裕隆 (2201)-富邦-桃園券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/11/22	2	57.55	0	0.00	57.20	2	3,275	0.06%
2024/11/21	22	56.86	20	56.95	56.70	2	3,269	0.06%
2024/11/20	2	57.40	1	57.40	57.40	1	3,235	0.03%
2024/11/19	0	0.00	1	56.00	56.00	-1	3,192	-0.03%
2024/11/15	4	55.50	1	55.00	55.50	3	3,257	0.09%
2024/11/14	2	54.75	1	54.40	54.10	1	3,254	0.03%
2024/11/13	1	56.13	0	0.00	55.80	1	3,218	0.03%
2024/11/12	3	54.37	9	54.67	53.30	-6	3,188	-0.19%
2024/11/08	1.1	56.49	3	56.60	56.20	-1.9	3,129	-0.06%
2024/11/07	0	56.90	0	0.00	57.10	0	3,137	0.00%
2024/11/06	0	0.00	1	57.00	56.80	-1	3,155	-0.03%
2024/11/05	0.3	57.10	0	0.00	57.30	0.3	3,211	0.01%
2024/11/04	4	57.35	0	0.00	57.20	4	3,331	0.12%
2024/11/01	0	0.00	2	58.10	58.30	-2	3,490	-0.06%
2024/10/28	0	0.00	1	58.70	59.00	-1	3,540	-0.03%
2024/10/25	1	57.80	0	0.00	58.30	1	3,532	0.03%
2024/10/24	1	57.50	0	0.00	57.70	1	3,515	0.03%
2024/10/23	4	57.28	0	0.00	58.00	4	3,497	0.11%
2024/10/22	0.2	57.50	3	57.07	57.90	-2.8	3,487	-0.08%
2024/10/21	5.1	55.98	0	0.00	56.80	5.1	3,529	0.14%
2024/10/16	1	55.50	0	0.00	56.00	1	3,620	0.03%
2024/10/15	1	56.50	3	56.80	56.40	-2	3,606	-0.06%
2024/10/14	0	0.00	2	57.10	57.00	-2	3,600	-0.06%
2024/10/11	0	0.00	6	57.57	57.50	-6	3,593	-0.17%
2024/10/09	1	57.70	0	0.00	57.70	1	3,634	0.03%
2024/10/08	1	58.90	0	0.00	59.00	1	3,624	0.03%
2024/10/07	2	60.10	2	60.35	60.40	0	3,705	0.00%
2024/10/04	2	59.95	3	59.83	59.60	-1	3,720	-0.03%
2024/10/01	0	59.90	9	59.72	59.80	-9	3,695	-0.24%
2024/09/30	4.1	60.00	4	59.95	60.00	0.1	3,694	0.00%
2024/09/27	1	58.81	2	59.50	60.10	-1	3,731	-0.03%
2024/09/26	4	58.60	0	0.00	58.00	4	3,740	0.11%
2024/09/25	0	0.00	7	58.06	58.40	-7	3,743	-0.19%
2024/09/24	3	57.37	2	57.25	56.40	1	3,780	0.03%
2024/09/23	6	57.72	2	56.75	57.50	4	3,837	0.10%
2024/09/20	4	56.05	0	0.00	56.50	4	3,765	0.11%
2024/09/19	1.1	56.00	3	56.13	56.20	-1.9	3,754	-0.05%
2024/09/18	0	56.60	0	0.00	55.90	0	3,740	0.00%
2024/09/16	10	56.28	4	56.45	56.60	6	3,667	0.16%
2024/09/13	1	53.10	0	52.70	52.60	1	3,582	0.03%
2024/09/12	1	51.10	0	0.00	51.50	1	3,612	0.03%
2024/09/11	0.2	51.10	1	50.90	51.00	-0.8	3,631	-0.02%
2024/09/10	1	51.50	1.1	50.64	50.60	-0.1	3,670	0.00%
2024/09/09	0	0.00	0.1	51.10	50.80	-0.1	3,673	0.00%
2024/09/06	2	49.78	8	49.74	51.60	-6	3,740	-0.16%
2024/09/05	1	50.11	1	50.60	50.10	0	3,813	0.00%
2024/09/04	2	51.00	0	0.00	50.60	2	3,869	0.05%
2024/09/03	1	53.60	3	53.27	53.20	-2	3,887	-0.05%
2024/09/02	2	54.15	0	0.00	54.00	2	3,957	0.05%
2024/08/30	2	54.20	0	0.00	54.50	2	4,059	0.05%
2024/08/29	1	54.00	0	0.00	54.10	1	4,143	0.02%
2024/08/27	1	54.60	0	0.00	54.30	1	4,243	0.02%
2024/08/26	0	0.00	2	55.05	55.00	-2	4,290	-0.05%
2024/08/23	1	53.00	0	0.00	53.50	1	4,340	0.02%
2024/08/22	4	53.90	1	53.60	53.70	3	4,406	0.07%
2024/08/21	1	54.60	0	0.00	55.00	1	4,450	0.02%
2024/08/20	2	54.95	0	55.10	54.90	2	4,448	0.04%
2024/08/16	1.2	55.04	0	0.00	54.80	1.2	4,429	0.03%
2024/08/15	3	54.50	0	0.00	54.40	3	4,446	0.07%
2024/08/14	0.1	54.50	1	54.50	54.90	-1	4,462	-0.02%
2024/08/13	4	53.98	0	0.00	53.80	4	4,467	0.09%
2024/08/12	1	54.80	1	54.50	54.30	0	4,559	0.00%
2024/08/08	0.1	53.80	0	0.00	53.40	0.1	4,644	0.00%
2024/08/07	1	54.70	0	0.00	55.20	1	4,706	0.02%
2024/08/06	2	52.05	20	53.65	53.10	-18	4,893	-0.37%
2024/08/05	3.1	55.66	10.2	53.31	53.30	-7.1	5,009	-0.14%
2024/08/02	1.6	59.50	0	0.00	59.20	1.6	5,105	0.03%
2024/07/31	0	0.00	1	62.00	61.00	-1	5,380	-0.02%
2024/07/30	0	60.40	0	0.00	61.60	0	5,687	0.00%
2024/07/29	1	61.40	1	62.10	61.40	0	5,783	0.00%
2024/07/26	1	60.60	0	0.00	61.60	1	5,817	0.02%
2024/07/23	0	0.00	6.1	62.41	62.40	-6.1	5,886	-0.10%
2024/07/22	2.2	60.71	64	61.21	60.50	-61.8	5,880	-1.05%
2024/07/19	1.2	62.35	1	62.20	62.90	0.2	5,809	0.00%
2024/07/18	1	64.30	0	0.00	64.20	1	5,750	0.02%
2024/07/17	0.5	65.60	0	0.00	64.80	0.5	5,758	0.01%
2024/07/16	0	64.60	3.1	64.99	65.40	-3.1	5,796	-0.05%
2024/07/15	5.1	64.50	1.1	65.17	64.60	4	5,902	0.07%
2024/07/12	4	64.80	1	64.80	64.80	3	6,021	0.05%
2024/07/11	0	65.30	1	65.20	64.60	-1	6,057	-0.02%
2024/07/10	1	63.90	9	63.90	63.90	-8	6,099	-0.13%
2024/07/09	7	63.90	0	0.00	63.20	7	6,113	0.11%
2024/07/08	13.2	65.21	0	0.00	65.20	13.2	6,010	0.22%
2024/07/05	4	65.85	0	0.00	66.30	4	5,979	0.07%
2024/07/04	13	66.15	1	66.00	65.80	12	5,989	0.20%
2024/07/03	5.3	65.21	2	65.10	65.20	3.3	6,025	0.05%
2024/07/02	13.1	66.49	1	66.70	65.50	12.1	6,111	0.20%
2024/07/01	2	66.70	0	0.00	66.70	2	6,084	0.03%
2024/06/28	17.1	67.12	10	66.80	66.80	7.1	6,082	0.12%
2024/06/27	12.2	67.56	1	67.40	67.40	11.2	5,989	0.19%
2024/06/26	1	69.00	0.6	68.60	68.50	0.5	5,902	0.01%
2024/06/25	2.2	69.41	2	68.85	68.80	0.2	5,900	0.00%
2024/06/24	3	69.13	1	68.80	68.80	2	5,879	0.03%
2024/06/21	3	69.74	4	69.93	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	5	70.32	70.30	-5	5,896	-0.08%
2024/06/19	1	69.01	0	0.00	68.70	1	5,857	0.02%
2024/06/18	1	68.90	7	68.79	69.30	-6	5,833	-0.10%
2024/06/17	2	68.80	14	69.00	68.50	-12	5,873	-0.20%
2024/06/14	3.1	68.64	2	68.60	68.50	1.1	5,888	0.02%
2024/06/13	10	69.00	0	69.11	68.60	10	5,877	0.17%
2024/06/12	4	69.98	1	69.40	69.40	3	5,854	0.05%
2024/06/11	3	71.20	4	72.15	70.70	-1	5,791	-0.02%
2024/06/07	4	71.05	7	71.40	71.20	-3	5,799	-0.05%
2024/06/06	1	70.50	0	0.00	69.80	1	5,943	0.02%
2024/06/05	0	0.00	1	72.00	70.40	-1	5,912	-0.02%
2024/06/03	4	70.42	0	0.00	70.40	4	5,936	0.07%
2024/05/31	31	71.15	2	70.80	70.50	29	5,926	0.49%
2024/05/30	3.1	70.34	1	70.40	70.10	2.1	5,896	0.03%
2024/05/29	7	72.09	4.4	71.91	71.50	2.6	5,871	0.04%
2024/05/28	1	71.30	0	0.00	71.40	1	5,829	0.02%
2024/05/27	0	71.90	3.5	72.11	71.70	-3.5	5,833	-0.06%
2024/05/24	4	69.93	1.3	71.20	70.90	2.8	5,813	0.05%
2024/05/23	2	70.55	2	70.80	70.50	0	5,814	0.00%
2024/05/22	11	70.62	12	70.96	70.90	-1	5,831	-0.02%
2024/05/21	5	70.60	0	0.00	70.50	5	5,838	0.09%
2024/05/20	1	71.30	2	71.70	71.30	-1	5,829	-0.02%
2024/05/17	4	71.18	1	71.40	71.00	3	5,858	0.05%
2024/05/16	4	71.00	0.5	71.40	71.80	3.5	5,938	0.06%
2024/05/15	0	0.00	1	72.30	71.40	-1	5,893	-0.02%
2024/05/14	8	71.98	0	0.00	71.60	8	5,851	0.14%
2024/05/13	18.2	73.13	3	73.77	72.50	15.2	5,807	0.26%
2024/05/10	13	72.34	46	72.38	73.10	-33	5,750	-0.57%
2024/05/09	33.6	75.69	22.6	75.54	75.00	11	5,542	0.20%
2024/05/08	15.1	73.72	14.9	74.84	76.30	0.2	5,340	0.00%
2024/05/07	12.5	72.77	15	73.19	73.80	-2.6	5,104	-0.05%
2024/05/06	21.5	74.09	18	73.80	73.60	3.5	4,986	0.07%
2024/05/03	24.2	71.55	39.6	72.75	73.70	-15.4	4,803	-0.32%
2024/05/02	33	70.57	18	70.73	70.50	15	4,522	0.33%
2024/04/30	4	69.18	5	68.96	68.70	-1	4,460	-0.02%
2024/04/29	2	67.90	10.2	69.30	69.30	-8.2	4,426	-0.19%
2024/04/26	5	67.74	5	67.88	67.50	0	4,348	0.00%
2024/04/25	6	67.33	1	67.30	67.40	5	4,353	0.11%
2024/04/24	2	68.05	1	68.10	68.00	1	4,375	0.02%
2024/04/23	5	68.10	5	67.80	67.50	0	4,493	0.00%
2024/04/22	4.2	67.56	9	68.16	67.80	-4.8	4,508	-0.11%
2024/04/19	14	67.46	0	0.00	66.90	14	4,450	0.32%
2024/04/18	3	68.87	2	68.65	69.30	1	4,372	0.02%
2024/04/17	0	0.00	3	67.93	67.40	-3	4,297	-0.07%
2024/04/16	14.3	67.90	53.5	67.20	67.40	-39.2	4,327	-0.91%
2024/04/15	6	68.90	18.3	69.01	69.30	-12.3	4,331	-0.28%
2024/04/12	8	69.28	0	0.00	69.00	8	4,315	0.19%
2024/04/11	3	69.13	2.2	69.35	69.30	0.8	4,321	0.02%
2024/04/10	6	68.87	0	0.00	69.90	6	4,333	0.14%
2024/04/09	43.1	69.72	8	69.81	69.10	35.1	4,375	0.80%
2024/04/08	9.3	69.14	18.6	69.78	70.00	-9.3	4,361	-0.21%
2024/04/03	14.3	66.73	3	66.70	66.70	11.3	4,271	0.26%
2024/04/02	15.1	67.87	1	68.00	67.80	14.1	4,291	0.33%
2024/04/01	2	68.40	1	68.60	68.30	1	4,275	0.02%
2024/03/29	8	67.86	10	68.20	68.10	-2	4,301	-0.05%
2024/03/28	2	68.35	0	0.00	68.20	2	4,347	0.05%
2024/03/27	10	67.40	4	67.40	67.30	6	4,480	0.13%
2024/03/26	10.1	67.72	1	67.31	67.10	9	4,634	0.19%
2024/03/25	4.1	68.72	0.3	68.70	68.10	3.8	4,637	0.08%
2024/03/22	7.2	68.26	4	68.38	68.30	3.2	4,690	0.07%
2024/03/21	0	68.10	1.1	68.12	67.80	-1.1	4,792	-0.02%
2024/03/20	6.5	68.23	2	67.95	67.70	4.5	4,949	0.09%
