裕隆 (2201)-元大-高雄券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:35(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－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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
2024/04/23	12	67.95	12	68.65	67.50	0	4,493	0.00%
2024/04/19	5	67.70	5	67.20	66.90	0	4,450	0.00%
2024/04/18	8	68.84	2	68.50	69.30	6	4,372	0.14%
2024/04/17	1	68.50	2.2	68.10	67.40	-1.2	4,297	-0.03%
2024/04/16	3.3	67.54	4	67.30	67.40	-0.7	4,327	-0.02%
2024/04/15	2	68.80	12.2	69.51	69.30	-10.2	4,331	-0.24%
2024/04/12	4	69.10	4	69.00	69.00	0	4,315	0.00%
2024/04/11	12	69.23	7	69.30	69.30	5	4,321	0.12%
2024/04/10	1	69.20	12.2	69.37	69.90	-11.2	4,333	-0.26%
2024/04/09	9.2	69.49	9	69.54	69.10	0.2	4,375	0.00%
2024/04/08	10.1	68.81	8.2	68.57	70.00	1.9	4,361	0.04%
2024/04/03	7.2	66.94	9	66.60	66.70	-1.8	4,271	-0.04%
2024/04/02	10.1	68.75	11	67.93	67.80	-0.9	4,291	-0.02%
2024/04/01	2	68.50	2	68.40	68.30	0	4,275	0.00%
2024/03/29	0.1	68.20	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	0	0.00	0.2	68.40	68.20	-0.2	4,347	0.00%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	0.1	67.59	1	67.30	67.10	-0.9	4,634	-0.02%
2024/03/25	1	69.10	1	68.20	68.10	0	4,637	0.00%
2024/03/20	1	67.60	0	0.00	67.70	1	4,949	0.02%
2024/03/19	1	69.10	1	68.40	68.30	0	4,983	0.00%
2024/03/15	1	69.70	1	69.00	68.50	0	5,158	0.00%
2024/03/14	1	70.00	1	69.70	69.80	0	5,161	0.00%
2024/03/13	5.1	70.24	0	0.00	69.70	5.1	5,145	0.10%
2024/03/12	0	0.00	14.8	71.79	71.90	-14.8	5,096	-0.29%
2024/03/11	1.5	66.94	1	67.80	67.60	0.5	4,959	0.01%
2024/03/08	7.3	67.91	6.1	67.27	67.10	1.2	4,948	0.02%
2024/03/07	6.4	69.62	5	68.90	68.90	1.4	4,864	0.03%
2024/03/06	4.1	70.35	3	70.47	70.10	1.1	4,820	0.02%
2024/03/05	2.1	70.55	1	70.50	70.40	1.1	4,945	0.02%
2024/03/04	1	70.90	2	70.95	70.80	-1	4,943	-0.02%
2024/03/01	1	70.70	1.4	71.06	70.70	-0.4	4,936	-0.01%
2024/02/27	4.1	69.75	1	69.50	69.40	3.1	4,902	0.06%
2024/02/26	0.2	70.60	0	0.00	70.60	0.2	4,906	0.00%
2024/02/23	6	71.45	6.1	71.86	71.20	0	4,978	0.00%
2024/02/22	1	70.80	1	71.00	70.90	0	5,036	0.00%
2024/02/21	2	71.35	2	70.90	70.80	0	5,195	0.00%
2024/02/20	7.1	71.20	0	0.00	70.90	7.1	5,293	0.13%
2024/02/19	1	71.50	1.7	72.10	72.20	-0.7	5,303	-0.01%
2024/02/16	2	69.85	10	70.00	69.90	-8	5,334	-0.15%
2024/02/15	11.4	68.83	2	68.85	68.70	9.4	5,342	0.18%
2024/02/05	0.1	68.80	0	0.00	69.30	0.1	5,354	0.00%
2024/02/02	6.1	70.58	6	69.30	69.10	0.1	5,451	0.00%
2024/02/01	2	70.00	3	70.57	70.70	-1	5,480	-0.02%
2024/01/31	2.1	69.15	2	69.70	69.50	0.1	5,501	0.00%
2024/01/30	5	70.30	5	69.80	69.60	0	5,522	0.00%
2024/01/29	1.1	70.01	1	69.90	69.80	0.1	5,541	0.00%
2024/01/25	4	70.30	5.3	70.13	69.70	-1.3	5,675	-0.02%
2024/01/24	4	70.90	0.5	71.40	70.80	3.5	5,723	0.06%
2024/01/23	3.1	68.90	3	69.33	69.60	0.1	5,865	0.00%
2024/01/22	10	68.93	4	68.60	68.60	6	5,904	0.10%
2024/01/19	5.6	68.70	5	69.00	69.10	0.6	6,009	0.01%
2024/01/18	10	67.70	0	0.00	68.50	10	6,091	0.16%
2024/01/17	4.2	68.22	2.1	68.70	67.70	2.1	6,163	0.03%
2024/01/16	2	70.30	1	69.90	69.80	1	6,113	0.02%
2024/01/15	1	70.90	1	71.10	70.90	0	6,215	0.00%
2024/01/11	2	70.60	0	0.00	70.70	2	6,557	0.03%
2024/01/10	1.6	70.55	2	70.25	70.20	-0.5	6,941	-0.01%
2024/01/09	22.3	71.49	1	71.10	70.90	21.3	7,154	0.30%
2024/01/08	0	0.00	1	73.00	72.30	-1	7,691	-0.01%
2024/01/05	1	72.60	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1	73.10	1	72.70	72.60	0	9,230	0.00%
2024/01/03	3.1	73.59	0	0.00	73.10	3.1	9,285	0.03%
2024/01/02	0	0.00	0.4	75.00	74.80	-0.4	9,265	0.00%
2023/12/29	0	0.00	1	75.20	74.80	-1	9,295	-0.01%
2023/12/28	2	74.00	2.2	73.97	74.60	-0.2	9,415	0.00%
2023/12/27	0.7	73.33	5	73.32	73.30	-4.3	9,442	-0.05%
2023/12/26	0	72.80	0	0.00	72.70	0	9,545	0.00%
2023/12/25	0	72.80	1	73.20	72.80	-1	9,755	-0.01%
2023/12/22	3.2	73.45	1	74.40	72.20	2.2	9,944	0.02%
2023/12/21	6.3	72.65	2	72.85	72.70	4.3	9,849	0.04%
2023/12/20	3.1	74.17	0	0.00	74.10	3.1	9,898	0.03%
2023/12/19	0	74.30	0	0.00	74.00	0	9,935	0.00%
2023/12/18	4.3	74.77	0	0.00	74.40	4.3	9,995	0.04%
2023/12/15	2.2	76.00	1	76.50	75.50	1.2	10,188	0.01%
2023/12/14	3	76.77	2	76.85	77.30	1	10,213	0.01%
2023/12/13	17.1	76.96	6	76.05	76.00	11.1	10,171	0.11%
2023/12/12	5	77.98	1	78.30	77.80	4	10,053	0.04%
2023/12/11	2	78.25	3	78.07	78.00	-1	10,108	-0.01%
2023/12/08	1.5	77.60	0.5	77.70	77.20	1	10,156	0.01%
2023/12/06	0.5	77.60	5	77.86	77.80	-4.5	10,240	-0.04%
2023/12/05	1	76.10	1	76.60	77.00	0	10,270	0.00%
2023/12/04	5	76.76	2	76.90	76.50	3	10,336	0.03%
2023/12/01	1	77.10	1.5	77.09	77.10	-0.5	10,458	0.00%
2023/11/30	8	76.61	11.2	76.87	76.90	-3.2	10,662	-0.03%
2023/11/29	6	77.97	5	78.10	77.90	1	11,171	0.01%
2023/11/28	0	0.00	1	78.40	78.40	-1	11,565	-0.01%
2023/11/27	10	77.73	1	78.10	77.10	9	11,759	0.08%
2023/11/24	0	78.40	5	78.50	78.50	-5	12,164	-0.04%
2023/11/22	8	77.85	0	0.00	77.70	8	12,453	0.06%
2023/11/21	1	79.10	5	79.02	79.00	-4	12,370	-0.03%
2023/11/20	8.2	78.19	0	0.00	78.00	8.2	12,279	0.07%
2023/11/17	1	79.50	3	80.10	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	4	79.13	79.10	-4	12,025	-0.03%
2023/11/15	4.3	78.77	6	79.22	78.50	-1.7	11,968	-0.01%
2023/11/14	3	77.93	2	77.70	77.90	1	11,858	0.01%
2023/11/13	1	77.00	1	77.30	77.60	0	11,869	0.00%
2023/11/10	6	77.53	0	0.00	77.10	6	11,883	0.05%
2023/11/09	4	78.30	5	78.98	79.20	-1	11,857	-0.01%
2023/11/08	7	78.90	7	79.37	78.60	0	12,001	0.00%
2023/11/07	5	79.10	19	78.94	79.10	-14	12,008	-0.12%
2023/11/06	0	0.00	3	78.90	78.80	-3	12,036	-0.02%
2023/11/03	1	77.90	9.4	78.34	78.20	-8.4	12,143	-0.07%
2023/11/02	3	77.23	7	77.19	77.40	-4	12,086	-0.03%
2023/11/01	3.2	74.28	7	73.90	75.00	-3.8	12,009	-0.03%
2023/10/31	5.7	75.42	24	75.12	74.10	-18.3	11,946	-0.15%
2023/10/30	2	76.95	2	77.05	76.90	0	11,861	0.00%
2023/10/27	10.2	77.62	5.1	77.46	77.30	5.1	11,890	0.04%
2023/10/26	9	78.84	2	79.39	78.20	7	11,957	0.06%
2023/10/25	0	0.00	11.1	80.74	80.10	-11.1	11,962	-0.09%
2023/10/24	2	78.35	3.1	78.13	79.00	-1.1	12,043	-0.01%
2023/10/23	7.3	78.13	1	78.99	77.80	6.2	12,066	0.05%
2023/10/20	6	79.15	6	78.88	79.10	0	12,142	0.00%
2023/10/19	8	79.95	5	80.30	81.40	3	12,052	0.02%
2023/10/18	33.5	81.77	79	82.22	80.10	-45.5	12,069	-0.38%
2023/10/17	15.1	82.38	3.1	81.15	81.10	11.9	11,808	0.10%
2023/10/16	134	84.45	46	83.62	83.00	88	11,705	0.75%	大買/
2023/10/13	30.1	86.50	65.7	88.70	85.10	-35.6	11,340	-0.31%
2023/10/12	6.1	81.55	24	83.59	84.00	-17.9	10,331	-0.17%
2023/10/11	0	79.00	15	79.72	78.80	-15	10,484	-0.14%
2023/10/06	0	0.00	3.1	79.13	78.90	-3.1	10,709	-0.03%
2023/10/05	4.1	78.80	1	78.60	78.40	3.1	10,747	0.03%
2023/10/04	19.3	78.90	1	78.60	78.40	18.3	10,777	0.17%
2023/10/03	9	81.18	1.2	80.77	80.50	7.8	10,670	0.07%
2023/10/02	19.1	82.39	37	82.19	82.00	-17.9	10,679	-0.17%
2023/09/28	51.5	83.99	4	86.12	83.00	47.5	10,776	0.44%
2023/09/27	11	84.53	28.4	84.99	86.00	-17.4	10,746	-0.16%
2023/09/26	6	84.02	12	84.54	83.70	-6	10,621	-0.06%
2023/09/25	7	84.31	23.8	84.45	84.30	-16.8	10,678	-0.16%
2023/09/22	2.1	80.51	7	81.49	82.50	-4.9	10,638	-0.05%
2023/09/21	41.2	81.26	2	82.50	80.60	39.2	10,613	0.37%
2023/09/20	22.7	84.31	1	83.40	82.20	21.7	10,624	0.20%
2023/09/19	5.6	84.79	18.3	84.36	84.60	-12.7	10,450	-0.12%
2023/09/18	5	82.80	5	83.70	83.30	0	10,335	0.00%
2023/09/15	8.2	83.17	5	83.70	82.90	3.2	10,380	0.03%
2023/09/14	8.1	83.50	6	84.07	83.80	2.1	10,412	0.02%
