裕隆 (2201)-永豐金-永康券商分點個股進出

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
60.1
漲跌
▲2.1
漲幅
+3.62%
成交量
6,621張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/09/27	1.1	60.09	2	59.25	60.10	-0.9	3,731	-0.02%
2024/09/26	1	58.20	0	0.00	58.00	1	3,740	0.03%
2024/09/25	1	58.00	2	58.05	58.40	-1	3,743	-0.03%
2024/09/24	2	57.05	0	0.00	56.40	2	3,780	0.05%
2024/09/23	0	0.00	1	58.50	57.50	-1	3,837	-0.03%
2024/09/20	1	56.10	0	0.00	56.50	1	3,765	0.03%
2024/09/19	1	55.50	0	0.00	56.20	1	3,754	0.03%
2024/09/18	2	56.80	2	56.10	55.90	0	3,740	0.00%
2024/09/16	1	56.58	2	56.05	56.60	-1	3,667	-0.03%
2024/09/13	0	52.60	1	53.00	52.60	-1	3,582	-0.03%
2024/09/11	0	0.00	2	51.10	51.00	-2	3,631	-0.06%
2024/09/10	0	0.00	2	50.90	50.60	-2	3,670	-0.05%
2024/09/09	0.7	50.91	0	0.00	50.80	0.7	3,673	0.02%
2024/09/04	1	51.00	3	50.60	50.60	-2	3,869	-0.05%
2024/09/03	0.1	53.50	0	0.00	53.20	0.1	3,887	0.00%
2024/09/02	0	54.50	0	0.00	54.00	0	3,957	0.00%
2024/08/29	0	0.00	0.4	54.10	54.10	-0.4	4,143	-0.01%
2024/08/21	1	54.70	0	0.00	55.00	1	4,450	0.02%
2024/08/16	0.4	55.30	1	55.00	54.80	-0.6	4,429	-0.01%
2024/08/15	1.1	54.44	4	54.45	54.40	-2.9	4,446	-0.07%
2024/08/14	0.3	54.50	1.5	54.80	54.90	-1.2	4,462	-0.03%
2024/08/12	0	0.00	1.1	54.42	54.30	-1.1	4,559	-0.02%
2024/08/09	3	54.60	2	54.25	54.30	1	4,612	0.02%
2024/08/08	1	53.70	0	0.00	53.40	1	4,644	0.02%
2024/08/06	24	50.89	69	53.35	53.10	-45	4,893	-0.92%
2024/08/05	1.5	54.50	0	0.00	53.30	1.5	5,009	0.03%
2024/08/02	1	59.51	2	60.75	59.20	-1	5,105	-0.02%
2024/08/01	11.4	60.90	0	0.00	61.30	11.4	5,191	0.22%
2024/07/31	1	61.00	0	0.00	61.00	1	5,380	0.02%
2024/07/30	1	61.00	0	0.00	61.60	1	5,687	0.02%
2024/07/29	1	61.90	0	0.00	61.40	1	5,783	0.02%
2024/07/26	2	60.55	26	60.53	61.60	-24	5,817	-0.41%
2024/07/22	11	61.12	0	0.00	60.50	11	5,880	0.19%
2024/07/19	2	62.45	0	0.00	62.90	2	5,809	0.03%
2024/07/18	2	64.20	2	64.30	64.20	0	5,750	0.00%
2024/07/15	1	64.50	0	0.00	64.60	1	5,902	0.02%
2024/07/11	1	64.90	0	0.00	64.60	1	6,057	0.02%
2024/07/10	1	63.50	1	63.90	63.90	0	6,099	0.00%
2024/07/09	4.7	63.26	4	63.38	63.20	0.7	6,113	0.01%
2024/07/08	2	65.80	1	66.00	65.20	1	6,010	0.02%
2024/07/05	3.1	66.10	12.1	66.24	66.30	-9	5,979	-0.15%
2024/07/04	1.1	65.71	0	0.00	65.80	1.1	5,989	0.02%
2024/07/03	3	65.30	1	65.20	65.20	2	6,025	0.03%
2024/07/02	12	66.06	0	0.00	65.50	12	6,111	0.20%
2024/07/01	1	66.70	0	0.00	66.70	1	6,084	0.02%
2024/06/28	7	66.81	2.1	67.68	66.80	5	6,082	0.08%
2024/06/27	4	67.60	0	0.00	67.40	4	5,989	0.07%
2024/06/26	6	68.50	0	0.00	68.50	6	5,902	0.10%
2024/06/25	5	69.18	0	0.00	68.80	5	5,900	0.08%
2024/06/24	0	0.00	7	69.20	68.80	-7	5,879	-0.12%
2024/06/21	0	0.00	10	70.10	69.70	-10	5,907	-0.17%
2024/06/20	5	69.76	3	70.30	70.30	2	5,896	0.03%
2024/06/18	3	69.23	2	69.35	69.30	1	5,833	0.02%
2024/06/17	1	68.80	0	0.00	68.50	1	5,873	0.02%
2024/06/14	8	68.87	0	0.00	68.50	8	5,888	0.14%
2024/06/13	1	68.80	0	0.00	68.60	1	5,877	0.02%
2024/06/12	2	69.95	0	0.00	69.40	2	5,854	0.03%
2024/06/11	3	71.57	3	72.30	70.70	0	5,791	0.00%
2024/06/06	6.2	70.03	0	0.00	69.80	6.2	5,943	0.10%
2024/06/05	1.2	70.86	0	0.00	70.40	1.2	5,912	0.02%
2024/06/04	1	71.10	3	71.20	70.50	-2	5,942	-0.03%
2024/05/30	7	70.71	3	70.47	70.10	4	5,896	0.07%
2024/05/29	3	72.27	5	72.04	71.50	-2	5,871	-0.03%
2024/05/28	1	71.20	1	72.00	71.40	0	5,829	0.00%
2024/05/27	3	71.67	2	72.05	71.70	1	5,833	0.02%
2024/05/24	3	69.83	5.1	70.89	70.90	-2.1	5,813	-0.04%
2024/05/23	2	70.75	0	71.10	70.50	2	5,814	0.03%
2024/05/22	2	70.65	0	71.00	70.90	2	5,831	0.03%
2024/05/21	1	70.91	0	0.00	70.50	1	5,838	0.02%
2024/05/17	3	71.57	0	0.00	71.00	3	5,858	0.05%
2024/05/16	1	71.10	1	71.40	71.80	0	5,938	0.00%
2024/05/15	2	72.10	1	72.99	71.40	1	5,893	0.02%
2024/05/14	2	72.70	0	0.00	71.60	2	5,851	0.03%
2024/05/13	2	73.70	2	73.00	72.50	0	5,807	0.00%
2024/05/10	4	71.43	5	72.40	73.10	-1	5,750	-0.02%
2024/05/09	33	75.45	8	75.68	75.00	25	5,542	0.45%
2024/05/08	0.1	75.20	3.4	74.89	76.30	-3.4	5,340	-0.06%
2024/05/07	2.4	72.50	1	72.60	73.80	1.4	5,104	0.03%
2024/05/06	15	73.88	3	73.97	73.60	12	4,986	0.24%
2024/05/03	14	73.89	13	73.48	73.70	1	4,803	0.02%
2024/05/02	3	69.57	6.1	70.93	70.50	-3.1	4,522	-0.07%
2024/04/30	3	68.83	0	0.00	68.70	3	4,460	0.07%
2024/04/29	0	0.00	1.2	68.68	69.30	-1.2	4,426	-0.03%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/23	1	67.80	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	3.1	67.76	1	67.40	66.90	2.1	4,450	0.05%
2024/04/18	4	68.80	0	0.00	69.30	4	4,372	0.09%
2024/04/17	8	67.81	0	0.00	67.40	8	4,297	0.19%
2024/04/16	0.1	67.50	14	67.82	67.40	-14	4,327	-0.32%
2024/04/11	1	69.00	1	69.20	69.30	0	4,321	0.00%
2024/04/09	0.1	69.30	201	69.29	69.10	-201	4,375	-4.59%	大賣/鉅額交易
2024/04/08	1	68.50	6.3	69.03	70.00	-5.3	4,361	-0.12%
2024/04/03	2	66.60	0	0.00	66.70	2	4,271	0.05%
2024/04/01	2	68.55	0	0.00	68.30	2	4,275	0.05%
2024/03/29	1	68.30	6	68.03	68.10	-5	4,301	-0.12%
2024/03/28	1	68.30	0	0.00	68.20	1	4,347	0.02%
2024/03/27	1	67.50	0	0.00	67.30	1	4,480	0.02%
2024/03/26	2	67.65	0	0.00	67.10	2	4,634	0.04%
2024/03/25	2	68.50	0	0.00	68.10	2	4,637	0.04%
2024/03/21	1	67.60	1	67.80	67.80	0	4,792	0.00%
2024/03/20	2	67.70	2	68.50	67.70	0	4,949	0.00%
2024/03/19	0	0.00	0.2	69.20	68.30	-0.2	4,983	0.00%
2024/03/18	1	69.60	2	69.00	69.50	-1	5,136	-0.02%
2024/03/13	3	69.97	1	71.40	69.70	2	5,145	0.04%
2024/03/12	1.2	69.85	14	71.07	71.90	-12.8	5,096	-0.25%
2024/03/11	5	66.86	1	66.90	67.60	4	4,959	0.08%
2024/03/08	4.4	67.64	1	68.98	67.10	3.3	4,948	0.07%
2024/03/07	1	69.30	0	0.00	68.90	1	4,864	0.02%
2024/03/05	1	70.70	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	3	70.50	70.80	-3	4,943	-0.06%
2024/02/29	0	0.00	1	71.00	70.70	-1	4,946	-0.02%
2024/02/27	1	69.60	0	0.00	69.40	1	4,902	0.02%
2024/02/26	2	70.40	3	70.80	70.60	-1	4,906	-0.02%
2024/02/23	0	0.00	1	71.40	71.20	-1	4,978	-0.02%
2024/02/22	1	70.40	0	0.00	70.90	1	5,036	0.02%
2024/02/20	5	71.20	0	0.00	70.90	5	5,293	0.09%
2024/02/19	1	72.10	5.4	71.86	72.20	-4.4	5,303	-0.08%
2024/02/16	0	0.00	6.6	70.00	69.90	-6.6	5,334	-0.12%
2024/02/15	0.1	69.30	1	69.10	68.70	-1	5,342	-0.02%
2024/02/05	4	69.10	0	0.00	69.30	4	5,354	0.07%
2024/02/02	1	70.30	0	0.00	69.10	1	5,451	0.02%
2024/02/01	1	70.30	2	70.20	70.70	-1	5,480	-0.02%
2024/01/31	0.9	69.24	0	0.00	69.50	0.9	5,501	0.02%
2024/01/29	1	70.30	0	0.00	69.80	1	5,541	0.02%
2024/01/25	1.3	69.96	0	0.00	69.70	1.3	5,675	0.02%
2024/01/24	3	71.03	1	70.90	70.80	2	5,723	0.03%
2024/01/23	0.5	69.60	1	68.70	69.60	-0.5	5,865	-0.01%
2024/01/22	0.1	69.10	0	69.00	68.60	0.1	5,904	0.00%
2024/01/18	1	67.60	0.2	67.72	68.50	0.8	6,091	0.01%
2024/01/17	3	68.67	11	68.13	67.70	-8	6,163	-0.13%
2024/01/16	4	70.18	0	0.00	69.80	4	6,113	0.07%
2024/01/15	1	70.80	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0.1	71.00	0	0.00	70.70	0.1	6,435	0.00%
2024/01/11	1	71.10	0	0.00	70.70	1	6,557	0.02%
2024/01/10	7.2	69.97	0	0.00	70.20	7.2	6,941	0.10%
2024/01/09	5.5	71.16	0	0.00	70.90	5.5	7,154	0.08%
2024/01/08	1	72.90	0	0.00	72.30	1	7,691	0.01%
2024/01/04	1	72.70	0	0.00	72.60	1	9,230	0.01%
2024/01/03	2	74.45	0	0.00	73.10	2	9,285	0.02%
2024/01/02	12.1	74.95	2	74.90	74.80	10.1	9,265	0.11%
2023/12/29	5	75.00	0	0.00	74.80	5	9,295	0.05%
2023/12/28	0	0.00	9.3	74.26	74.60	-9.3	9,415	-0.10%
2023/12/27	1	73.30	3	73.30	73.30	-2	9,442	-0.02%
2023/12/26	4	72.93	5	72.90	72.70	-1	9,545	-0.01%
2023/12/25	14	72.54	3	73.30	72.80	11	9,755	0.11%
2023/12/22	8.3	72.58	1	73.40	72.20	7.3	9,944	0.07%
2023/12/21	15.1	72.91	1	73.10	72.70	14.1	9,849	0.14%
2023/12/20	11	74.43	0	0.00	74.10	11	9,898	0.11%
2023/12/19	8	74.11	0	0.00	74.00	8	9,935	0.08%