2024/03/19	6.3	68.85	3	68.90	68.30	3.3	4,983	0.07%
2024/03/18	0	0.00	1	69.30	69.50	-1	5,136	-0.02%
2024/03/15	0.2	69.33	1.5	69.40	68.50	-1.3	5,158	-0.03%
2024/03/14	2	69.65	5	70.04	69.80	-3	5,161	-0.06%
2024/03/13	5.3	70.20	51.2	70.32	69.70	-45.9	5,145	-0.89%
2024/03/12	55	71.78	11	71.40	71.90	44	5,096	0.86%
2024/03/11	6.7	67.21	21	67.07	67.60	-14.3	4,959	-0.29%
2024/03/08	10.7	67.83	2	67.25	67.10	8.7	4,948	0.18%
2024/03/07	4.1	69.10	14	69.16	68.90	-9.9	4,864	-0.20%
2024/03/06	4	70.55	3	70.30	70.10	1	4,820	0.02%
2024/03/05	0	70.70	0	0.00	70.40	0	4,945	0.00%
2024/03/04	10	70.60	3	70.50	70.80	7	4,943	0.14%
2024/03/01	2	71.25	2	71.55	70.70	0	4,936	0.00%
2024/02/29	1	69.00	1	69.30	70.70	0	4,946	0.00%
2024/02/27	4.2	69.68	7.1	69.50	69.40	-2.9	4,902	-0.06%
2024/02/26	9	70.68	0	0.00	70.60	9	4,906	0.18%
2024/02/23	2	72.05	3.5	71.36	71.20	-1.5	4,978	-0.03%
2024/02/22	3	70.67	5.1	70.50	70.90	-2.1	5,036	-0.04%
2024/02/21	6	71.18	23	71.13	70.80	-17	5,195	-0.33%
2024/02/20	3.4	71.08	0	0.00	70.90	3.4	5,293	0.06%
2024/02/19	25	71.44	10	71.80	72.20	15	5,303	0.28%
2024/02/16	0.3	69.60	31.1	69.83	69.90	-30.9	5,334	-0.58%
2024/02/15	5.1	68.80	1	69.30	68.70	4.1	5,342	0.08%
2024/02/05	11.2	68.51	2	68.65	69.30	9.2	5,354	0.17%
2024/02/02	30.2	69.56	7	70.03	69.10	23.2	5,451	0.42%
2024/02/01	1	70.70	1	70.40	70.70	0	5,480	0.00%
2024/01/31	3	69.23	2.3	69.54	69.50	0.7	5,501	0.01%
2024/01/30	11	70.43	0.1	70.50	69.60	11	5,522	0.20%
2024/01/29	3	69.87	0	0.00	69.80	3	5,541	0.05%
2024/01/26	1.4	69.69	2	69.80	69.80	-0.6	5,599	-0.01%
2024/01/25	2.2	70.37	2	70.00	69.70	0.2	5,675	0.00%
2024/01/24	2	70.60	1	70.80	70.80	1	5,723	0.02%
2024/01/23	1.1	69.09	2	69.05	69.60	-0.9	5,865	-0.02%
2024/01/22	1	68.90	1	68.80	68.60	0	5,904	0.00%
2024/01/19	0	0.00	3	68.93	69.10	-3	6,009	-0.05%
2024/01/18	7	67.91	2	68.15	68.50	5	6,091	0.08%
2024/01/17	2.4	68.25	18.3	68.53	67.70	-15.9	6,163	-0.26%
2024/01/16	4.5	69.89	0	0.00	69.80	4.5	6,113	0.07%
2024/01/15	1	70.90	2	70.90	70.90	-1	6,215	-0.02%
2024/01/12	2	70.55	0	0.00	70.70	2	6,435	0.03%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	4.4	69.88	6	69.97	70.20	-1.6	6,941	-0.02%
2024/01/09	10.6	71.38	5	71.34	70.90	5.6	7,154	0.08%
2024/01/08	6	72.38	3	72.60	72.30	3	7,691	0.04%
2024/01/05	2.7	72.51	1	72.80	72.40	1.7	8,913	0.02%
2024/01/04	0.5	73.14	1	73.20	72.60	-0.5	9,230	-0.01%
2024/01/03	16	73.39	0	0.00	73.10	16	9,285	0.17%
2024/01/02	0	0.00	1	75.00	74.80	-1	9,265	-0.01%
2023/12/29	4.1	74.70	7	74.91	74.80	-2.9	9,295	-0.03%
2023/12/28	3	73.30	5	74.00	74.60	-2	9,415	-0.02%
2023/12/27	11	73.28	0	0.00	73.30	11	9,442	0.12%
2023/12/26	6.3	73.05	0	0.00	72.70	6.3	9,545	0.07%
2023/12/25	7	72.69	3	72.90	72.80	4	9,755	0.04%
2023/12/22	12.3	72.34	3	72.60	72.20	9.3	9,944	0.09%
2023/12/21	12.7	72.81	0	0.00	72.70	12.7	9,849	0.13%
2023/12/20	59	74.38	1	74.20	74.10	58	9,898	0.59%
2023/12/19	3.2	74.21	3	74.63	74.00	0.2	9,935	0.00%
2023/12/18	13.1	74.88	3	74.40	74.40	10.1	9,995	0.10%
2023/12/15	22.1	75.80	0	0.00	75.50	22.1	10,188	0.22%
2023/12/14	0.1	76.30	5.6	77.00	77.30	-5.5	10,213	-0.05%
2023/12/13	8.7	76.43	0	0.00	76.00	8.7	10,171	0.09%
2023/12/12	1.1	77.90	5	78.22	77.80	-4	10,053	-0.04%
2023/12/11	4	78.18	7.5	78.11	78.00	-3.5	10,108	-0.03%
2023/12/08	1.1	77.50	1	77.40	77.20	0.1	10,156	0.00%
2023/12/07	2	77.75	8	77.79	77.60	-6	10,186	-0.06%
2023/12/06	2	77.40	3	78.00	77.80	-1	10,240	-0.01%
2023/12/05	0	0.00	6	76.20	77.00	-6	10,270	-0.06%
2023/12/04	14	76.88	1	76.80	76.50	13	10,336	0.13%
2023/12/01	7.1	77.07	0	0.00	77.10	7.1	10,458	0.07%
2023/11/30	15.3	76.95	1	76.40	76.90	14.3	10,662	0.13%
2023/11/29	0.3	78.24	2	77.80	77.90	-1.7	11,171	-0.01%
2023/11/28	0	0.00	2	78.25	78.40	-2	11,565	-0.02%
2023/11/27	17	77.12	1	77.70	77.10	16	11,759	0.14%
2023/11/24	2	78.20	2	78.85	78.50	0	12,164	0.00%
2023/11/22	38.1	77.85	0	0.00	77.70	38.1	12,453	0.31%
2023/11/21	10	78.90	4	78.98	79.00	6	12,370	0.05%
2023/11/20	16.1	78.43	7	78.10	78.00	9.1	12,279	0.07%
2023/11/17	3	79.83	14.7	80.10	80.20	-11.7	12,116	-0.10%
2023/11/16	0	0.00	1	79.00	79.10	-1	12,025	-0.01%
2023/11/15	3.2	79.14	24	79.50	78.50	-20.8	11,968	-0.17%
2023/11/14	4	77.30	3	78.07	77.90	1	11,858	0.01%
2023/11/13	0.1	77.50	0	0.00	77.60	0.1	11,869	0.00%
2023/11/10	31.3	77.26	4	77.20	77.10	27.3	11,883	0.23%
2023/11/09	2	78.60	2.2	79.09	79.20	-0.2	11,857	0.00%
2023/11/08	17.2	78.95	4	78.85	78.60	13.2	12,001	0.11%
2023/11/07	1	79.00	2	78.90	79.10	-1	12,008	-0.01%
2023/11/06	3	78.87	7	79.01	78.80	-4	12,036	-0.03%
2023/11/03	12	78.53	14	78.64	78.20	-2	12,143	-0.02%
2023/11/02	1	76.00	5	76.64	77.40	-4	12,086	-0.03%
2023/11/01	1.1	74.32	33	74.00	75.00	-32	12,009	-0.27%
2023/10/31	43.3	75.13	1	74.10	74.10	42.3	11,946	0.35%
2023/10/30	2.1	77.10	0	0.00	76.90	2.1	11,861	0.02%
2023/10/27	33.7	77.95	0.9	78.40	77.30	32.7	11,890	0.28%
2023/10/26	7.1	78.72	17	78.90	78.20	-9.9	11,957	-0.08%
2023/10/25	1.1	80.53	4	80.85	80.10	-2.9	11,962	-0.02%
2023/10/24	5	78.62	3	78.23	79.00	2	12,043	0.02%
2023/10/23	36.1	77.92	1	78.00	77.80	35.1	12,066	0.29%
2023/10/20	12.1	79.39	2.4	79.57	79.10	9.8	12,142	0.08%
2023/10/19	7	80.16	3	80.33	81.40	4	12,052	0.03%
2023/10/18	37.5	82.22	22.3	80.76	80.10	15.2	12,069	0.13%
2023/10/17	65.8	82.23	26	81.95	81.10	39.8	11,808	0.34%
2023/10/16	40.6	85.21	42	84.54	83.00	-1.4	11,705	-0.01%
2023/10/13	61.4	87.29	175	87.85	85.10	-113.7	11,340	-1.00%	大賣/鉅額交易
2023/10/12	15.2	82.12	33	83.45	84.00	-17.8	10,331	-0.17%
2023/10/11	4.1	79.08	0	79.80	78.80	4.1	10,484	0.04%
2023/10/06	1.5	79.20	3	78.93	78.90	-1.5	10,709	-0.01%
2023/10/05	5	78.68	5	79.00	78.40	0	10,747	0.00%
2023/10/04	140.8	78.60	123	78.40	78.40	17.8	10,777	0.16%	大買/大賣/
2023/10/03	39.1	81.46	1	82.00	80.50	38.1	10,670	0.36%
2023/10/02	10	82.25	9	82.23	82.00	1	10,679	0.01%
2023/09/28	8.1	83.39	9	84.70	83.00	-0.9	10,776	-0.01%
2023/09/27	20	85.18	23.1	85.60	86.00	-3.1	10,746	-0.03%
2023/09/26	1	84.30	2.5	84.01	83.70	-1.5	10,621	-0.01%
2023/09/25	11	84.52	6	84.85	84.30	5	10,678	0.05%
2023/09/22	2	80.67	2.2	81.99	82.50	-0.1	10,638	0.00%
2023/09/21	23.3	81.39	19	82.33	80.60	4.3	10,613	0.04%
2023/09/20	16.5	84.61	17.5	83.48	82.20	-1	10,624	-0.01%
2023/09/19	8.3	84.86	24	84.99	84.60	-15.7	10,450	-0.15%
2023/09/18	3	83.20	8	83.35	83.30	-5	10,335	-0.05%
2023/09/15	3.1	82.97	3	83.13	82.90	0.1	10,380	0.00%
2023/09/14	2.1	83.99	5	84.16	83.80	-2.9	10,412	-0.03%
2023/09/13	8	83.50	2	82.30	83.90	6	10,425	0.06%
2023/09/12	10	81.40	1	81.90	81.30	9	10,631	0.08%
2023/09/11	6	82.43	3	82.07	81.20	3	10,647	0.03%
2023/09/08	14.2	83.13	1	83.50	82.60	13.2	10,628	0.12%
2023/09/07	10.1	83.35	17	83.86	84.50	-6.9	10,632	-0.07%
2023/09/06	6.8	84.06	28	83.44	83.20	-21.2	10,618	-0.20%
2023/09/05	18.9	85.04	12.3	84.93	85.20	6.6	10,593	0.06%
2023/09/04	76	87.53	25.2	87.54	85.70	50.9	10,510	0.48%
2023/09/01	7	85.57	54.2	85.27	85.30	-47.2	9,982	-0.47%
2023/08/31	9.1	83.90	23.4	83.74	83.40	-14.3	9,779	-0.15%
2023/08/30	16.5	82.72	38.4	82.33	83.70	-21.9	9,882	-0.22%
2023/08/29	28.3	79.01	44.1	79.27	79.80	-15.8	9,712	-0.16%
2023/08/28	6	77.52	5	76.92	75.70	1	10,084	0.01%
2023/08/25	1.1	73.95	0	0.00	75.00	1.1	10,409	0.01%
2023/08/24	23	74.73	26	74.60	74.50	-3	11,432	-0.03%
2023/08/23	1.1	74.70	0	75.00	74.70	1	11,529	0.01%
2023/08/22	1.1	74.37	1	74.50	74.30	0.1	11,663	0.00%
2023/08/21	0	0.00	1	75.20	75.40	-1	11,977	-0.01%
2023/08/18	5	74.70	1	75.50	74.70	4	12,263	0.03%
2023/08/17	4.1	73.84	1	73.00	75.60	3.1	12,610	0.02%
2023/08/16	4.2	73.72	0	0.00	73.20	4.2	12,960	0.03%
2023/08/15	1	74.51	6	74.73	74.30	-5	13,037	-0.04%
2023/08/14	27.6	74.87	4	75.20	73.40	23.6	13,253	0.18%
2023/08/11	1.3	77.89	2	78.75	77.50	-0.7	13,487	-0.01%
2023/08/10	19.2	77.89	1	78.10	77.90	18.2	13,636	0.13%
2023/08/09	9.1	81.31	7.1	80.90	79.20	2.1	13,659	0.02%
2023/08/08	2.1	80.49	0	0.00	79.70	2.1	13,666	0.02%
2023/08/07	1.5	80.23	0	0.00	80.50	1.5	13,852	0.01%