2023/09/13	10	83.16	19.4	82.90	83.90	-9.4	10,425	-0.09%
2023/09/12	7	81.90	3	81.83	81.30	4	10,631	0.04%
2023/09/11	3.1	81.20	12	81.75	81.20	-9	10,647	-0.08%
2023/09/08	16.1	83.39	2	83.90	82.60	14.1	10,628	0.13%
2023/09/07	7	83.34	11	84.06	84.50	-4	10,632	-0.04%
2023/09/06	15.5	84.27	6	83.95	83.20	9.5	10,618	0.09%
2023/09/05	25.6	84.76	20.5	85.35	85.20	5.1	10,593	0.05%
2023/09/04	44.1	87.06	44.1	86.73	85.70	0	10,510	0.00%
2023/09/01	15.2	85.64	16.3	85.41	85.30	-1.1	9,982	-0.01%
2023/08/31	14.3	83.36	38	83.81	83.40	-23.7	9,779	-0.24%
2023/08/30	3.2	82.22	38.8	82.25	83.70	-35.6	9,882	-0.36%
2023/08/29	3	79.57	37.1	78.89	79.80	-34.1	9,712	-0.35%
2023/08/28	3	77.20	1.1	77.48	75.70	1.9	10,084	0.02%
2023/08/25	0	74.10	5	75.12	75.00	-5	10,409	-0.05%
2023/08/24	2	74.50	0	0.00	74.50	2	11,432	0.02%
2023/08/22	0.2	74.59	0	0.00	74.30	0.2	11,663	0.00%
2023/08/21	0.2	75.10	1.1	75.12	75.40	-0.9	11,977	-0.01%
2023/08/18	0.6	75.48	3.2	75.22	74.70	-2.6	12,263	-0.02%
2023/08/17	2	74.05	12	75.31	75.60	-10	12,610	-0.08%
2023/08/16	16.2	73.21	5	73.10	73.20	11.2	12,960	0.09%
2023/08/15	6	74.40	3	74.60	74.30	3	13,037	0.02%
2023/08/14	5.1	74.47	4.1	74.28	73.40	1.1	13,253	0.01%
2023/08/11	17.1	77.82	4	78.43	77.50	13.1	13,487	0.10%
2023/08/10	2.4	78.11	3	78.17	77.90	-0.6	13,636	0.00%
2023/08/09	14.7	80.06	6	80.55	79.20	8.7	13,659	0.06%
2023/08/08	1.1	80.36	3	80.00	79.70	-1.9	13,666	-0.01%
2023/08/07	2	80.50	2	80.65	80.50	0	13,852	0.00%
2023/08/04	1	80.30	3	80.47	80.70	-2	13,957	-0.01%
2023/08/02	8.1	81.02	6	81.92	80.10	2.1	13,997	0.02%
2023/08/01	15.1	81.48	7	82.51	81.00	8.1	13,969	0.06%
2023/07/31	12.2	82.38	11.2	82.51	82.00	1	13,957	0.01%
2023/07/28	33	81.23	11	81.38	81.60	22	13,918	0.16%
2023/07/27	21	80.91	13	80.59	81.00	8	13,982	0.06%
2023/07/26	12	78.78	9	79.13	77.70	3	13,895	0.02%
2023/07/25	8	79.51	15	78.71	79.80	-7	13,936	-0.05%
2023/07/24	9.1	76.90	63.1	76.49	76.20	-53.9	13,873	-0.39%
2023/07/21	9.1	77.70	7.5	78.03	77.40	1.6	13,893	0.01%
2023/07/20	73.6	78.32	11.5	79.64	78.20	62.1	14,010	0.44%
2023/07/19	11.3	79.82	46	80.84	79.00	-34.7	13,983	-0.25%
2023/07/18	20.5	82.12	1	82.70	80.20	19.5	14,165	0.14%
2023/07/17	16.1	84.53	3	84.73	84.40	13.1	14,604	0.09%
2023/07/14	22.6	86.15	16.1	86.22	85.50	6.5	15,027	0.04%
2023/07/13	0.6	84.00	21	82.65	84.00	-20.4	15,484	-0.13%
2023/07/12	13.2	80.50	1	80.00	80.20	12.2	15,701	0.08%
2023/07/11	10.4	80.66	44	80.69	80.00	-33.6	16,083	-0.21%
2023/07/10	12.3	81.80	5.1	81.30	81.30	7.3	16,401	0.04%
2023/07/07	3.9	82.53	3	83.50	82.30	0.9	16,394	0.01%
2023/07/06	2.1	82.56	26.4	83.73	83.50	-24.3	16,360	-0.15%
2023/07/05	13.2	82.28	19.2	82.52	81.80	-6	16,184	-0.04%
2023/07/04	6	82.62	7	83.14	82.40	-1	16,023	-0.01%
2023/07/03	11	82.05	12.1	82.38	81.80	-1.1	16,017	-0.01%
2023/06/30	7.1	81.04	11	81.99	82.60	-4	15,975	-0.02%
2023/06/29	3	80.80	2.1	81.29	80.50	1	15,906	0.01%
2023/06/28	11.2	81.12	6	81.55	80.80	5.2	15,888	0.03%
2023/06/27	11.1	80.52	3.1	79.41	79.40	8	15,857	0.05%
2023/06/26	10	80.58	11	81.18	82.00	-1	15,917	-0.01%
2023/06/21	8	82.39	0	0.00	82.00	8	16,007	0.05%
2023/06/20	16.3	83.33	16	83.28	83.10	0.3	16,009	0.00%
2023/06/19	16.1	83.32	16	83.75	83.40	0.1	16,067	0.00%
2023/06/16	36.3	85.90	11	86.15	83.70	25.3	16,268	0.16%
2023/06/15	14	87.26	32	87.55	87.70	-18	16,050	-0.11%
2023/06/14	11.1	87.51	11	87.94	87.40	0.1	16,092	0.00%
2023/06/13	11	87.14	17	87.74	87.10	-6	16,261	-0.04%
2023/06/12	12.1	87.16	17.2	87.35	86.80	-5.1	16,486	-0.03%
2023/06/09	23.2	87.44	28	87.92	87.80	-4.8	16,587	-0.03%
2023/06/08	16.5	88.52	5.1	90.16	87.10	11.4	16,894	0.07%
2023/06/07	1	89.70	18	89.79	89.70	-17	17,277	-0.10%
2023/06/06	19.3	89.46	2	89.15	88.50	17.3	17,427	0.10%
2023/06/05	6	92.31	5.1	92.74	90.60	0.9	17,463	0.01%
2023/06/02	31.2	90.72	24.1	90.69	90.60	7.1	17,273	0.04%
2023/06/01	37	90.83	42.2	91.22	89.60	-5.2	17,110	-0.03%
2023/05/31	23	86.36	7.1	86.81	87.60	16	16,730	0.10%
2023/05/30	45.2	87.30	59	86.62	86.60	-13.8	16,779	-0.08%
2023/05/29	0	0.00	12	83.48	82.80	-12	16,189	-0.07%
2023/05/26	36.3	82.82	9	83.34	82.20	27.3	16,720	0.16%
2023/05/25	37	84.12	13	84.65	83.40	24	16,790	0.14%
2023/05/24	9	83.69	8	83.93	85.30	1	16,784	0.01%
2023/05/23	30	83.57	19	84.38	83.70	11	16,779	0.07%
2023/05/22	3	83.53	29.2	81.93	84.20	-26.2	16,625	-0.16%
2023/05/19	15	80.73	10	81.80	80.40	5	16,605	0.03%
2023/05/18	17	81.23	19.6	81.48	81.80	-2.6	17,232	-0.02%
2023/05/17	55	81.03	8	81.25	81.10	47	17,202	0.27%
2023/05/16	0	0.00	12	77.90	79.60	-12	16,929	-0.07%
2023/05/15	10	77.40	51	77.95	76.70	-41	16,975	-0.24%
2023/05/12	52.1	77.86	12	78.60	78.30	40.1	17,522	0.23%
2023/05/11	52.1	77.86	12	78.60	75.90	40.1	17,605	0.23%
2023/05/10	8	78.51	3	78.70	79.10	5	17,858	0.03%
2023/05/09	9	77.28	7	77.13	77.10	2	18,040	0.01%
2023/05/08	5	78.30	1	78.20	78.10	4	18,373	0.02%
2023/05/05	12	77.34	10.6	78.09	77.40	1.4	19,117	0.01%
2023/05/04	5	77.38	10	77.70	77.80	-5	20,127	-0.02%
2023/05/03	18.1	79.04	34.4	78.20	77.60	-16.3	20,629	-0.08%
2023/05/02	11	80.35	60	80.96	80.00	-49	21,995	-0.22%
2023/04/28	41.7	81.26	41.1	81.84	80.60	0.6	22,329	0.00%
2023/04/27	28	80.03	29.1	80.69	80.50	-1	22,911	0.00%
2023/04/26	5	78.60	7.5	79.44	79.80	-2.5	23,222	-0.01%
2023/04/25	30.1	80.17	16	80.61	78.50	14.1	23,224	0.06%
2023/04/24	0	0.00	16	80.23	80.90	-16	23,268	-0.07%
2023/04/21	30.1	80.49	30	80.87	80.30	0.1	23,333	0.00%
2023/04/20	41.1	80.68	12	81.34	82.00	29.1	23,300	0.12%
2023/04/19	27	84.71	31.3	84.45	83.20	-4.3	23,430	-0.02%
2023/04/18	19.6	85.00	36.1	83.80	85.70	-16.5	23,376	-0.07%
2023/04/17	17	81.04	28.3	81.27	81.80	-11.3	22,746	-0.05%
2023/04/14	9	77.51	33	78.68	79.10	-24	22,664	-0.11%
2023/04/13	14.4	75.78	33	76.98	77.60	-18.6	22,469	-0.08%
2023/04/12	0	0.00	3.2	74.84	75.60	-3.2	22,228	-0.01%
2023/04/11	14	74.92	14	75.22	74.70	0	22,378	0.00%
2023/04/10	15	74.47	15	74.60	74.80	0	22,442	0.00%
2023/04/07	6	74.23	17	74.07	74.30	-11	22,682	-0.05%
2023/04/06	12	73.26	10	73.90	73.70	2	22,946	0.01%
2023/03/31	9	75.52	0	0.00	75.20	9	23,097	0.04%
2023/03/30	0	0.00	4.1	76.96	76.50	-4.1	23,290	-0.02%
2023/03/29	9	75.23	2.2	75.49	75.60	6.8	23,597	0.03%
2023/03/28	5.2	75.03	1	74.60	74.50	4.2	24,135	0.02%
2023/03/27	24.1	77.24	4	76.13	75.50	20.1	24,251	0.08%
2023/03/24	12	78.51	7.3	78.17	78.80	4.7	24,380	0.02%
2023/03/23	13	76.61	28	77.17	77.50	-15	24,792	-0.06%
2023/03/22	27	77.24	20	77.98	76.40	7	25,520	0.03%
2023/03/21	11	78.00	13	77.95	77.30	-2	25,958	-0.01%
2023/03/20	2	75.40	2	76.00	75.80	0	26,583	0.00%
2023/03/17	0	0.00	12	75.36	75.70	-12	26,757	-0.04%
2023/03/16	20.3	74.84	8	75.45	73.90	12.3	27,143	0.05%
2023/03/15	19.1	76.69	10	76.86	75.90	9.1	27,463	0.03%
2023/03/14	11	75.15	3	75.00	75.50	8	27,639	0.03%
2023/03/13	22.1	72.86	18.5	73.61	76.00	3.6	27,805	0.01%
2023/03/10	19.6	73.59	15.3	74.12	72.40	4.4	28,035	0.02%
2023/03/09	28.3	76.52	16	76.48	76.00	12.3	28,440	0.04%
2023/03/08	26	77.76	12.5	77.61	77.60	13.5	29,589	0.05%
2023/03/07	14	79.18	4	79.38	79.20	10	31,679	0.03%
2023/03/06	11	78.95	12	78.58	79.00	-1	32,545	0.00%
2023/03/03	19	78.37	17.1	78.82	78.10	1.9	33,580	0.01%
2023/03/02	37	79.68	39	81.41	78.80	-2	33,809	-0.01%
2023/03/01	20	82.47	47	82.61	81.60	-27	34,331	-0.08%
2023/02/24	94.4	81.81	44.2	81.65	81.30	50.1	34,926	0.14%
2023/02/23	5	78.86	9	79.47	80.00	-4	35,006	-0.01%
2023/02/22	34.1	78.02	21.3	78.25	78.10	12.8	35,078	0.04%
