80.50	80.20	1.1	15,701	0.01%
2023/07/11	5	80.44	6	80.25	80.00	-1	16,083	-0.01%
2023/07/10	12.1	81.58	1	81.30	81.30	11.1	16,401	0.07%
2023/07/07	0	0.00	1	82.80	82.30	-1	16,394	-0.01%
2023/07/06	2	82.65	28	83.71	83.50	-26	16,360	-0.16%
2023/07/05	6	81.82	4	82.23	81.80	2	16,184	0.01%
2023/07/04	1	82.90	1	82.60	82.40	0	16,023	0.00%
2023/07/03	3.1	82.36	0	0.00	81.80	3.1	16,017	0.02%
2023/06/30	24	83.25	5	81.38	82.60	19	15,975	0.12%
2023/06/29	3	80.70	3	81.13	80.50	0	15,906	0.00%
2023/06/28	2.4	81.20	2	81.50	80.80	0.4	15,888	0.00%
2023/06/27	3.3	80.15	2	80.35	79.40	1.3	15,857	0.01%
2023/06/26	3.1	81.87	0.1	82.10	82.00	3	15,917	0.02%
2023/06/21	5.6	82.84	0	0.00	82.00	5.6	16,007	0.04%
2023/06/20	2	82.55	4	82.65	83.10	-2	16,009	-0.01%
2023/06/19	0	0.00	3	83.50	83.40	-3	16,067	-0.02%
2023/06/16	16	86.11	3	86.93	83.70	13	16,268	0.08%
2023/06/15	6	87.28	5	87.72	87.70	1	16,050	0.01%
2023/06/14	2	87.15	2	87.55	87.40	0	16,092	0.00%
2023/06/13	5.1	87.38	2	88.60	87.10	3.1	16,261	0.02%
2023/06/12	6	87.57	0	0.00	86.80	6	16,486	0.04%
2023/06/09	1	88.00	0	0.00	87.80	1	16,587	0.01%
2023/06/08	8.1	88.35	9	88.61	87.10	-0.9	16,894	-0.01%
2023/06/07	6	89.90	1	89.70	89.70	5	17,277	0.03%
2023/06/06	6	88.85	0	0.00	88.50	6	17,427	0.03%
2023/06/05	20	92.71	13.3	93.85	90.60	6.7	17,463	0.04%
2023/06/02	18	90.79	50	91.48	90.60	-32	17,273	-0.19%
2023/06/01	87	91.19	54	92.04	89.60	33	17,110	0.19%
2023/05/31	13	86.89	8.2	86.23	87.60	4.8	16,730	0.03%
2023/05/30	24	86.50	34.1	86.74	86.60	-10.1	16,779	-0.06%
2023/05/29	1	82.70	0	0.00	82.80	1	16,189	0.01%
2023/05/26	10.1	82.65	3	83.50	82.20	7.1	16,720	0.04%
2023/05/25	7	84.34	4	84.65	83.40	3	16,790	0.02%
2023/05/24	3	84.50	6.1	83.93	85.30	-3.1	16,784	-0.02%
2023/05/23	3	83.87	6	84.40	83.70	-3	16,779	-0.02%
2023/05/22	0.2	84.00	16	83.13	84.20	-15.8	16,625	-0.10%
2023/05/19	4	80.55	19	80.76	80.40	-15	16,605	-0.09%
2023/05/18	5	81.28	32	81.84	81.80	-27	17,232	-0.16%
2023/05/17	44	80.79	56	81.39	81.10	-12	17,202	-0.07%
2023/05/16	0	0.00	13	79.04	79.60	-13	16,929	-0.08%
2023/05/15	0	0.00	5	78.30	76.70	-5	16,975	-0.03%
2023/05/12	13	78.28	15	76.24	78.30	-2	17,522	-0.01%
2023/05/11	13	78.28	15	76.24	75.90	-2	17,605	-0.01%
2023/05/10	5	78.94	4	78.13	79.10	1	17,858	0.01%
2023/05/08	5	77.92	2	77.70	78.10	3	18,373	0.02%
2023/05/05	0	0.00	8	78.09	77.40	-8	19,117	-0.04%
2023/05/04	24	77.01	8	77.78	77.80	16	20,127	0.08%
2023/05/03	22	78.59	17	78.23	77.60	5	20,629	0.02%
2023/05/02	2	80.00	2	79.60	80.00	0	21,995	0.00%
2023/04/28	11	81.51	10	81.67	80.60	1	22,329	0.00%
2023/04/27	3	80.20	9.1	80.31	80.50	-6.1	22,911	-0.03%
2023/04/26	6.1	79.31	0.1	79.70	79.80	6	23,222	0.03%
2023/04/25	4.1	79.70	22.1	81.26	78.50	-18	23,224	-0.08%
2023/04/24	24	80.49	2	80.10	80.90	22	23,268	0.09%
2023/04/21	12.6	80.65	21	80.71	80.30	-8.4	23,333	-0.04%
2023/04/20	83.1	80.79	90	81.01	82.00	-6.9	23,300	-0.03%
2023/04/19	45	85.01	34	84.10	83.20	11	23,430	0.05%
2023/04/18	51.1	84.06	72.2	84.87	85.70	-21.1	23,376	-0.09%
2023/04/17	10	81.11	17	81.15	81.80	-7	22,746	-0.03%
2023/04/14	16	78.06	29.3	78.81	79.10	-13.3	22,664	-0.06%
2023/04/13	19	77.52	19.3	78.00	77.60	-0.3	22,469	0.00%
2023/04/12	5.1	75.35	5	75.56	75.60	0.1	22,228	0.00%
2023/04/11	1	75.20	0	0.00	74.70	1	22,378	0.00%
2023/04/10	2	74.90	0	0.00	74.80	2	22,442	0.01%
2023/04/07	0	0.00	1	74.50	74.30	-1	22,682	0.00%
2023/04/06	5	73.44	1	73.60	73.70	4	22,946	0.02%
2023/03/31	0	0.00	5	76.06	75.20	-5	23,097	-0.02%
2023/03/30	2	76.90	1	76.90	76.50	1	23,290	0.00%
2023/03/28	5	74.70	6	75.12	74.50	-1	24,135	0.00%
2023/03/27	18	77.08	15	75.77	75.50	3	24,251	0.01%
2023/03/24	0	0.00	3	78.53	78.80	-3	24,380	-0.01%
2023/03/23	11.2	76.94	12	77.39	77.50	-0.8	24,792	0.00%
2023/03/22	22	77.60	17	78.29	76.40	5	25,520	0.02%
2023/03/21	31	78.15	34	77.68	77.30	-3	25,958	-0.01%
2023/03/20	0	0.00	3	75.80	75.80	-3	26,583	-0.01%
2023/03/17	28	75.17	25	75.38	75.70	3	26,757	0.01%
2023/03/16	13	75.31	14	75.44	73.90	-1	27,143	0.00%
2023/03/15	23	77.00	29	77.43	75.90	-6	27,463	-0.02%
2023/03/14	6	74.77	14.2	74.89	75.50	-8.2	27,639	-0.03%
2023/03/13	39.2	74.82	53.2	74.40	76.00	-14	27,805	-0.05%
2023/03/10	19.2	73.09	44.2	73.96	72.40	-25	28,035	-0.09%
2023/03/09	6.1	76.54	9	76.72	76.00	-2.9	28,440	-0.01%
2023/03/08	15.3	77.61	32	77.96	77.60	-16.7	29,589	-0.06%
2023/03/07	7	79.31	11	79.32	79.20	-4	31,679	-0.01%
2023/03/06	10.1	79.00	15	78.70	79.00	-4.9	32,545	-0.02%
2023/03/03	10	78.27	11	78.95	78.10	-1	33,580	0.00%
2023/03/02	67	79.17	26.1	79.18	78.80	40.9	33,809	0.12%
2023/03/01	24	82.75	13.6	82.62	81.60	10.4	34,331	0.03%
2023/02/24	29	81.73	45.1	81.28	81.30	-16.1	34,926	-0.05%
2023/02/23	24	78.41	8	79.69	80.00	16	35,006	0.05%
2023/02/22	18	78.27	8	78.79	78.10	10	35,078	0.03%
2023/02/21	29	81.17	13	81.52	80.90	16	35,210	0.05%
2023/02/20	13	80.25	7	80.11	80.60	6	35,453	0.02%
2023/02/17	28.1	80.39	7	80.93	80.00	21.1	36,109	0.06%
2023/02/16	68	81.51	91	81.68	81.50	-23	36,232	-0.06%
2023/02/15	54	78.78	51	78.52	77.90	3	35,580	0.01%
2023/02/14	3	77.27	3	77.37	77.20	0	35,384	0.00%
2023/02/13	10	77.56	3	77.63	77.50	7	35,365	0.02%
2023/02/10	23	79.05	18	78.76	79.00	5	35,162	0.01%
2023/02/09	12	77.36	6	77.82	76.90	6	34,580	0.02%
2023/02/08	17	77.14	36	77.26	77.80	-19	34,426	-0.06%
2023/02/07	39	77.88	18.1	77.84	77.80	21	34,045	0.06%
2023/02/06	19.5	77.94	8	77.75	77.50	11.5	33,809	0.03%
2023/02/03	55.3	80.08	25	79.86	78.10	30.3	33,486	0.09%
2023/02/02	154.3	82.50	154	80.08	79.50	0.3	32,779	0.00%	大買/大賣/
2023/02/01	85	82.72	83	83.27	84.50	2	31,891	0.01%
2023/01/31	206	80.33	205.5	80.10	82.90	0.5	31,435	0.00%	大買/大賣/
2023/01/30	5	75.70	17.1	77.06	78.10	-12.1	30,031	-0.04%
