裕隆 (2201)-合庫-台中券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

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－合庫-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	10	68.53	69.30	-10	4,426	-0.23%
2024/04/26	35	67.51	16	67.89	67.50	19	4,348	0.44%
2024/04/25	2	67.50	0	0.00	67.40	2	4,353	0.05%
2024/04/24	1	68.30	1	68.00	68.00	0	4,375	0.00%
2024/04/23	1	67.70	1	68.80	67.50	0	4,493	0.00%
2024/04/22	3	67.90	20	68.15	67.80	-17	4,508	-0.38%
2024/04/19	3	67.70	2	66.80	66.90	1	4,450	0.02%
2024/04/18	1	66.80	10	69.05	69.30	-9	4,372	-0.21%
2024/04/17	2	67.90	0	0.00	67.40	2	4,297	0.05%
2024/04/16	0.1	68.10	2	67.25	67.40	-1.9	4,327	-0.04%
2024/04/15	0	0.00	3	69.20	69.30	-3	4,331	-0.07%
2024/04/12	1.1	69.00	0	0.00	69.00	1.1	4,315	0.03%
2024/04/10	1	69.70	2	69.60	69.90	-1	4,333	-0.02%
2024/04/09	5	69.24	4	69.83	69.10	1	4,375	0.02%
2024/04/08	1	70.00	6	69.62	70.00	-5	4,361	-0.11%
2024/04/03	1.1	66.64	1	66.80	66.70	0.1	4,271	0.00%
2024/04/01	2	68.35	31	68.50	68.30	-29	4,275	-0.68%
2024/03/28	1	67.90	2	68.50	68.20	-1	4,347	-0.02%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	7.3	67.44	0	0.00	67.10	7.3	4,634	0.16%
2024/03/25	7	68.67	4	68.52	68.10	3	4,637	0.06%
2024/03/22	1	68.10	12	68.11	68.30	-11	4,690	-0.23%
2024/03/21	0	0.00	1	68.00	67.80	-1	4,792	-0.02%
2024/03/20	3	67.77	1	68.50	67.70	2	4,949	0.04%
2024/03/19	1.1	68.41	1	68.60	68.30	0.1	4,983	0.00%
2024/03/18	1	69.00	5	69.10	69.50	-4	5,136	-0.08%
2024/03/15	9.4	69.06	0	0.00	68.50	9.4	5,158	0.18%
2024/03/14	0	0.00	18	70.00	69.80	-18	5,161	-0.35%
2024/03/13	10	70.20	1	70.60	69.70	9	5,145	0.17%
2024/03/12	4	70.85	13	70.88	71.90	-9	5,096	-0.18%
2024/03/08	5.1	67.71	3	67.80	67.10	2.1	4,948	0.04%
2024/03/07	24.3	69.20	1	69.10	68.90	23.3	4,864	0.48%
2024/03/06	0.1	70.30	3.3	70.56	70.10	-3.2	4,820	-0.07%
2024/03/05	0	0.00	1	70.80	70.40	-1	4,945	-0.02%
2024/03/04	0	0.00	1	71.00	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	9	71.12	70.70	-9	4,936	-0.18%
2024/02/29	7	69.03	7	70.01	70.70	0	4,946	0.00%
2024/02/27	12.6	69.81	3	69.87	69.40	9.6	4,902	0.20%
2024/02/26	3	70.47	1	71.00	70.60	2	4,906	0.04%
2024/02/23	1	72.40	1.1	71.90	71.20	-0.1	4,978	0.00%
2024/02/22	4	70.53	16	70.40	70.90	-12	5,036	-0.24%
2024/02/21	68	70.80	0	0.00	70.80	68	5,195	1.31%
2024/02/20	13	71.39	1	71.60	70.90	12	5,293	0.23%
2024/02/19	2	71.85	10.2	72.02	72.20	-8.2	5,303	-0.15%
2024/02/16	4	69.85	5	69.66	69.90	-1	5,334	-0.02%
2024/02/15	5	68.98	2	68.85	68.70	3	5,342	0.06%
2024/02/05	14	68.50	0	0.00	69.30	14	5,354	0.26%
2024/02/02	2	69.75	4	70.20	69.10	-2	5,451	-0.04%
2024/02/01	3	70.30	1	70.50	70.70	2	5,480	0.04%
2024/01/31	6	69.00	7	69.54	69.50	-1	5,501	-0.02%
2024/01/30	2	69.75	3	70.30	69.60	-1	5,522	-0.02%
2024/01/29	9	69.99	1	70.20	69.80	8	5,541	0.14%
2024/01/25	12.1	69.93	2	71.20	69.70	10.1	5,675	0.18%
2024/01/24	2	69.95	6	70.80	70.80	-4	5,723	-0.07%
2024/01/23	1	68.60	0.6	69.60	69.60	0.4	5,865	0.01%
2024/01/22	2	68.60	0	0.00	68.60	2	5,904	0.03%
2024/01/19	7	69.07	0	0.00	69.10	7	6,009	0.12%
2024/01/18	7	67.59	4	68.50	68.50	3	6,091	0.05%
2024/01/17	15	68.83	7	68.11	67.70	8	6,163	0.13%
2024/01/16	2.2	69.96	0	0.00	69.80	2.2	6,113	0.04%
2024/01/15	1	71.00	1	71.00	70.90	0	6,215	0.00%
2024/01/12	1	70.00	0	0.00	70.70	1	6,435	0.02%
2024/01/11	2	70.80	1	71.30	70.70	1	6,557	0.02%
2024/01/10	2	70.20	3	70.20	70.20	-1	6,941	-0.01%
2024/01/09	5.2	70.97	4	70.93	70.90	1.2	7,154	0.02%
2024/01/08	2	72.30	0	0.00	72.30	2	7,691	0.03%
2024/01/05	1	72.90	1	72.70	72.40	0	8,913	0.00%
2024/01/04	8	73.04	1	73.10	72.60	7	9,230	0.08%
2024/01/03	4.1	73.54	1	74.40	73.10	3.1	9,285	0.03%
2024/01/02	1	75.00	2	74.90	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	13.2	74.98	74.80	-13.2	9,295	-0.14%
2023/12/28	2.1	73.88	8	74.36	74.60	-5.9	9,415	-0.06%
2023/12/26	3	72.83	10	72.97	72.70	-7	9,545	-0.07%
2023/12/25	3.5	72.66	1	72.80	72.80	2.5	9,755	0.03%
2023/12/22	13.4	72.29	4	73.00	72.20	9.4	9,944	0.09%
2023/12/21	19.4	73.10	1	73.60	72.70	18.4	9,849	0.19%
2023/12/20	7	74.16	15	74.23	74.10	-8	9,898	-0.08%
2023/12/19	6	74.13	0	0.00	74.00	6	9,935	0.06%
2023/12/18	14.2	74.53	6	74.37	74.40	8.2	9,995	0.08%
2023/12/15	46.4	76.04	6	76.25	75.50	40.4	10,188	0.40%
2023/12/14	7	76.73	7	77.06	77.30	0	10,213	0.00%
2023/12/13	20.5	76.30	2	76.10	76.00	18.5	10,171	0.18%
2023/12/12	3	78.10	3	78.40	77.80	0	10,053	0.00%
2023/12/11	1	78.10	10.2	78.10	78.00	-9.2	10,108	-0.09%
2023/12/08	2.2	77.35	0.6	77.30	77.20	1.6	10,156	0.02%
2023/12/07	4	77.70	1	77.60	77.60	3	10,186	0.03%
2023/12/06	3	78.07	6	77.97	77.80	-3	10,240	-0.03%
2023/12/05	4	76.43	0	0.00	77.00	4	10,270	0.04%
2023/12/04	6	76.90	3	77.03	76.50	3	10,336	0.03%
2023/12/01	1	77.20	2	77.10	77.10	-1	10,458	-0.01%