2023/08/04	1	80.50	2	80.70	80.70	-1	13,957	-0.01%
2023/08/02	25.4	80.30	6.5	81.02	80.10	18.9	13,997	0.13%
2023/08/01	3.7	81.12	0	0.00	81.00	3.7	13,969	0.03%
2023/07/31	106	83.73	104	83.01	82.00	2	13,957	0.01%	大買/大賣/
2023/07/28	3	80.97	15	80.89	81.60	-12	13,918	-0.09%
2023/07/27	3.2	80.14	18.6	80.69	81.00	-15.4	13,982	-0.11%
2023/07/26	9.2	78.37	6	79.08	77.70	3.2	13,895	0.02%
2023/07/25	28.7	77.85	25.4	79.33	79.80	3.4	13,936	0.02%
2023/07/24	9.9	76.57	2	76.60	76.20	7.9	13,873	0.06%
2023/07/21	25	77.55	1	77.70	77.40	24	13,893	0.17%
2023/07/20	9	78.78	1	77.70	78.20	8	14,010	0.06%
2023/07/19	21.1	79.89	0	0.00	79.00	21.1	13,983	0.15%
2023/07/18	26.3	82.00	32	81.48	80.20	-5.8	14,165	-0.04%
2023/07/17	17	84.67	13.4	84.80	84.40	3.6	14,604	0.02%
2023/07/14	22.9	86.57	61.2	86.72	85.50	-38.3	15,027	-0.25%
2023/07/13	37.1	82.48	33	83.37	84.00	4	15,484	0.03%
2023/07/12	9	80.39	4	80.25	80.20	5	15,701	0.03%
2023/07/11	25.1	80.40	3	80.63	80.00	22.1	16,083	0.14%
2023/07/10	7.1	81.82	3	81.57	81.30	4.1	16,401	0.02%
2023/07/07	2	82.90	4	82.50	82.30	-2	16,394	-0.01%
2023/07/06	2	83.05	16	83.20	83.50	-14	16,360	-0.09%
2023/07/05	17	82.59	26	82.43	81.80	-9	16,184	-0.06%
2023/07/04	17.1	82.86	18.8	82.70	82.40	-1.7	16,023	-0.01%
2023/07/03	8	82.11	1.7	82.22	81.80	6.3	16,017	0.04%
2023/06/30	24	81.21	26	82.29	82.60	-2	15,975	-0.01%
2023/06/29	28.1	81.28	25	80.85	80.50	3.1	15,906	0.02%
2023/06/28	37	81.14	27	80.90	80.80	10	15,888	0.06%
2023/06/27	14.1	80.44	1	81.20	79.40	13.1	15,857	0.08%
2023/06/26	6.1	81.54	4	81.55	82.00	2.1	15,917	0.01%
2023/06/21	11.1	82.44	0	0.00	82.00	11.1	16,007	0.07%
2023/06/20	26.6	83.40	14	82.98	83.10	12.6	16,009	0.08%
2023/06/19	13.6	83.32	7.3	83.51	83.40	6.3	16,067	0.04%
2023/06/16	40.1	85.76	4	87.70	83.70	36.1	16,268	0.22%
2023/06/15	7.6	87.34	2	87.25	87.70	5.6	16,050	0.03%
2023/06/14	12	87.70	9.6	87.33	87.40	2.4	16,092	0.01%
2023/06/13	5	87.88	2	88.50	87.10	3	16,261	0.02%
2023/06/12	2.6	87.02	1	87.50	86.80	1.6	16,486	0.01%
2023/06/09	1	87.90	6	86.82	87.80	-5	16,587	-0.03%
2023/06/08	15.2	87.68	4	88.03	87.10	11.2	16,894	0.07%
2023/06/07	10	89.61	8	89.94	89.70	2	17,277	0.01%
2023/06/06	18	88.53	10.1	88.44	88.50	7.9	17,427	0.05%
2023/06/05	78	93.04	16.1	92.31	90.60	61.9	17,463	0.35%
2023/06/02	32	90.61	29.2	91.05	90.60	2.8	17,273	0.02%
2023/06/01	155.9	90.68	148	92.02	89.60	7.8	17,110	0.05%	大買/大賣/
2023/05/31	20.1	86.03	43	86.30	87.60	-22.9	16,730	-0.14%
2023/05/30	28.2	86.48	41.3	86.96	86.60	-13.1	16,779	-0.08%
2023/05/29	9	83.33	5	83.50	82.80	4	16,189	0.02%
2023/05/26	3	82.77	7	82.80	82.20	-4	16,720	-0.02%
2023/05/25	3	84.27	0	0.00	83.40	3	16,790	0.02%
2023/05/24	8	85.00	6	83.70	85.30	2	16,784	0.01%
2023/05/23	3	84.00	4	84.25	83.70	-1	16,779	-0.01%
2023/05/22	13	83.54	14.8	83.74	84.20	-1.8	16,625	-0.01%
2023/05/19	4.1	81.14	2	81.45	80.40	2.1	16,605	0.01%
2023/05/18	4	80.95	13.6	81.73	81.80	-9.6	17,232	-0.06%
2023/05/17	15	80.55	26.2	81.20	81.10	-11.2	17,202	-0.06%
2023/05/16	13.2	79.27	20.1	79.07	79.60	-6.9	16,929	-0.04%
2023/05/15	4	77.80	3	77.90	76.70	1	16,975	0.01%
2023/05/12	10	76.89	4.1	78.20	78.30	5.9	17,522	0.03%
2023/05/11	10	76.89	4.1	78.20	75.90	5.9	17,605	0.03%
2023/05/10	4.1	78.07	3.1	78.73	79.10	1	17,858	0.01%
2023/05/09	2	77.10	1	77.20	77.10	1	18,040	0.01%
2023/05/08	6	77.87	0	0.00	78.10	6	18,373	0.03%
2023/05/05	8	77.64	8	77.10	77.40	0	19,117	0.00%
2023/05/04	5.2	76.93	0	0.00	77.80	5.2	20,127	0.03%
2023/05/03	4.1	78.38	1	77.83	77.60	3	20,629	0.01%
2023/05/02	1.1	79.82	0.1	80.54	80.00	1	21,995	0.00%
2023/04/28	6.1	81.55	6.1	81.34	80.60	0.1	22,329	0.00%
2023/04/27	11	80.89	0	0.00	80.50	11	22,911	0.05%
2023/04/26	6	79.33	5	79.22	79.80	1	23,222	0.00%
2023/04/25	6	80.62	7	80.77	78.50	-1	23,224	0.00%
2023/04/24	5	80.36	7	80.10	80.90	-2	23,268	-0.01%
2023/04/21	9	80.53	7.1	79.93	80.30	1.9	23,333	0.01%
2023/04/20	23.3	80.60	24.4	81.43	82.00	-1.2	23,300	-0.01%
2023/04/19	23	85.40	23	84.17	83.20	0	23,430	0.00%
2023/04/18	24.2	84.04	97	84.79	85.70	-72.8	23,376	-0.31%
2023/04/17	26.8	80.96	29.1	81.43	81.80	-2.3	22,746	-0.01%
2023/04/14	15.5	78.72	30.1	79.18	79.10	-14.6	22,664	-0.06%
2023/04/13	26.1	78.27	18.1	78.19	77.60	8	22,469	0.04%
2023/04/12	0	0.00	1	75.70	75.60	-1	22,228	0.00%
2023/04/11	3	75.80	25.7	75.88	74.70	-22.7	22,378	-0.10%
2023/04/10	0	0.00	2	74.40	74.80	-2	22,442	-0.01%
2023/04/07	1	74.60	20	74.40	74.30	-19	22,682	-0.08%
2023/04/06	24.1	73.39	3	74.20	73.70	21.1	22,946	0.09%
2023/03/31	23	75.33	2	75.50	75.20	21	23,097	0.09%
2023/03/30	2	76.80	5.2	76.99	76.50	-3.2	23,290	-0.01%
2023/03/29	0	0.00	1	75.20	75.60	-1	23,597	0.00%
2023/03/28	2.3	75.03	1	75.00	74.50	1.3	24,135	0.01%
2023/03/27	21.7	77.21	16.1	75.92	75.50	5.6	24,251	0.02%
2023/03/24	0	0.00	2	78.05	78.80	-2	24,380	-0.01%
2023/03/23	3	77.13	3	76.67	77.50	0	24,792	0.00%
2023/03/22	1.1	76.46	2	76.80	76.40	-0.9	25,520	0.00%
2023/03/21	12.1	78.32	24.1	77.76	77.30	-12	25,958	-0.05%
2023/03/20	3	75.70	3	75.63	75.80	0	26,583	0.00%
2023/03/17	8	74.63	9	75.07	75.70	-1	26,757	0.00%
2023/03/16	5	75.50	5.1	75.25	73.90	-0.1	27,143	0.00%
2023/03/15	18	76.80	18.3	77.35	75.90	-0.3	27,463	0.00%
2023/03/14	5.5	75.26	1	75.20	75.50	4.5	27,639	0.02%
2023/03/13	43.1	74.20	37.4	75.47	76.00	5.7	27,805	0.02%
2023/03/10	40.5	73.34	34.4	72.69	72.40	6.1	28,035	0.02%
2023/03/09	19.7	76.68	16	76.56	76.00	3.7	28,440	0.01%
2023/03/08	22.1	77.62	20	77.57	77.60	2.1	29,589	0.01%
2023/03/07	3	79.07	9	79.21	79.20	-6	31,679	-0.02%
2023/03/06	7	79.19	5	78.78	79.00	2	32,545	0.01%
2023/03/03	2.4	78.69	307.1	78.40	78.10	-304.7	33,580	-0.91%	大賣/鉅額交易
2023/03/02	119	78.94	42.3	80.62	78.80	76.7	33,809	0.23%	大買/
2023/03/01	126.1	83.09	97	81.54	81.60	29.1	34,331	0.08%	大買/
2023/02/24	455.2	81.50	259.1	81.91	81.30	196.1	34,926	0.56%	大買/大賣/鉅額交易
2023/02/23	3.2	80.15	6.1	79.13	80.00	-2.9	35,006	-0.01%
2023/02/22	19.2	78.47	6.3	77.99	78.10	12.9	35,078	0.04%
2023/02/21	82.2	81.75	63	81.38	80.90	19.2	35,210	0.05%
2023/02/20	23	80.19	18	80.17	80.60	5	35,453	0.01%
2023/02/17	25.2	80.66	20.4	80.29	80.00	4.8	36,109	0.01%
2023/02/16	45.2	81.33	41.2	81.57	81.50	4	36,232	0.01%
2023/02/15	14.1	78.29	14.1	78.39	77.90	0	35,580	0.00%
2023/02/14	5	77.48	0.1	77.20	77.20	4.9	35,384	0.01%
2023/02/13	4	77.95	0.4	77.74	77.50	3.6	35,365	0.01%
2023/02/10	27.5	78.83	26	78.66	79.00	1.5	35,162	0.00%
2023/02/09	5.1	77.43	2	76.90	76.90	3.1	34,580	0.01%
2023/02/08	14.1	76.79	9.4	76.84	77.80	4.6	34,426	0.01%
2023/02/07	8.1	77.73	9.1	77.62	77.80	-1	34,045	0.00%
2023/02/06	27	77.89	17	78.15	77.50	10	33,809	0.03%
2023/02/03	59.5	78.95	65.1	78.95	78.10	-5.6	33,486	-0.02%
2023/02/02	109.1	82.56	117.3	79.55	79.50	-8.2	32,779	-0.03%	大買/大賣/
2023/02/01	101.7	82.77	102	83.65	84.50	-0.3	31,891	0.00%	大買/大賣/
2023/01/31	202.3	79.72	213.6	80.07	82.90	-11.3	31,435	-0.04%	大買/大賣/
2023/01/30	64	75.89	72.6	76.77	78.10	-8.6	30,031	-0.03%
2023/01/17	82.4	70.48	80	70.61	71.00	2.4	29,893	0.01%
2023/01/16	48	68.77	52	67.96	69.20	-4	29,626	-0.01%
2023/01/13	30	66.61	45	66.74	66.80	-15	29,718	-0.05%
2023/01/12	41	65.93	40	66.41	66.20	1	29,684	0.00%
2023/01/11	31	66.59	40	67.21	66.50	-9	29,471	-0.03%
2023/01/10	39	67.59	31	68.40	67.20	8	29,388	0.03%
2023/01/09	187	68.20	208.3	68.56	68.20	-21.3	29,198	-0.07%	大買/大賣/
2023/01/06	46.2	66.38	44	66.21	66.20	2.2	28,481	0.01%
2023/01/05	40	65.67	39	65.75	65.70	1	27,989	0.00%
2023/01/04	38	65.38	40.1	65.41	65.70	-2	27,698	-0.01%
2023/01/03	11	62.75	13	63.45	63.20	-2	27,350	-0.01%
2022/12/30	1	62.40	4	61.85	62.00	-3	27,175	-0.01%
2022/12/29	4	60.75	1.1	59.91	61.40	2.9	27,061	0.01%
2022/12/28	2	61.70	1	61.50	61.60	1	26,892	0.00%
2022/12/27	8	61.26	14	61.89	61.90	-6	26,747	-0.02%
2022/12/26	28.1	60.00	22.2	60.33	61.10	6	26,468	0.02%
2022/12/23	29	59.19	21	59.03	59.10	8	26,197	0.03%
2022/12/22	15	59.88	11	60.25	59.70	4	25,954	0.02%
2022/12/21	16	61.21	36.1	59.94	60.00	-20.1	25,720	-0.08%
