裕隆 (2201)-群益金鼎-中壢券商分點個股進出

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(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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/11/20	0	0.00	26	56.92	57.40	-26	3,235	-0.80%
2024/11/19	0	0.00	16	55.48	56.00	-16	3,192	-0.50%
2024/11/18	0	54.70	0	0.00	55.00	0	3,225	0.00%
2024/11/15	1	55.50	6	55.47	55.50	-5	3,257	-0.15%
2024/11/14	8	55.34	8	55.68	54.10	0	3,254	0.00%
2024/11/13	0	0.00	1	55.70	55.80	-1	3,218	-0.03%
2024/11/12	12	54.57	3	56.23	53.30	9	3,188	0.28%
2024/11/11	3	55.47	19	56.82	56.30	-16	3,138	-0.51%
2024/11/07	0	0.00	7	57.50	57.10	-7	3,137	-0.22%
2024/11/04	2	57.30	0	0.00	57.20	2	3,331	0.06%
2024/10/29	0	0.00	29.1	58.29	58.30	-29.1	3,546	-0.82%
2024/10/28	1	59.00	4	58.90	59.00	-3	3,540	-0.08%
2024/10/25	0	0.00	3	58.10	58.30	-3	3,532	-0.08%
2024/10/24	1	57.50	0	0.00	57.70	1	3,515	0.03%
2024/10/23	0	57.50	0	0.00	58.00	0	3,497	0.00%
2024/10/22	2	56.85	2	57.40	57.90	0	3,487	0.00%
2024/10/21	2	55.90	0	0.00	56.80	2	3,529	0.06%
2024/10/17	0	0.00	2	56.80	56.90	-2	3,604	-0.06%
2024/10/16	2	55.70	0	0.00	56.00	2	3,620	0.06%
2024/10/09	1	58.20	2	58.50	57.70	-1	3,634	-0.03%
2024/10/08	2	59.75	0	0.00	59.00	2	3,624	0.06%
2024/10/07	1	59.60	2.3	60.12	60.40	-1.3	3,705	-0.04%
2024/10/04	0.1	60.20	4	60.23	59.60	-4	3,720	-0.11%
2024/10/01	5	59.98	1	59.80	59.80	4	3,695	0.11%
2024/09/30	0	0.00	2	60.70	60.00	-2	3,694	-0.05%
2024/09/27	1	60.00	9.4	59.65	60.10	-8.4	3,731	-0.23%
2024/09/26	0	0.00	1	59.30	58.00	-1	3,740	-0.03%
2024/09/25	0	0.00	8	57.84	58.40	-8	3,743	-0.21%
2024/09/24	2	56.70	3	57.00	56.40	-1	3,780	-0.03%
2024/09/23	5.1	57.47	5	57.12	57.50	0.1	3,837	0.00%
2024/09/20	4	56.65	4	56.13	56.50	0	3,765	0.00%
2024/09/19	1	55.50	6	56.00	56.20	-5	3,754	-0.13%
2024/09/18	5	56.10	7	56.93	55.90	-2	3,740	-0.05%
2024/09/16	3	56.13	20.3	55.68	56.60	-17.3	3,667	-0.47%
2024/09/13	1	52.70	1	53.10	52.60	0	3,582	0.00%
2024/09/10	3	50.83	3	50.73	50.60	0	3,670	0.00%
2024/09/09	1	50.50	1	51.00	50.80	0	3,673	0.00%
2024/09/06	0	0.00	2	51.55	51.60	-2	3,740	-0.05%
2024/09/05	3	50.60	0	0.00	50.10	3	3,813	0.08%
2024/09/04	6	50.62	5	51.40	50.60	1	3,869	0.03%
2024/09/03	3	53.80	3	53.20	53.20	0	3,887	0.00%
2024/08/29	0	0.00	10	54.10	54.10	-10	4,143	-0.24%
2024/08/26	0	0.00	8	55.06	55.00	-8	4,290	-0.19%
2024/08/23	2	53.30	6	52.60	53.50	-4	4,340	-0.09%
2024/08/22	22	53.89	4	53.70	53.70	18	4,406	0.41%
2024/08/19	0	0.00	2	55.40	55.00	-2	4,439	-0.05%
2024/08/15	5	54.70	0	0.00	54.40	5	4,446	0.11%
2024/08/14	0	0.00	1	54.90	54.90	-1	4,462	-0.02%
2024/08/06	15	51.70	5	53.10	53.10	10	4,893	0.20%
2024/08/05	47	55.31	4	53.70	53.30	43	5,009	0.86%
2024/08/02	15	59.60	8	60.53	59.20	7	5,105	0.14%
2024/07/30	2	60.30	0	0.00	61.60	2	5,687	0.04%
2024/07/29	0	0.00	4.3	61.89	61.40	-4.3	5,783	-0.07%
2024/07/26	1	60.50	1	61.60	61.60	0	5,817	0.00%
2024/07/23	0	0.00	1	62.40	62.40	-1	5,886	-0.02%
2024/07/22	14	60.76	3	61.00	60.50	11	5,880	0.19%
2024/07/19	11	62.36	1	62.30	62.90	10	5,809	0.17%
2024/07/18	1	64.20	6	64.38	64.20	-5	5,750	-0.09%
2024/07/17	3	64.97	0	0.00	64.80	3	5,758	0.05%
2024/07/16	2	65.20	0	0.00	65.40	2	5,796	0.03%
2024/07/12	2	64.90	0	0.00	64.80	2	6,021	0.03%
2024/07/11	2	64.50	0	0.00	64.60	2	6,057	0.03%
2024/07/10	0	0.00	1	64.30	63.90	-1	6,099	-0.02%
2024/07/09	22	63.86	3	63.03	63.20	19	6,113	0.31%
2024/07/08	4	65.30	0	0.00	65.20	4	6,010	0.07%
2024/07/05	0	0.00	0.2	66.20	66.30	-0.2	5,979	0.00%
2024/07/04	6	65.80	5.5	66.13	65.80	0.5	5,989	0.01%
2024/07/03	4	65.20	0	0.00	65.20	4	6,025	0.07%
2024/07/02	8	66.19	1	65.50	65.50	7	6,111	0.11%
2024/07/01	7	67.26	2	66.80	66.70	5	6,084	0.08%
2024/06/28	8	66.94	1	67.90	66.80	7	6,082	0.12%
2024/06/27	9	67.72	1	67.40	67.40	8	5,989	0.13%
2024/06/26	5	68.72	1	68.50	68.50	4	5,902	0.07%
2024/06/25	11	69.85	11	69.00	68.80	0	5,900	0.00%
2024/06/24	7	69.21	0	0.00	68.80	7	5,879	0.12%
2024/06/21	3	69.77	0	0.00	69.70	3	5,907	0.05%
2024/06/20	0	0.00	2	70.20	70.30	-2	5,896	-0.03%
2024/06/19	2	69.25	0	0.00	68.70	2	5,857	0.03%
2024/06/17	0	0.00	0.1	69.20	68.50	-0.1	5,873	0.00%
2024/06/14	1	68.50	5	68.90	68.50	-4	5,888	-0.07%
2024/06/13	5	68.84	0	0.00	68.60	5	5,877	0.09%
2024/06/12	6	70.75	0	0.00	69.40	6	5,854	0.10%
2024/06/11	2	70.70	4	72.32	70.70	-2	5,791	-0.04%
2024/06/06	2	70.25	0	0.00	69.80	2	5,943	0.03%
2024/06/05	2	70.80	2	72.20	70.40	0	5,912	0.00%
2024/06/04	3	71.10	0	0.00	70.50	3	5,942	0.05%
2024/06/03	2	70.00	2	70.90	70.40	0	5,936	0.00%
2024/05/31	0	0.00	1	70.80	70.50	-1	5,926	-0.02%
2024/05/30	5	70.60	0	0.00	70.10	5	5,896	0.08%
2024/05/29	5	72.66	9	71.94	71.50	-4	5,871	-0.07%
2024/05/28	3	71.63	4	72.18	71.40	-1	5,829	-0.02%
2024/05/27	0	0.00	2	72.00	71.70	-2	5,833	-0.03%
2024/05/24	4	69.70	4	70.80	70.90	0	5,813	0.00%
2024/05/23	1	71.10	1	71.40	70.50	0	5,814	0.00%
2024/05/22	0	0.00	2	71.10	70.90	-2	5,831	-0.03%
2024/05/21	3	70.80	0	0.00	70.50	3	5,838	0.05%
2024/05/20	1	71.60	2	72.20	71.30	-1	5,829	-0.02%
2024/05/17	3	71.40	0	0.00	71.00	3	5,858	0.05%
2024/05/16	9	71.68	8.4	71.25	71.80	0.6	5,938	0.01%
2024/05/15	3	72.33	12	72.52	71.40	-9	5,893	-0.15%
2024/05/14	6	71.78	0.1	72.22	71.60	5.9	5,851	0.10%
2024/05/13	3	73.20	12	73.18	72.50	-9	5,807	-0.15%
2024/05/10	13	71.55	15	72.83	73.10	-2	5,750	-0.03%
2024/05/09	5	75.16	10	75.00	75.00	-5	5,542	-0.09%
2024/05/08	13	73.28	6	74.87	76.30	7	5,340	0.13%
2024/05/07	14	72.36	13	73.45	73.80	1	5,104	0.02%
2024/05/06	7	74.03	2	73.70	73.60	5	4,986	0.10%
2024/05/03	5	72.06	2	72.50	73.70	3	4,803	0.06%
2024/05/02	6	69.87	5	70.78	70.50	1	4,522	0.02%
2024/04/29	0	0.00	15	69.25	69.30	-15	4,426	-0.34%
2024/04/26	2.1	67.74	2	68.80	67.50	0.1	4,348	0.00%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0.1	68.10	0	68.30	68.00	0	4,375	0.00%
2024/04/23	6	67.73	5	69.00	67.50	1	4,493	0.02%
2024/04/19	8	67.39	0	0.00	66.90	8	4,450	0.18%
2024/04/18	7	67.01	3	69.27	69.30	4	4,372	0.09%
2024/04/17	20	67.80	0	0.00	67.40	20	4,297	0.47%
2024/04/16	9	67.48	1	67.30	67.40	8	4,327	0.18%
2024/04/15	1	69.80	4	69.40	69.30	-3	4,331	-0.07%
2024/04/10	0	0.00	0.5	69.40	69.90	-0.5	4,333	-0.01%
2024/04/08	2	69.75	3	69.33	70.00	-1	4,361	-0.02%
2024/04/03	8	66.71	0	0.00	66.70	8	4,271	0.19%
2024/04/02	2	67.80	0	68.30	67.80	2	4,291	0.05%
2024/04/01	0	68.70	2	68.50	68.30	-2	4,275	-0.05%
2024/03/29	0	68.00	0	0.00	68.10	0	4,301	0.00%
2024/03/28	0	68.40	0	0.00	68.20	0	4,347	0.00%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	7	67.86	0.7	67.10	67.10	6.3	4,634	0.14%
2024/03/25	5	68.74	4	68.33	68.10	1	4,637	0.02%
2024/03/22	2	67.90	0	0.00	68.30	2	4,690	0.04%
2024/03/21	1	68.00	0	0.00	67.80	1	4,792	0.02%
2024/03/20	3	67.77	0	0.00	67.70	3	4,949	0.06%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/15	1	69.00	0	0.00	68.50	1	5,158	0.02%
2024/03/13	4	69.83	0	0.00	69.70	4	5,145	0.08%
2024/03/12	3	71.63	9	71.66	71.90	-6	5,096	-0.12%
2024/03/11	6	66.33	3	67.10	67.60	3	4,959	0.06%
2024/03/08	17.1	67.61	0	0.00	67.10	17.1	4,948	0.35%
2024/03/07	11	69.17	11	69.15	68.90	0	4,864	0.00%
2024/03/06	3	70.00	0	0.00	70.10	3	4,820	0.06%
2024/03/05	5	70.56	1	70.70	70.40	4	4,945	0.08%
2024/03/04	7	70.74	3	70.80	70.80	4	4,943	0.08%
2024/03/01	0	0.00	2	71.00	70.70	-2	4,936	-0.04%
2024/02/29	5	68.76	2	69.80	70.70	3	4,946	0.06%
2024/02/27	12	69.74	0.5	70.70	69.40	11.6	4,902	0.24%
2024/02/26	11	70.77	0	0.00	70.60	11	4,906	0.22%
2024/02/23	0	0.00	2	72.30	71.20	-2	4,978	-0.04%
2024/02/22	6	70.63	2	70.80	70.90	4	5,036	0.08%
2024/02/21	10	71.10	0	0.00	70.80	10	5,195	0.19%
2024/02/20	4	71.18	0	0.00	70.90	4	5,293	0.08%
2024/02/19	1	71.90	2.9	71.63	72.20	-1.9	5,303	-0.03%
2024/02/16	0	0.00	0.1	70.00	69.90	-0.1	5,334	0.00%
2024/02/15	0	0.00	0.3	69.10	68.70	-0.3	5,342	0.00%
2024/02/05	5	68.54	0	0.00	69.30	5	5,354	0.09%
2024/02/02	6	69.50	0	0.00	69.10	6	5,451	0.11%
2024/01/31	5	69.18	0	0.00	69.50	5	5,501	0.09%
2024/01/30	3	70.10	2	69.80	69.60	1	5,522	0.02%
2024/01/29	0	0.00	1	70.40	69.80	-1	5,541	-0.02%
2024/01/25	3	69.80	0	0.00	69.70	3	5,675	0.05%
2024/01/24	5.2	69.52	1	70.80	70.80	4.2	5,723	0.07%
2024/01/23	2	68.80	3.2	69.31	69.60	-1.2	5,865	-0.02%
2024/01/22	1	68.70	0	0.00	68.60	1	5,904	0.02%
2024/01/19	0	0.00	3	68.80	69.10	-3	6,009	-0.05%
2024/01/18	2	67.90	0	0.00	68.50	2	6,091	0.03%
2024/01/17	24	68.82	11	69.02	67.70	13	6,163	0.21%
2024/01/16	2	69.86	0	0.00	69.80	2	6,113	0.03%
2024/01/15	0	71.10	0	0.00	70.90	0	6,215	0.00%
2024/01/12	0	0.00	2.1	70.14	70.70	-2.1	6,435	-0.03%
2024/01/11	1	71.30	1	71.50	70.70	0	6,557	0.00%