2023/12/18	5	74.56	0	0.00	74.40	5	9,995	0.05%
2023/12/15	5	75.50	0	0.00	75.50	5	10,188	0.05%
2023/12/14	0	0.00	7	76.97	77.30	-7	10,213	-0.07%
2023/12/13	22	76.50	6	76.24	76.00	16	10,171	0.16%
2023/12/12	20	77.97	1.1	78.28	77.80	18.9	10,053	0.19%
2023/12/11	40	78.03	1	78.10	78.00	39	10,108	0.39%
2023/12/08	10	77.30	1	77.70	77.20	9	10,156	0.09%
2023/12/06	30.2	77.47	3	77.77	77.80	27.2	10,240	0.27%
2023/12/05	2	76.45	0	0.00	77.00	2	10,270	0.02%
2023/12/04	12	76.92	0	77.10	76.50	12	10,336	0.12%
2023/12/01	0	0.00	2	77.10	77.10	-2	10,458	-0.02%
2023/11/30	5	76.62	1	76.80	76.90	4	10,662	0.04%
2023/11/29	0	0.00	1	78.10	77.90	-1	11,171	-0.01%
2023/11/28	0	78.00	0	0.00	78.40	0	11,565	0.00%
2023/11/24	4	77.90	3	78.50	78.50	1	12,164	0.01%
2023/11/22	13	77.91	1	78.00	77.70	12	12,453	0.10%
2023/11/21	10	79.00	8	78.78	79.00	2	12,370	0.02%
2023/11/20	15	78.07	2	78.10	78.00	13	12,279	0.11%
2023/11/17	30	80.10	4	80.20	80.20	26	12,116	0.21%
2023/11/15	1	78.61	3	79.33	78.50	-2	11,968	-0.02%
2023/11/13	1	77.00	6	77.70	77.60	-5	11,869	-0.04%
2023/11/10	15.5	77.26	0	0.00	77.10	15.5	11,883	0.13%
2023/11/09	0.1	79.20	3	79.07	79.20	-2.9	11,857	-0.02%
2023/11/08	1	78.80	3	79.20	78.60	-2	12,001	-0.02%
2023/11/07	1.2	78.28	1	78.50	79.10	0.2	12,008	0.00%
2023/11/06	0	0.00	5	78.90	78.80	-5	12,036	-0.04%
2023/11/03	0	0.00	1	79.00	78.20	-1	12,143	-0.01%
2023/11/02	1	77.30	1	76.70	77.40	0	12,086	0.00%
2023/11/01	1	75.00	0	0.00	75.00	1	12,009	0.01%
2023/10/31	6	75.62	0	0.00	74.10	6	11,946	0.05%
2023/10/30	5	77.02	6	77.07	76.90	-1	11,861	-0.01%
2023/10/27	2	77.25	1	78.30	77.30	1	11,890	0.01%
2023/10/26	3	79.33	0	0.00	78.20	3	11,957	0.03%
2023/10/25	2	80.45	4	81.00	80.10	-2	11,962	-0.02%
2023/10/24	9	78.31	4	78.75	79.00	5	12,043	0.04%
2023/10/23	27	78.76	0	0.00	77.80	27	12,066	0.22%
2023/10/20	6	78.88	2	79.15	79.10	4	12,142	0.03%
2023/10/19	2.2	80.23	3	80.10	81.40	-0.8	12,052	-0.01%
2023/10/18	36.4	82.26	32	82.27	80.10	4.4	12,069	0.04%
2023/10/17	27	81.97	32	82.92	81.10	-5	11,808	-0.04%
2023/10/16	33	84.77	39.4	86.80	83.00	-6.4	11,705	-0.05%
2023/10/13	185.4	89.63	377.5	88.74	85.10	-192.1	11,340	-1.69%	大買/大賣/鉅額交易
2023/10/12	13	83.88	17	82.99	84.00	-4	10,331	-0.04%
2023/10/11	1	79.90	0	0.00	78.80	1	10,484	0.01%
2023/10/06	1	78.80	0	0.00	78.90	1	10,709	0.01%
2023/10/05	3	79.07	1	78.40	78.40	2	10,747	0.02%
2023/10/04	7.1	78.58	4	78.80	78.40	3.1	10,777	0.03%
2023/10/03	5	81.40	0	0.00	80.50	5	10,670	0.05%
2023/10/02	4	82.28	0	0.00	82.00	4	10,679	0.04%
2023/09/28	13.1	83.97	17	84.31	83.00	-3.9	10,776	-0.04%
2023/09/27	6.3	85.70	11	85.22	86.00	-4.7	10,746	-0.04%
2023/09/26	6.3	84.31	6	84.20	83.70	0.3	10,621	0.00%
2023/09/25	13	84.62	14	84.56	84.30	-1	10,678	-0.01%
2023/09/22	0	0.00	3.5	81.91	82.50	-3.5	10,638	-0.03%
2023/09/21	1.2	81.27	2	83.05	80.60	-0.8	10,613	-0.01%
2023/09/20	20	84.41	15	84.27	82.20	5	10,624	0.05%
2023/09/19	21	84.82	20.8	84.90	84.60	0.2	10,450	0.00%
2023/09/18	2.8	83.89	0	0.00	83.30	2.8	10,335	0.03%
2023/09/15	1	82.90	3	83.40	82.90	-2	10,380	-0.02%
2023/09/14	4.5	83.89	4	84.20	83.80	0.5	10,412	0.00%
2023/09/13	3	82.87	3	83.07	83.90	0	10,425	0.00%
2023/09/12	1	81.50	0	0.00	81.30	1	10,631	0.01%
2023/09/11	1	81.80	0	0.00	81.20	1	10,647	0.01%
2023/09/08	3	82.83	0	0.00	82.60	3	10,628	0.03%
2023/09/07	3	84.07	3	83.87	84.50	0	10,632	0.00%
2023/09/06	1	83.40	0.8	84.54	83.20	0.2	10,618	0.00%
2023/09/05	12.7	85.25	11.6	85.38	85.20	1.1	10,593	0.01%
2023/09/04	27	87.52	35.2	87.24	85.70	-8.2	10,510	-0.08%
2023/09/01	38	85.24	39.7	85.22	85.30	-1.7	9,982	-0.02%
2023/08/31	23.7	83.87	9	83.83	83.40	14.7	9,779	0.15%
2023/08/30	28.1	82.53	46	82.15	83.70	-17.9	9,882	-0.18%
2023/08/29	1	79.80	6	78.45	79.80	-5	9,712	-0.05%
2023/08/28	7	75.97	7	77.71	75.70	0	10,084	0.00%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	5	74.88	0	0.00	74.70	5	11,529	0.04%
2023/08/22	2	76.19	0	0.00	74.30	2	11,663	0.02%
2023/08/18	0	75.60	1	75.40	74.70	-1	12,263	-0.01%
2023/08/17	2	73.15	6	74.67	75.60	-4	12,610	-0.03%
2023/08/16	2	73.15	0	0.00	73.20	2	12,960	0.02%
2023/08/15	0	0.00	1	74.90	74.30	-1	13,037	-0.01%
2023/08/14	20	74.48	0	0.00	73.40	20	13,253	0.15%
2023/08/11	0	78.42	1	79.40	77.50	-1	13,487	-0.01%
2023/08/10	3	77.90	6	78.67	77.90	-3	13,636	-0.02%
2023/08/09	8	79.81	4	81.28	79.20	4	13,659	0.03%
2023/08/08	0	0.00	1	79.70	79.70	-1	13,666	-0.01%
2023/08/07	2	80.30	0.1	80.50	80.50	1.9	13,852	0.01%
2023/08/04	0	0.00	0.3	80.70	80.70	-0.3	13,957	0.00%
2023/08/02	4	80.68	2	80.70	80.10	2	13,997	0.01%
2023/08/01	1	81.80	7	82.01	81.00	-6	13,969	-0.04%
2023/07/31	15.1	83.45	14.3	82.48	82.00	0.8	13,957	0.01%
2023/07/28	14	81.52	16	80.55	81.60	-2	13,918	-0.01%
2023/07/27	3.3	81.05	5	80.16	81.00	-1.8	13,982	-0.01%
2023/07/26	9	78.18	5	80.38	77.70	4	13,895	0.03%
2023/07/25	2	77.10	7	79.31	79.80	-5	13,936	-0.04%
2023/07/24	2	76.85	0	0.00	76.20	2	13,873	0.01%
2023/07/21	4	77.60	2	78.20	77.40	2	13,893	0.01%
2023/07/20	18	78.42	11	79.55	78.20	7	14,010	0.05%
2023/07/19	1.7	79.94	0	0.00	79.00	1.7	13,983	0.01%
2023/07/18	4	81.40	3	80.47	80.20	1	14,165	0.01%
2023/07/17	3	83.91	7	84.96	84.40	-4	14,604	-0.03%
2023/07/14	26	86.46	21	86.25	85.50	5	15,027	0.03%
2023/07/13	15	83.69	57	82.92	84.00	-42	15,484	-0.27%
2023/07/12	4	80.53	11	80.53	80.20	-7	15,701	-0.04%
2023/07/10	21	81.80	2	81.95	81.30	19	16,401	0.12%
2023/07/07	37	82.63	7	82.50	82.30	30	16,394	0.18%
2023/07/06	0	0.00	7	83.14	83.50	-7	16,360	-0.04%
2023/07/05	67	83.06	66	82.02	81.80	1	16,184	0.01%
2023/07/04	2	82.90	4	83.00	82.40	-2	16,023	-0.01%
2023/07/03	10.1	82.06	6	84.50	81.80	4.1	16,017	0.03%
2023/06/30	5	83.18	3	83.00	82.60	2	15,975	0.01%
2023/06/29	4.1	80.68	6	80.83	80.50	-1.9	15,906	-0.01%
2023/06/28	2	81.60	1	81.90	80.80	1	15,888	0.01%
2023/06/27	3.8	80.35	2	80.05	79.40	1.8	15,857	0.01%
2023/06/26	4	81.30	4	81.35	82.00	0	15,917	0.00%
2023/06/21	4	82.70	0	82.40	82.00	4	16,007	0.03%
2023/06/20	11	83.01	2	82.80	83.10	9	16,009	0.06%
2023/06/19	11.1	83.48	8	83.46	83.40	3.1	16,067	0.02%
2023/06/16	23	86.50	3	86.87	83.70	20	16,268	0.12%
2023/06/15	2	87.50	2	88.00	87.70	0	16,050	0.00%
2023/06/14	14	87.41	12	87.66	87.40	2	16,092	0.01%
2023/06/13	14	87.66	3	88.53	87.10	11	16,261	0.07%
2023/06/12	2	87.55	1	87.80	86.80	1	16,486	0.01%
2023/06/09	23	87.55	27.6	87.98	87.80	-4.5	16,587	-0.03%
2023/06/08	19	87.90	0	0.00	87.10	19	16,894	0.11%
2023/06/07	6.1	88.89	8	89.81	89.70	-2	17,277	-0.01%
2023/06/06	14	89.56	5	88.36	88.50	9	17,427	0.05%
2023/06/05	62.4	91.65	9	92.79	90.60	53.4	17,463	0.31%
2023/06/02	37.1	90.44	83	91.09	90.60	-45.9	17,273	-0.27%
2023/06/01	71	90.97	117.1	90.84	89.60	-46	17,110	-0.27%	大賣/
2023/05/31	28.2	86.02	19	86.19	87.60	9.2	16,730	0.05%
2023/05/30	92	88.03	72.1	86.84	86.60	20	16,779	0.12%
2023/05/29	12.4	83.02	10	82.80	82.80	2.4	16,189	0.01%
2023/05/26	19.2	82.65	16	82.64	82.20	3.2	16,720	0.02%
2023/05/25	75.2	84.13	64	84.67	83.40	11.2	16,790	0.07%
2023/05/24	26	83.29	13	84.38	85.30	13	16,784	0.08%
2023/05/23	63	84.01	59	84.15	83.70	4	16,779	0.02%
2023/05/22	27	83.03	79.2	81.82	84.20	-52.2	16,625	-0.31%
2023/05/19	14	80.84	18	80.43	80.40	-4	16,605	-0.02%
2023/05/18	65	81.38	57	81.80	81.80	8	17,232	0.05%
2023/05/17	46	80.64	36	80.47	81.10	10	17,202	0.06%
2023/05/16	3	78.40	7	78.21	79.60	-4	16,929	-0.02%
2023/05/15	12	76.91	3	76.70	76.70	9	16,975	0.05%
2023/05/12	22	77.17	15	76.87	78.30	7	17,522	0.04%
2023/05/11	22	77.17	15	76.87	75.90	7	17,605	0.04%
2023/05/10	27	77.92	2	78.95	79.10	25	17,858	0.14%
2023/05/09	11.1	77.26	0	0.00	77.10	11.1	18,040	0.06%