2022/12/20	16.1	62.84	3.1	62.39	61.40	13	25,370	0.05%
2022/12/19	3.2	63.98	1	64.00	64.20	2.2	24,857	0.01%
2022/12/16	11	64.47	6.2	64.34	64.10	4.8	24,654	0.02%
2022/12/15	112.1	67.87	102.6	67.32	66.50	9.4	24,382	0.04%	大買/大賣/
2022/12/14	102.3	66.90	117.1	67.25	66.80	-14.8	23,822	-0.06%	大買/大賣/
2022/12/13	21	65.47	13.1	64.80	65.00	8	23,062	0.03%
2022/12/12	91.8	65.00	94	65.53	66.60	-2.2	22,467	-0.01%
2022/12/09	11	62.61	9	62.32	62.30	2	21,593	0.01%
2022/12/08	25	62.86	17	63.06	63.00	8	21,338	0.04%
2022/12/07	18.1	63.71	11.1	63.71	63.40	7	20,901	0.03%
2022/12/06	28.2	65.28	88	65.91	64.90	-59.8	20,373	-0.29%
2022/12/05	9	67.14	6	66.78	66.90	3	19,893	0.02%
2022/12/02	54.8	67.36	53.9	66.54	66.70	0.8	19,576	0.00%
2022/12/01	82.4	66.98	91.3	67.21	67.90	-8.9	18,949	-0.05%
2022/11/30	216.4	64.85	158.5	65.69	65.20	57.9	18,126	0.32%	大買/大賣/
2022/11/29	111.9	66.00	178.4	66.85	63.70	-66.5	16,812	-0.40%	大買/大賣/
2022/11/28	112.4	63.28	98	62.74	64.80	14.4	14,714	0.10%	大買/
2022/11/25	39.5	60.07	42.1	60.17	60.60	-2.6	14,089	-0.02%
2022/11/24	20	57.33	21	57.29	57.70	-1	12,958	-0.01%
2022/11/23	69.4	56.83	53.3	56.75	57.10	16.1	12,521	0.13%
2022/11/22	45.1	54.75	33	54.50	54.90	12.1	11,541	0.10%
2022/11/21	28.3	52.33	10.3	53.01	54.10	18	10,587	0.17%
2022/11/18	15	49.30	6	49.37	49.20	9	9,933	0.09%
2022/11/17	13	50.91	6	51.32	50.20	7	9,704	0.07%
2022/11/16	23	50.80	28	50.15	50.90	-5	9,257	-0.05%
2022/11/15	76.1	49.56	89.6	50.47	51.10	-13.5	8,791	-0.15%
2022/11/14	7	46.59	7.2	49.32	49.50	-0.2	7,961	0.00%
2022/11/11	0	0.00	3	44.98	45.00	-3	7,484	-0.04%
2022/11/09	3	46.15	3.1	45.85	44.80	-0.1	7,416	0.00%
2022/11/08	10	45.70	9.2	45.53	45.35	0.8	7,303	0.01%
2022/11/07	4	45.64	4	45.63	45.75	0	7,330	0.00%
2022/11/04	1.1	44.67	25	43.77	45.05	-23.9	7,310	-0.33%
2022/11/03	6	44.54	4	44.64	44.45	2	7,270	0.03%
2022/11/02	2	45.63	3	45.58	45.20	-1	7,337	-0.01%
2022/11/01	5	45.56	5	45.43	45.60	0	7,586	0.00%
2022/10/31	2	45.95	0	0.00	45.60	2	7,566	0.03%
2022/10/28	22	45.91	6.1	45.85	45.75	15.9	7,556	0.21%
2022/10/27	65.1	45.73	69	45.98	46.55	-3.9	7,447	-0.05%
2022/10/26	25.1	44.89	25.2	44.70	44.40	-0.1	7,331	0.00%
2022/10/25	11.2	44.61	29	44.56	44.30	-17.9	7,207	-0.25%
2022/10/24	27.4	46.08	23	45.91	46.00	4.4	6,936	0.06%
2022/10/21	39	43.50	4	44.75	45.05	35	6,516	0.54%
2022/10/20	1	41.10	1	41.40	41.35	0	5,996	0.00%
2022/10/19	1	43.00	6	43.01	43.00	-5	5,965	-0.08%
2022/10/18	0	0.00	1.1	42.92	42.80	-1.1	6,023	-0.02%
2022/10/17	1	43.45	5	43.36	43.45	-4	6,156	-0.06%
2022/10/14	6	42.52	0	0.00	42.80	6	6,177	0.10%
2022/10/13	0.1	42.55	0	0.00	41.05	0.1	6,136	0.00%
2022/10/12	3	40.70	0	0.00	41.05	3	6,071	0.05%
2022/10/11	3	41.10	2.1	42.08	40.80	0.9	6,175	0.02%
2022/10/07	8.1	42.50	5	42.90	42.90	3.1	6,221	0.05%
2022/10/06	1	41.30	0	0.00	41.25	1	6,295	0.02%
2022/10/05	1	42.20	1	42.15	41.20	0	6,646	0.00%
2022/10/04	2	41.15	0	0.00	41.20	2	6,824	0.03%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/30	3	40.68	0	0.00	41.05	3	7,162	0.04%
2022/09/29	1	41.80	0	0.00	41.55	1	7,232	0.01%
2022/09/28	8	41.35	2.1	41.61	41.20	5.9	7,355	0.08%
2022/09/27	7.1	42.78	10	42.57	42.65	-2.9	7,378	-0.04%
2022/09/26	4	41.83	1	42.30	41.85	3	7,436	0.04%
2022/09/23	0	0.00	0.1	42.75	42.85	-0.1	7,635	0.00%
2022/09/22	2	43.00	0	0.00	43.45	2	7,823	0.03%
2022/09/21	1	42.55	3	42.92	42.60	-2	8,031	-0.02%
2022/09/20	1.1	42.92	5	42.84	43.30	-4	8,266	-0.05%
2022/09/14	1	41.70	3	42.10	42.20	-2	9,969	-0.02%
2022/09/13	1	42.15	1	42.15	42.15	0	10,474	0.00%
2022/09/12	1	42.45	2	42.53	42.30	-1	10,661	-0.01%
2022/09/08	1	42.10	0	0.00	42.35	1	10,844	0.01%
2022/09/07	3	41.77	5	42.11	41.85	-2	11,040	-0.02%
2022/09/06	5	42.43	0	0.00	42.05	5	11,057	0.05%
2022/09/05	9	43.64	21	43.91	43.40	-12	11,033	-0.11%
2022/09/02	7.4	43.52	15	42.35	43.85	-7.6	11,015	-0.07%
2022/09/01	12	43.05	7	43.13	43.20	5	10,804	0.05%
2022/08/26	1	40.90	0	0.00	41.00	1	10,537	0.01%
2022/08/25	0	0.00	1	39.80	39.85	-1	10,558	-0.01%
2022/08/24	1	40.85	0	0.00	40.70	1	10,758	0.01%
2022/08/23	2	40.63	0	0.00	40.85	2	10,817	0.02%
2022/08/22	1	40.95	0	0.00	40.85	1	10,847	0.01%
2022/08/19	0	0.00	1	41.35	41.30	-1	10,809	-0.01%
2022/08/18	2	41.53	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	42.00	0	0.00	41.95	1	10,930	0.01%
2022/08/16	1	42.45	4	42.41	42.40	-3	10,886	-0.03%
2022/08/15	1	42.55	0	0.00	42.55	1	10,870	0.01%
2022/08/12	3	42.58	0	0.00	42.40	3	10,881	0.03%
2022/08/11	2	42.05	0	0.00	41.80	2	10,866	0.02%
2022/08/10	1	42.00	0	0.00	41.95	1	10,869	0.01%
2022/08/09	2.5	41.84	11	41.43	42.20	-8.5	10,889	-0.08%
2022/08/08	9	40.76	6	41.13	41.45	3	10,907	0.03%
2022/08/05	14	44.04	0	0.00	43.80	14	10,664	0.13%
2022/08/04	6	43.72	7	43.98	43.25	-1	10,610	-0.01%
2022/08/03	4	44.71	0	0.00	44.05	4	10,503	0.04%
2022/08/02	3	45.00	11	45.03	45.10	-8	10,414	-0.08%
2022/08/01	3	45.37	0	0.00	45.55	3	10,361	0.03%
2022/07/29	3	45.85	0	0.00	45.75	3	10,334	0.03%
2022/07/28	3	45.75	0	0.00	45.45	3	10,296	0.03%
2022/07/26	6	45.97	7	45.79	45.55	-1	10,166	-0.01%
2022/07/25	3	45.35	1	44.70	45.80	2	10,061	0.02%
2022/07/22	10	45.67	16.1	45.64	45.95	-6.1	9,867	-0.06%
2022/07/21	8	46.32	11	46.72	46.95	-3	9,614	-0.03%
2022/07/20	2	48.00	2.1	47.63	47.50	-0.1	9,444	0.00%
2022/07/19	2	47.83	1	48.20	48.05	1	9,371	0.01%
2022/07/18	2	48.50	1	48.45	48.50	1	9,321	0.01%
2022/07/15	2	48.00	0.3	47.88	48.00	1.7	9,207	0.02%
2022/07/14	3	48.78	0	0.00	49.00	3	9,075	0.03%
2022/07/13	6.2	49.31	36	48.72	49.00	-29.8	8,896	-0.34%
2022/07/12	10	47.05	3	46.53	46.90	7	8,479	0.08%
2022/07/11	1.2	45.46	0	0.00	46.10	1.2	8,246	0.01%
2022/07/08	1.1	44.41	10	44.75	44.70	-9	8,045	-0.11%
2022/07/06	17	43.13	4.1	43.01	42.50	13	7,786	0.17%
2022/07/05	5	44.40	0	0.00	44.50	5	7,651	0.07%
2022/07/04	5	44.65	0	0.00	44.40	5	7,573	0.07%
2022/07/01	22	45.01	5	45.45	44.40	17	7,468	0.23%
2022/06/30	11.1	47.49	5	47.47	47.20	6.1	7,202	0.08%
2022/06/29	10.6	48.13	14	48.25	47.50	-3.4	6,978	-0.05%
2022/06/28	11	48.75	8.1	48.94	48.35	2.9	6,707	0.04%
2022/06/27	7.1	49.00	18.1	49.87	50.20	-11	6,443	-0.17%
2022/06/24	3	50.03	18.2	50.02	50.00	-15.2	6,089	-0.25%
2022/06/23	31.1	50.59	19	50.24	50.50	12.1	5,800	0.21%
2022/06/22	36.1	49.77	15.7	48.85	49.10	20.4	4,986	0.41%
2022/06/21	21.3	47.94	62	48.22	49.75	-40.7	4,553	-0.89%
2022/06/20	2	44.60	4.1	45.35	45.30	-2.1	3,987	-0.05%
2022/06/17	12	46.43	11	46.41	46.10	1	3,770	0.03%
2022/06/16	10.1	46.20	15	46.24	45.80	-4.9	3,557	-0.14%
2022/06/15	10	45.80	27	45.27	45.40	-17	3,336	-0.51%
2022/06/14	4	44.39	0	0.00	44.80	4	3,285	0.12%
2022/06/13	2	44.65	41	45.60	45.40	-39	3,201	-1.22%
2022/06/10	25	45.02	0	0.00	45.40	25	3,116	0.80%
2022/06/09	2	45.20	5	45.09	45.20	-3	3,089	-0.10%
2022/06/08	12	44.72	0	0.00	44.35	12	3,099	0.39%
2022/06/07	0	0.00	2	44.70	44.35	-2	3,070	-0.07%
2022/06/06	0	0.00	38	45.00	44.70	-38	3,007	-1.26%
2022/06/02	6.5	45.36	0	0.00	45.15	6.5	3,005	0.22%
2022/06/01	3	45.85	17	45.42	45.80	-14	2,937	-0.48%
2022/05/31	0	0.00	2	44.08	44.45	-2	2,668	-0.07%
2022/05/30	0	0.00	11	43.58	43.70	-11	2,530	-0.43%
2022/05/27	0	0.00	1	43.40	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	3	43.32	43.15	-3	2,442	-0.12%
2022/05/25	7	42.86	2	43.10	43.15	5	2,352	0.21%
2022/05/24	0	0.00	4	42.05	42.15	-4	2,309	-0.17%
2022/05/23	0	0.00	1	42.05	42.10	-1	2,264	-0.04%
2022/05/20	4	42.15	3	42.37	41.95	1	2,280	0.04%
2022/05/19	1	42.05	9	42.04	42.20	-8	2,270	-0.35%
2022/05/18	6	41.98	3	41.95	42.05	3	2,204	0.14%
2022/05/17	21	41.72	2	41.75	41.95	19	2,198	0.86%
2022/05/16	3	41.60	6.6	41.65	42.00	-3.6	2,128	-0.17%
2022/05/13	0	0.00	20	41.00	40.10	-20	1,945	-1.03%
2022/05/12	22	38.25	0	0.00	38.10	22	1,868	1.18%
2022/05/11	2	38.35	0	0.00	38.65	2	1,865	0.11%
2022/05/09	4.1	39.01	0	0.00	38.70	4.1	1,865	0.22%
2022/05/06	14	39.42	0	0.00	39.55	14	1,836	0.76%
2022/05/05	1	40.10	0	0.00	40.05	1	1,837	0.05%
2022/04/29	0	0.00	1	39.85	39.60	-1	1,908	-0.05%