2024/01/10	7	69.93	3	70.23	70.20	4	6,941	0.06%
2024/01/09	12	71.35	6	71.08	70.90	6	7,154	0.08%
2024/01/08	1	72.70	1	73.20	72.30	0	7,691	0.00%
2024/01/05	2	72.35	1	72.80	72.40	1	8,913	0.01%
2024/01/03	1	73.51	0	0.00	73.10	1	9,285	0.01%
2024/01/02	0	0.00	3	74.97	74.80	-3	9,265	-0.03%
2023/12/29	5	74.90	2	75.20	74.80	3	9,295	0.03%
2023/12/28	2	74.10	2	74.35	74.60	0	9,415	0.00%
2023/12/27	15	73.20	0	0.00	73.30	15	9,442	0.16%
2023/12/26	0.8	72.88	0	0.00	72.70	0.8	9,545	0.01%
2023/12/25	4.1	72.51	0	0.00	72.80	4.1	9,755	0.04%
2023/12/22	11.1	72.50	3.1	73.04	72.20	7.9	9,944	0.08%
2023/12/21	31	72.78	8	72.85	72.70	23	9,849	0.23%
2023/12/20	2	73.95	1	74.40	74.10	1	9,898	0.01%
2023/12/19	7	73.77	1	74.30	74.00	6	9,935	0.06%
2023/12/18	19	74.96	2	74.95	74.40	17	9,995	0.17%
2023/12/15	11.1	76.01	0	0.00	75.50	11.1	10,188	0.11%
2023/12/14	0	76.90	6	77.08	77.30	-6	10,213	-0.06%
2023/12/13	17.4	76.50	3	77.07	76.00	14.4	10,171	0.14%
2023/12/12	0	0.00	6.1	78.02	77.80	-6.1	10,053	-0.06%
2023/12/11	1	78.00	2	77.90	78.00	-1	10,108	-0.01%
2023/12/08	3.2	77.34	1	77.20	77.20	2.2	10,156	0.02%
2023/12/07	0	0.00	0.2	78.00	77.60	-0.2	10,186	0.00%
2023/12/06	3	77.63	3.3	78.26	77.80	-0.3	10,240	0.00%
2023/12/05	0.1	76.90	5	76.74	77.00	-5	10,270	-0.05%
2023/12/04	1.1	76.66	2	77.10	76.50	-0.9	10,336	-0.01%
2023/11/30	24.6	76.79	3	76.60	76.90	21.6	10,662	0.20%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	2	77.95	78.40	-2	11,565	-0.02%
2023/11/27	2	77.45	0	0.00	77.10	2	11,759	0.02%
2023/11/24	1	78.50	1	78.50	78.50	0	12,164	0.00%
2023/11/22	3.3	77.76	0	0.00	77.70	3.3	12,453	0.03%
2023/11/21	0.2	79.00	2	79.15	79.00	-1.8	12,370	-0.01%
2023/11/20	7.8	78.26	0	0.00	78.00	7.8	12,279	0.06%
2023/11/17	1	79.90	4	79.75	80.20	-3	12,116	-0.02%
2023/11/16	0	0.00	2	79.25	79.10	-2	12,025	-0.02%
2023/11/15	2	79.15	9.1	79.08	78.50	-7.1	11,968	-0.06%
2023/11/14	0.1	77.60	0.1	78.20	77.90	0.1	11,858	0.00%
2023/11/13	0	0.00	1	77.90	77.60	-1	11,869	-0.01%
2023/11/10	5.2	77.79	3	77.93	77.10	2.2	11,883	0.02%
2023/11/09	1	78.50	1.2	79.01	79.20	-0.2	11,857	0.00%
2023/11/08	2	78.70	1	79.50	78.60	1	12,001	0.01%
2023/11/07	5	78.64	9.1	78.81	79.10	-4.1	12,008	-0.03%
2023/11/06	2	78.85	4	79.00	78.80	-2	12,036	-0.02%
2023/11/03	6	78.17	9.2	78.71	78.20	-3.1	12,143	-0.03%
2023/11/02	4	77.20	8	76.76	77.40	-4	12,086	-0.03%
2023/11/01	5	74.58	1.5	74.85	75.00	3.5	12,009	0.03%
2023/10/31	24.3	75.33	2	76.90	74.10	22.3	11,946	0.19%
2023/10/30	2.1	76.86	4	76.80	76.90	-1.9	11,861	-0.02%
2023/10/27	13.5	77.73	2.2	77.80	77.30	11.3	11,890	0.10%
2023/10/26	11	78.50	2	79.65	78.20	9	11,957	0.08%
2023/10/25	5.1	80.62	5	80.94	80.10	0.1	11,962	0.00%
2023/10/24	4	78.62	16	78.03	79.00	-12	12,043	-0.10%
2023/10/23	19.5	78.23	7.2	78.10	77.80	12.3	12,066	0.10%
2023/10/20	16.4	79.41	6.1	78.83	79.10	10.3	12,142	0.09%
2023/10/19	23	80.15	22	80.86	81.40	1	12,052	0.01%
2023/10/18	44.1	81.70	33.3	82.21	80.10	10.8	12,069	0.09%
2023/10/17	28.2	82.47	7.1	81.55	81.10	21.1	11,808	0.18%
2023/10/16	31.5	84.99	15.2	86.14	83.00	16.3	11,705	0.14%
2023/10/13	106	87.02	106.3	87.64	85.10	-0.3	11,340	0.00%	大買/大賣/
2023/10/12	10.8	82.86	26.2	82.15	84.00	-15.3	10,331	-0.15%
2023/10/11	10.1	79.69	13	78.92	78.80	-2.9	10,484	-0.03%
2023/10/06	2	78.70	1	78.80	78.90	1	10,709	0.01%
2023/10/05	5	78.56	0.1	78.70	78.40	5	10,747	0.05%
2023/10/04	7.9	78.64	4.1	78.67	78.40	3.8	10,777	0.03%
2023/10/03	6	81.43	3	81.17	80.50	3	10,670	0.03%
2023/10/02	6	82.35	2	82.20	82.00	4	10,679	0.04%
2023/09/28	8	84.79	7.1	84.72	83.00	0.9	10,776	0.01%
2023/09/27	4	85.40	7.2	85.58	86.00	-3.2	10,746	-0.03%
2023/09/26	1.1	84.17	0.1	84.22	83.70	1	10,621	0.01%
2023/09/25	6	84.33	4.6	84.82	84.30	1.4	10,678	0.01%
2023/09/22	3	79.67	7.1	81.90	82.50	-4.1	10,638	-0.04%
2023/09/21	10.1	81.31	0	0.00	80.60	10.1	10,613	0.10%
2023/09/20	21.4	84.66	8.1	83.37	82.20	13.3	10,624	0.13%
2023/09/19	2	84.85	7.5	85.16	84.60	-5.5	10,450	-0.05%
2023/09/18	3	83.33	5.2	83.44	83.30	-2.2	10,335	-0.02%
2023/09/15	5	82.86	0.1	83.27	82.90	4.9	10,380	0.05%
2023/09/14	3	83.93	2.1	83.46	83.80	0.9	10,412	0.01%
2023/09/13	1	83.00	7.1	83.68	83.90	-6.1	10,425	-0.06%
2023/09/12	3	81.67	1	81.30	81.30	2	10,631	0.02%
2023/09/11	7	81.96	18.1	82.66	81.20	-11.1	10,647	-0.10%
2023/09/08	11	83.46	9.3	83.36	82.60	1.8	10,628	0.02%
2023/09/07	5	83.94	4.3	83.72	84.50	0.7	10,632	0.01%
2023/09/06	14	83.88	5	84.11	83.20	9	10,618	0.08%
2023/09/05	52	85.59	45.1	85.18	85.20	7	10,593	0.07%
2023/09/04	37	87.22	34.2	87.64	85.70	2.8	10,510	0.03%
2023/09/01	9	85.90	24.3	86.13	85.30	-15.3	9,982	-0.15%
2023/08/31	6	84.13	16.1	83.86	83.40	-10.1	9,779	-0.10%
2023/08/30	12	82.69	31.1	82.29	83.70	-19	9,882	-0.19%
2023/08/29	1	79.80	10.2	78.60	79.80	-9.2	9,712	-0.09%
2023/08/28	5	77.00	9	77.14	75.70	-4	10,084	-0.04%
2023/08/25	0.2	75.10	2	75.10	75.00	-1.8	10,409	-0.02%
2023/08/23	0	0.00	5	74.80	74.70	-5	11,529	-0.04%
2023/08/22	1	74.30	0	0.00	74.30	1	11,663	0.01%
2023/08/18	0	74.74	0	0.00	74.70	0	12,263	0.00%
2023/08/17	0	0.00	1	75.50	75.60	-1	12,610	-0.01%
2023/08/16	3.3	73.17	0	0.00	73.20	3.3	12,960	0.03%
2023/08/15	1.3	74.49	1.2	75.43	74.30	0.1	13,037	0.00%
2023/08/14	23.1	74.90	11	74.65	73.40	12.1	13,253	0.09%
2023/08/11	16	78.63	15	79.12	77.50	1	13,487	0.01%
2023/08/10	5	78.22	0	0.00	77.90	5	13,636	0.04%
2023/08/09	5.8	80.07	3	82.06	79.20	2.7	13,659	0.02%
2023/08/08	4	79.53	0	0.00	79.70	4	13,666	0.03%
2023/08/07	0	0.00	0.1	81.17	80.50	-0.1	13,852	0.00%
2023/08/04	2	80.60	0.2	80.69	80.70	1.8	13,957	0.01%
2023/08/02	5	80.94	4.1	80.66	80.10	0.9	13,997	0.01%
2023/08/01	6	81.60	5.2	81.23	81.00	0.8	13,969	0.01%
2023/07/31	8	82.78	11.8	83.05	82.00	-3.8	13,957	-0.03%
2023/07/28	0	0.00	1.3	81.16	81.60	-1.3	13,918	-0.01%
2023/07/27	1	80.80	4.2	80.58	81.00	-3.2	13,982	-0.02%
2023/07/26	1	78.80	3	78.50	77.70	-2	13,895	-0.01%
2023/07/25	5	79.30	3.2	79.94	79.80	1.8	13,936	0.01%
2023/07/24	22	77.27	22	76.84	76.20	0	13,873	0.00%
2023/07/21	1	77.30	3	77.77	77.40	-2	13,893	-0.01%
2023/07/20	11	78.56	1	78.04	78.20	10	14,010	0.07%
2023/07/19	5.1	79.37	0	0.00	79.00	5.1	13,983	0.04%
2023/07/18	14.4	81.38	9.6	82.43	80.20	4.8	14,165	0.03%
2023/07/17	12.1	84.38	7.2	84.52	84.40	4.9	14,604	0.03%
2023/07/14	16	86.39	21.4	86.48	85.50	-5.4	15,027	-0.04%
2023/07/13	5	83.10	21.6	83.12	84.00	-16.6	15,484	-0.11%
2023/07/12	1	80.00	1.2	80.66	80.20	-0.2	15,701	0.00%
2023/07/11	4	80.18	7.2	80.36	80.00	-3.2	16,083	-0.02%
2023/07/10	4	81.80	5.3	82.13	81.30	-1.3	16,401	-0.01%
2023/07/07	0	0.00	1.8	82.88	82.30	-1.8	16,394	-0.01%
2023/07/06	1	82.80	16	83.25	83.50	-15	16,360	-0.09%
2023/07/05	3	82.13	10.3	82.51	81.80	-7.3	16,184	-0.04%
2023/07/04	6	83.27	6	82.75	82.40	0	16,023	0.00%
2023/07/03	8	82.25	0.1	82.00	81.80	8	16,017	0.05%
2023/06/30	7	82.53	1	82.50	82.60	6	15,975	0.04%
2023/06/29	2	80.80	0	0.00	80.50	2	15,906	0.01%
2023/06/28	2.1	80.86	3	81.67	80.80	-1	15,888	-0.01%
2023/06/27	22.1	80.95	11	80.63	79.40	11.1	15,857	0.07%
2023/06/26	19.1	81.45	17.2	81.66	82.00	1.9	15,917	0.01%
2023/06/21	7.5	82.39	2	82.60	82.00	5.5	16,007	0.03%
2023/06/20	12	83.23	12	83.64	83.10	0	16,009	0.00%
2023/06/19	18	83.26	10	83.50	83.40	8	16,067	0.05%
2023/06/16	15	85.96	5	85.98	83.70	10	16,268	0.06%
2023/06/15	4	87.50	4.5	87.59	87.70	-0.5	16,050	0.00%
2023/06/14	0	0.00	1	87.50	87.40	-1	16,092	-0.01%
2023/06/13	1	87.20	1	88.50	87.10	0	16,261	0.00%
2023/06/12	1	86.90	4	87.78	86.80	-3	16,486	-0.02%
2023/06/09	21	87.52	22	87.87	87.80	-1	16,587	-0.01%
2023/06/08	8	87.75	1	90.00	87.10	7	16,894	0.04%
2023/06/07	13	89.88	16	89.89	89.70	-3	17,277	-0.02%
2023/06/06	8	88.56	4	89.28	88.50	4	17,427	0.02%
2023/06/05	9	92.42	6.1	92.27	90.60	2.9	17,463	0.02%
2023/06/02	19	90.77	5	91.00	90.60	14	17,273	0.08%
2023/06/01	26	91.60	45	91.36	89.60	-19	17,110	-0.11%
2023/05/31	9	86.02	13.1	86.78	87.60	-4.1	16,730	-0.02%
2023/05/30	58	87.03	67.1	86.86	86.60	-9.1	16,779	-0.05%
2023/05/29	4	82.98	3	83.53	82.80	1	16,189	0.01%
2023/05/26	8	82.69	4	83.10	82.20	4	16,720	0.02%
2023/05/25	58.1	84.66	47	84.98	83.40	11.1	16,790	0.07%
2023/05/24	10	84.25	12	83.82	85.30	-2	16,784	-0.01%
2023/05/23	17	84.34	16	84.51	83.70	1	16,779	0.01%
2023/05/22	9	83.09	17	83.14	84.20	-8	16,625	-0.05%
2023/05/19	0	0.00	1.1	80.57	80.40	-1.1	16,605	-0.01%
2023/05/18	3	81.77	15.2	81.83	81.80	-12.2	17,232	-0.07%
2023/05/17	7.2	80.93	7	81.46	81.10	0.2	17,202	0.00%
2023/05/16	4	78.50	11	78.91	79.60	-7	16,929	-0.04%
2023/05/15	1	77.00	4	77.55	76.70	-3	16,975	-0.02%