2023/02/21	28	81.50	74	80.86	80.90	-46	35,210	-0.13%
2023/02/20	7.1	80.24	2	80.35	80.60	5.1	35,453	0.01%
2023/02/17	31.1	80.86	23	80.85	80.00	8.1	36,109	0.02%
2023/02/16	57	81.61	51.1	80.79	81.50	6	36,232	0.02%
2023/02/15	54.5	78.35	29.1	78.58	77.90	25.4	35,580	0.07%
2023/02/14	2	77.80	33	77.42	77.20	-31	35,384	-0.09%
2023/02/13	34.5	77.74	51.3	77.68	77.50	-16.7	35,365	-0.05%
2023/02/10	44	78.60	54.1	78.46	79.00	-10.1	35,162	-0.03%
2023/02/09	15.3	77.56	4	77.35	76.90	11.3	34,580	0.03%
2023/02/08	20.1	76.97	34	76.90	77.80	-13.9	34,426	-0.04%
2023/02/07	22.1	77.50	35	77.94	77.80	-12.9	34,045	-0.04%
2023/02/06	44	77.68	12	78.30	77.50	32	33,809	0.09%
2023/02/03	43	78.70	30	79.41	78.10	13	33,486	0.04%
2023/02/02	32.2	81.65	48.2	83.05	79.50	-16	32,779	-0.05%
2023/02/01	12.4	82.83	16.3	83.70	84.50	-4	31,891	-0.01%
2023/01/31	53	80.00	53.9	79.91	82.90	-0.9	31,435	0.00%
2023/01/30	5	74.56	225.5	77.81	78.10	-220.5	30,031	-0.73%	大賣/鉅額交易
2023/01/17	56	70.38	49	70.25	71.00	7	29,893	0.02%
2023/01/16	27	68.69	31.9	68.35	69.20	-4.9	29,626	-0.02%
2023/01/13	16.1	66.75	22	66.88	66.80	-5.9	29,718	-0.02%
2023/01/12	56	65.94	66	66.72	66.20	-10	29,684	-0.03%
2023/01/11	27	67.14	44	67.31	66.50	-17	29,471	-0.06%
2023/01/10	54	67.78	48	68.11	67.20	6	29,388	0.02%
2023/01/09	22.1	67.91	28.1	68.32	68.20	-6	29,198	-0.02%
2023/01/06	41	66.03	40	66.12	66.20	1	28,481	0.00%
2023/01/05	23.1	65.72	28	65.92	65.70	-4.9	27,989	-0.02%
2023/01/04	43	65.00	38.1	64.75	65.70	4.9	27,698	0.02%
2023/01/03	12	63.18	23	62.83	63.20	-11	27,350	-0.04%
2022/12/30	4	61.75	1.1	62.36	62.00	2.9	27,175	0.01%
2022/12/29	13.1	60.42	23	60.93	61.40	-9.9	27,061	-0.04%
2022/12/28	24	61.67	10.1	62.20	61.60	14	26,892	0.05%
2022/12/27	12	61.84	46	61.99	61.90	-34	26,747	-0.13%
2022/12/26	19.1	59.58	8.1	60.79	61.10	11	26,468	0.04%
2022/12/23	9	59.23	5	59.18	59.10	4	26,197	0.02%
2022/12/22	6.1	60.02	5	60.28	59.70	1.1	25,954	0.00%
2022/12/21	83.1	61.45	2.1	61.00	60.00	81	25,720	0.31%
2022/12/20	15.1	62.71	4.1	61.80	61.40	11	25,370	0.04%
2022/12/19	27	63.99	10	64.90	64.20	17	24,857	0.07%
2022/12/16	12.1	64.45	17	64.50	64.10	-5	24,654	-0.02%
2022/12/15	14	67.83	16	67.39	66.50	-2	24,382	-0.01%
2022/12/14	72.1	67.42	60.2	67.01	66.80	11.9	23,822	0.05%
2022/12/13	77	65.57	27.5	65.35	65.00	49.5	23,062	0.21%
2022/12/12	23.1	65.28	20.3	64.25	66.60	2.8	22,467	0.01%
2022/12/09	11	62.46	26	62.41	62.30	-15	21,593	-0.07%
2022/12/08	24.3	62.62	25.1	63.06	63.00	-0.7	21,338	0.00%
2022/12/07	34.1	64.50	54.1	64.05	63.40	-20.1	20,901	-0.10%
2022/12/06	85.5	65.02	49	65.46	64.90	36.5	20,373	0.18%
2022/12/05	56.1	66.77	77	66.99	66.90	-21	19,893	-0.11%
2022/12/02	54	67.32	35	66.50	66.70	19	19,576	0.10%
2022/12/01	53	67.64	54.2	66.97	67.90	-1.2	18,949	-0.01%
2022/11/30	40	64.89	42	64.97	65.20	-2	18,126	-0.01%
2022/11/29	71	65.46	917.3	64.62	63.70	-846.2	16,812	-5.03%	大賣/鉅額交易
2022/11/28	42	62.73	44	62.36	64.80	-2	14,714	-0.01%
2022/11/25	38	59.87	57	59.50	60.60	-19	14,089	-0.13%
2022/11/24	53	57.35	35	57.15	57.70	18	12,958	0.14%
2022/11/23	44	56.65	26.1	56.69	57.10	17.9	12,521	0.14%
2022/11/22	44	54.82	36	54.69	54.90	8	11,541	0.07%
2022/11/21	25	52.99	36.1	53.07	54.10	-11.1	10,587	-0.11%
2022/11/18	7.1	49.45	2.3	49.02	49.20	4.8	9,933	0.05%
2022/11/17	25.1	50.99	15	51.21	50.20	10.1	9,704	0.10%
2022/11/16	5.1	49.74	59	50.33	50.90	-54	9,257	-0.58%
2022/11/15	20.5	50.31	15	50.67	51.10	5.5	8,791	0.06%
2022/11/14	9	48.04	11	49.11	49.50	-2	7,961	-0.03%
2022/11/11	1	45.15	3	45.02	45.00	-2	7,484	-0.03%
2022/11/10	1	44.55	1	44.45	44.40	0	7,462	0.00%
2022/11/09	1	45.51	3.1	45.54	44.80	-2	7,416	-0.03%
2022/11/08	5	45.56	19.1	45.40	45.35	-14.1	7,303	-0.19%
2022/11/07	0	0.00	1	45.20	45.75	-1	7,330	-0.01%
2022/11/04	16.1	44.44	0	0.00	45.05	16.1	7,310	0.22%
2022/11/03	16	44.67	0	0.00	44.45	16	7,270	0.22%
2022/11/02	3	45.38	0	0.00	45.20	3	7,337	0.04%
2022/10/31	3	45.80	40	45.70	45.60	-37	7,566	-0.49%
2022/10/28	1	45.65	4	46.19	45.75	-3	7,556	-0.04%
2022/10/27	4.1	46.21	4	46.13	46.55	0.1	7,447	0.00%
2022/10/26	7.3	44.85	5	44.59	44.40	2.3	7,331	0.03%
2022/10/25	2.1	44.35	1	44.50	44.30	1.1	7,207	0.02%
2022/10/24	11	45.75	9	45.93	46.00	2	6,936	0.03%
2022/10/21	7.2	44.77	11	43.69	45.05	-3.8	6,516	-0.06%
2022/10/20	32	41.37	1	41.20	41.35	31	5,996	0.52%
2022/10/19	4.1	42.90	12	43.09	43.00	-7.9	5,965	-0.13%
2022/10/18	0	0.00	13	42.86	42.80	-13	6,023	-0.22%
2022/10/17	3	43.20	2	42.10	43.45	1	6,156	0.02%
2022/10/13	3.1	41.92	3	42.08	41.05	0.1	6,136	0.00%
2022/10/12	2	41.15	0	0.00	41.05	2	6,071	0.03%
2022/10/07	2	42.45	3	42.52	42.90	-1	6,221	-0.02%
2022/10/04	2	41.20	0	0.00	41.20	2	6,824	0.03%
2022/09/30	5.1	40.69	0	0.00	41.05	5.1	7,162	0.07%
2022/09/28	0	0.00	0.1	42.55	41.20	-0.1	7,355	0.00%
2022/09/23	0	0.00	10	43.40	42.85	-10	7,635	-0.13%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/21	0	0.00	1	42.95	42.60	-1	8,031	-0.01%
2022/09/20	1	43.25	2	42.95	43.30	-1	8,266	-0.01%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/15	0.1	42.30	1	42.15	42.05	-1	9,548	-0.01%
2022/09/14	21	41.81	1	42.10	42.20	20	9,969	0.20%
2022/09/13	2	42.53	3	42.13	42.15	-1	10,474	-0.01%
2022/09/12	1	42.15	2	42.33	42.30	-1	10,661	-0.01%
2022/09/08	1.1	42.21	1	42.20	42.35	0.1	10,844	0.00%
2022/09/07	1	42.20	11	42.25	41.85	-10	11,040	-0.09%
2022/09/06	2	42.65	11	42.95	42.05	-9	11,057	-0.08%
2022/09/05	1	43.60	14	43.65	43.40	-13	11,033	-0.12%
2022/09/02	9.1	42.93	8	43.16	43.85	1.1	11,015	0.01%
2022/09/01	16.3	43.40	18	43.38	43.20	-1.7	10,804	-0.02%
2022/08/31	1	41.20	6	40.97	41.25	-5	10,484	-0.05%
2022/08/29	4	40.23	0	0.00	40.15	4	10,523	0.04%
2022/08/26	2	40.15	1	40.85	41.00	1	10,537	0.01%
2022/08/25	14	40.03	0	0.00	39.85	14	10,558	0.13%
2022/08/24	7	40.74	31	40.70	40.70	-24	10,758	-0.22%
2022/08/23	55	40.81	0	0.00	40.85	55	10,817	0.51%
2022/08/22	16	40.83	0	40.95	40.85	16	10,847	0.15%
2022/08/19	4	41.30	0	0.00	41.30	4	10,809	0.04%
2022/08/18	2	41.35	0	0.00	41.50	2	10,867	0.02%
2022/08/17	10	42.15	0	0.00	41.95	10	10,930	0.09%
2022/08/16	0	0.00	1	42.30	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	1	42.55	42.55	-1	10,870	-0.01%
2022/08/12	1	41.55	5	41.70	42.40	-4	10,881	-0.04%
2022/08/10	5	42.20	0	0.00	41.95	5	10,869	0.05%
2022/08/09	103	41.40	1	42.35	42.20	102	10,889	0.94%	大買/鉅額交易
2022/08/08	12.1	41.26	15	40.97	41.45	-2.9	10,907	-0.03%
2022/08/04	4	43.66	1	43.35	43.25	3	10,610	0.03%
2022/08/03	3	44.35	100	44.20	44.05	-97	10,503	-0.92%
2022/08/02	3	45.20	2	44.80	45.10	1	10,414	0.01%
2022/07/29	6	45.76	1	45.75	45.75	5	10,334	0.05%
2022/07/28	1	45.75	0	45.75	45.45	1	10,296	0.01%
2022/07/27	4	45.68	2	45.75	46.20	2	10,234	0.02%
2022/07/26	11	45.51	2	45.65	45.55	9	10,166	0.09%
2022/07/25	4	44.85	24	44.86	45.80	-20	10,061	-0.20%
2022/07/22	20	45.60	4	45.83	45.95	16	9,867	0.16%
2022/07/21	10	46.57	7	46.47	46.95	3	9,614	0.03%
2022/07/20	2	47.95	0	0.00	47.50	2	9,444	0.02%
2022/07/19	10	47.85	1	48.35	48.05	9	9,371	0.10%
2022/07/18	2	47.45	3	48.02	48.50	-1	9,321	-0.01%
2022/07/15	0	0.00	1	48.00	48.00	-1	9,207	-0.01%
2022/07/14	3	49.05	3	48.93	49.00	0	9,075	0.00%
2022/07/13	22	47.99	30	48.71	49.00	-8	8,896	-0.09%
2022/07/12	10	46.45	4	46.69	46.90	6	8,479	0.07%
2022/07/11	1	46.50	3	46.47	46.10	-2	8,246	-0.02%
2022/07/08	1	44.15	4	44.61	44.70	-3	8,045	-0.04%