2023/05/08	4	77.63	47	78.16	78.10	-43	18,373	-0.23%
2023/05/05	15	77.47	0	0.00	77.40	15	19,117	0.08%
2023/05/04	5	77.16	2	77.20	77.80	3	20,127	0.01%
2023/05/03	36	78.66	21	77.85	77.60	15	20,629	0.07%
2023/05/02	29	80.37	9	80.06	80.00	20	21,995	0.09%
2023/04/28	10	80.75	56	81.50	80.60	-46	22,329	-0.21%
2023/04/27	11	80.69	28	80.49	80.50	-17	22,911	-0.07%
2023/04/26	1	78.60	23	79.66	79.80	-22	23,222	-0.09%
2023/04/25	37	80.49	160	80.74	78.50	-123	23,224	-0.53%	大賣/鉅額交易
2023/04/24	29	80.06	19	80.48	80.90	10	23,268	0.04%
2023/04/21	170	80.79	168	80.24	80.30	2	23,333	0.01%	大買/大賣/
2023/04/20	93.1	80.65	93	81.31	82.00	0.1	23,300	0.00%
2023/04/19	61.1	84.87	56	84.17	83.20	5.1	23,430	0.02%
2023/04/18	118	84.03	131.2	84.52	85.70	-13.2	23,376	-0.06%	大買/大賣/
2023/04/17	88	81.42	92	81.46	81.80	-4	22,746	-0.02%
2023/04/14	71	78.65	53	78.81	79.10	18	22,664	0.08%
2023/04/13	47	77.90	73.3	77.88	77.60	-26.3	22,469	-0.12%
2023/04/12	35.5	75.71	34	75.51	75.60	1.5	22,228	0.01%
2023/04/11	4	74.80	7	74.99	74.70	-3	22,378	-0.01%
2023/04/10	1.1	74.12	6	74.50	74.80	-4.9	22,442	-0.02%
2023/04/07	6	74.22	6	73.68	74.30	0	22,682	0.00%
2023/04/06	32	73.59	30	73.83	73.70	2	22,946	0.01%
2023/03/31	21.1	75.63	10	76.13	75.20	11.1	23,097	0.05%
2023/03/30	8	76.01	6	76.72	76.50	2	23,290	0.01%
2023/03/29	1	75.00	0.3	75.00	75.60	0.7	23,597	0.00%
2023/03/28	1	74.81	0	0.00	74.50	1	24,135	0.00%
2023/03/27	48.1	77.31	9	76.86	75.50	39.1	24,251	0.16%
2023/03/24	24	78.08	64.1	78.15	78.80	-40.1	24,380	-0.16%
2023/03/23	26	76.81	25	76.99	77.50	1	24,792	0.00%
2023/03/22	34	77.62	33	77.58	76.40	1	25,520	0.00%
2023/03/21	12	77.56	15	77.83	77.30	-3	25,958	-0.01%
2023/03/20	24.1	75.42	42	75.81	75.80	-17.9	26,583	-0.07%
2023/03/17	21	74.76	31	75.41	75.70	-10	26,757	-0.04%
2023/03/16	63	75.02	16	74.56	73.90	47	27,143	0.17%
2023/03/15	50.5	76.75	36	76.37	75.90	14.5	27,463	0.05%
2023/03/14	43.2	74.89	65	75.15	75.50	-21.8	27,639	-0.08%
2023/03/13	15.2	72.41	13	74.15	76.00	2.1	27,805	0.01%
2023/03/10	29.2	73.28	40	72.88	72.40	-10.8	28,035	-0.04%
2023/03/09	19.1	76.57	19	76.14	76.00	0.1	28,440	0.00%
2023/03/08	49	77.82	30	77.50	77.60	19	29,589	0.06%
2023/03/07	15	79.33	36	79.24	79.20	-21	31,679	-0.07%
2023/03/06	4	78.58	0	0.00	79.00	4	32,545	0.01%
2023/03/03	64.4	78.17	77	78.16	78.10	-12.6	33,580	-0.04%
2023/03/02	136	80.94	135	78.66	78.80	1	33,809	0.00%	大買/大賣/
2023/03/01	34	82.05	55.1	82.78	81.60	-21.1	34,331	-0.06%
2023/02/24	113	81.42	84	81.93	81.30	29	34,926	0.08%	大買/
2023/02/23	31	78.19	26	79.01	80.00	5	35,006	0.01%
2023/02/22	39.1	78.56	36	78.38	78.10	3.1	35,078	0.01%
2023/02/21	30	81.13	21	81.28	80.90	9	35,210	0.03%
2023/02/20	16	80.08	21	80.44	80.60	-5	35,453	-0.01%
2023/02/17	87.3	80.74	72	80.58	80.00	15.3	36,109	0.04%
2023/02/16	93	81.57	115	81.65	81.50	-22	36,232	-0.06%	大賣/
2023/02/15	90	78.54	71	78.27	77.90	19	35,580	0.05%
2023/02/14	33	77.58	3.1	77.25	77.20	30	35,384	0.08%
2023/02/13	64.1	77.63	58	77.89	77.50	6.1	35,365	0.02%
2023/02/10	119	79.10	122.1	79.11	79.00	-3	35,162	-0.01%	大買/大賣/
2023/02/09	20	77.27	14.1	76.97	76.90	6	34,580	0.02%
2023/02/08	89.5	77.41	71.1	77.47	77.80	18.5	34,426	0.05%
2023/02/07	23	77.51	18	77.64	77.80	5	34,045	0.01%
2023/02/06	27.2	77.49	21	77.90	77.50	6.2	33,809	0.02%
2023/02/03	106.2	79.47	118.1	79.98	78.10	-11.9	33,486	-0.04%	大買/大賣/
2023/02/02	109.4	82.05	28.1	82.14	79.50	81.4	32,779	0.25%	大買/
2023/02/01	74.1	83.21	215	83.70	84.50	-140.9	31,891	-0.44%	大賣/鉅額交易
2023/01/31	137	80.70	282.1	80.09	82.90	-145.1	31,435	-0.46%	大買/大賣/鉅額交易
2023/01/30	26	76.04	41.8	76.65	78.10	-15.8	30,031	-0.05%
2023/01/17	46	69.98	49.2	70.83	71.00	-3.2	29,893	-0.01%
2023/01/16	111	67.96	122.3	68.55	69.20	-11.3	29,626	-0.04%	大買/大賣/
2023/01/13	15	66.61	23	66.60	66.80	-8	29,718	-0.03%
2023/01/12	45	66.08	36	66.43	66.20	9	29,684	0.03%
2023/01/11	9	67.12	9	67.47	66.50	0	29,471	0.00%
2023/01/10	43	67.96	43	67.26	67.20	0	29,388	0.00%
2023/01/09	83	68.06	77	68.25	68.20	6	29,198	0.02%
2023/01/06	66	66.33	87.1	66.15	66.20	-21.1	28,481	-0.07%
2023/01/05	22	65.75	16	65.72	65.70	6	27,989	0.02%
2023/01/04	96	65.06	47.2	64.53	65.70	48.8	27,698	0.18%
2023/01/03	5.1	63.40	6	63.00	63.20	-0.9	27,350	0.00%
2022/12/30	68.1	61.88	68	62.01	62.00	0.1	27,175	0.00%
2022/12/29	27	60.45	29	60.70	61.40	-2	27,061	-0.01%
2022/12/28	12	61.55	14	61.77	61.60	-2	26,892	-0.01%
2022/12/27	8	61.78	7	61.64	61.90	1	26,747	0.00%
2022/12/26	7	60.57	4	59.98	61.10	3	26,468	0.01%
2022/12/23	15	58.80	15	58.98	59.10	0	26,197	0.00%
2022/12/22	9	60.46	10	60.39	59.70	-1	25,954	0.00%
2022/12/21	11.1	60.98	8	60.53	60.00	3.1	25,720	0.01%
2022/12/20	83	63.41	78.2	63.30	61.40	4.8	25,370	0.02%
2022/12/19	25	64.27	25	64.54	64.20	0	24,857	0.00%
2022/12/16	50	64.38	0	0.00	64.10	50	24,654	0.20%
2022/12/15	191	67.68	85	67.33	66.50	106	24,382	0.43%	大買/鉅額交易
2022/12/14	147	67.22	126	67.22	66.80	21	23,822	0.09%	大買/大賣/
2022/12/13	110	65.32	30	66.01	65.00	80	23,062	0.35%	大買/
2022/12/12	32.7	65.78	45	65.94	66.60	-12.3	22,467	-0.05%
2022/12/09	7	62.37	5	62.30	62.30	2	21,593	0.01%
2022/12/08	32	62.95	20	63.04	63.00	12	21,338	0.06%
2022/12/07	16	64.55	17	64.43	63.40	-1	20,901	0.00%
2022/12/06	23	64.78	1	64.30	64.90	22	20,373	0.11%
2022/12/05	14	66.95	11	66.87	66.90	3	19,893	0.02%
2022/12/02	103.1	67.51	53	67.39	66.70	50	19,576	0.26%	大買/
2022/12/01	85.1	66.68	44	67.04	67.90	41.1	18,949	0.22%
2022/11/30	114	64.80	231	65.03	65.20	-117	18,126	-0.65%	大買/大賣/鉅額交易
2022/11/29	175	65.31	161	65.65	63.70	14	16,812	0.08%	大買/大賣/
2022/11/28	97	62.66	85.7	62.61	64.80	11.3	14,714	0.08%
2022/11/25	70	58.80	49	59.62	60.60	21	14,089	0.15%
2022/11/24	32	57.36	157	57.22	57.70	-125	12,958	-0.96%	大賣/鉅額交易
2022/11/23	133	56.70	99	56.82	57.10	34	12,521	0.27%	大買/
2022/11/22	121	54.84	99	54.83	54.90	22	11,541	0.19%	大買/
2022/11/21	49	52.42	34	52.53	54.10	15	10,587	0.14%
2022/11/18	18	49.57	4	48.93	49.20	14	9,933	0.14%
2022/11/17	28	50.62	87	50.85	50.20	-59	9,704	-0.61%
2022/11/16	86	50.63	15	50.19	50.90	71	9,257	0.77%
2022/11/15	154	49.43	306	49.72	51.10	-152	8,791	-1.73%	大買/大賣/鉅額交易
2022/11/14	14	48.70	35	49.19	49.50	-21	7,961	-0.26%
2022/11/11	2	44.95	3	45.10	45.00	-1	7,484	-0.01%
2022/11/10	10	44.50	0	0.00	44.40	10	7,462	0.13%
2022/11/09	22	45.19	0	45.05	44.80	22	7,416	0.30%
2022/11/08	50	45.45	1	45.50	45.35	49	7,303	0.67%
2022/11/07	5	45.65	105	45.56	45.75	-100	7,330	-1.36%	大賣/
2022/11/04	7	44.57	3	44.83	45.05	4	7,310	0.05%
2022/11/03	34	44.73	1	44.95	44.45	33	7,270	0.45%
2022/11/02	11	45.39	0	0.00	45.20	11	7,337	0.15%
2022/11/01	10	45.40	0	0.00	45.60	10	7,586	0.13%
2022/10/31	10	45.70	0	0.00	45.60	10	7,566	0.13%
2022/10/28	88	45.61	91	45.97	45.75	-3	7,556	-0.04%
2022/10/27	7	45.43	5	45.26	46.55	2	7,447	0.03%
2022/10/26	2	44.98	4	44.75	44.40	-2	7,331	-0.03%
2022/10/25	1	44.10	3	44.15	44.30	-2	7,207	-0.03%
2022/10/24	35	45.87	23.3	46.08	46.00	11.7	6,936	0.17%
2022/10/21	16	44.46	78	44.72	45.05	-62	6,516	-0.95%
2022/10/20	2	41.18	0	0.00	41.35	2	5,996	0.03%
2022/10/19	17	43.07	17	43.50	43.00	0	5,965	0.00%
2022/10/18	5	42.81	9	43.11	42.80	-4	6,023	-0.07%
2022/10/17	56	43.10	5	43.02	43.45	51	6,156	0.83%
2022/10/14	0	0.00	2	42.55	42.80	-2	6,177	-0.03%
2022/10/13	6	42.22	9	42.21	41.05	-3	6,136	-0.05%
2022/10/12	0	0.00	0.3	41.05	41.05	-0.3	6,071	0.00%
2022/10/11	5	41.11	2	42.23	40.80	3	6,175	0.05%
2022/10/07	0	0.00	2	42.93	42.90	-2	6,221	-0.03%
2022/10/06	1	41.40	2	42.13	41.25	-1	6,295	-0.02%
2022/10/03	0	0.00	3	40.73	40.75	-3	7,032	-0.04%
2022/09/30	0	0.00	1	40.90	41.05	-1	7,162	-0.01%
2022/09/29	1	41.65	2	42.08	41.55	-1	7,232	-0.01%
