裕隆 (2201)-群益金鼎-台中券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.8
漲跌
▼0.9
漲幅
-1.29%
成交量
2,400張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	6	70.53	69.70	-6	5,907	-0.10%
2024/06/20	0	0.00	6	69.50	70.30	-6	5,896	-0.10%
2024/06/19	5	69.06	0	0.00	68.70	5	5,857	0.09%
2024/06/18	0	0.00	11	69.50	69.30	-11	5,833	-0.19%
2024/06/17	5	68.54	3	69.10	68.50	2	5,873	0.03%
2024/06/14	10	68.70	2	68.70	68.50	8	5,888	0.14%
2024/06/13	10	69.13	2	69.50	68.60	8	5,877	0.14%
2024/06/12	16	69.84	0	0.00	69.40	16	5,854	0.27%
2024/06/11	1	71.30	0	0.00	70.70	1	5,791	0.02%
2024/06/07	0	0.00	13	71.53	71.20	-13	5,799	-0.22%
2024/06/06	7	70.37	1	70.10	69.80	6	5,943	0.10%
2024/06/05	0	0.00	1	70.70	70.40	-1	5,912	-0.02%
2024/06/04	0	0.00	0.1	71.20	70.50	-0.1	5,942	0.00%
2024/06/03	10	70.70	0	0.00	70.40	10	5,936	0.17%
2024/05/31	8	71.10	1	70.90	70.50	7	5,926	0.12%
2024/05/30	0	70.40	0	0.00	70.10	0	5,896	0.00%
2024/05/29	3	71.50	2	72.50	71.50	1	5,871	0.02%
2024/05/28	1	71.70	1	72.10	71.40	0	5,829	0.00%
2024/05/27	0	0.00	0.1	71.90	71.70	-0.1	5,833	0.00%
2024/05/24	2	70.00	0	0.00	70.90	2	5,813	0.03%
2024/05/23	1	70.70	0	0.00	70.50	1	5,814	0.02%
2024/05/22	3	71.00	0	0.00	70.90	3	5,831	0.05%
2024/05/21	1	71.10	1	70.90	70.50	0	5,838	0.00%
2024/05/20	2.1	71.30	0	0.00	71.30	2.1	5,829	0.04%
2024/05/16	2	71.70	1	71.00	71.80	1	5,938	0.02%
2024/05/15	0	0.00	4	72.50	71.40	-4	5,893	-0.07%
2024/05/14	0	0.00	29	71.98	71.60	-29	5,851	-0.50%
2024/05/13	3	73.00	0	0.00	72.50	3	5,807	0.05%
2024/05/10	19	72.86	0	0.00	73.10	19	5,750	0.33%
2024/05/09	46	75.44	26	75.46	75.00	20	5,542	0.36%
2024/05/08	13	75.42	2	74.80	76.30	11	5,340	0.21%
2024/05/07	0.5	73.60	2	72.80	73.80	-1.5	5,104	-0.03%
2024/05/06	10	73.82	5.5	73.75	73.60	4.5	4,986	0.09%
2024/05/03	18	73.15	23	73.03	73.70	-5	4,803	-0.10%
2024/05/02	30	70.48	36	70.26	70.50	-6	4,522	-0.13%
2024/04/30	1	68.80	0	0.00	68.70	1	4,460	0.02%
2024/04/29	10	68.79	6	69.30	69.30	4	4,426	0.09%
2024/04/26	2	67.50	0	0.00	67.50	2	4,348	0.05%
2024/04/24	0	0.00	10	68.10	68.00	-10	4,375	-0.23%
2024/04/22	1	68.60	1	68.20	67.80	0	4,508	0.00%
2024/04/19	5	66.90	2	67.55	66.90	3	4,450	0.07%
2024/04/18	1	69.30	6	69.57	69.30	-5	4,372	-0.11%
2024/04/17	0.5	68.20	9	67.80	67.40	-8.5	4,297	-0.20%
2024/04/16	1	67.00	10	67.10	67.40	-9	4,327	-0.21%
2024/04/15	1	68.50	2	69.50	69.30	-1	4,331	-0.02%
2024/04/12	1	69.50	1	69.40	69.00	0	4,315	0.00%
2024/04/10	2	68.80	5	69.50	69.90	-3	4,333	-0.07%
2024/04/09	2	69.30	25	69.51	69.10	-23	4,375	-0.53%
2024/04/08	2	67.65	7	68.54	70.00	-5	4,361	-0.11%
2024/04/03	22	66.69	0	0.00	66.70	22	4,271	0.52%
2024/04/02	11	68.00	0	0.00	67.80	11	4,291	0.26%
2024/04/01	3	68.47	0	0.00	68.30	3	4,275	0.07%
2024/03/28	1	68.40	0	0.00	68.20	1	4,347	0.02%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	0	0.00	0.3	67.60	67.10	-0.3	4,634	-0.01%
2024/03/22	0	0.00	1	68.50	68.30	-1	4,690	-0.02%
2024/03/21	2	68.10	0	0.00	67.80	2	4,792	0.04%
2024/03/20	0	0.00	28.8	68.34	67.70	-28.8	4,949	-0.58%
2024/03/19	8	68.50	8	68.90	68.30	0	4,983	0.00%
2024/03/14	20	69.80	0	0.00	69.80	20	5,161	0.39%
2024/03/13	0	0.00	2	70.80	69.70	-2	5,145	-0.04%
2024/03/12	3	71.03	20	72.00	71.90	-17	5,096	-0.33%
2024/03/11	4	66.88	14	66.92	67.60	-10	4,959	-0.20%
2024/03/08	28	67.72	3	67.43	67.10	25	4,948	0.51%
2024/03/07	9	69.01	0	0.00	68.90	9	4,864	0.18%
2024/03/06	0	0.00	0.5	70.30	70.10	-0.5	4,820	-0.01%
2024/03/05	1	70.50	4	70.60	70.40	-3	4,945	-0.06%
2024/03/04	0	0.00	8	70.50	70.80	-8	4,943	-0.16%
2024/03/01	1	71.70	1	71.00	70.70	0	4,936	0.00%
2024/02/29	0	0.00	2	70.00	70.70	-2	4,946	-0.04%
2024/02/27	2	69.55	30	69.66	69.40	-28	4,902	-0.57%
2024/02/26	1.2	70.56	1	71.30	70.60	0.2	4,906	0.00%
2024/02/23	1	71.30	1	71.30	71.20	0	4,978	0.00%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/21	1	71.20	21	71.12	70.80	-20	5,195	-0.38%
2024/02/20	21	71.99	5.2	71.02	70.90	15.8	5,293	0.30%
2024/02/19	1	71.80	3	72.23	72.20	-2	5,303	-0.04%
2024/02/16	0.1	69.60	2	69.90	69.90	-1.9	5,334	-0.04%
2024/02/15	2	68.85	1	68.70	68.70	1	5,342	0.02%
2024/02/05	0	0.00	0	68.80	69.30	0	5,354	0.00%
2024/02/02	0.2	69.60	0	0.00	69.10	0.2	5,451	0.00%
2024/02/01	0.1	70.60	0	0.00	70.70	0.1	5,480	0.00%
2024/01/30	1	70.50	0	0.00	69.60	1	5,522	0.02%
2024/01/24	1	70.30	10	71.10	70.80	-9	5,723	-0.16%
2024/01/23	0	0.00	20	69.03	69.60	-20	5,865	-0.34%
2024/01/22	0	0.00	1	68.70	68.60	-1	5,904	-0.02%
2024/01/16	10	69.80	0	0.00	69.80	10	6,113	0.16%
2024/01/12	0	0.00	1	70.90	70.70	-1	6,435	-0.02%
2024/01/11	2	70.90	0	0.00	70.70	2	6,557	0.03%
2024/01/10	6.1	70.13	3	70.07	70.20	3.1	6,941	0.04%
2024/01/09	8.1	71.25	4	71.18	70.90	4.1	7,154	0.06%
2024/01/08	1	72.50	1	72.30	72.30	0	7,691	0.00%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/04	2	72.70	0	0.00	72.60	2	9,230	0.02%
2024/01/03	22	74.07	1	73.50	73.10	21	9,285	0.23%
2024/01/02	20	74.90	21	75.19	74.80	-1	9,265	-0.01%
2023/12/28	0	0.00	3.1	74.53	74.60	-3.1	9,415	-0.03%
2023/12/27	0.6	73.32	0	0.00	73.30	0.6	9,442	0.01%
2023/12/26	2	72.75	1	73.20	72.70	1	9,545	0.01%
2023/12/25	11.1	72.80	10	73.00	72.80	1.1	9,755	0.01%
2023/12/22	4	72.68	2	73.10	72.20	2	9,944	0.02%
2023/12/21	11	72.98	2	72.80	72.70	9	9,849	0.09%
2023/12/20	12.1	74.10	0	0.00	74.10	12.1	9,898	0.12%
2023/12/19	2.1	74.25	0	0.00	74.00	2.1	9,935	0.02%
2023/12/18	14	75.10	3	74.60	74.40	11	9,995	0.11%
2023/12/15	30	76.34	0	0.00	75.50	30	10,188	0.29%
2023/12/14	0	0.00	9	77.18	77.30	-9	10,213	-0.09%
2023/12/13	21.1	76.61	0	0.00	76.00	21.1	10,171	0.21%
2023/12/12	4.1	78.22	2	77.80	77.80	2.1	10,053	0.02%
2023/12/11	0	0.00	2	77.95	78.00	-2	10,108	-0.02%
2023/12/07	0.1	77.90	0	0.00	77.60	0.1	10,186	0.00%
2023/12/06	3	77.93	23	77.81	77.80	-20	10,240	-0.20%
2023/12/04	1	77.10	1	77.40	76.50	0	10,336	0.00%
2023/12/01	10	77.00	0	0.00	77.10	10	10,458	0.10%
2023/11/30	6.1	77.19	5	76.90	76.90	1.1	10,662	0.01%
2023/11/29	10	77.80	10	78.70	77.90	0	11,171	0.00%
2023/11/28	0.1	78.20	0	0.00	78.40	0.1	11,565	0.00%
2023/11/27	4	77.10	4	77.90	77.10	0	11,759	0.00%
2023/11/24	3.1	78.02	10	78.60	78.50	-6.9	12,164	-0.06%
2023/11/22	26	77.98	1	78.50	77.70	25	12,453	0.20%
2023/11/21	3	79.07	3	79.27	79.00	0	12,370	0.00%
2023/11/20	0	78.00	6	78.12	78.00	-6	12,279	-0.05%
2023/11/17	8.5	79.68	3	79.80	80.20	5.5	12,116	0.05%
2023/11/16	2	78.80	1	79.20	79.10	1	12,025	0.01%
2023/11/15	6	78.60	4	78.60	78.50	2	11,968	0.02%
2023/11/13	1	77.20	2	77.70	77.60	-1	11,869	-0.01%
2023/11/10	6	77.18	5	77.50	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	79.20	79.20	-1	11,857	-0.01%
2023/11/08	6	78.63	14	79.24	78.60	-8	12,001	-0.07%
2023/11/07	1	78.20	2	78.90	79.10	-1	12,008	-0.01%
2023/11/06	3	78.87	1	78.80	78.80	2	12,036	0.02%
2023/11/03	7	78.19	6	78.03	78.20	1	12,143	0.01%
2023/11/02	3	76.13	6	77.15	77.40	-3	12,086	-0.02%
2023/11/01	5	73.90	17	74.92	75.00	-12	12,009	-0.10%
2023/10/31	24	74.69	4	75.00	74.10	20	11,946	0.17%
2023/10/30	0	0.00	6.2	76.92	76.90	-6.2	11,861	-0.05%
2023/10/27	2	77.45	0	0.00	77.30	2	11,890	0.02%
2023/10/26	7	78.40	4	78.90	78.20	3	11,957	0.03%
2023/10/25	12	80.48	9	80.39	80.10	3	11,962	0.03%
2023/10/24	7.2	78.50	7	78.27	79.00	0.2	12,043	0.00%
2023/10/23	5	78.24	5	78.40	77.80	0	12,066	0.00%
2023/10/20	12	79.63	5	78.70	79.10	7	12,142	0.06%
2023/10/19	11.3	80.17	5	80.46	81.40	6.3	12,052	0.05%
2023/10/18	22	81.26	14	81.67	80.10	8	12,069	0.07%
2023/10/17	14	82.42	2	83.85	81.10	12	11,808	0.10%
2023/10/16	26	84.51	10	84.40	83.00	16	11,705	0.14%
2023/10/13	24.1	86.91	99	88.05	85.10	-74.9	11,340	-0.66%
2023/10/12	38	81.39	31.7	83.34	84.00	6.3	10,331	0.06%