2023/05/12	17	76.82	4	76.58	78.30	13	17,522	0.07%
2023/05/11	17	76.82	4	76.58	75.90	13	17,605	0.07%
2023/05/10	1	78.00	13	78.51	79.10	-12	17,858	-0.07%
2023/05/09	3	77.13	7	77.27	77.10	-4	18,040	-0.02%
2023/05/08	5	78.10	6	78.12	78.10	-1	18,373	-0.01%
2023/05/04	35	77.23	37	77.23	77.80	-2	20,127	-0.01%
2023/05/03	21	78.61	15	77.67	77.60	6	20,629	0.03%
2023/05/02	34	80.38	25	80.94	80.00	9	21,995	0.04%
2023/04/28	39	80.99	37	81.58	80.60	2	22,329	0.01%
2023/04/27	25	79.79	21	80.47	80.50	4	22,911	0.02%
2023/04/26	31	78.92	35	79.26	79.80	-4	23,222	-0.02%
2023/04/25	22	79.65	7	79.37	78.50	15	23,224	0.06%
2023/04/24	11	79.45	17	80.55	80.90	-6	23,268	-0.03%
2023/04/21	25	80.29	30	80.65	80.30	-5	23,333	-0.02%
2023/04/20	45.1	80.56	35	81.97	82.00	10.1	23,300	0.04%
2023/04/19	28	84.80	32.9	84.83	83.20	-4.9	23,430	-0.02%
2023/04/18	51	84.84	45.3	84.63	85.70	5.7	23,376	0.02%
2023/04/17	6	81.03	29	81.54	81.80	-23	22,746	-0.10%
2023/04/14	4	79.75	17	78.12	79.10	-13	22,664	-0.06%
2023/04/13	13.3	77.50	24	77.79	77.60	-10.7	22,469	-0.05%
2023/04/12	1	75.80	8	75.54	75.60	-7	22,228	-0.03%
2023/04/11	40	75.58	26	75.27	74.70	14	22,378	0.06%
2023/04/10	21	74.12	21	74.31	74.80	0	22,442	0.00%
2023/04/07	10	74.30	11	74.29	74.30	-1	22,682	0.00%
2023/04/06	14	74.04	13	73.69	73.70	1	22,946	0.00%
2023/03/31	14	76.76	13	75.43	75.20	1	23,097	0.00%
2023/03/30	14	76.03	18	76.73	76.50	-4	23,290	-0.02%
2023/03/29	16	75.60	8	75.51	75.60	8	23,597	0.03%
2023/03/28	17	74.58	14	74.69	74.50	3	24,135	0.01%
2023/03/27	10	77.31	7	76.73	75.50	3	24,251	0.01%
2023/03/24	13	77.91	18	78.54	78.80	-5	24,380	-0.02%
2023/03/23	16	76.95	15	77.47	77.50	1	24,792	0.00%
2023/03/22	20	78.17	5	77.66	76.40	15	25,520	0.06%
2023/03/21	11.1	77.67	12.5	77.72	77.30	-1.4	25,958	-0.01%
2023/03/20	8	75.88	8	75.79	75.80	0	26,583	0.00%
2023/03/17	4	75.55	5	75.40	75.70	-1	26,757	0.00%
2023/03/16	3.2	74.48	5	75.68	73.90	-1.8	27,143	-0.01%
2023/03/15	6	76.90	8	76.90	75.90	-2	27,463	-0.01%
2023/03/14	6.1	75.17	6	74.85	75.50	0.1	27,639	0.00%
2023/03/13	17.5	74.86	17	74.60	76.00	0.5	27,805	0.00%
2023/03/10	35.1	73.24	8	72.45	72.40	27.1	28,035	0.10%
2023/03/09	13.1	76.56	4.5	76.46	76.00	8.6	28,440	0.03%
2023/03/08	17	77.88	27	77.48	77.60	-10	29,589	-0.03%
2023/03/07	61.1	79.40	63	79.34	79.20	-1.9	31,679	-0.01%
2023/03/06	2.1	78.61	3	79.00	79.00	-0.9	32,545	0.00%
2023/03/03	5.1	78.12	3	78.70	78.10	2.1	33,580	0.01%
2023/03/02	15.4	79.32	8	80.10	78.80	7.4	33,809	0.02%
2023/03/01	7.4	82.36	16	82.61	81.60	-8.6	34,331	-0.03%
2023/02/24	45.3	81.43	39.1	82.19	81.30	6.3	34,926	0.02%
2023/02/23	15	78.59	15	78.63	80.00	0	35,006	0.00%
2023/02/22	12.1	78.57	3	78.23	78.10	9.1	35,078	0.03%
2023/02/21	4	81.05	9	81.70	80.90	-5	35,210	-0.01%
2023/02/20	7	80.20	6	80.38	80.60	1	35,453	0.00%
2023/02/17	18.1	80.69	11	81.27	80.00	7.1	36,109	0.02%
2023/02/16	28	81.88	28.2	81.71	81.50	-0.2	36,232	0.00%
2023/02/15	5	78.36	19	78.56	77.90	-14	35,580	-0.04%
2023/02/14	3	77.47	12	77.28	77.20	-9	35,384	-0.03%
2023/02/13	10	77.87	1	78.60	77.50	9	35,365	0.03%
2023/02/10	25.1	79.22	19.1	79.23	79.00	6	35,162	0.02%
2023/02/09	8	76.98	10	77.65	76.90	-2	34,580	-0.01%
2023/02/08	36	77.11	25	77.07	77.80	11	34,426	0.03%
2023/02/07	34	77.40	25	77.76	77.80	9	34,045	0.03%
2023/02/06	91	77.84	62	78.53	77.50	29	33,809	0.09%
2023/02/03	64	79.44	57.2	78.68	78.10	6.8	33,486	0.02%
2023/02/02	84	83.09	86.5	83.07	79.50	-2.5	32,779	-0.01%
2023/02/01	40	83.62	52.8	83.51	84.50	-12.8	31,891	-0.04%
2023/01/31	66.1	79.67	90.5	79.87	82.90	-24.4	31,435	-0.08%
2023/01/30	35	75.61	57	76.86	78.10	-22	30,031	-0.07%
2023/01/17	50.5	70.48	26	70.62	71.00	24.5	29,893	0.08%
2023/01/16	2	68.85	12	68.49	69.20	-10	29,626	-0.03%
2023/01/13	3	66.90	5	66.54	66.80	-2	29,718	-0.01%
2023/01/12	8	66.44	14	66.09	66.20	-6	29,684	-0.02%
2023/01/11	2	66.80	12	67.01	66.50	-10	29,471	-0.03%
2023/01/10	46	68.45	42	68.07	67.20	4	29,388	0.01%
2023/01/09	11	67.70	16	68.33	68.20	-5	29,198	-0.02%
2023/01/06	19	65.93	17	66.39	66.20	2	28,481	0.01%
2023/01/05	30	65.62	32	65.79	65.70	-2	27,989	-0.01%
2023/01/04	51	63.78	67	64.44	65.70	-16	27,698	-0.06%
2023/01/03	5	63.12	7.5	63.03	63.20	-2.5	27,350	-0.01%
2022/12/30	53	62.29	55.3	61.70	62.00	-2.3	27,175	-0.01%
2022/12/29	21	60.10	16.2	61.15	61.40	4.8	27,061	0.02%
2022/12/28	14	61.81	22	61.65	61.60	-8	26,892	-0.03%
2022/12/27	9	61.60	12	61.83	61.90	-3	26,747	-0.01%
2022/12/26	20	59.85	18	61.06	61.10	2	26,468	0.01%
2022/12/23	19	59.23	26	59.40	59.10	-7	26,197	-0.03%
2022/12/22	17	60.24	16	60.37	59.70	1	25,954	0.00%
2022/12/21	48	61.08	32	61.16	60.00	16	25,720	0.06%
2022/12/20	27	62.60	9	62.18	61.40	18	25,370	0.07%
2022/12/19	62	64.16	72.1	64.10	64.20	-10.1	24,857	-0.04%
2022/12/16	14	64.89	16	64.33	64.10	-2	24,654	-0.01%
2022/12/15	64	67.31	40	66.77	66.50	24	24,382	0.10%
2022/12/14	34	67.10	35.3	67.47	66.80	-1.3	23,822	-0.01%
2022/12/13	48	65.76	37	65.26	65.00	11	23,062	0.05%
2022/12/12	55	64.07	49	65.13	66.60	6	22,467	0.03%
2022/12/09	8	63.03	7	62.14	62.30	1	21,593	0.00%
2022/12/08	14.1	61.80	10	62.51	63.00	4.1	21,338	0.02%
2022/12/07	21	63.50	12.5	64.13	63.40	8.5	20,901	0.04%
2022/12/06	32	65.12	35.5	65.13	64.90	-3.5	20,373	-0.02%
2022/12/05	16	67.24	41.8	66.90	66.90	-25.8	19,893	-0.13%
2022/12/02	63.3	67.91	40	67.30	66.70	23.3	19,576	0.12%
2022/12/01	38	67.12	43	67.22	67.90	-5	18,949	-0.03%
2022/11/30	50.3	65.04	64.3	64.95	65.20	-14	18,126	-0.08%
2022/11/29	132.2	66.08	138.4	66.43	63.70	-6.2	16,812	-0.04%	大買/大賣/
2022/11/28	84.1	61.64	144.1	62.24	64.80	-60.1	14,714	-0.41%	大賣/
2022/11/25	186	60.14	175	60.14	60.60	11	14,089	0.08%	大買/大賣/
2022/11/24	41	57.04	77	57.18	57.70	-36	12,958	-0.28%
2022/11/23	74.2	57.13	38	56.71	57.10	36.2	12,521	0.29%
2022/11/22	42	54.69	118	54.72	54.90	-76	11,541	-0.66%	大賣/
2022/11/21	36.1	52.40	48.1	52.70	54.10	-12	10,587	-0.11%
2022/11/18	34.2	49.41	2	49.25	49.20	32.2	9,933	0.32%
2022/11/17	15	50.85	10	51.52	50.20	5	9,704	0.05%
2022/11/16	43.1	49.84	50.1	49.93	50.90	-7	9,257	-0.08%
2022/11/15	42.1	49.93	57	50.31	51.10	-14.9	8,791	-0.17%
2022/11/14	15	48.01	109.3	48.15	49.50	-94.3	7,961	-1.18%	大賣/
2022/11/11	0	0.00	3	45.15	45.00	-3	7,484	-0.04%
2022/11/10	12	44.89	10	44.92	44.40	2	7,462	0.03%
2022/11/09	15	45.57	3	45.60	44.80	12	7,416	0.16%
2022/11/08	3	45.77	0	0.00	45.35	3	7,303	0.04%
2022/11/07	6	45.55	6	45.71	45.75	0	7,330	0.00%
2022/11/04	7	44.09	2	44.00	45.05	5	7,310	0.07%
2022/11/03	6	44.62	15	44.85	44.45	-9	7,270	-0.12%
2022/11/02	6	45.62	0	0.00	45.20	6	7,337	0.08%
2022/11/01	4	45.30	15	45.30	45.60	-11	7,586	-0.14%
2022/10/31	56.7	46.07	52	46.35	45.60	4.7	7,566	0.06%
2022/10/28	41	46.14	16	46.00	45.75	25	7,556	0.33%
2022/10/27	8	45.29	38	46.02	46.55	-30	7,447	-0.40%
2022/10/26	2	44.65	17	44.97	44.40	-15	7,331	-0.20%
2022/10/25	42	44.59	26	44.71	44.30	16	7,207	0.22%
2022/10/24	58.1	45.80	63	46.00	46.00	-4.9	6,936	-0.07%
2022/10/21	30	44.31	108.7	44.27	45.05	-78.7	6,516	-1.21%	大賣/
2022/10/20	30	41.70	2	41.90	41.35	28	5,996	0.47%
2022/10/19	7	43.15	3.6	43.49	43.00	3.4	5,965	0.06%
2022/10/18	6	43.33	12	43.62	42.80	-6	6,023	-0.10%
2022/10/17	6	43.02	37	42.98	43.45	-31	6,156	-0.50%
2022/10/14	15	42.40	8	42.18	42.80	7	6,177	0.11%
2022/10/13	8	41.53	15	42.35	41.05	-7	6,136	-0.11%
2022/10/12	4	40.90	0	0.00	41.05	4	6,071	0.07%
2022/10/11	13	41.24	3	42.05	40.80	10	6,175	0.16%
2022/10/07	9	42.98	7	42.41	42.90	2	6,221	0.03%
2022/10/05	0	0.00	4	42.23	41.20	-4	6,646	-0.06%
2022/10/03	0	0.00	16	40.95	40.75	-16	7,032	-0.23%
2022/09/30	8	40.58	5	40.80	41.05	3	7,162	0.04%
2022/09/28	6	41.47	10	41.40	41.20	-4	7,355	-0.05%
2022/09/27	10	42.95	27	42.61	42.65	-17	7,378	-0.23%
2022/09/26	7	41.81	17	42.31	41.85	-10	7,436	-0.13%
2022/09/23	7	42.76	0	0.00	42.85	7	7,635	0.09%
2022/09/22	7	42.46	11	43.18	43.45	-4	7,823	-0.05%
2022/09/21	4	42.78	0	0.00	42.60	4	8,031	0.05%
2022/09/20	3	42.95	6	43.04	43.30	-3	8,266	-0.04%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/16	0	0.00	2	42.10	41.95	-2	8,792	-0.02%
2022/09/15	10	42.15	0	0.00	42.05	10	9,548	0.10%
2022/09/12	8	42.14	9	42.43	42.30	-1	10,661	-0.01%
2022/09/08	0	0.00	2	42.05	42.35	-2	10,844	-0.02%
2022/09/07	5	41.71	0	0.00	41.85	5	11,040	0.05%
2022/09/06	4	42.31	120	42.50	42.05	-116	11,057	-1.05%	大賣/鉅額交易
2022/09/02	8	42.86	10	43.53	43.85	-2	11,015	-0.02%
2022/09/01	32	43.09	46	43.20	43.20	-14	10,804	-0.13%
2022/08/30	0	0.00	5.2	40.80	40.60	-5.2	10,489	-0.05%
2022/08/29	1	40.05	56	40.05	40.15	-55	10,523	-0.52%