2023/11/30	14.6	76.66	0	0.00	76.90	14.6	10,662	0.14%
2023/11/29	2	78.00	1	77.80	77.90	1	11,171	0.01%
2023/11/28	0.7	78.00	9.3	78.35	78.40	-8.6	11,565	-0.07%
2023/11/27	1	77.80	1	77.40	77.10	0	11,759	0.00%
2023/11/24	0	0.00	1	78.60	78.50	-1	12,164	-0.01%
2023/11/22	5	77.70	7.1	77.89	77.70	-2.1	12,453	-0.02%
2023/11/21	3	78.23	5.5	79.18	79.00	-2.5	12,370	-0.02%
2023/11/20	18.2	78.06	4	78.55	78.00	14.2	12,279	0.12%
2023/11/17	1	80.10	9	79.91	80.20	-8	12,116	-0.07%
2023/11/16	15	78.99	7.3	79.10	79.10	7.7	12,025	0.06%
2023/11/15	5	78.70	7	79.26	78.50	-2	11,968	-0.02%
2023/11/14	7	77.00	1	78.20	77.90	6	11,858	0.05%
2023/11/13	7	77.53	2	77.80	77.60	5	11,869	0.04%
2023/11/10	8.4	77.40	1	77.50	77.10	7.4	11,883	0.06%
2023/11/09	2	78.40	4	79.20	79.20	-2	11,857	-0.02%
2023/11/08	3	78.70	1	78.80	78.60	2	12,001	0.02%
2023/11/07	0	0.00	2	79.00	79.10	-2	12,008	-0.02%
2023/11/06	1	79.10	4	79.05	78.80	-3	12,036	-0.02%
2023/11/03	2	78.60	7	78.40	78.20	-5	12,143	-0.04%
2023/11/02	3	77.17	3	77.47	77.40	0	12,086	0.00%
2023/11/01	21	74.88	16	74.86	75.00	5	12,009	0.04%
2023/10/31	27.2	75.90	0	0.00	74.10	27.2	11,946	0.23%
2023/10/30	4	77.20	9	77.03	76.90	-5	11,861	-0.04%
2023/10/27	9	77.58	2	78.10	77.30	7	11,890	0.06%
2023/10/26	15.3	78.64	0	0.00	78.20	15.3	11,957	0.13%
2023/10/25	5	81.08	4	81.08	80.10	1	11,962	0.01%
2023/10/24	15	78.15	0	0.00	79.00	15	12,043	0.12%
2023/10/23	8	77.99	2	77.86	77.80	6	12,066	0.05%
2023/10/20	7	79.02	4	79.65	79.10	3	12,142	0.02%
2023/10/19	9	80.16	4	80.40	81.40	5	12,052	0.04%
2023/10/18	11	81.95	7	82.30	80.10	4	12,069	0.03%
2023/10/17	29	81.92	13	81.94	81.10	16	11,808	0.14%
2023/10/16	73	85.47	69.1	83.62	83.00	3.9	11,705	0.03%
2023/10/13	53.2	88.76	82.5	88.34	85.10	-29.3	11,340	-0.26%
2023/10/12	5	83.28	16.2	82.41	84.00	-11.2	10,331	-0.11%
2023/10/11	10	78.89	1	78.80	78.80	9	10,484	0.09%
2023/10/06	2	78.70	24	78.85	78.90	-22	10,709	-0.21%
2023/10/05	15.2	78.74	3	78.60	78.40	12.2	10,747	0.11%
2023/10/04	17	78.47	22	78.72	78.40	-5	10,777	-0.05%
2023/10/03	20	81.29	1	82.40	80.50	19	10,670	0.18%
2023/10/02	27.9	82.27	4.7	82.19	82.00	23.2	10,679	0.22%
2023/09/28	41.5	85.32	5.2	84.96	83.00	36.3	10,776	0.34%
2023/09/27	9.1	85.27	21	85.20	86.00	-11.9	10,746	-0.11%
2023/09/26	12	84.60	1	84.30	83.70	11	10,621	0.10%
2023/09/25	16.1	84.55	10.2	84.78	84.30	5.9	10,678	0.05%
2023/09/22	2.1	80.43	3	82.27	82.50	-1	10,638	-0.01%
2023/09/21	18.1	81.76	8	82.04	80.60	10.1	10,613	0.09%
2023/09/20	33.1	84.02	4	84.15	82.20	29.1	10,624	0.27%
2023/09/19	20	84.99	11	85.19	84.60	9	10,450	0.09%
2023/09/18	1.4	83.16	0	0.00	83.30	1.4	10,335	0.01%
2023/09/15	2.2	83.00	4	83.23	82.90	-1.8	10,380	-0.02%
2023/09/14	0	0.00	9.5	83.79	83.80	-9.5	10,412	-0.09%
2023/09/13	3.5	82.70	2	83.00	83.90	1.5	10,425	0.01%
2023/09/12	6	81.58	0	0.00	81.30	6	10,631	0.06%
2023/09/11	11	83.08	0	0.00	81.20	11	10,647	0.10%
2023/09/08	8	82.78	1	82.80	82.60	7	10,628	0.07%
2023/09/07	0	0.00	1	84.00	84.50	-1	10,632	-0.01%
2023/09/06	6	83.55	5	84.28	83.20	1	10,618	0.01%
2023/09/05	60.1	85.13	55.1	85.27	85.20	5	10,593	0.05%
2023/09/04	52	85.99	65	87.76	85.70	-13	10,510	-0.12%
2023/09/01	13.1	85.16	32.1	85.69	85.30	-19	9,982	-0.19%
2023/08/31	4	83.90	10	83.77	83.40	-6	9,779	-0.06%
2023/08/30	10	81.88	22.1	82.74	83.70	-12.1	9,882	-0.12%
2023/08/29	9.1	78.72	18.5	78.56	79.80	-9.5	9,712	-0.10%
2023/08/28	8	76.48	6	77.70	75.70	2	10,084	0.02%
2023/08/25	2	74.45	16	74.48	75.00	-14	10,409	-0.13%
2023/08/24	3	74.40	11.1	74.61	74.50	-8.1	11,432	-0.07%
2023/08/23	2.1	74.80	7	74.89	74.70	-4.9	11,529	-0.04%
2023/08/22	6.1	75.10	3	74.33	74.30	3.1	11,663	0.03%
2023/08/21	0	75.10	2	75.45	75.40	-2	11,977	-0.02%
2023/08/18	1	74.50	1	74.50	74.70	0	12,263	0.00%
2023/08/17	1	75.10	6	74.65	75.60	-5	12,610	-0.04%
2023/08/16	8	73.21	1	73.90	73.20	7	12,960	0.05%
2023/08/15	12	74.32	4	75.18	74.30	8	13,037	0.06%
2023/08/14	11.5	75.00	3	73.93	73.40	8.5	13,253	0.06%
2023/08/11	5	77.88	4	78.68	77.50	1	13,487	0.01%
2023/08/10	7	77.99	2	78.00	77.90	5	13,636	0.04%
2023/08/09	14.1	80.54	5	80.28	79.20	9.1	13,659	0.07%
2023/08/08	2	79.90	2.5	79.76	79.70	-0.5	13,666	0.00%
2023/08/07	3	80.43	2	80.15	80.50	1	13,852	0.01%
2023/08/04	2	80.65	0	0.00	80.70	2	13,957	0.01%
2023/08/02	1	80.10	1	80.40	80.10	0	13,997	0.00%
2023/08/01	3	81.07	1	81.10	81.00	2	13,969	0.01%
2023/07/31	15	82.41	13	83.20	82.00	2	13,957	0.01%
2023/07/28	8	81.35	5	80.78	81.60	3	13,918	0.02%
2023/07/27	13	80.55	25	79.99	81.00	-12	13,982	-0.09%
2023/07/26	11.2	78.55	8	78.90	77.70	3.2	13,895	0.02%
2023/07/25	8.3	78.97	12.1	78.83	79.80	-3.8	13,936	-0.03%
2023/07/24	15	76.70	1	77.00	76.20	14	13,873	0.10%
2023/07/21	16.6	77.71	2.1	77.92	77.40	14.5	13,893	0.10%
2023/07/20	19.1	78.16	2	78.95	78.20	17.1	14,010	0.12%