2022/04/28	2	39.40	1	39.60	39.60	1	1,960	0.05%
2022/04/27	3	39.32	0	0.00	39.60	3	1,972	0.15%
2022/04/21	2	41.10	1	41.45	41.10	1	2,154	0.05%
2022/04/20	1	40.45	0	0.00	40.95	1	2,209	0.05%
2022/04/18	2	40.03	0	0.00	40.00	2	2,245	0.09%
2022/04/13	0	0.00	5	40.00	39.95	-5	2,372	-0.21%
2022/04/12	0	0.00	3	39.45	39.10	-3	2,472	-0.12%
2022/04/11	1	39.05	0	0.00	39.10	1	2,555	0.04%
2022/04/07	15	40.05	0	0.00	39.90	15	2,754	0.54%
2022/04/06	5	40.55	0	0.00	40.55	5	2,779	0.18%
2022/04/01	1	40.20	0	0.00	40.35	1	2,797	0.04%
2022/03/30	1	40.60	0	0.00	40.65	1	2,877	0.03%
2022/03/29	2	40.55	0	0.00	40.50	2	2,871	0.07%
2022/03/28	0	0.00	0	40.10	40.10	0	2,875	0.00%
2022/03/24	2	40.48	0	0.00	40.55	2	2,930	0.07%
2022/03/21	1	40.00	0	0.00	39.95	1	3,002	0.03%
2022/03/18	0	0.00	4	39.70	39.80	-4	3,030	-0.13%
2022/03/17	0	39.55	4	39.50	39.60	-4	3,024	-0.13%
2022/03/16	0	0.00	2	39.05	39.00	-2	3,028	-0.07%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/11	3	39.32	8	39.41	39.05	-5	3,025	-0.17%
2022/03/09	0.1	39.20	7	39.12	39.30	-6.9	2,948	-0.23%
2022/03/08	7.3	39.38	0	0.00	38.90	7.3	2,973	0.25%
2022/03/07	9.2	39.94	8	39.94	39.70	1.2	2,936	0.04%
2022/03/04	2.1	40.83	0	0.00	40.90	2.1	2,906	0.07%
2022/03/03	0.1	41.30	0	0.00	41.25	0.1	2,969	0.00%
2022/03/02	0.1	41.10	0	0.00	41.25	0.1	3,053	0.00%
2022/03/01	0.1	41.25	0	0.00	41.35	0.1	3,084	0.00%
2022/02/25	6.1	40.56	1	40.75	40.85	5.1	3,128	0.16%
2022/02/24	7.2	40.92	0	0.00	40.70	7.2	3,250	0.22%
2022/02/22	6	41.69	7	41.61	41.75	-1	3,515	-0.03%
2022/02/21	0	0.00	2	42.80	42.75	-2	3,568	-0.06%
2022/02/16	0.1	41.70	0	0.00	41.70	0.1	3,962	0.00%
2022/02/14	2.1	41.34	4	41.10	41.20	-1.9	4,128	-0.05%
2022/02/11	0.1	41.90	0	0.00	41.80	0.1	4,152	0.00%
2022/02/10	0.1	41.74	3	41.75	41.85	-2.9	4,201	-0.07%
2022/02/09	1	41.75	0	0.00	42.00	1	4,231	0.02%
2022/02/07	1	41.25	1	41.20	41.75	0	4,312	0.00%
2022/01/26	0.1	40.81	3	41.00	40.80	-2.9	4,330	-0.07%
2022/01/25	2	40.97	1	40.80	40.80	1	4,417	0.02%
2022/01/24	1	41.10	0	0.00	41.35	1	4,453	0.02%
2022/01/21	2.2	41.37	0	0.00	41.35	2.2	4,537	0.05%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0	0.00	1	43.55	43.55	-1	4,736	-0.02%
2022/01/12	0.2	42.51	0	0.00	42.60	0.2	4,951	0.00%
2022/01/11	2	42.80	0	42.85	42.75	2	5,175	0.04%
2022/01/10	1	42.95	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	0.1	43.60	43.60	-0.1	5,730	0.00%
2022/01/05	0	0.00	2.1	43.49	43.55	-2.1	5,988	-0.04%
2022/01/04	0	0.00	2	43.00	43.25	-2	6,131	-0.03%
2022/01/03	0	0.00	2	42.75	42.85	-2	6,645	-0.03%
2021/12/28	3	41.90	0	0.00	41.85	3	6,959	0.04%
2021/12/24	2	41.75	0	0.00	42.30	2	7,180	0.03%
2021/12/23	2	41.95	0	0.00	41.95	2	7,243	0.03%
2021/12/20	1	42.15	0.2	41.90	41.85	0.8	7,868	0.01%
2021/12/17	0	0.00	1	41.90	41.85	-1	8,019	-0.01%
2021/12/14	2	41.10	0	0.00	41.10	2	9,503	0.02%
2021/12/13	0	0.00	1	41.60	41.55	-1	9,818	-0.01%
2021/12/10	0.1	41.50	1	41.50	41.35	-0.9	10,132	-0.01%
2021/12/09	1	41.85	0	0.00	41.70	1	10,150	0.01%
2021/12/07	1.1	41.46	0	0.00	41.90	1.1	10,150	0.01%
2021/12/06	1	41.25	0	0.00	41.55	1	10,137	0.01%
2021/12/02	1	41.35	0	0.00	41.30	1	10,165	0.01%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	35	40.91	12	40.60	41.10	23	10,145	0.23%
2021/11/26	0	0.00	15.2	41.75	41.60	-15.2	10,092	-0.15%
2021/11/25	1	42.50	0	0.00	42.40	1	10,021	0.01%
2021/11/24	2	43.00	24.2	42.79	42.80	-22.2	10,011	-0.22%
2021/11/23	17	44.15	2	43.25	43.15	15	9,994	0.15%
2021/11/22	5	44.15	9	43.93	44.05	-4	9,908	-0.04%
2021/11/19	2	44.03	7	43.82	43.30	-5	9,740	-0.05%
2021/11/18	8	43.58	5	43.30	43.10	3	9,587	0.03%
2021/11/17	13	43.06	1	43.35	43.40	12	9,523	0.13%
2021/11/16	3	43.35	1.6	43.18	43.35	1.4	9,379	0.01%
2021/11/15	0.1	41.90	3	41.97	41.90	-2.9	9,147	-0.03%
2021/11/12	0	0.00	0	41.65	41.85	0	9,137	0.00%
2021/11/11	1	41.10	1	40.75	40.80	0	9,095	0.00%
2021/11/10	1	41.70	1	41.70	41.55	0	9,033	0.00%
2021/11/04	2	41.90	3.6	41.50	41.50	-1.6	8,966	-0.02%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	4	41.70	4	41.50	41.50	0	8,965	0.00%
2021/11/01	1	41.20	1	41.25	41.35	0	8,871	0.00%
2021/10/29	0	0.00	1	41.20	41.10	-1	8,813	-0.01%
2021/10/26	0	0.00	50	42.75	42.40	-50	8,666	-0.58%
2021/10/25	1	42.85	16	42.93	42.70	-15	8,597	-0.17%
2021/10/22	5	42.25	0	0.00	42.20	5	8,522	0.06%
2021/10/21	9	42.75	1.1	42.62	43.10	7.9	8,420	0.09%
2021/10/20	0	0.00	1	42.15	41.40	-1	8,208	-0.01%
2021/10/19	8	42.54	6	41.94	41.90	2	8,091	0.02%
2021/10/18	42	43.48	42	42.48	42.15	0	7,879	0.00%
2021/10/15	12	43.63	27	43.66	44.25	-15	7,551	-0.20%
2021/10/14	21	43.12	1	43.25	42.95	20	7,346	0.27%
2021/10/13	64.5	43.07	9	43.30	43.65	55.5	7,244	0.77%
2021/10/12	12	43.18	26	42.80	42.70	-14	7,081	-0.20%
2021/10/08	28	44.81	15.6	44.49	44.20	12.4	6,883	0.18%
2021/10/07	1	42.45	1	42.90	43.05	0	6,326	0.00%
2021/10/06	5	41.94	7	41.77	42.15	-2	6,118	-0.03%
2021/10/05	28	40.06	0	0.00	40.30	28	5,905	0.47%
2021/10/04	2	40.80	4	40.81	40.60	-2	5,852	-0.03%
2021/10/01	1	40.50	1	41.05	40.25	0	5,782	0.00%
2021/09/30	1	42.60	0	0.00	42.70	1	5,642	0.02%
2021/09/29	2	42.08	1	42.40	42.00	1	5,550	0.02%
2021/09/28	3	42.48	3	42.50	42.80	0	5,453	0.00%
2021/09/27	15	44.63	14	43.86	43.10	1	5,411	0.02%
2021/09/24	6	43.73	6	43.64	44.00	0	5,138	0.00%
2021/09/23	3.5	43.16	17.3	43.13	43.80	-13.8	4,989	-0.28%
2021/09/22	14.5	44.18	5	44.32	43.70	9.5	4,756	0.20%
2021/09/17	16.2	43.30	28.1	43.87	43.95	-11.9	4,291	-0.28%
2021/09/16	4	40.88	5	41.41	41.15	-1	3,610	-0.03%
2021/09/15	0.1	40.00	2	39.55	40.30	-1.9	3,399	-0.06%
2021/09/13	0	0.00	5	38.10	38.05	-5	3,189	-0.16%
2021/09/08	1	36.90	0.1	37.15	36.90	1	3,339	0.03%
2021/09/07	5	37.35	0.1	37.70	37.50	5	3,374	0.15%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	0.1	38.16	38.10	-0.1	3,381	0.00%
2021/09/02	0	0.00	17	37.89	37.85	-17	3,378	-0.50%
2021/09/01	16	38.10	0	0.00	38.00	16	3,369	0.47%
2021/08/31	0.1	37.75	0	0.00	37.85	0.1	3,366	0.00%
2021/08/30	1	38.00	0	0.00	38.10	1	3,373	0.03%
2021/08/27	4.1	37.75	131	37.97	38.00	-126.9	3,369	-3.77%	大賣/鉅額交易
2021/08/26	0	0.00	24	37.70	37.45	-24	3,367	-0.71%
2021/08/25	2	37.15	76	37.28	37.30	-74	3,369	-2.20%
2021/08/24	2	36.80	0	0.00	36.95	2	3,388	0.06%
2021/08/20	181	36.48	0	0.00	36.35	181	3,439	5.26%	大買/鉅額交易
2021/08/19	8.3	36.80	0	0.00	36.70	8.3	3,468	0.24%
2021/08/18	18	37.15	0	0.00	37.55	18	3,469	0.52%
2021/08/17	0.2	37.60	0	0.00	37.00	0.2	3,480	0.01%
2021/08/13	1.4	38.58	2	38.58	38.50	-0.6	3,483	-0.02%
2021/08/12	0.1	39.15	0	0.00	39.05	0.1	3,491	0.00%
2021/08/06	26	41.28	0	0.00	40.90	26	3,899	0.67%
2021/07/27	3	41.00	1	40.95	40.40	2	4,794	0.04%
2021/07/21	1	39.90	1	40.10	40.00	0	5,135	0.00%
2021/07/20	0	0.00	2	40.68	40.60	-2	5,149	-0.04%
2021/07/19	2	41.48	0.1	42.00	41.35	1.9	5,206	0.04%
2021/07/15	12	41.82	2	41.85	41.75	10	5,568	0.18%
2021/07/14	2	41.63	0	0.00	41.15	2	5,798	0.03%
2021/07/12	1	42.45	0	0.00	42.50	1	6,040	0.02%
2021/07/08	2	42.30	9	42.04	42.00	-7	6,864	-0.10%
2021/07/07	3	42.67	0	0.00	42.60	3	7,496	0.04%
2021/07/05	0	0.00	2	42.80	42.80	-2	8,124	-0.02%
2021/07/02	0	0.00	1.1	43.05	43.00	-1.1	8,189	-0.01%
2021/06/29	0	0.00	2	42.30	42.30	-2	8,331	-0.02%
2021/06/28	0	0.00	6	42.36	42.50	-6	8,484	-0.07%
2021/06/25	28	42.88	30	42.54	42.50	-2	8,515	-0.02%
2021/06/24	26	42.00	24	42.40	42.75	2	8,614	0.02%
2021/06/23	0	0.00	3.6	40.96	41.60	-3.6	8,997	-0.04%
2021/06/22	0	0.00	1	40.05	40.00	-1	9,683	-0.01%
2021/06/21	2.1	39.51	2	39.65	39.50	0.1	10,778	0.00%
2021/06/18	2	40.50	1	40.85	40.50	1	10,830	0.01%
2021/06/11	1	39.90	0	0.00	39.65	1	11,273	0.01%
2021/06/07	1	39.35	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	2	39.95	40.15	-2	11,526	-0.02%
2021/06/03	0	0.00	1	40.15	40.10	-1	11,617	-0.01%
2021/06/02	0	0.00	2	40.25	40.10	-2	11,720	-0.02%
2021/06/01	0	0.00	0	39.90	40.10	0	11,728	0.00%
2021/05/28	0	0.00	1	39.75	39.70	-1	11,827	-0.01%
2021/05/27	4	38.95	0.7	38.87	38.80	3.3	11,868	0.03%
2021/05/25	2	39.70	1	39.75	39.55	1	12,015	0.01%