2022/08/26	0.1	40.25	0	0.00	41.00	0.1	10,537	0.00%
2022/08/25	0	0.00	1	40.35	39.85	-1	10,558	-0.01%
2022/08/24	10	40.70	0	0.00	40.70	10	10,758	0.09%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/22	1.2	40.95	0	0.00	40.85	1.2	10,847	0.01%
2022/08/19	0.1	41.48	14	41.40	41.30	-13.9	10,809	-0.13%
2022/08/18	1	41.55	0	0.00	41.50	1	10,867	0.01%
2022/08/17	5	42.10	6	42.00	41.95	-1	10,930	-0.01%
2022/08/15	1	42.40	5	42.85	42.55	-4	10,870	-0.04%
2022/08/10	0	0.00	11	41.92	41.95	-11	10,869	-0.10%
2022/08/09	2	41.58	25	41.46	42.20	-23	10,889	-0.21%
2022/08/08	58.1	40.18	25	40.22	41.45	33.1	10,907	0.30%
2022/08/05	6	43.96	0	0.00	43.80	6	10,664	0.06%
2022/08/04	18.1	43.42	2	43.35	43.25	16.1	10,610	0.15%
2022/08/03	7	44.31	0	0.00	44.05	7	10,503	0.07%
2022/08/02	4	44.93	2	45.05	45.10	2	10,414	0.02%
2022/08/01	3	45.23	2	45.30	45.55	1	10,361	0.01%
2022/07/29	3	45.42	8	45.77	45.75	-5	10,334	-0.05%
2022/07/28	15	45.51	2	45.90	45.45	13	10,296	0.13%
2022/07/27	15	45.85	2	46.10	46.20	13	10,234	0.13%
2022/07/26	3	46.07	10	46.00	45.55	-7	10,166	-0.07%
2022/07/25	30	44.79	14	45.39	45.80	16	10,061	0.16%
2022/07/22	30	45.70	2	45.75	45.95	28	9,867	0.28%
2022/07/21	15	46.58	11	46.86	46.95	4	9,614	0.04%
2022/07/20	17	47.95	2	48.10	47.50	15	9,444	0.16%
2022/07/19	8	48.04	5	48.36	48.05	3	9,371	0.03%
2022/07/18	10	47.75	14	48.50	48.50	-4	9,321	-0.04%
2022/07/15	8	48.14	13	48.12	48.00	-5	9,207	-0.05%
2022/07/14	30	48.92	15	48.96	49.00	15	9,075	0.17%
2022/07/13	107	48.74	94	48.72	49.00	13	8,896	0.15%	大買/
2022/07/12	15	46.35	59	46.54	46.90	-44	8,479	-0.52%
2022/07/11	47	46.33	34	46.19	46.10	13	8,246	0.16%
2022/07/08	0	0.00	8	44.63	44.70	-8	8,045	-0.10%
2022/07/07	15.1	42.47	5	43.85	43.70	10.1	7,907	0.13%
2022/07/06	10	43.02	3	43.00	42.50	7	7,786	0.09%
2022/07/05	0	44.40	0	0.00	44.50	0	7,651	0.00%
2022/07/04	2	45.25	0	0.00	44.40	2	7,573	0.03%
2022/07/01	25	45.42	0	0.00	44.40	25	7,468	0.34%
2022/06/30	26	47.68	0.5	47.65	47.20	25.5	7,202	0.35%
2022/06/29	20	47.56	0	0.00	47.50	20	6,978	0.29%
2022/06/28	27	48.61	0	0.00	48.35	27	6,707	0.40%
2022/06/27	27	49.17	2	50.00	50.20	25	6,443	0.39%
2022/06/24	26	49.78	30.5	49.78	50.00	-4.5	6,089	-0.07%
2022/06/23	42	50.55	61	51.33	50.50	-19	5,800	-0.33%
2022/06/22	34	49.18	42	49.58	49.10	-8	4,986	-0.16%
2022/06/21	7	48.12	65	47.62	49.75	-58	4,553	-1.27%
2022/06/20	33	45.23	10.2	45.73	45.30	22.8	3,987	0.57%
2022/06/17	7	45.90	54	46.19	46.10	-47	3,770	-1.25%
2022/06/16	0	0.00	22	46.45	45.80	-22	3,557	-0.62%
2022/06/15	2	45.65	5	45.75	45.40	-3	3,336	-0.09%
2022/06/14	14	44.33	0	0.00	44.80	14	3,285	0.43%
2022/06/13	0	0.00	40	45.31	45.40	-40	3,201	-1.25%
2022/06/10	5	44.94	7	45.09	45.40	-2	3,116	-0.06%
2022/06/09	3	45.10	2	45.15	45.20	1	3,089	0.03%
2022/06/08	1	44.40	2	44.70	44.35	-1	3,099	-0.03%
2022/06/07	6	44.31	2	44.25	44.35	4	3,070	0.13%
2022/06/06	5	44.75	0	0.00	44.70	5	3,007	0.17%
2022/06/02	14	45.20	11	45.81	45.15	3	3,005	0.10%
2022/06/01	8	45.76	36.1	45.66	45.80	-28.1	2,937	-0.96%
2022/05/31	0	0.00	21	44.18	44.45	-21	2,668	-0.79%
2022/05/30	0	0.00	3	43.63	43.70	-3	2,530	-0.12%
2022/05/26	1	43.85	31	43.51	43.15	-30	2,442	-1.23%
2022/05/25	2	43.15	37	43.08	43.15	-35	2,352	-1.49%
2022/05/24	0	0.00	2	42.00	42.15	-2	2,309	-0.09%
2022/05/20	1	41.95	2	42.40	41.95	-1	2,280	-0.04%
2022/05/19	0	0.00	1	42.00	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	5	41.85	42.05	-5	2,204	-0.23%
2022/05/17	0	0.00	1	41.90	41.95	-1	2,198	-0.05%
2022/05/16	5	41.74	13	41.36	42.00	-8	2,128	-0.38%
2022/05/13	10	39.95	1	40.30	40.10	9	1,945	0.46%
2022/05/11	4	38.25	0	0.00	38.65	4	1,865	0.21%
2022/05/10	2	38.10	2	38.65	38.65	0	1,859	0.00%
2022/05/09	3	38.88	0	0.00	38.70	3	1,865	0.16%
2022/05/05	0	0.00	1	40.15	40.05	-1	1,837	-0.05%
2022/05/04	1	40.05	0	0.00	40.10	1	1,849	0.05%
2022/04/27	2	39.20	2	39.80	39.60	0	1,972	0.00%
2022/04/25	3	40.12	0	0.00	40.10	3	2,081	0.14%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/21	15	41.17	4	41.46	41.10	11	2,154	0.51%
2022/04/20	0	0.00	2	40.78	40.95	-2	2,209	-0.09%
2022/04/19	0	40.15	0	0.00	40.35	0	2,202	0.00%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/04/15	0	0.00	1	40.65	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	4	40.68	40.50	-4	2,350	-0.17%
2022/04/11	2	39.33	0	0.00	39.10	2	2,555	0.08%
2022/04/07	1	40.20	1	40.25	39.90	0	2,754	0.00%
2022/04/06	0	0.00	2	40.75	40.55	-2	2,779	-0.07%
2022/03/31	1	40.80	0	0.00	40.70	1	2,820	0.04%
2022/03/30	0	0.00	2	40.80	40.65	-2	2,877	-0.07%
2022/03/29	0	0.00	2	40.65	40.50	-2	2,871	-0.07%
2022/03/28	4	40.03	0	0.00	40.10	4	2,875	0.14%
2022/03/25	3	40.33	2	40.60	40.40	1	2,888	0.03%
2022/03/24	1	40.25	1	40.65	40.55	0	2,930	0.00%
2022/03/22	0	0.00	1	40.30	40.30	-1	2,996	-0.03%
2022/03/17	0	0.00	3	39.57	39.60	-3	3,024	-0.10%
2022/03/15	2	38.70	0	0.00	38.85	2	3,033	0.07%
2022/03/14	2	39.15	0	0.00	39.10	2	3,026	0.07%
2022/03/11	6	39.38	0	0.00	39.05	6	3,025	0.20%
2022/03/10	0	0.00	6	40.35	40.30	-6	2,959	-0.20%
2022/03/08	6	39.07	1	38.95	38.90	5	2,973	0.17%
2022/03/07	14	40.09	0	0.00	39.70	14	2,936	0.48%
2022/03/03	0	0.00	2	41.30	41.25	-2	2,969	-0.07%
2022/03/01	0	0.00	7	41.50	41.35	-7	3,084	-0.23%
2022/02/25	1	40.60	0	0.00	40.85	1	3,128	0.03%
2022/02/24	17	41.16	0	0.00	40.70	17	3,250	0.52%
2022/02/22	59	41.99	2	42.25	41.75	57	3,515	1.62%
2022/02/21	12	42.98	12	42.86	42.75	0	3,568	0.00%
2022/02/18	10	42.20	0	0.00	42.40	10	3,706	0.27%
2022/02/17	10	42.49	1	42.35	42.25	9	3,963	0.23%
2022/02/16	25	41.72	3	41.70	41.70	22	3,962	0.56%
2022/02/15	34	41.62	0	0.00	41.55	34	4,040	0.84%
2022/02/10	2	41.78	0	0.00	41.85	2	4,201	0.05%
2022/02/09	1	41.85	0	0.00	42.00	1	4,231	0.02%
2022/01/26	1	40.90	0	0.00	40.80	1	4,330	0.02%
2022/01/25	10	40.85	10	40.90	40.80	0	4,417	0.00%
2022/01/21	5	41.35	10	41.60	41.35	-5	4,537	-0.11%
2022/01/20	1	42.10	1	42.20	42.00	0	4,538	0.00%
2022/01/19	20	42.16	42	41.85	41.80	-22	4,576	-0.48%
2022/01/18	5	42.85	1	42.90	42.75	4	4,557	0.09%
2022/01/17	11	43.10	0	0.00	43.10	11	4,644	0.24%
2022/01/14	7	43.69	17	43.69	43.55	-10	4,736	-0.21%
2022/01/13	5	43.67	10	43.55	43.45	-5	4,898	-0.10%
2022/01/11	5	42.65	1	42.80	42.75	4	5,175	0.08%
2022/01/10	5	43.05	1	43.15	43.30	4	5,515	0.07%
2022/01/07	1	43.95	16.1	43.89	43.60	-15.1	5,730	-0.26%
2022/01/06	0	0.00	1.5	43.44	43.60	-1.5	5,794	-0.03%
2022/01/05	5	43.45	28	43.59	43.55	-23	5,988	-0.38%
2022/01/04	6	43.12	9	42.94	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	29	42.93	42.85	-29	6,645	-0.44%
2021/12/30	2	42.25	10	41.85	41.90	-8	6,725	-0.12%
2021/12/29	0	0.00	10	42.05	42.05	-10	6,916	-0.14%
2021/12/27	5	41.95	0	0.00	42.00	5	7,032	0.07%
2021/12/22	0	0.00	20	41.55	41.60	-20	7,395	-0.27%
2021/12/21	5	41.55	5	42.05	41.80	0	7,547	0.00%
2021/12/20	1	42.35	7	42.26	41.85	-6	7,868	-0.08%
2021/12/17	6	41.87	0	0.00	41.85	6	8,019	0.07%
2021/12/16	4	41.35	0.7	41.30	41.25	3.3	8,246	0.04%
2021/12/15	4	41.15	0	0.00	41.15	4	8,731	0.05%
2021/12/14	5	41.15	20	41.10	41.10	-15	9,503	-0.16%
2021/12/13	4	41.70	1	41.55	41.55	3	9,818	0.03%
2021/12/10	15	41.47	6	41.55	41.35	9	10,132	0.09%
2021/12/09	1	42.10	0	0.00	41.70	1	10,150	0.01%
2021/12/08	24	41.91	15	41.92	41.70	9	10,165	0.09%
2021/12/07	25	41.67	5	41.70	41.90	20	10,150	0.20%
2021/12/02	5	41.25	2	41.30	41.30	3	10,165	0.03%
2021/12/01	2	41.23	0	0.00	41.55	2	10,150	0.02%
2021/11/30	15	41.47	10	41.88	41.00	5	10,150	0.05%
2021/11/29	15	40.88	2	41.30	41.10	13	10,145	0.13%
2021/11/26	16	41.90	1	42.00	41.60	15	10,092	0.15%
2021/11/25	2	42.75	0	42.85	42.40	2	10,021	0.02%
2021/11/24	20	42.83	1	42.90	42.80	19	10,011	0.19%
2021/11/23	31	43.65	1	44.15	43.15	30	9,994	0.30%
2021/11/22	7	43.65	46	44.20	44.05	-39	9,908	-0.39%
2021/11/19	14	43.46	11	43.98	43.30	3	9,740	0.03%
2021/11/18	12	43.19	14	43.59	43.10	-2	9,587	-0.02%
2021/11/17	7	43.09	3	43.02	43.40	4	9,523	0.04%
2021/11/16	3	42.80	24	43.17	43.35	-21	9,379	-0.22%
2021/11/15	0	0.00	1	41.85	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	5	41.65	41.85	-5	9,137	-0.05%
2021/11/11	50	41.04	0	0.00	40.80	50	9,095	0.55%
2021/11/10	73	41.72	20	41.60	41.55	53	9,033	0.59%
2021/11/09	5	42.05	5	41.80	42.10	0	9,018	0.00%
2021/11/08	8	41.56	0	0.00	41.50	8	8,969	0.09%
2021/11/05	0	0.00	2	41.55	41.85	-2	8,947	-0.02%
2021/11/04	1	42.00	3	42.00	41.50	-2	8,966	-0.02%
2021/11/03	1	41.55	0	0.00	41.40	1	8,918	0.01%
2021/11/02	6	41.80	11	41.85	41.50	-5	8,965	-0.06%
2021/11/01	7	40.99	5	41.60	41.35	2	8,871	0.02%
2021/10/29	18	41.41	1	41.50	41.10	17	8,813	0.19%
2021/10/28	4	41.99	0	0.00	41.90	4	8,730	0.05%