2023/01/17	43	70.05	38.7	70.55	71.00	4.3	29,893	0.01%
2023/01/16	19	68.84	22	68.83	69.20	-3	29,626	-0.01%
2023/01/13	2	66.80	8	66.74	66.80	-6	29,718	-0.02%
2023/01/12	28	66.51	8	66.54	66.20	20	29,684	0.07%
2023/01/11	11	67.54	7	67.21	66.50	4	29,471	0.01%
2023/01/10	7	67.66	6	67.83	67.20	1	29,388	0.00%
2023/01/09	118	68.57	137	68.49	68.20	-19	29,198	-0.07%	大買/大賣/
2023/01/06	48	66.62	47.1	66.24	66.20	0.9	28,481	0.00%
2023/01/05	6	65.63	6	65.82	65.70	0	27,989	0.00%
2023/01/04	8	64.90	5	65.30	65.70	3	27,698	0.01%
2023/01/03	5	62.86	10	62.71	63.20	-5	27,350	-0.02%
2022/12/30	42	62.58	46	62.38	62.00	-4	27,175	-0.01%
2022/12/29	5	60.24	22	60.31	61.40	-17	27,061	-0.06%
2022/12/28	20	61.63	1	61.30	61.60	19	26,892	0.07%
2022/12/27	13	61.76	13	61.54	61.90	0	26,747	0.00%
2022/12/26	12	60.34	5	60.06	61.10	7	26,468	0.03%
2022/12/23	7	59.09	16	59.12	59.10	-9	26,197	-0.03%
2022/12/22	11	59.99	10	60.53	59.70	1	25,954	0.00%
2022/12/21	22	60.91	32	61.07	60.00	-10	25,720	-0.04%
2022/12/20	23	63.05	53.1	64.61	61.40	-30.1	25,370	-0.12%
2022/12/19	45	64.21	13	64.56	64.20	32	24,857	0.13%
2022/12/16	14	64.31	1	64.10	64.10	13	24,654	0.05%
2022/12/15	29	67.80	18.7	66.87	66.50	10.3	24,382	0.04%
2022/12/14	12.1	67.21	12.1	66.90	66.80	0	23,822	0.00%
2022/12/13	46.1	65.63	39	65.24	65.00	7.1	23,062	0.03%
2022/12/12	61	65.49	105	64.68	66.60	-44	22,467	-0.20%	大賣/
2022/12/09	67.2	62.42	17	62.89	62.30	50.2	21,593	0.23%
2022/12/08	5	62.76	6.2	62.59	63.00	-1.2	21,338	-0.01%
2022/12/07	9	63.79	12	64.07	63.40	-3	20,901	-0.01%
2022/12/06	2	65.10	60	66.00	64.90	-58	20,373	-0.28%
2022/12/05	68	66.93	12	66.88	66.90	56	19,893	0.28%
2022/12/02	30.2	67.61	28.7	67.18	66.70	1.5	19,576	0.01%
2022/12/01	45.6	67.19	45	67.38	67.90	0.6	18,949	0.00%
2022/11/30	99	64.88	95.4	64.98	65.20	3.7	18,126	0.02%
2022/11/29	72.1	65.61	90	66.83	63.70	-17.9	16,812	-0.11%
2022/11/28	30	62.31	41.2	63.56	64.80	-11.2	14,714	-0.08%
2022/11/25	167.1	60.61	171.1	60.85	60.60	-4	14,089	-0.03%	大買/大賣/
2022/11/24	15	57.56	18.1	57.54	57.70	-3.1	12,958	-0.02%
2022/11/23	110	56.80	130.7	57.10	57.10	-20.7	12,521	-0.17%	大買/大賣/
2022/11/22	78.5	54.59	64.1	54.84	54.90	14.4	11,541	0.12%
2022/11/21	24	52.46	31	53.24	54.10	-7	10,587	-0.07%
2022/11/18	9	48.95	4	49.80	49.20	5	9,933	0.05%
2022/11/17	18.1	51.20	22	51.62	50.20	-3.9	9,704	-0.04%
2022/11/16	18	50.79	23	49.58	50.90	-5	9,257	-0.05%
2022/11/15	70	50.83	101	49.89	51.10	-31	8,791	-0.35%	大賣/
2022/11/14	79	48.43	59	48.77	49.50	20	7,961	0.25%
2022/11/11	1	44.80	4	45.05	45.00	-3	7,484	-0.04%
2022/11/10	1	45.40	0	0.00	44.40	1	7,462	0.01%
2022/11/09	0	0.00	1	45.70	44.80	-1	7,416	-0.01%
2022/11/08	2	45.45	0	0.00	45.35	2	7,303	0.03%
2022/11/04	7	44.05	6	44.48	45.05	1	7,310	0.01%
2022/11/02	0	0.00	1.1	46.10	45.20	-1.1	7,337	-0.01%
2022/11/01	13.1	45.57	0	0.00	45.60	13.1	7,586	0.17%
2022/10/31	3	45.75	2	46.15	45.60	1	7,566	0.01%
2022/10/28	4	45.81	7	45.96	45.75	-3	7,556	-0.04%
2022/10/27	2	45.25	10	45.67	46.55	-8	7,447	-0.11%
2022/10/26	7	44.61	4	44.49	44.40	3	7,331	0.04%
2022/10/25	2	44.28	1	44.60	44.30	1	7,207	0.01%
2022/10/24	73.1	45.90	95	45.75	46.00	-21.9	6,936	-0.32%
2022/10/21	35.1	44.91	20	44.60	45.05	15.1	6,516	0.23%
2022/10/20	3.8	41.47	1	41.35	41.35	2.8	5,996	0.05%
2022/10/19	2	43.43	3	43.13	43.00	-1	5,965	-0.02%
2022/10/18	1	42.90	0	0.00	42.80	1	6,023	0.02%
2022/10/17	0.2	43.23	2	42.90	43.45	-1.8	6,156	-0.03%
2022/10/14	5	42.26	4	42.08	42.80	1	6,177	0.02%
2022/10/13	2	42.50	2	41.45	41.05	0	6,136	0.00%
2022/10/11	2	41.03	0	0.00	40.80	2	6,175	0.03%
2022/10/07	5	42.56	4	42.84	42.90	1	6,221	0.02%
2022/10/06	1	41.90	1	41.35	41.25	0	6,295	0.00%
2022/09/30	1	40.80	0	0.00	41.05	1	7,162	0.01%
2022/09/29	1	41.90	0	0.00	41.55	1	7,232	0.01%
2022/09/27	0	0.00	1	42.40	42.65	-1	7,378	-0.01%
2022/09/23	1	43.00	2	43.48	42.85	-1	7,635	-0.01%
2022/09/22	2	42.98	2.1	43.28	43.45	-0.1	7,823	0.00%
2022/09/21	2	42.90	15	43.00	42.60	-13	8,031	-0.16%
2022/09/20	15	42.76	0	0.00	43.30	15	8,266	0.18%
2022/09/16	1	42.10	0	0.00	41.95	1	8,792	0.01%
2022/09/14	3	42.05	0	0.00	42.20	3	9,969	0.03%
2022/09/12	0	0.00	2	42.30	42.30	-2	10,661	-0.02%
2022/09/08	6	42.08	5	42.05	42.35	1	10,844	0.01%
2022/09/07	0	0.00	2	42.15	41.85	-2	11,040	-0.02%
2022/09/05	0	0.00	10	43.70	43.40	-10	11,033	-0.09%
2022/09/02	16	42.90	27	43.19	43.85	-11	11,015	-0.10%
2022/09/01	17	43.02	20	43.39	43.20	-3	10,804	-0.03%
2022/08/31	14	41.06	10	40.60	41.25	4	10,484	0.04%
2022/08/30	10	40.65	0	0.00	40.60	10	10,489	0.10%
2022/08/29	0	0.00	10	40.15	40.15	-10	10,523	-0.10%
2022/08/26	22	40.37	21	39.99	41.00	1	10,537	0.01%
2022/08/25	20	40.28	10	39.85	39.85	10	10,558	0.09%
2022/08/22	1	40.90	0	0.00	40.85	1	10,847	0.01%
2022/08/19	0	0.00	1	41.35	41.30	-1	10,809	-0.01%
2022/08/18	5	41.50	0	0.00	41.50	5	10,867	0.05%
2022/08/16	0	0.00	1	42.60	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	0.1	42.55	42.55	-0.1	10,870	0.00%
2022/08/12	1	41.80	1	41.85	42.40	0	10,881	0.00%
2022/08/11	2	41.85	0	0.00	41.80	2	10,866	0.02%
2022/08/10	1	42.20	0	0.00	41.95	1	10,869	0.01%
2022/08/09	5.1	41.57	5	42.17	42.20	0.1	10,889	0.00%
2022/08/08	5.5	40.63	6	40.60	41.45	-0.5	10,907	0.00%
2022/08/05	15	44.05	15.1	43.95	43.80	-0.1	10,664	0.00%
2022/08/04	4.1	43.60	0.1	43.10	43.25	4	10,610	0.04%
2022/08/02	3.1	45.13	0	0.00	45.10	3.1	10,414	0.03%
2022/08/01	0	45.37	0	0.00	45.55	0	10,361	0.00%
2022/07/29	3	45.62	2	45.75	45.75	1	10,334	0.01%
2022/07/28	0	45.85	3.5	45.72	45.45	-3.5	10,296	-0.03%
2022/07/27	1	46.05	1	45.80	46.20	0	10,234	0.00%
2022/07/26	5	45.92	3.4	45.63	45.55	1.6	10,166	0.02%
2022/07/25	3.3	45.22	6	44.80	45.80	-2.7	10,061	-0.03%