2022/09/28	5	41.64	3	42.55	41.20	2	7,355	0.03%
2022/09/27	1	42.30	6	42.98	42.65	-5	7,378	-0.07%
2022/09/26	0	0.00	2	42.55	41.85	-2	7,436	-0.03%
2022/09/23	1	42.60	0	0.00	42.85	1	7,635	0.01%
2022/09/22	1	43.10	0	0.00	43.45	1	7,823	0.01%
2022/09/21	12	42.81	0	0.00	42.60	12	8,031	0.15%
2022/09/20	1	42.90	48	43.24	43.30	-47	8,266	-0.57%
2022/09/19	11	41.90	0	0.00	41.95	11	8,537	0.13%
2022/09/16	10	42.00	0	0.00	41.95	10	8,792	0.11%
2022/09/14	3	41.73	1	41.75	42.20	2	9,969	0.02%
2022/09/08	1	42.05	0	0.00	42.35	1	10,844	0.01%
2022/09/07	52	42.29	50	42.05	41.85	2	11,040	0.02%
2022/09/06	1	42.00	0	42.48	42.05	1	11,057	0.01%
2022/09/05	6	43.54	21	43.87	43.40	-15	11,033	-0.14%
2022/09/02	24	42.60	27	42.80	43.85	-3	11,015	-0.03%
2022/09/01	49.3	42.98	69	43.30	43.20	-19.7	10,804	-0.18%
2022/08/31	1	40.80	8	41.06	41.25	-7	10,484	-0.07%
2022/08/30	1	40.75	0	0.00	40.60	1	10,489	0.01%
2022/08/29	1	40.05	0	0.00	40.15	1	10,523	0.01%
2022/08/26	1	41.00	1	40.41	41.00	0	10,537	0.00%
2022/08/25	3	39.90	5	39.90	39.85	-2	10,558	-0.02%
2022/08/24	8	40.75	0	0.00	40.70	8	10,758	0.07%
2022/08/23	8	40.99	0	0.00	40.85	8	10,817	0.07%
2022/08/22	3	40.88	0	0.00	40.85	3	10,847	0.03%
2022/08/19	20	41.50	0	0.00	41.30	20	10,809	0.19%
2022/08/17	1	42.10	0	0.00	41.95	1	10,930	0.01%
2022/08/16	31	42.11	12	42.28	42.40	19	10,886	0.17%
2022/08/15	1	42.40	0	0.00	42.55	1	10,870	0.01%
2022/08/12	22	41.89	4	42.40	42.40	18	10,881	0.17%
2022/08/11	1	41.85	0	0.00	41.80	1	10,866	0.01%
2022/08/10	1	42.30	2	42.03	41.95	-1	10,869	-0.01%
2022/08/08	14	40.95	8	40.87	41.45	6	10,907	0.05%
2022/08/05	3	44.00	1	44.10	43.80	2	10,664	0.02%
2022/08/04	16	43.43	0	0.00	43.25	16	10,610	0.15%
2022/08/03	1	44.55	1	44.50	44.05	0	10,503	0.00%
2022/08/02	1	44.85	14	44.84	45.10	-13	10,414	-0.12%
2022/08/01	0	45.75	1	45.50	45.55	-1	10,361	-0.01%
2022/07/29	1	45.70	0	0.00	45.75	1	10,334	0.01%
2022/07/28	0	0.00	2	45.90	45.45	-2	10,296	-0.02%
2022/07/27	14	46.08	0	0.00	46.20	14	10,234	0.14%
2022/07/26	17	45.89	0	0.00	45.55	17	10,166	0.17%
2022/07/25	17	44.84	5	45.18	45.80	12	10,061	0.12%
2022/07/22	7	45.66	4	45.85	45.95	3	9,867	0.03%
2022/07/21	17	46.19	2	46.78	46.95	15	9,614	0.16%
2022/07/20	10	47.90	8	47.55	47.50	2	9,444	0.02%
2022/07/19	3	48.00	0	0.00	48.05	3	9,371	0.03%
2022/07/18	9	48.51	3	48.17	48.50	6	9,321	0.06%
2022/07/15	2	47.80	1	48.10	48.00	1	9,207	0.01%
2022/07/14	10	48.75	3	49.02	49.00	7	9,075	0.08%
2022/07/13	16	49.23	20	49.26	49.00	-4	8,896	-0.05%
2022/07/12	1	46.30	4	46.66	46.90	-3	8,479	-0.04%
2022/07/11	9	46.09	9	45.38	46.10	0	8,246	0.00%
2022/07/08	9	44.47	11	44.45	44.70	-2	8,045	-0.02%
2022/07/07	4	43.14	3	43.93	43.70	1	7,907	0.01%
2022/07/06	5	43.31	20	43.23	42.50	-15	7,786	-0.19%
2022/07/05	3	44.50	2	44.40	44.50	1	7,651	0.01%
2022/07/01	10	45.12	0.1	44.80	44.40	9.9	7,468	0.13%
2022/06/30	9	47.41	6.2	47.61	47.20	2.8	7,202	0.04%
2022/06/29	17	48.23	11	47.35	47.50	6	6,978	0.09%
2022/06/28	12	48.75	16	48.46	48.35	-4	6,707	-0.06%
2022/06/27	5	49.72	13	49.19	50.20	-8	6,443	-0.12%
2022/06/24	17	50.00	12	50.03	50.00	5	6,089	0.08%
2022/06/23	59.1	50.67	59	50.50	50.50	0.1	5,800	0.00%
2022/06/22	8	49.73	4	49.54	49.10	4	4,986	0.08%
2022/06/21	23.2	48.17	25	48.23	49.75	-1.8	4,553	-0.04%
2022/06/20	11	45.31	6	45.60	45.30	5	3,987	0.13%
2022/06/17	0	0.00	2	46.43	46.10	-2	3,770	-0.05%
2022/06/16	0	0.00	9	46.27	45.80	-9	3,557	-0.25%
2022/06/15	5	45.56	0	0.00	45.40	5	3,336	0.15%
2022/06/14	2	44.90	0	0.00	44.80	2	3,285	0.06%
2022/06/13	1	45.45	2	45.85	45.40	-1	3,201	-0.03%
2022/06/09	2	45.05	0	0.00	45.20	2	3,089	0.06%
2022/06/08	2	44.63	1	44.70	44.35	1	3,099	0.03%
2022/06/07	0	0.00	1	44.75	44.35	-1	3,070	-0.03%
2022/06/06	2	44.83	0	0.00	44.70	2	3,007	0.07%
2022/06/01	5	45.32	13.4	45.79	45.80	-8.4	2,937	-0.28%
2022/05/31	3	44.30	8	43.94	44.45	-5	2,668	-0.19%
2022/05/30	0	0.00	1	43.45	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	1	43.70	43.15	-1	2,442	-0.04%
2022/05/23	0	0.00	0	41.95	42.10	0	2,264	0.00%
2022/05/20	1	42.40	5	42.31	41.95	-4	2,280	-0.18%
2022/05/19	0	42.10	4	41.91	42.20	-4	2,270	-0.18%
2022/05/18	0	0.00	4	42.23	42.05	-4	2,204	-0.18%
2022/05/17	1	41.65	0.6	41.80	41.95	0.4	2,198	0.02%
2022/05/16	0	0.00	8	41.37	42.00	-8	2,128	-0.38%
2022/05/13	1	40.20	0	0.00	40.10	1	1,945	0.05%
2022/05/11	1	38.65	0	0.00	38.65	1	1,865	0.05%
2022/05/10	19	38.57	0	0.00	38.65	19	1,859	1.02%
2022/05/09	1	38.85	0	0.00	38.70	1	1,865	0.05%
2022/05/06	3	39.45	0	0.00	39.55	3	1,836	0.16%
2022/05/05	1	40.10	0	0.00	40.05	1	1,837	0.05%
2022/05/04	1	40.05	0	0.00	40.10	1	1,849	0.05%
2022/04/28	3	39.55	0	0.00	39.60	3	1,960	0.15%
2022/04/27	1	39.45	0	0.00	39.60	1	1,972	0.05%
2022/04/25	1	40.15	5.6	40.44	40.10	-4.6	2,081	-0.22%
2022/04/22	0	0.00	2	41.00	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	2	41.13	41.10	-2	2,154	-0.09%
2022/04/15	0	0.00	4	40.61	40.55	-4	2,267	-0.18%
2022/04/14	0	0.00	2	40.55	40.50	-2	2,350	-0.09%
2022/04/13	0	0.00	3	40.18	39.95	-3	2,372	-0.13%
2022/04/12	1	39.15	0	0.00	39.10	1	2,472	0.04%
2022/04/11	1	39.20	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	40.00	0	0.00	39.90	1	2,754	0.04%
2022/04/06	1	40.75	0	0.00	40.55	1	2,779	0.04%
2022/03/31	1	40.90	7	40.76	40.70	-6	2,820	-0.21%
2022/03/29	0	0.00	1	40.45	40.50	-1	2,871	-0.03%
2022/03/28	1	40.10	0	0.00	40.10	1	2,875	0.03%
2022/03/24	1	40.50	2	40.38	40.55	-1	2,930	-0.03%
2022/03/21	1	40.10	1	40.00	39.95	0	3,002	0.00%
2022/03/18	2	39.70	0	0.00	39.80	2	3,030	0.07%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/14	2	39.20	1	39.10	39.10	1	3,026	0.03%
2022/03/11	6	39.25	0	0.00	39.05	6	3,025	0.20%
2022/03/10	0	0.00	4	40.25	40.30	-4	2,959	-0.14%
2022/03/09	1	39.30	16	39.21	39.30	-15	2,948	-0.51%
2022/03/08	5.1	38.93	4	39.15	38.90	1.1	2,973	0.04%
2022/03/07	11	40.02	4	40.40	39.70	7	2,936	0.24%
2022/03/04	3	40.83	0	0.00	40.90	3	2,906	0.10%
2022/03/03	1	41.50	0	0.00	41.25	1	2,969	0.03%
2022/03/01	1.5	41.48	0	0.00	41.35	1.5	3,084	0.05%
2022/02/25	0	0.00	11	40.64	40.85	-11	3,128	-0.35%
2022/02/24	6	40.75	8	41.34	40.70	-2	3,250	-0.06%
2022/02/22	2.5	41.54	0	0.00	41.75	2.5	3,515	0.07%
2022/02/18	2	42.35	0	0.00	42.40	2	3,706	0.05%
2022/02/17	0	0.00	1	42.20	42.25	-1	3,963	-0.03%
2022/02/14	2	41.23	0	0.00	41.20	2	4,128	0.05%
2022/02/11	1	42.00	0	0.00	41.80	1	4,152	0.02%
2022/02/10	1	42.10	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/26	1	40.85	0	0.00	40.80	1	4,330	0.02%
2022/01/25	2	40.85	1	40.80	40.80	1	4,417	0.02%
2022/01/24	3	41.18	0	0.00	41.35	3	4,453	0.07%
2022/01/21	3	41.47	0	0.00	41.35	3	4,537	0.07%
2022/01/20	1	42.05	0	0.00	42.00	1	4,538	0.02%
2022/01/19	7	42.30	1	41.90	41.80	6	4,576	0.13%
2022/01/18	1	42.90	0	0.00	42.75	1	4,557	0.02%
2022/01/17	8	43.07	10	43.00	43.10	-2	4,644	-0.04%
2022/01/14	13	43.56	21	43.47	43.55	-8	4,736	-0.17%
2022/01/13	5.5	43.25	0	0.00	43.45	5.5	4,898	0.11%
2022/01/11	3	42.77	5	42.87	42.75	-2	5,175	-0.04%
2022/01/10	4	43.21	2	43.13	43.30	2	5,515	0.04%
2022/01/07	0	0.00	11	43.53	43.60	-11	5,730	-0.19%
2022/01/06	8	43.33	22	43.35	43.60	-14	5,794	-0.24%
2022/01/05	25	43.64	11	43.47	43.55	14	5,988	0.23%
2022/01/04	1	42.80	0	0.00	43.25	1	6,131	0.02%
2022/01/03	1	43.00	2	42.73	42.85	-1	6,645	-0.02%
2021/12/30	2	42.13	0	0.00	41.90	2	6,725	0.03%
2021/12/29	1	42.05	0	0.00	42.05	1	6,916	0.01%
2021/12/23	23	41.94	2	41.93	41.95	21	7,243	0.29%
2021/12/20	0	0.00	2	42.35	41.85	-2	7,868	-0.03%
2021/12/17	3	41.87	0	0.00	41.85	3	8,019	0.04%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/07	3	41.75	33	41.50	41.90	-30	10,150	-0.30%
2021/12/02	1	41.25	0	0.00	41.30	1	10,165	0.01%