2021/10/27	0	0.00	5	42.28	42.25	-5	8,705	-0.06%
2021/10/26	2	42.53	0	0.00	42.40	2	8,666	0.02%
2021/10/25	0	0.00	1	42.65	42.70	-1	8,597	-0.01%
2021/10/22	1	42.20	4	42.46	42.20	-3	8,522	-0.04%
2021/10/21	1	42.85	24	43.06	43.10	-23	8,420	-0.27%
2021/10/20	7	41.84	29	41.78	41.40	-22	8,208	-0.27%
2021/10/19	21	42.15	4	42.64	41.90	17	8,091	0.21%
2021/10/18	34	42.84	8	43.34	42.15	26	7,879	0.33%
2021/10/15	10	43.82	27	43.65	44.25	-17	7,551	-0.23%
2021/10/14	20	43.06	9	43.26	42.95	11	7,346	0.15%
2021/10/13	26	42.78	8	43.01	43.65	18	7,244	0.25%
2021/10/12	47	43.21	11	43.26	42.70	36	7,081	0.51%
2021/10/08	64	44.52	127	44.16	44.20	-63	6,883	-0.92%	大賣/
2021/10/07	2	42.25	11	42.75	43.05	-9	6,326	-0.14%
2021/10/06	10	41.97	15	42.27	42.15	-5	6,118	-0.08%
2021/10/05	2	40.30	1	40.10	40.30	1	5,905	0.02%
2021/10/04	0	0.00	10	40.89	40.60	-10	5,852	-0.17%
2021/10/01	24	40.99	2	40.55	40.25	22	5,782	0.38%
2021/09/30	0	0.00	14	42.66	42.70	-14	5,642	-0.25%
2021/09/29	18	42.21	3.5	41.80	42.00	14.5	5,550	0.26%
2021/09/28	28	42.29	14	42.83	42.80	14	5,453	0.26%
2021/09/27	8	43.36	3	44.00	43.10	5	5,411	0.09%
2021/09/24	2.2	43.64	34	43.63	44.00	-31.8	5,138	-0.62%
2021/09/23	21	43.28	18	43.43	43.80	3	4,989	0.06%
2021/09/22	65.3	43.84	32	44.48	43.70	33.3	4,756	0.70%
2021/09/17	7	43.31	61.2	43.33	43.95	-54.2	4,291	-1.26%
2021/09/16	16	41.15	38	41.37	41.15	-22	3,610	-0.61%
2021/09/15	76.2	39.47	34	39.69	40.30	42.2	3,399	1.24%
2021/09/14	0.1	37.95	39	38.15	38.25	-38.9	3,195	-1.22%
2021/09/13	18	37.59	14	37.90	38.05	4	3,189	0.13%
2021/09/09	2	36.65	0	0.00	36.85	2	3,326	0.06%
2021/09/08	18	37.42	0	0.00	36.90	18	3,339	0.54%
2021/09/06	8	37.68	0	0.00	37.50	8	3,386	0.24%
2021/09/03	1	37.90	5	38.15	38.10	-4	3,381	-0.12%
2021/09/02	5	37.65	0	0.00	37.85	5	3,378	0.15%
2021/08/31	4	37.74	0	0.00	37.85	4	3,366	0.12%
2021/08/27	0.1	38.00	2	38.00	38.00	-1.9	3,369	-0.06%
2021/08/26	9	37.48	3	37.70	37.45	6	3,367	0.18%
2021/08/25	15	37.26	2	37.25	37.30	13	3,369	0.39%
2021/08/24	7	36.89	0	0.00	36.95	7	3,388	0.21%
2021/08/23	3	36.65	2	36.65	36.65	1	3,411	0.03%
2021/08/20	6	36.30	1	36.60	36.35	5	3,439	0.15%
2021/08/19	13	36.82	0	0.00	36.70	13	3,468	0.37%
2021/08/18	15	36.37	0	0.00	37.55	15	3,469	0.43%
2021/08/17	15	37.27	0	0.00	37.00	15	3,480	0.43%
2021/08/16	12	37.97	0	0.00	37.80	12	3,481	0.34%
2021/08/13	6	38.67	0	0.00	38.50	6	3,483	0.17%
2021/08/11	2	39.10	2	39.15	39.15	0	3,558	0.00%
2021/08/10	21	39.63	0	0.00	39.40	21	3,646	0.58%
2021/08/09	3	40.37	0	0.00	40.35	3	3,746	0.08%
2021/08/06	5	41.05	8	41.78	40.90	-3	3,899	-0.08%
2021/08/05	0	0.00	2	40.38	40.10	-2	3,965	-0.05%
2021/08/03	1	39.45	1	39.60	39.40	0	4,282	0.00%
2021/08/02	1	39.80	3	40.23	40.30	-2	4,323	-0.05%
2021/07/30	7	39.91	0	0.00	39.90	7	4,420	0.16%
2021/07/29	1	40.20	0	0.00	40.25	1	4,468	0.02%
2021/07/28	17	39.69	0	0.00	39.70	17	4,571	0.37%
2021/07/27	4.1	40.41	1	40.50	40.40	3.1	4,794	0.06%
2021/07/26	1.1	40.86	0	0.00	40.85	1.1	4,940	0.02%
2021/07/23	3	41.07	2	41.30	41.00	1	5,029	0.02%
2021/07/22	0	0.00	29	40.99	40.70	-29	5,087	-0.57%
2021/07/21	27.1	39.92	0	0.00	40.00	27.1	5,135	0.53%
2021/07/20	5	40.89	0	0.00	40.60	5	5,149	0.10%
2021/07/19	20.1	41.81	0	0.00	41.35	20.1	5,206	0.39%
2021/07/16	0	0.00	9	42.80	42.50	-9	5,419	-0.17%
2021/07/15	0	0.00	2	42.15	41.75	-2	5,568	-0.04%
2021/07/14	5	41.45	0	0.00	41.15	5	5,798	0.09%
2021/07/13	2	42.05	0	0.00	42.00	2	5,921	0.03%
2021/07/12	2	41.70	2	42.30	42.50	0	6,040	0.00%
2021/07/09	2	41.70	7	42.16	41.95	-5	6,373	-0.08%
2021/07/08	4	42.23	0	0.00	42.00	4	6,864	0.06%
2021/07/05	13.1	43.18	10	43.56	42.80	3.1	8,124	0.04%
2021/07/02	3	42.98	12.5	43.09	43.00	-9.5	8,189	-0.12%
2021/07/01	9.1	42.49	0	0.00	42.15	9.1	8,194	0.11%
2021/06/30	0	0.00	0.1	42.45	42.60	-0.1	8,237	0.00%
2021/06/29	0.1	42.40	0	0.00	42.30	0.1	8,331	0.00%
2021/06/28	0	0.00	2	42.10	42.50	-2	8,484	-0.02%
2021/06/25	2.1	42.46	2	43.00	42.50	0.1	8,515	0.00%
2021/06/24	3	42.40	11	42.34	42.75	-8	8,614	-0.09%
2021/06/23	0	0.00	23	41.06	41.60	-23	8,997	-0.26%
2021/06/21	5	39.81	0	0.00	39.50	5	10,778	0.05%
2021/06/18	4	40.79	4	40.70	40.50	0	10,830	0.00%
2021/06/17	0	0.00	2	40.20	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	2	40.15	40.05	-2	10,903	-0.02%
2021/06/15	1	39.35	0	0.00	39.40	1	11,015	0.01%
2021/06/11	3	39.88	0	0.00	39.65	3	11,273	0.03%
2021/06/09	1	39.35	2	39.70	39.35	-1	11,374	-0.01%
2021/06/08	0.1	39.65	0	0.00	39.65	0.1	11,406	0.00%
2021/06/07	2	39.33	0	0.00	39.80	2	11,473	0.02%
2021/06/04	2	40.08	3	40.25	40.15	-1	11,526	-0.01%
2021/06/03	0	40.05	10	40.24	40.10	-10	11,617	-0.09%
2021/06/02	3	39.92	2	40.35	40.10	1	11,720	0.01%
2021/05/31	2	39.50	0	0.00	39.45	2	11,793	0.02%
2021/05/28	6	39.11	1	39.70	39.70	5	11,827	0.04%
2021/05/27	8	38.80	2	38.90	38.80	6	11,868	0.05%
2021/05/25	1	39.65	1	40.10	39.55	0	12,015	0.00%
2021/05/24	0	0.00	3	39.47	39.50	-3	12,265	-0.02%
2021/05/21	0	0.00	6	39.64	39.20	-6	12,377	-0.05%
2021/05/20	0	0.00	3	38.90	38.60	-3	12,562	-0.02%
2021/05/19	0	0.00	6	39.16	39.20	-6	12,798	-0.05%
2021/05/18	5	37.55	23	38.43	38.85	-18	12,797	-0.14%
2021/05/17	39	36.32	1	38.15	36.00	38	12,762	0.30%
2021/05/14	18	39.35	7	39.54	38.90	11	12,672	0.09%
2021/05/13	8	36.59	22	38.43	38.40	-14	12,556	-0.11%
2021/05/12	63.1	37.85	20	37.98	38.10	43.1	12,478	0.35%
2021/05/11	29	40.86	6	42.08	40.60	23	12,357	0.19%
2021/05/10	6	43.08	14	43.63	43.20	-8	12,322	-0.06%
2021/05/07	3	42.00	26.9	42.66	42.90	-23.9	12,358	-0.19%
2021/05/06	1	41.00	5	41.30	40.55	-4	12,440	-0.03%
2021/05/05	20	39.80	15	41.23	40.40	5	12,720	0.04%
2021/05/04	104	40.75	3.3	41.95	40.50	100.7	12,698	0.79%	大買/
2021/05/03	30	43.95	1	43.15	42.95	29	12,571	0.23%
2021/04/29	5	45.20	16.3	45.82	45.40	-11.3	12,565	-0.09%
2021/04/28	10	45.11	6	45.17	45.15	4	12,567	0.03%
2021/04/27	2	45.50	21	45.72	45.60	-19	12,645	-0.15%
2021/04/26	6	44.83	0	0.00	44.75	6	12,694	0.05%
2021/04/23	4	44.69	7	45.37	44.60	-3	12,780	-0.02%
2021/04/22	53.2	45.30	5	44.61	44.35	48.2	12,901	0.37%
2021/04/21	12.1	46.76	67.1	46.62	46.50	-55	12,842	-0.43%
2021/04/20	22	47.80	7	47.53	47.85	15	12,734	0.12%
2021/04/19	1.1	46.20	11	46.21	46.40	-9.9	12,771	-0.08%
2021/04/16	4	45.63	5	45.81	45.65	-1	12,810	-0.01%
2021/04/15	44	46.14	39.9	46.17	45.55	4.1	12,884	0.03%
2021/04/14	38.4	46.72	43.7	47.02	47.20	-5.3	12,794	-0.04%
2021/04/13	74	47.32	85.3	47.44	46.80	-11.2	13,010	-0.09%
2021/04/12	50	45.95	48	46.18	46.30	2	12,787	0.02%
2021/04/09	15	44.82	10	44.87	44.70	5	13,190	0.04%
2021/04/08	9	43.97	54	44.18	44.05	-45	13,439	-0.33%
2021/04/07	4	43.93	2	43.90	43.95	2	13,403	0.01%
2021/04/06	3	44.03	7	44.04	44.00	-4	13,536	-0.03%
2021/04/01	10	43.88	12	44.30	44.45	-2	14,220	-0.01%
2021/03/31	16	44.14	18	44.42	44.05	-2	14,437	-0.01%
2021/03/30	3	43.17	3	43.30	43.35	0	14,258	0.00%
2021/03/29	30	43.40	41	43.06	43.45	-11	14,224	-0.08%
2021/03/26	38.2	43.80	21	43.77	43.25	17.2	14,084	0.12%
2021/03/25	34	46.01	40	46.13	45.10	-6	13,578	-0.04%
2021/03/24	63	45.47	47	45.42	46.65	16	12,788	0.13%
2021/03/23	6	42.69	5	42.55	42.45	1	11,679	0.01%
2021/03/22	6	41.80	8	41.75	42.45	-2	11,591	-0.02%
2021/03/19	22	42.27	8	42.26	42.10	14	11,540	0.12%
2021/03/18	17	43.25	0	0.00	42.80	17	11,438	0.15%
2021/03/17	16	43.33	3	44.32	43.30	13	11,313	0.11%
2021/03/16	26	42.86	6	42.90	42.75	20	11,058	0.18%
2021/03/15	2	42.38	0	0.00	42.25	2	10,985	0.02%
2021/03/11	2	42.35	0	0.00	42.40	2	10,998	0.02%
2021/03/10	11	42.80	9	42.30	42.35	2	10,968	0.02%
2021/03/09	40	42.86	5	42.80	42.85	35	10,911	0.32%
2021/03/08	3	42.60	16	42.52	42.10	-13	10,839	-0.12%
2021/03/05	1	41.60	2	41.53	41.50	-1	10,725	-0.01%
2021/03/04	8	41.47	0	0.00	41.60	8	10,714	0.07%
2021/03/03	0	0.00	14	41.94	41.85	-14	10,655	-0.13%
2021/03/02	16	41.47	0	0.00	41.20	16	10,597	0.15%
2021/02/26	11	41.81	0	0.00	41.65	11	10,553	0.10%
2021/02/25	11	42.45	41	42.69	42.60	-30	10,566	-0.28%
2021/02/24	40.1	41.78	4	42.12	41.40	36.1	10,518	0.34%
2021/02/23	1	42.50	8	43.21	43.55	-7	10,325	-0.07%
2021/02/22	16.1	43.02	32	43.06	42.90	-15.9	10,227	-0.16%
2021/02/19	16.1	42.65	28	42.56	43.70	-11.9	10,159	-0.12%
2021/02/18	2	41.45	7	41.00	41.10	-5	9,965	-0.05%
2021/02/05	1	40.35	6	40.22	40.00	-5	10,018	-0.05%
2021/02/04	8	40.43	0	0.00	40.35	8	9,982	0.08%
2021/02/03	1	41.25	0	0.00	40.95	1	9,973	0.01%
2021/02/02	8	40.92	11	41.34	41.15	-3	9,943	-0.03%
2021/02/01	13.2	40.33	0	0.00	40.45	13.2	9,892	0.13%
2021/01/29	14	41.38	1	40.90	40.90	13	9,858	0.13%
2021/01/28	17	41.70	33	41.58	41.35	-16	9,789	-0.16%