2022/07/22	8.2	45.80	22	45.81	45.95	-13.8	9,867	-0.14%
2022/07/21	8.1	46.55	35	46.66	46.95	-27	9,614	-0.28%
2022/07/20	2.1	48.02	1.2	47.58	47.50	0.9	9,444	0.01%
2022/07/19	0	0.00	10	48.03	48.05	-10	9,371	-0.11%
2022/07/18	39.2	48.44	5.2	48.73	48.50	34	9,321	0.36%
2022/07/15	21.2	48.09	45	48.08	48.00	-23.8	9,207	-0.26%
2022/07/14	18	48.92	23	48.79	49.00	-5	9,075	-0.06%
2022/07/13	47	48.19	18.1	48.91	49.00	29	8,896	0.33%
2022/07/12	1.1	46.78	9	46.59	46.90	-8	8,479	-0.09%
2022/07/11	29	46.25	25	46.46	46.10	4	8,246	0.05%
2022/07/08	0	0.00	6	44.58	44.70	-6	8,045	-0.07%
2022/07/07	5	42.95	6	43.37	43.70	-1	7,907	-0.01%
2022/07/06	3.5	43.31	1	42.50	42.50	2.5	7,786	0.03%
2022/07/05	6	44.45	5	44.53	44.50	1	7,651	0.01%
2022/07/04	9	44.80	4	44.61	44.40	5	7,573	0.07%
2022/07/01	8.5	45.27	10	44.85	44.40	-1.5	7,468	-0.02%
2022/06/30	0.1	47.20	6	46.85	47.20	-5.9	7,202	-0.08%
2022/06/29	4	48.41	6	48.29	47.50	-2	6,978	-0.03%
2022/06/28	3.2	48.61	3	49.03	48.35	0.2	6,707	0.00%
2022/06/27	13.5	49.23	4	49.28	50.20	9.5	6,443	0.15%
2022/06/24	4.1	49.81	19	49.72	50.00	-14.9	6,089	-0.25%
2022/06/23	51	50.56	65.2	51.01	50.50	-14.2	5,800	-0.24%
2022/06/22	20.2	48.85	6.1	49.57	49.10	14.1	4,986	0.28%
2022/06/21	11.1	47.90	36.1	48.30	49.75	-25	4,553	-0.55%
2022/06/20	11.1	45.20	9.1	45.16	45.30	2	3,987	0.05%
2022/06/17	9.1	45.51	0	0.00	46.10	9.1	3,770	0.24%
2022/06/16	5	45.68	86	46.50	45.80	-81	3,557	-2.28%
2022/06/15	0	0.00	1.1	45.85	45.40	-1.1	3,336	-0.03%
2022/06/14	13.1	44.70	0.9	44.30	44.80	12.2	3,285	0.37%
2022/06/13	9.1	45.43	6	45.73	45.40	3.1	3,201	0.10%
2022/06/09	0	0.00	1	45.20	45.20	-1	3,089	-0.03%
2022/06/08	1	44.65	4	44.69	44.35	-3	3,099	-0.10%
2022/06/07	3	44.70	0	0.00	44.35	3	3,070	0.10%
2022/06/06	2	44.70	5.2	44.89	44.70	-3.2	3,007	-0.11%
2022/06/02	7	45.64	1	45.90	45.15	6	3,005	0.20%
2022/06/01	12	46.43	22	45.73	45.80	-10	2,937	-0.34%
2022/05/31	2	44.00	2	44.45	44.45	0	2,668	0.00%
2022/05/30	0	0.00	0.1	43.50	43.70	-0.1	2,530	0.00%
2022/05/27	0	0.00	0.2	43.40	43.30	-0.2	2,472	-0.01%
2022/05/26	0	0.00	4.1	43.39	43.15	-4.1	2,442	-0.17%
2022/05/25	10.2	43.24	13.6	43.01	43.15	-3.5	2,352	-0.15%
2022/05/20	0.2	42.15	0	0.00	41.95	0.2	2,280	0.01%
2022/05/19	0	0.00	21.1	42.16	42.20	-21.1	2,270	-0.93%
2022/05/18	0	0.00	36	42.13	42.05	-36	2,204	-1.63%
2022/05/17	3	41.75	0	0.00	41.95	3	2,198	0.14%
2022/05/16	0	0.00	26	41.18	42.00	-26	2,128	-1.22%
2022/05/13	0	0.00	3	40.65	40.10	-3	1,945	-0.15%
2022/05/10	0.3	38.50	0	0.00	38.65	0.3	1,859	0.02%
2022/05/09	2	39.20	0	0.00	38.70	2	1,865	0.11%
2022/05/03	0.2	39.75	0	0.00	39.65	0.2	1,885	0.01%
2022/04/28	15	39.50	10	39.42	39.60	5	1,960	0.26%
2022/04/25	1	40.25	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0.1	41.10	0	0.00	41.20	0.1	2,099	0.00%
2022/04/21	5	41.30	2	41.30	41.10	3	2,154	0.14%
2022/04/20	5.2	40.93	1	40.85	40.95	4.2	2,209	0.19%
2022/04/19	5	40.15	0	0.00	40.35	5	2,202	0.23%
2022/04/18	3	40.00	0	0.00	40.00	3	2,245	0.13%
2022/04/15	3.1	40.16	0	0.00	40.55	3.1	2,267	0.14%
2022/04/14	0	0.00	3	40.47	40.50	-3	2,350	-0.13%
2022/04/11	4.2	39.14	1	39.40	39.10	3.2	2,555	0.13%
2022/04/08	5	40.09	0	0.00	39.90	5	2,701	0.19%
2022/04/07	15	40.05	0	0.00	39.90	15	2,754	0.54%
2022/04/01	0.2	40.40	0	0.00	40.35	0.2	2,797	0.01%
2022/03/29	11	40.45	0	0.00	40.50	11	2,871	0.38%
2022/03/28	0	0.00	9	39.91	40.10	-9	2,875	-0.31%
2022/03/24	9	40.45	0	0.00	40.55	9	2,930	0.31%
2022/03/21	0.2	39.95	12	40.00	39.95	-11.8	3,002	-0.39%
2022/03/17	0	0.00	11	39.60	39.60	-11	3,024	-0.36%
2022/03/15	0	0.00	5	39.05	38.85	-5	3,033	-0.16%
2022/03/14	0	0.00	9	39.08	39.10	-9	3,026	-0.30%
2022/03/11	2	39.48	1	39.40	39.05	1	3,025	0.03%
2022/03/10	3	40.20	1	40.45	40.30	2	2,959	0.07%
2022/03/09	0	0.00	5	39.25	39.30	-5	2,948	-0.17%
2022/03/08	1	38.75	33	38.87	38.90	-32	2,973	-1.08%
2022/03/07	1	40.00	0	0.00	39.70	1	2,936	0.03%
2022/03/04	2	41.00	0	0.00	40.90	2	2,906	0.07%
2022/03/03	2	41.40	0	0.00	41.25	2	2,969	0.07%
2022/02/25	0	0.00	1.9	40.65	40.85	-1.9	3,128	-0.06%
2022/02/24	0.1	41.05	0	0.00	40.70	0.1	3,250	0.00%
2022/02/23	1	41.95	0	0.00	41.85	1	3,355	0.03%
2022/02/21	0.2	42.35	5	42.54	42.75	-4.8	3,568	-0.13%
2022/02/17	1	42.55	0	0.00	42.25	1	3,963	0.03%
2022/02/14	0	0.00	8	41.30	41.20	-8	4,128	-0.19%
2022/02/11	0	0.00	3	41.95	41.80	-3	4,152	-0.07%
2022/02/10	0.2	42.05	1	42.15	41.85	-0.8	4,201	-0.02%
2022/02/09	0	0.00	2	41.90	42.00	-2	4,231	-0.05%
2022/01/25	2.1	40.99	0	0.00	40.80	2.1	4,417	0.05%
2022/01/24	0.2	41.16	2	40.85	41.35	-1.8	4,453	-0.04%
2022/01/20	0.2	41.95	0	0.00	42.00	0.2	4,538	0.00%
2022/01/19	22.1	42.21	0	0.00	41.80	22.1	4,576	0.48%
2022/01/18	3	42.82	3	42.92	42.75	0	4,557	0.00%
2022/01/17	20	43.25	2	43.05	43.10	18	4,644	0.39%
2022/01/14	5	43.50	10	43.60	43.55	-5	4,736	-0.11%
2022/01/13	0	0.00	11	43.40	43.45	-11	4,898	-0.22%
2022/01/12	0	0.00	1	42.70	42.60	-1	4,951	-0.02%
2022/01/11	0	0.00	5	42.95	42.75	-5	5,175	-0.10%
2022/01/10	0.2	43.55	1	43.05	43.30	-0.8	5,515	-0.01%
2022/01/07	20.2	43.50	1.2	43.74	43.60	19	5,730	0.33%
2022/01/06	2	43.55	4	43.34	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	16	43.54	43.55	-16	5,988	-0.27%
2022/01/04	0.2	43.15	0.4	43.13	43.25	-0.2	6,131	0.00%
2022/01/03	0	0.00	2	42.98	42.85	-2	6,645	-0.03%
2021/12/28	0	0.00	1	41.95	41.85	-1	6,959	-0.01%
2021/12/27	1	41.95	3.6	41.98	42.00	-2.6	7,032	-0.04%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/23	0	0.00	0.1	41.90	41.95	-0.1	7,243	0.00%
2021/12/21	0	0.00	8	41.90	41.80	-8	7,547	-0.11%
2021/12/20	0.2	42.00	0	0.00	41.85	0.2	7,868	0.00%
2021/12/17	0	0.00	21	41.80	41.85	-21	8,019	-0.26%
2021/12/15	2	41.10	0	0.00	41.15	2	8,731	0.02%