2023/07/19	4.1	80.05	3	79.57	79.00	1.1	13,983	0.01%
2023/07/18	11	81.72	4	82.88	80.20	7	14,165	0.05%
2023/07/17	8	83.96	14	84.67	84.40	-6	14,604	-0.04%
2023/07/14	4	86.78	9.2	86.58	85.50	-5.2	15,027	-0.03%
2023/07/13	4	82.73	17	83.16	84.00	-13	15,484	-0.08%
2023/07/12	6	80.08	13.1	80.52	80.20	-7.1	15,701	-0.04%
2023/07/11	11	80.41	0	0.00	80.00	11	16,083	0.07%
2023/07/10	8	81.86	3.2	82.27	81.30	4.8	16,401	0.03%
2023/07/07	1	82.50	4.1	82.75	82.30	-3.1	16,394	-0.02%
2023/07/06	6.1	83.59	21.2	83.40	83.50	-15.1	16,360	-0.09%
2023/07/05	10.9	82.22	6	82.37	81.80	4.9	16,184	0.03%
2023/07/04	11.4	82.80	7	83.04	82.40	4.4	16,023	0.03%
2023/07/03	9.9	82.04	1	83.00	81.80	8.9	16,017	0.06%
2023/06/30	5.6	82.76	15.1	82.81	82.60	-9.5	15,975	-0.06%
2023/06/29	10	80.98	5	80.78	80.50	5	15,906	0.03%
2023/06/28	10	81.20	3.4	81.01	80.80	6.6	15,888	0.04%
2023/06/27	4.3	80.63	5	79.60	79.40	-0.7	15,857	0.00%
2023/06/26	0	0.00	0.1	81.10	82.00	-0.1	15,917	0.00%
2023/06/21	1.2	82.50	1.2	83.36	82.00	0	16,007	0.00%
2023/06/20	26	83.71	5	83.02	83.10	21	16,009	0.13%
2023/06/19	3	83.40	1.2	83.18	83.40	1.9	16,067	0.01%
2023/06/16	17.3	86.05	9	86.14	83.70	8.3	16,268	0.05%
2023/06/15	11	87.61	2	87.65	87.70	9	16,050	0.06%
2023/06/14	4	87.45	1	87.10	87.40	3	16,092	0.02%
2023/06/13	1.1	87.73	2	88.80	87.10	-0.9	16,261	-0.01%
2023/06/12	9.1	87.41	2	87.50	86.80	7.1	16,486	0.04%
2023/06/09	14	87.70	10.3	87.50	87.80	3.8	16,587	0.02%
2023/06/08	15.5	88.47	3	87.60	87.10	12.5	16,894	0.07%
2023/06/07	12	89.12	25	89.98	89.70	-13	17,277	-0.08%
2023/06/06	16.3	88.92	9	88.91	88.50	7.3	17,427	0.04%
2023/06/05	10.2	91.29	7.2	92.46	90.60	3	17,463	0.02%
2023/06/02	12	90.81	19	90.96	90.60	-7	17,273	-0.04%
2023/06/01	22	91.65	40	91.19	89.60	-18	17,110	-0.11%
2023/05/31	12	86.47	13.1	86.76	87.60	-1.1	16,730	-0.01%
2023/05/30	47.1	87.92	51.2	87.50	86.60	-4.1	16,779	-0.02%
2023/05/29	1	82.80	2	83.40	82.80	-1	16,189	-0.01%
2023/05/26	15.1	83.60	15	83.01	82.20	0.1	16,720	0.00%
2023/05/25	32.1	83.89	27	84.47	83.40	5.1	16,790	0.03%
2023/05/24	0	0.00	3	84.97	85.30	-3	16,784	-0.02%
2023/05/23	7	84.64	20	83.90	83.70	-13	16,779	-0.08%
2023/05/22	25	84.12	77.3	83.04	84.20	-52.3	16,625	-0.31%
2023/05/19	1	80.70	7	80.80	80.40	-6	16,605	-0.04%
2023/05/18	24	80.37	24	81.41	81.80	0	17,232	0.00%
2023/05/17	5	80.46	5.2	80.67	81.10	-0.2	17,202	0.00%
2023/05/16	5	79.42	21	79.10	79.60	-16	16,929	-0.09%
2023/05/15	4	77.05	2	77.30	76.70	2	16,975	0.01%
2023/05/12	15.2	76.92	1	75.90	78.30	14.2	17,522	0.08%
2023/05/11	15.2	76.92	1	75.90	75.90	14.2	17,605	0.08%
2023/05/10	1	78.80	13	78.62	79.10	-12	17,858	-0.07%
2023/05/09	14	77.42	10	77.30	77.10	4	18,040	0.02%
2023/05/08	7	77.47	6	77.97	78.10	1	18,373	0.01%
2023/05/05	3	77.77	1	77.40	77.40	2	19,117	0.01%
2023/05/04	2.1	76.98	2	76.95	77.80	0.1	20,127	0.00%
2023/05/03	12	78.23	6.5	78.14	77.60	5.5	20,629	0.03%
2023/05/02	2	79.80	0.5	80.70	80.00	1.5	21,995	0.01%
2023/04/28	14	81.75	0	0.00	80.60	14	22,329	0.06%
2023/04/27	8	80.21	9	80.78	80.50	-1	22,911	0.00%
2023/04/26	6	79.13	13	79.35	79.80	-7	23,222	-0.03%
2023/04/25	20	80.49	8	79.45	78.50	12	23,224	0.05%
2023/04/24	12	79.17	25.1	80.43	80.90	-13.1	23,268	-0.06%
2023/04/21	12	80.13	13.1	80.91	80.30	-1.1	23,333	0.00%
2023/04/20	52	80.33	31.1	81.62	82.00	20.9	23,300	0.09%
2023/04/19	66	84.11	25.5	84.51	83.20	40.5	23,430	0.17%
2023/04/18	59.5	84.43	140.2	84.63	85.70	-80.7	23,376	-0.35%	大賣/
2023/04/17	29	80.32	46.4	81.13	81.80	-17.4	22,746	-0.08%
2023/04/14	32	77.80	59.5	79.29	79.10	-27.5	22,664	-0.12%
2023/04/13	27.5	77.61	41.2	77.99	77.60	-13.7	22,469	-0.06%
2023/04/12	12	75.17	20	75.78	75.60	-8	22,228	-0.04%
2023/04/11	17	75.10	28	75.45	74.70	-11	22,378	-0.05%
2023/04/10	1	74.00	0	74.80	74.80	1	22,442	0.00%
2023/04/07	6.1	74.30	1	74.40	74.30	5.1	22,682	0.02%
2023/04/06	4	73.35	4	73.93	73.70	0	22,946	0.00%
2023/03/31	7	75.30	0	0.00	75.20	7	23,097	0.03%
2023/03/30	0	0.00	10	76.92	76.50	-10	23,290	-0.04%
2023/03/29	0	0.00	12	75.28	75.60	-12	23,597	-0.05%
2023/03/28	13	74.72	10	75.52	74.50	3	24,135	0.01%
2023/03/27	33.7	76.94	7	75.74	75.50	26.7	24,251	0.11%
2023/03/24	2	78.30	21.9	78.20	78.80	-19.9	24,380	-0.08%
2023/03/23	43	76.98	51	77.40	77.50	-8	24,792	-0.03%
2023/03/22	37	77.48	2	77.25	76.40	35	25,520	0.14%
2023/03/21	38.1	77.77	28	78.03	77.30	10.1	25,958	0.04%
2023/03/20	6	75.80	12	75.90	75.80	-6	26,583	-0.02%
2023/03/17	15	75.01	5	75.62	75.70	10	26,757	0.04%
2023/03/16	3	74.70	0	0.00	73.90	3	27,143	0.01%
2023/03/15	12	76.65	8	76.99	75.90	4	27,463	0.01%
2023/03/14	14	74.91	11	75.27	75.50	3	27,639	0.01%
2023/03/13	9	74.53	30	75.51	76.00	-21	27,805	-0.08%
2023/03/10	22	73.27	17	74.05	72.40	5	28,035	0.02%
2023/03/09	26.5	76.62	5	76.36	76.00	21.5	28,440	0.08%