2023/10/11	5	78.94	4	79.30	78.80	1	10,484	0.01%
2023/10/06	2	79.00	1	78.90	78.90	1	10,709	0.01%
2023/10/05	5	78.48	4	78.50	78.40	1	10,747	0.01%
2023/10/04	0.2	78.60	2	79.25	78.40	-1.8	10,777	-0.02%
2023/10/03	16.1	81.03	11	81.44	80.50	5.1	10,670	0.05%
2023/10/02	11.4	82.19	11	82.32	82.00	0.4	10,679	0.00%
2023/09/28	12	84.56	12	85.28	83.00	0	10,776	0.00%
2023/09/27	15	85.19	14	85.64	86.00	1	10,746	0.01%
2023/09/26	2	84.10	0	0.00	83.70	2	10,621	0.02%
2023/09/25	14	84.60	31	84.58	84.30	-17	10,678	-0.16%
2023/09/22	3	80.50	0	0.00	82.50	3	10,638	0.03%
2023/09/21	11	81.02	5	81.44	80.60	6	10,613	0.06%
2023/09/20	12.3	83.72	11	84.20	82.20	1.3	10,624	0.01%
2023/09/19	11	84.70	1	84.80	84.60	10	10,450	0.10%
2023/09/18	2	83.40	4	83.05	83.30	-2	10,335	-0.02%
2023/09/15	9	83.17	5	82.82	82.90	4	10,380	0.04%
2023/09/14	3	83.80	0	0.00	83.80	3	10,412	0.03%
2023/09/13	5	83.46	2	82.50	83.90	3	10,425	0.03%
2023/09/12	1	81.30	0	0.00	81.30	1	10,631	0.01%
2023/09/11	2	82.25	0	0.00	81.20	2	10,647	0.02%
2023/09/08	1	82.70	2	83.55	82.60	-1	10,628	-0.01%
2023/09/07	6	83.33	9	83.96	84.50	-3	10,632	-0.03%
2023/09/06	1	83.70	1	83.20	83.20	0	10,618	0.00%
2023/09/05	12	84.81	8	84.51	85.20	4	10,593	0.04%
2023/09/04	51	87.71	68	87.73	85.70	-17	10,510	-0.16%
2023/09/01	2.1	84.86	24	85.48	85.30	-21.9	9,982	-0.22%
2023/08/31	20	84.10	3	84.17	83.40	17	9,779	0.17%
2023/08/30	28	81.00	31.3	82.81	83.70	-3.3	9,882	-0.03%
2023/08/29	7	79.27	10	78.68	79.80	-3	9,712	-0.03%
2023/08/28	5	76.40	6	77.23	75.70	-1	10,084	-0.01%
2023/08/25	2	74.90	23	74.59	75.00	-21	10,409	-0.20%
2023/08/24	0	0.00	20	74.70	74.50	-20	11,432	-0.17%
2023/08/22	2	75.05	0	0.00	74.30	2	11,663	0.02%
2023/08/18	2	75.30	2	75.20	74.70	0	12,263	0.00%
2023/08/17	4.3	74.67	6.3	74.06	75.60	-2	12,610	-0.02%
2023/08/16	0	0.00	2	72.70	73.20	-2	12,960	-0.02%
2023/08/15	2	73.90	2	75.20	74.30	0	13,037	0.00%
2023/08/14	3	74.73	0	0.00	73.40	3	13,253	0.02%
2023/08/10	20	78.50	1	78.40	77.90	19	13,636	0.14%
2023/08/09	9	80.40	8	82.00	79.20	1	13,659	0.01%
2023/08/08	0	0.00	12	79.70	79.70	-12	13,666	-0.09%
2023/08/04	0	0.00	20	80.60	80.70	-20	13,957	-0.14%
2023/08/02	48	80.57	24.5	81.56	80.10	23.5	13,997	0.17%
2023/08/01	36.1	81.55	20	82.70	81.00	16.1	13,969	0.11%
2023/07/31	29.1	82.67	72	82.95	82.00	-43	13,957	-0.31%
2023/07/28	24.1	80.81	23	81.20	81.60	1.1	13,918	0.01%
2023/07/27	1.3	80.88	29	80.65	81.00	-27.7	13,982	-0.20%
2023/07/26	22	78.85	25	78.37	77.70	-3	13,895	-0.02%
2023/07/25	45	80.25	7.5	79.11	79.80	37.5	13,936	0.27%
2023/07/24	4.2	76.56	1	77.30	76.20	3.2	13,873	0.02%
2023/07/21	5.2	77.42	2	77.25	77.40	3.2	13,893	0.02%
2023/07/20	15	79.27	13.2	79.63	78.20	1.8	14,010	0.01%
2023/07/19	6	80.37	5	80.70	79.00	1	13,983	0.01%
2023/07/18	3	82.27	14	82.26	80.20	-11	14,165	-0.08%
2023/07/17	14.1	84.35	21	85.62	84.40	-6.9	14,604	-0.05%
2023/07/14	27	86.53	43	85.85	85.50	-16	15,027	-0.11%
2023/07/13	23	83.25	38	81.93	84.00	-15	15,484	-0.10%
2023/07/12	15	80.27	15	80.83	80.20	0	15,701	0.00%
2023/07/11	9	80.11	0	80.40	80.00	9	16,083	0.06%
2023/07/10	17	81.50	1	81.50	81.30	16	16,401	0.10%
2023/07/07	7.4	82.85	5	83.20	82.30	2.4	16,394	0.01%
2023/07/06	11	82.99	30	83.39	83.50	-19	16,360	-0.12%
2023/07/05	2	81.90	9	82.11	81.80	-7	16,184	-0.04%
2023/07/04	31	83.16	36	82.70	82.40	-5	16,023	-0.03%
2023/07/03	5	82.12	0	0.00	81.80	5	16,017	0.03%
2023/06/30	1.1	82.68	1	81.90	82.60	0.1	15,975	0.00%
2023/06/29	4	81.10	1	80.60	80.50	3	15,906	0.02%
2023/06/28	8.5	81.01	4	81.08	80.80	4.5	15,888	0.03%
2023/06/27	40.3	81.14	3	80.97	79.40	37.3	15,857	0.24%
2023/06/26	69	81.76	0	0.00	82.00	69	15,917	0.43%
2023/06/21	2	83.50	0	0.00	82.00	2	16,007	0.01%
2023/06/20	21.1	82.51	61	83.99	83.10	-39.9	16,009	-0.25%
2023/06/19	20	83.00	0	83.10	83.40	20	16,067	0.12%
2023/06/16	60	87.22	32	87.20	83.70	28	16,268	0.17%
2023/06/15	1	87.70	21	87.97	87.70	-20	16,050	-0.12%
2023/06/14	2	87.10	0	0.00	87.40	2	16,092	0.01%
2023/06/13	6	88.12	3.4	87.89	87.10	2.6	16,261	0.02%
2023/06/12	2	87.60	1	87.70	86.80	1	16,486	0.01%
2023/06/09	4	87.05	3.7	87.53	87.80	0.3	16,587	0.00%
2023/06/08	45	88.62	1	88.60	87.10	44	16,894	0.26%
2023/06/07	1	89.20	1	89.70	89.70	0	17,277	0.00%
2023/06/06	2.2	89.43	0	90.70	88.50	2.2	17,427	0.01%
2023/06/05	4.2	92.36	8	92.19	90.60	-3.8	17,463	-0.02%
2023/06/02	4	90.60	34	90.64	90.60	-30	17,273	-0.17%
2023/06/01	69	91.41	53	91.58	89.60	16	17,110	0.09%
2023/05/31	17	86.93	18	86.59	87.60	-1	16,730	-0.01%
2023/05/30	52	86.56	58	86.57	86.60	-6	16,779	-0.04%
2023/05/29	0	0.00	1	83.00	82.80	-1	16,189	-0.01%
2023/05/26	2	82.90	2	82.95	82.20	0	16,720	0.00%
2023/05/25	6	84.43	22	83.86	83.40	-16	16,790	-0.10%
2023/05/24	1	83.60	1	83.90	85.30	0	16,784	0.00%
2023/05/23	5.1	83.80	5	84.24	83.70	0.1	16,779	0.00%
2023/05/22	17	83.72	57	84.17	84.20	-40	16,625	-0.24%
2023/05/17	61.6	80.66	12	81.28	81.10	49.6	17,202	0.29%
2023/05/16	0	0.00	2	79.50	79.60	-2	16,929	-0.01%
2023/05/15	3	77.83	13	77.95	76.70	-10	16,975	-0.06%
2023/05/12	20	78.00	0	0.00	78.30	20	17,522	0.11%
2023/05/11	20	78.00	0	0.00	75.90	20	17,605	0.11%
2023/05/10	2	77.90	9	78.20	79.10	-7	17,858	-0.04%
2023/05/09	0	0.00	5	77.20	77.10	-5	18,040	-0.03%
2023/05/08	1	77.60	2	78.00	78.10	-1	18,373	-0.01%
2023/05/04	5	77.10	3	77.23	77.80	2	20,127	0.01%
2023/05/03	2	78.50	0	0.00	77.60	2	20,629	0.01%
2023/05/02	4	80.75	8	80.04	80.00	-4	21,995	-0.02%
2023/04/28	13	80.75	2	81.55	80.60	11	22,329	0.05%
2023/04/27	1	79.90	2	80.05	80.50	-1	22,911	0.00%
2023/04/26	2	79.45	1	79.60	79.80	1	23,222	0.00%
2023/04/25	3	80.97	17.5	79.77	78.50	-14.5	23,224	-0.06%
2023/04/24	2	80.70	5.5	79.48	80.90	-3.5	23,268	-0.02%
2023/04/21	20	80.31	81	80.66	80.30	-61	23,333	-0.26%
2023/04/20	27	81.29	10	81.80	82.00	17	23,300	0.07%
2023/04/19	33	84.16	40	84.35	83.20	-7	23,430	-0.03%
2023/04/18	34	84.55	43.1	84.34	85.70	-9.1	23,376	-0.04%
2023/04/17	18	81.01	15	81.36	81.80	3	22,746	0.01%
2023/04/14	4.1	79.30	10	79.10	79.10	-5.9	22,664	-0.03%
2023/04/13	9	78.31	8	77.45	77.60	1	22,469	0.00%
2023/04/12	3	75.80	2	75.75	75.60	1	22,228	0.00%
2023/04/11	6	75.40	3	75.93	74.70	3	22,378	0.01%
2023/04/10	3	74.40	2	74.70	74.80	1	22,442	0.00%
2023/04/07	1	74.50	1	74.00	74.30	0	22,682	0.00%
2023/04/06	0	0.00	1	73.60	73.70	-1	22,946	0.00%
2023/03/31	51	75.51	2	75.35	75.20	49	23,097	0.21%
2023/03/30	2	76.80	60	76.64	76.50	-58	23,290	-0.25%
2023/03/28	2	74.70	3	75.27	74.50	-1	24,135	0.00%
2023/03/27	2	76.20	4	77.18	75.50	-2	24,251	-0.01%
2023/03/24	12	78.63	26	77.95	78.80	-14	24,380	-0.06%
2023/03/23	0	0.00	18	76.84	77.50	-18	24,792	-0.07%
2023/03/22	23	77.61	4	77.48	76.40	19	25,520	0.07%
2023/03/21	7	78.04	2	77.70	77.30	5	25,958	0.02%
2023/03/20	9	75.88	3	75.40	75.80	6	26,583	0.02%
2023/03/17	16	75.28	8	75.06	75.70	8	26,757	0.03%
2023/03/16	3	74.10	20	74.17	73.90	-17	27,143	-0.06%
2023/03/15	38	76.83	20.8	77.37	75.90	17.2	27,463	0.06%
2023/03/14	17.3	75.16	15.5	75.18	75.50	1.8	27,639	0.01%
2023/03/13	36	74.68	21	74.58	76.00	15	27,805	0.05%
2023/03/10	7	72.74	41.5	72.90	72.40	-34.5	28,035	-0.12%
2023/03/09	5	76.94	13	76.14	76.00	-8	28,440	-0.03%
2023/03/08	18	77.78	10	77.71	77.60	8	29,589	0.03%
2023/03/07	16	78.91	18.1	79.47	79.20	-2.1	31,679	-0.01%
2023/03/06	3	79.07	7.1	78.93	79.00	-4.1	32,545	-0.01%
2023/03/03	4	78.18	2	78.65	78.10	2	33,580	0.01%
2023/03/02	26	79.17	22.6	79.73	78.80	3.4	33,809	0.01%
2023/03/01	42.5	82.15	45.2	82.72	81.60	-2.7	34,331	-0.01%
2023/02/24	50.1	82.02	34	81.61	81.30	16.1	34,926	0.05%
2023/02/23	4.1	79.21	7	79.24	80.00	-2.9	35,006	-0.01%
2023/02/22	7	78.04	21	78.21	78.10	-14	35,078	-0.04%