2021/12/01	0	0.00	2	41.35	41.55	-2	10,150	-0.02%
2021/11/29	3	41.10	4	41.06	41.10	-1	10,145	-0.01%
2021/11/26	10	41.72	0	0.00	41.60	10	10,092	0.10%
2021/11/25	0	0.00	2	42.55	42.40	-2	10,021	-0.02%
2021/11/24	2	42.95	1	42.95	42.80	1	10,011	0.01%
2021/11/23	1	43.05	3	43.37	43.15	-2	9,994	-0.02%
2021/11/22	0	0.00	10	44.08	44.05	-10	9,908	-0.10%
2021/11/19	0	0.00	13	43.48	43.30	-13	9,740	-0.13%
2021/11/18	1	43.90	2	43.20	43.10	-1	9,587	-0.01%
2021/11/17	2	42.83	14	42.89	43.40	-12	9,523	-0.13%
2021/11/16	6	43.18	3	42.93	43.35	3	9,379	0.03%
2021/11/15	2	42.30	3	41.92	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	1	41.65	41.85	-1	9,137	-0.01%
2021/11/11	3	40.88	4.6	41.04	40.80	-1.6	9,095	-0.02%
2021/11/10	2	41.68	16	41.58	41.55	-14	9,033	-0.15%
2021/11/09	0	0.00	1	41.85	42.10	-1	9,018	-0.01%
2021/11/08	0	0.00	4	41.58	41.50	-4	8,969	-0.04%
2021/11/05	2	41.75	0	0.00	41.85	2	8,947	0.02%
2021/11/04	2.1	41.54	1	41.50	41.50	1.1	8,966	0.01%
2021/11/03	2	41.40	3	41.65	41.40	-1	8,918	-0.01%
2021/11/02	1	42.00	3	41.83	41.50	-2	8,965	-0.02%
2021/11/01	10	41.30	2	41.53	41.35	8	8,871	0.09%
2021/10/29	6	41.18	20	41.65	41.10	-14	8,813	-0.16%
2021/10/28	3	42.02	1	42.05	41.90	2	8,730	0.02%
2021/10/27	2	42.28	0	0.00	42.25	2	8,705	0.02%
2021/10/26	12	42.81	4	42.35	42.40	8	8,666	0.09%
2021/10/25	1	42.30	5	42.57	42.70	-4	8,597	-0.05%
2021/10/22	17	42.49	0	0.00	42.20	17	8,522	0.20%
2021/10/21	10	42.30	24	42.82	43.10	-14	8,420	-0.17%
2021/10/20	24	41.99	11	41.95	41.40	13	8,208	0.16%
2021/10/19	7	42.61	13	42.64	41.90	-6	8,091	-0.07%
2021/10/18	14	43.07	31.3	42.77	42.15	-17.3	7,879	-0.22%
2021/10/15	5	43.57	2	43.25	44.25	3	7,551	0.04%
2021/10/14	3	43.32	5	43.03	42.95	-2	7,346	-0.03%
2021/10/12	8	43.31	1	42.80	42.70	7	7,081	0.10%
2021/10/08	32	43.95	34.1	44.35	44.20	-2.1	6,883	-0.03%
2021/10/07	2	42.58	4.4	42.38	43.05	-2.4	6,326	-0.04%
2021/10/06	2	41.88	1	42.15	42.15	1	6,118	0.02%
2021/10/04	0	0.00	5	40.59	40.60	-5	5,852	-0.09%
2021/10/01	21	41.47	20	40.98	40.25	1	5,782	0.02%
2021/09/30	10	42.00	10	42.30	42.70	0	5,642	0.00%
2021/09/29	3	42.13	4	42.00	42.00	-1	5,550	-0.02%
2021/09/28	5	42.54	8	42.75	42.80	-3	5,453	-0.06%
2021/09/27	11	44.32	8	44.29	43.10	3	5,411	0.06%
2021/09/24	9	43.83	7	43.59	44.00	2	5,138	0.04%
2021/09/23	10	43.52	2	43.20	43.80	8	4,989	0.16%
2021/09/22	56	44.03	12	44.54	43.70	44	4,756	0.93%
2021/09/17	52	43.59	68	43.89	43.95	-16	4,291	-0.37%
2021/09/16	22	40.96	9	41.34	41.15	13	3,610	0.36%
2021/09/15	31	39.50	14	39.81	40.30	17	3,399	0.50%
2021/09/14	0	0.00	2	38.13	38.25	-2	3,195	-0.06%
2021/09/13	7	37.91	2	38.00	38.05	5	3,189	0.16%
2021/09/09	2	36.78	0	0.00	36.85	2	3,326	0.06%
2021/09/08	4	37.21	6	37.30	36.90	-2	3,339	-0.06%
2021/09/07	9	37.57	0	0.00	37.50	9	3,374	0.27%
2021/09/06	0	0.00	8	37.58	37.50	-8	3,386	-0.24%
2021/09/03	0	0.00	3	37.87	38.10	-3	3,381	-0.09%
2021/09/02	0	0.00	1	37.75	37.85	-1	3,378	-0.03%
2021/08/31	0	0.00	1	37.95	37.85	-1	3,366	-0.03%
2021/08/30	1	38.10	1	38.10	38.10	0	3,373	0.00%
2021/08/26	1	37.55	0	0.00	37.45	1	3,367	0.03%
2021/08/25	1	37.40	0	0.00	37.30	1	3,369	0.03%
2021/08/23	2	36.75	0	0.00	36.65	2	3,411	0.06%
2021/08/20	2	36.50	0	0.00	36.35	2	3,439	0.06%
2021/08/19	4	36.78	2	36.93	36.70	2	3,468	0.06%
2021/08/18	3	36.62	13	36.50	37.55	-10	3,469	-0.29%
2021/08/17	3	37.20	0	0.00	37.00	3	3,480	0.09%
2021/08/16	10	38.01	0	0.00	37.80	10	3,481	0.29%
2021/08/13	2	38.58	0	0.00	38.50	2	3,483	0.06%
2021/08/12	3	39.08	2	39.20	39.05	1	3,491	0.03%
2021/08/11	6	39.14	0	0.00	39.15	6	3,558	0.17%
2021/08/10	2	39.60	1	39.45	39.40	1	3,646	0.03%
2021/08/09	0	0.00	1	40.40	40.35	-1	3,746	-0.03%
2021/08/06	3	41.22	4	41.10	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	1	40.40	40.10	-1	3,965	-0.03%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	1	39.90	0	0.00	40.30	1	4,323	0.02%
2021/07/30	1	40.15	0	0.00	39.90	1	4,420	0.02%
2021/07/28	11	39.95	0	0.00	39.70	11	4,571	0.24%
2021/07/27	2	40.78	0	41.15	40.40	2	4,794	0.04%
2021/07/26	1	41.35	0	0.00	40.85	1	4,940	0.02%
2021/07/23	0	0.00	1	41.20	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	1	41.25	40.70	-1	5,087	-0.02%
2021/07/21	5	40.23	0	0.00	40.00	5	5,135	0.10%
2021/07/20	1	41.05	1.1	40.98	40.60	-0.1	5,149	0.00%
2021/07/16	12	42.90	13	42.38	42.50	-1	5,419	-0.02%
2021/07/14	1	41.50	0	0.00	41.15	1	5,798	0.02%
2021/07/12	4	42.38	0	0.00	42.50	4	6,040	0.07%
2021/07/09	1	41.95	0	0.00	41.95	1	6,373	0.02%
2021/07/08	1	42.30	0	0.00	42.00	1	6,864	0.01%
2021/07/06	10	42.80	0	0.00	42.70	10	7,871	0.13%
2021/07/05	3	43.07	1	43.55	42.80	2	8,124	0.02%
2021/07/02	0	0.00	12	43.09	43.00	-12	8,189	-0.15%
2021/06/30	2	42.50	0	0.00	42.60	2	8,237	0.02%
2021/06/29	10	42.30	1	42.50	42.30	9	8,331	0.11%
2021/06/28	0.1	42.30	38	42.26	42.50	-37.9	8,484	-0.45%
2021/06/25	10	42.48	4	42.71	42.50	6	8,515	0.07%
2021/06/24	27	42.54	2	41.88	42.75	25	8,614	0.29%
2021/06/23	5	41.25	1	41.40	41.60	4	8,997	0.04%
2021/06/22	0.3	39.80	5	39.68	40.00	-4.7	9,683	-0.05%
2021/06/21	3	39.67	2	39.78	39.50	1	10,778	0.01%
2021/06/18	0	0.00	14	40.39	40.50	-14	10,830	-0.13%
2021/06/17	0	0.00	1	39.85	40.20	-1	10,808	-0.01%
2021/06/16	0	0.00	1	40.05	40.05	-1	10,903	-0.01%
2021/06/15	2	39.38	0	0.00	39.40	2	11,015	0.02%
2021/06/11	0	0.00	10	39.85	39.65	-10	11,273	-0.09%
2021/06/09	10	40.05	2	39.93	39.35	8	11,374	0.07%
2021/06/07	0	0.00	1	40.15	39.80	-1	11,473	-0.01%
2021/06/03	0	0.00	1	40.45	40.10	-1	11,617	-0.01%
2021/06/02	1	40.15	0	0.00	40.10	1	11,720	0.01%
2021/06/01	3	39.72	1	39.90	40.10	2	11,728	0.02%
2021/05/31	1	39.50	0	0.00	39.45	1	11,793	0.01%
2021/05/28	8	39.78	7	39.71	39.70	1	11,827	0.01%
2021/05/27	2	38.83	0	0.00	38.80	2	11,868	0.02%
2021/05/26	3	39.58	2	39.80	39.80	1	11,895	0.01%
2021/05/25	1	39.90	2	39.70	39.55	-1	12,015	-0.01%
2021/05/24	1	39.50	10	39.45	39.50	-9	12,265	-0.07%
2021/05/21	6	39.15	0	0.00	39.20	6	12,377	0.05%
2021/05/20	0	0.00	12	39.03	38.60	-12	12,562	-0.10%
2021/05/18	3	37.70	2	38.63	38.85	1	12,797	0.01%
2021/05/17	32	37.57	24	36.31	36.00	8	12,762	0.06%
2021/05/14	13	40.00	6	40.85	38.90	7	12,672	0.06%
2021/05/13	3	38.28	1	38.40	38.40	2	12,556	0.02%
2021/05/12	15.5	38.04	48	39.03	38.10	-32.5	12,478	-0.26%
2021/05/11	10	40.77	44	40.67	40.60	-34	12,357	-0.28%
2021/05/07	5	42.10	12	41.98	42.90	-7	12,358	-0.06%
2021/05/06	1	41.05	19	41.12	40.55	-18	12,440	-0.14%
2021/05/05	3	40.60	19	40.64	40.40	-16	12,720	-0.13%
2021/05/04	11	40.68	3	40.17	40.50	8	12,698	0.06%
2021/05/03	9	43.80	7	43.86	42.95	2	12,571	0.02%
2021/04/29	0.1	45.15	1	45.40	45.40	-0.9	12,565	-0.01%
2021/04/28	18	45.28	11	45.08	45.15	7	12,567	0.06%
2021/04/27	2	45.55	1	45.85	45.60	1	12,645	0.01%
2021/04/26	1	44.80	1	45.25	44.75	0	12,694	0.00%
2021/04/23	2	44.90	20	44.77	44.60	-18	12,780	-0.14%
2021/04/22	10	45.03	22.3	45.74	44.35	-12.3	12,901	-0.10%
2021/04/21	25	46.92	14	46.70	46.50	11	12,842	0.09%
2021/04/20	35	47.28	29	47.24	47.85	6	12,734	0.05%
2021/04/19	27	46.29	21	46.67	46.40	6	12,771	0.05%
2021/04/16	5	45.80	32	45.45	45.65	-27	12,810	-0.21%
2021/04/15	18	45.91	41	45.93	45.55	-23	12,884	-0.18%
2021/04/14	32	47.25	36	47.69	47.20	-4	12,794	-0.03%
2021/04/13	52	47.10	70	47.36	46.80	-18	13,010	-0.14%
2021/04/12	18.3	46.30	29	46.29	46.30	-10.7	12,787	-0.08%
2021/04/09	7	44.77	11	44.64	44.70	-4	13,190	-0.03%
2021/04/08	3	44.00	10	43.85	44.05	-7	13,439	-0.05%
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	0	0.00	1	44.06	44.00	-1	13,536	-0.01%
2021/04/01	1	43.85	7	43.85	44.45	-6	14,220	-0.04%
2021/03/31	1	44.30	11	44.01	44.05	-10	14,437	-0.07%