2023/03/08	14.2	77.70	1	77.60	77.60	13.2	29,589	0.04%
2023/03/07	3	79.43	8	79.29	79.20	-5	31,679	-0.02%
2023/03/06	5	78.38	14	78.91	79.00	-9	32,545	-0.03%
2023/03/03	29	78.64	22	78.60	78.10	7	33,580	0.02%
2023/03/02	79.2	79.09	22	78.72	78.80	57.2	33,809	0.17%
2023/03/01	31	82.23	39	82.72	81.60	-8	34,331	-0.02%
2023/02/24	85	81.55	78.1	82.03	81.30	6.9	34,926	0.02%
2023/02/23	46	78.35	40	78.97	80.00	6	35,006	0.02%
2023/02/22	39.1	78.52	14	78.41	78.10	25.1	35,078	0.07%
2023/02/21	15	81.07	13	81.88	80.90	2	35,210	0.01%
2023/02/20	32	80.56	24	80.34	80.60	8	35,453	0.02%
2023/02/17	37	80.30	38	80.98	80.00	-1	36,109	0.00%
2023/02/16	42	81.43	48.2	81.51	81.50	-6.2	36,232	-0.02%
2023/02/15	9	78.13	17	78.62	77.90	-8	35,580	-0.02%
2023/02/14	10	77.34	7.2	77.32	77.20	2.9	35,384	0.01%
2023/02/13	41	77.68	13	77.74	77.50	28	35,365	0.08%
2023/02/10	67.2	78.75	74	79.03	79.00	-6.9	35,162	-0.02%
2023/02/09	27	77.26	6	78.03	76.90	21	34,580	0.06%
2023/02/08	82.1	77.34	86	76.31	77.80	-3.9	34,426	-0.01%
2023/02/07	82	77.73	76	77.42	77.80	6	34,045	0.02%
2023/02/06	66.2	77.52	70	78.06	77.50	-3.8	33,809	-0.01%
2023/02/03	22.5	79.18	10	80.02	78.10	12.5	33,486	0.04%
2023/02/02	53.5	81.16	29	81.22	79.50	24.5	32,779	0.07%
2023/02/01	24.2	83.67	36.7	83.53	84.50	-12.5	31,891	-0.04%
2023/01/31	62	79.68	77.2	80.26	82.90	-15.2	31,435	-0.05%
2023/01/30	11	74.37	22.1	76.18	78.10	-11.1	30,031	-0.04%
2023/01/17	44	70.19	42.1	70.57	71.00	1.9	29,893	0.01%
2023/01/16	35	68.32	36.8	68.54	69.20	-1.8	29,626	-0.01%
2023/01/13	3.1	66.72	1.1	66.80	66.80	2.1	29,718	0.01%
2023/01/12	21	66.00	29.3	66.15	66.20	-8.3	29,684	-0.03%
2023/01/11	3.2	66.96	2.3	67.49	66.50	0.9	29,471	0.00%
2023/01/10	12	68.24	16	68.04	67.20	-4	29,388	-0.01%
2023/01/09	21	67.83	41	68.24	68.20	-20	29,198	-0.07%
2023/01/06	12	66.28	21.1	66.48	66.20	-9.1	28,481	-0.03%
2023/01/05	24.5	65.84	10	65.58	65.70	14.5	27,989	0.05%
2023/01/04	17	64.89	31	65.10	65.70	-14	27,698	-0.05%
2023/01/03	7	63.29	8	63.16	63.20	-1	27,350	0.00%
2022/12/30	3	62.20	2	62.40	62.00	1	27,175	0.00%
2022/12/29	3.2	61.04	4	61.15	61.40	-0.8	27,061	0.00%
2022/12/28	8	61.88	42	61.63	61.60	-34	26,892	-0.13%
2022/12/27	11	61.75	11	62.01	61.90	0	26,747	0.00%
2022/12/26	9.1	60.71	41.3	60.99	61.10	-32.2	26,468	-0.12%
2022/12/23	38	58.65	42	59.32	59.10	-4	26,197	-0.02%
2022/12/22	17.7	60.15	17	60.74	59.70	0.7	25,954	0.00%
2022/12/21	38.3	60.46	10	60.57	60.00	28.3	25,720	0.11%
2022/12/20	55	62.33	38.1	62.04	61.40	16.9	25,370	0.07%
2022/12/19	46	64.32	13	64.64	64.20	33	24,857	0.13%
2022/12/16	27.1	64.33	34	64.74	64.10	-7	24,654	-0.03%
2022/12/15	52	66.99	34.3	67.72	66.50	17.7	24,382	0.07%
2022/12/14	18	66.68	28.3	67.76	66.80	-10.3	23,822	-0.04%
2022/12/13	23	65.62	18	65.18	65.00	5	23,062	0.02%
2022/12/12	19	65.62	71.1	65.05	66.60	-52.1	22,467	-0.23%
2022/12/09	19.1	62.59	26	62.41	62.30	-7	21,593	-0.03%
2022/12/08	25.1	62.66	4	62.85	63.00	21.1	21,338	0.10%
2022/12/07	8	63.41	4	64.18	63.40	4	20,901	0.02%
2022/12/06	45	65.30	31	64.85	64.90	14	20,373	0.07%
2022/12/05	28	67.18	10	67.05	66.90	18	19,893	0.09%
2022/12/02	34	67.56	117.3	66.97	66.70	-83.2	19,576	-0.43%	大賣/
2022/12/01	107.1	67.21	73.2	67.45	67.90	33.9	18,949	0.18%	大買/
2022/11/30	72.3	64.80	66	65.14	65.20	6.3	18,126	0.03%
2022/11/29	156.4	66.20	178.6	66.39	63.70	-22.2	16,812	-0.13%	大買/大賣/
2022/11/28	50	62.76	56.6	62.60	64.80	-6.6	14,714	-0.05%
2022/11/25	60.1	60.15	61.4	60.14	60.60	-1.3	14,089	-0.01%
2022/11/24	29.3	57.13	16	57.37	57.70	13.3	12,958	0.10%
2022/11/23	62	56.94	74.3	56.93	57.10	-12.3	12,521	-0.10%
2022/11/22	55	54.56	34	54.38	54.90	21	11,541	0.18%
2022/11/21	24	52.30	60.6	52.52	54.10	-36.6	10,587	-0.35%
2022/11/18	16	49.27	7	49.20	49.20	9	9,933	0.09%
2022/11/17	20	50.95	31	51.57	50.20	-11	9,704	-0.11%
2022/11/16	23	49.84	30	50.15	50.90	-7	9,257	-0.08%
2022/11/15	27	49.45	43	50.26	51.10	-16	8,791	-0.18%
2022/11/14	17	47.95	54.2	48.96	49.50	-37.2	7,961	-0.47%
2022/11/10	4	44.43	3	45.37	44.40	1	7,462	0.01%
2022/11/09	12	44.91	3.1	45.70	44.80	8.9	7,416	0.12%
2022/11/08	3	45.55	0	0.00	45.35	3	7,303	0.04%
2022/11/07	2	45.55	4	45.64	45.75	-2	7,330	-0.03%
2022/11/04	7	44.64	9.3	44.72	45.05	-2.3	7,310	-0.03%
2022/11/03	8	44.54	3	44.53	44.45	5	7,270	0.07%
2022/11/02	14	45.54	1.1	46.19	45.20	12.9	7,337	0.18%
2022/11/01	2	45.38	17	45.69	45.60	-15	7,586	-0.20%
2022/10/31	9	45.84	4	46.19	45.60	5	7,566	0.07%
2022/10/28	5	46.03	2	46.15	45.75	3	7,556	0.04%
2022/10/27	4	45.15	17.2	45.99	46.55	-13.2	7,447	-0.18%
2022/10/26	2	44.80	106.1	44.52	44.40	-104.1	7,331	-1.42%	大賣/鉅額交易
2022/10/25	18	44.29	0	0.00	44.30	18	7,207	0.25%
2022/10/24	108	45.76	22	45.88	46.00	86	6,936	1.24%	大買/
2022/10/21	12.3	44.85	20.1	44.22	45.05	-7.8	6,516	-0.12%