2023/02/21	19	80.98	24.1	81.70	80.90	-5.1	35,210	-0.01%
2023/02/20	6	80.72	11	80.14	80.60	-5	35,453	-0.01%
2023/02/17	41	81.10	11	80.43	80.00	30	36,109	0.08%
2023/02/16	44	81.63	34	81.37	81.50	10	36,232	0.03%
2023/02/15	13	78.42	9.1	78.31	77.90	3.9	35,580	0.01%
2023/02/14	6	77.55	4	77.53	77.20	2	35,384	0.01%
2023/02/13	6.1	77.85	3	77.70	77.50	3.1	35,365	0.01%
2023/02/10	53	79.03	55.1	78.85	79.00	-2.1	35,162	-0.01%
2023/02/09	9.1	77.36	18	77.24	76.90	-8.9	34,580	-0.03%
2023/02/08	11	76.84	23	76.76	77.80	-12	34,426	-0.03%
2023/02/07	22	77.53	7	77.76	77.80	15	34,045	0.04%
2023/02/06	29	77.84	21	78.17	77.50	8	33,809	0.02%
2023/02/03	75	79.14	76	79.18	78.10	-1	33,486	0.00%
2023/02/02	108.2	81.29	127.1	80.78	79.50	-18.9	32,779	-0.06%	大買/大賣/
2023/02/01	143	83.01	125	83.57	84.50	18	31,891	0.06%	大買/大賣/
2023/01/31	159	80.33	138	80.09	82.90	21	31,435	0.07%	大買/大賣/
2023/01/30	32	75.92	35	76.41	78.10	-3	30,031	-0.01%
2023/01/17	63.6	70.42	68	70.43	71.00	-4.4	29,893	-0.01%
2023/01/16	45	68.67	32.1	68.28	69.20	12.9	29,626	0.04%
2023/01/13	7	66.66	7	66.67	66.80	0	29,718	0.00%
2023/01/12	12.2	66.12	11	66.38	66.20	1.2	29,684	0.00%
2023/01/11	16	67.08	15.1	67.39	66.50	0.9	29,471	0.00%
2023/01/10	24.5	67.85	32	67.98	67.20	-7.5	29,388	-0.03%
2023/01/09	102.1	67.84	101	67.94	68.20	1.1	29,198	0.00%	大買/大賣/
2023/01/06	16	66.18	48	66.58	66.20	-32	28,481	-0.11%
2023/01/05	15	65.63	11	65.81	65.70	4	27,989	0.01%
2023/01/04	12	64.88	15.1	64.95	65.70	-3	27,698	-0.01%
2023/01/03	15	63.23	15	63.13	63.20	0	27,350	0.00%
2022/12/30	8	62.53	9	62.03	62.00	-1	27,175	0.00%
2022/12/29	8	61.29	10	60.91	61.40	-2	27,061	-0.01%
2022/12/28	18.5	61.88	6	61.82	61.60	12.5	26,892	0.05%
2022/12/27	30	61.69	20.2	61.59	61.90	9.9	26,747	0.04%
2022/12/26	7	59.92	15	60.50	61.10	-8	26,468	-0.03%
2022/12/23	5	59.32	30	59.80	59.10	-25	26,197	-0.10%
2022/12/22	15	59.97	10	60.52	59.70	5	25,954	0.02%
2022/12/21	19.2	61.38	29	61.20	60.00	-9.9	25,720	-0.04%
2022/12/20	59	62.38	72	62.68	61.40	-13	25,370	-0.05%
2022/12/19	14	64.21	11	64.34	64.20	3	24,857	0.01%
2022/12/16	49	64.72	22	64.62	64.10	27	24,654	0.11%
2022/12/15	38	67.34	39	67.68	66.50	-1	24,382	0.00%
2022/12/14	58	67.25	48	67.39	66.80	10	23,822	0.04%
2022/12/13	32	65.32	38	65.24	65.00	-6	23,062	-0.03%
2022/12/12	67	65.15	39.1	65.51	66.60	27.9	22,467	0.12%
2022/12/09	14	62.60	13	62.64	62.30	1	21,593	0.00%
2022/12/08	32	62.71	37	62.92	63.00	-5	21,338	-0.02%
2022/12/07	8	64.35	11	64.25	63.40	-3	20,901	-0.01%
2022/12/06	59	65.28	45	64.93	64.90	14	20,373	0.07%
2022/12/05	18	66.87	19	67.02	66.90	-1	19,893	-0.01%
2022/12/02	43	67.11	49.1	66.96	66.70	-6	19,576	-0.03%
2022/12/01	60.1	67.14	61	67.20	67.90	-0.9	18,949	0.00%
2022/11/30	102	64.70	106.5	64.93	65.20	-4.5	18,126	-0.02%	大買/大賣/
2022/11/29	158.5	66.95	198	65.03	63.70	-39.5	16,812	-0.23%	大買/大賣/
2022/11/28	41	63.00	35.2	62.28	64.80	5.8	14,714	0.04%
2022/11/25	66	59.47	55	58.88	60.60	11	14,089	0.08%
2022/11/24	15	57.37	15	57.41	57.70	0	12,958	0.00%
2022/11/23	39	56.71	46.1	56.59	57.10	-7.1	12,521	-0.06%
2022/11/22	102	54.64	87.1	54.33	54.90	14.9	11,541	0.13%	大買/
2022/11/21	35	50.38	22	52.92	54.10	13	10,587	0.12%
2022/11/18	9.1	49.26	6	49.00	49.20	3.1	9,933	0.03%
2022/11/17	28	51.13	26	50.90	50.20	2	9,704	0.02%
2022/11/16	8	50.81	31	49.95	50.90	-23	9,257	-0.25%
2022/11/15	74	50.06	99	49.86	51.10	-25	8,791	-0.28%
2022/11/14	58	47.96	17	48.84	49.50	41	7,961	0.51%
2022/11/10	6	44.45	0	0.00	44.40	6	7,462	0.08%
2022/11/09	22	45.71	13	45.61	44.80	9	7,416	0.12%
2022/11/08	0	0.00	2	45.60	45.35	-2	7,303	-0.03%
2022/11/07	2	45.70	1	45.60	45.75	1	7,330	0.01%
2022/11/04	3	44.60	2	43.90	45.05	1	7,310	0.01%
2022/11/03	1	44.65	0	0.00	44.45	1	7,270	0.01%
2022/11/02	2	45.75	2	45.38	45.20	0	7,337	0.00%
2022/11/01	2	45.68	3	45.60	45.60	-1	7,586	-0.01%
2022/10/31	1	46.55	21	45.89	45.60	-20	7,566	-0.26%
2022/10/28	0	0.00	22	45.93	45.75	-22	7,556	-0.29%
2022/10/27	8	45.77	16	45.54	46.55	-8	7,447	-0.11%
2022/10/26	13	44.67	12	44.62	44.40	1	7,331	0.01%
2022/10/25	18	44.54	14	44.51	44.30	4	7,207	0.06%
2022/10/24	44	45.85	32	45.86	46.00	12	6,936	0.17%
2022/10/21	49	43.76	39.1	43.99	45.05	9.9	6,516	0.15%
2022/10/20	4.1	41.71	0	0.00	41.35	4.1	5,996	0.07%
2022/10/19	7	43.29	4	43.26	43.00	3	5,965	0.05%
2022/10/18	2	43.00	1	42.65	42.80	1	6,023	0.02%
2022/10/17	10	42.96	5	42.51	43.45	5	6,156	0.08%
2022/10/14	15	42.35	9	41.72	42.80	6	6,177	0.10%
2022/10/13	8	42.50	2.9	42.55	41.05	5.1	6,136	0.08%
2022/10/11	2	41.20	0	0.00	40.80	2	6,175	0.03%
2022/10/07	2	43.10	9	42.49	42.90	-7	6,221	-0.11%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/09/30	3	40.60	5	41.05	41.05	-2	7,162	-0.03%
2022/09/29	4	41.35	2	41.55	41.55	2	7,232	0.03%
2022/09/28	0	0.00	4	41.20	41.20	-4	7,355	-0.05%
2022/09/27	0	0.00	9	42.58	42.65	-9	7,378	-0.12%
2022/09/26	6	42.20	0	0.00	41.85	6	7,436	0.08%
2022/09/23	2	42.85	2	43.70	42.85	0	7,635	0.00%
2022/09/22	5	42.30	2	42.15	43.45	3	7,823	0.04%
2022/09/21	4	42.60	4	43.10	42.60	0	8,031	0.00%
2022/09/20	7	42.43	2	43.13	43.30	5	8,266	0.06%
2022/09/15	1	42.20	7	42.19	42.05	-6	9,548	-0.06%
2022/09/14	0	0.00	0.1	42.05	42.20	-0.1	9,969	0.00%
2022/09/13	0	0.00	4	42.65	42.15	-4	10,474	-0.04%
2022/09/12	1	42.30	1	42.30	42.30	0	10,661	0.00%
2022/09/08	3	41.93	5	42.12	42.35	-2	10,844	-0.02%
2022/09/07	5	41.65	0	0.00	41.85	5	11,040	0.05%
2022/09/06	9	42.40	1	42.20	42.05	8	11,057	0.07%
2022/09/05	2	43.50	0	0.00	43.40	2	11,033	0.02%
2022/09/02	4	43.23	4	43.26	43.85	0	11,015	0.00%
2022/09/01	10	43.19	41	43.17	43.20	-31	10,804	-0.29%
2022/08/31	2	41.03	0	0.00	41.25	2	10,484	0.02%
2022/08/30	0	0.00	15	40.85	40.60	-15	10,489	-0.14%
2022/08/29	5	40.15	0	0.00	40.15	5	10,523	0.05%
2022/08/26	0	0.00	1.6	40.49	41.00	-1.6	10,537	-0.02%
2022/08/25	0	0.00	10	40.35	39.85	-10	10,558	-0.09%
2022/08/24	1	40.75	0	0.00	40.70	1	10,758	0.01%
2022/08/19	1	41.25	0	41.50	41.30	1	10,809	0.01%
2022/08/18	11	41.56	1	41.50	41.50	10	10,867	0.09%
2022/08/17	8	42.08	1	42.20	41.95	7	10,930	0.06%
2022/08/16	0	0.00	0	42.45	42.40	0	10,886	0.00%
2022/08/11	0	0.00	0	42.05	41.80	0	10,866	0.00%
2022/08/10	3	41.95	0	0.00	41.95	3	10,869	0.03%
2022/08/09	8	41.52	10	41.47	42.20	-2	10,889	-0.02%
2022/08/08	35	40.79	23	40.54	41.45	12	10,907	0.11%
2022/08/05	5	44.10	0	0.00	43.80	5	10,664	0.05%
2022/08/04	4	43.29	1	43.90	43.25	3	10,610	0.03%
2022/08/03	4	44.33	30	44.71	44.05	-26	10,503	-0.25%
2022/08/02	7	45.02	5	45.00	45.10	2	10,414	0.02%
2022/08/01	2	45.38	0	0.00	45.55	2	10,361	0.02%
2022/07/29	6	45.73	1	45.30	45.75	5	10,334	0.05%
2022/07/28	5	45.77	4	45.65	45.45	1	10,296	0.01%
2022/07/27	6	46.20	0	0.00	46.20	6	10,234	0.06%
2022/07/26	10	45.75	15	45.78	45.55	-5	10,166	-0.05%
2022/07/25	2	44.68	2	44.93	45.80	0	10,061	0.00%
2022/07/22	21	45.63	18	45.90	45.95	3	9,867	0.03%
2022/07/21	30	46.19	19	46.54	46.95	11	9,614	0.11%
2022/07/20	1	48.50	0	0.00	47.50	1	9,444	0.01%
2022/07/19	10	48.10	9	47.96	48.05	1	9,371	0.01%
2022/07/18	2	48.42	1	48.40	48.50	1	9,321	0.01%
2022/07/15	26	48.42	10	47.80	48.00	16	9,207	0.17%
2022/07/14	6	48.73	2	49.00	49.00	4	9,075	0.04%
2022/07/13	25	48.41	20	48.33	49.00	5	8,896	0.06%
2022/07/12	5	46.50	13	46.71	46.90	-8	8,479	-0.09%
2022/07/11	58	46.40	60	46.40	46.10	-2	8,246	-0.02%
2022/07/08	1	44.40	2	44.33	44.70	-1	8,045	-0.01%
2022/07/07	5	43.87	10	43.01	43.70	-5	7,907	-0.06%
2022/07/06	10	43.05	10	43.49	42.50	0	7,786	0.00%
2022/07/05	3	44.18	1	44.55	44.50	2	7,651	0.03%
2022/07/04	2	45.13	1	44.62	44.40	1	7,573	0.01%
2022/07/01	32	45.19	10	44.68	44.40	22	7,468	0.29%
2022/06/30	10	46.96	9	47.27	47.20	1	7,202	0.01%