2021/03/30	2	43.25	0	0.00	43.35	2	14,258	0.01%
2021/03/29	4	43.35	1	43.00	43.45	3	14,224	0.02%
2021/03/26	31	43.66	47	43.31	43.25	-16	14,084	-0.11%
2021/03/25	76.1	45.95	108.3	46.69	45.10	-32.2	13,578	-0.24%	大賣/
2021/03/24	44.2	45.80	37.1	45.12	46.65	7.1	12,788	0.06%
2021/03/23	15	42.49	0	0.00	42.45	15	11,679	0.13%
2021/03/22	11.1	42.09	3	42.45	42.45	8.1	11,591	0.07%
2021/03/19	4	42.20	33	42.31	42.10	-29	11,540	-0.25%
2021/03/18	15	43.37	12	42.84	42.80	3	11,438	0.03%
2021/03/17	11	43.12	11	43.39	43.30	0	11,313	0.00%
2021/03/16	11	42.81	3	42.65	42.75	8	11,058	0.07%
2021/03/15	10	42.40	0	0.00	42.25	10	10,985	0.09%
2021/03/12	1	42.50	2	42.55	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	2	42.60	42.40	-2	10,998	-0.02%
2021/03/10	10	42.78	11	42.38	42.35	-1	10,968	-0.01%
2021/03/09	1	41.95	1	42.85	42.85	0	10,911	0.00%
2021/03/08	0	0.00	3	42.72	42.10	-3	10,839	-0.03%
2021/03/05	10	41.25	10	41.70	41.50	0	10,725	0.00%
2021/03/04	1	42.10	0	0.00	41.60	1	10,714	0.01%
2021/03/03	15	41.77	1	42.00	41.85	14	10,655	0.13%
2021/03/02	5	41.89	10	41.20	41.20	-5	10,597	-0.05%
2021/02/26	0	0.00	17	41.83	41.65	-17	10,553	-0.16%
2021/02/25	4	42.61	11	42.48	42.60	-7	10,566	-0.07%
2021/02/24	20.5	42.66	20	42.60	41.40	0.5	10,518	0.00%
2021/02/23	17	43.48	1	43.55	43.55	16	10,325	0.15%
2021/02/22	15	43.02	27	43.14	42.90	-12	10,227	-0.12%
2021/02/19	28	42.75	2	42.98	43.70	26	10,159	0.26%
2021/02/18	2	41.13	0	0.00	41.10	2	9,965	0.02%
2021/02/17	1	40.55	2	40.73	40.90	-1	10,053	-0.01%
2021/02/05	3	40.32	0	0.00	40.00	3	10,018	0.03%
2021/02/04	0	0.00	1	40.90	40.35	-1	9,982	-0.01%
2021/02/03	0	0.00	1	41.30	40.95	-1	9,973	-0.01%
2021/02/01	5	40.29	0	0.00	40.45	5	9,892	0.05%
2021/01/29	8	41.25	0	0.00	40.90	8	9,858	0.08%
2021/01/28	40	41.81	28	41.64	41.35	12	9,789	0.12%
2021/01/27	52	42.24	20	42.35	43.20	32	9,589	0.33%
2021/01/26	1	41.35	0	0.00	41.10	1	9,261	0.01%
2021/01/25	29	42.07	13	42.13	41.95	16	9,225	0.17%
2021/01/22	17	42.31	9	41.47	43.20	8	9,197	0.09%
2021/01/21	17	41.32	4	41.55	40.95	13	9,061	0.14%
2021/01/20	5	42.55	8	42.03	41.45	-3	8,987	-0.03%
2021/01/19	7.1	43.46	6	43.49	43.05	1.1	8,845	0.01%
2021/01/18	20	42.38	7	42.95	43.55	13	8,730	0.15%
2021/01/15	14	42.83	10	42.90	42.75	4	8,578	0.05%
2021/01/14	30	44.86	24	44.60	44.30	6	8,366	0.07%
2021/01/13	75	45.10	41	44.67	44.45	34	8,162	0.42%
2021/01/12	85	45.12	131	44.19	43.95	-46	8,071	-0.57%	大賣/
2021/01/11	48	46.74	0	0.00	46.80	48	7,913	0.61%
2021/01/08	43	47.09	10.1	46.56	46.55	32.9	7,853	0.42%
2021/01/07	25	49.46	14.1	48.83	48.00	10.9	7,662	0.14%
2021/01/06	30	49.89	29.2	50.62	49.00	0.8	7,415	0.01%
2021/01/05	23	49.62	25	49.21	48.85	-2	6,700	-0.03%
2021/01/04	39.2	49.26	37.9	50.13	50.90	1.3	6,279	0.02%
2020/12/31	50	43.31	14	45.83	46.90	36	5,551	0.65%
2020/12/30	19	42.48	9	42.38	42.85	10	5,130	0.19%
2020/12/29	28	42.24	7	42.61	42.20	21	5,130	0.41%
2020/12/28	16	43.17	9.5	43.52	43.50	6.5	4,966	0.13%
2020/12/25	65.5	39.06	7	40.07	41.05	58.5	4,236	1.38%
2020/12/24	0	0.00	1	37.60	37.35	-1	3,943	-0.03%
2020/12/22	9	37.54	2	37.70	37.00	7	3,990	0.18%
2020/12/18	1	36.75	0	0.00	37.55	1	3,965	0.03%
2020/12/17	3.4	37.08	0	0.00	36.90	3.4	4,034	0.08%
2020/12/16	1	37.30	1	37.50	37.50	0	4,059	0.00%
2020/12/15	1	37.15	10	37.35	36.50	-9	4,114	-0.22%
2020/12/14	1	36.75	0	0.00	36.70	1	4,295	0.02%
2020/12/11	2	37.13	0	0.00	36.80	2	4,351	0.05%
2020/12/10	1	37.45	0	0.00	37.65	1	4,463	0.02%
2020/12/09	1	38.10	0	0.00	37.85	1	4,563	0.02%
2020/12/08	1	37.85	1	37.80	37.65	0	4,692	0.00%
2020/12/07	5	37.81	0	0.00	37.65	5	4,911	0.10%
2020/12/04	0	0.00	5	38.40	38.45	-5	5,046	-0.10%
2020/12/03	5	38.33	0	0.00	38.25	5	5,035	0.10%
2020/12/02	4.4	38.56	0	0.00	38.55	4.4	5,096	0.09%
2020/12/01	1	38.75	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.95	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	3	39.25	0	0.00	39.20	3	5,594	0.05%
2020/11/25	3	39.37	2.6	39.36	39.50	0.4	5,902	0.01%
2020/11/24	2	39.18	0	0.00	38.75	2	6,017	0.03%
2020/11/23	0	0.00	3	40.03	40.10	-3	6,060	-0.05%
2020/11/20	1	40.20	1	39.90	40.05	0	6,286	0.00%
2020/11/19	0	0.00	2	39.23	38.90	-2	6,314	-0.03%
2020/11/18	0	0.00	4	38.85	39.00	-4	6,319	-0.06%
2020/11/17	2	37.75	2	37.83	38.10	0	6,289	0.00%
2020/11/16	1	36.95	1	37.35	37.70	0	6,399	0.00%
2020/11/13	1	36.25	1	36.45	36.25	0	6,375	0.00%
2020/11/12	1	35.55	6	35.92	36.00	-5	6,632	-0.08%
2020/11/11	1	36.05	1	35.95	35.90	0	6,804	0.00%
2020/11/10	5	35.30	1	35.30	35.05	4	6,818	0.06%
2020/11/06	3	34.22	0	0.00	34.00	3	7,052	0.04%
2020/11/05	3	35.38	0	0.00	34.90	3	7,399	0.04%
2020/11/04	0	0.00	5	35.05	35.15	-5	7,647	-0.07%
2020/11/03	6	35.47	1	35.60	35.05	5	7,742	0.06%
2020/11/02	2	34.55	0	0.00	34.90	2	7,806	0.03%
2020/10/30	2	36.05	0	0.00	35.60	2	7,864	0.03%
2020/10/27	0	0.00	13	38.12	38.20	-13	7,957	-0.16%
2020/10/26	13	38.38	0	0.00	38.30	13	8,080	0.16%
2020/10/22	0.4	38.10	13	38.16	38.20	-12.6	8,212	-0.15%
2020/10/21	0.2	38.20	2	38.90	38.20	-1.8	8,288	-0.02%
2020/10/20	0	0.00	0.6	38.15	38.30	-0.6	8,430	-0.01%
2020/10/19	11.4	38.78	11	39.60	38.00	0.4	8,490	0.00%
2020/10/06	9	23.63	0	0.00	23.95	9	8,403	0.11%
2020/10/05	4	22.73	2	22.73	22.85	2	8,393	0.02%
2020/09/29	0	0.00	2	23.43	23.30	-2	8,629	-0.02%
2020/09/28	1	22.75	0	0.00	23.00	1	8,866	0.01%
2020/09/25	0	0.00	1	22.95	22.60	-1	8,961	-0.01%
2020/09/24	5	22.45	0	0.00	22.55	5	8,931	0.06%
2020/09/23	2	22.95	0	0.00	22.80	2	8,866	0.02%
2020/09/22	2	23.53	11	23.79	23.40	-9	8,809	-0.10%
2020/09/21	3	24.27	0	0.00	24.30	3	8,759	0.03%
2020/09/18	5	24.10	4	24.18	24.30	1	8,856	0.01%
2020/09/17	2	23.85	3	23.82	23.75	-1	8,918	-0.01%
2020/09/16	0	0.00	10	23.50	23.50	-10	8,958	-0.11%
2020/09/15	1	23.60	2	23.85	23.75	-1	8,950	-0.01%
2020/09/11	3	23.88	0	0.00	23.70	3	9,128	0.03%
2020/09/10	3	24.45	0	0.00	24.35	3	9,194	0.03%
2020/09/09	4	24.40	6	24.22	24.45	-2	9,265	-0.02%
2020/09/08	4	24.40	17	24.33	24.25	-13	9,286	-0.14%
2020/09/07	1	25.45	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	4	25.31	25.45	-4	9,415	-0.04%
2020/09/03	2	25.60	2	25.65	25.30	0	9,458	0.00%
2020/09/02	1	25.50	1	26.00	25.70	0	9,787	0.00%
2020/09/01	5	25.64	2	25.60	25.90	3	10,242	0.03%
2020/08/31	1	25.45	19	25.30	25.30	-18	10,258	-0.18%
2020/08/27	1	24.70	9	24.78	24.75	-8	10,730	-0.07%
2020/08/26	1	24.95	4	24.94	25.10	-3	10,706	-0.03%
2020/08/25	1	24.70	1	24.50	24.40	0	10,706	0.00%
2020/08/24	5	24.75	9	24.87	24.85	-4	10,717	-0.04%
2020/08/21	0	0.00	7	24.80	25.10	-7	10,745	-0.07%
2020/08/20	12	23.14	7	23.28	23.30	5	10,541	0.05%
2020/08/19	7	24.92	0	0.00	24.75	7	10,319	0.07%
2020/08/18	4	25.00	3	25.17	25.35	1	10,271	0.01%
2020/08/17	18.5	25.08	6	24.98	25.15	12.5	10,263	0.12%
2020/08/14	0	0.00	2	23.65	23.85	-2	10,253	-0.02%
2020/08/13	8	24.50	0	0.00	24.40	8	10,722	0.07%
2020/08/12	1	24.35	0	0.00	24.40	1	11,160	0.01%
2020/08/11	2	24.63	1	24.75	24.55	1	11,315	0.01%
2020/08/10	1	24.50	0	0.00	24.20	1	11,238	0.01%
2020/08/07	3	24.60	1	24.50	24.00	2	11,141	0.02%
2020/08/06	1	24.00	16	23.83	23.90	-15	10,896	-0.14%
2020/08/04	0	0.00	16	23.40	23.50	-16	10,813	-0.15%
2020/08/03	9	23.40	7	23.66	23.45	2	10,766	0.02%
2020/07/31	2	23.30	11	23.73	23.70	-9	10,628	-0.08%
2020/07/30	7	22.99	2	23.00	23.00	5	10,275	0.05%
2020/07/29	7	21.89	13	21.90	21.80	-6	10,056	-0.06%
2020/07/28	2	20.95	5	21.00	20.85	-3	10,052	-0.03%
2020/07/24	8	21.25	4	21.60	21.10	4	10,072	0.04%
2020/07/23	4	21.90	0	0.00	21.85	4	10,053	0.04%
2020/07/22	1	21.80	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	2	21.80	21.90	-2	10,042	-0.02%
2020/07/17	0	0.00	8	21.56	21.45	-8	10,058	-0.08%
2020/07/16	1	21.95	0	0.00	21.80	1	10,100	0.01%