2021/01/27	12	41.96	38	42.86	43.20	-26	9,589	-0.27%
2021/01/26	11	41.19	4	41.20	41.10	7	9,261	0.08%
2021/01/25	18	41.86	0.1	41.95	41.95	17.9	9,225	0.19%
2021/01/22	1	43.20	22	42.27	43.20	-21	9,197	-0.23%
2021/01/21	21	41.29	0	0.00	40.95	21	9,061	0.23%
2021/01/20	15	42.18	3	42.02	41.45	12	8,987	0.13%
2021/01/19	43.1	43.18	2	42.90	43.05	41.1	8,845	0.46%
2021/01/18	19	42.63	16	43.29	43.55	3	8,730	0.03%
2021/01/15	26	42.97	0	0.00	42.75	26	8,578	0.30%
2021/01/14	21	44.85	6	44.88	44.30	15	8,366	0.18%
2021/01/13	5	44.70	8	45.20	44.45	-3	8,162	-0.04%
2021/01/12	32	45.06	118	44.09	43.95	-86	8,071	-1.07%	大賣/
2021/01/11	39	47.22	3	47.20	46.80	36	7,913	0.45%
2021/01/08	21	46.95	6	47.21	46.55	15	7,853	0.19%
2021/01/07	10	48.10	6	47.93	48.00	4	7,662	0.05%
2021/01/06	65	50.48	10	51.48	49.00	55	7,415	0.74%
2021/01/05	30	49.07	58	50.04	48.85	-28	6,700	-0.42%
2021/01/04	60	48.78	55	49.51	50.90	5	6,279	0.08%
2020/12/31	7	45.04	21.7	45.23	46.90	-14.7	5,551	-0.26%
2020/12/30	3.4	41.97	3	42.73	42.85	0.4	5,130	0.01%
2020/12/29	17	42.21	11.5	42.32	42.20	5.5	5,130	0.11%
2020/12/28	19	43.31	51	43.36	43.50	-32	4,966	-0.64%
2020/12/25	19	40.80	46	39.56	41.05	-27	4,236	-0.64%
2020/12/23	11	37.17	5	37.60	37.20	6	3,965	0.15%
2020/12/22	8	37.39	8.1	38.06	37.00	-0.1	3,990	0.00%
2020/12/21	0	0.00	0.4	37.25	37.25	-0.4	3,955	-0.01%
2020/12/18	0.4	36.80	1	37.10	37.55	-0.6	3,965	-0.02%
2020/12/17	0.4	37.00	0	0.00	36.90	0.4	4,034	0.01%
2020/12/11	15	37.15	0	0.00	36.80	15	4,351	0.34%
2020/12/10	0.7	37.60	1	37.55	37.65	-0.3	4,463	-0.01%
2020/12/09	80	37.80	4	37.80	37.85	76	4,563	1.67%
2020/12/08	0	0.00	5	37.81	37.65	-5	4,692	-0.11%
2020/12/07	10	37.90	12	37.65	37.65	-2	4,911	-0.04%
2020/12/02	7	38.41	6	38.30	38.55	1	5,096	0.02%
2020/12/01	1	38.65	0	0.00	38.80	1	5,203	0.02%
2020/11/30	5	39.00	0	0.00	39.00	5	5,256	0.10%
2020/11/27	13	39.16	3	39.22	39.35	10	5,360	0.19%
2020/11/26	0.4	39.25	0	0.00	39.20	0.4	5,594	0.01%
2020/11/25	4	39.23	7	39.36	39.50	-3	5,902	-0.05%
2020/11/24	12	39.30	0	0.00	38.75	12	6,017	0.20%
2020/11/23	12	40.16	6	40.78	40.10	6	6,060	0.10%
2020/11/20	0	39.60	12.6	39.66	40.05	-12.6	6,286	-0.20%
2020/11/19	1	38.66	13	39.08	38.90	-12	6,314	-0.19%
2020/11/18	5.1	38.84	16	38.85	39.00	-10.9	6,319	-0.17%
2020/11/17	7	36.89	16	37.70	38.10	-9	6,289	-0.14%
2020/11/16	7	37.37	6	37.35	37.70	1	6,399	0.02%
2020/11/13	5	36.21	20	36.53	36.25	-15	6,375	-0.24%
2020/11/12	1	35.45	15	35.66	36.00	-14	6,632	-0.21%
2020/11/11	4	35.96	0	0.00	35.90	4	6,804	0.06%
2020/11/10	21	35.12	24.1	35.03	35.05	-3.1	6,818	-0.05%
2020/11/09	3	34.35	0	0.00	34.50	3	6,897	0.04%
2020/11/06	26	34.06	0	0.00	34.00	26	7,052	0.37%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/11/02	20	34.91	39	35.30	34.90	-19	7,806	-0.24%
2020/10/30	32.8	36.08	24.4	35.87	35.60	8.4	7,864	0.11%
2020/10/29	23	37.60	7.6	37.86	37.55	15.4	7,849	0.20%
2020/10/28	0	0.00	3	38.05	38.30	-3	7,917	-0.04%
2020/10/26	0.8	38.20	0	0.00	38.30	0.8	8,080	0.01%
2020/10/23	0	0.00	0.6	38.05	38.05	-0.6	8,107	-0.01%
2020/10/20	0	0.00	0.2	38.15	38.30	-0.2	8,430	0.00%
2020/10/19	54.1	39.58	12.1	39.60	38.00	42	8,490	0.49%
2020/10/06	1	23.15	17	23.74	23.95	-16	8,403	-0.19%
2020/10/05	5	22.60	5	22.90	22.85	0	8,393	0.00%
2020/09/29	0	0.00	10	23.43	23.30	-10	8,629	-0.12%
2020/09/28	2	23.00	10	23.20	23.00	-8	8,866	-0.09%
2020/09/25	10	22.75	10	23.13	22.60	0	8,961	0.00%
2020/09/24	25	22.41	6	22.30	22.55	19	8,931	0.21%
2020/09/23	33	23.00	0	0.00	22.80	33	8,866	0.37%
2020/09/22	18	23.72	3	23.53	23.40	15	8,809	0.17%
2020/09/21	6	24.16	5	24.60	24.30	1	8,759	0.01%
2020/09/18	0	0.00	16	24.21	24.30	-16	8,856	-0.18%
2020/09/16	6	23.58	0	0.00	23.50	6	8,958	0.07%
2020/09/15	1	23.75	1	23.60	23.75	0	8,950	0.00%
2020/09/11	20	23.90	0	0.00	23.70	20	9,128	0.22%
2020/09/10	1	24.20	1	24.20	24.35	0	9,194	0.00%
2020/09/09	10	23.80	10	24.45	24.45	0	9,265	0.00%
2020/09/08	36	24.62	2	24.30	24.25	34	9,286	0.37%
2020/09/07	15	25.33	10	25.68	25.20	5	9,275	0.05%
2020/09/04	0	0.00	14	25.34	25.45	-14	9,415	-0.15%
2020/09/02	16	25.52	21	25.97	25.70	-5	9,787	-0.05%
2020/09/01	30	25.64	19	25.73	25.90	11	10,242	0.11%
2020/08/31	1	25.55	16.1	25.47	25.30	-15.1	10,258	-0.15%
2020/08/27	8	24.77	0	0.00	24.75	8	10,730	0.07%
2020/08/26	0	0.00	10	25.00	25.10	-10	10,706	-0.09%
2020/08/25	5	24.40	0	0.00	24.40	5	10,706	0.05%
2020/08/24	70	24.76	6	25.05	24.85	64	10,717	0.60%
2020/08/21	11	24.96	232	24.57	25.10	-221	10,745	-2.06%	大賣/鉅額交易
2020/08/20	152	23.26	111	23.48	23.30	41	10,541	0.39%	大買/大賣/
2020/08/19	43	24.72	30	24.65	24.75	13	10,319	0.13%
2020/08/18	40	24.90	4	25.11	25.35	36	10,271	0.35%
2020/08/17	106	24.34	23	25.22	25.15	83	10,263	0.81%	大買/
2020/08/14	0	0.00	440	23.94	23.85	-440	10,253	-4.29%	大賣/鉅額交易
2020/08/13	6	24.28	0	0.00	24.40	6	10,722	0.06%
2020/08/12	15	24.25	0	0.00	24.40	15	11,160	0.13%
2020/08/11	16	24.28	26	24.85	24.55	-10	11,315	-0.09%
2020/08/10	1	24.00	51	24.20	24.20	-50	11,238	-0.44%
2020/08/07	50	24.24	40	24.74	24.00	10	11,141	0.09%
2020/08/06	5	24.00	51	23.56	23.90	-46	10,896	-0.42%
2020/08/05	0	0.00	1	23.35	23.50	-1	10,748	-0.01%
2020/08/04	12	23.37	3	23.40	23.50	9	10,813	0.08%
2020/08/03	36	23.18	14	23.66	23.45	22	10,766	0.20%
2020/07/31	110	23.78	80	23.54	23.70	30	10,628	0.28%	大買/
2020/07/30	2	21.95	95	22.89	23.00	-93	10,275	-0.91%
2020/07/29	0	0.00	5	21.80	21.80	-5	10,056	-0.05%
2020/07/28	5	21.00	0	0.00	20.85	5	10,052	0.05%
2020/07/27	32	20.80	2	20.95	20.70	30	10,058	0.30%
2020/07/24	30	21.25	0	0.00	21.10	30	10,072	0.30%
2020/07/23	3	22.02	7	21.86	21.85	-4	10,053	-0.04%
2020/07/21	0	0.00	4	21.83	21.90	-4	10,042	-0.04%
2020/07/17	2	21.55	0	0.00	21.45	2	10,058	0.02%
2020/07/15	10	21.65	5	21.70	21.65	5	10,074	0.05%
2020/07/14	0	0.00	4	21.50	21.55	-4	10,050	-0.04%
2020/07/13	12	21.22	1	21.50	21.45	11	10,089	0.11%
2020/07/10	5	20.90	1	21.15	21.10	4	10,118	0.04%
2020/07/09	16	21.19	0	0.00	21.10	16	10,131	0.16%
2020/07/08	30	21.48	0	0.00	21.40	30	10,172	0.29%
2020/07/07	6	21.73	41	22.09	22.25	-35	10,259	-0.34%
2020/07/06	9	21.10	0	0.00	21.25	9	10,679	0.08%
2020/07/03	11	21.20	0	0.00	21.20	11	11,003	0.10%
2020/07/02	11	21.27	0	0.00	21.25	11	11,299	0.10%
2020/07/01	3	21.30	1	21.20	21.35	2	11,619	0.02%
2020/06/30	0	0.00	1	21.45	21.55	-1	11,996	-0.01%
2020/06/29	23	21.10	2	21.00	21.15	21	12,611	0.17%
2020/06/24	11	21.91	0	0.00	21.90	11	12,541	0.09%
2020/06/23	10	22.10	2	22.05	22.15	8	12,518	0.06%
2020/06/22	5	22.30	4	22.40	22.55	1	12,531	0.01%
2020/06/19	6	22.71	1	22.55	22.50	5	12,547	0.04%
2020/06/18	10	22.30	26	22.80	22.50	-16	12,504	-0.13%
2020/06/17	20	22.95	20	23.33	22.90	0	12,471	0.00%
2020/06/16	2	22.85	37	22.77	22.80	-35	12,489	-0.28%
2020/06/15	20	22.38	10	22.80	22.10	10	12,420	0.08%
2020/06/12	13	22.30	100	22.10	22.25	-87	12,415	-0.70%
2020/06/11	36	23.13	15	22.97	22.70	21	12,296	0.17%
2020/06/10	19	23.58	5	23.46	23.85	14	12,240	0.11%
2020/06/09	22	23.75	30	23.93	23.85	-8	12,160	-0.07%
2020/06/08	37	23.17	98	23.45	23.20	-61	11,764	-0.52%
2020/06/05	21	22.08	10	22.31	22.30	11	11,237	0.10%
2020/06/04	3	22.00	87	21.74	22.35	-84	11,126	-0.75%
2020/06/03	0	0.00	8	20.37	20.35	-8	10,578	-0.08%
2020/06/02	12	20.18	1	20.15	20.10	11	10,602	0.10%
2020/06/01	5	20.25	8	20.33	20.30	-3	10,650	-0.03%
2020/05/29	0	0.00	2	20.03	19.80	-2	10,614	-0.02%
2020/05/28	150	20.01	7	20.36	19.80	143	10,651	1.34%	大買/鉅額交易
2020/05/27	10	19.75	0	0.00	19.90	10	10,612	0.09%
2020/05/26	65	20.08	0	0.00	19.90	65	10,745	0.60%
2020/05/25	22	20.09	7	20.25	20.25	15	10,725	0.14%
2020/05/22	30	20.16	0	0.00	20.05	30	10,719	0.28%
2020/05/21	5	20.54	9	20.60	20.60	-4	10,663	-0.04%
2020/05/20	14	19.69	35	20.14	20.35	-21	10,541	-0.20%
2020/05/19	0	0.00	35	19.21	19.70	-35	10,116	-0.35%
2020/05/18	0	0.00	24	17.86	17.95	-24	9,692	-0.25%
2020/05/15	2	16.95	2	17.00	16.90	0	9,511	0.00%
2020/05/11	0	0.00	3	17.00	16.90	-3	9,800	-0.03%
2020/05/08	5	16.35	3	16.37	16.35	2	10,006	0.02%
2020/05/07	3	16.42	0	0.00	16.45	3	10,091	0.03%
2020/05/06	15	16.48	2	16.75	16.40	13	10,143	0.13%
2020/05/05	11	16.65	2	16.63	16.65	9	10,113	0.09%
2020/05/04	6	16.84	0	0.00	16.70	6	10,085	0.06%
2020/04/30	5	17.45	0	0.00	17.40	5	10,060	0.05%
2020/04/29	1	17.10	16	17.42	17.55	-15	9,996	-0.15%
2020/04/28	5	16.85	0	0.00	16.90	5	9,978	0.05%
2020/04/27	0	0.00	9	16.98	17.10	-9	9,904	-0.09%
2020/04/24	6	16.70	0	0.00	16.70	6	9,845	0.06%
2020/04/23	3	17.07	0	0.00	17.00	3	9,776	0.03%
2020/04/22	13	16.39	0	0.00	16.55	13	9,690	0.13%
2020/04/21	24	17.15	2	16.95	16.75	22	9,616	0.23%