2022/07/07	4	43.38	34	43.92	43.70	-30	7,907	-0.38%
2022/07/06	1	43.35	7	42.91	42.50	-6	7,786	-0.08%
2022/07/05	5	44.57	2	44.83	44.50	3	7,651	0.04%
2022/07/04	23	44.37	5.2	44.43	44.40	17.8	7,573	0.24%
2022/07/01	6	45.43	2	45.23	44.40	4	7,468	0.05%
2022/06/30	5	47.36	4	46.74	47.20	1	7,202	0.01%
2022/06/29	3	47.77	5	47.99	47.50	-2	6,978	-0.03%
2022/06/28	3	48.83	2	48.35	48.35	1	6,707	0.01%
2022/06/27	13	49.20	30.3	49.48	50.20	-17.3	6,443	-0.27%
2022/06/24	1.4	49.91	7	49.96	50.00	-5.7	6,089	-0.09%
2022/06/23	19	50.51	24	50.56	50.50	-5	5,800	-0.09%
2022/06/22	8	49.58	31	49.14	49.10	-23	4,986	-0.46%
2022/06/21	11	48.60	8	48.70	49.75	3	4,553	0.07%
2022/06/20	4	44.90	16	45.74	45.30	-12	3,987	-0.30%
2022/06/17	2	45.80	3	46.48	46.10	-1	3,770	-0.03%
2022/06/16	10	46.55	8	46.39	45.80	2	3,557	0.06%
2022/06/15	0	0.00	2	45.85	45.40	-2	3,336	-0.06%
2022/06/14	2	44.45	2	44.68	44.80	0	3,285	0.00%
2022/06/10	0	0.00	1	45.45	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	3	45.00	45.20	-3	3,089	-0.10%
2022/06/08	1	44.75	0	0.00	44.35	1	3,099	0.03%
2022/06/07	2	44.70	0	0.00	44.35	2	3,070	0.07%
2022/06/06	3	44.65	32	44.93	44.70	-29	3,007	-0.96%
2022/06/02	13	45.37	2	45.38	45.15	11	3,005	0.37%
2022/06/01	4	45.85	12	46.10	45.80	-8	2,937	-0.27%
2022/05/31	1	44.00	3	44.12	44.45	-2	2,668	-0.07%
2022/05/30	1	43.40	1	43.25	43.70	0	2,530	0.00%
2022/05/27	0	0.00	3	43.43	43.30	-3	2,472	-0.12%
2022/05/26	3	43.48	9	43.57	43.15	-6	2,442	-0.25%
2022/05/25	4	43.19	4	43.15	43.15	0	2,352	0.00%
2022/05/20	0	0.00	7	42.00	41.95	-7	2,280	-0.31%
2022/05/19	1	42.30	2	42.00	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	1	41.95	42.05	-1	2,204	-0.05%
2022/05/16	1	41.85	0.1	40.35	42.00	0.9	2,128	0.04%
2022/05/10	0	0.00	1	38.45	38.65	-1	1,859	-0.05%
2022/05/04	4	40.10	0	0.00	40.10	4	1,849	0.22%
2022/04/21	1	41.30	11	41.32	41.10	-10	2,154	-0.46%
2022/04/20	0	0.00	0.1	40.70	40.95	-0.1	2,209	0.00%
2022/04/15	0	0.00	11	40.65	40.55	-11	2,267	-0.49%
2022/04/14	1	40.60	2	40.65	40.50	-1	2,350	-0.04%
2022/04/12	1	39.40	0	0.00	39.10	1	2,472	0.04%
2022/04/11	1.7	39.32	0	0.00	39.10	1.7	2,555	0.07%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/07	0	0.00	0	40.20	39.90	0	2,754	0.00%
2022/04/06	1	40.85	0	0.00	40.55	1	2,779	0.04%
2022/03/31	0	0.00	5	40.90	40.70	-5	2,820	-0.18%
2022/03/30	0	0.00	3.2	40.65	40.65	-3.2	2,877	-0.11%
2022/03/28	1	40.20	0	0.00	40.10	1	2,875	0.03%
2022/03/25	2	40.40	0	0.00	40.40	2	2,888	0.07%
2022/03/23	0	0.00	3	40.62	40.70	-3	2,976	-0.10%
2022/03/21	0	0.00	1	39.95	39.95	-1	3,002	-0.03%
2022/03/15	0	38.83	0	0.00	38.85	0	3,033	0.00%
2022/03/14	3	39.17	0	0.00	39.10	3	3,026	0.10%
2022/03/11	4	39.34	2	39.40	39.05	2	3,025	0.07%
2022/03/10	0	0.00	1	40.25	40.30	-1	2,959	-0.03%
2022/03/09	1	39.00	0	0.00	39.30	1	2,948	0.03%
2022/03/08	15	39.30	0	0.00	38.90	15	2,973	0.50%
2022/03/07	16	39.88	0	0.00	39.70	16	2,936	0.54%
2022/03/04	5	41.00	0	0.00	40.90	5	2,906	0.17%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/02/25	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2022/02/24	1	40.80	0	0.00	40.70	1	3,250	0.03%
2022/02/23	0	0.00	1	42.00	41.85	-1	3,355	-0.03%
2022/02/22	6	41.74	0	0.00	41.75	6	3,515	0.17%
2022/02/18	0	0.00	1	42.35	42.40	-1	3,706	-0.03%
2022/02/17	1.5	42.11	1	42.30	42.25	0.5	3,963	0.01%
2022/02/14	1	41.30	0	0.00	41.20	1	4,128	0.02%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/25	1	40.80	0	0.00	40.80	1	4,417	0.02%
2022/01/24	1	41.30	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.60	0	0.00	41.35	1	4,537	0.02%
2022/01/20	0	0.00	8	41.90	42.00	-8	4,538	-0.18%
2022/01/19	18	41.99	0	0.00	41.80	18	4,576	0.39%
2022/01/18	1	43.05	0	0.00	42.75	1	4,557	0.02%
2022/01/14	6	43.50	2	43.65	43.55	4	4,736	0.08%
2022/01/13	0	0.00	1	43.50	43.45	-1	4,898	-0.02%
2022/01/12	1	42.70	3	42.65	42.60	-2	4,951	-0.04%
2022/01/11	1	42.70	8	42.83	42.75	-7	5,175	-0.14%
2022/01/10	0	0.00	6	43.10	43.30	-6	5,515	-0.11%
2022/01/07	3	43.52	5	43.65	43.60	-2	5,730	-0.03%
2022/01/06	3	43.13	1	43.60	43.60	2	5,794	0.03%
2022/01/05	4	43.53	2	43.70	43.55	2	5,988	0.03%
2022/01/04	1	43.30	11	42.98	43.25	-10	6,131	-0.16%
2022/01/03	4	42.60	8	42.97	42.85	-4	6,645	-0.06%
2021/12/29	1	41.95	0	0.00	42.05	1	6,916	0.01%
2021/12/28	2	41.95	0	0.00	41.85	2	6,959	0.03%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	12	41.71	15	42.18	42.30	-3	7,180	-0.04%
2021/12/23	0	0.00	11	41.90	41.95	-11	7,243	-0.15%
2021/12/22	9	41.75	35	41.70	41.60	-26	7,395	-0.35%
2021/12/20	5	41.90	5	42.25	41.85	0	7,868	0.00%
2021/12/17	1	41.90	5	41.75	41.85	-4	8,019	-0.05%
2021/12/16	0	0.00	11	41.30	41.25	-11	8,246	-0.13%
2021/12/13	10	41.79	7.1	41.52	41.55	2.9	9,818	0.03%
2021/12/10	2	41.50	0	0.00	41.35	2	10,132	0.02%
2021/12/08	11.1	41.80	0	0.00	41.70	11.1	10,165	0.11%
2021/12/07	0	0.00	1	41.45	41.90	-1	10,150	-0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/01	1	41.65	0	0.00	41.55	1	10,150	0.01%
2021/11/29	13.1	41.32	0	0.00	41.10	13.1	10,145	0.13%
2021/11/26	5	41.66	0.6	41.95	41.60	4.4	10,092	0.04%
2021/11/25	7	42.80	0.3	42.95	42.40	6.7	10,021	0.07%
2021/11/24	5	43.07	0	0.00	42.80	5	10,011	0.05%
2021/11/23	2	44.00	0	0.00	43.15	2	9,994	0.02%
2021/11/22	18	44.12	2.1	44.01	44.05	15.9	9,908	0.16%
2021/11/19	0	0.00	4	43.58	43.30	-4	9,740	-0.04%
2021/11/18	0	0.00	11	43.29	43.10	-11	9,587	-0.11%
2021/11/17	2.2	42.91	3	43.38	43.40	-0.8	9,523	-0.01%
2021/11/16	7	42.98	5	43.00	43.35	2	9,379	0.02%
2021/11/15	0	0.00	11	41.99	41.90	-11	9,147	-0.12%
2021/11/12	1.4	41.66	0	0.00	41.85	1.4	9,137	0.02%
2021/11/11	5	41.10	3	41.18	40.80	2	9,095	0.02%
2021/11/09	11	41.80	0	41.90	42.10	11	9,018	0.12%
2021/11/08	1	41.50	5	41.70	41.50	-4	8,969	-0.04%
2021/11/05	0	0.00	13	41.61	41.85	-13	8,947	-0.15%
2021/11/04	1	41.60	6	41.70	41.50	-5	8,966	-0.06%
2021/11/03	1	41.45	0	0.00	41.40	1	8,918	0.01%
2021/11/02	2	41.63	0	0.00	41.50	2	8,965	0.02%
2021/11/01	16	41.33	0	0.00	41.35	16	8,871	0.18%
2021/10/28	1	42.50	27.2	42.11	41.90	-26.2	8,730	-0.30%
2021/10/27	3	42.35	6	42.24	42.25	-3	8,705	-0.03%
2021/10/26	6	42.41	6	42.53	42.40	0	8,666	0.00%
2021/10/25	7	42.46	0	0.00	42.70	7	8,597	0.08%
2021/10/22	1	42.40	1	42.20	42.20	0	8,522	0.00%
2021/10/21	9	42.88	1	43.05	43.10	8	8,420	0.10%
2021/10/20	7	41.51	2	41.83	41.40	5	8,208	0.06%
2021/10/19	3	42.92	15	42.48	41.90	-12	8,091	-0.15%
2021/10/18	39.2	43.95	39	42.52	42.15	0.2	7,879	0.00%
2021/10/15	4	43.40	10.5	43.52	44.25	-6.5	7,551	-0.09%
2021/10/14	9	43.37	1	42.95	42.95	8	7,346	0.11%
2021/10/13	6	43.37	1	42.40	43.65	5	7,244	0.07%
2021/10/12	23.5	43.23	21	42.97	42.70	2.5	7,081	0.04%
2021/10/08	21	43.83	18	44.53	44.20	3	6,883	0.04%
2021/10/07	9	42.29	2	42.75	43.05	7	6,326	0.11%
2021/10/06	2	42.10	1	42.50	42.15	1	6,118	0.02%
2021/10/05	3	39.90	2	39.80	40.30	1	5,905	0.02%
2021/10/04	2	40.40	1	40.80	40.60	1	5,852	0.02%
2021/10/01	15	41.14	2	41.85	40.25	13	5,782	0.22%
2021/09/30	1	42.05	0	0.00	42.70	1	5,642	0.02%
2021/09/29	10	41.97	0	0.00	42.00	10	5,550	0.18%
2021/09/28	1	42.05	1	42.00	42.80	0	5,453	0.00%
2021/09/27	4	43.99	2	44.58	43.10	2	5,411	0.04%
2021/09/24	5	43.66	1	43.50	44.00	4	5,138	0.08%
2021/09/23	9	43.44	14	43.46	43.80	-5	4,989	-0.10%
2021/09/22	25	44.07	16.2	43.87	43.70	8.8	4,756	0.19%
2021/09/17	12	43.59	21	43.86	43.95	-9	4,291	-0.21%
2021/09/16	3	41.73	11	41.09	41.15	-8	3,610	-0.22%
2021/09/15	15	39.46	8	39.86	40.30	7	3,399	0.21%