2020/07/15	0	0.00	1	21.85	21.65	-1	10,074	-0.01%
2020/07/14	5	21.58	0	0.00	21.55	5	10,050	0.05%
2020/07/10	3	21.30	0	0.00	21.10	3	10,118	0.03%
2020/07/09	6	21.09	1	21.00	21.10	5	10,131	0.05%
2020/07/08	0	0.00	3	21.47	21.40	-3	10,172	-0.03%
2020/07/07	9	21.81	12	22.17	22.25	-3	10,259	-0.03%
2020/07/03	6	21.20	3	21.45	21.20	3	11,003	0.03%
2020/07/02	7	21.26	0	0.00	21.25	7	11,299	0.06%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	5	21.55	21.55	-5	11,996	-0.04%
2020/06/29	12	21.08	10	21.30	21.15	2	12,611	0.02%
2020/06/24	3	21.80	40	21.88	21.90	-37	12,541	-0.30%
2020/06/23	5	22.05	18	22.17	22.15	-13	12,518	-0.10%
2020/06/22	23	22.48	1	22.45	22.55	22	12,531	0.18%
2020/06/19	9	22.72	5	22.50	22.50	4	12,547	0.03%
2020/06/18	10	22.75	20	22.56	22.50	-10	12,504	-0.08%
2020/06/17	17	22.87	0	0.00	22.90	17	12,471	0.14%
2020/06/16	8	22.79	0	0.00	22.80	8	12,489	0.06%
2020/06/12	12	22.15	8	22.10	22.25	4	12,415	0.03%
2020/06/11	2	22.90	2	23.18	22.70	0	12,296	0.00%
2020/06/10	10	23.80	9	23.62	23.85	1	12,240	0.01%
2020/06/09	22	23.60	15	23.81	23.85	7	12,160	0.06%
2020/06/08	18	23.03	16	23.64	23.20	2	11,764	0.02%
2020/06/05	1	22.30	4	22.43	22.30	-3	11,237	-0.03%
2020/06/04	13	21.38	8	21.19	22.35	5	11,126	0.04%
2020/06/03	5	20.15	0	0.00	20.35	5	10,578	0.05%
2020/06/02	1	20.15	5	20.30	20.10	-4	10,602	-0.04%
2020/05/29	1	19.85	0	0.00	19.80	1	10,614	0.01%
2020/05/28	6	20.16	0	0.00	19.80	6	10,651	0.06%
2020/05/27	1	19.95	1	19.80	19.90	0	10,612	0.00%
2020/05/22	0	0.00	7	20.41	20.05	-7	10,719	-0.07%
2020/05/21	0	0.00	1	20.50	20.60	-1	10,663	-0.01%
2020/05/20	14	20.00	17	19.83	20.35	-3	10,541	-0.03%
2020/05/19	13	19.13	14	19.02	19.70	-1	10,116	-0.01%
2020/05/18	1	17.85	19	17.58	17.95	-18	9,692	-0.19%
2020/05/15	10	17.10	0	0.00	16.90	10	9,511	0.11%
2020/05/14	1	16.75	0	0.00	16.70	1	9,458	0.01%
2020/05/12	0	0.00	1	16.85	16.75	-1	9,612	-0.01%
2020/05/11	3	16.77	9	16.97	16.90	-6	9,800	-0.06%
2020/05/07	3	16.52	0	0.00	16.45	3	10,091	0.03%
2020/05/06	6	16.42	0	0.00	16.40	6	10,143	0.06%
2020/05/05	7	16.73	0	0.00	16.65	7	10,113	0.07%
2020/05/04	8	17.00	0	0.00	16.70	8	10,085	0.08%
2020/04/30	5	17.60	8	17.57	17.40	-3	10,060	-0.03%
2020/04/29	10	17.41	8	17.36	17.55	2	9,996	0.02%
2020/04/27	3	16.90	2	17.05	17.10	1	9,904	0.01%
2020/04/24	5	16.70	0	0.00	16.70	5	9,845	0.05%
2020/04/23	12	16.88	0	0.00	17.00	12	9,776	0.12%
2020/04/17	0	0.00	18	18.45	17.80	-18	9,427	-0.19%
2020/04/14	0	0.00	1	18.60	18.45	-1	9,153	-0.01%
2020/04/09	1	19.05	7	18.72	18.50	-6	8,637	-0.07%
2020/04/08	2	17.90	35	18.15	18.15	-33	7,968	-0.41%
2020/04/07	7	16.50	6	15.86	16.50	1	7,539	0.01%
2020/04/06	1	15.60	10	15.09	15.55	-9	7,210	-0.12%
2020/04/01	7	14.82	7	14.64	14.85	0	6,853	0.00%
2020/03/31	9	14.73	36	14.71	14.70	-27	6,443	-0.42%
2020/03/27	1	16.90	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	35	16.51	16.65	-35	5,713	-0.61%
2020/03/25	0	0.00	5	15.70	15.50	-5	5,625	-0.09%
2020/03/24	5	14.65	0	0.00	14.65	5	5,551	0.09%
2020/03/23	10	14.57	10	14.45	14.45	0	5,505	0.00%
2020/03/20	0	0.00	5	15.25	15.15	-5	5,562	-0.09%
2020/03/19	38	14.51	6	15.74	14.50	32	5,495	0.58%
2020/03/18	1	16.60	0	0.00	16.10	1	5,345	0.02%
2020/03/16	17	17.61	0	0.00	17.00	17	5,212	0.33%
2020/03/12	16	19.04	1	18.75	18.60	15	5,023	0.30%
2020/03/11	35	19.85	0	0.00	19.65	35	4,910	0.71%
2020/03/10	0	0.00	8	19.95	20.35	-8	4,867	-0.16%
2020/03/09	12	20.10	2	20.60	20.10	10	4,794	0.21%
2020/03/06	5	20.35	2	20.73	20.35	3	4,655	0.06%
2020/03/03	3	20.82	8	21.04	20.85	-5	4,407	-0.11%
2020/03/02	2	20.48	1	20.60	20.30	1	4,305	0.02%
2020/02/27	6	20.66	2	20.65	20.40	4	4,172	0.10%
2020/02/26	6	21.55	12	21.31	21.55	-6	4,034	-0.15%
2020/02/25	11	20.66	2	20.60	20.80	9	3,835	0.23%
2020/02/24	2	20.98	0	0.00	20.95	2	3,775	0.05%
2020/02/21	0	0.00	1	20.90	20.95	-1	3,682	-0.03%
2020/02/20	1	21.00	5	20.96	21.05	-4	3,614	-0.11%
2020/02/19	0	0.00	36	20.51	20.90	-36	3,444	-1.05%
2020/02/18	3	20.10	0	0.00	20.15	3	3,365	0.09%
2020/02/17	1	20.00	1	20.00	20.05	0	3,311	0.00%
2020/02/13	0	0.00	4	20.00	20.00	-4	3,221	-0.12%
2020/02/12	1	20.05	0	0.00	20.05	1	3,161	0.03%
2020/02/11	19	19.85	0	0.00	19.65	19	3,040	0.62%
2020/02/10	7	19.69	3	19.92	19.90	4	2,847	0.14%
2020/02/07	5	19.02	4	19.30	19.25	1	2,539	0.04%
2020/02/03	0	0.00	20	17.05	17.15	-20	2,303	-0.87%
2020/01/31	0	0.00	1	17.90	17.90	-1	2,244	-0.04%
2020/01/30	2	17.88	0	0.00	17.95	2	2,238	0.09%
2020/01/17	0	0.00	3	19.20	19.25	-3	2,146	-0.14%
2020/01/06	0	0.00	4	19.35	19.20	-4	2,347	-0.17%
2020/01/03	2	19.65	0	0.00	19.50	2	2,391	0.08%
2020/01/02	1	19.65	0	0.00	19.60	1	2,383	0.04%
2019/12/31	0	0.00	2	19.45	19.55	-2	2,389	-0.08%
2019/12/30	2	19.35	0	0.00	19.50	2	2,418	0.08%
2019/12/27	2	19.38	3	19.45	19.35	-1	2,450	-0.04%
2019/12/20	2	19.53	0	0.00	19.40	2	2,563	0.08%
2019/12/10	0	0.00	1	19.20	19.10	-1	2,853	-0.04%
2019/12/06	0	0.00	3	18.90	18.80	-3	2,894	-0.10%
2019/12/05	0	0.00	2	18.80	18.80	-2	3,019	-0.07%
2019/11/29	2	19.20	0	0.00	19.15	2	3,035	0.07%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/27	2	18.85	1	18.85	18.80	1	3,037	0.03%
2019/11/20	2	18.95	0	0.00	19.00	2	3,120	0.06%
2019/11/18	0	0.00	1	18.85	18.80	-1	3,179	-0.03%
2019/11/15	1	18.55	0	0.00	18.70	1	3,276	0.03%
2019/11/13	0	0.00	8	19.10	19.05	-8	3,257	-0.25%
2019/11/11	5	19.26	2	19.25	19.20	3	3,510	0.09%
2019/11/08	0	0.00	5	19.69	19.65	-5	3,598	-0.14%
2019/11/07	2	19.68	0	0.00	19.60	2	3,789	0.05%
2019/11/05	5	19.60	0	0.00	19.70	5	3,820	0.13%
2019/11/04	0	0.00	1	19.60	19.60	-1	3,884	-0.03%
2019/10/24	1	19.65	0	0.00	19.65	1	4,919	0.02%
2019/10/23	5	19.69	1	19.90	19.65	4	4,951	0.08%
2019/10/22	2	19.73	0	0.00	19.80	2	4,970	0.04%
2019/10/18	1	19.60	15	19.43	19.50	-14	5,082	-0.28%
2019/10/17	3	19.70	4	19.70	19.70	-1	5,096	-0.02%
2019/10/16	4	19.55	0	0.00	19.55	4	5,099	0.08%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/04	3	19.20	0	0.00	19.40	3	5,551	0.05%
2019/10/03	2	19.38	0	0.00	19.35	2	5,561	0.04%
2019/10/02	0	0.00	2	19.60	19.60	-2	5,636	-0.04%
2019/09/27	0	0.00	3	20.10	19.65	-3	5,854	-0.05%
2019/09/24	0	0.00	1	20.35	20.25	-1	6,196	-0.02%
2019/09/19	0	0.00	4	20.56	20.60	-4	6,527	-0.06%
2019/09/18	4	20.24	2	20.28	20.40	2	6,707	0.03%
2019/09/17	13	20.35	40	20.96	20.10	-27	6,676	-0.40%
2019/09/16	16	21.05	0	0.00	21.35	16	6,610	0.24%
2019/09/12	0	0.00	2	21.05	21.10	-2	6,819	-0.03%
2019/09/09	22	21.58	2	21.43	21.35	20	6,974	0.29%
2019/09/05	2	20.80	0	0.00	20.85	2	7,119	0.03%
2019/09/04	2	20.90	0	0.00	20.90	2	7,295	0.03%
2019/09/03	0.2	21.00	0	0.00	20.85	0.2	7,420	0.00%
2019/09/02	10	20.85	0	0.00	20.95	10	7,566	0.13%
2019/08/26	20	20.80	0	0.00	20.70	20	8,468	0.24%
2019/08/23	10	21.05	0	0.00	20.95	10	8,667	0.12%
2019/08/20	2	20.60	0	0.00	20.60	2	10,331	0.02%
2019/08/15	3	21.10	0	0.00	21.10	3	10,583	0.03%
2019/08/14	2	21.90	0	0.00	21.90	2	10,655	0.02%
2019/08/13	12	22.60	0	0.00	22.25	12	10,900	0.11%
2019/08/08	0	0.00	1	22.85	23.20	-1	11,763	-0.01%
2019/08/07	0	0.00	2	23.00	23.00	-2	11,837	-0.02%
2019/08/01	0	0.00	2	23.60	23.60	-2	11,864	-0.02%
2019/07/31	1	24.15	0	0.00	24.00	1	11,789	0.01%
2019/07/30	20	24.23	0	0.00	24.30	20	11,699	0.17%
2019/07/29	12	24.55	28	24.52	24.45	-16	11,611	-0.14%
2019/07/26	2	23.55	10	23.37	23.90	-8	11,344	-0.07%
2019/07/25	3	22.40	0	0.00	22.65	3	10,970	0.03%
2019/07/24	2	22.45	0	0.00	22.35	2	10,959	0.02%
2019/07/23	2	22.75	0	0.00	22.55	2	10,920	0.02%
2019/07/22	0	0.00	10	23.30	23.20	-10	10,850	-0.09%
2019/07/18	1	23.45	0	0.00	23.45	1	10,663	0.01%
2019/07/17	2	23.45	0	0.00	23.45	2	10,646	0.02%
2019/07/16	0	0.00	2	23.50	23.45	-2	10,642	-0.02%