2022/10/20	5	41.38	0	0.00	41.35	5	5,996	0.08%
2022/10/19	0	0.00	4	43.29	43.00	-4	5,965	-0.07%
2022/10/18	4.1	42.95	33	43.02	42.80	-29	6,023	-0.48%
2022/10/17	1.2	43.30	4	43.40	43.45	-2.8	6,156	-0.05%
2022/10/14	1.2	42.54	2	42.95	42.80	-0.8	6,177	-0.01%
2022/10/13	3	41.15	3	42.12	41.05	0	6,136	0.00%
2022/10/12	4	41.15	2	41.00	41.05	2	6,071	0.03%
2022/10/11	1	40.85	0	0.00	40.80	1	6,175	0.02%
2022/10/07	1.1	42.85	4	43.10	42.90	-2.9	6,221	-0.05%
2022/10/06	0	0.00	1	42.00	41.25	-1	6,295	-0.02%
2022/10/05	1	41.30	1	41.60	41.20	0	6,646	0.00%
2022/10/04	1	41.10	0	0.00	41.20	1	6,824	0.01%
2022/09/28	1	41.50	1	41.20	41.20	0	7,355	0.00%
2022/09/27	1	42.95	0	0.00	42.65	1	7,378	0.01%
2022/09/26	3	42.85	16	41.89	41.85	-13	7,436	-0.17%
2022/09/23	0	0.00	2	43.60	42.85	-2	7,635	-0.03%
2022/09/22	2	43.60	16	42.68	43.45	-14	7,823	-0.18%
2022/09/20	0	0.00	4	43.10	43.30	-4	8,266	-0.05%
2022/09/16	7.1	42.15	0	0.00	41.95	7.1	8,792	0.08%
2022/09/15	0	0.00	1	42.20	42.05	-1	9,548	-0.01%
2022/09/14	3	41.87	4	41.64	42.20	-1	9,969	-0.01%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0.1	42.20	32	42.40	42.30	-32	10,661	-0.30%
2022/09/08	2	42.05	0	0.00	42.35	2	10,844	0.02%
2022/09/07	1	42.30	0	0.00	41.85	1	11,040	0.01%
2022/09/06	8	42.48	8	42.16	42.05	0	11,057	0.00%
2022/09/05	45	43.52	4	44.25	43.40	41	11,033	0.37%
2022/09/02	9	43.04	22	42.96	43.85	-13	11,015	-0.12%
2022/09/01	46	43.10	24	43.15	43.20	22	10,804	0.20%
2022/08/31	0	0.00	7	41.16	41.25	-7	10,484	-0.07%
2022/08/30	2	40.60	0	0.00	40.60	2	10,489	0.02%
2022/08/29	7	40.23	0	0.00	40.15	7	10,523	0.07%
2022/08/26	9	40.71	3	41.03	41.00	6	10,537	0.06%
2022/08/25	2	39.95	18	40.05	39.85	-16	10,558	-0.15%
2022/08/24	0	0.00	1	40.85	40.70	-1	10,758	-0.01%
2022/08/23	5	41.01	0	0.00	40.85	5	10,817	0.05%
2022/08/22	14	40.89	2	40.95	40.85	12	10,847	0.11%
2022/08/19	8	41.33	0	0.00	41.30	8	10,809	0.07%
2022/08/18	9.1	41.50	2	41.55	41.50	7.1	10,867	0.07%
2022/08/17	5	42.05	1	42.20	41.95	4	10,930	0.04%
2022/08/16	2	42.35	2	42.48	42.40	0	10,886	0.00%
2022/08/15	5	42.49	4	42.58	42.55	1	10,870	0.01%
2022/08/12	1	41.85	2	42.43	42.40	-1	10,881	-0.01%
2022/08/11	6	41.94	2	42.15	41.80	4	10,866	0.04%
2022/08/10	10	41.98	14	42.17	41.95	-4	10,869	-0.04%
2022/08/09	5.1	41.65	3	42.28	42.20	2.1	10,889	0.02%
2022/08/08	19	40.53	5.3	41.07	41.45	13.7	10,907	0.13%
2022/08/05	4	43.90	1	44.15	43.80	3	10,664	0.03%
2022/08/04	10.1	43.52	1	43.75	43.25	9.1	10,610	0.09%
2022/08/03	3	44.37	1	44.60	44.05	2	10,503	0.02%
2022/08/02	3	45.02	2	45.25	45.10	1	10,414	0.01%
2022/08/01	1	45.40	11	45.42	45.55	-10	10,361	-0.10%
2022/07/29	1.1	45.75	1	45.30	45.75	0.1	10,334	0.00%
2022/07/28	3	45.48	3	45.90	45.45	0	10,296	0.00%
2022/07/27	1	45.55	3	45.78	46.20	-2	10,234	-0.02%
2022/07/26	6	45.61	2	45.50	45.55	4	10,166	0.04%
2022/07/25	8	44.98	9.6	45.50	45.80	-1.6	10,061	-0.02%
2022/07/22	4	45.71	11	45.93	45.95	-7	9,867	-0.07%
2022/07/21	3.1	46.57	4	46.85	46.95	-0.9	9,614	-0.01%
2022/07/20	1	47.50	0	0.00	47.50	1	9,444	0.01%
2022/07/19	10	47.96	6	47.85	48.05	4	9,371	0.04%
2022/07/18	0	0.00	6.1	48.24	48.50	-6.1	9,321	-0.07%
2022/07/15	7	48.04	4	48.03	48.00	3	9,207	0.03%
2022/07/14	8	49.16	8	48.81	49.00	0	9,075	0.00%
2022/07/13	15.3	48.56	18.2	48.72	49.00	-2.9	8,896	-0.03%
2022/07/12	13	46.17	12.1	46.69	46.90	0.9	8,479	0.01%
2022/07/11	18	46.40	24	46.13	46.10	-6	8,246	-0.07%
2022/07/08	14	44.19	9.5	44.87	44.70	4.5	8,045	0.06%
2022/07/07	3	42.95	2	43.65	43.70	1	7,907	0.01%
2022/07/06	3	43.23	6	42.75	42.50	-3	7,786	-0.04%
2022/07/05	3	44.42	3	44.50	44.50	0	7,651	0.00%
2022/07/04	8.2	44.87	0	0.00	44.40	8.2	7,573	0.11%
2022/07/01	7	45.26	30	45.30	44.40	-23	7,468	-0.31%
2022/06/30	22	47.32	7	47.42	47.20	15	7,202	0.21%
2022/06/29	8.1	47.67	2	47.40	47.50	6.1	6,978	0.09%
2022/06/28	8	48.63	2	49.75	48.35	6	6,707	0.09%
2022/06/27	10	49.42	14	49.21	50.20	-4	6,443	-0.06%
2022/06/24	12	50.03	19	50.11	50.00	-7	6,089	-0.11%
2022/06/23	59	50.72	56	50.79	50.50	3	5,800	0.05%
2022/06/22	14	49.48	25	49.08	49.10	-11	4,986	-0.22%
2022/06/21	26	48.80	31	47.99	49.75	-5	4,553	-0.11%
2022/06/20	13	45.28	12	45.62	45.30	1	3,987	0.03%
2022/06/17	46	46.03	7.2	46.19	46.10	38.8	3,770	1.03%
2022/06/16	11	46.14	26	46.46	45.80	-15	3,557	-0.42%
2022/06/15	4	45.64	0.5	45.27	45.40	3.6	3,336	0.11%
2022/06/14	7.4	44.43	1	44.75	44.80	6.4	3,285	0.19%
2022/06/13	3	45.83	21.4	45.86	45.40	-18.4	3,201	-0.57%
2022/06/10	1	44.70	4	44.70	45.40	-3	3,116	-0.10%
2022/06/09	16	45.11	2.7	44.83	45.20	13.4	3,089	0.43%
2022/06/07	1.3	44.76	1	44.80	44.35	0.3	3,070	0.01%
2022/06/06	6.4	44.92	10	44.70	44.70	-3.7	3,007	-0.12%
2022/06/02	13.4	45.44	8	45.24	45.15	5.4	3,005	0.18%
2022/06/01	17	45.26	17.1	45.70	45.80	-0.1	2,937	0.00%