2022/06/29	11	48.04	13	48.10	47.50	-2	6,978	-0.03%
2022/06/28	4	49.17	7	49.09	48.35	-3	6,707	-0.04%
2022/06/27	9	49.27	19	48.89	50.20	-10	6,443	-0.16%
2022/06/24	5	50.32	5	49.69	50.00	0	6,089	0.00%
2022/06/23	108	50.21	97	50.44	50.50	11	5,800	0.19%	大買/
2022/06/22	137	49.71	135	49.52	49.10	2	4,986	0.04%	大買/大賣/
2022/06/21	18	48.01	35	48.35	49.75	-17	4,553	-0.37%
2022/06/20	6	45.39	1	45.25	45.30	5	3,987	0.13%
2022/06/17	3	46.10	9	45.91	46.10	-6	3,770	-0.16%
2022/06/16	5	46.47	1	46.60	45.80	4	3,557	0.11%
2022/06/15	3	45.60	5	45.50	45.40	-2	3,336	-0.06%
2022/06/14	2	44.73	1	44.75	44.80	1	3,285	0.03%
2022/06/13	2	45.78	2	45.65	45.40	0	3,201	0.00%
2022/06/10	1	45.05	7.3	45.21	45.40	-6.3	3,116	-0.20%
2022/06/09	2	44.93	3	44.98	45.20	-1	3,089	-0.03%
2022/06/08	1	44.25	0	0.00	44.35	1	3,099	0.03%
2022/06/07	1	44.25	3	44.28	44.35	-2	3,070	-0.07%
2022/06/06	2	44.75	2	44.68	44.70	0	3,007	0.00%
2022/06/02	2	45.60	2.8	45.51	45.15	-0.8	3,005	-0.03%
2022/06/01	2	45.15	10	45.53	45.80	-8	2,937	-0.27%
2022/05/31	2	43.90	2	43.75	44.45	0	2,668	0.00%
2022/05/26	1	43.55	7	43.36	43.15	-6	2,442	-0.25%
2022/05/25	0	0.00	1.9	42.75	43.15	-1.9	2,352	-0.08%
2022/05/24	2	42.20	5	41.95	42.15	-3	2,309	-0.13%
2022/05/23	2	42.05	0	0.00	42.10	2	2,264	0.09%
2022/05/19	0	0.00	0.2	42.20	42.20	-0.2	2,270	-0.01%
2022/05/18	1	42.05	2	41.98	42.05	-1	2,204	-0.05%
2022/05/17	4	41.95	4	41.70	41.95	0	2,198	0.00%
2022/05/16	1	42.00	7	41.49	42.00	-6	2,128	-0.28%
2022/05/13	2	40.20	6	40.32	40.10	-4	1,945	-0.20%
2022/05/11	2	38.65	0	0.00	38.65	2	1,865	0.11%
2022/05/10	1	38.60	0	0.00	38.65	1	1,859	0.05%
2022/05/09	2	39.05	1	39.10	38.70	1	1,865	0.05%
2022/05/05	0	0.00	1	40.10	40.05	-1	1,837	-0.05%
2022/04/29	5	39.90	0	0.00	39.60	5	1,908	0.26%
2022/04/27	8	39.34	6	39.60	39.60	2	1,972	0.10%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	1	41.50	2	41.15	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	5	40.50	40.95	-5	2,209	-0.23%
2022/04/15	0	0.00	2	40.60	40.55	-2	2,267	-0.09%
2022/04/14	2	40.70	2	40.58	40.50	0	2,350	0.00%
2022/04/13	0	0.00	1	39.75	39.95	-1	2,372	-0.04%
2022/04/11	1	39.10	0	0.00	39.10	1	2,555	0.04%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/03/24	2	40.60	0	0.00	40.55	2	2,930	0.07%
2022/03/23	1	40.60	0	0.00	40.70	1	2,976	0.03%
2022/03/17	5	39.60	0	0.00	39.60	5	3,024	0.17%
2022/03/15	0	38.80	0	0.00	38.85	0	3,033	0.00%
2022/03/14	1.1	39.11	0	0.00	39.10	1.1	3,026	0.04%
2022/03/10	1	40.00	4	40.10	40.30	-3	2,959	-0.10%
2022/03/09	1	39.30	0	0.00	39.30	1	2,948	0.03%
2022/03/08	0	0.00	4	38.90	38.90	-4	2,973	-0.13%
2022/03/07	9.1	39.81	5	40.22	39.70	4.1	2,936	0.14%
2022/03/04	0	41.00	0	0.00	40.90	0	2,906	0.00%
2022/03/01	0	0.00	2	41.55	41.35	-2	3,084	-0.06%
2022/02/24	5	40.90	0	0.00	40.70	5	3,250	0.15%
2022/02/22	0	41.60	0	0.00	41.75	0	3,515	0.00%
2022/02/21	6	42.83	8	42.93	42.75	-2	3,568	-0.06%
2022/02/18	0.1	42.35	2	42.40	42.40	-2	3,706	-0.05%
2022/02/17	2	42.20	0	0.00	42.25	2	3,963	0.05%
2022/02/14	0.1	41.30	0	0.00	41.20	0.1	4,128	0.00%
2022/02/10	1	41.85	6	41.89	41.85	-5	4,201	-0.12%
2022/02/09	0	0.00	7	41.76	42.00	-7	4,231	-0.17%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/02/07	0	0.00	5	41.58	41.75	-5	4,312	-0.12%
2022/01/26	15.1	40.73	0	0.00	40.80	15.1	4,330	0.35%
2022/01/24	1	41.35	0	0.00	41.35	1	4,453	0.02%
2022/01/21	2	41.40	0	0.00	41.35	2	4,537	0.04%
2022/01/20	0.1	42.00	0	0.00	42.00	0.1	4,538	0.00%
2022/01/17	0	0.00	1	43.00	43.10	-1	4,644	-0.02%
2022/01/14	0.1	43.60	3.5	43.61	43.55	-3.4	4,736	-0.07%
2022/01/13	4	43.63	13.9	43.60	43.45	-9.9	4,898	-0.20%
2022/01/12	2	42.60	1	42.60	42.60	1	4,951	0.02%
2022/01/11	0.1	42.85	0	0.00	42.75	0.1	5,175	0.00%
2022/01/10	1	43.25	0	0.00	43.30	1	5,515	0.02%
2022/01/07	2	43.80	5	43.77	43.60	-3	5,730	-0.05%
2022/01/06	0	43.35	5	43.35	43.60	-5	5,794	-0.09%
2022/01/05	4	43.50	2	43.50	43.55	2	5,988	0.03%
2022/01/04	0	42.75	0	0.00	43.25	0	6,131	0.00%
2022/01/03	1	42.65	2	42.20	42.85	-1	6,645	-0.02%
2021/12/30	0.1	41.90	1	41.85	41.90	-1	6,725	-0.01%
2021/12/29	3	42.10	1	42.05	42.05	2	6,916	0.03%
2021/12/28	0.2	41.86	0	0.00	41.85	0.2	6,959	0.00%
2021/12/27	6	42.01	3	41.97	42.00	3	7,032	0.04%
2021/12/23	0	41.75	0	0.00	41.95	0	7,243	0.00%
2021/12/20	0.1	42.15	0	0.00	41.85	0.1	7,868	0.00%
2021/12/17	1	41.80	10	41.80	41.85	-9	8,019	-0.11%
2021/12/16	0.1	41.30	2	41.55	41.25	-1.9	8,246	-0.02%
2021/12/15	0	0.00	4	41.10	41.15	-4	8,731	-0.05%
2021/12/14	0.1	41.15	0	0.00	41.10	0.1	9,503	0.00%
2021/12/10	0.1	41.50	0	0.00	41.35	0.1	10,132	0.00%
2021/12/07	1	41.70	2	41.50	41.90	-1	10,150	-0.01%
2021/12/03	0	0.00	1	41.50	41.45	-1	10,151	-0.01%
2021/12/02	0.1	41.35	0	0.00	41.30	0.1	10,165	0.00%
2021/12/01	0.1	41.35	0	0.00	41.55	0.1	10,150	0.00%
2021/11/30	10	41.63	0	0.00	41.00	10	10,150	0.10%
2021/11/29	2	40.95	0	0.00	41.10	2	10,145	0.02%
2021/11/26	2.1	41.84	4	41.75	41.60	-1.9	10,092	-0.02%
2021/11/23	3	43.57	3.7	43.80	43.15	-0.7	9,994	-0.01%
2021/11/22	0	0.00	16	44.14	44.05	-16	9,908	-0.16%
2021/11/19	1	44.10	9	43.62	43.30	-8	9,740	-0.08%
2021/11/18	18	43.36	2	43.53	43.10	16	9,587	0.17%
2021/11/17	3	43.35	1	42.75	43.40	2	9,523	0.02%
2021/11/16	5	43.22	7	43.05	43.35	-2	9,379	-0.02%
2021/11/11	0.1	41.15	0	0.00	40.80	0.1	9,095	0.00%
2021/11/10	0	0.00	20	41.60	41.55	-20	9,033	-0.22%
2021/11/09	4	41.95	2	41.85	42.10	2	9,018	0.02%
2021/11/08	0	41.55	22	41.69	41.50	-22	8,969	-0.25%
2021/11/04	3	41.50	0	0.00	41.50	3	8,966	0.03%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/11/02	2.2	41.65	0	0.00	41.50	2.2	8,965	0.02%
2021/11/01	22	41.32	2	41.30	41.35	20	8,871	0.23%
2021/10/29	2	41.25	0.6	41.30	41.10	1.4	8,813	0.02%
2021/10/28	1.1	42.06	10	41.90	41.90	-8.9	8,730	-0.10%
2021/10/27	0	0.00	3	42.28	42.25	-3	8,705	-0.03%
2021/10/26	1	42.40	1	42.70	42.40	0	8,666	0.00%
2021/10/25	18	42.62	21	42.60	42.70	-3	8,597	-0.03%
2021/10/22	21	42.63	4	42.30	42.20	17	8,522	0.20%
2021/10/21	2	43.10	18	42.91	43.10	-16	8,420	-0.19%
2021/10/20	6	41.32	2	42.05	41.40	4	8,208	0.05%
2021/10/19	19	42.25	7	42.45	41.90	12	8,091	0.15%
2021/10/18	18.1	43.74	10	42.75	42.15	8.1	7,879	0.10%
2021/10/15	15	43.86	9	43.71	44.25	6	7,551	0.08%
2021/10/14	8	43.22	6	43.08	42.95	2	7,346	0.03%
2021/10/13	20	43.13	28	42.61	43.65	-8	7,244	-0.11%
2021/10/12	17	43.49	4	43.35	42.70	13	7,081	0.18%
2021/10/08	46.1	43.77	59.1	44.41	44.20	-13.1	6,883	-0.19%
2021/10/07	8	42.44	13	42.84	43.05	-5	6,326	-0.08%
2021/10/06	6	42.03	11	42.23	42.15	-5	6,118	-0.08%
2021/10/05	11	40.15	1	40.10	40.30	10	5,905	0.17%
2021/10/04	15.4	40.89	37.1	40.53	40.60	-21.7	5,852	-0.37%
2021/10/01	10.1	40.75	1	41.00	40.25	9.1	5,782	0.16%
2021/09/30	1	42.40	16	42.43	42.70	-15	5,642	-0.27%
2021/09/29	23	42.03	0	0.00	42.00	23	5,550	0.41%
2021/09/28	23.1	42.41	21	42.88	42.80	2.1	5,453	0.04%
2021/09/27	6	44.38	12	44.51	43.10	-6	5,411	-0.11%
2021/09/24	12	43.59	8	43.89	44.00	4	5,138	0.08%
2021/09/23	3	44.03	3.6	43.34	43.80	-0.6	4,989	-0.01%
2021/09/22	35.1	43.90	20	44.39	43.70	15.1	4,756	0.32%
2021/09/17	46	43.06	42	43.79	43.95	4	4,291	0.09%
2021/09/16	2	40.90	11	41.33	41.15	-9	3,610	-0.25%
2021/09/15	26	39.80	33	40.07	40.30	-7	3,399	-0.21%
2021/09/13	0	0.00	1	38.05	38.05	-1	3,189	-0.03%
2021/09/09	8	36.96	10	36.75	36.85	-2	3,326	-0.06%
2021/09/06	3	37.70	0	0.00	37.50	3	3,386	0.09%
2021/08/26	0	0.00	4	38.00	37.45	-4	3,367	-0.12%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	3	37.00	0	0.00	36.95	3	3,388	0.09%
2021/08/19	3	36.80	0	0.00	36.70	3	3,468	0.09%
2021/08/16	1	38.00	0	0.00	37.80	1	3,481	0.03%
2021/08/09	0	0.00	1	40.40	40.35	-1	3,746	-0.03%