2021/09/14	1	38.00	0	0.00	38.25	1	3,195	0.03%
2021/09/13	6	37.93	1	38.05	38.05	5	3,189	0.16%
2021/09/09	2	36.95	0	0.00	36.85	2	3,326	0.06%
2021/09/08	0	0.00	1	37.05	36.90	-1	3,339	-0.03%
2021/09/06	1	38.00	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	0	37.90	38.10	0	3,381	0.00%
2021/09/02	0	0.00	16	37.88	37.85	-16	3,378	-0.47%
2021/09/01	0	0.00	5	38.00	38.00	-5	3,369	-0.15%
2021/08/31	1	37.75	1	37.70	37.85	0	3,366	0.00%
2021/08/30	11	38.16	0	0.00	38.10	11	3,373	0.33%
2021/08/27	8	37.76	0	0.00	38.00	8	3,369	0.24%
2021/08/24	5	36.97	0	0.00	36.95	5	3,388	0.15%
2021/08/20	0	0.00	2	36.40	36.35	-2	3,439	-0.06%
2021/08/19	1	36.80	0	0.00	36.70	1	3,468	0.03%
2021/08/18	1	36.85	0	0.00	37.55	1	3,469	0.03%
2021/08/17	2	37.45	0	0.00	37.00	2	3,480	0.06%
2021/08/16	1	37.85	0.2	37.90	37.80	0.8	3,481	0.02%
2021/08/13	4	38.60	0	0.00	38.50	4	3,483	0.11%
2021/08/11	1	39.20	0	0.00	39.15	1	3,558	0.03%
2021/08/06	1	41.55	0	0.00	40.90	1	3,899	0.03%
2021/08/04	1	40.15	0	0.00	40.00	1	4,156	0.02%
2021/08/03	0	0.00	2	39.40	39.40	-2	4,282	-0.05%
2021/08/02	2	39.90	6	40.00	40.30	-4	4,323	-0.09%
2021/07/30	8	40.14	0	0.00	39.90	8	4,420	0.18%
2021/07/27	1	41.20	11	41.05	40.40	-10	4,794	-0.21%
2021/07/22	4	41.13	0	0.00	40.70	4	5,087	0.08%
2021/07/21	2	40.00	2	40.28	40.00	0	5,135	0.00%
2021/07/20	3	40.87	3	40.80	40.60	0	5,149	0.00%
2021/07/16	2	42.70	0	0.00	42.50	2	5,419	0.04%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/13	2	42.55	0	0.00	42.00	2	5,921	0.03%
2021/07/12	0	0.00	1	42.00	42.50	-1	6,040	-0.02%
2021/07/09	0	0.00	1	42.25	41.95	-1	6,373	-0.02%
2021/07/07	0	0.00	2	42.90	42.60	-2	7,496	-0.03%
2021/07/06	0	0.00	2	43.00	42.70	-2	7,871	-0.03%
2021/07/05	0	0.00	2	43.30	42.80	-2	8,124	-0.02%
2021/07/02	0	0.00	1	43.15	43.00	-1	8,189	-0.01%
2021/07/01	0	0.00	1	42.20	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/25	2	42.85	0	0.00	42.50	2	8,515	0.02%
2021/06/24	3	42.37	8	41.97	42.75	-5	8,614	-0.06%
2021/06/23	7	41.31	60	41.31	41.60	-53	8,997	-0.59%
2021/06/21	61	39.57	0	0.00	39.50	61	10,778	0.57%
2021/06/16	0	0.00	2	40.10	40.05	-2	10,903	-0.02%
2021/06/15	0	0.00	1	39.45	39.40	-1	11,015	-0.01%
2021/06/09	6	39.78	0	0.00	39.35	6	11,374	0.05%
2021/06/08	1	39.75	0	0.00	39.65	1	11,406	0.01%
2021/06/04	1	40.20	0	0.00	40.15	1	11,526	0.01%
2021/06/03	32	40.10	30	40.15	40.10	2	11,617	0.02%
2021/06/02	35	40.07	9	39.86	40.10	26	11,720	0.22%
2021/06/01	7	39.74	0	0.00	40.10	7	11,728	0.06%
2021/05/31	3	39.75	0	0.00	39.45	3	11,793	0.03%
2021/05/28	3	39.65	0	0.00	39.70	3	11,827	0.03%
2021/05/26	0	0.00	17	39.30	39.80	-17	11,895	-0.14%
2021/05/25	0	0.00	5	40.20	39.55	-5	12,015	-0.04%
2021/05/21	11	38.96	5	39.50	39.20	6	12,377	0.05%
2021/05/19	0	0.00	2	39.00	39.20	-2	12,798	-0.02%
2021/05/18	2	37.75	1	38.05	38.85	1	12,797	0.01%
2021/05/17	5	36.66	3	37.42	36.00	2	12,762	0.02%
2021/05/14	3	41.00	0	0.00	38.90	3	12,672	0.02%
2021/05/13	8	36.84	8	38.80	38.40	0	12,556	0.00%
2021/05/12	23	39.14	4	39.10	38.10	19	12,478	0.15%
2021/05/11	2	41.70	15	41.50	40.60	-13	12,357	-0.11%
2021/05/10	7	43.23	4	43.10	43.20	3	12,322	0.02%
2021/05/07	2	41.80	0	0.00	42.90	2	12,358	0.02%
2021/05/06	5	41.10	3.2	40.69	40.55	1.8	12,440	0.01%
2021/05/04	13	40.38	18.2	40.42	40.50	-5.2	12,698	-0.04%
2021/05/03	10	44.70	7.3	44.06	42.95	2.7	12,571	0.02%
2021/04/29	2	45.58	9	45.27	45.40	-7	12,565	-0.06%
2021/04/28	0	0.00	6	45.08	45.15	-6	12,567	-0.05%
2021/04/27	3	45.37	3	45.37	45.60	0	12,645	0.00%
2021/04/26	5	44.92	4	44.98	44.75	1	12,694	0.01%
2021/04/23	1	44.95	10	44.67	44.60	-9	12,780	-0.07%
2021/04/22	15	45.34	2.5	45.37	44.35	12.5	12,901	0.10%
2021/04/21	7	46.76	2	46.70	46.50	5	12,842	0.04%
2021/04/20	8	47.31	26.1	47.28	47.85	-18.1	12,734	-0.14%
2021/04/19	5	46.16	14.2	46.14	46.40	-9.2	12,771	-0.07%
2021/04/16	6	45.71	18	45.71	45.65	-12	12,810	-0.09%
2021/04/15	17.1	45.96	13.2	45.85	45.55	3.9	12,884	0.03%
2021/04/14	37	46.62	26	47.17	47.20	11	12,794	0.09%
2021/04/13	13.1	47.36	39.2	47.35	46.80	-26.1	13,010	-0.20%
2021/04/12	12.2	46.21	50	46.26	46.30	-37.8	12,787	-0.30%
2021/04/09	24	44.98	16	44.85	44.70	8	13,190	0.06%
2021/04/08	24.1	44.08	1.1	43.85	44.05	23	13,439	0.17%
2021/04/07	9	43.87	0	0.00	43.95	9	13,403	0.07%
2021/04/06	1	44.00	0	0.00	44.00	1	13,536	0.01%
2021/04/01	5	43.82	3	44.42	44.45	2	14,220	0.01%
2021/03/31	24	43.97	2	43.95	44.05	22	14,437	0.15%
2021/03/30	52	43.26	4	43.23	43.35	48	14,258	0.34%
2021/03/29	24	43.30	3.7	43.24	43.45	20.3	14,224	0.14%
2021/03/26	111.9	43.57	20	44.22	43.25	91.9	14,084	0.65%	大買/
2021/03/25	72	46.10	54	46.37	45.10	18	13,578	0.13%
2021/03/24	57	45.29	31	45.76	46.65	26	12,788	0.20%
2021/03/23	13.1	42.89	13	42.62	42.45	0.1	11,679	0.00%
2021/03/22	1	42.20	6	41.73	42.45	-5	11,591	-0.04%
2021/03/19	16	42.31	10	42.50	42.10	6	11,540	0.05%
2021/03/18	13	42.80	2	43.10	42.80	11	11,438	0.10%
2021/03/17	17	44.27	15.3	43.92	43.30	1.7	11,313	0.02%
2021/03/16	0	0.00	1	42.80	42.75	-1	11,058	-0.01%
2021/03/11	10	42.85	4	42.59	42.40	6	10,998	0.05%
2021/03/09	1	42.00	1	42.25	42.85	0	10,911	0.00%
2021/03/08	0	0.00	1	41.85	42.10	-1	10,839	-0.01%
2021/03/05	3	41.58	0	0.00	41.50	3	10,725	0.03%
2021/03/04	4	41.81	1	42.00	41.60	3	10,714	0.03%
2021/03/03	6	42.05	2	41.85	41.85	4	10,655	0.04%
2021/03/02	1	42.30	10	41.55	41.20	-9	10,597	-0.08%
2021/02/26	5	41.74	4	41.68	41.65	1	10,553	0.01%
2021/02/25	19	42.82	31.5	42.72	42.60	-12.5	10,566	-0.12%
2021/02/24	27	42.29	32	41.69	41.40	-5	10,518	-0.05%
2021/02/23	15	43.19	2	43.53	43.55	13	10,325	0.13%
2021/02/22	11	43.04	7	43.19	42.90	4	10,227	0.04%
2021/02/19	29	42.31	6	43.27	43.70	23	10,159	0.23%
2021/02/18	3.4	41.35	10	41.20	41.10	-6.6	9,965	-0.07%
2021/02/17	1	40.50	0	0.00	40.90	1	10,053	0.01%
2021/02/05	0	0.00	5	40.36	40.00	-5	10,018	-0.05%
2021/02/04	3	40.60	0	0.00	40.35	3	9,982	0.03%
2021/02/03	2	41.00	0	0.00	40.95	2	9,973	0.02%
2021/02/02	13	41.29	9	41.29	41.15	4	9,943	0.04%
2021/02/01	8	40.11	7.2	40.51	40.45	0.8	9,892	0.01%
2021/01/29	3	41.23	0	0.00	40.90	3	9,858	0.03%
2021/01/28	1	42.45	2	41.40	41.35	-1	9,789	-0.01%
2021/01/27	16	42.36	3.3	42.56	43.20	12.7	9,589	0.13%
2021/01/26	3	41.58	3	41.57	41.10	0	9,261	0.00%
2021/01/25	2	42.00	2.3	42.56	41.95	-0.3	9,225	0.00%
2021/01/22	4	41.64	1	43.20	43.20	3	9,197	0.03%
2021/01/21	2	41.50	10.1	41.20	40.95	-8.1	9,061	-0.09%
2021/01/20	3	42.68	14	42.53	41.45	-11	8,987	-0.12%
2021/01/19	4.1	43.39	1	42.90	43.05	3.1	8,845	0.03%
2021/01/18	16.1	42.85	13	43.43	43.55	3.1	8,730	0.04%
2021/01/15	5.2	42.73	11.3	43.28	42.75	-6.1	8,578	-0.07%
2021/01/14	6	44.28	7	44.53	44.30	-1	8,366	-0.01%
2021/01/13	7	44.99	7	44.96	44.45	0	8,162	0.00%
2021/01/12	5.1	44.21	42	44.65	43.95	-36.9	8,071	-0.46%
2021/01/11	53	47.48	25	46.70	46.80	28	7,913	0.35%
2021/01/08	10	46.89	5.2	47.17	46.55	4.8	7,853	0.06%
2021/01/07	33	48.81	14.6	48.31	48.00	18.4	7,662	0.24%
2021/01/06	25	51.14	22	50.09	49.00	3	7,415	0.04%
2021/01/05	32	49.52	54	48.89	48.85	-22	6,700	-0.33%
2021/01/04	64	49.56	53.3	49.83	50.90	10.7	6,279	0.17%
2020/12/31	98	45.74	89.4	46.05	46.90	8.6	5,551	0.16%
2020/12/30	2	42.53	1.6	42.15	42.85	0.4	5,130	0.01%
2020/12/29	15	42.43	6.6	42.51	42.20	8.4	5,130	0.16%
2020/12/28	124.1	43.46	80.6	43.64	43.50	43.5	4,966	0.88%	大買/
2020/12/25	7	39.70	9.3	39.63	41.05	-2.3	4,236	-0.05%
2020/12/24	0	0.00	18	37.35	37.35	-18	3,943	-0.46%