2021/12/13	1.1	41.78	1	41.65	41.55	0.1	9,818	0.00%
2021/12/10	0.2	41.85	0	0.00	41.35	0.2	10,132	0.00%
2021/12/09	11	42.08	0	0.00	41.70	11	10,150	0.11%
2021/12/07	1	41.55	1	41.45	41.90	0	10,150	0.00%
2021/12/06	0	0.00	7	41.15	41.55	-7	10,137	-0.07%
2021/12/03	1	41.50	0	0.00	41.45	1	10,151	0.01%
2021/12/02	1	41.35	2	41.30	41.30	-1	10,165	-0.01%
2021/12/01	2.2	41.28	2	41.55	41.55	0.2	10,150	0.00%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/26	3.1	41.86	0	0.00	41.60	3.1	10,092	0.03%
2021/11/25	1	42.40	0	0.00	42.40	1	10,021	0.01%
2021/11/24	0	0.00	9	43.04	42.80	-9	10,011	-0.09%
2021/11/23	1	43.35	2	44.10	43.15	-1	9,994	-0.01%
2021/11/22	4	44.19	3.6	44.05	44.05	0.4	9,908	0.00%
2021/11/19	3	44.13	8.6	43.93	43.30	-5.6	9,740	-0.06%
2021/11/18	7.1	43.33	1.3	43.10	43.10	5.8	9,587	0.06%
2021/11/17	2.2	43.04	4	43.40	43.40	-1.9	9,523	-0.02%
2021/11/16	0	0.00	7	43.16	43.35	-7	9,379	-0.07%
2021/11/15	1	41.90	0	0.00	41.90	1	9,147	0.01%
2021/11/12	0	0.00	5	41.80	41.85	-5	9,137	-0.05%
2021/11/11	6	41.01	107	40.93	40.80	-101	9,095	-1.11%	大賣/鉅額交易
2021/11/10	2	41.65	17	41.71	41.55	-15	9,033	-0.17%
2021/11/09	2	41.90	5	41.80	42.10	-3	9,018	-0.03%
2021/11/08	3	41.90	0	0.00	41.50	3	8,969	0.03%
2021/11/04	0	0.00	2	41.45	41.50	-2	8,966	-0.02%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/11/02	4	41.60	0	0.00	41.50	4	8,965	0.04%
2021/11/01	7	41.56	0	0.00	41.35	7	8,871	0.08%
2021/10/29	1	41.20	1	41.15	41.10	0	8,813	0.00%
2021/10/28	9	42.24	3	42.00	41.90	6	8,730	0.07%
2021/10/27	9	42.26	0	0.00	42.25	9	8,705	0.10%
2021/10/26	6	42.40	0	0.00	42.40	6	8,666	0.07%
2021/10/25	0	0.00	1	42.80	42.70	-1	8,597	-0.01%
2021/10/22	2	42.60	1	42.75	42.20	1	8,522	0.01%
2021/10/21	0	0.00	1	41.90	43.10	-1	8,420	-0.01%
2021/10/20	9	41.44	1	41.65	41.40	8	8,208	0.10%
2021/10/19	9	42.78	7	42.34	41.90	2	8,091	0.02%
2021/10/18	22	43.06	18	42.59	42.15	4	7,879	0.05%
2021/10/15	13	43.57	24	43.55	44.25	-11	7,551	-0.15%
2021/10/14	4	43.10	11	43.20	42.95	-7	7,346	-0.10%
2021/10/13	20	42.74	24	42.98	43.65	-4	7,244	-0.06%
2021/10/12	41	43.74	12	43.03	42.70	29	7,081	0.41%
2021/10/08	116	44.24	24	44.66	44.20	92	6,883	1.34%	大買/
2021/10/07	10.2	42.51	10	42.80	43.05	0.2	6,326	0.00%
2021/10/06	2	41.58	9	41.48	42.15	-7	6,118	-0.11%
2021/10/05	3	40.00	0	0.00	40.30	3	5,905	0.05%
2021/10/04	0	0.00	11	40.68	40.60	-11	5,852	-0.19%
2021/10/01	16	41.88	9	40.49	40.25	7	5,782	0.12%
2021/09/30	21	42.25	78	42.23	42.70	-57	5,642	-1.01%
2021/09/29	62	41.91	17	42.11	42.00	45	5,550	0.81%
2021/09/28	23	42.29	3	42.90	42.80	20	5,453	0.37%
2021/09/27	10	44.05	8.2	44.73	43.10	1.8	5,411	0.03%
2021/09/24	22	43.54	15	43.63	44.00	7	5,138	0.14%
2021/09/23	16	43.75	19	43.26	43.80	-3	4,989	-0.06%
2021/09/22	31.2	44.11	61.2	44.00	43.70	-30	4,756	-0.63%
2021/09/17	73.2	43.78	52.2	43.91	43.95	21	4,291	0.49%
2021/09/16	22.2	41.09	28.2	41.31	41.15	-6	3,610	-0.17%
2021/09/15	7.2	40.11	14.2	40.14	40.30	-7	3,399	-0.21%
2021/09/14	0	0.00	0.1	37.90	38.25	-0.1	3,195	0.00%
2021/09/13	0.6	38.00	0	0.00	38.05	0.6	3,189	0.02%
2021/09/08	1	37.20	7	36.98	36.90	-6	3,339	-0.18%
2021/09/07	0	0.00	5	37.60	37.50	-5	3,374	-0.15%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/03	1	37.95	5	38.05	38.10	-4	3,381	-0.12%
2021/09/02	0	0.00	4	38.15	37.85	-4	3,378	-0.12%
2021/09/01	2	37.85	0	0.00	38.00	2	3,369	0.06%
2021/08/30	10	38.29	0	0.00	38.10	10	3,373	0.30%
2021/08/27	5.2	37.98	1.2	38.00	38.00	4	3,369	0.12%
2021/08/26	1	37.40	1	38.00	37.45	0	3,367	0.00%
2021/08/24	0	0.00	6	37.00	36.95	-6	3,388	-0.18%
2021/08/20	3.2	36.41	0	0.00	36.35	3.2	3,439	0.09%
2021/08/19	9	36.77	5	36.85	36.70	4	3,468	0.12%
2021/08/18	4	36.78	0	0.00	37.55	4	3,469	0.12%
2021/08/17	2	37.65	0	0.00	37.00	2	3,480	0.06%
2021/08/12	5	39.25	0	0.00	39.05	5	3,491	0.14%
2021/08/11	6	39.24	5	39.30	39.15	1	3,558	0.03%
2021/08/10	1	40.00	1	39.40	39.40	0	3,646	0.00%
2021/08/09	1	40.80	0	0.00	40.35	1	3,746	0.03%
2021/08/06	0	0.00	2	41.60	40.90	-2	3,899	-0.05%
2021/08/05	1	40.10	0	0.00	40.10	1	3,965	0.03%
2021/08/03	6	39.48	0	0.00	39.40	6	4,282	0.14%
2021/08/02	0	0.00	2	40.03	40.30	-2	4,323	-0.05%
2021/07/30	2	40.00	1	40.30	39.90	1	4,420	0.02%
2021/07/29	0	0.00	0.5	40.00	40.25	-0.5	4,468	-0.01%
2021/07/28	5	39.58	1	40.40	39.70	4	4,571	0.09%
2021/07/27	1.3	40.68	0	0.00	40.40	1.3	4,794	0.03%
2021/07/26	4	40.94	1	41.60	40.85	3	4,940	0.06%
2021/07/23	0	0.00	7	41.03	41.00	-7	5,029	-0.14%
2021/07/21	1	39.90	0	0.00	40.00	1	5,135	0.02%
2021/07/20	5	40.88	1	40.95	40.60	4	5,149	0.08%
2021/07/19	23	41.83	0	0.00	41.35	23	5,206	0.44%
2021/07/16	13	42.61	1	42.40	42.50	12	5,419	0.22%
2021/07/14	1.5	41.67	0	0.00	41.15	1.5	5,798	0.03%
2021/07/12	1.7	41.78	1	42.40	42.50	0.7	6,040	0.01%
2021/07/09	2	41.87	2	42.33	41.95	0	6,373	0.00%
2021/07/08	2	42.15	0	0.00	42.00	2	6,864	0.03%
2021/07/07	0	0.00	2	42.50	42.60	-2	7,496	-0.03%
2021/07/06	0	0.00	1	42.75	42.70	-1	7,871	-0.01%
2021/07/05	3	43.00	2	43.50	42.80	1	8,124	0.01%
2021/07/02	0	0.00	3	42.95	43.00	-3	8,189	-0.04%
2021/07/01	1	42.40	3	42.77	42.15	-2	8,194	-0.02%
2021/06/30	0	0.00	1	42.55	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	5	42.30	42.30	-5	8,331	-0.06%
2021/06/28	1	42.45	0	0.00	42.50	1	8,484	0.01%
2021/06/25	1	42.40	1	43.00	42.50	0	8,515	0.00%
2021/06/24	5	42.13	7	42.25	42.75	-2	8,614	-0.02%
2021/06/23	10	41.45	21	41.20	41.60	-11	8,997	-0.12%
2021/06/22	2	40.15	0	0.00	40.00	2	9,683	0.02%
2021/06/21	1	39.90	0	0.00	39.50	1	10,778	0.01%
2021/06/18	2	40.35	3	40.55	40.50	-1	10,830	-0.01%
2021/06/17	0	0.00	1.2	40.19	40.20	-1.2	10,808	-0.01%
2021/06/16	1	39.95	6	40.02	40.05	-5	10,903	-0.05%
2021/06/11	1	39.80	1	40.20	39.65	0	11,273	0.00%