2021/08/06	13	41.25	15	41.53	40.90	-2	3,899	-0.05%
2021/08/05	2	40.20	0	0.00	40.10	2	3,965	0.05%
2021/08/04	1	40.00	1	40.10	40.00	0	4,156	0.00%
2021/07/30	3	39.93	0	0.00	39.90	3	4,420	0.07%
2021/07/28	1	39.70	0	0.00	39.70	1	4,571	0.02%
2021/07/27	21	40.68	0	0.00	40.40	21	4,794	0.44%
2021/07/20	0	0.00	26	40.70	40.60	-26	5,149	-0.50%
2021/07/19	5	41.66	0	0.00	41.35	5	5,206	0.10%
2021/07/16	0.2	42.50	0	0.00	42.50	0.2	5,419	0.00%
2021/07/15	1	41.80	0	0.00	41.75	1	5,568	0.02%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/13	15	42.47	15	42.05	42.00	0	5,921	0.00%
2021/07/12	10	42.05	17.6	42.39	42.50	-7.6	6,040	-0.13%
2021/07/09	6	41.78	5	42.32	41.95	1	6,373	0.02%
2021/07/07	2	42.68	0	0.00	42.60	2	7,496	0.03%
2021/07/05	0	0.00	2	43.23	42.80	-2	8,124	-0.02%
2021/07/02	0	0.00	4	42.91	43.00	-4	8,189	-0.05%
2021/06/30	0	0.00	21	42.10	42.60	-21	8,237	-0.25%
2021/06/29	0	0.00	1	42.60	42.30	-1	8,331	-0.01%
2021/06/28	8	42.40	0	0.00	42.50	8	8,484	0.09%
2021/06/25	3	42.75	0	0.00	42.50	3	8,515	0.04%
2021/06/24	0	0.00	1	42.15	42.75	-1	8,614	-0.01%
2021/06/23	2	41.43	2	41.25	41.60	0	8,997	0.00%
2021/06/18	1	40.75	0	0.00	40.50	1	10,830	0.01%
2021/06/17	1	40.25	0	0.00	40.20	1	10,808	0.01%
2021/06/15	0	0.00	4	39.65	39.40	-4	11,015	-0.04%
2021/06/11	0.1	39.70	0	0.00	39.65	0.1	11,273	0.00%
2021/06/09	1	39.95	0	0.00	39.35	1	11,374	0.01%
2021/06/08	1	39.55	0	0.00	39.65	1	11,406	0.01%
2021/06/04	6	40.22	0	0.00	40.15	6	11,526	0.05%
2021/06/01	10	39.75	0	0.00	40.10	10	11,728	0.09%
2021/05/28	0	0.00	3.3	39.78	39.70	-3.3	11,827	-0.03%
2021/05/21	0	0.00	5	39.00	39.20	-5	12,377	-0.04%
2021/05/19	0	0.00	7	39.18	39.20	-7	12,798	-0.05%
2021/05/18	1	37.75	24	38.75	38.85	-23	12,797	-0.18%
2021/05/17	15	36.72	1	37.05	36.00	14	12,762	0.11%
2021/05/14	20	39.50	22	40.98	38.90	-2	12,672	-0.02%
2021/05/13	7	38.14	21	38.88	38.40	-14	12,556	-0.11%
2021/05/12	51	38.05	23	38.33	38.10	28	12,478	0.22%
2021/05/11	11	40.90	21	40.94	40.60	-10	12,357	-0.08%
2021/05/10	0	0.00	5	43.31	43.20	-5	12,322	-0.04%
2021/05/07	10	42.03	21	42.22	42.90	-11	12,358	-0.09%
2021/05/06	1	40.55	3	41.05	40.55	-2	12,440	-0.02%
2021/05/05	8	40.95	4	40.94	40.40	4	12,720	0.03%
2021/05/04	25	40.33	1	39.80	40.50	24	12,698	0.19%
2021/05/03	22	43.06	0	0.00	42.95	22	12,571	0.17%
2021/04/29	2	45.55	5	45.94	45.40	-3	12,565	-0.02%
2021/04/28	2	45.25	2	45.15	45.15	0	12,567	0.00%
2021/04/27	9	45.67	3	45.28	45.60	6	12,645	0.05%
2021/04/26	22	44.80	108	45.01	44.75	-86	12,694	-0.68%	大賣/
2021/04/23	34	44.88	35	44.78	44.60	-1	12,780	-0.01%
2021/04/22	4	44.99	12	46.25	44.35	-8	12,901	-0.06%
2021/04/21	10	46.73	2	46.50	46.50	8	12,842	0.06%
2021/04/20	3	47.87	19	47.36	47.85	-16	12,734	-0.13%
2021/04/19	0	0.00	3	46.47	46.40	-3	12,771	-0.02%
2021/04/16	6	45.83	12	45.82	45.65	-6	12,810	-0.05%
2021/04/15	6	45.94	6	45.93	45.55	0	12,884	0.00%
2021/04/14	110	47.57	24	47.05	47.20	86	12,794	0.67%	大買/
2021/04/13	70	47.08	42	47.13	46.80	28	13,010	0.22%
2021/04/12	14.1	46.04	15	46.21	46.30	-0.9	12,787	-0.01%
2021/04/09	7	44.98	2	44.80	44.70	5	13,190	0.04%
2021/04/08	0	0.00	2	43.90	44.05	-2	13,439	-0.01%
2021/04/07	2	44.15	5	44.16	43.95	-3	13,403	-0.02%
2021/04/06	1	44.00	6	44.09	44.00	-5	13,536	-0.04%
2021/04/01	0	0.00	16	44.21	44.45	-16	14,220	-0.11%
2021/03/31	25	44.13	20	44.10	44.05	5	14,437	0.03%
2021/03/29	18	43.11	15.1	43.58	43.45	2.9	14,224	0.02%
2021/03/26	28.1	43.70	4	43.35	43.25	24.1	14,084	0.17%
2021/03/25	35	45.87	16	46.38	45.10	19	13,578	0.14%
2021/03/24	26	45.54	65	45.60	46.65	-39	12,788	-0.30%
2021/03/23	0	0.00	2	42.53	42.45	-2	11,679	-0.02%
2021/03/22	3	42.17	0	0.00	42.45	3	11,591	0.03%
2021/03/19	3	42.37	1	42.15	42.10	2	11,540	0.02%
2021/03/18	2	43.58	6	43.51	42.80	-4	11,438	-0.03%
2021/03/17	4	43.78	1	43.40	43.30	3	11,313	0.03%
2021/03/16	0	0.00	3	42.90	42.75	-3	11,058	-0.03%
2021/03/15	6	42.38	3	42.30	42.25	3	10,985	0.03%
2021/03/11	1	42.30	14	42.45	42.40	-13	10,998	-0.12%
2021/03/10	2	42.73	3	42.88	42.35	-1	10,968	-0.01%
2021/03/09	0	0.00	4	42.45	42.85	-4	10,911	-0.04%
2021/03/08	0	0.00	11	42.56	42.10	-11	10,839	-0.10%
2021/03/05	1	41.55	11	41.60	41.50	-10	10,725	-0.09%
2021/03/04	6	41.73	2	42.20	41.60	4	10,714	0.04%
2021/03/03	1	41.90	1	41.50	41.85	0	10,655	0.00%
2021/03/02	4	41.81	2	41.70	41.20	2	10,597	0.02%
2021/02/26	4	41.75	0	0.00	41.65	4	10,553	0.04%
2021/02/25	4	42.90	23	42.83	42.60	-19	10,566	-0.18%
2021/02/24	32	41.60	35	42.35	41.40	-3	10,518	-0.03%
2021/02/23	36	43.53	8	42.63	43.55	28	10,325	0.27%
2021/02/22	15	42.87	7	43.16	42.90	8	10,227	0.08%
2021/02/19	5	43.11	29	42.48	43.70	-24	10,159	-0.24%
2021/02/18	10	40.90	0	0.00	41.10	10	9,965	0.10%
2021/02/17	15	40.90	9	40.56	40.90	6	10,053	0.06%
2021/02/05	1	40.10	1	40.15	40.00	0	10,018	0.00%
2021/02/03	0	0.00	23	41.60	40.95	-23	9,973	-0.23%
2021/02/02	1	41.45	1	41.10	41.15	0	9,943	0.00%
2021/02/01	14	40.28	4	40.28	40.45	10	9,892	0.10%
2021/01/29	35	41.44	5	41.35	40.90	30	9,858	0.30%
2021/01/28	13	41.49	3	41.52	41.35	10	9,789	0.10%
2021/01/27	18	41.69	16	42.97	43.20	2	9,589	0.02%
2021/01/26	10	41.25	0	0.00	41.10	10	9,261	0.11%
2021/01/25	15	41.85	5	41.81	41.95	10	9,225	0.11%
2021/01/22	10	41.19	22	42.91	43.20	-12	9,197	-0.13%
2021/01/21	15	41.38	2	41.00	40.95	13	9,061	0.14%
2021/01/20	11	41.45	1	41.45	41.45	10	8,987	0.11%
2021/01/19	1	43.95	5	43.90	43.05	-4	8,845	-0.05%
2021/01/18	3	43.65	33	42.71	43.55	-30	8,730	-0.34%
2021/01/15	5	43.00	14	43.91	42.75	-9	8,578	-0.10%
2021/01/14	8	44.99	1	44.75	44.30	7	8,366	0.08%
2021/01/13	1	45.00	52	44.51	44.45	-51	8,162	-0.62%
2021/01/12	19	44.00	6	45.63	43.95	13	8,071	0.16%
2021/01/11	22	47.97	7	46.96	46.80	15	7,913	0.19%
2021/01/08	5	46.97	0.4	46.90	46.55	4.6	7,853	0.06%
2021/01/07	25	48.31	6	48.69	48.00	19	7,662	0.25%
2021/01/06	65	49.98	62	49.67	49.00	3	7,415	0.04%
2021/01/05	62	49.73	69.6	49.04	48.85	-7.6	6,700	-0.11%
2021/01/04	42	49.91	12.6	49.91	50.90	29.4	6,279	0.47%
2020/12/31	24	44.93	80	45.35	46.90	-56	5,551	-1.01%
2020/12/30	1	42.20	2.1	42.12	42.85	-1.1	5,130	-0.02%
2020/12/29	30	42.61	29.1	42.24	42.20	0.9	5,130	0.02%
2020/12/28	26.8	43.79	22.5	43.07	43.50	4.3	4,966	0.09%
2020/12/25	16	40.19	23	38.53	41.05	-7	4,236	-0.17%
2020/12/24	11	37.26	9.2	37.33	37.35	1.8	3,943	0.05%
2020/12/23	10	36.75	0	0.00	37.20	10	3,965	0.25%
2020/12/22	0	0.00	10.1	37.60	37.00	-10.1	3,990	-0.25%
2020/12/17	10	37.00	0	0.00	36.90	10	4,034	0.25%
2020/12/10	0	0.00	10	37.40	37.65	-10	4,463	-0.22%
2020/12/09	11	37.72	0	0.00	37.85	11	4,563	0.24%
2020/12/07	2	37.68	2	37.53	37.65	0	4,911	0.00%
2020/12/02	1.1	38.23	0	0.00	38.55	1.1	5,096	0.02%
2020/11/30	1	38.90	0	0.00	39.00	1	5,256	0.02%
2020/11/27	4	38.60	0	0.00	39.35	4	5,360	0.07%
2020/11/25	0	0.00	1	39.50	39.50	-1	5,902	-0.02%
2020/11/24	1.1	39.46	2	39.33	38.75	-0.9	6,017	-0.02%
2020/11/23	0	39.80	0	0.00	40.10	0	6,060	0.00%
2020/11/20	0	0.00	1	39.80	40.05	-1	6,286	-0.02%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	1	39.15	39.00	-1	6,319	-0.02%
2020/11/17	1.4	37.30	1	37.60	38.10	0.4	6,289	0.01%
2020/11/16	4	37.14	4.1	37.25	37.70	-0.1	6,399	0.00%
2020/11/12	0	35.55	1	36.10	36.00	-1	6,632	-0.01%
2020/11/10	1	35.20	0	0.00	35.05	1	6,818	0.01%
2020/11/09	0	0.00	1	34.40	34.50	-1	6,897	-0.01%
2020/11/06	2	34.35	0	0.00	34.00	2	7,052	0.03%
2020/11/02	1.4	34.57	0	0.00	34.90	1.4	7,806	0.02%
2020/10/30	7	36.04	0	0.00	35.60	7	7,864	0.09%
2020/10/28	0	0.00	0.6	38.10	38.30	-0.6	7,917	-0.01%
2020/10/27	1	38.10	0	0.00	38.20	1	7,957	0.01%
2020/10/22	0.4	38.10	1	38.30	38.20	-0.6	8,212	-0.01%
2020/10/21	1.4	38.09	0	0.00	38.20	1.4	8,288	0.02%