2020/12/23	2	37.50	10	37.20	37.20	-8	3,965	-0.20%
2020/12/22	1	37.50	7.5	37.61	37.00	-6.5	3,990	-0.16%
2020/12/16	1	36.95	0	0.00	37.50	1	4,059	0.02%
2020/12/14	0	0.00	2	36.65	36.70	-2	4,295	-0.05%
2020/12/11	6	36.98	0.8	36.90	36.80	5.2	4,351	0.12%
2020/12/10	1	37.45	0	37.70	37.65	1	4,463	0.02%
2020/12/08	1	37.75	0	0.00	37.65	1	4,692	0.02%
2020/12/04	1	38.20	0	0.00	38.45	1	5,046	0.02%
2020/11/30	2	38.83	0	0.00	39.00	2	5,256	0.04%
2020/11/27	1.1	38.66	0	0.00	39.35	1.1	5,360	0.02%
2020/11/25	0	0.00	0.6	39.10	39.50	-0.6	5,902	-0.01%
2020/11/24	13	39.08	0	0.00	38.75	13	6,017	0.22%
2020/11/23	10	40.05	1	40.15	40.10	9	6,060	0.15%
2020/11/20	1	39.00	8	39.71	40.05	-7	6,286	-0.11%
2020/11/19	7	38.84	12.7	39.18	38.90	-5.7	6,314	-0.09%
2020/11/18	2.9	38.70	1	38.50	39.00	1.9	6,319	0.03%
2020/11/17	5.2	37.03	0	0.00	38.10	5.2	6,289	0.08%
2020/11/16	0.6	36.94	0	0.00	37.70	0.6	6,399	0.01%
2020/11/13	0.2	36.50	0	0.00	36.25	0.2	6,375	0.00%
2020/11/12	1	36.00	0	0.00	36.00	1	6,632	0.02%
2020/11/11	6	35.84	0	0.00	35.90	6	6,804	0.09%
2020/11/04	0	0.00	5	35.15	35.15	-5	7,647	-0.07%
2020/10/30	0	0.00	1.5	36.44	35.60	-1.5	7,864	-0.02%
2020/10/28	1.4	38.14	0	0.00	38.30	1.4	7,917	0.02%
2020/10/27	0	0.00	0.6	38.25	38.20	-0.6	7,957	-0.01%
2020/10/26	1	38.35	0	0.00	38.30	1	8,080	0.01%
2020/10/22	0.4	38.10	0	0.00	38.20	0.4	8,212	0.00%
2020/10/21	0.2	38.20	0	0.00	38.20	0.2	8,288	0.00%
2020/10/19	5	39.62	2.6	38.00	38.00	2.4	8,490	0.03%
2020/10/06	1	23.75	37	23.75	23.95	-36	8,403	-0.43%
2020/10/05	0	0.00	2	22.70	22.85	-2	8,393	-0.02%
2020/09/29	0	0.00	5	23.30	23.30	-5	8,629	-0.06%
2020/09/28	0	0.00	0.9	22.85	23.00	-0.9	8,866	-0.01%
2020/09/23	1	23.35	2.3	22.94	22.80	-1.3	8,866	-0.01%
2020/09/22	1	24.20	0	0.00	23.40	1	8,809	0.01%
2020/09/21	2	24.10	0	0.00	24.30	2	8,759	0.02%
2020/09/18	4	24.36	1	24.15	24.30	3	8,856	0.03%
2020/09/17	0	0.00	1	23.80	23.75	-1	8,918	-0.01%
2020/09/16	2	23.60	3	23.65	23.50	-1	8,958	-0.01%
2020/09/15	4	23.88	0	0.00	23.75	4	8,950	0.04%
2020/09/11	4	23.91	0	0.00	23.70	4	9,128	0.04%
2020/09/09	0	0.00	1	24.50	24.45	-1	9,265	-0.01%
2020/09/08	8	24.36	0	0.00	24.25	8	9,286	0.09%
2020/09/07	5	25.44	1	25.55	25.20	4	9,275	0.04%
2020/09/04	1	25.45	0	0.00	25.45	1	9,415	0.01%
2020/09/03	1	26.00	1	25.90	25.30	0	9,458	0.00%
2020/09/02	1	25.45	2	26.05	25.70	-1	9,787	-0.01%
2020/09/01	2	25.68	5	25.42	25.90	-3	10,242	-0.03%
2020/08/31	10	25.39	2	25.25	25.30	8	10,258	0.08%
2020/08/27	5	24.80	0	0.00	24.75	5	10,730	0.05%
2020/08/26	1	24.85	1	25.00	25.10	0	10,706	0.00%
2020/08/25	1	24.40	2	24.45	24.40	-1	10,706	-0.01%
2020/08/24	4	24.69	0.1	24.85	24.85	3.9	10,717	0.04%
2020/08/21	2	24.25	1	24.95	25.10	1	10,745	0.01%
2020/08/20	0	0.00	20	23.86	23.30	-20	10,541	-0.19%
2020/08/19	16	25.13	0	0.00	24.75	16	10,319	0.16%
2020/08/17	7	25.01	1	25.00	25.15	6	10,263	0.06%
2020/08/14	0	0.00	1	23.95	23.85	-1	10,253	-0.01%
2020/08/13	0	0.00	6.1	24.50	24.40	-6.1	10,722	-0.06%
2020/08/12	4	24.36	1	24.55	24.40	3	11,160	0.03%
2020/08/11	1.1	24.36	0	0.00	24.55	1.1	11,315	0.01%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/07	3	23.90	14	24.43	24.00	-11	11,141	-0.10%
2020/08/06	2	23.60	11	23.62	23.90	-9	10,896	-0.08%
2020/08/05	0	0.00	1	23.45	23.50	-1	10,748	-0.01%
2020/08/04	0	0.00	5	23.41	23.50	-5	10,813	-0.05%
2020/08/03	11	23.46	8	23.16	23.45	3	10,766	0.03%
2020/07/31	2	23.28	0	0.00	23.70	2	10,628	0.02%
2020/07/30	7	23.05	0	0.00	23.00	7	10,275	0.07%
2020/07/29	0	0.00	1	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	0	0.00	2	20.70	20.70	-2	10,058	-0.02%
2020/07/21	0	0.00	2	22.00	21.90	-2	10,042	-0.02%
2020/07/16	0	0.00	1	21.70	21.80	-1	10,100	-0.01%
2020/07/15	1	21.80	2	21.80	21.65	-1	10,074	-0.01%
2020/07/09	1	21.05	15	21.10	21.10	-14	10,131	-0.14%
2020/07/08	0	0.00	1	21.40	21.40	-1	10,172	-0.01%
2020/07/07	2	22.15	17	21.72	22.25	-15	10,259	-0.15%
2020/07/06	1	21.10	0	0.00	21.25	1	10,679	0.01%
2020/07/03	15	21.42	0	0.00	21.20	15	11,003	0.14%
2020/06/30	1	21.35	0	0.00	21.55	1	11,996	0.01%
2020/06/24	0	0.00	4	21.93	21.90	-4	12,541	-0.03%
2020/06/23	11	22.15	0	0.00	22.15	11	12,518	0.09%
2020/06/22	0	0.00	1	22.55	22.55	-1	12,531	-0.01%
2020/06/19	6	22.51	2	22.50	22.50	4	12,547	0.03%
2020/06/18	0	0.00	13	22.80	22.50	-13	12,504	-0.10%
2020/06/12	0	0.00	5	22.25	22.25	-5	12,415	-0.04%
2020/06/11	1	22.75	5.5	23.42	22.70	-4.5	12,296	-0.04%
2020/06/10	2	23.70	23	23.76	23.85	-21	12,240	-0.17%
2020/06/09	41	23.68	24	23.65	23.85	17	12,160	0.14%
2020/06/08	15	23.62	13	23.54	23.20	2	11,764	0.02%
2020/06/05	5	22.14	29	22.34	22.30	-24	11,237	-0.21%
2020/06/04	25	20.70	34	22.22	22.35	-9	11,126	-0.08%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/05/29	0	0.00	1	20.10	19.80	-1	10,614	-0.01%
2020/05/27	10	19.91	0	0.00	19.90	10	10,612	0.09%
2020/05/26	0	0.00	1	20.15	19.90	-1	10,745	-0.01%
2020/05/22	12	20.10	1.2	20.09	20.05	10.8	10,719	0.10%
2020/05/21	2	20.60	5	20.61	20.60	-3	10,663	-0.03%
2020/05/20	14	20.11	33	20.06	20.35	-19	10,541	-0.18%
2020/05/19	1	19.30	9	19.13	19.70	-8	10,116	-0.08%
2020/05/18	0	0.00	4	17.68	17.95	-4	9,692	-0.04%
2020/05/13	12	16.95	0	0.00	16.95	12	9,527	0.13%
2020/05/12	0	0.00	1	16.70	16.75	-1	9,612	-0.01%
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/08	0	0.00	3	16.35	16.35	-3	10,006	-0.03%
2020/05/07	2	16.55	0	0.00	16.45	2	10,091	0.02%
2020/05/06	2	16.40	0	0.00	16.40	2	10,143	0.02%
2020/05/05	2	16.63	0	0.00	16.65	2	10,113	0.02%
2020/04/30	0	0.00	3	17.65	17.40	-3	10,060	-0.03%
2020/04/29	5	17.39	3	17.48	17.55	2	9,996	0.02%
2020/04/28	1	17.00	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	4	17.00	17.10	-4	9,904	-0.04%
2020/04/22	1	16.30	0	0.00	16.55	1	9,690	0.01%
2020/04/21	3	17.07	0	0.00	16.75	3	9,616	0.03%
2020/04/20	1	17.80	0.3	17.75	17.70	0.7	9,464	0.01%
2020/04/17	1	17.80	2	18.60	17.80	-1	9,427	-0.01%
2020/04/16	4	18.05	26	18.10	18.20	-22	9,317	-0.24%
2020/04/15	26	18.45	1	18.50	18.35	25	9,244	0.27%
2020/04/14	1	18.75	21	18.69	18.45	-20	9,153	-0.22%
2020/04/13	1.3	18.55	11	18.75	18.70	-9.7	9,024	-0.11%
2020/04/10	0	0.00	6	18.98	18.75	-6	8,882	-0.07%
2020/04/09	22	18.64	13	18.82	18.50	9	8,637	0.10%
2020/04/08	2	17.95	3	17.67	18.15	-1	7,968	-0.01%
2020/04/07	5	16.07	7	16.25	16.50	-2	7,539	-0.03%
2020/04/06	1	15.55	25	14.85	15.55	-24	7,210	-0.33%
2020/04/01	26	14.85	25	14.90	14.85	1	6,853	0.01%
2020/03/31	7	14.76	6	14.70	14.70	1	6,443	0.02%
2020/03/27	2	16.65	0	0.00	16.30	2	5,786	0.03%
2020/03/26	0	0.00	0.2	16.65	16.65	-0.2	5,713	0.00%
2020/03/25	0.2	15.60	2.8	15.31	15.50	-2.6	5,625	-0.05%
2020/03/24	2	14.65	0	0.00	14.65	2	5,551	0.04%
2020/03/20	0	0.00	23	15.13	15.15	-23	5,562	-0.41%
2020/03/19	3	14.70	0	0.00	14.50	3	5,495	0.05%
2020/03/18	1	16.50	0	0.00	16.10	1	5,345	0.02%
2020/03/13	2	17.20	0	0.00	17.60	2	5,173	0.04%
2020/03/12	0	0.00	4	19.11	18.60	-4	5,023	-0.08%
2020/03/11	1	20.15	2	19.65	19.65	-1	4,910	-0.02%
2020/03/09	1	20.55	2	20.13	20.10	-1	4,794	-0.02%
2020/03/06	1	20.40	0	0.00	20.35	1	4,655	0.02%
2020/03/04	3	21.05	2	20.90	21.15	1	4,486	0.02%
2020/03/03	2	20.88	0	0.00	20.85	2	4,407	0.05%
2020/03/02	2	20.60	0	0.00	20.30	2	4,305	0.05%
2020/02/26	0	0.00	2	21.55	21.55	-2	4,034	-0.05%
2020/02/24	0	0.00	0.2	20.90	20.95	-0.2	3,775	-0.01%
2020/02/21	1	20.65	6	20.74	20.95	-5	3,682	-0.14%
2020/02/20	1	21.10	3	21.05	21.05	-2	3,614	-0.06%
2020/02/19	6	20.48	25	20.93	20.90	-19	3,444	-0.55%