2020/04/20	2	17.80	1	17.70	17.70	1	9,464	0.01%
2020/04/17	6	17.88	0	0.00	17.80	6	9,427	0.06%
2020/04/16	11	17.94	2	18.10	18.20	9	9,317	0.10%
2020/04/15	2	18.48	0	0.00	18.35	2	9,244	0.02%
2020/04/14	1	18.70	0	0.00	18.45	1	9,153	0.01%
2020/04/13	6	18.58	11	18.63	18.70	-5	9,024	-0.06%
2020/04/10	2	18.90	23	18.89	18.75	-21	8,882	-0.24%
2020/04/09	32	18.67	22	18.88	18.50	10	8,637	0.12%
2020/04/08	6	17.42	32	17.64	18.15	-26	7,968	-0.33%
2020/04/07	5	15.95	25	15.98	16.50	-20	7,539	-0.27%
2020/04/06	16	15.69	45	15.27	15.55	-29	7,210	-0.40%
2020/04/01	11	14.73	6	14.79	14.85	5	6,853	0.07%
2020/03/31	48	14.78	1	14.80	14.70	47	6,443	0.73%
2020/03/27	0	0.00	2	16.15	16.30	-2	5,786	-0.03%
2020/03/26	4	16.66	48	16.31	16.65	-44	5,713	-0.77%
2020/03/25	4	15.53	4	15.63	15.50	0	5,625	0.00%
2020/03/24	3	14.63	1	15.05	14.65	2	5,551	0.04%
2020/03/23	6	14.52	0	0.00	14.45	6	5,505	0.11%
2020/03/20	0	0.00	3	15.18	15.15	-3	5,562	-0.05%
2020/03/19	132	15.08	3	15.02	14.50	129	5,495	2.35%	大買/鉅額交易
2020/03/18	1	16.75	2	16.55	16.10	-1	5,345	-0.02%
2020/03/17	42	15.99	0	0.00	16.40	42	5,310	0.79%
2020/03/16	1	17.50	0	0.00	17.00	1	5,212	0.02%
2020/03/13	40	17.04	1	17.10	17.60	39	5,173	0.75%
2020/03/12	61	19.08	0	0.00	18.60	61	5,023	1.21%
2020/03/11	9	19.80	0	0.00	19.65	9	4,910	0.18%
2020/03/10	1	19.85	0	0.00	20.35	1	4,867	0.02%
2020/03/09	14	19.99	0	0.00	20.10	14	4,794	0.29%
2020/03/06	38	20.58	4	20.54	20.35	34	4,655	0.73%
2020/03/05	11	21.06	0	0.00	21.00	11	4,563	0.24%
2020/03/04	5	20.77	0	0.00	21.15	5	4,486	0.11%
2020/03/03	0	0.00	11	20.69	20.85	-11	4,407	-0.25%
2020/03/02	8	20.39	2	20.50	20.30	6	4,305	0.14%
2020/02/27	26	20.90	3	20.83	20.40	23	4,172	0.55%
2020/02/26	3	21.35	6	20.98	21.55	-3	4,034	-0.07%
2020/02/25	0	0.00	6	20.50	20.80	-6	3,835	-0.16%
2020/02/24	0	0.00	5	20.79	20.95	-5	3,775	-0.13%
2020/02/21	2	20.65	14	20.91	20.95	-12	3,682	-0.33%
2020/02/20	11	21.10	0	0.00	21.05	11	3,614	0.30%
2020/02/19	9	20.86	11	20.62	20.90	-2	3,444	-0.06%
2020/02/18	0	0.00	3	20.22	20.15	-3	3,365	-0.09%
2020/02/17	0	0.00	3	20.00	20.05	-3	3,311	-0.09%
2020/02/13	0	0.00	50	20.00	20.00	-50	3,221	-1.55%
2020/02/12	0	0.00	29	20.01	20.05	-29	3,161	-0.92%
2020/02/11	40	19.86	19	20.00	19.65	21	3,040	0.69%
2020/02/10	77	19.64	3	19.63	19.90	74	2,847	2.60%
2020/02/07	0	0.00	7	18.94	19.25	-7	2,539	-0.28%
2020/02/06	0	0.00	3	18.15	18.75	-3	2,407	-0.12%
2020/02/05	21	17.50	0	0.00	17.55	21	2,352	0.89%
2020/02/04	30	17.33	1	17.25	17.35	29	2,323	1.25%
2020/02/03	20	17.21	35	17.05	17.15	-15	2,303	-0.65%
2020/01/31	2	17.93	0	0.00	17.90	2	2,244	0.09%
2020/01/30	2	18.43	574	18.23	17.95	-572	2,238	-25.55%	大賣/鉅額交易
2020/01/17	3	19.30	0	0.00	19.25	3	2,146	0.14%
2020/01/15	0	0.00	0.3	19.10	19.10	-0.3	2,168	-0.01%
2020/01/14	5	19.20	0	0.00	19.20	5	2,197	0.23%
2020/01/10	0	0.00	5	18.85	19.00	-5	2,303	-0.22%
2020/01/08	10	18.78	0	0.00	18.70	10	2,348	0.43%
2020/01/07	2	19.18	0	0.00	19.00	2	2,321	0.09%
2020/01/06	1	19.30	5	19.40	19.20	-4	2,347	-0.17%
2020/01/03	12.1	19.57	0	0.00	19.50	12.1	2,391	0.51%
2020/01/02	0	0.00	2	19.65	19.60	-2	2,383	-0.08%
2019/12/31	0	0.00	1	19.60	19.55	-1	2,389	-0.04%
2019/12/30	1	19.50	0	0.00	19.50	1	2,418	0.04%
2019/12/27	14	19.46	0	0.00	19.35	14	2,450	0.57%
2019/12/25	2	19.40	0	0.00	19.40	2	2,468	0.08%
2019/12/20	7	19.55	0	0.00	19.40	7	2,563	0.27%
2019/12/18	2	19.75	0	0.00	19.65	2	2,554	0.08%
2019/12/17	1	19.75	0	0.00	19.75	1	2,559	0.04%
2019/12/13	3	19.05	0	0.00	18.95	3	2,589	0.12%
2019/12/12	10	19.15	9	19.15	19.10	1	2,834	0.04%
2019/12/10	10	19.11	0	0.00	19.10	10	2,853	0.35%
2019/12/05	10	18.80	0	0.00	18.80	10	3,019	0.33%
2019/12/03	4	18.93	0	0.00	18.90	4	3,028	0.13%
2019/11/28	1	18.90	11	19.00	19.15	-10	3,038	-0.33%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	4	18.75	0	0.00	18.75	4	3,082	0.13%
2019/11/19	0	0.00	1	18.85	19.00	-1	3,135	-0.03%
2019/11/15	2	18.60	0	0.00	18.70	2	3,276	0.06%
2019/11/14	10	19.10	10	18.95	19.00	0	3,218	0.00%
2019/11/11	10	19.30	0	0.00	19.20	10	3,510	0.28%
2019/11/07	13	19.75	1	19.85	19.60	12	3,789	0.32%
2019/11/06	1	19.55	3	19.55	19.50	-2	3,789	-0.05%
2019/11/04	0	0.00	6	19.85	19.60	-6	3,884	-0.15%
2019/10/31	7	19.46	0	0.00	19.60	7	4,011	0.17%
2019/10/30	1	19.40	0	0.00	19.45	1	4,090	0.02%
2019/10/29	1	19.50	2	19.50	19.50	-1	4,174	-0.02%
2019/10/28	0	0.00	8	19.60	19.60	-8	4,286	-0.19%
2019/10/24	2	19.55	0	0.00	19.65	2	4,919	0.04%
2019/10/23	9	19.77	0	0.00	19.65	9	4,951	0.18%
2019/10/21	1	19.90	4	19.85	19.85	-3	5,024	-0.06%
2019/10/17	1	19.70	0	0.00	19.70	1	5,096	0.02%
2019/10/16	1	19.35	1	19.65	19.55	0	5,099	0.00%
2019/10/15	3	19.20	0	0.00	19.25	3	5,062	0.06%
2019/10/14	0	0.00	5	19.20	19.40	-5	5,142	-0.10%
2019/10/09	33	19.03	0	0.00	18.95	33	5,240	0.63%
2019/10/08	2	19.30	0	0.00	19.25	2	5,411	0.04%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	25	19.37	0	0.00	19.35	25	5,561	0.45%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/09/27	20	19.80	0	0.00	19.65	20	5,854	0.34%
2019/09/26	5	20.05	0	0.00	20.15	5	5,899	0.08%
2019/09/25	0	0.00	1	20.15	20.25	-1	6,043	-0.02%
2019/09/24	3	20.33	0	0.00	20.25	3	6,196	0.05%
2019/09/23	2	20.25	0	0.00	20.30	2	6,249	0.03%
2019/09/19	0	0.00	8	20.68	20.60	-8	6,527	-0.12%
2019/09/18	0	0.00	1	20.05	20.40	-1	6,707	-0.01%
2019/09/17	21	20.28	2	20.68	20.10	19	6,676	0.28%
2019/09/12	4	21.15	0	0.00	21.10	4	6,819	0.06%
2019/09/10	6	21.10	2	21.13	21.10	4	6,912	0.06%
2019/09/09	6	21.43	12	21.70	21.35	-6	6,974	-0.09%
2019/09/05	0	0.00	1.7	20.82	20.85	-1.7	7,119	-0.02%
2019/09/04	2	20.75	0	0.00	20.90	2	7,295	0.03%
2019/09/03	0	0.00	1	21.10	20.85	-1	7,420	-0.01%
2019/09/02	2	20.83	1.4	20.88	20.95	0.6	7,566	0.01%
2019/08/28	0	0.00	2	21.05	21.15	-2	8,083	-0.02%
2019/08/22	1	21.00	0	0.00	21.00	1	9,296	0.01%
2019/08/21	1	20.95	0	0.00	20.95	1	9,722	0.01%
2019/08/20	10	20.78	3	21.05	20.60	7	10,331	0.07%
2019/08/16	5	21.29	0	0.00	21.30	5	10,429	0.05%
2019/08/15	5	21.10	3	21.10	21.10	2	10,583	0.02%
2019/08/14	28	21.73	0	0.00	21.90	28	10,655	0.26%
2019/08/13	14	22.46	0	0.00	22.25	14	10,900	0.13%
2019/08/12	11	22.30	61	22.98	23.15	-50	11,551	-0.43%
2019/08/07	0	0.00	2	22.90	23.00	-2	11,837	-0.02%
2019/08/06	10	22.30	10	22.70	22.70	0	12,036	0.00%
2019/08/05	2	22.95	5	23.05	22.90	-3	12,002	-0.02%
2019/08/02	10	23.05	7	23.15	23.05	3	11,956	0.03%
2019/08/01	10	23.50	2	23.45	23.60	8	11,864	0.07%
2019/07/31	5	24.13	0	0.00	24.00	5	11,789	0.04%
2019/07/30	5	24.05	10	24.18	24.30	-5	11,699	-0.04%
2019/07/29	8	24.69	12	24.48	24.45	-4	11,611	-0.03%
2019/07/26	14	23.80	35	23.76	23.90	-21	11,344	-0.19%
2019/07/25	0	0.00	6	22.40	22.65	-6	10,970	-0.05%
2019/07/23	4	22.73	0	0.00	22.55	4	10,920	0.04%
2019/07/22	15	23.15	2	23.25	23.20	13	10,850	0.12%
2019/07/19	1	23.65	3	23.50	23.35	-2	10,746	-0.02%
2019/07/18	3	23.55	0	0.00	23.45	3	10,663	0.03%
2019/07/17	7	23.57	0	0.00	23.45	7	10,646	0.07%
2019/07/16	11	23.51	13	23.51	23.45	-2	10,642	-0.02%
2019/07/15	4	23.54	13	23.83	23.90	-9	10,573	-0.09%
2019/07/12	18	23.41	0	0.00	23.15	18	10,479	0.17%
2019/07/10	14	23.88	5	23.95	23.85	9	10,321	0.09%
2019/07/09	0	0.00	10	23.75	23.80	-10	10,487	-0.10%
2019/07/05	1	23.60	16	23.75	23.60	-15	10,474	-0.14%
2019/07/04	5	23.37	9	23.47	23.50	-4	10,403	-0.04%
2019/07/03	10	23.10	7	23.25	23.00	3	10,384	0.03%
2019/07/02	8	23.54	15	23.55	23.45	-7	10,383	-0.07%
2019/07/01	2	23.20	30	23.28	23.25	-28	10,231	-0.27%
2019/06/28	2	22.73	10	22.65	22.80	-8	10,096	-0.08%
2019/06/27	2	22.85	0	0.00	22.80	2	10,070	0.02%
2019/06/26	12	22.88	3	22.90	22.95	9	10,027	0.09%
2019/06/25	1	22.85	33	22.60	22.60	-32	10,079	-0.32%
2019/06/24	3	22.05	1	22.05	22.10	2	9,829	0.02%
2019/06/21	3	22.05	3	22.27	22.05	0	9,757	0.00%
2019/06/20	1	22.10	0	0.00	22.15	1	9,569	0.01%
2019/06/19	0	0.00	3	21.65	21.80	-3	9,332	-0.03%
2019/06/18	3	21.58	0	0.00	21.50	3	9,249	0.03%
2019/06/17	10	21.50	2	21.48	21.45	8	9,199	0.09%
2019/06/14	8	21.70	0	0.00	21.80	8	9,094	0.09%
2019/06/13	10	21.65	2	21.53	21.60	8	9,022	0.09%
2019/06/12	31	22.13	2	22.05	22.00	29	8,821	0.33%
2019/06/11	1	22.55	10	22.70	22.60	-9	8,623	-0.10%
2019/06/10	13	22.57	1	22.50	22.50	12	8,484	0.14%
2019/06/06	33	22.79	1	22.60	22.55	32	8,361	0.38%
2019/06/05	30	23.08	10	23.45	23.20	20	8,178	0.24%
2019/06/04	22	23.12	1	23.50	23.10	21	7,985	0.26%
2019/06/03	71	23.48	0	0.00	23.25	71	7,805	0.91%
2019/05/31	65	23.72	1	23.75	23.85	64	7,586	0.84%
2019/05/30	23	24.06	17	23.92	23.85	6	7,354	0.08%
2019/05/29	39	24.19	54	24.53	24.00	-15	7,142	-0.21%