2020/10/19	4	38.68	9	38.60	38.00	-5	8,490	-0.06%
2020/10/06	0	0.00	1	23.80	23.95	-1	8,403	-0.01%
2020/10/05	1	22.60	0	0.00	22.85	1	8,393	0.01%
2020/09/30	1	23.00	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	3	23.30	23.30	-3	8,629	-0.03%
2020/09/28	0	0.00	3	23.05	23.00	-3	8,866	-0.03%
2020/09/25	0	22.50	1	23.10	22.60	-1	8,961	-0.01%
2020/09/24	1	22.36	0	0.00	22.55	1	8,931	0.01%
2020/09/23	9	22.96	6	23.02	22.80	3	8,866	0.03%
2020/09/22	13	23.46	2	23.75	23.40	11	8,809	0.12%
2020/09/21	0	24.10	2.2	24.33	24.30	-2.2	8,759	-0.02%
2020/09/17	4	23.78	3	23.75	23.75	1	8,918	0.01%
2020/09/16	5	23.55	0	0.00	23.50	5	8,958	0.06%
2020/09/11	8	23.93	0	0.00	23.70	8	9,128	0.09%
2020/09/09	3	24.40	0	0.00	24.45	3	9,265	0.03%
2020/09/08	16	24.48	6	25.20	24.25	10	9,286	0.11%
2020/09/07	6	25.47	0	0.00	25.20	6	9,275	0.06%
2020/09/04	1	25.40	6	25.65	25.45	-5	9,415	-0.05%
2020/09/03	34	25.53	6	25.40	25.30	28	9,458	0.30%
2020/09/02	4	26.05	0	0.00	25.70	4	9,787	0.04%
2020/09/01	4	25.55	34	25.89	25.90	-30	10,242	-0.29%
2020/08/31	0	0.00	10	25.15	25.30	-10	10,258	-0.10%
2020/08/27	0	0.00	1	25.10	24.75	-1	10,730	-0.01%
2020/08/26	1	25.20	0	0.00	25.10	1	10,706	0.01%
2020/08/25	1	24.40	64	24.69	24.40	-63	10,706	-0.59%
2020/08/24	3	24.72	9	24.50	24.85	-6	10,717	-0.06%
2020/08/21	6	24.90	8	24.98	25.10	-2	10,745	-0.02%
2020/08/20	4	23.50	10	23.87	23.30	-6	10,541	-0.06%
2020/08/19	12	24.83	11	24.89	24.75	1	10,319	0.01%
2020/08/18	3	25.20	12	25.32	25.35	-9	10,271	-0.09%
2020/08/17	7	25.09	11	25.00	25.15	-4	10,263	-0.04%
2020/08/14	5	23.85	10	23.98	23.85	-5	10,253	-0.05%
2020/08/13	9	24.46	5	24.40	24.40	4	10,722	0.04%
2020/08/12	35	24.32	10	24.28	24.40	25	11,160	0.22%
2020/08/11	50	24.54	37	24.27	24.55	13	11,315	0.11%
2020/08/10	3	24.35	2	24.25	24.20	1	11,238	0.01%
2020/08/07	5	24.11	13	24.35	24.00	-8	11,141	-0.07%
2020/08/06	10	24.00	30	23.91	23.90	-20	10,896	-0.18%
2020/08/05	0	0.00	26	23.51	23.50	-26	10,748	-0.24%
2020/08/04	5	23.52	7	23.41	23.50	-2	10,813	-0.02%
2020/08/03	49	23.50	8.8	23.18	23.45	40.2	10,766	0.37%
2020/07/31	3	22.92	12	23.58	23.70	-9	10,628	-0.08%
2020/07/30	0	0.00	28	22.35	23.00	-28	10,275	-0.27%
2020/07/29	10	21.85	20	21.91	21.80	-10	10,056	-0.10%
2020/07/28	0	0.00	2	21.10	20.85	-2	10,052	-0.02%
2020/07/27	2	20.75	0	0.00	20.70	2	10,058	0.02%
2020/07/23	0	0.00	1	21.95	21.85	-1	10,053	-0.01%
2020/07/21	0	0.00	15	21.83	21.90	-15	10,042	-0.15%
2020/07/20	1	21.50	1	21.45	21.40	0	10,001	0.00%
2020/07/16	0	0.00	2	21.75	21.80	-2	10,100	-0.02%
2020/07/15	35	21.91	4	21.68	21.65	31	10,074	0.31%
2020/07/14	5	21.55	2	21.50	21.55	3	10,050	0.03%
2020/07/09	11	21.08	0	0.00	21.10	11	10,131	0.11%
2020/07/08	22	21.56	0	0.00	21.40	22	10,172	0.22%
2020/07/07	20	21.90	2	22.25	22.25	18	10,259	0.18%
2020/07/06	0	0.00	1	21.25	21.25	-1	10,679	-0.01%
2020/07/03	3	21.25	7	21.19	21.20	-4	11,003	-0.04%
2020/06/29	11	21.09	10	20.95	21.15	1	12,611	0.01%
2020/06/24	5	21.75	0	0.00	21.90	5	12,541	0.04%
2020/06/23	7	22.10	0	0.00	22.15	7	12,518	0.06%
2020/06/19	3	22.57	1	22.95	22.50	2	12,547	0.02%
2020/06/16	10	22.85	0	0.00	22.80	10	12,489	0.08%
2020/06/15	0	0.00	4	22.50	22.10	-4	12,420	-0.03%
2020/06/12	3	22.30	0	0.00	22.25	3	12,415	0.02%
2020/06/11	2	23.10	2	23.20	22.70	0	12,296	0.00%
2020/06/10	5.9	23.65	25	23.80	23.85	-19.1	12,240	-0.16%
2020/06/09	42	23.87	24	23.98	23.85	18	12,160	0.15%
2020/06/08	22	23.59	19	23.13	23.20	3	11,764	0.03%
2020/06/05	4	22.44	1	22.35	22.30	3	11,237	0.03%
2020/06/04	18	21.78	47	21.27	22.35	-29	11,126	-0.26%
2020/06/01	0	0.00	5	20.25	20.30	-5	10,650	-0.05%
2020/05/28	13	20.40	18	20.18	19.80	-5	10,651	-0.05%
2020/05/27	10	19.90	1	19.85	19.90	9	10,612	0.08%
2020/05/26	3	19.95	1.2	19.98	19.90	1.8	10,745	0.02%
2020/05/25	19	20.17	5	20.15	20.25	14	10,725	0.13%
2020/05/22	2	20.13	4	20.29	20.05	-2	10,719	-0.02%
2020/05/21	4	20.61	6	20.56	20.60	-2	10,663	-0.02%
2020/05/20	29	19.85	49	19.84	20.35	-20	10,541	-0.19%
2020/05/19	49	19.32	32	19.22	19.70	17	10,116	0.17%
2020/05/18	0	0.00	3	17.77	17.95	-3	9,692	-0.03%
2020/05/15	8	16.98	4	16.96	16.90	4	9,511	0.04%
2020/05/13	0	0.00	1	16.80	16.95	-1	9,527	-0.01%
2020/05/12	1	16.70	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	1	16.50	16.90	-1	9,800	-0.01%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/05/05	3	16.65	0	0.00	16.65	3	10,113	0.03%
2020/05/04	8	16.88	3	16.85	16.70	5	10,085	0.05%
2020/04/29	0	0.00	2	17.15	17.55	-2	9,996	-0.02%
2020/04/28	2	16.90	0	0.00	16.90	2	9,978	0.02%
2020/04/24	0	0.00	1	17.00	16.70	-1	9,845	-0.01%
2020/04/22	0	0.00	2	16.50	16.55	-2	9,690	-0.02%
2020/04/21	2	17.15	6	17.35	16.75	-4	9,616	-0.04%
2020/04/20	1	17.75	0	0.00	17.70	1	9,464	0.01%
2020/04/17	3	17.90	0	0.00	17.80	3	9,427	0.03%
2020/04/13	3	18.75	1	19.05	18.70	2	9,024	0.02%
2020/04/10	6	18.52	6	18.75	18.75	0	8,882	0.00%
2020/04/09	2	18.83	28	18.63	18.50	-26	8,637	-0.30%
2020/04/08	34	17.86	21	17.59	18.15	13	7,968	0.16%
2020/04/07	0	0.00	1	16.75	16.50	-1	7,539	-0.01%
2020/04/06	10	15.37	1	15.55	15.55	9	7,210	0.12%
2020/04/01	16	14.80	6	14.70	14.85	10	6,853	0.15%
2020/03/31	10	14.81	11	14.72	14.70	-1	6,443	-0.02%
2020/03/27	10	17.00	22	16.43	16.30	-12	5,786	-0.21%
2020/03/26	25	16.08	20	16.60	16.65	5	5,713	0.09%
2020/03/25	10	15.48	10	15.44	15.50	0	5,625	0.00%
2020/03/24	8	14.88	3	14.75	14.65	5	5,551	0.09%
2020/03/23	3	14.50	0	0.00	14.45	3	5,505	0.05%
2020/03/20	2	15.15	32	15.16	15.15	-30	5,562	-0.54%
2020/03/19	13	14.78	10	14.50	14.50	3	5,495	0.05%
2020/03/18	0	0.00	15	16.64	16.10	-15	5,345	-0.28%
2020/03/17	0	0.00	10	16.55	16.40	-10	5,310	-0.19%
2020/03/10	1	19.90	0	0.00	20.35	1	4,867	0.02%
2020/03/09	1	20.05	22	20.02	20.10	-21	4,794	-0.44%
2020/03/06	0	0.00	1	20.40	20.35	-1	4,655	-0.02%
2020/03/04	10	21.15	2	20.60	21.15	8	4,486	0.18%
2020/03/03	1	20.90	2	21.00	20.85	-1	4,407	-0.02%
2020/03/02	1	20.30	12	20.69	20.30	-11	4,305	-0.26%
2020/02/27	4	21.08	30	20.90	20.40	-26	4,172	-0.62%
2020/02/26	31	21.24	101	21.07	21.55	-70	4,034	-1.74%	大賣/
2020/02/24	4	20.80	6	20.78	20.95	-2	3,775	-0.05%
2020/02/21	52	20.85	0	0.00	20.95	52	3,682	1.41%
2020/02/20	50	21.13	39	20.80	21.05	11	3,614	0.30%
2020/02/19	59	20.66	4	20.66	20.90	55	3,444	1.60%
2020/02/18	0	0.00	11	20.21	20.15	-11	3,365	-0.33%
2020/02/17	0	0.00	1	19.80	20.05	-1	3,311	-0.03%
2020/02/14	11	19.85	174	19.86	19.80	-163	3,248	-5.02%	大賣/鉅額交易
2020/02/13	7	20.05	40	20.03	20.00	-33	3,221	-1.02%
2020/02/12	1	20.00	0	0.00	20.05	1	3,161	0.03%
2020/02/11	51	19.85	48	19.65	19.65	3	3,040	0.10%
2020/02/10	113	19.88	54	19.95	19.90	59	2,847	2.07%	大買/
2020/02/07	220	18.86	95	18.84	19.25	125	2,539	4.92%	大買/鉅額交易
2020/02/06	21	18.04	0.5	18.75	18.75	20.5	2,407	0.85%
2020/02/04	0	0.00	6.5	17.37	17.35	-6.5	2,323	-0.28%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/30	0	0.00	5	18.00	17.95	-5	2,238	-0.22%
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/17	0	0.00	5	19.25	19.25	-5	2,146	-0.23%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2020/01/15	2	19.05	0	0.00	19.10	2	2,168	0.09%
2020/01/13	0	0.00	1	18.85	18.95	-1	2,229	-0.04%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/08	1	19.00	0	0.00	18.70	1	2,348	0.04%
2020/01/07	0	0.00	10	19.15	19.00	-10	2,321	-0.43%
2020/01/06	1	19.50	0	0.00	19.20	1	2,347	0.04%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2020/01/02	21	19.65	0	0.00	19.60	21	2,383	0.88%
2019/12/20	1	19.45	0	0.00	19.40	1	2,563	0.04%
2019/12/03	1	18.90	0	0.00	18.90	1	3,028	0.03%
2019/11/28	0	0.00	1	19.05	19.15	-1	3,038	-0.03%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/20	1	19.00	2	19.00	19.00	-1	3,120	-0.03%