2021/06/09	3	39.60	0	0.00	39.35	3	11,374	0.03%
2021/06/07	1	39.80	0	0.00	39.80	1	11,473	0.01%
2021/06/04	2	40.10	0	0.00	40.15	2	11,526	0.02%
2021/06/03	0	0.00	5.9	40.21	40.10	-5.9	11,617	-0.05%
2021/06/02	1	39.80	19	40.11	40.10	-18	11,720	-0.15%
2021/06/01	7	39.76	1	39.75	40.10	6	11,728	0.05%
2021/05/31	23	39.81	0	0.00	39.45	23	11,793	0.20%
2021/05/28	0	0.00	10	39.72	39.70	-10	11,827	-0.08%
2021/05/27	6	39.00	1	38.85	38.80	5	11,868	0.04%
2021/05/26	1	39.60	0	0.00	39.80	1	11,895	0.01%
2021/05/25	4	39.95	2	39.93	39.55	2	12,015	0.02%
2021/05/21	0	0.00	1	39.50	39.20	-1	12,377	-0.01%
2021/05/20	1	38.90	0	0.00	38.60	1	12,562	0.01%
2021/05/19	4	38.65	1	39.50	39.20	3	12,798	0.02%
2021/05/18	75	38.19	13	38.10	38.85	62	12,797	0.48%
2021/05/17	14	36.56	2	38.00	36.00	12	12,762	0.09%
2021/05/14	7	40.28	6	40.74	38.90	1	12,672	0.01%
2021/05/13	2	37.95	38	37.27	38.40	-36	12,556	-0.29%
2021/05/12	10	38.40	14.6	37.52	38.10	-4.6	12,478	-0.04%
2021/05/11	15	40.92	1	42.18	40.60	14	12,357	0.11%
2021/05/10	2	42.95	3	43.52	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	6	42.53	42.90	-6	12,358	-0.05%
2021/05/06	8.1	40.69	2	41.05	40.55	6.1	12,440	0.05%
2021/05/05	3	40.47	2	41.00	40.40	1	12,720	0.01%
2021/05/04	8	41.39	7	41.96	40.50	1	12,698	0.01%
2021/05/03	26.1	43.70	8	43.28	42.95	18.1	12,571	0.14%
2021/04/29	17	45.30	18	45.50	45.40	-1	12,565	-0.01%
2021/04/28	5	45.34	6	45.14	45.15	-1	12,567	-0.01%
2021/04/27	0	0.00	13	45.39	45.60	-13	12,645	-0.10%
2021/04/26	1	45.00	1	44.80	44.75	0	12,694	0.00%
2021/04/23	7	44.84	25	44.90	44.60	-18	12,780	-0.14%
2021/04/22	29	45.38	18	46.04	44.35	11	12,901	0.09%
2021/04/21	29	46.63	5	46.89	46.50	24	12,842	0.19%
2021/04/20	22	47.80	42.2	47.16	47.85	-20.2	12,734	-0.16%
2021/04/19	38	46.61	11	46.26	46.40	27	12,771	0.21%
2021/04/16	13	45.64	10	45.58	45.65	3	12,810	0.02%
2021/04/15	37	45.99	76	45.81	45.55	-39	12,884	-0.30%
2021/04/14	21	46.45	64	47.07	47.20	-43	12,794	-0.34%
2021/04/13	45	47.56	24	47.69	46.80	21	13,010	0.16%
2021/04/12	20.1	46.37	19.7	46.21	46.30	0.4	12,787	0.00%
2021/04/09	6	44.62	12.5	44.71	44.70	-6.5	13,190	-0.05%
2021/04/08	7.3	44.25	4	44.04	44.05	3.3	13,439	0.02%
2021/04/07	4.2	44.00	1	43.90	43.95	3.2	13,403	0.02%
2021/04/06	4.4	44.07	13	44.16	44.00	-8.6	13,536	-0.06%
2021/04/01	14	44.06	7	44.30	44.45	7	14,220	0.05%
2021/03/31	5	44.10	18	44.07	44.05	-13	14,437	-0.09%
2021/03/30	1	43.25	6	43.44	43.35	-5	14,258	-0.04%
2021/03/29	14.3	43.43	11	43.16	43.45	3.3	14,224	0.02%
2021/03/26	21.3	43.74	50	43.47	43.25	-28.7	14,084	-0.20%
2021/03/25	77	46.08	102.1	45.86	45.10	-25	13,578	-0.18%	大賣/
2021/03/24	96.3	45.15	137.6	45.04	46.65	-41.3	12,788	-0.32%	大賣/
2021/03/23	11	42.47	22	42.68	42.45	-11	11,679	-0.09%
2021/03/22	21.1	42.28	0	0.00	42.45	21.1	11,591	0.18%
2021/03/19	3	42.10	1	42.20	42.10	2	11,540	0.02%
2021/03/18	12	43.35	9	43.26	42.80	3	11,438	0.03%
2021/03/17	25.1	43.39	37	43.67	43.30	-11.9	11,313	-0.11%
2021/03/16	14.1	43.05	16	42.70	42.75	-1.9	11,058	-0.02%
2021/03/15	5	42.47	1.1	42.54	42.25	3.9	10,985	0.04%
2021/03/12	7	42.59	0	0.00	42.50	7	10,965	0.06%
2021/03/11	1	42.40	1	42.70	42.40	0	10,998	0.00%
2021/03/10	2	42.68	8	42.66	42.35	-6	10,968	-0.05%
2021/03/09	4	42.75	27	42.69	42.85	-23	10,911	-0.21%
2021/03/08	20.1	42.41	19	42.28	42.10	1.1	10,839	0.01%
2021/03/05	1	41.30	1	41.90	41.50	0	10,725	0.00%
2021/03/04	15	41.54	25	41.69	41.60	-10	10,714	-0.09%
2021/03/03	18	41.69	21	42.02	41.85	-3	10,655	-0.03%
2021/03/02	20	41.69	2	42.65	41.20	18	10,597	0.17%
2021/02/26	12.1	41.75	9	41.85	41.65	3.1	10,553	0.03%
2021/02/25	10	42.60	20	42.63	42.60	-10	10,566	-0.09%
2021/02/24	36	42.08	0	0.00	41.40	36	10,518	0.34%
2021/02/23	24	43.39	6.5	43.09	43.55	17.5	10,325	0.17%
2021/02/22	30	43.14	7	43.18	42.90	23	10,227	0.22%
2021/02/19	9	42.59	5.2	41.84	43.70	3.8	10,159	0.04%
2021/02/18	3	41.00	0.1	41.00	41.10	2.9	9,965	0.03%
2021/02/17	12	40.60	3	40.45	40.90	9	10,053	0.09%
2021/02/05	0.1	40.50	20	40.10	40.00	-19.9	10,018	-0.20%
2021/02/02	5	40.95	10	40.87	41.15	-5	9,943	-0.05%
2021/02/01	12	40.32	7	40.20	40.45	5	9,892	0.05%
2021/01/29	20	41.25	34	41.21	40.90	-14	9,858	-0.14%
2021/01/28	15.2	41.69	15	41.94	41.35	0.2	9,789	0.00%
2021/01/27	46	42.43	3	42.60	43.20	43	9,589	0.45%
2021/01/26	20.4	41.54	10	41.10	41.10	10.4	9,261	0.11%
2021/01/25	5	42.20	13	42.45	41.95	-8	9,225	-0.09%
2021/01/22	46	41.73	28	41.89	43.20	18	9,197	0.20%
2021/01/21	13.4	41.21	2	41.33	40.95	11.4	9,061	0.13%
2021/01/20	12	42.13	0	0.00	41.45	12	8,987	0.13%
2021/01/19	14	43.01	4	43.79	43.05	10	8,845	0.11%
2021/01/18	6.6	43.39	8.1	43.69	43.55	-1.5	8,730	-0.02%
2021/01/15	38	43.03	23	43.64	42.75	15	8,578	0.17%
2021/01/14	30	44.67	10	45.08	44.30	20	8,366	0.24%
2021/01/13	9	44.88	4	45.00	44.45	5	8,162	0.06%
2021/01/12	6	44.68	6	43.85	43.95	0	8,071	0.00%
2021/01/11	13	47.40	0	0.00	46.80	13	7,913	0.16%
2021/01/08	17.3	46.92	17	47.31	46.55	0.3	7,853	0.00%
2021/01/07	7.4	48.76	5	48.29	48.00	2.4	7,662	0.03%
2021/01/06	127	51.46	144	51.41	49.00	-17	7,415	-0.23%	大買/大賣/
2021/01/05	12	49.65	12	49.90	48.85	0	6,700	0.00%
2021/01/04	94	49.51	135	49.29	50.90	-41	6,279	-0.65%	大賣/
2020/12/31	111	45.25	102.3	45.02	46.90	8.7	5,551	0.16%	大買/大賣/
2020/12/30	1	42.50	7.5	42.45	42.85	-6.5	5,130	-0.13%
2020/12/29	49	42.69	5	42.59	42.20	44	5,130	0.86%
2020/12/28	60	43.56	41	44.05	43.50	19	4,966	0.38%
2020/12/25	23	40.39	34.5	39.27	41.05	-11.5	4,236	-0.27%
2020/12/24	5	37.40	4	37.61	37.35	1	3,943	0.03%
2020/12/23	10	37.05	2	37.55	37.20	8	3,965	0.20%
2020/12/22	25	37.67	14	37.96	37.00	11	3,990	0.28%
2020/12/21	5	37.00	0	0.00	37.25	5	3,955	0.13%
2020/12/16	0	0.00	0.1	37.00	37.50	-0.1	4,059	0.00%