2019/07/15	2	23.25	2	23.90	23.90	0	10,573	0.00%
2019/07/12	1	23.60	13	23.62	23.15	-12	10,479	-0.11%
2019/07/11	2	24.05	2	24.00	23.95	0	10,325	0.00%
2019/07/10	1	23.70	17	24.00	23.85	-16	10,321	-0.16%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/05	0	0.00	16	23.68	23.60	-16	10,474	-0.15%
2019/07/04	2	23.60	15	23.51	23.50	-13	10,403	-0.12%
2019/07/03	15	23.05	0.2	23.00	23.00	14.8	10,384	0.14%
2019/07/02	0	0.00	12	23.62	23.45	-12	10,383	-0.12%
2019/07/01	2	23.05	4	23.30	23.25	-2	10,231	-0.02%
2019/06/27	1	22.80	0	0.00	22.80	1	10,070	0.01%
2019/06/26	0	0.00	2	23.00	22.95	-2	10,027	-0.02%
2019/06/25	3	22.82	2	22.43	22.60	1	10,079	0.01%
2019/06/20	1	22.15	0	0.00	22.15	1	9,569	0.01%
2019/06/19	0.1	21.80	0	0.00	21.80	0.1	9,332	0.00%
2019/06/18	20	21.61	0	0.00	21.50	20	9,249	0.22%
2019/06/17	2.1	21.45	0	0.00	21.45	2.1	9,199	0.02%
2019/06/14	1	21.75	2	21.70	21.80	-1	9,094	-0.01%
2019/06/13	1	21.70	0	0.00	21.60	1	9,022	0.01%
2019/06/12	3	22.20	0	0.00	22.00	3	8,821	0.03%
2019/06/10	16	22.50	4	22.75	22.50	12	8,484	0.14%
2019/06/06	15	23.20	31	22.81	22.55	-16	8,361	-0.19%
2019/06/05	8	23.58	9	23.20	23.20	-1	8,178	-0.01%
2019/06/04	19	23.46	16	23.36	23.10	3	7,985	0.04%
2019/06/03	1	24.00	0	0.00	23.25	1	7,805	0.01%
2019/05/31	8	23.83	6	23.73	23.85	2	7,586	0.03%
2019/05/30	1	23.85	0	0.00	23.85	1	7,354	0.01%
2019/05/29	40	24.15	35	24.41	24.00	5	7,142	0.07%
2019/05/28	2	24.25	1	24.20	23.55	1	6,501	0.02%
2019/05/27	10	23.30	15	23.34	23.95	-5	6,045	-0.08%
2019/05/23	21	22.46	0	0.00	21.80	21	5,322	0.39%
2019/05/22	1	22.75	20	22.73	22.55	-19	5,186	-0.37%
2019/05/21	18	22.20	2	22.20	22.25	16	4,989	0.32%
2019/05/20	4	22.65	31	22.65	22.50	-27	4,829	-0.56%
2019/05/17	20	22.17	26	22.16	22.15	-6	4,370	-0.14%
2019/05/16	2	20.75	9	20.86	20.50	-7	3,649	-0.19%
2019/05/15	2	20.25	3	20.05	20.30	-1	3,246	-0.03%
2019/05/09	2	19.35	0	0.00	19.30	2	2,852	0.07%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/05/02	0	0.00	0	19.60	19.60	0	2,814	0.00%
2019/04/22	2	19.95	0	0.00	19.90	2	2,783	0.07%
2019/04/19	1	19.80	0	0.00	19.85	1	2,786	0.04%
2019/04/18	0	0.00	4	19.80	19.80	-4	2,787	-0.14%
2019/04/17	3	19.40	0	0.00	19.60	3	2,778	0.11%
2019/04/16	2	19.35	0	0.00	19.20	2	2,716	0.07%
2019/04/15	2	19.58	0	0.00	19.30	2	2,627	0.08%
2019/04/10	0	0.00	2	20.50	20.70	-2	2,286	-0.09%
2019/04/09	2	20.60	0	0.00	20.60	2	2,251	0.09%
2019/04/08	2	20.40	3	20.35	20.25	-1	2,147	-0.05%
2019/03/28	2	20.15	2	20.00	19.90	0	2,029	0.00%
2019/03/18	2	18.90	0	0.00	18.90	2	2,282	0.09%
2019/03/05	0	0.00	0	19.00	18.90	0	4,104	0.00%
2019/02/22	2	19.00	0	0.00	18.95	2	4,106	0.05%
2019/02/19	1	18.70	0	0.00	18.70	1	4,058	0.02%
2019/02/11	0	0.00	4	18.45	18.40	-4	4,049	-0.10%
2019/01/23	1	18.10	0	0.00	18.10	1	4,029	0.02%
2019/01/10	0	0.00	0.1	17.80	17.80	-0.1	4,192	0.00%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/25	0	0.00	1	18.35	18.25	-1	4,443	-0.02%
2018/12/20	0	0.00	2	19.45	19.35	-2	4,486	-0.04%
2018/12/14	0	0.00	2	20.45	20.55	-2	4,241	-0.05%
2018/12/12	0.1	19.95	10	20.00	20.10	-9.9	4,143	-0.24%
2018/12/06	5	20.26	0	0.00	20.05	5	3,944	0.13%
2018/12/05	15	20.81	24	20.92	21.00	-9	3,702	-0.24%
2018/12/04	20	19.80	2	19.08	20.00	18	2,803	0.64%
2018/12/03	1	18.25	1	18.35	18.20	0	2,479	0.00%
2018/11/29	1	18.10	0	0.00	18.00	1	2,368	0.04%
2018/11/27	0	0.00	1	18.05	18.00	-1	2,341	-0.04%
2018/11/26	1	17.95	0	0.00	18.00	1	2,363	0.04%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/16	1	18.20	0	0.00	18.25	1	2,397	0.04%
2018/11/13	1	17.90	0	0.00	17.90	1	2,407	0.04%
2018/10/31	2	17.95	0	0.00	18.05	2	2,578	0.08%
2018/10/30	0	0.00	42	17.80	17.60	-42	2,575	-1.63%
2018/10/26	2	17.55	0	0.00	17.70	2	2,615	0.08%
2018/10/25	4	18.01	60	18.00	17.95	-56	2,650	-2.11%
2018/10/24	0	0.00	30	18.60	18.60	-30	2,622	-1.14%
2018/10/23	0	0.00	10	18.65	18.60	-10	2,618	-0.38%
2018/10/22	0	0.00	60	18.70	18.75	-60	2,612	-2.30%
2018/10/17	0	0.00	30	19.10	19.05	-30	2,641	-1.14%
2018/10/12	0	0.00	49	19.47	19.60	-49	2,525	-1.94%
2018/10/11	1	19.70	21	19.80	19.65	-20	2,494	-0.80%
2018/10/08	0	0.00	25	20.70	20.70	-25	2,408	-1.04%
2018/10/05	2	21.05	0	0.00	20.75	2	2,396	0.08%
2018/10/04	2	21.25	0	0.00	21.25	2	2,368	0.08%
2018/10/02	0	0.00	1	21.50	21.55	-1	2,354	-0.04%
2018/09/28	3	21.58	5	21.55	21.70	-2	2,325	-0.09%
2018/09/21	3	21.00	0	0.00	20.90	3	2,281	0.13%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/17	0	0.00	1	21.05	21.05	-1	2,472	-0.04%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/15	1	20.65	0	0.00	20.55	1	3,319	0.03%
2018/08/07	1	21.10	0	0.00	21.05	1	3,681	0.03%
2018/08/06	1	21.15	0	0.00	21.05	1	3,922	0.03%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	1	21.30	0	0.00	21.20	1	3,905	0.03%
2018/08/01	0	0.00	1	21.30	21.40	-1	3,874	-0.03%
2018/07/24	0	0.00	1	21.10	21.10	-1	3,757	-0.03%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/17	1	21.25	0	0.00	21.25	1	3,705	0.03%
2018/07/12	0	0.00	1	21.10	21.00	-1	3,670	-0.03%
2018/07/06	3	20.65	0	0.00	20.60	3	3,646	0.08%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	0	0.00	19	21.17	21.10	-19	3,658	-0.52%
2018/06/27	53	21.70	0	0.00	21.65	53	3,458	1.53%
2018/06/21	6	21.93	0	0.00	21.85	6	3,285	0.18%
2018/06/19	1	22.00	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	2	22.60	1	22.60	22.60	1	2,981	0.03%
2018/06/11	14	22.86	0	0.00	22.80	14	2,998	0.47%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/06/06	4	23.26	1	23.30	23.20	3	2,942	0.10%
2018/06/05	1	23.40	0	0.00	23.30	1	2,888	0.03%
2018/05/30	3	23.25	0	0.00	23.15	3	2,890	0.10%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/25	0	0.00	10	23.50	23.45	-10	2,885	-0.35%
2018/05/18	1	24.00	0	0.00	24.15	1	2,730	0.04%
2018/05/17	8	23.85	2	24.05	24.05	6	2,626	0.23%
2018/05/16	3	23.95	1	24.10	23.80	2	2,492	0.08%
2018/05/15	1	24.05	0	0.00	24.00	1	2,474	0.04%
2018/05/14	12	23.98	4	24.05	23.95	8	2,493	0.32%
2018/04/25	51	22.10	0	0.00	22.00	51	2,420	2.11%
2018/04/24	154	22.15	0	0.00	22.20	154	2,460	6.26%	大買/鉅額交易
2018/04/23	51	22.25	0	0.00	22.30	51	2,503	2.04%
2018/04/13	2	22.65	0	0.00	22.60	2	2,611	0.08%
2018/04/10	1	22.80	9	22.86	22.90	-8	2,719	-0.29%
2018/04/09	0	0.00	2	22.50	22.65	-2	2,728	-0.07%
2018/03/31	3	22.60	0	0.00	22.60	3	2,899	0.10%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/22	0	0.00	1	23.20	23.15	-1	2,900	-0.03%
2018/03/16	2	23.20	2	23.23	23.30	0	3,209	0.00%
2018/03/15	5	23.40	0	0.00	23.40	5	3,160	0.16%
2018/03/13	6	23.68	0	0.00	23.60	6	3,206	0.19%
2018/03/05	4	23.38	2	23.50	23.25	2	4,854	0.04%
2018/02/27	0	0.00	2	23.25	23.35	-2	5,029	-0.04%
2018/02/26	1	23.15	1	22.95	23.35	0	5,011	0.00%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/09	0	0.00	5	21.80	22.30	-5	5,082	-0.10%
2018/02/07	1	22.45	0	0.00	22.45	1	5,162	0.02%
2018/02/06	4	22.18	5	22.76	22.30	-1	5,193	-0.02%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/30	3	23.57	0	0.00	23.50	3	5,152	0.06%
2018/01/26	4	23.78	0	0.00	23.75	4	5,135	0.08%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/24	2	23.80	0	0.00	23.85	2	5,115	0.04%
2018/01/23	1	24.35	4	24.20	23.90	-3	5,106	-0.06%
2018/01/22	4	23.80	0	0.00	23.75	4	5,034	0.08%
2018/01/19	1	23.65	2	23.65	23.55	-1	5,022	-0.02%
2018/01/17	1	23.55	0	0.00	24.00	1	4,962	0.02%
2018/01/16	0	0.00	4	23.45	23.45	-4	4,939	-0.08%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%
2018/01/10	1	23.45	8	23.60	23.55	-7	4,986	-0.14%
2018/01/09	9	23.58	0	0.00	23.60	9	4,994	0.18%
2018/01/05	16	23.54	0	0.00	23.50	16	4,942	0.32%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%
2018/01/03	0	0.00	2	23.70	23.65	-2	4,899	-0.04%