2021/05/24	2	39.43	0	0.00	39.50	2	12,265	0.02%
2021/05/20	0.1	39.20	0	0.00	38.60	0.1	12,562	0.00%
2021/05/17	0	0.00	7	36.19	36.00	-7	12,762	-0.05%
2021/05/13	0	0.00	0.1	38.70	38.40	-0.1	12,556	0.00%
2021/05/12	0	0.00	8.1	38.33	38.10	-8.1	12,478	-0.06%
2021/05/11	0	0.00	2	41.95	40.60	-2	12,357	-0.02%
2021/05/10	2	43.25	0	0.00	43.20	2	12,322	0.02%
2021/05/07	0	0.00	0	42.65	42.90	0	12,358	0.00%
2021/05/06	0	0.00	1	41.20	40.55	-1	12,440	-0.01%
2021/05/05	1	40.50	0	0.00	40.40	1	12,720	0.01%
2021/05/04	3	40.57	0	0.00	40.50	3	12,698	0.02%
2021/05/03	1	45.00	18.3	45.00	42.95	-17.3	12,571	-0.14%
2021/04/29	0	0.00	11	45.19	45.40	-11	12,565	-0.09%
2021/04/28	0.2	45.45	3.1	45.26	45.15	-2.9	12,567	-0.02%
2021/04/27	3	45.40	0	0.00	45.60	3	12,645	0.02%
2021/04/22	5	45.06	5	46.21	44.35	0	12,901	0.00%
2021/04/21	10.1	46.55	4	46.80	46.50	6.1	12,842	0.05%
2021/04/20	2.5	47.08	19.1	47.13	47.85	-16.6	12,734	-0.13%
2021/04/19	11	46.52	6	46.18	46.40	5	12,771	0.04%
2021/04/16	1	45.95	4	45.86	45.65	-3	12,810	-0.02%
2021/04/15	30	45.98	18.1	45.71	45.55	11.9	12,884	0.09%
2021/04/14	28	46.89	17	47.03	47.20	11	12,794	0.09%
2021/04/13	13.1	47.31	28	47.36	46.80	-14.9	13,010	-0.11%
2021/04/12	21	46.36	20	46.07	46.30	1	12,787	0.01%
2021/04/09	10	44.96	7	44.79	44.70	3	13,190	0.02%
2021/04/08	3	44.02	5	44.06	44.05	-2	13,439	-0.01%
2021/04/07	1	44.25	5	43.95	43.95	-4	13,403	-0.03%
2021/04/06	0	0.00	5	43.99	44.00	-5	13,536	-0.04%
2021/04/01	0	0.00	10	43.70	44.45	-10	14,220	-0.07%
2021/03/31	4	43.95	1	44.15	44.05	3	14,437	0.02%
2021/03/30	1	43.20	15	43.27	43.35	-14	14,258	-0.10%
2021/03/29	9	43.21	3	43.55	43.45	6	14,224	0.04%
2021/03/26	8.3	43.75	3	43.38	43.25	5.3	14,084	0.04%
2021/03/25	33	46.62	16	45.96	45.10	17	13,578	0.13%
2021/03/24	39	45.32	51	44.86	46.65	-12	12,788	-0.09%
2021/03/23	0	0.00	10	42.84	42.45	-10	11,679	-0.09%
2021/03/22	0	0.00	5	42.30	42.45	-5	11,591	-0.04%
2021/03/19	10	42.34	1	42.15	42.10	9	11,540	0.08%
2021/03/18	11	43.18	7	43.83	42.80	4	11,438	0.03%
2021/03/17	9	43.67	17	43.71	43.30	-8	11,313	-0.07%
2021/03/16	0	0.00	4	42.93	42.75	-4	11,058	-0.04%
2021/03/15	0	0.00	2	42.35	42.25	-2	10,985	-0.02%
2021/03/12	5	42.52	2	42.65	42.50	3	10,965	0.03%
2021/03/11	0	0.00	3	42.45	42.40	-3	10,998	-0.03%
2021/03/10	13	42.43	0	0.00	42.35	13	10,968	0.12%
2021/03/09	12	42.79	21	42.53	42.85	-9	10,911	-0.08%
2021/03/08	23	42.24	25	42.76	42.10	-2	10,839	-0.02%
2021/03/05	5	41.38	3	41.65	41.50	2	10,725	0.02%
2021/03/04	7	42.03	2	41.63	41.60	5	10,714	0.05%
2021/03/03	7	41.48	10	42.06	41.85	-3	10,655	-0.03%
2021/03/02	9	41.84	7	42.30	41.20	2	10,597	0.02%
2021/02/26	11	41.80	10	41.60	41.65	1	10,553	0.01%
2021/02/25	8	42.63	3	42.90	42.60	5	10,566	0.05%
2021/02/24	11.4	42.75	1	42.60	41.40	10.4	10,518	0.10%
2021/02/23	8	43.54	11	42.31	43.55	-3	10,325	-0.03%
2021/02/22	13	42.92	2	43.13	42.90	11	10,227	0.11%
2021/02/19	15	43.34	11	42.35	43.70	4	10,159	0.04%
2021/02/18	2	41.10	1	41.10	41.10	1	9,965	0.01%
2021/02/17	6	40.58	1	41.00	40.90	5	10,053	0.05%
2021/02/05	10	40.40	0	0.00	40.00	10	10,018	0.10%
2021/02/04	2	40.80	2	40.30	40.35	0	9,982	0.00%
2021/02/03	0	0.00	0.3	41.10	40.95	-0.3	9,973	0.00%
2021/02/02	1	41.25	2	41.30	41.15	-1	9,943	-0.01%
2021/02/01	1	40.15	1	40.50	40.45	0	9,892	0.00%
2021/01/29	5	41.90	0	0.00	40.90	5	9,858	0.05%
2021/01/28	19	41.59	6	41.45	41.35	13	9,789	0.13%
2021/01/27	8.1	42.20	15	42.59	43.20	-7	9,589	-0.07%
2021/01/26	0	0.00	4	41.10	41.10	-4	9,261	-0.04%
2021/01/25	3.1	42.28	3	41.72	41.95	0.1	9,225	0.00%
2021/01/22	5	43.04	3	43.22	43.20	2	9,197	0.02%
2021/01/21	1	42.00	5	41.01	40.95	-4	9,061	-0.04%
2021/01/20	13.2	42.16	5	42.28	41.45	8.2	8,987	0.09%
2021/01/19	4	42.98	2	42.90	43.05	2	8,845	0.02%
2021/01/18	3	43.60	3	43.88	43.55	0	8,730	0.00%
2021/01/15	11	43.26	5	42.53	42.75	6	8,578	0.07%
2021/01/14	7	44.37	4	44.90	44.30	3	8,366	0.04%
2021/01/13	3	44.68	3.4	44.89	44.45	-0.4	8,162	-0.01%
2021/01/12	10.2	44.93	25.2	43.80	43.95	-15.1	8,071	-0.19%
2021/01/11	7	46.79	4	47.41	46.80	3	7,913	0.04%
2021/01/08	12.1	46.98	14.3	46.97	46.55	-2.2	7,853	-0.03%
2021/01/07	9	48.36	7	48.01	48.00	2	7,662	0.03%
2021/01/06	30.3	50.09	41	49.72	49.00	-10.7	7,415	-0.14%
2021/01/05	10.2	49.11	73.6	49.89	48.85	-63.4	6,700	-0.95%
2021/01/04	10.1	49.65	7	49.39	50.90	3.1	6,279	0.05%
2020/12/31	21	45.69	29	45.43	46.90	-8	5,551	-0.14%
2020/12/30	3	42.02	7.6	42.54	42.85	-4.6	5,130	-0.09%
2020/12/29	19	42.48	17	42.40	42.20	2	5,130	0.04%
2020/12/28	107.1	43.29	25	43.73	43.50	82.1	4,966	1.65%	大買/
2020/12/25	5	39.87	1.7	39.43	41.05	3.3	4,236	0.08%
2020/12/24	6	37.37	0	0.00	37.35	6	3,943	0.15%
2020/12/22	0	0.00	1	38.00	37.00	-1	3,990	-0.03%
2020/12/11	3	36.73	0	0.00	36.80	3	4,351	0.07%
2020/12/10	0	0.00	3	37.50	37.65	-3	4,463	-0.07%
2020/12/09	2	37.70	0	0.00	37.85	2	4,563	0.04%
2020/12/08	0.1	37.60	10	37.60	37.65	-9.9	4,692	-0.21%
2020/12/07	2	37.55	0.1	37.65	37.65	1.9	4,911	0.04%
2020/12/01	0	0.00	4	38.85	38.80	-4	5,203	-0.08%
2020/11/30	0	0.00	1	38.90	39.00	-1	5,256	-0.02%
2020/11/24	0	0.00	35	39.00	38.75	-35	6,017	-0.58%
2020/11/23	10	39.90	5.6	39.79	40.10	4.4	6,060	0.07%
2020/11/19	0.3	38.84	2	38.95	38.90	-1.7	6,314	-0.03%
2020/11/18	2.4	38.60	0.7	38.63	39.00	1.7	6,319	0.03%
2020/11/13	0	0.00	1	36.55	36.25	-1	6,375	-0.02%
2020/11/11	8	35.91	1	35.65	35.90	7	6,804	0.10%
2020/11/10	10	35.05	0	0.00	35.05	10	6,818	0.15%
2020/11/09	0.3	34.34	0	0.00	34.50	0.3	6,897	0.00%
2020/11/05	0	0.00	0.6	34.90	34.90	-0.6	7,399	-0.01%
2020/11/03	3	35.35	3	35.03	35.05	0	7,742	0.00%
2020/11/02	0	0.00	5	35.45	34.90	-5	7,806	-0.06%
2020/10/30	4	36.38	0	0.00	35.60	4	7,864	0.05%
2020/10/28	0.5	38.10	0	0.00	38.30	0.5	7,917	0.01%
2020/10/26	4	38.45	4	38.40	38.30	0	8,080	0.00%
2020/10/23	0.1	38.05	0	0.00	38.05	0.1	8,107	0.00%
2020/10/21	0.4	38.20	0	0.00	38.20	0.4	8,288	0.00%
2020/10/20	1	37.95	3.2	38.15	38.30	-2.2	8,430	-0.03%
2020/10/19	25	38.57	22	38.00	38.00	3	8,490	0.04%
2020/10/06	1	23.95	0	0.00	23.95	1	8,403	0.01%
2020/10/05	0	0.00	2	22.88	22.85	-2	8,393	-0.02%
2020/09/28	1	23.00	0	0.00	23.00	1	8,866	0.01%
2020/09/24	0	0.00	10.3	22.60	22.55	-10.3	8,931	-0.12%
2020/09/22	2	23.65	0	0.00	23.40	2	8,809	0.02%
2020/09/21	2	24.20	0	0.00	24.30	2	8,759	0.02%
2020/09/18	1	24.30	0	0.00	24.30	1	8,856	0.01%
2020/09/14	3	23.53	0	0.00	23.60	3	9,023	0.03%
2020/09/11	0	0.00	25	23.70	23.70	-25	9,128	-0.27%
2020/09/09	1	24.50	31	23.96	24.45	-30	9,265	-0.32%
2020/09/08	1	24.50	0	0.00	24.25	1	9,286	0.01%
2020/09/07	1	25.60	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	1	25.40	25.45	-1	9,415	-0.01%
2020/09/03	0	0.00	37	25.39	25.30	-37	9,458	-0.39%
2020/09/02	10	26.00	0.5	25.55	25.70	9.5	9,787	0.10%
2020/09/01	6	25.50	0	25.75	25.90	6	10,242	0.06%
2020/08/31	3	25.57	2	25.13	25.30	1	10,258	0.01%
2020/08/27	3	25.15	0	0.00	24.75	3	10,730	0.03%
2020/08/25	2	24.53	1.1	24.53	24.40	0.9	10,706	0.01%
2020/08/24	40	24.72	0	0.00	24.85	40	10,717	0.37%
2020/08/21	87	24.73	2	24.90	25.10	85	10,745	0.79%
2020/08/20	1	23.40	3	23.85	23.30	-2	10,541	-0.02%
2020/08/19	12	25.54	1	25.25	24.75	11	10,319	0.11%
2020/08/18	2	25.15	1	24.85	25.35	1	10,271	0.01%
2020/08/17	25	25.01	0	0.00	25.15	25	10,263	0.24%
2020/08/14	1	23.90	1	23.90	23.85	0	10,253	0.00%
2020/08/13	0	0.00	1	24.50	24.40	-1	10,722	-0.01%
2020/08/12	3	24.57	1	24.40	24.40	2	11,160	0.02%
2020/08/11	21	24.60	9	24.37	24.55	12	11,315	0.11%
2020/08/07	20	23.95	7	24.34	24.00	13	11,141	0.12%
2020/08/06	0	0.00	6	23.94	23.90	-6	10,896	-0.06%
2020/08/04	0	0.00	1	23.40	23.50	-1	10,813	-0.01%
2020/08/03	0	0.00	1	24.00	23.45	-1	10,766	-0.01%
2020/07/31	0.1	23.60	13	23.60	23.70	-12.9	10,628	-0.12%
2020/07/30	1	21.80	18	23.01	23.00	-17	10,275	-0.17%
2020/07/29	1	22.05	0	0.00	21.80	1	10,056	0.01%
2020/07/27	5	21.10	13	20.82	20.70	-8	10,058	-0.08%
2020/07/24	0	0.00	4	21.33	21.10	-4	10,072	-0.04%
2020/07/21	1	21.85	1	21.85	21.90	0	10,042	0.00%