2020/12/15	17	36.48	1	37.25	36.50	16	4,114	0.39%
2020/12/14	1	36.70	0	0.00	36.70	1	4,295	0.02%
2020/12/11	9	37.16	11	37.00	36.80	-2	4,351	-0.05%
2020/12/09	5	37.75	0.1	38.00	37.85	4.9	4,563	0.11%
2020/12/07	14	37.61	0	0.00	37.65	14	4,911	0.29%
2020/12/04	5	38.20	0.1	38.35	38.45	4.9	5,046	0.10%
2020/11/27	0	0.00	1	39.20	39.35	-1	5,360	-0.02%
2020/11/26	11	39.20	0	0.00	39.20	11	5,594	0.20%
2020/11/25	1	39.25	1	39.60	39.50	0	5,902	0.00%
2020/11/24	0.5	39.45	0	0.00	38.75	0.5	6,017	0.01%
2020/11/23	5.8	40.08	0	0.00	40.10	5.8	6,060	0.10%
2020/11/20	1.9	39.72	3	39.67	40.05	-1.1	6,286	-0.02%
2020/11/18	0	0.00	9	39.23	39.00	-9	6,319	-0.14%
2020/11/16	0	0.00	12	37.50	37.70	-12	6,399	-0.19%
2020/11/13	12	36.30	0	0.00	36.25	12	6,375	0.19%
2020/11/11	5	35.80	0	0.00	35.90	5	6,804	0.07%
2020/11/03	4.4	35.34	10	35.38	35.05	-5.6	7,742	-0.07%
2020/11/02	6.8	35.00	0	0.00	34.90	6.8	7,806	0.09%
2020/10/30	6	36.78	1	36.83	35.60	5	7,864	0.06%
2020/10/28	0.4	38.15	0	0.00	38.30	0.4	7,917	0.00%
2020/10/26	0	0.00	0.9	38.20	38.30	-0.9	8,080	-0.01%
2020/10/22	0	0.00	30	38.10	38.20	-30	8,212	-0.37%
2020/10/21	0	0.00	1	38.50	38.20	-1	8,288	-0.01%
2020/10/20	0	0.00	2.2	38.13	38.30	-2.2	8,430	-0.03%
2020/10/19	37	39.47	2.3	38.90	38.00	34.7	8,490	0.41%
2020/10/06	0	0.00	14	23.73	23.95	-14	8,403	-0.17%
2020/10/05	0	0.00	2	22.75	22.85	-2	8,393	-0.02%
2020/09/29	0	0.00	6	23.45	23.30	-6	8,629	-0.07%
2020/09/24	3	22.30	0	0.00	22.55	3	8,931	0.03%
2020/09/22	12	23.46	0	0.00	23.40	12	8,809	0.14%
2020/09/11	5	23.86	0	0.00	23.70	5	9,128	0.05%
2020/09/10	3	24.25	0	0.00	24.35	3	9,194	0.03%
2020/09/09	2	24.20	0	0.00	24.45	2	9,265	0.02%
2020/09/08	4	24.40	4	24.64	24.25	0	9,286	0.00%
2020/09/07	2	25.35	0	0.00	25.20	2	9,275	0.02%
2020/09/04	2	24.85	0	0.00	25.45	2	9,415	0.02%
2020/09/02	2	25.45	40	26.00	25.70	-38	9,787	-0.39%
2020/09/01	1	25.00	3	25.83	25.90	-2	10,242	-0.02%
2020/08/31	41	25.56	53	25.18	25.30	-12	10,258	-0.12%
2020/08/28	2	24.58	1	24.85	24.65	1	10,694	0.01%
2020/08/26	24	24.89	2	25.20	25.10	22	10,706	0.21%
2020/08/24	18	25.08	48	24.87	24.85	-30	10,717	-0.28%
2020/08/21	77	25.09	35	24.99	25.10	42	10,745	0.39%
2020/08/20	1	23.20	37	22.78	23.30	-36	10,541	-0.34%
2020/08/19	35	24.99	0	0.00	24.75	35	10,319	0.34%
2020/08/18	3	25.02	29	25.25	25.35	-26	10,271	-0.25%
2020/08/17	149	25.14	157	24.92	25.15	-8	10,263	-0.08%	大買/大賣/
2020/08/14	2	23.80	40.9	23.85	23.85	-38.9	10,253	-0.38%
2020/08/13	0	0.00	3	24.30	24.40	-3	10,722	-0.03%
2020/08/12	3	24.35	0	0.00	24.40	3	11,160	0.03%
2020/08/11	0	0.00	2	24.70	24.55	-2	11,315	-0.02%
2020/08/10	5	24.20	30	24.28	24.20	-25	11,238	-0.22%
2020/08/07	3	24.28	27	23.82	24.00	-24	11,141	-0.22%
2020/08/06	25	23.93	4	23.94	23.90	21	10,896	0.19%
2020/08/05	0	0.00	5	23.35	23.50	-5	10,748	-0.05%
2020/08/04	0	0.00	2	23.50	23.50	-2	10,813	-0.02%
2020/08/03	7	23.81	0	0.00	23.45	7	10,766	0.07%
2020/07/31	0	0.00	11	23.75	23.70	-11	10,628	-0.10%
2020/07/30	0	0.00	16	23.04	23.00	-16	10,275	-0.16%
2020/07/29	0	0.00	1	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	0	22.75	20.85	0	10,052	0.00%
2020/07/21	5	21.85	5	21.95	21.90	0	10,042	0.00%
2020/07/17	6	21.60	10	21.50	21.45	-4	10,058	-0.04%
2020/07/15	20	21.70	0	0.00	21.65	20	10,074	0.20%
2020/07/13	0	0.00	3	21.30	21.45	-3	10,089	-0.03%
2020/07/10	3	20.90	3	21.35	21.10	0	10,118	0.00%
2020/07/09	0	0.00	1	21.15	21.10	-1	10,131	-0.01%
2020/07/08	6	21.42	3	21.45	21.40	3	10,172	0.03%
2020/07/07	1	22.10	3	21.60	22.25	-2	10,259	-0.02%
2020/07/03	1	21.25	0	0.00	21.20	1	11,003	0.01%
2020/07/02	3	21.35	0	0.00	21.25	3	11,299	0.03%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/30	3	21.25	3	21.50	21.55	0	11,996	0.00%
2020/06/29	8	20.95	3	21.05	21.15	5	12,611	0.04%
2020/06/24	3	21.78	2	21.80	21.90	1	12,541	0.01%
2020/06/23	3	22.08	1	22.10	22.15	2	12,518	0.02%
2020/06/22	0	0.00	1	22.50	22.55	-1	12,531	-0.01%
2020/06/19	0	0.00	1	22.55	22.50	-1	12,547	-0.01%
2020/06/18	2	22.78	0	0.00	22.50	2	12,504	0.02%
2020/06/17	6	22.96	1	22.90	22.90	5	12,471	0.04%
2020/06/16	0	0.00	2	22.73	22.80	-2	12,489	-0.02%
2020/06/15	1	22.35	11	22.34	22.10	-10	12,420	-0.08%
2020/06/12	5	22.09	1	22.25	22.25	4	12,415	0.03%
2020/06/11	13	23.23	0	0.00	22.70	13	12,296	0.11%
2020/06/10	13	23.58	5	23.67	23.85	8	12,240	0.07%
2020/06/09	9	23.67	2	23.90	23.85	7	12,160	0.06%
2020/06/08	83	23.58	73	23.14	23.20	10	11,764	0.09%
2020/06/05	23	22.59	23	22.26	22.30	0	11,237	0.00%
2020/06/04	20	22.03	19	22.27	22.35	1	11,126	0.01%
2020/06/03	0	0.00	3	20.20	20.35	-3	10,578	-0.03%
2020/06/02	5	20.18	0	0.00	20.10	5	10,602	0.05%
2020/06/01	2	20.25	7.1	20.30	20.30	-5.1	10,650	-0.05%
2020/05/29	0	0.00	1	20.15	19.80	-1	10,614	-0.01%
2020/05/28	7	19.97	5	20.48	19.80	2	10,651	0.02%
2020/05/26	5	20.06	8	20.10	19.90	-3	10,745	-0.03%
2020/05/25	2	20.25	2	20.08	20.25	0	10,725	0.00%
2020/05/22	2	20.18	5	20.10	20.05	-3	10,719	-0.03%
2020/05/21	15	20.48	14	20.65	20.60	1	10,663	0.01%
2020/05/20	1	19.70	9	19.87	20.35	-8	10,541	-0.08%
2020/05/19	4	18.99	2	19.28	19.70	2	10,116	0.02%
2020/05/18	4	17.71	7	17.94	17.95	-3	9,692	-0.03%
2020/05/15	0	0.00	5	16.95	16.90	-5	9,511	-0.05%
2020/05/13	0	0.00	9	16.86	16.95	-9	9,527	-0.09%
2020/05/12	7	16.95	0	0.00	16.75	7	9,612	0.07%
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/07	3	16.50	0	0.00	16.45	3	10,091	0.03%
2020/05/05	7	16.81	0	0.00	16.65	7	10,113	0.07%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	6	17.69	0	0.00	17.40	6	10,060	0.06%
2020/04/29	0.8	17.45	0	0.00	17.55	0.8	9,996	0.01%
2020/04/27	0	0.00	14	17.08	17.10	-14	9,904	-0.14%
2020/04/24	2	16.70	2	16.75	16.70	0	9,845	0.00%
2020/04/22	1	16.40	5	16.35	16.55	-4	9,690	-0.04%