2019/11/18	0	0.00	3	18.70	18.80	-3	3,179	-0.09%
2019/11/15	8	18.61	0	0.00	18.70	8	3,276	0.24%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/01	0	0.00	3	19.60	19.50	-3	3,897	-0.08%
2019/10/24	4.2	19.60	0	0.00	19.65	4.2	4,919	0.09%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/21	9	19.92	0	0.00	19.85	9	5,024	0.18%
2019/10/09	4	19.04	10	18.95	18.95	-6	5,240	-0.11%
2019/10/08	0	0.00	2	19.40	19.25	-2	5,411	-0.04%
2019/10/04	3	19.35	2	19.65	19.40	1	5,551	0.02%
2019/10/03	0	0.00	6.9	19.39	19.35	-6.9	5,561	-0.12%
2019/09/27	0	0.00	3	19.80	19.65	-3	5,854	-0.05%
2019/09/24	2	20.30	0	0.00	20.25	2	6,196	0.03%
2019/09/19	0	0.00	10	20.78	20.60	-10	6,527	-0.15%
2019/09/18	2	20.05	8	20.45	20.40	-6	6,707	-0.09%
2019/09/17	10	20.53	0	0.00	20.10	10	6,676	0.15%
2019/09/16	0	0.00	1.4	21.30	21.35	-1.4	6,610	-0.02%
2019/09/09	0	0.00	1	21.65	21.35	-1	6,974	-0.01%
2019/09/05	0	0.00	25	20.80	20.85	-25	7,119	-0.35%
2019/09/03	1	21.05	0	0.00	20.85	1	7,420	0.01%
2019/08/21	1	20.90	0	0.00	20.95	1	9,722	0.01%
2019/08/20	2	20.70	0	0.00	20.60	2	10,331	0.02%
2019/08/15	1	21.30	0	0.00	21.10	1	10,583	0.01%
2019/08/14	30	21.66	0	0.00	21.90	30	10,655	0.28%
2019/08/13	3	22.37	0	0.00	22.25	3	10,900	0.03%
2019/08/12	6	22.61	0	0.00	23.15	6	11,551	0.05%
2019/08/08	15	23.00	0	0.00	23.20	15	11,763	0.13%
2019/08/07	0	0.00	4	23.00	23.00	-4	11,837	-0.03%
2019/08/06	4	22.60	0	0.00	22.70	4	12,036	0.03%
2019/08/05	1	22.95	0	0.00	22.90	1	12,002	0.01%
2019/08/02	3	23.07	23	23.11	23.05	-20	11,956	-0.17%
2019/08/01	1	23.55	0	0.00	23.60	1	11,864	0.01%
2019/07/31	1	24.35	0	0.00	24.00	1	11,789	0.01%
2019/07/29	5	24.01	10	24.39	24.45	-5	11,611	-0.04%
2019/07/26	1	23.55	6	23.84	23.90	-5	11,344	-0.04%
2019/07/25	2	22.35	1	22.70	22.65	1	10,970	0.01%
2019/07/24	0	0.00	10	22.40	22.35	-10	10,959	-0.09%
2019/07/23	2	22.60	0	0.00	22.55	2	10,920	0.02%
2019/07/22	1	23.15	0	0.00	23.20	1	10,850	0.01%
2019/07/19	10	23.45	0	0.00	23.35	10	10,746	0.09%
2019/07/18	0	0.00	1	23.40	23.45	-1	10,663	-0.01%
2019/07/16	0	0.00	1	23.45	23.45	-1	10,642	-0.01%
2019/07/15	0	0.00	1	23.20	23.90	-1	10,573	-0.01%
2019/07/12	2	23.30	20	23.35	23.15	-18	10,479	-0.17%
2019/07/10	0	0.00	2	23.95	23.85	-2	10,321	-0.02%
2019/07/08	0	0.00	3	23.78	23.60	-3	10,552	-0.03%
2019/07/05	6	23.72	123	23.72	23.60	-117	10,474	-1.12%	大賣/鉅額交易
2019/07/04	0	0.00	18	23.50	23.50	-18	10,403	-0.17%
2019/07/02	0	0.00	23	23.58	23.45	-23	10,383	-0.22%
2019/07/01	0	0.00	2	23.15	23.25	-2	10,231	-0.02%
2019/06/27	8	22.95	11	22.72	22.80	-3	10,070	-0.03%
2019/06/26	11	22.94	15	23.00	22.95	-4	10,027	-0.04%
2019/06/25	20	22.43	21	22.55	22.60	-1	10,079	-0.01%
2019/06/24	2	22.05	8	22.03	22.10	-6	9,829	-0.06%
2019/06/20	8	22.14	3	22.10	22.15	5	9,569	0.05%
2019/06/18	36	21.60	0	0.00	21.50	36	9,249	0.39%
2019/06/17	9	21.47	0	0.00	21.45	9	9,199	0.10%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	8	21.73	10	21.55	21.60	-2	9,022	-0.02%
2019/06/12	10	22.17	11	22.24	22.00	-1	8,821	-0.01%
2019/06/11	0	0.00	0.7	22.55	22.60	-0.7	8,623	-0.01%
2019/06/10	25	22.55	1	22.75	22.50	24	8,484	0.28%
2019/06/06	26	23.24	10	22.90	22.55	16	8,361	0.19%
2019/06/05	1	23.55	11	23.37	23.20	-10	8,178	-0.12%
2019/06/04	7	23.19	11	23.22	23.10	-4	7,985	-0.05%
2019/06/03	42	23.78	11	23.54	23.25	31	7,805	0.40%
2019/05/31	21	23.63	0	0.00	23.85	21	7,586	0.28%
2019/05/30	17	24.02	0	0.00	23.85	17	7,354	0.23%
2019/05/29	60	24.43	50	24.47	24.00	10	7,142	0.14%
2019/05/28	49	24.00	8	23.79	23.55	41	6,501	0.63%
2019/05/27	21	23.11	34	23.67	23.95	-13	6,045	-0.22%
2019/05/24	1	21.90	1.2	21.71	21.80	-0.2	5,396	0.00%
2019/05/23	2.2	22.04	0	0.00	21.80	2.2	5,322	0.04%
2019/05/22	13	22.45	5	22.28	22.55	8	5,186	0.15%
2019/05/21	4	22.09	3	22.22	22.25	1	4,989	0.02%
2019/05/20	2	22.43	11	22.64	22.50	-9	4,829	-0.19%
2019/05/17	60	21.85	33	21.85	22.15	27	4,370	0.62%
2019/05/16	19	20.73	4	20.60	20.50	15	3,649	0.41%
2019/05/14	12	19.40	15	19.97	20.20	-3	3,131	-0.10%
2019/05/09	5	19.25	0	0.00	19.30	5	2,852	0.18%
2019/04/30	2	19.75	0	0.00	19.50	2	2,831	0.07%
2019/04/22	0	0.00	10	19.95	19.90	-10	2,783	-0.36%
2019/04/18	10	19.80	1	19.70	19.80	9	2,787	0.32%
2019/04/17	2	19.30	1	19.40	19.60	1	2,778	0.04%
2019/04/16	1	19.20	2	19.43	19.20	-1	2,716	-0.04%
2019/04/15	3	19.40	2	19.55	19.30	1	2,627	0.04%
2019/04/11	1	20.55	0	0.00	20.35	1	2,304	0.04%
2019/04/10	2	20.60	0	0.00	20.70	2	2,286	0.09%
2019/04/09	0	0.00	5	20.35	20.60	-5	2,251	-0.22%
2019/04/08	0	0.00	6	20.14	20.25	-6	2,147	-0.28%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/04/01	0	0.00	3	19.75	19.70	-3	2,102	-0.14%
2019/03/29	2	19.53	4	19.70	19.45	-2	2,083	-0.10%
2019/03/28	2	20.00	5	19.93	19.90	-3	2,029	-0.15%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/19	2	18.85	0	0.00	18.85	2	2,241	0.09%
2019/03/14	0	0.00	14	19.00	18.95	-14	2,454	-0.57%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/03/04	4	18.95	0	0.00	18.95	4	4,115	0.10%
2019/02/26	0	0.00	5	19.00	18.95	-5	4,119	-0.12%
2019/02/22	0	0.00	1	19.00	18.95	-1	4,106	-0.02%
2019/02/19	2	18.70	0	0.00	18.70	2	4,058	0.05%
2019/02/15	1	18.70	2	18.65	18.65	-1	4,083	-0.02%
2019/02/14	4	18.53	1	18.50	18.50	3	4,018	0.07%
2019/02/12	4	18.44	0	0.00	18.50	4	4,021	0.10%
2019/01/30	1	18.45	0	0.00	18.35	1	4,044	0.02%
2019/01/22	0	0.00	2	18.25	18.20	-2	4,039	-0.05%
2019/01/21	0	0.00	2	18.10	18.10	-2	4,046	-0.05%
2019/01/18	9	18.07	0	0.00	18.00	9	4,086	0.22%
2019/01/17	0	0.00	1	18.05	18.05	-1	4,132	-0.02%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2019/01/07	0	0.00	2	17.80	17.90	-2	4,242	-0.05%
2019/01/04	0	0.00	10	17.60	17.70	-10	4,275	-0.23%
2019/01/03	10	17.88	43	17.84	17.80	-33	4,397	-0.75%
2019/01/02	22	18.01	50	18.00	17.95	-28	4,399	-0.64%
2018/12/28	20	18.09	12	18.19	18.20	8	4,402	0.18%
2018/12/27	30	18.22	0	0.00	18.15	30	4,436	0.68%
2018/12/26	0	0.00	10	18.40	18.25	-10	4,430	-0.23%
2018/12/25	10	18.23	0	0.00	18.25	10	4,443	0.23%
2018/12/24	2	18.70	0	0.00	18.55	2	4,446	0.04%
2018/12/20	1	19.45	0	0.00	19.35	1	4,486	0.02%
2018/12/19	3	19.50	0	0.00	19.45	3	4,479	0.07%
2018/12/18	1	19.55	1	19.40	19.35	0	4,449	0.00%
2018/12/17	0	0.00	2	20.60	20.60	-2	4,288	-0.05%
2018/12/14	23	20.55	10	20.48	20.55	13	4,241	0.31%
2018/12/13	3	20.10	1	20.05	20.30	2	4,159	0.05%
2018/12/10	1	20.15	0	0.00	20.10	1	4,107	0.02%
2018/12/07	10	19.93	31	20.38	20.05	-21	4,060	-0.52%
2018/12/06	31	20.22	0	0.00	20.05	31	3,944	0.79%
2018/12/05	36	20.40	41	20.63	21.00	-5	3,702	-0.14%
2018/12/04	20	19.58	18	18.68	20.00	2	2,803	0.07%
2018/12/03	5	18.15	0	0.00	18.20	5	2,479	0.20%
2018/11/30	17	17.99	37	18.02	18.00	-20	2,398	-0.83%
2018/11/29	27	18.12	0	0.00	18.00	27	2,368	1.14%
2018/11/28	15	18.00	18	18.04	18.15	-3	2,337	-0.13%
2018/11/27	7	17.95	7	18.00	18.00	0	2,341	0.00%
2018/11/26	5	17.95	40	17.95	18.00	-35	2,363	-1.48%
2018/11/23	25	17.79	0	0.00	17.75	25	2,388	1.05%
2018/11/16	4	18.20	0	0.00	18.25	4	2,397	0.17%
2018/11/15	7	18.13	3	18.25	18.20	4	2,392	0.17%
2018/11/14	2	17.85	13	18.09	18.20	-11	2,398	-0.46%
2018/11/13	3	17.78	4	17.85	17.90	-1	2,407	-0.04%
2018/11/12	8	17.98	0	0.00	18.00	8	2,442	0.33%
2018/11/09	4	18.10	0	0.00	18.10	4	2,473	0.16%
2018/11/08	0	0.00	6	18.18	18.25	-6	2,505	-0.24%
2018/11/07	13	18.06	3	18.10	18.10	10	2,495	0.40%
2018/11/06	1	18.00	1	18.05	18.15	0	2,532	0.00%
2018/11/05	5	17.92	8	17.92	17.95	-3	2,551	-0.12%
2018/11/02	3	17.97	2	17.95	18.00	1	2,561	0.04%
2018/11/01	4	17.95	2	18.00	18.00	2	2,568	0.08%
2018/10/31	7	17.94	20	17.91	18.05	-13	2,578	-0.50%
2018/10/30	5	17.67	2	17.75	17.60	3	2,575	0.12%