2020/02/18	1	20.35	6	20.27	20.15	-5	3,365	-0.15%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/14	4	19.88	0	0.00	19.80	4	3,248	0.12%
2020/02/13	2	20.05	0	0.00	20.00	2	3,221	0.06%
2020/02/12	0	0.00	18	20.00	20.05	-18	3,161	-0.57%
2020/02/11	9	19.81	1	19.55	19.65	8	3,040	0.26%
2020/02/10	2	20.00	23	19.88	19.90	-21	2,847	-0.74%
2020/02/07	2	19.35	2	18.75	19.25	0	2,539	0.00%
2020/02/06	2	18.70	6	18.55	18.75	-4	2,407	-0.17%
2020/02/05	0	0.00	5	17.55	17.55	-5	2,352	-0.21%
2020/02/04	11	17.28	0	0.00	17.35	11	2,323	0.47%
2020/02/03	0	0.00	5	17.19	17.15	-5	2,303	-0.22%
2020/01/31	2	18.05	0	0.00	17.90	2	2,244	0.09%
2020/01/30	0	0.00	1	18.45	17.95	-1	2,238	-0.04%
2020/01/17	2	19.30	0	0.00	19.25	2	2,146	0.09%
2020/01/16	0	0.00	1	19.10	19.10	-1	2,143	-0.05%
2020/01/14	2	19.18	0	0.00	19.20	2	2,197	0.09%
2020/01/13	0	0.00	1	18.95	18.95	-1	2,229	-0.04%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2020/01/02	1	19.70	2	19.65	19.60	-1	2,383	-0.04%
2019/12/31	1	19.45	1	19.65	19.55	0	2,389	0.00%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	3	19.50	0	0.00	19.50	3	2,460	0.12%
2019/12/25	10	19.40	0	0.00	19.40	10	2,468	0.41%
2019/12/24	0	0.00	1	19.45	19.40	-1	2,544	-0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/19	0	0.00	2	19.55	19.45	-2	2,550	-0.08%
2019/12/17	0	0.00	11	19.74	19.75	-11	2,559	-0.43%
2019/12/10	1	19.20	0	0.00	19.10	1	2,853	0.04%
2019/12/09	1	18.80	0	0.00	18.85	1	2,849	0.04%
2019/12/05	1	18.85	1	18.90	18.80	0	3,019	0.00%
2019/12/02	1	19.15	0	0.00	19.00	1	3,035	0.03%
2019/11/28	0	0.00	2	19.05	19.15	-2	3,038	-0.07%
2019/11/27	2	18.90	0	0.00	18.80	2	3,037	0.07%
2019/11/22	0	0.00	3	18.90	18.80	-3	3,102	-0.10%
2019/11/21	0	0.00	4	18.80	18.75	-4	3,116	-0.13%
2019/11/20	1	18.95	0	0.00	19.00	1	3,120	0.03%
2019/11/19	0	0.00	1	18.85	19.00	-1	3,135	-0.03%
2019/11/18	1	18.85	0	0.00	18.80	1	3,179	0.03%
2019/11/15	10	18.56	0	0.00	18.70	10	3,276	0.31%
2019/11/13	0	0.00	9	19.10	19.05	-9	3,257	-0.28%
2019/11/12	0	0.00	7	19.16	19.15	-7	3,317	-0.21%
2019/11/11	12	19.23	0	0.00	19.20	12	3,510	0.34%
2019/11/08	0	0.00	2	19.75	19.65	-2	3,598	-0.06%
2019/11/07	0	0.00	10	19.78	19.60	-10	3,789	-0.26%
2019/11/06	1	19.60	10	19.70	19.50	-9	3,789	-0.24%
2019/11/05	0	0.00	5	19.70	19.70	-5	3,820	-0.13%
2019/11/04	0	0.00	54	19.62	19.60	-54	3,884	-1.39%
2019/10/31	1	19.45	0	0.00	19.60	1	4,011	0.02%
2019/10/29	1.2	19.50	0	0.00	19.50	1.2	4,174	0.03%
2019/10/28	2	19.80	1	19.70	19.60	1	4,286	0.02%
2019/10/25	6	19.75	15	19.65	19.65	-9	4,554	-0.20%
2019/10/23	3	19.70	0	0.00	19.65	3	4,951	0.06%
2019/10/22	20	19.70	0	0.00	19.80	20	4,970	0.40%
2019/10/21	0	0.00	8	19.88	19.85	-8	5,024	-0.16%
2019/10/18	2	19.48	0	0.00	19.50	2	5,082	0.04%
2019/10/16	0	0.00	4	19.54	19.55	-4	5,099	-0.08%
2019/10/15	4	19.15	0	0.00	19.25	4	5,062	0.08%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/08	3	19.37	0	0.00	19.25	3	5,411	0.06%
2019/10/04	1	19.45	0	0.00	19.40	1	5,551	0.02%
2019/10/03	7	19.28	0	0.00	19.35	7	5,561	0.13%
2019/10/02	5	19.64	0	0.00	19.60	5	5,636	0.09%
2019/10/01	3	19.87	5	19.80	19.80	-2	5,725	-0.03%
2019/09/27	9	19.79	0	0.00	19.65	9	5,854	0.15%
2019/09/26	1	20.05	0	0.00	20.15	1	5,899	0.02%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.75	0	0.00	20.60	1	6,527	0.02%
2019/09/18	18	20.34	2	20.30	20.40	16	6,707	0.24%
2019/09/17	11	20.34	1	20.60	20.10	10	6,676	0.15%
2019/09/11	0	0.00	1	21.00	20.95	-1	6,892	-0.01%
2019/09/09	2	21.48	2	21.60	21.35	0	6,974	0.00%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/03	2	21.05	0	0.00	20.85	2	7,420	0.03%
2019/08/29	6	21.00	0	0.00	20.90	6	7,911	0.08%
2019/08/21	10	21.03	4	20.81	20.95	6	9,722	0.06%
2019/08/20	2	20.75	0	0.00	20.60	2	10,331	0.02%
2019/08/14	0	0.00	1	21.75	21.90	-1	10,655	-0.01%
2019/08/13	4	22.35	3	22.40	22.25	1	10,900	0.01%
2019/08/12	1	23.15	4	22.85	23.15	-3	11,551	-0.03%
2019/08/07	0	0.00	2	23.08	23.00	-2	11,837	-0.02%
2019/08/06	0	0.00	5	22.29	22.70	-5	12,036	-0.04%
2019/08/05	2	23.05	1	22.90	22.90	1	12,002	0.01%
2019/08/02	1	23.15	3	23.17	23.05	-2	11,956	-0.02%
2019/08/01	2	23.55	1	23.75	23.60	1	11,864	0.01%
2019/07/31	4	24.14	0	0.00	24.00	4	11,789	0.03%
2019/07/30	3	24.22	1	24.65	24.30	2	11,699	0.02%
2019/07/29	2	24.53	7	24.61	24.45	-5	11,611	-0.04%
2019/07/26	9	23.88	11	23.45	23.90	-2	11,344	-0.02%
2019/07/25	2	22.35	2	22.45	22.65	0	10,970	0.00%
2019/07/24	2	22.45	0	0.00	22.35	2	10,959	0.02%
2019/07/23	2	22.55	2	22.65	22.55	0	10,920	0.00%
2019/07/22	1	23.10	5	23.20	23.20	-4	10,850	-0.04%
2019/07/19	2	23.40	0	0.00	23.35	2	10,746	0.02%
2019/07/17	10	23.60	10	23.40	23.45	0	10,646	0.00%
2019/07/16	0	0.00	7	23.56	23.45	-7	10,642	-0.07%
2019/07/15	12	23.71	102	23.16	23.90	-90	10,573	-0.85%	大賣/
2019/07/10	0	0.00	14	23.88	23.85	-14	10,321	-0.14%
2019/07/09	12	23.81	10	23.85	23.80	2	10,487	0.02%
2019/07/08	20	23.70	20	23.55	23.60	0	10,552	0.00%
2019/07/05	11	23.80	11	23.60	23.60	0	10,474	0.00%
2019/07/04	0	0.00	41	23.51	23.50	-41	10,403	-0.39%
2019/07/03	0	0.00	2	23.10	23.00	-2	10,384	-0.02%
2019/07/02	1	23.45	16	23.51	23.45	-15	10,383	-0.14%
2019/07/01	0	0.00	4	23.13	23.25	-4	10,231	-0.04%
2019/06/28	1	22.65	10	22.75	22.80	-9	10,096	-0.09%
2019/06/27	0	0.00	12	22.90	22.80	-12	10,070	-0.12%
2019/06/26	9	22.90	51	22.92	22.95	-42	10,027	-0.42%
2019/06/25	18	22.58	5	22.60	22.60	13	10,079	0.13%
2019/06/24	1	22.10	0	0.00	22.10	1	9,829	0.01%
2019/06/21	2	22.25	6	22.21	22.05	-4	9,757	-0.04%
2019/06/20	1	22.15	0	0.00	22.15	1	9,569	0.01%
2019/06/19	6	21.63	0	0.00	21.80	6	9,332	0.06%
2019/06/18	3	21.48	32	21.56	21.50	-29	9,249	-0.31%
2019/06/17	2	21.48	1	21.50	21.45	1	9,199	0.01%
2019/06/14	2	21.73	1	21.80	21.80	1	9,094	0.01%
2019/06/13	13	21.62	0	0.00	21.60	13	9,022	0.14%
2019/06/12	30	22.22	0	0.00	22.00	30	8,821	0.34%
2019/06/11	4	22.66	3	22.57	22.60	1	8,623	0.01%
2019/06/10	71	22.59	61	22.65	22.50	10	8,484	0.12%
2019/06/06	1	23.20	3	22.82	22.55	-2	8,361	-0.02%
2019/06/05	52	23.49	2	23.25	23.20	50	8,178	0.61%
2019/06/04	30	23.34	5	23.38	23.10	25	7,985	0.31%
2019/06/03	43	23.78	4	23.65	23.25	39	7,805	0.50%
2019/05/31	45	23.80	7.4	23.87	23.85	37.6	7,586	0.50%
2019/05/30	14	23.93	7	24.18	23.85	7	7,354	0.10%
2019/05/29	37	24.34	65	24.63	24.00	-28	7,142	-0.39%
2019/05/28	2	23.88	40	24.04	23.55	-38	6,501	-0.58%
2019/05/27	56	23.78	15	23.81	23.95	41	6,045	0.68%
2019/05/24	0	0.00	184	21.56	21.80	-184	5,396	-3.41%	大賣/鉅額交易
2019/05/23	1	22.40	13	22.19	21.80	-12	5,322	-0.23%
2019/05/22	13	21.90	15	22.57	22.55	-2	5,186	-0.04%
2019/05/21	53	22.14	11	22.15	22.25	42	4,989	0.84%
2019/05/20	80	22.54	8	22.66	22.50	72	4,829	1.49%
2019/05/17	83	22.06	17	22.14	22.15	66	4,370	1.51%
2019/05/16	18	20.81	27	20.63	20.50	-9	3,649	-0.25%
2019/05/15	5	19.95	13	20.00	20.30	-8	3,246	-0.25%
2019/05/14	10	20.20	3	20.00	20.20	7	3,131	0.22%
2019/05/13	0	0.00	41	19.43	19.60	-41	2,878	-1.42%
2019/05/10	0	0.00	2	19.15	19.15	-2	2,856	-0.07%
2019/05/09	0	0.00	3	19.55	19.30	-3	2,852	-0.11%
2019/05/02	0	0.00	4	19.60	19.60	-4	2,814	-0.14%
2019/04/23	0	0.00	1	19.95	19.95	-1	2,782	-0.04%
2019/04/18	1	19.75	5	19.69	19.80	-4	2,787	-0.14%
2019/04/16	3	19.40	0	0.00	19.20	3	2,716	0.11%
2019/04/15	5	19.39	5	19.55	19.30	0	2,627	0.00%
2019/04/09	0	0.00	3	20.70	20.60	-3	2,251	-0.13%