2020/07/16	5	21.75	0	0.00	21.80	5	10,100	0.05%
2020/07/09	4	21.21	23	21.11	21.10	-19	10,131	-0.19%
2020/07/08	24	21.44	6	21.41	21.40	18	10,172	0.18%
2020/07/07	6	21.85	11	21.89	22.25	-5	10,259	-0.05%
2020/07/06	8	21.17	8	21.25	21.25	0	10,679	0.00%
2020/07/03	2	21.18	6	21.24	21.20	-4	11,003	-0.04%
2020/07/02	2	21.30	5.1	21.25	21.25	-3.1	11,299	-0.03%
2020/07/01	2	21.23	0	0.00	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	1	21.05	0	0.00	21.15	1	12,611	0.01%
2020/06/24	4	21.80	11	21.84	21.90	-7	12,541	-0.06%
2020/06/23	8	22.19	5	22.10	22.15	3	12,518	0.02%
2020/06/19	6	22.51	5	22.55	22.50	1	12,547	0.01%
2020/06/18	5	22.76	0	0.00	22.50	5	12,504	0.04%
2020/06/17	7	22.99	2	22.98	22.90	5	12,471	0.04%
2020/06/16	1	22.90	17	22.73	22.80	-16	12,489	-0.13%
2020/06/15	10	22.64	1	22.45	22.10	9	12,420	0.07%
2020/06/12	10	22.40	18	21.87	22.25	-8	12,415	-0.06%
2020/06/11	5	23.20	4	22.81	22.70	1	12,296	0.01%
2020/06/10	23	23.50	2	23.50	23.85	21	12,240	0.17%
2020/06/09	4.1	23.78	4	23.98	23.85	0.1	12,160	0.00%
2020/06/08	2.1	23.86	38	23.54	23.20	-36	11,764	-0.31%
2020/06/05	16	22.47	13	22.32	22.30	3	11,237	0.03%
2020/06/04	0	0.00	45	21.81	22.35	-45	11,126	-0.40%
2020/06/03	1	20.15	0	0.00	20.35	1	10,578	0.01%
2020/06/02	0	0.00	2	20.15	20.10	-2	10,602	-0.02%
2020/06/01	5	20.18	8	20.25	20.30	-3	10,650	-0.03%
2020/05/29	2	19.88	2	19.90	19.80	0	10,614	0.00%
2020/05/28	2	19.88	1	20.00	19.80	1	10,651	0.01%
2020/05/27	1	19.80	0	0.00	19.90	1	10,612	0.01%
2020/05/26	1	20.00	0.1	19.90	19.90	0.9	10,745	0.01%
2020/05/25	9	20.06	0	0.00	20.25	9	10,725	0.08%
2020/05/22	0	0.00	1	20.40	20.05	-1	10,719	-0.01%
2020/05/21	1	20.60	4	20.60	20.60	-3	10,663	-0.03%
2020/05/20	5.1	19.64	4	20.19	20.35	1.1	10,541	0.01%
2020/05/19	8	18.93	8	19.43	19.70	0	10,116	0.00%
2020/05/18	3	17.58	22	17.98	17.95	-19	9,692	-0.20%
2020/05/15	20	16.98	1	17.00	16.90	19	9,511	0.20%
2020/05/14	10	16.70	5	16.70	16.70	5	9,458	0.05%
2020/05/13	0	0.00	1	16.70	16.95	-1	9,527	-0.01%
2020/05/12	10	16.70	10	16.65	16.75	0	9,612	0.00%
2020/05/11	0	0.00	5	16.97	16.90	-5	9,800	-0.05%
2020/05/08	4	16.39	3	16.40	16.35	1	10,006	0.01%
2020/05/06	4	16.44	0	0.00	16.40	4	10,143	0.04%
2020/05/05	1	16.75	0	0.00	16.65	1	10,113	0.01%
2020/05/04	25	16.99	20	16.80	16.70	5	10,085	0.05%
2020/04/30	3	17.45	25	17.50	17.40	-22	10,060	-0.22%
2020/04/29	2	17.25	3	17.45	17.55	-1	9,996	-0.01%
2020/04/28	13	16.85	42	16.99	16.90	-29	9,978	-0.29%
2020/04/27	40	16.96	20	17.05	17.10	20	9,904	0.20%
2020/04/24	0	0.00	4	16.73	16.70	-4	9,845	-0.04%
2020/04/23	42	16.95	1	17.10	17.00	41	9,776	0.42%
2020/04/22	2	16.45	0	0.00	16.55	2	9,690	0.02%
2020/04/21	3	17.05	8	16.79	16.75	-5	9,616	-0.05%
2020/04/20	6	17.72	3	17.80	17.70	3	9,464	0.03%
2020/04/17	13	18.27	2	18.05	17.80	11	9,427	0.12%
2020/04/16	3	17.95	5	18.15	18.20	-2	9,317	-0.02%
2020/04/15	5	18.50	0	0.00	18.35	5	9,244	0.05%
2020/04/14	6	18.38	8	18.56	18.45	-2	9,153	-0.02%
2020/04/13	1	18.75	2	18.80	18.70	-1	9,024	-0.01%
2020/04/10	9	18.93	3	18.70	18.75	6	8,882	0.07%
2020/04/09	17	18.71	23	18.79	18.50	-6	8,637	-0.07%
2020/04/08	23	17.45	32	17.95	18.15	-9	7,968	-0.11%
2020/04/07	49	16.04	57	16.47	16.50	-8	7,539	-0.11%
2020/04/06	7	15.55	3	15.35	15.55	4	7,210	0.06%
2020/04/01	26	14.71	26	14.81	14.85	0	6,853	0.00%
2020/03/31	19	14.77	16	14.70	14.70	3	6,443	0.05%
2020/03/27	12	16.90	19	16.42	16.30	-7	5,786	-0.12%
2020/03/26	23	16.08	7	16.30	16.65	16	5,713	0.28%
2020/03/25	5	15.40	0	0.00	15.50	5	5,625	0.09%
2020/03/20	0	0.00	1	15.50	15.15	-1	5,562	-0.02%
2020/03/19	2	14.50	1	14.60	14.50	1	5,495	0.02%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/17	1	16.20	1	16.55	16.40	0	5,310	0.00%
2020/03/16	1	18.00	1	17.75	17.00	0	5,212	0.00%
2020/03/13	5	17.15	1	17.35	17.60	4	5,173	0.08%
2020/03/12	3	18.90	16	18.85	18.60	-13	5,023	-0.26%
2020/03/11	0	0.00	42	19.75	19.65	-42	4,910	-0.86%
2020/03/10	1	19.90	1	20.00	20.35	0	4,867	0.00%
2020/03/09	0	0.00	2.2	19.87	20.10	-2.2	4,794	-0.05%
2020/03/06	0	0.00	5	20.68	20.35	-5	4,655	-0.11%
2020/03/04	0.1	21.05	0	0.00	21.15	0.1	4,486	0.00%
2020/03/03	0.1	20.70	0	0.00	20.85	0.1	4,407	0.00%
2020/03/02	1	20.35	1	20.35	20.30	0	4,305	0.00%
2020/02/27	1	20.40	1	21.15	20.40	0	4,172	0.00%
2020/02/26	20	21.53	1	21.20	21.55	19	4,034	0.47%
2020/02/25	0	0.00	3	20.85	20.80	-3	3,835	-0.08%
2020/02/24	5	20.76	0	0.00	20.95	5	3,775	0.13%
2020/02/20	1	20.90	6	21.14	21.05	-5	3,614	-0.14%
2020/02/19	20	20.50	7	20.74	20.90	13	3,444	0.38%
2020/02/18	0	0.00	12	20.34	20.15	-12	3,365	-0.36%
2020/02/17	0	0.00	3	20.07	20.05	-3	3,311	-0.09%
2020/02/14	0	0.00	2	19.90	19.80	-2	3,248	-0.06%
2020/02/13	1	20.00	1	20.00	20.00	0	3,221	0.00%
2020/02/12	25	20.03	5	19.95	20.05	20	3,161	0.63%
2020/02/11	0	0.00	6	19.60	19.65	-6	3,040	-0.20%
2020/02/10	2	19.68	37	19.88	19.90	-35	2,847	-1.23%
2020/02/07	30	19.27	0	0.00	19.25	30	2,539	1.18%
2020/02/06	2	18.75	0	0.00	18.75	2	2,407	0.08%
2020/02/04	1	17.40	0	0.00	17.35	1	2,323	0.04%
2020/02/03	0	0.00	15	17.12	17.15	-15	2,303	-0.65%
2020/01/31	0	0.00	3	18.00	17.90	-3	2,244	-0.13%
2020/01/30	3	18.05	0	0.00	17.95	3	2,238	0.13%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/10	2	19.00	0	0.00	19.00	2	2,303	0.09%
2020/01/08	1	18.80	0	0.00	18.70	1	2,348	0.04%
2019/12/18	1	19.65	1	19.75	19.65	0	2,554	0.00%
2019/12/17	0	0.00	5	19.80	19.75	-5	2,559	-0.20%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/12/03	1	18.90	0	0.00	18.90	1	3,028	0.03%
2019/12/02	5	19.00	0	0.00	19.00	5	3,035	0.16%
2019/11/29	0	0.00	10	19.15	19.15	-10	3,035	-0.33%
2019/11/20	10	18.95	2.3	18.95	19.00	7.7	3,120	0.25%
2019/11/14	10	19.00	0	0.00	19.00	10	3,218	0.31%
2019/11/07	0	0.00	10	19.75	19.60	-10	3,789	-0.26%
2019/11/06	4	19.65	0	0.00	19.50	4	3,789	0.11%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/11/01	0	0.00	13	19.55	19.50	-13	3,897	-0.33%
2019/10/28	0.3	19.65	0	0.00	19.60	0.3	4,286	0.01%
2019/10/24	0.3	19.65	0	0.00	19.65	0.3	4,919	0.01%
2019/10/22	5	19.95	0	0.00	19.80	5	4,970	0.10%
2019/10/17	5	19.65	0	0.00	19.70	5	5,096	0.10%
2019/10/16	0.3	19.60	0	0.00	19.55	0.3	5,099	0.01%
2019/10/14	0	0.00	5	19.40	19.40	-5	5,142	-0.10%
2019/10/09	0	0.00	5	19.00	18.95	-5	5,240	-0.10%
2019/10/04	1	19.20	10	19.25	19.40	-9	5,551	-0.16%
2019/10/03	2	19.35	0	0.00	19.35	2	5,561	0.04%
2019/10/01	2	19.85	2	19.90	19.80	0	5,725	0.00%
2019/09/27	5	19.90	5	19.70	19.65	0	5,854	0.00%
2019/09/26	2	20.03	0	0.00	20.15	2	5,899	0.03%
2019/09/19	0	0.00	3	20.78	20.60	-3	6,527	-0.05%
2019/09/18	3	20.12	2	20.10	20.40	1	6,707	0.01%
2019/09/17	2	21.03	0	0.00	20.10	2	6,676	0.03%
2019/09/11	0.7	21.00	0	0.00	20.95	0.7	6,892	0.01%
2019/09/09	11	21.45	0	0.00	21.35	11	6,974	0.16%
2019/08/22	2	20.98	0	0.00	21.00	2	9,296	0.02%
2019/08/21	1	20.75	9	21.10	20.95	-8	9,722	-0.08%
2019/08/20	3	20.80	0	0.00	20.60	3	10,331	0.03%
2019/08/16	15	21.20	0	0.00	21.30	15	10,429	0.14%
2019/08/14	0	0.00	4	22.40	21.90	-4	10,655	-0.04%
2019/08/12	4	22.30	1	23.20	23.15	3	11,551	0.03%
2019/08/08	1	22.80	0	0.00	23.20	1	11,763	0.01%
2019/08/06	0	0.00	8	22.40	22.70	-8	12,036	-0.07%
2019/08/05	8	23.20	0	0.00	22.90	8	12,002	0.07%
2019/08/02	0	0.00	8	23.35	23.05	-8	11,956	-0.07%
2019/07/31	3	24.15	0	0.00	24.00	3	11,789	0.03%
2019/07/30	2	24.38	0	0.00	24.30	2	11,699	0.02%
2019/07/29	10	24.06	1	24.05	24.45	9	11,611	0.08%
2019/07/26	5	23.94	6	24.00	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	1	22.35	22.65	-1	10,970	-0.01%
2019/07/24	1	22.45	2	22.35	22.35	-1	10,959	-0.01%
2019/07/23	2	22.55	0	0.00	22.55	2	10,920	0.02%
2019/07/22	0	0.00	2	23.05	23.20	-2	10,850	-0.02%
2019/07/11	0	0.00	62	23.85	23.95	-62	10,325	-0.60%
2019/07/10	5	23.94	0	0.00	23.85	5	10,321	0.05%
2019/07/09	0	0.00	10	23.85	23.80	-10	10,487	-0.10%
2019/07/08	57	23.80	1	23.60	23.60	56	10,552	0.53%
2019/07/05	0	0.00	3	23.47	23.60	-3	10,474	-0.03%
2019/07/03	1	23.30	0	0.00	23.00	1	10,384	0.01%