2020/04/21	3	17.08	4	16.75	16.75	-1	9,616	-0.01%
2020/04/17	2	17.85	0	0.00	17.80	2	9,427	0.02%
2020/04/15	1	18.40	6	18.63	18.35	-5	9,244	-0.05%
2020/04/14	15	18.57	0	0.00	18.45	15	9,153	0.16%
2020/04/13	2	18.35	2	18.75	18.70	0	9,024	0.00%
2020/04/10	0	0.00	11	18.88	18.75	-11	8,882	-0.12%
2020/04/09	15	18.85	2	19.20	18.50	13	8,637	0.15%
2020/04/08	4	17.80	2.1	18.15	18.15	1.9	7,968	0.02%
2020/04/07	42	15.92	1	16.70	16.50	41	7,539	0.54%
2020/04/06	1	15.60	3	15.07	15.55	-2	7,210	-0.03%
2020/04/01	1	14.85	51	14.77	14.85	-50	6,853	-0.73%
2020/03/31	62	14.70	96	14.82	14.70	-34	6,443	-0.53%
2020/03/25	2	15.55	0	0.00	15.50	2	5,625	0.04%
2020/03/18	5	16.50	0	0.00	16.10	5	5,345	0.09%
2020/03/13	0	0.00	2	17.15	17.60	-2	5,173	-0.04%
2020/03/12	1	19.05	0	0.00	18.60	1	5,023	0.02%
2020/03/06	3	20.72	0	0.00	20.35	3	4,655	0.06%
2020/03/05	2	21.00	5	21.00	21.00	-3	4,563	-0.07%
2020/03/03	0	0.00	2	21.00	20.85	-2	4,407	-0.05%
2020/03/02	0	0.00	7	19.95	20.30	-7	4,305	-0.16%
2020/02/26	7	21.32	0	0.00	21.55	7	4,034	0.17%
2020/02/20	0	0.00	0	21.00	21.05	0	3,614	0.00%
2020/02/19	1	20.70	1	20.85	20.90	0	3,444	0.00%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	1	19.70	14	20.00	20.05	-13	3,161	-0.41%
2020/02/11	1	20.25	0	0.00	19.65	1	3,040	0.03%
2020/02/10	7	19.90	5	19.95	19.90	2	2,847	0.07%
2020/02/04	2	17.30	0	0.00	17.35	2	2,323	0.09%
2020/01/31	5	18.10	0	0.00	17.90	5	2,244	0.22%
2020/01/06	0	0.00	2	19.30	19.20	-2	2,347	-0.09%
2019/12/30	0	0.00	3	19.40	19.50	-3	2,418	-0.12%
2019/12/26	0	0.00	2	19.55	19.50	-2	2,460	-0.08%
2019/12/24	0	0.00	6	19.40	19.40	-6	2,544	-0.24%
2019/12/19	3	19.50	0	0.00	19.45	3	2,550	0.12%
2019/12/18	3	19.70	0	0.00	19.65	3	2,554	0.12%
2019/12/17	1	19.70	2	19.75	19.75	-1	2,559	-0.04%
2019/12/12	0	0.00	35	19.15	19.10	-35	2,834	-1.23%
2019/12/06	0	0.00	3	18.90	18.80	-3	2,894	-0.10%
2019/12/05	3	18.85	0	18.85	18.80	3	3,019	0.10%
2019/12/04	35	18.97	0	0.00	18.95	35	3,010	1.16%
2019/12/02	1	19.15	0	0.00	19.00	1	3,035	0.03%
2019/11/27	1	18.90	0	0.00	18.80	1	3,037	0.03%
2019/11/26	2	18.80	0	0.00	18.80	2	3,052	0.07%
2019/11/21	0	0.00	0	18.75	18.75	0	3,116	0.00%
2019/11/18	2	18.70	0	0.00	18.80	2	3,179	0.06%
2019/11/15	0	0.00	0.2	18.75	18.70	-0.2	3,276	-0.01%
2019/11/04	0	0.00	4	19.90	19.60	-4	3,884	-0.10%
2019/10/28	2	19.60	0	0.00	19.60	2	4,286	0.05%
2019/10/25	2	19.70	0	0.00	19.65	2	4,554	0.04%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	11	19.32	0	0.00	19.35	11	5,561	0.20%
2019/09/20	2	20.45	0	0.00	20.35	2	6,345	0.03%
2019/09/19	5	20.75	5	20.70	20.60	0	6,527	0.00%
2019/09/18	0	0.00	5	20.45	20.40	-5	6,707	-0.07%
2019/09/17	12	20.39	3	20.18	20.10	9	6,676	0.13%
2019/09/10	20	21.10	0	0.00	21.10	20	6,912	0.29%
2019/09/09	0	0.00	2	21.40	21.35	-2	6,974	-0.03%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/04	1	20.80	0	0.00	20.90	1	7,295	0.01%
2019/09/03	2	20.85	0	0.00	20.85	2	7,420	0.03%
2019/08/27	1	20.75	0	0.00	20.60	1	8,269	0.01%
2019/08/26	0	0.00	1	20.75	20.70	-1	8,468	-0.01%
2019/08/22	1	20.95	0	0.00	21.00	1	9,296	0.01%
2019/08/20	3	20.85	3	20.60	20.60	0	10,331	0.00%
2019/08/16	5	21.30	0	0.00	21.30	5	10,429	0.05%
2019/08/15	10	21.30	0	0.00	21.10	10	10,583	0.09%
2019/08/14	3	22.37	2	21.90	21.90	1	10,655	0.01%
2019/08/12	3	22.33	4	22.80	23.15	-1	11,551	-0.01%
2019/08/07	10	22.90	0	0.00	23.00	10	11,837	0.08%
2019/08/02	11	22.90	0	0.00	23.05	11	11,956	0.09%
2019/08/01	1	23.60	9	23.62	23.60	-8	11,864	-0.07%
2019/07/31	9	24.05	0	0.00	24.00	9	11,789	0.08%
2019/07/30	1	24.20	1	24.60	24.30	0	11,699	0.00%
2019/07/29	4	24.23	2	24.23	24.45	2	11,611	0.02%
2019/07/26	11	23.86	13	23.93	23.90	-2	11,344	-0.02%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/18	2	23.50	2	23.45	23.45	0	10,663	0.00%
2019/07/17	0	0.00	1	23.55	23.45	-1	10,646	-0.01%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/15	10	23.65	11	23.90	23.90	-1	10,573	-0.01%
2019/07/12	6	23.27	1	23.45	23.15	5	10,479	0.05%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	7	23.91	23.85	-7	10,321	-0.07%
2019/07/09	10	23.85	0	0.00	23.80	10	10,487	0.10%
2019/07/05	11	23.46	35	23.64	23.60	-24	10,474	-0.23%
2019/07/02	0	0.00	18	23.45	23.45	-18	10,383	-0.17%
2019/07/01	21	23.24	3	23.25	23.25	18	10,231	0.18%
2019/06/28	2	22.85	12	22.68	22.80	-10	10,096	-0.10%
2019/06/27	2	22.90	2	22.80	22.80	0	10,070	0.00%
2019/06/26	0	0.00	10	22.90	22.95	-10	10,027	-0.10%
2019/06/25	0	0.00	23	22.50	22.60	-23	10,079	-0.23%
2019/06/24	30	22.00	0	0.00	22.10	30	9,829	0.31%
2019/06/20	2	21.70	81	21.85	22.15	-79	9,569	-0.83%
2019/06/19	0	0.00	4	21.60	21.80	-4	9,332	-0.04%
2019/06/18	42	21.55	3	21.55	21.50	39	9,249	0.42%
2019/06/17	35	21.45	0	0.00	21.45	35	9,199	0.38%
2019/06/13	14	21.55	0	0.00	21.60	14	9,022	0.16%
2019/06/12	55	22.09	13	22.00	22.00	42	8,821	0.48%
2019/06/11	4	22.55	0	0.00	22.60	4	8,623	0.05%
2019/06/06	5	23.10	18	22.76	22.55	-13	8,361	-0.16%
2019/06/05	10	23.30	0	0.00	23.20	10	8,178	0.12%
2019/06/04	0	0.00	20	23.45	23.10	-20	7,985	-0.25%
2019/06/03	1	23.40	0	0.00	23.25	1	7,805	0.01%
2019/05/31	9	23.92	33	24.12	23.85	-24	7,586	-0.32%
2019/05/30	19	24.14	0	24.00	23.85	19	7,354	0.26%
2019/05/29	48	24.51	2	24.55	24.00	46	7,142	0.64%
2019/05/28	27	24.04	4	23.78	23.55	23	6,501	0.35%
2019/05/27	6	23.90	12	23.68	23.95	-6	6,045	-0.10%
2019/05/24	0	0.00	50	21.85	21.80	-50	5,396	-0.93%
2019/05/23	1	21.85	50	21.90	21.80	-49	5,322	-0.92%
2019/05/20	20	22.70	1	22.80	22.50	19	4,829	0.39%
2019/05/17	81	22.29	52	22.18	22.15	29	4,370	0.66%
2019/05/16	30	20.84	25	20.60	20.50	5	3,649	0.14%
2019/05/15	0	0.00	5	20.20	20.30	-5	3,246	-0.15%
2019/05/14	0	0.00	1	20.15	20.20	-1	3,131	-0.03%