2019/04/02	3	19.75	1	19.80	19.70	2	2,053	0.10%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/28	3	20.05	4	19.99	19.90	-1	2,029	-0.05%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/14	1	19.00	0	0.00	18.95	1	2,454	0.04%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/18	15	18.75	0	0.00	18.75	15	4,075	0.37%
2019/02/13	2	18.45	1	18.50	18.50	1	4,016	0.02%
2019/02/11	0	0.00	3	18.40	18.40	-3	4,049	-0.07%
2019/01/28	0	0.00	34	18.28	18.55	-34	4,040	-0.84%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/15	0	0.00	1	18.05	18.10	-1	4,168	-0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/10	5	17.84	5	17.75	17.80	0	4,192	0.00%
2019/01/09	0	0.00	21	17.86	17.90	-21	4,206	-0.50%
2019/01/04	3	17.75	0	0.00	17.70	3	4,275	0.07%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2019/01/02	3	18.07	0	0.00	17.95	3	4,399	0.07%
2018/12/27	2	18.33	1	18.30	18.15	1	4,436	0.02%
2018/12/26	1	18.45	0	0.00	18.25	1	4,430	0.02%
2018/12/22	2	19.00	0	0.00	18.90	2	4,408	0.05%
2018/12/21	2	19.30	2	19.25	19.25	0	4,489	0.00%
2018/12/20	0	0.00	1	19.50	19.35	-1	4,486	-0.02%
2018/12/19	4	19.55	3	19.47	19.45	1	4,479	0.02%
2018/12/18	20	19.47	9	19.33	19.35	11	4,449	0.25%
2018/12/17	4	20.65	23	20.72	20.60	-19	4,288	-0.44%
2018/12/14	9	20.63	7	20.47	20.55	2	4,241	0.05%
2018/12/13	3	20.10	0	0.00	20.30	3	4,159	0.07%
2018/12/12	16	20.01	19	20.05	20.10	-3	4,143	-0.07%
2018/12/10	1	20.20	11	20.07	20.10	-10	4,107	-0.24%
2018/12/07	1	20.05	0	0.00	20.05	1	4,060	0.02%
2018/12/06	2	20.50	6	20.53	20.05	-4	3,944	-0.10%
2018/12/05	28	20.63	22	20.87	21.00	6	3,702	0.16%
2018/12/04	11	18.71	14	19.16	20.00	-3	2,803	-0.11%
2018/12/03	3	18.20	0	0.00	18.20	3	2,479	0.12%
2018/11/29	6	18.16	0	0.00	18.00	6	2,368	0.25%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/20	5	18.10	0	0.00	18.00	5	2,400	0.21%
2018/11/15	3	18.15	0	0.00	18.20	3	2,392	0.13%
2018/10/26	2	18.00	6.3	17.80	17.70	-4.3	2,615	-0.16%
2018/10/15	48	19.45	0	0.00	19.50	48	2,559	1.88%
2018/10/11	21	19.70	0	0.00	19.65	21	2,494	0.84%
2018/10/05	0	0.00	10	21.00	20.75	-10	2,396	-0.42%
2018/10/03	2	21.45	1	21.55	21.40	1	2,363	0.04%
2018/10/02	4	21.55	0	0.00	21.55	4	2,354	0.17%
2018/09/28	10	21.55	2	21.65	21.70	8	2,325	0.34%
2018/09/27	8	21.15	0	0.00	21.20	8	2,245	0.36%
2018/09/26	1	21.10	10	20.85	21.15	-9	2,255	-0.40%
2018/09/25	1	20.90	0	0.00	20.90	1	2,271	0.04%
2018/09/13	38	20.75	0	0.00	20.85	38	2,604	1.46%
2018/09/07	0	0.00	0.7	20.40	20.30	-0.7	2,917	-0.03%
2018/09/06	1	20.80	0	0.00	20.75	1	2,921	0.03%
2018/09/05	0.3	20.85	1	20.95	20.85	-0.7	2,932	-0.02%
2018/08/29	0	0.00	4	20.88	21.05	-4	3,092	-0.13%
2018/08/28	50	20.68	0	0.00	20.75	50	3,085	1.62%
2018/08/27	30	20.70	0	0.00	20.60	30	3,123	0.96%
2018/08/24	40	20.59	0	0.00	20.60	40	3,156	1.27%
2018/08/17	4	20.25	66	20.30	20.30	-62	3,286	-1.89%
2018/08/16	1	20.25	45	20.28	20.25	-44	3,326	-1.32%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/14	3	20.67	0	0.00	20.60	3	3,334	0.09%
2018/08/10	0	0.00	2	21.10	21.15	-2	3,482	-0.06%
2018/08/07	4	21.10	0	0.00	21.05	4	3,681	0.11%
2018/08/03	10	21.15	0	0.00	21.15	10	3,920	0.26%
2018/08/02	3	21.45	0	0.00	21.20	3	3,905	0.08%
2018/08/01	0	0.00	10	21.35	21.40	-10	3,874	-0.26%
2018/07/27	0	0.00	0.1	21.10	21.05	-0.1	3,781	0.00%
2018/07/25	100	21.15	0	0.00	21.15	100	3,767	2.65%
2018/07/20	0	0.00	5	20.85	20.90	-5	3,724	-0.13%
2018/07/17	6	21.03	0	0.00	21.25	6	3,705	0.16%
2018/07/12	0	0.00	3	20.90	21.00	-3	3,670	-0.08%
2018/07/05	3	20.85	0	0.00	20.85	3	3,629	0.08%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	1	21.10	0	0.00	20.80	1	3,682	0.03%
2018/06/29	2	21.10	0	0.00	21.10	2	3,658	0.05%
2018/06/28	6	21.45	2	21.35	21.45	4	3,551	0.11%
2018/06/27	3	21.67	0	0.00	21.65	3	3,458	0.09%
2018/06/26	2	21.70	3	21.65	21.85	-1	3,441	-0.03%
2018/06/25	2	21.93	0	0.00	21.75	2	3,444	0.06%
2018/06/22	4	21.81	0	0.00	22.15	4	3,429	0.12%
2018/06/21	11	21.87	50	21.80	21.85	-39	3,285	-1.19%
2018/06/20	53	22.10	5	22.15	22.10	48	3,202	1.50%
2018/06/19	20	22.08	2	22.10	22.05	18	3,155	0.57%
2018/06/15	8	22.43	0	0.00	22.35	8	3,063	0.26%
2018/06/14	5	22.60	0	0.00	22.60	5	2,981	0.17%
2018/06/13	2	22.75	2	22.75	22.75	0	2,950	0.00%
2018/06/12	10	22.75	0	0.00	22.80	10	3,019	0.33%
2018/06/11	11	23.00	0	0.00	22.80	11	2,998	0.37%
2018/06/07	3	23.20	0	0.00	23.20	3	2,950	0.10%
2018/06/05	1	23.40	1	23.35	23.30	0	2,888	0.00%
2018/05/31	30	23.20	0	0.00	23.70	30	2,870	1.05%
2018/05/30	1	23.35	1	23.30	23.15	0	2,890	0.00%
2018/05/25	3	23.50	0	0.00	23.45	3	2,885	0.10%
2018/05/23	2	23.85	50	23.70	23.75	-48	2,847	-1.69%
2018/05/22	1	23.90	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.20	3	24.25	24.20	-2	2,789	-0.07%
2018/05/18	53	24.15	3	24.15	24.15	50	2,730	1.83%
2018/05/17	0	0.00	10	24.15	24.05	-10	2,626	-0.38%
2018/05/16	0	0.00	15	23.86	23.80	-15	2,492	-0.60%
2018/05/15	2	23.90	3	23.90	24.00	-1	2,474	-0.04%
2018/05/14	15	23.92	16	23.83	23.95	-1	2,493	-0.04%
2018/05/10	1	22.50	0	0.00	22.50	1	2,254	0.04%
2018/05/09	3	22.50	0	0.00	22.40	3	2,256	0.13%
2018/05/04	3	22.35	2	22.35	22.35	1	2,276	0.04%
2018/05/02	0	0.00	12	22.80	22.80	-12	2,300	-0.52%
2018/04/30	2	22.05	0	0.00	22.65	2	2,311	0.09%
2018/04/25	10	22.05	0	0.00	22.00	10	2,420	0.41%
2018/04/18	6	22.25	0	0.00	22.25	6	2,556	0.23%
2018/04/17	0	0.00	2	22.35	22.25	-2	2,569	-0.08%
2018/04/12	1	22.60	0	0.00	22.75	1	2,655	0.04%
2018/04/10	2	22.88	6	22.87	22.90	-4	2,719	-0.15%
2018/04/09	2	22.55	0	0.00	22.65	2	2,728	0.07%
2018/04/02	0	0.00	0.1	22.60	22.60	-0.1	2,807	0.00%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	8	22.56	0	22.50	22.55	8	2,892	0.28%
2018/03/28	6	22.58	0	0.00	22.60	6	2,892	0.21%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.75	0	0.00	22.75	2	2,893	0.07%
2018/03/23	1	22.85	55	22.85	22.85	-54	2,909	-1.86%
2018/03/22	5	23.30	0	0.00	23.15	5	2,900	0.17%
2018/03/20	0.5	23.25	0	0.00	23.25	0.5	3,079	0.02%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/14	0	0.00	1	23.55	23.55	-1	3,189	-0.03%
2018/03/13	1	23.65	3	23.78	23.60	-2	3,206	-0.06%
2018/03/05	1	23.50	7	23.34	23.25	-6	4,854	-0.12%
2018/03/02	6	23.13	0	0.00	23.05	6	4,897	0.12%
2018/03/01	0	0.00	3	23.47	23.35	-3	4,957	-0.06%
2018/02/27	0	0.00	3	23.15	23.35	-3	5,029	-0.06%
2018/02/26	4	23.06	5	23.20	23.35	-1	5,011	-0.02%
2018/02/23	5	22.80	0	0.00	22.80	5	4,984	0.10%
2018/02/22	2	22.30	5	22.50	22.50	-3	5,019	-0.06%
2018/02/12	5	22.25	0	0.00	22.25	5	5,062	0.10%
2018/02/09	1	22.00	4	22.20	22.30	-3	5,082	-0.06%
2018/02/08	1	22.60	0	0.00	22.55	1	5,067	0.02%
2018/02/07	11	22.54	0	0.00	22.45	11	5,162	0.21%
2018/02/06	2	22.30	0	0.00	22.30	2	5,193	0.04%
2018/02/05	0	0.00	18	23.12	23.20	-18	5,110	-0.35%
2018/02/02	0	0.00	0.2	23.40	23.45	-0.2	5,110	0.00%
2018/01/31	0	0.00	15	23.35	23.75	-15	5,145	-0.29%
2018/01/30	20	23.68	0	0.00	23.50	20	5,152	0.39%
2018/01/29	10	23.85	0	0.00	23.85	10	5,137	0.19%
2018/01/26	4	23.80	1	23.70	23.75	3	5,135	0.06%
2018/01/24	0	0.00	0.8	23.85	23.85	-0.8	5,115	-0.01%
2018/01/23	1	24.10	0	0.00	23.90	1	5,106	0.02%
2018/01/22	1	23.60	0	0.00	23.75	1	5,034	0.02%
2018/01/18	7	23.94	0	0.00	23.70	7	5,000	0.14%
2018/01/16	3	23.45	1	23.45	23.45	2	4,939	0.04%
2018/01/15	2	23.38	0	0.00	23.35	2	4,935	0.04%
2018/01/12	5	23.35	0	0.00	23.30	5	5,005	0.10%
2018/01/10	2	23.55	0	0.00	23.55	2	4,986	0.04%
2018/01/05	3	23.60	0	0.00	23.50	3	4,942	0.06%
2018/01/03	0	0.00	1	24.00	23.65	-1	4,899	-0.02%
2018/01/02	0	0.00	6	23.92	23.95	-6	4,859	-0.12%