2022/05/31	4.1	44.02	8	43.93	44.45	-3.9	2,668	-0.15%
2022/05/30	1	43.40	0	0.00	43.70	1	2,530	0.04%
2022/05/27	0	0.00	1	43.40	43.30	-1	2,472	-0.04%
2022/05/26	7	43.59	7	43.79	43.15	0	2,442	0.00%
2022/05/25	1	43.20	1	43.20	43.15	0	2,352	0.00%
2022/05/24	0.2	41.80	0	0.00	42.15	0.2	2,309	0.01%
2022/05/23	0.2	41.95	0	0.00	42.10	0.2	2,264	0.01%
2022/05/20	0	0.00	1	42.30	41.95	-1	2,280	-0.04%
2022/05/19	0	0.00	1	42.30	42.20	-1	2,270	-0.04%
2022/05/18	10	42.05	1	42.05	42.05	9	2,204	0.41%
2022/05/16	0	0.00	7.1	41.57	42.00	-7.1	2,128	-0.33%
2022/05/13	0	0.00	1	40.05	40.10	-1	1,945	-0.05%
2022/05/12	0.1	38.00	0	0.00	38.10	0.1	1,868	0.00%
2022/05/10	2	38.45	0	0.00	38.65	2	1,859	0.11%
2022/04/28	1	39.65	0	0.00	39.60	1	1,960	0.05%
2022/04/22	2	40.80	4	41.21	41.20	-2	2,099	-0.10%
2022/04/21	2	41.45	0	0.00	41.10	2	2,154	0.09%
2022/04/20	0	0.00	2	41.05	40.95	-2	2,209	-0.09%
2022/04/18	0	0.00	2	40.00	40.00	-2	2,245	-0.09%
2022/04/15	0	0.00	1	40.75	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	2	40.78	40.50	-2	2,350	-0.09%
2022/04/01	1	40.30	0	0.00	40.35	1	2,797	0.04%
2022/03/30	0.4	40.70	0	0.00	40.65	0.4	2,877	0.02%
2022/03/28	0.1	40.10	0	0.00	40.10	0.1	2,875	0.00%
2022/03/23	0	0.00	1	40.55	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/21	4	40.00	2	39.95	39.95	2	3,002	0.07%
2022/03/17	2	39.65	1	39.60	39.60	1	3,024	0.03%
2022/03/16	0	0.00	0.6	39.10	39.00	-0.6	3,028	-0.02%
2022/03/11	0	0.00	1	39.15	39.05	-1	3,025	-0.03%
2022/03/10	0	0.00	1	40.00	40.30	-1	2,959	-0.03%
2022/03/08	2	39.18	0	0.00	38.90	2	2,973	0.07%
2022/03/07	1	39.70	0	0.00	39.70	1	2,936	0.03%
2022/03/03	0.1	41.25	0	0.00	41.25	0.1	2,969	0.00%
2022/02/24	0	0.00	13	40.77	40.70	-13	3,250	-0.40%
2022/02/22	4	42.10	0	0.00	41.75	4	3,515	0.11%
2022/02/21	0	0.00	1	42.75	42.75	-1	3,568	-0.03%
2022/02/17	19	42.16	0	0.00	42.25	19	3,963	0.48%
2022/02/15	0	0.00	2	41.55	41.55	-2	4,040	-0.05%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/08	0	0.00	3	42.05	42.05	-3	4,253	-0.07%
2022/02/07	1	41.75	0	0.00	41.75	1	4,312	0.02%
2022/01/26	0	0.00	0	40.85	40.80	0	4,330	0.00%
2022/01/21	1	41.35	0	0.00	41.35	1	4,537	0.02%
2022/01/19	3.1	42.18	0	0.00	41.80	3.1	4,576	0.07%
2022/01/18	2	42.85	0	0.00	42.75	2	4,557	0.04%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0.1	43.40	8	43.75	43.55	-7.9	4,736	-0.17%
2022/01/13	9	43.42	27	43.12	43.45	-18	4,898	-0.37%
2022/01/11	3	42.78	49	42.97	42.75	-46	5,175	-0.89%
2022/01/10	1	42.95	2	43.25	43.30	-1	5,515	-0.02%
2022/01/07	0	0.00	3	43.85	43.60	-3	5,730	-0.05%
2022/01/06	2	43.25	3	43.42	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	3	43.60	43.55	-3	5,988	-0.05%
2022/01/04	3	43.20	2	43.15	43.25	1	6,131	0.02%
2022/01/03	0	0.00	20	43.02	42.85	-20	6,645	-0.30%
2021/12/29	6	41.85	1	42.15	42.05	5	6,916	0.07%
2021/12/28	4	41.93	4	42.00	41.85	0	6,959	0.00%
2021/12/27	6	41.95	4	41.98	42.00	2	7,032	0.03%
2021/12/24	7	41.84	1	42.30	42.30	6	7,180	0.08%
2021/12/23	1	41.95	1	41.75	41.95	0	7,243	0.00%
2021/12/21	1	41.80	0	0.00	41.80	1	7,547	0.01%
2021/12/20	0	0.00	1	42.25	41.85	-1	7,868	-0.01%
2021/12/17	2	41.90	2	41.85	41.85	0	8,019	0.00%
2021/12/16	0	0.00	1	41.35	41.25	-1	8,246	-0.01%
2021/12/15	1	41.15	0	0.00	41.15	1	8,731	0.01%
2021/12/14	2	41.15	1	41.35	41.10	1	9,503	0.01%
2021/12/13	1	41.50	1	41.60	41.55	0	9,818	0.00%
2021/12/09	0	0.00	1	42.15	41.70	-1	10,150	-0.01%
2021/12/07	2	41.45	3	41.77	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	3	41.55	41.55	-3	10,137	-0.03%
2021/12/03	3	41.45	0	0.00	41.45	3	10,151	0.03%
2021/12/02	5	41.25	11	41.29	41.30	-6	10,165	-0.06%
2021/12/01	3	41.17	4	41.41	41.55	-1	10,150	-0.01%
2021/11/30	1	41.00	1	41.45	41.00	0	10,150	0.00%
2021/11/29	7	41.24	0	0.00	41.10	7	10,145	0.07%
2021/11/26	13	41.67	10	41.65	41.60	3	10,092	0.03%
2021/11/25	0	0.00	1	42.50	42.40	-1	10,021	-0.01%
2021/11/24	14	43.20	10	42.80	42.80	4	10,011	0.04%
2021/11/23	5	43.50	0	0.00	43.15	5	9,994	0.05%
2021/11/22	4	43.70	6	44.18	44.05	-2	9,908	-0.02%
2021/11/19	3	43.73	13	43.73	43.30	-10	9,740	-0.10%
2021/11/18	1	43.90	2	43.60	43.10	-1	9,587	-0.01%
2021/11/17	7	43.28	19	43.34	43.40	-12	9,523	-0.13%
2021/11/16	13	43.11	24	43.24	43.35	-11	9,379	-0.12%
2021/11/15	1	42.00	0	0.00	41.90	1	9,147	0.01%
2021/11/12	1	41.65	16	41.69	41.85	-15	9,137	-0.16%
2021/11/11	4	41.26	5	40.85	40.80	-1	9,095	-0.01%
2021/11/10	2	41.70	1	41.60	41.55	1	9,033	0.01%
2021/11/09	0	0.00	7	42.00	42.10	-7	9,018	-0.08%
2021/11/08	0	0.00	13	41.58	41.50	-13	8,969	-0.14%
2021/11/05	2	41.70	0	0.00	41.85	2	8,947	0.02%
2021/11/04	1	41.55	0	0.00	41.50	1	8,966	0.01%
2021/11/03	0	0.00	8	41.60	41.40	-8	8,918	-0.09%
2021/11/02	1	41.45	8	41.93	41.50	-7	8,965	-0.08%
2021/11/01	3	41.35	0	0.00	41.35	3	8,871	0.03%