2019/05/28	33	23.96	5	24.13	23.55	28	6,501	0.43%
2019/05/27	30	23.10	30	23.18	23.95	0	6,045	0.00%
2019/05/24	7	21.62	5	21.95	21.80	2	5,396	0.04%
2019/05/23	22	22.11	25	22.01	21.80	-3	5,322	-0.06%
2019/05/22	3	22.55	55	22.57	22.55	-52	5,186	-1.00%
2019/05/21	52	21.98	18	22.13	22.25	34	4,989	0.68%
2019/05/20	17	22.60	10	22.60	22.50	7	4,829	0.14%
2019/05/17	19	21.82	28	22.21	22.15	-9	4,370	-0.21%
2019/05/16	12	20.78	13	20.68	20.50	-1	3,649	-0.03%
2019/05/15	1	20.20	7	20.06	20.30	-6	3,246	-0.18%
2019/05/14	3	20.12	1	20.25	20.20	2	3,131	0.06%
2019/05/10	1	19.20	0	0.00	19.15	1	2,856	0.04%
2019/05/09	0	0.00	3	19.43	19.30	-3	2,852	-0.11%
2019/05/06	3	19.32	0	0.00	19.25	3	2,864	0.10%
2019/05/03	0	0.00	3	19.65	19.65	-3	2,819	-0.11%
2019/05/02	1	19.65	4	19.63	19.60	-3	2,814	-0.11%
2019/04/30	0	0.00	3	19.68	19.50	-3	2,831	-0.11%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/25	14	19.81	0	0.00	19.70	14	2,782	0.50%
2019/04/23	0	0.00	5	19.90	19.95	-5	2,782	-0.18%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/18	1	19.75	8	19.79	19.80	-7	2,787	-0.25%
2019/04/17	0	0.00	2	19.60	19.60	-2	2,778	-0.07%
2019/04/16	10	19.20	4	19.20	19.20	6	2,716	0.22%
2019/04/15	66	19.62	2	20.15	19.30	64	2,627	2.44%
2019/04/12	50	20.09	0	0.00	20.05	50	2,411	2.07%
2019/04/11	51	20.51	0	0.00	20.35	51	2,304	2.21%
2019/04/10	0	0.00	6	20.68	20.70	-6	2,286	-0.26%
2019/04/09	0	0.00	8	20.38	20.60	-8	2,251	-0.36%
2019/04/08	0	0.00	17	20.22	20.25	-17	2,147	-0.79%
2019/04/03	17	19.66	5	19.70	19.70	12	2,034	0.59%
2019/04/02	0	0.00	5	19.80	19.70	-5	2,053	-0.24%
2019/04/01	0	0.00	2	19.75	19.70	-2	2,102	-0.10%
2019/03/29	2	19.50	0	0.00	19.45	2	2,083	0.10%
2019/03/28	6	19.98	10	19.91	19.90	-4	2,029	-0.20%
2019/03/27	3	18.80	0	0.00	18.85	3	1,773	0.17%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/21	3	18.90	0	0.00	18.90	3	2,136	0.14%
2019/03/19	2	18.85	3	18.80	18.85	-1	2,241	-0.04%
2019/03/18	7	18.87	0	0.00	18.90	7	2,282	0.31%
2019/03/12	0	0.00	4	19.15	19.10	-4	3,623	-0.11%
2019/03/11	2	18.65	10	18.91	19.00	-8	3,947	-0.20%
2019/03/08	4	18.63	0.4	18.60	18.65	3.6	4,015	0.09%
2019/03/07	0	0.00	1	18.85	18.65	-1	4,050	-0.02%
2019/02/27	0	0.00	2	19.00	18.90	-2	4,111	-0.05%
2019/02/22	6	18.95	5	18.83	18.95	1	4,106	0.02%
2019/02/21	1	18.75	0	0.00	18.70	1	4,074	0.02%
2019/02/20	0	0.00	2	18.75	18.65	-2	4,062	-0.05%
2019/02/19	0	0.00	1	18.75	18.70	-1	4,058	-0.02%
2019/02/18	0	0.00	14	18.75	18.75	-14	4,075	-0.34%
2019/02/15	0	0.00	9	18.78	18.65	-9	4,083	-0.22%
2019/02/14	0	0.00	0.1	18.50	18.50	-0.1	4,018	0.00%
2019/02/13	7	18.44	0	0.00	18.50	7	4,016	0.17%
2019/02/11	0	0.00	2	18.53	18.40	-2	4,049	-0.05%
2019/01/28	0	0.00	1	18.55	18.55	-1	4,040	-0.02%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/18	6	18.02	0	0.00	18.00	6	4,086	0.15%
2019/01/10	3	17.80	0	0.00	17.80	3	4,192	0.07%
2019/01/08	3	17.80	0	0.00	17.80	3	4,224	0.07%
2019/01/04	13	17.61	2	17.60	17.70	11	4,275	0.26%
2019/01/02	4	17.98	0	0.00	17.95	4	4,399	0.09%
2018/12/28	18	18.10	0	0.00	18.20	18	4,402	0.41%
2018/12/27	7	18.27	0	0.00	18.15	7	4,436	0.16%
2018/12/26	1	18.25	3	18.45	18.25	-2	4,430	-0.05%
2018/12/25	5	18.24	6	18.25	18.25	-1	4,443	-0.02%
2018/12/24	20	18.62	0	0.00	18.55	20	4,446	0.45%
2018/12/22	10	19.05	6	19.05	18.90	4	4,408	0.09%
2018/12/20	0	0.00	3	19.53	19.35	-3	4,486	-0.07%
2018/12/18	46	19.74	1	20.30	19.35	45	4,449	1.01%
2018/12/17	0	0.00	6	20.65	20.60	-6	4,288	-0.14%
2018/12/14	0	0.00	2	20.48	20.55	-2	4,241	-0.05%
2018/12/13	3	20.00	3	20.20	20.30	0	4,159	0.00%
2018/12/12	0	0.00	2	20.15	20.10	-2	4,143	-0.05%
2018/12/11	4	19.91	0	0.00	19.80	4	4,108	0.10%
2018/12/10	1	20.05	22	20.03	20.10	-21	4,107	-0.51%
2018/12/07	12	19.75	13	20.09	20.05	-1	4,060	-0.02%
2018/12/06	32	20.28	13	20.11	20.05	19	3,944	0.48%
2018/12/05	63	20.74	44	21.06	21.00	19	3,702	0.51%
2018/12/04	6	19.75	2	18.60	20.00	4	2,803	0.14%
2018/12/03	2	18.25	0	0.00	18.20	2	2,479	0.08%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/10/26	15	17.67	0	0.00	17.70	15	2,615	0.57%
2018/10/25	10	17.95	0	0.00	17.95	10	2,650	0.38%
2018/10/22	3	18.80	0	0.00	18.75	3	2,612	0.11%
2018/10/19	10	18.75	20	18.60	18.55	-10	2,641	-0.38%
2018/10/18	3	19.10	0	0.00	19.05	3	2,629	0.11%
2018/10/12	12	19.28	0	0.00	19.60	12	2,525	0.48%
2018/10/11	20	19.85	0	0.00	19.65	20	2,494	0.80%
2018/10/09	1	20.80	0	0.00	20.90	1	2,404	0.04%
2018/10/08	10	20.80	0	0.00	20.70	10	2,408	0.42%
2018/09/27	4	21.20	4.1	21.20	21.20	-0.1	2,245	-0.01%
2018/09/25	0	0.00	2	20.85	20.90	-2	2,271	-0.09%
2018/09/21	4	21.00	0	0.00	20.90	4	2,281	0.18%
2018/09/11	0	0.00	9	20.35	20.45	-9	2,756	-0.33%
2018/08/22	3	20.50	0	0.00	20.45	3	3,234	0.09%
2018/08/17	0	0.00	4	20.25	20.30	-4	3,286	-0.12%
2018/08/16	10	20.25	1	20.30	20.25	9	3,326	0.27%
2018/08/13	10	20.65	1	21.15	20.70	9	3,393	0.27%
2018/08/10	0	0.00	1	21.05	21.15	-1	3,482	-0.03%
2018/08/07	0	0.00	1	21.15	21.05	-1	3,681	-0.03%
2018/08/03	2	21.15	30	21.15	21.15	-28	3,920	-0.71%
2018/08/02	12	21.47	2	21.50	21.20	10	3,905	0.26%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/31	37	21.14	0	0.00	21.15	37	3,807	0.97%
2018/07/30	0	0.00	2	21.10	21.10	-2	3,785	-0.05%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/26	1	21.25	0	0.00	21.10	1	3,773	0.03%
2018/07/25	5	21.12	0	0.00	21.15	5	3,767	0.13%
2018/07/24	2	21.05	0	0.00	21.10	2	3,757	0.05%
2018/07/16	0	0.00	1	21.20	21.15	-1	3,664	-0.03%
2018/07/11	2	20.80	1	20.80	20.85	1	3,667	0.03%
2018/07/09	1	20.65	0	0.00	20.70	1	3,649	0.03%
2018/07/06	11	20.51	0	0.00	20.60	11	3,646	0.30%
2018/07/05	0	0.00	4	20.85	20.85	-4	3,629	-0.11%
2018/07/03	0	0.00	1	20.90	20.80	-1	3,682	-0.03%
2018/06/29	11	21.24	0	0.00	21.10	11	3,658	0.30%
2018/06/28	11	21.48	0	0.00	21.45	11	3,551	0.31%
2018/06/27	4	21.71	0	0.00	21.65	4	3,458	0.12%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	12	21.71	2	21.70	22.15	10	3,429	0.29%
2018/06/15	10	22.40	0	0.00	22.35	10	3,063	0.33%
2018/06/13	10	22.75	0	0.00	22.75	10	2,950	0.34%
2018/06/06	0	0.00	3	23.35	23.20	-3	2,942	-0.10%
2018/06/04	2	23.35	0	0.00	23.35	2	2,873	0.07%
2018/05/31	4	23.18	0	0.00	23.70	4	2,870	0.14%
2018/05/30	10	23.15	2	23.20	23.15	8	2,890	0.28%
2018/05/29	50	23.39	2	23.48	23.50	48	2,867	1.67%
2018/05/28	10	23.25	0	0.00	23.35	10	2,879	0.35%
2018/05/24	12	23.55	0	0.00	23.55	12	2,911	0.41%
2018/05/21	2	24.30	2	24.45	24.20	0	2,789	0.00%
2018/05/18	10	24.15	0	0.00	24.15	10	2,730	0.37%
2018/05/17	1	24.30	0	0.00	24.05	1	2,626	0.04%
2018/05/16	30	23.93	0	0.00	23.80	30	2,492	1.20%
2018/05/15	5	23.99	2	23.95	24.00	3	2,474	0.12%
2018/05/14	52	23.44	6	23.68	23.95	46	2,493	1.84%
2018/05/11	0	0.00	5	22.45	22.45	-5	2,256	-0.22%
2018/05/09	5	22.44	0	0.00	22.40	5	2,256	0.22%
2018/05/04	1	22.40	0	0.00	22.35	1	2,276	0.04%
2018/05/02	1	22.80	20	22.70	22.80	-19	2,300	-0.83%
2018/04/26	2	22.10	0	0.00	22.00	2	2,401	0.08%
2018/04/24	1	22.10	0	0.00	22.20	1	2,460	0.04%
2018/04/20	10	22.25	4	22.30	22.25	6	2,535	0.24%
2018/04/18	10	22.30	0	0.00	22.25	10	2,556	0.39%
2018/03/28	1	22.50	0	0.00	22.60	1	2,892	0.03%
2018/03/27	10	22.80	0	0.00	22.75	10	2,883	0.35%
2018/03/23	1	22.70	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.20	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	2	23.20	0	0.00	23.25	2	3,079	0.06%
2018/03/16	2	23.18	0	0.00	23.30	2	3,209	0.06%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	0	0.00	1	23.45	23.55	-1	3,189	-0.03%
2018/03/13	45	23.76	0	0.00	23.60	45	3,206	1.40%
2018/03/08	0	0.00	0	23.25	23.25	0	3,391	0.00%
2018/03/07	6	23.30	3	23.25	23.20	3	3,493	0.09%
2018/03/06	10	23.45	0	0.00	23.30	10	3,597	0.28%
2018/03/05	0	0.00	1	23.50	23.25	-1	4,854	-0.02%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	5	23.45	0	0.00	23.35	5	4,957	0.10%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/12	2	22.30	0	0.00	22.25	2	5,062	0.04%
2018/02/06	0	0.00	9	22.76	22.30	-9	5,193	-0.17%
2018/01/31	0	0.00	1	23.50	23.75	-1	5,145	-0.02%
2018/01/30	0	0.00	1	23.70	23.50	-1	5,152	-0.02%
2018/01/29	0	0.00	13	23.85	23.85	-13	5,137	-0.25%
2018/01/24	7	23.85	0	0.00	23.85	7	5,115	0.14%
2018/01/23	0	0.00	2	24.05	23.90	-2	5,106	-0.04%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/12	0	0.00	2	23.35	23.30	-2	5,005	-0.04%
2018/01/11	0	0.00	10	23.30	23.25	-10	5,002	-0.20%
2018/01/09	2	23.55	0	0.00	23.60	2	4,994	0.04%
2018/01/08	20	23.60	0	0.00	23.65	20	4,977	0.40%
2018/01/04	4	23.60	9	23.41	23.40	-5	4,916	-0.10%
2018/01/03	0	0.00	10	23.70	23.65	-10	4,899	-0.20%
2018/01/02	8	23.95	1	24.00	23.95	7	4,859	0.14%