2019/05/06	43	19.27	0	0.00	19.25	43	2,864	1.50%
2019/04/30	7	19.64	0	0.00	19.50	7	2,831	0.25%
2019/04/26	2	19.60	0	0.00	19.50	2	2,796	0.07%
2019/04/18	5	19.65	0	0.00	19.80	5	2,787	0.18%
2019/04/16	5	19.25	0	0.00	19.20	5	2,716	0.18%
2019/04/15	4	19.60	0	0.00	19.30	4	2,627	0.15%
2019/04/12	9	20.04	0	0.00	20.05	9	2,411	0.37%
2019/04/11	0	0.00	10	20.45	20.35	-10	2,304	-0.43%
2019/04/02	0	0.00	5	19.80	19.70	-5	2,053	-0.24%
2019/03/29	1	19.45	0	0.00	19.45	1	2,083	0.05%
2019/03/28	15	19.93	0	0.00	19.90	15	2,029	0.74%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/03/07	1	18.75	6	18.75	18.65	-5	4,050	-0.12%
2019/03/06	1	18.95	0	0.00	18.90	1	4,078	0.02%
2019/01/28	0	0.00	0.4	18.50	18.55	-0.4	4,040	-0.01%
2019/01/25	0	0.00	0.1	18.25	18.20	-0.1	4,018	0.00%
2019/01/18	0	0.00	2	18.10	18.00	-2	4,086	-0.05%
2019/01/09	0	0.00	1	17.90	17.90	-1	4,206	-0.02%
2019/01/03	10	17.85	0.2	17.90	17.80	9.8	4,397	0.22%
2019/01/02	3	17.95	0	0.00	17.95	3	4,399	0.07%
2018/12/26	0	0.00	3	18.45	18.25	-3	4,430	-0.07%
2018/12/25	3	18.25	21	18.21	18.25	-18	4,443	-0.41%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/20	1	19.35	1	19.45	19.35	0	4,486	0.00%
2018/12/19	0	0.00	5	19.51	19.45	-5	4,479	-0.11%
2018/12/18	3	19.37	0	0.00	19.35	3	4,449	0.07%
2018/12/11	11	20.08	11	19.80	19.80	0	4,108	0.00%
2018/12/10	3	20.05	0	0.00	20.10	3	4,107	0.07%
2018/12/07	0	0.00	2	20.00	20.05	-2	4,060	-0.05%
2018/12/06	23	20.70	0	0.00	20.05	23	3,944	0.58%
2018/12/05	15	20.41	13	20.70	21.00	2	3,702	0.05%
2018/12/04	3	19.32	91	19.34	20.00	-88	2,803	-3.14%
2018/11/29	0	0.00	10	18.30	18.00	-10	2,368	-0.42%
2018/11/21	10	18.10	0	0.00	18.25	10	2,394	0.42%
2018/10/30	1	17.70	0	0.00	17.60	1	2,575	0.04%
2018/10/25	30	18.00	0	0.00	17.95	30	2,650	1.13%
2018/10/12	30	19.30	0	0.00	19.60	30	2,525	1.19%
2018/10/05	31	21.09	0	0.00	20.75	31	2,396	1.29%
2018/10/03	30	21.45	0	0.00	21.40	30	2,363	1.27%
2018/10/01	0	0.00	9	21.55	21.60	-9	2,336	-0.39%
2018/09/28	9	21.75	0	0.00	21.70	9	2,325	0.39%
2018/09/26	0	0.00	10	20.95	21.15	-10	2,255	-0.44%
2018/09/21	2	20.95	0	0.00	20.90	2	2,281	0.09%
2018/09/10	0	0.00	1	20.50	20.30	-1	2,855	-0.04%
2018/09/07	30	20.40	0	0.00	20.30	30	2,917	1.03%
2018/09/05	30	20.90	0	0.00	20.85	30	2,932	1.02%
2018/08/28	0	0.00	5	20.70	20.75	-5	3,085	-0.16%
2018/08/15	20	20.55	0	0.00	20.55	20	3,319	0.60%
2018/08/13	1	20.65	0	0.00	20.70	1	3,393	0.03%
2018/08/10	0	0.00	5	21.10	21.15	-5	3,482	-0.14%
2018/08/02	0	0.00	5	21.55	21.20	-5	3,905	-0.13%
2018/07/31	5	21.05	0	0.00	21.15	5	3,807	0.13%
2018/07/04	20	20.80	0	0.00	20.85	20	3,666	0.55%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/28	0	0.00	5	21.50	21.45	-5	3,551	-0.14%
2018/06/27	15	21.72	0	0.00	21.65	15	3,458	0.43%
2018/06/25	10	21.90	0	0.00	21.75	10	3,444	0.29%
2018/06/22	12	21.66	0	0.00	22.15	12	3,429	0.35%
2018/06/21	1	21.85	6	21.90	21.85	-5	3,285	-0.15%
2018/06/20	2	22.13	1	22.10	22.10	1	3,202	0.03%
2018/06/19	2	22.00	0	0.00	22.05	2	3,155	0.06%
2018/06/15	4	22.35	0	0.00	22.35	4	3,063	0.13%
2018/06/13	1	22.70	1	22.70	22.75	0	2,950	0.00%
2018/06/08	0	0.00	0	23.30	23.10	0	2,938	0.00%
2018/06/07	1	23.20	0	0.00	23.20	1	2,950	0.03%
2018/06/06	3	23.35	3	23.25	23.20	0	2,942	0.00%
2018/06/05	11	23.40	0	0.00	23.30	11	2,888	0.38%
2018/06/01	0	0.00	3	23.40	23.30	-3	2,852	-0.11%
2018/05/31	0	0.00	94	23.20	23.70	-94	2,870	-3.27%
2018/05/30	38	23.23	5	23.20	23.15	33	2,890	1.14%
2018/05/29	1	23.40	0	0.00	23.50	1	2,867	0.03%
2018/05/28	4	23.30	0	0.00	23.35	4	2,879	0.14%
2018/05/25	0	0.00	8	23.50	23.45	-8	2,885	-0.28%
2018/05/24	8	23.62	0	0.00	23.55	8	2,911	0.27%
2018/05/22	11	24.03	1	24.05	23.90	10	2,813	0.36%
2018/05/21	26	24.37	5	24.45	24.20	21	2,789	0.75%
2018/05/18	22	24.12	5	24.10	24.15	17	2,730	0.62%
2018/05/17	0	0.00	1	24.40	24.05	-1	2,626	-0.04%
2018/05/16	7	23.78	2	23.85	23.80	5	2,492	0.20%
2018/05/15	1	24.00	5	24.00	24.00	-4	2,474	-0.16%
2018/05/14	14	23.58	6	24.14	23.95	8	2,493	0.32%
2018/04/27	1	22.10	5	22.10	22.00	-4	2,378	-0.17%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/19	7	22.21	0	0.00	22.40	7	2,548	0.27%
2018/04/10	0	0.00	0.4	22.90	22.90	-0.4	2,719	-0.02%
2018/04/09	0	0.00	6	22.50	22.65	-6	2,728	-0.22%
2018/04/03	0	0.00	0	22.60	22.50	0	2,728	0.00%
2018/03/28	1	22.70	0	0.00	22.60	1	2,892	0.03%
2018/03/14	0	0.00	12	23.55	23.55	-12	3,189	-0.38%
2018/03/12	0	0.00	5	23.45	23.45	-5	3,217	-0.16%
2018/03/06	3	23.60	0	23.30	23.30	3	3,597	0.08%
2018/03/05	5	23.45	5	23.45	23.25	0	4,854	0.00%
2018/03/02	2	23.03	0	0.00	23.05	2	4,897	0.04%
2018/02/27	0	0.00	2	23.30	23.35	-2	5,029	-0.04%
2018/02/26	0	0.00	5	23.05	23.35	-5	5,011	-0.10%
2018/02/22	2	22.30	0	0.00	22.50	2	5,019	0.04%
2018/02/21	8	22.32	3	22.40	22.35	5	5,061	0.10%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/09	0	0.00	3	22.07	22.30	-3	5,082	-0.06%
2018/02/05	2	23.10	4	23.10	23.20	-2	5,110	-0.04%
2018/02/02	3	23.60	1	23.45	23.45	2	5,110	0.04%
2018/02/01	3	23.55	0	0.00	23.60	3	5,125	0.06%
2018/01/31	0	0.00	7	23.61	23.75	-7	5,145	-0.14%
2018/01/30	4	23.70	3	23.75	23.50	1	5,152	0.02%
2018/01/24	4	23.76	0	0.00	23.85	4	5,115	0.08%
2018/01/22	0	0.00	3	23.65	23.75	-3	5,034	-0.06%
2018/01/19	10	23.65	20	23.65	23.55	-10	5,022	-0.20%
2018/01/18	3	23.83	7	23.89	23.70	-4	5,000	-0.08%
2018/01/17	2	23.55	4	23.80	24.00	-2	4,962	-0.04%
2018/01/16	1	23.45	0	0.00	23.45	1	4,939	0.02%
2018/01/15	2	23.38	0	23.35	23.35	2	4,935	0.04%
2018/01/12	1	23.30	5	23.25	23.30	-4	5,005	-0.08%
2018/01/11	2	23.35	4	23.20	23.25	-2	5,002	-0.04%
2018/01/10	6	23.60	0	0.00	23.55	6	4,986	0.12%
2018/01/04	2	23.50	1.1	23.59	23.40	0.9	4,916	0.02%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%