2021/10/29	4	41.23	40	41.46	41.10	-36	8,813	-0.41%
2021/10/28	2	42.10	1	41.90	41.90	1	8,730	0.01%
2021/10/27	2	42.23	4	42.21	42.25	-2	8,705	-0.02%
2021/10/26	2	42.38	10	42.40	42.40	-8	8,666	-0.09%
2021/10/25	0	0.00	1.2	42.76	42.70	-1.2	8,597	-0.01%
2021/10/22	21	42.59	11	42.20	42.20	10	8,522	0.12%
2021/10/21	8	41.77	13	42.85	43.10	-5	8,420	-0.06%
2021/10/20	22	42.09	6	41.38	41.40	16	8,208	0.19%
2021/10/19	15.2	42.38	1	41.95	41.90	14.2	8,091	0.18%
2021/10/18	25.1	43.43	17	43.47	42.15	8.1	7,879	0.10%
2021/10/15	3.1	43.83	13	43.77	44.25	-9.9	7,551	-0.13%
2021/10/14	3	43.00	2	43.45	42.95	1	7,346	0.01%
2021/10/13	2	42.68	3	43.15	43.65	-1	7,244	-0.01%
2021/10/12	18	43.64	30	43.64	42.70	-12	7,081	-0.17%
2021/10/08	112.1	44.35	68	44.29	44.20	44.1	6,883	0.64%	大買/
2021/10/07	34	42.67	58	42.83	43.05	-24	6,326	-0.38%
2021/10/06	49	42.16	14	42.04	42.15	35	6,118	0.57%
2021/10/05	12	40.04	1	39.80	40.30	11	5,905	0.19%
2021/10/04	3	40.67	6	40.58	40.60	-3	5,852	-0.05%
2021/10/01	14	41.37	9	40.73	40.25	5	5,782	0.09%
2021/09/30	12	42.15	3	42.53	42.70	9	5,642	0.16%
2021/09/29	6	42.11	3	42.28	42.00	3	5,550	0.05%
2021/09/28	20	42.30	4	42.69	42.80	16	5,453	0.29%
2021/09/27	123	44.26	68	43.46	43.10	55	5,411	1.02%	大買/
2021/09/24	23	43.65	30	43.71	44.00	-7	5,138	-0.14%
2021/09/23	51	43.25	23	43.76	43.80	28	4,989	0.56%
2021/09/22	106	43.69	25	43.83	43.70	81	4,756	1.70%	大買/
2021/09/17	110.1	42.58	130.3	43.59	43.95	-20.2	4,291	-0.47%	大買/大賣/
2021/09/16	24	41.09	75	41.09	41.15	-51	3,610	-1.41%
2021/09/15	95	39.90	20	39.84	40.30	75	3,399	2.21%
2021/09/14	2	37.85	0	0.00	38.25	2	3,195	0.06%
2021/09/13	4	37.89	7	37.90	38.05	-3	3,189	-0.09%
2021/09/10	0	0.00	2	37.10	37.15	-2	3,229	-0.06%
2021/09/09	3	36.90	0	0.00	36.85	3	3,326	0.09%
2021/09/08	0.5	37.00	0	0.00	36.90	0.5	3,339	0.01%
2021/09/03	0	0.00	1	38.10	38.10	-1	3,381	-0.03%
2021/09/01	1	37.95	2	37.90	38.00	-1	3,369	-0.03%
2021/08/30	2	38.10	0	0.00	38.10	2	3,373	0.06%
2021/08/27	3	37.90	5	37.74	38.00	-2	3,369	-0.06%
2021/08/26	2	37.80	3	37.45	37.45	-1	3,367	-0.03%
2021/08/25	3	37.30	0	0.00	37.30	3	3,369	0.09%
2021/08/20	9	36.34	2	36.55	36.35	7	3,439	0.20%
2021/08/18	0	0.00	1	37.00	37.55	-1	3,469	-0.03%
2021/08/17	5.3	37.55	5	37.60	37.00	0.3	3,480	0.01%
2021/08/16	0.5	38.00	0	0.00	37.80	0.5	3,481	0.01%
2021/08/13	2	38.70	0	0.00	38.50	2	3,483	0.06%
2021/08/10	3	39.45	0	0.00	39.40	3	3,646	0.08%
2021/08/09	0	0.00	0.1	40.25	40.35	-0.1	3,746	0.00%
2021/08/06	0	0.00	4	41.08	40.90	-4	3,899	-0.10%
2021/08/04	3	39.97	3	39.70	40.00	0	4,156	0.00%
2021/08/02	0	0.00	2	39.90	40.30	-2	4,323	-0.05%
2021/07/30	1	40.00	0	0.00	39.90	1	4,420	0.02%
2021/07/29	1	40.10	1	40.30	40.25	0	4,468	0.00%
2021/07/28	3	39.93	0	0.00	39.70	3	4,571	0.07%
2021/07/27	2	40.90	2	41.35	40.40	0	4,794	0.00%
2021/07/26	2	41.05	2	41.45	40.85	0	4,940	0.00%
2021/07/22	1	41.05	2	40.95	40.70	-1	5,087	-0.02%
2021/07/21	3	40.02	8	40.70	40.00	-5	5,135	-0.10%
2021/07/20	2	41.03	3	40.87	40.60	-1	5,149	-0.02%
2021/07/19	3	41.85	0	0.00	41.35	3	5,206	0.06%
2021/07/16	4	42.70	9	42.71	42.50	-5	5,419	-0.09%
2021/07/15	2	41.98	1	41.80	41.75	1	5,568	0.02%
2021/07/14	4	41.61	2	41.95	41.15	2	5,798	0.03%
2021/07/13	2	42.15	11	42.36	42.00	-9	5,921	-0.15%
2021/07/12	2	41.80	3	42.42	42.50	-1	6,040	-0.02%
2021/07/09	1	41.85	5	42.16	41.95	-4	6,373	-0.06%
2021/07/08	2	42.35	0	0.00	42.00	2	6,864	0.03%
2021/07/06	0	0.00	3	42.97	42.70	-3	7,871	-0.04%
2021/07/05	1	43.65	6	43.52	42.80	-5	8,124	-0.06%
2021/07/02	3	43.05	18	43.06	43.00	-15	8,189	-0.18%
2021/07/01	1	42.75	1	42.95	42.15	0	8,194	0.00%
2021/06/30	0	0.00	0.5	42.40	42.60	-0.5	8,237	-0.01%
2021/06/29	0	0.00	3	42.37	42.30	-3	8,331	-0.04%
2021/06/28	0	0.00	0.6	42.30	42.50	-0.6	8,484	-0.01%
2021/06/25	10	42.76	5.4	42.58	42.50	4.6	8,515	0.05%
2021/06/24	15	42.31	7	42.31	42.75	8	8,614	0.09%
2021/06/23	2	41.50	11	41.38	41.60	-9	8,997	-0.10%
2021/06/21	4.1	39.75	5	40.70	39.50	-0.9	10,778	-0.01%
2021/06/18	0	0.00	3	40.62	40.50	-3	10,830	-0.03%
2021/06/16	0	0.00	2	40.10	40.05	-2	10,903	-0.02%
2021/06/15	3.1	39.40	0	0.00	39.40	3.1	11,015	0.03%
2021/06/11	1	40.05	3	39.93	39.65	-2	11,273	-0.02%
2021/06/09	4	39.54	0	0.00	39.35	4	11,374	0.04%
2021/06/08	0	0.00	1	39.90	39.65	-1	11,406	-0.01%
2021/06/07	3	39.87	0	0.00	39.80	3	11,473	0.03%
2021/06/04	1	40.00	2	40.15	40.15	-1	11,526	-0.01%
2021/06/03	10	40.24	1	40.45	40.10	9	11,617	0.08%
2021/06/01	1	39.75	1	40.10	40.10	0	11,728	0.00%
2021/05/31	1.1	39.78	0	0.00	39.45	1.1	11,793	0.01%
2021/05/28	0	0.00	5	39.67	39.70	-5	11,827	-0.04%
2021/05/27	11	38.86	2	38.80	38.80	9	11,868	0.08%
2021/05/26	2	39.30	1	39.70	39.80	1	11,895	0.01%
2021/05/25	1	39.80	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/21	5	39.40	5	39.40	39.20	0	12,377	0.00%