2018/10/29	2	17.60	4	17.68	17.60	-2	2,587	-0.08%
2018/10/26	1	17.50	0	0.00	17.70	1	2,615	0.04%
2018/10/25	5	17.94	0	0.00	17.95	5	2,650	0.19%
2018/10/19	25	18.72	55	18.65	18.55	-30	2,641	-1.14%
2018/10/18	17	18.99	55	19.06	19.05	-38	2,629	-1.44%
2018/10/17	13	19.09	0	0.00	19.05	13	2,641	0.49%
2018/10/16	35	19.26	0	0.00	19.10	35	2,604	1.34%
2018/10/15	15	19.45	25	19.50	19.50	-10	2,559	-0.39%
2018/10/12	29	19.35	5	19.60	19.60	24	2,525	0.95%
2018/10/11	27	19.72	15	19.73	19.65	12	2,494	0.48%
2018/10/09	10	20.80	0	0.00	20.90	10	2,404	0.42%
2018/09/28	9	21.61	1	21.75	21.70	8	2,325	0.34%
2018/09/17	0	0.00	1	21.20	21.05	-1	2,472	-0.04%
2018/09/14	0	0.00	0.2	20.95	21.00	-0.2	2,490	-0.01%
2018/09/13	0	0.00	4	20.78	20.85	-4	2,604	-0.15%
2018/09/11	4	20.33	0	0.00	20.45	4	2,756	0.15%
2018/09/10	0	0.00	2	20.35	20.30	-2	2,855	-0.07%
2018/09/07	10	20.45	1	20.70	20.30	9	2,917	0.31%
2018/09/06	10	20.76	0	0.00	20.75	10	2,921	0.34%
2018/09/05	6	20.90	0	0.00	20.85	6	2,932	0.20%
2018/09/03	2	21.10	0	0.00	21.20	2	3,020	0.07%
2018/08/28	0	0.00	1	20.70	20.75	-1	3,085	-0.03%
2018/08/23	6	20.55	12	20.57	20.60	-6	3,189	-0.19%
2018/08/22	0	0.00	53	20.53	20.45	-53	3,234	-1.64%
2018/08/21	5	20.20	0	0.00	20.35	5	3,258	0.15%
2018/08/20	16	20.22	20	20.26	20.30	-4	3,283	-0.12%
2018/08/17	10	20.23	10	20.33	20.30	0	3,286	0.00%
2018/08/16	40	20.28	0	0.00	20.25	40	3,326	1.20%
2018/08/15	15	20.57	0	0.00	20.55	15	3,319	0.45%
2018/08/14	10	20.64	0	0.00	20.60	10	3,334	0.30%
2018/08/06	0	0.00	0	21.05	21.05	0	3,922	0.00%
2018/08/01	48	21.35	0	0.00	21.40	48	3,874	1.24%
2018/07/25	0	0.00	90	21.18	21.15	-90	3,767	-2.39%
2018/07/24	1	21.20	100	21.08	21.10	-99	3,757	-2.63%
2018/07/23	0	0.00	10	20.95	20.95	-10	3,725	-0.27%
2018/07/20	0	0.00	50	20.90	20.90	-50	3,724	-1.34%
2018/07/19	0	0.00	10	20.85	20.90	-10	3,722	-0.27%
2018/07/17	15	20.98	5	21.25	21.25	10	3,705	0.27%
2018/07/16	0	0.00	20	21.19	21.15	-20	3,664	-0.55%
2018/07/12	0	0.00	130	21.03	21.00	-130	3,670	-3.54%	大賣/鉅額交易
2018/07/11	19	20.65	20	20.85	20.85	-1	3,667	-0.03%
2018/07/10	92	20.66	0	0.00	20.75	92	3,658	2.51%
2018/07/09	0	0.00	41	20.73	20.70	-41	3,649	-1.12%
2018/07/06	110	20.60	60	20.86	20.60	50	3,646	1.37%	大買/
2018/07/04	133	20.77	0	0.00	20.85	133	3,666	3.63%	大買/鉅額交易
2018/07/03	10	21.15	93	21.00	20.80	-83	3,682	-2.25%
2018/07/02	30	21.20	110	21.23	21.20	-80	3,655	-2.19%	大賣/
2018/06/29	380	21.38	150	21.10	21.10	230	3,658	6.29%	大買/大賣/鉅額交易
2018/06/28	45	21.55	90	21.49	21.45	-45	3,551	-1.27%
2018/06/27	45	21.76	0	0.00	21.65	45	3,458	1.30%
2018/06/26	0	0.00	82	21.76	21.85	-82	3,441	-2.38%
2018/06/25	80	21.89	20	22.15	21.75	60	3,444	1.74%
2018/06/22	51	21.68	50	21.70	22.15	1	3,429	0.03%
2018/06/20	0	0.00	25	22.13	22.10	-25	3,202	-0.78%
2018/06/19	11	22.20	5	22.05	22.05	6	3,155	0.19%
2018/06/15	56	22.47	0	0.00	22.35	56	3,063	1.83%
2018/06/14	35	22.63	0	0.00	22.60	35	2,981	1.17%
2018/06/13	45	22.74	15	22.77	22.75	30	2,950	1.02%
2018/06/12	15	22.73	1	22.75	22.80	14	3,019	0.46%
2018/06/11	1	22.90	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	0	0.00	180	23.15	23.20	-180	2,950	-6.10%	大賣/鉅額交易
2018/06/06	107	23.25	0	0.00	23.20	107	2,942	3.64%	大買/鉅額交易
2018/06/05	3	23.30	50	23.40	23.30	-47	2,888	-1.63%
2018/06/04	15	23.33	35	23.40	23.35	-20	2,873	-0.70%
2018/06/01	10	23.40	0	0.00	23.30	10	2,852	0.35%
2018/05/31	30	23.19	0	0.00	23.70	30	2,870	1.05%
2018/05/30	50	23.24	0	0.00	23.15	50	2,890	1.73%
2018/05/29	0	0.00	120	23.43	23.50	-120	2,867	-4.19%	大賣/鉅額交易
2018/05/28	70	23.32	10	23.35	23.35	60	2,879	2.08%
2018/05/25	30	23.48	0	0.00	23.45	30	2,885	1.04%
2018/05/24	75	23.61	0	0.00	23.55	75	2,911	2.58%
2018/05/23	15	23.75	0	0.00	23.75	15	2,847	0.53%
2018/05/22	4	24.04	4	24.05	23.90	0	2,813	0.00%
2018/05/18	1	24.25	16	24.34	24.15	-15	2,730	-0.55%
2018/05/17	15	24.13	50	24.09	24.05	-35	2,626	-1.33%
2018/05/16	45	23.83	10	24.08	23.80	35	2,492	1.40%
2018/05/15	15	23.87	0	0.00	24.00	15	2,474	0.61%
2018/05/14	1	24.10	154	23.65	23.95	-153	2,493	-6.14%	大賣/鉅額交易
2018/05/11	30	22.42	0	0.00	22.45	30	2,256	1.33%
2018/05/10	5	22.45	5	22.65	22.50	0	2,254	0.00%
2018/05/09	0	0.00	10	22.55	22.40	-10	2,256	-0.44%
2018/05/08	38	22.28	13	22.40	22.35	25	2,260	1.11%
2018/05/07	5	22.35	40	22.43	22.35	-35	2,271	-1.54%
2018/05/04	50	22.41	0	0.00	22.35	50	2,276	2.20%
2018/05/03	45	22.58	10	22.58	22.60	35	2,283	1.53%
2018/05/02	25	22.57	10	22.80	22.80	15	2,300	0.65%
2018/04/30	0	0.00	60	22.33	22.65	-60	2,311	-2.60%
2018/04/27	10	22.10	0	0.00	22.00	10	2,378	0.42%
2018/04/26	0	0.00	30	22.06	22.00	-30	2,401	-1.25%
2018/04/25	20	22.06	30	22.10	22.00	-10	2,420	-0.41%
2018/04/24	10	22.18	5	22.15	22.20	5	2,460	0.20%
2018/04/23	5	22.25	5	22.30	22.30	0	2,503	0.00%
2018/04/20	15	22.28	0	0.00	22.25	15	2,535	0.59%
2018/04/19	15	22.22	0	0.00	22.40	15	2,548	0.59%
2018/04/18	20	22.28	0	22.25	22.25	20	2,556	0.78%
2018/04/17	10	22.33	15	22.25	22.25	-5	2,569	-0.19%
2018/04/16	10	22.50	0	0.00	22.45	10	2,589	0.39%
2018/04/13	15	22.63	0	0.00	22.60	15	2,611	0.57%
2018/04/12	25	22.69	0	0.00	22.75	25	2,655	0.94%
2018/04/11	10	22.83	0	0.00	22.80	10	2,683	0.37%
2018/04/10	0	0.00	95	22.81	22.90	-95	2,719	-3.49%
2018/04/09	5	22.45	25	22.60	22.65	-20	2,728	-0.73%
2018/04/03	5	22.45	10	22.50	22.50	-5	2,728	-0.18%
2018/04/02	5	22.55	0	0.00	22.60	5	2,807	0.18%
2018/03/31	6	22.55	0	0.00	22.60	6	2,899	0.21%
2018/03/30	15	22.58	0	0.00	22.60	15	2,906	0.52%
2018/03/29	0	0.00	15	22.55	22.55	-15	2,892	-0.52%
2018/03/28	30	22.62	0	0.00	22.60	30	2,892	1.04%
2018/03/27	30	22.78	0.7	22.75	22.75	29.3	2,883	1.01%
2018/03/26	10	22.73	15	22.80	22.75	-5	2,893	-0.17%
2018/03/23	24	22.81	5	22.90	22.85	19	2,909	0.65%
2018/03/22	20	23.21	0	0.00	23.15	20	2,900	0.69%
2018/03/21	0	0.00	10	23.30	23.20	-10	2,937	-0.34%
2018/03/16	26	23.21	1	23.20	23.30	25	3,209	0.78%
2018/03/15	13	23.39	0	0.00	23.40	13	3,160	0.41%
2018/03/14	4	23.46	2	23.55	23.55	2	3,189	0.06%
2018/03/13	2	23.80	0	0.00	23.60	2	3,206	0.06%
2018/03/12	0	0.00	35	23.37	23.45	-35	3,217	-1.09%
2018/03/09	10	23.25	17	23.35	23.20	-7	3,280	-0.21%
2018/03/08	7	23.24	15	23.33	23.25	-8	3,391	-0.24%
2018/03/07	20	23.23	0	0.00	23.20	20	3,493	0.57%
2018/03/06	40	23.37	0	0.00	23.30	40	3,597	1.11%
2018/03/05	15	23.45	29	23.46	23.25	-14	4,854	-0.29%
2018/03/02	6	23.05	0	0.00	23.05	6	4,897	0.12%
2018/03/01	4	23.25	7	23.39	23.35	-3	4,957	-0.06%
2018/02/27	7	23.25	2	23.35	23.35	5	5,029	0.10%
2018/02/26	2	22.85	2	22.95	23.35	0	5,011	0.00%
2018/02/23	2	22.80	12	22.67	22.80	-10	4,984	-0.20%
2018/02/22	0	0.00	12	22.43	22.50	-12	5,019	-0.24%
2018/02/21	8	22.38	0	0.00	22.35	8	5,061	0.16%
2018/02/12	5	22.20	0	0.00	22.25	5	5,062	0.10%
2018/02/09	5	22.00	16	22.10	22.30	-11	5,082	-0.22%
2018/02/08	6	22.50	0	0.00	22.55	6	5,067	0.12%
2018/02/07	4	22.60	0	0.00	22.45	4	5,162	0.08%
2018/02/06	16	22.52	0	0.00	22.30	16	5,193	0.31%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/02/01	0	0.00	1	23.65	23.60	-1	5,125	-0.02%
2018/01/31	1	23.40	0	0.00	23.75	1	5,145	0.02%
2018/01/23	0	0.00	24	24.10	23.90	-24	5,106	-0.47%
2018/01/22	0	0.00	10	23.71	23.75	-10	5,034	-0.20%
2018/01/19	4	23.65	59	23.64	23.55	-55	5,022	-1.10%
2018/01/18	29	23.77	11	24.00	23.70	18	5,000	0.36%
2018/01/17	41	23.92	4	23.75	24.00	37	4,962	0.75%
2018/01/16	0	0.00	2	23.45	23.45	-2	4,939	-0.04%
2018/01/12	4	23.30	0	0.00	23.30	4	5,005	0.08%
2018/01/09	0	0.00	6	23.75	23.60	-6	4,994	-0.12%
2018/01/08	0	0.00	3	23.73	23.65	-3	4,977	-0.06%
2018/01/05	1	23.60	9	23.65	23.50	-8	4,942	-0.16%
2018/01/04	21	23.56	1	23.70	23.40	20	4,916	0.41%
2018/01/03	17	23.77	0	0.00	23.65	17	4,899	0.35%