2019/06/27	0	0.00	1	22.85	22.80	-1	10,070	-0.01%
2019/06/25	1	22.65	0	0.00	22.60	1	10,079	0.01%
2019/06/21	0	0.00	73	22.05	22.05	-73	9,757	-0.75%
2019/06/20	2	22.15	0	0.00	22.15	2	9,569	0.02%
2019/06/19	5	21.57	1	21.70	21.80	4	9,332	0.04%
2019/06/18	6	21.45	0.1	21.55	21.50	5.9	9,249	0.06%
2019/06/17	5	21.45	1	21.65	21.45	4	9,199	0.04%
2019/06/14	5	21.75	0	0.00	21.80	5	9,094	0.05%
2019/06/13	62	21.53	1	21.70	21.60	61	9,022	0.68%
2019/06/12	6	22.18	0	0.00	22.00	6	8,821	0.07%
2019/06/10	0	0.00	1	22.65	22.50	-1	8,484	-0.01%
2019/06/06	1.4	22.62	0	0.00	22.55	1.4	8,361	0.02%
2019/06/05	5	23.55	10	23.50	23.20	-5	8,178	-0.06%
2019/06/03	1	23.50	0	0.00	23.25	1	7,805	0.01%
2019/05/31	5	23.56	1	23.55	23.85	4	7,586	0.05%
2019/05/30	13	23.90	10	23.99	23.85	3	7,354	0.04%
2019/05/29	10	24.31	8	24.19	24.00	2	7,142	0.03%
2019/05/28	20	23.99	9	23.92	23.55	11	6,501	0.17%
2019/05/27	67	23.42	21	23.81	23.95	46	6,045	0.76%
2019/05/24	0	0.00	7	21.75	21.80	-7	5,396	-0.13%
2019/05/23	7	21.86	1	22.40	21.80	6	5,322	0.11%
2019/05/22	7.1	22.49	10	22.60	22.55	-2.9	5,186	-0.06%
2019/05/20	1	22.85	16	22.61	22.50	-15	4,829	-0.31%
2019/05/17	33	22.30	29.5	21.94	22.15	3.5	4,370	0.08%
2019/05/16	7	20.65	5	21.00	20.50	2	3,649	0.05%
2019/05/14	3.5	19.94	0	0.00	20.20	3.5	3,131	0.11%
2019/05/10	1	19.10	0	0.00	19.15	1	2,856	0.04%
2019/04/29	0	0.00	4	19.45	19.45	-4	2,802	-0.14%
2019/04/16	5	19.35	0	0.00	19.20	5	2,716	0.18%
2019/04/15	2	19.70	0	0.00	19.30	2	2,627	0.08%
2019/04/08	0	0.00	3	20.45	20.25	-3	2,147	-0.14%
2019/04/02	3	19.78	1	19.80	19.70	2	2,053	0.10%
2019/04/01	0	0.00	5	19.70	19.70	-5	2,102	-0.24%
2019/03/29	1	19.90	4	19.51	19.45	-3	2,083	-0.14%
2019/03/28	5	19.96	2	19.83	19.90	3	2,029	0.15%
2019/03/27	0	0.00	1	18.90	18.85	-1	1,773	-0.06%
2019/03/25	0	0.00	5	18.80	18.80	-5	1,977	-0.25%
2019/03/12	0	0.00	40	19.15	19.10	-40	3,623	-1.10%
2019/03/07	40	18.80	0	0.00	18.65	40	4,050	0.99%
2019/02/27	1	19.00	0	0.00	18.90	1	4,111	0.02%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/25	1	19.00	40	19.00	19.00	-39	4,124	-0.95%
2019/02/21	40	18.70	0	0.00	18.70	40	4,074	0.98%
2019/02/11	0	0.00	1	18.40	18.40	-1	4,049	-0.02%
2019/01/30	0	0.00	5	18.40	18.35	-5	4,044	-0.12%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	1	18.55	6	18.25	18.55	-5	4,040	-0.12%
2019/01/22	6	18.21	0	0.00	18.20	6	4,039	0.15%
2019/01/21	5	18.00	0.2	18.10	18.10	4.8	4,046	0.12%
2019/01/18	1	18.15	0	0.00	18.00	1	4,086	0.02%
2019/01/15	0	0.00	2	18.10	18.10	-2	4,168	-0.05%
2019/01/11	3	17.82	0	0.00	17.80	3	4,193	0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	0	0.00	20	18.05	17.90	-20	4,206	-0.48%
2018/12/27	0.1	18.15	0	0.00	18.15	0.1	4,436	0.00%
2018/12/22	0.1	18.90	0	0.00	18.90	0.1	4,408	0.00%
2018/12/21	3	19.28	7	19.41	19.25	-4	4,489	-0.09%
2018/12/19	0	0.00	0.3	19.50	19.45	-0.3	4,479	-0.01%
2018/12/18	1	20.10	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/14	1	20.50	6	20.21	20.55	-5	4,241	-0.12%
2018/12/12	0	0.00	14	20.06	20.10	-14	4,143	-0.34%
2018/12/11	10	19.95	0	0.00	19.80	10	4,108	0.24%
2018/12/10	1	20.10	0	0.00	20.10	1	4,107	0.02%
2018/12/06	3	20.27	38	20.34	20.05	-35	3,944	-0.89%
2018/12/05	82	20.92	32	20.85	21.00	50	3,702	1.35%
2018/12/04	1	18.70	8	19.91	20.00	-7	2,803	-0.25%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/21	0	0.00	1	18.15	18.25	-1	2,394	-0.04%
2018/11/20	1	18.10	0	0.00	18.00	1	2,400	0.04%
2018/11/19	0.3	18.20	0	0.00	18.20	0.3	2,398	0.01%
2018/11/15	5	18.15	0	0.00	18.20	5	2,392	0.21%
2018/11/13	0	0.00	3	17.83	17.90	-3	2,407	-0.12%
2018/11/12	2	18.00	0	0.00	18.00	2	2,442	0.08%
2018/11/05	1	17.90	1	18.00	17.95	0	2,551	0.00%
2018/11/02	0	0.00	3	18.00	18.00	-3	2,561	-0.12%
2018/11/01	0	0.00	1	17.95	18.00	-1	2,568	-0.04%
2018/10/26	1	17.60	0	0.00	17.70	1	2,615	0.04%
2018/10/25	1	17.90	1	17.95	17.95	0	2,650	0.00%
2018/10/19	1	18.60	1	18.85	18.55	0	2,641	0.00%
2018/10/17	0	0.00	1	19.05	19.05	-1	2,641	-0.04%
2018/10/15	0	0.00	1	19.50	19.50	-1	2,559	-0.04%
2018/10/11	1	19.85	1	19.75	19.65	0	2,494	0.00%
2018/10/09	0	0.00	1	20.85	20.90	-1	2,404	-0.04%
2018/10/02	2	21.55	0	0.00	21.55	2	2,354	0.08%
2018/09/28	3	21.30	0	0.00	21.70	3	2,325	0.13%
2018/09/19	10	21.18	0	0.00	21.15	10	2,463	0.41%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/11	1	20.35	0	0.00	20.45	1	2,756	0.04%
2018/09/10	2	20.35	0	0.00	20.30	2	2,855	0.07%
2018/09/04	0	0.00	2	21.15	21.05	-2	2,957	-0.07%
2018/08/29	0	0.00	1	20.75	21.05	-1	3,092	-0.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/17	0	0.00	2	20.30	20.30	-2	3,286	-0.06%
2018/08/16	0	0.00	3	20.20	20.25	-3	3,326	-0.09%
2018/08/09	1	21.05	3	21.05	21.00	-2	3,584	-0.06%
2018/08/03	0	0.00	7	21.15	21.15	-7	3,920	-0.18%
2018/07/30	0	0.00	0	21.05	21.10	0	3,785	0.00%
2018/07/27	0	0.00	0	21.10	21.05	0	3,781	0.00%
2018/07/25	0	0.00	5	21.10	21.15	-5	3,767	-0.13%
2018/07/24	0	0.00	10	21.05	21.10	-10	3,757	-0.27%
2018/07/19	1	20.90	2	20.85	20.90	-1	3,722	-0.03%
2018/07/17	17	21.04	5	21.15	21.25	12	3,705	0.32%
2018/07/16	0	0.00	30	21.20	21.15	-30	3,664	-0.82%
2018/07/13	1	21.10	0	0.00	21.10	1	3,664	0.03%
2018/07/10	0	0.00	5	20.65	20.75	-5	3,658	-0.14%
2018/07/09	0	0.00	3	20.70	20.70	-3	3,649	-0.08%
2018/07/02	0	0.00	1	21.25	21.20	-1	3,655	-0.03%
2018/06/29	3.1	21.24	0	0.00	21.10	3.1	3,658	0.08%
2018/06/28	0	0.00	20	21.53	21.45	-20	3,551	-0.56%
2018/06/27	3	21.75	0	0.00	21.65	3	3,458	0.09%
2018/06/26	0	0.00	1	21.70	21.85	-1	3,441	-0.03%
2018/06/21	2	22.08	0	0.00	21.85	2	3,285	0.06%
2018/06/20	5	22.10	0.1	22.20	22.10	5	3,202	0.15%
2018/06/19	8	22.09	0	0.00	22.05	8	3,155	0.25%
2018/06/15	1	22.50	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/11	0	0.00	2	22.90	22.80	-2	2,998	-0.07%
2018/06/07	0	0.00	2	23.30	23.20	-2	2,950	-0.07%
2018/06/06	12	23.27	0	0.00	23.20	12	2,942	0.41%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	0	0.00	1	23.35	23.30	-1	2,852	-0.04%
2018/05/30	0	0.00	2	23.10	23.15	-2	2,890	-0.07%
2018/05/29	3	23.40	0.2	23.45	23.50	2.9	2,867	0.10%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/22	6	24.00	0	0.00	23.90	6	2,813	0.21%
2018/05/21	1	24.20	0	0.00	24.20	1	2,789	0.04%
2018/05/18	1	24.00	0	0.00	24.15	1	2,730	0.04%
2018/05/17	0	0.00	1	24.40	24.05	-1	2,626	-0.04%
2018/05/16	1	23.75	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	23.90	2	23.98	24.00	-1	2,474	-0.04%
2018/05/14	30	24.12	0	0.00	23.95	30	2,493	1.20%
2018/05/08	0	0.00	3	22.30	22.35	-3	2,260	-0.13%
2018/05/02	1	22.60	0	0.00	22.80	1	2,300	0.04%
2018/04/27	2	22.10	0	0.00	22.00	2	2,378	0.08%
2018/04/25	0	0.00	1	22.05	22.00	-1	2,420	-0.04%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	0	0.00	2	22.68	22.75	-2	2,655	-0.08%
2018/04/11	2	22.88	0	0.00	22.80	2	2,683	0.07%
2018/03/27	0	0.00	10	22.75	22.75	-10	2,883	-0.35%
2018/03/23	0	0.00	10	22.73	22.85	-10	2,909	-0.34%
2018/03/21	10	23.25	0.2	23.25	23.20	9.8	2,937	0.33%
2018/03/20	4	23.31	0	0.00	23.25	4	3,079	0.13%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	4	23.24	0	0.00	23.30	4	3,209	0.12%
2018/03/13	11	23.61	0	0.00	23.60	11	3,206	0.34%
2018/03/06	1	23.55	0	0.00	23.30	1	3,597	0.03%
2018/03/05	0	0.00	2	23.40	23.25	-2	4,854	-0.04%
2018/03/02	2	23.03	0	0.00	23.05	2	4,897	0.04%
2018/02/27	2	23.45	0	0.00	23.35	2	5,029	0.04%
2018/02/06	3	22.40	5	22.25	22.30	-2	5,193	-0.04%
2018/02/05	0	0.00	5	23.15	23.20	-5	5,110	-0.10%
2018/01/30	0	0.00	2	23.60	23.50	-2	5,152	-0.04%
2018/01/29	0	0.00	2	23.85	23.85	-2	5,137	-0.04%
2018/01/26	0	0.00	1	23.75	23.75	-1	5,135	-0.02%
2018/01/25	1	23.80	4	23.80	23.75	-3	5,134	-0.06%
2018/01/18	9	23.89	0	0.00	23.70	9	5,000	0.18%
2018/01/17	0	0.00	1	24.00	24.00	-1	4,962	-0.02%
2018/01/09	2	23.70	0	0.00	23.60	2	4,994	0.04%
2018/01/05	1	23.60	0	0.00	23.50	1	4,942	0.02%
2018/01/04	10	23.50	0	0.00	23.40	10	4,916	0.20%
2018/01/03	3	23.80	0	0.00	23.65	3	4,899	0.06%
2018/01/02	0	0.00	7	24.00	23.95	-7	4,859	-0.14%