2021/05/20	0	0.00	1	38.90	38.60	-1	12,562	-0.01%
2021/05/18	5	37.48	10	38.22	38.85	-5	12,797	-0.04%
2021/05/17	8	36.31	0	0.00	36.00	8	12,762	0.06%
2021/05/14	5	39.58	3	40.40	38.90	2	12,672	0.02%
2021/05/13	1	37.35	0	0.00	38.40	1	12,556	0.01%
2021/05/12	7.1	37.89	4.3	38.04	38.10	2.8	12,478	0.02%
2021/05/11	3	41.25	3	40.62	40.60	0	12,357	0.00%
2021/05/10	1	43.25	1	43.20	43.20	0	12,322	0.00%
2021/05/07	0	0.00	3	42.18	42.90	-3	12,358	-0.02%
2021/05/06	1	40.95	2	41.23	40.55	-1	12,440	-0.01%
2021/05/05	6.1	40.10	1	40.95	40.40	5.1	12,720	0.04%
2021/05/04	6.1	40.58	8.6	41.52	40.50	-2.5	12,698	-0.02%
2021/05/03	18.1	43.53	8	43.56	42.95	10.1	12,571	0.08%
2021/04/29	0	0.00	4	45.48	45.40	-4	12,565	-0.03%
2021/04/28	1	45.00	0	0.00	45.15	1	12,567	0.01%
2021/04/27	0.3	45.50	1.3	45.56	45.60	-1	12,645	-0.01%
2021/04/26	1.2	44.83	2	44.90	44.75	-0.8	12,694	-0.01%
2021/04/23	8	44.78	2	44.95	44.60	6	12,780	0.05%
2021/04/22	7.1	45.24	15	44.97	44.35	-8	12,901	-0.06%
2021/04/21	5	46.95	3	46.50	46.50	2	12,842	0.02%
2021/04/20	2	47.28	17	47.76	47.85	-15	12,734	-0.12%
2021/04/19	4	46.41	9	46.36	46.40	-5	12,771	-0.04%
2021/04/16	1	45.40	4	45.75	45.65	-3	12,810	-0.02%
2021/04/15	6.1	46.02	3	45.77	45.55	3.1	12,884	0.02%
2021/04/14	42.3	47.36	20	47.59	47.20	22.3	12,794	0.17%
2021/04/13	12	47.05	28.3	47.53	46.80	-16.3	13,010	-0.13%
2021/04/12	8	46.34	30	46.27	46.30	-22	12,787	-0.17%
2021/04/09	7	45.02	13.5	44.67	44.70	-6.5	13,190	-0.05%
2021/04/08	9	44.12	2	44.18	44.05	7	13,439	0.05%
2021/04/07	3	44.02	2.5	43.95	43.95	0.5	13,403	0.00%
2021/04/06	2.7	44.31	4	44.05	44.00	-1.3	13,536	-0.01%
2021/04/01	12	43.93	2.5	44.00	44.45	9.5	14,220	0.07%
2021/03/31	24	44.18	1	43.70	44.05	23	14,437	0.16%
2021/03/30	9	43.24	1	43.25	43.35	8	14,258	0.06%
2021/03/29	7	43.11	5	43.66	43.45	2	14,224	0.01%
2021/03/26	27	43.81	10	43.96	43.25	17	14,084	0.12%
2021/03/25	33	46.03	55	46.26	45.10	-22	13,578	-0.16%
2021/03/24	55	45.19	86	44.84	46.65	-31	12,788	-0.24%
2021/03/23	12	42.82	15	42.44	42.45	-3	11,679	-0.03%
2021/03/22	4	41.94	1	41.65	42.45	3	11,591	0.03%
2021/03/19	6	42.18	1	42.15	42.10	5	11,540	0.04%
2021/03/18	3	43.10	0	43.60	42.80	3	11,438	0.03%
2021/03/17	7	44.07	13	43.94	43.30	-6	11,313	-0.05%
2021/03/16	0	0.00	0.1	42.60	42.75	-0.1	11,058	0.00%
2021/03/15	1	42.30	0	0.00	42.25	1	10,985	0.01%
2021/03/12	8	42.54	0	0.00	42.50	8	10,965	0.07%
2021/03/11	0	0.00	150	42.62	42.40	-150	10,998	-1.36%	大賣/鉅額交易
2021/03/10	3	42.60	5	42.85	42.35	-2	10,968	-0.02%
2021/03/09	3	42.50	4	41.95	42.85	-1	10,911	-0.01%
2021/03/08	5	42.54	8	43.01	42.10	-3	10,839	-0.03%
2021/03/05	6	41.72	0	0.00	41.50	6	10,725	0.06%
2021/03/04	0	0.00	2	41.85	41.60	-2	10,714	-0.02%
2021/03/03	2	41.38	0	0.00	41.85	2	10,655	0.02%
2021/03/02	10	42.16	5	42.51	41.20	5	10,597	0.05%
2021/02/26	17	41.88	1	42.05	41.65	16	10,553	0.15%
2021/02/25	29	42.81	6	42.91	42.60	23	10,566	0.22%
2021/02/24	6	42.12	7	42.62	41.40	-1	10,518	-0.01%
2021/02/23	51	43.50	12	43.44	43.55	39	10,325	0.38%
2021/02/22	16	43.10	20.2	43.14	42.90	-4.2	10,227	-0.04%
2021/02/19	104	42.02	2	43.40	43.70	102	10,159	1.00%	大買/鉅額交易
2021/02/18	12	40.80	2.7	41.19	41.10	9.3	9,965	0.09%
2021/02/17	0	0.00	1	41.15	40.90	-1	10,053	-0.01%
2021/02/03	0	0.00	1	41.05	40.95	-1	9,973	-0.01%
2021/02/01	1.1	40.45	2.1	40.21	40.45	-1	9,892	-0.01%
2021/01/29	0	0.00	1	41.75	40.90	-1	9,858	-0.01%
2021/01/28	15	41.73	1	42.45	41.35	14	9,789	0.14%
2021/01/27	9	42.23	7	42.72	43.20	2	9,589	0.02%
2021/01/26	0	0.00	1	41.30	41.10	-1	9,261	-0.01%
2021/01/25	5	42.28	3	42.40	41.95	2	9,225	0.02%
2021/01/22	1	43.20	0	0.00	43.20	1	9,197	0.01%
2021/01/21	4.5	41.51	6	41.42	40.95	-1.5	9,061	-0.02%
2021/01/20	4	42.16	25	42.34	41.45	-21	8,987	-0.23%
2021/01/19	16	43.32	4.6	43.45	43.05	11.4	8,845	0.13%
2021/01/18	17	43.22	3	43.47	43.55	14	8,730	0.16%
2021/01/15	8.3	43.03	2	43.25	42.75	6.3	8,578	0.07%
2021/01/14	26	44.68	5.1	45.15	44.30	20.9	8,366	0.25%
2021/01/13	0	0.00	10.7	44.82	44.45	-10.7	8,162	-0.13%
2021/01/12	16.6	44.55	3.3	45.12	43.95	13.3	8,071	0.17%
2021/01/11	7.1	46.63	2	47.00	46.80	5.1	7,913	0.06%
2021/01/08	6.3	46.84	9	47.13	46.55	-2.7	7,853	-0.03%
2021/01/07	11	48.93	20	48.58	48.00	-9	7,662	-0.12%
2021/01/06	25	49.63	23	50.63	49.00	2	7,415	0.03%
2021/01/05	21.1	49.84	17	49.21	48.85	4.1	6,700	0.06%
2021/01/04	45	49.25	41.4	49.84	50.90	3.6	6,279	0.06%
2020/12/31	10	46.05	29.2	45.53	46.90	-19.2	5,551	-0.35%
2020/12/30	11	42.26	10.2	42.70	42.85	0.8	5,130	0.02%
2020/12/29	15.1	42.87	8.3	43.15	42.20	6.8	5,130	0.13%
2020/12/28	124.4	43.01	126	43.36	43.50	-1.6	4,966	-0.03%	大買/大賣/
2020/12/25	8	40.72	39	39.89	41.05	-31	4,236	-0.73%
2020/12/24	13	37.65	5	37.60	37.35	8	3,943	0.20%
2020/12/23	12	36.89	9	37.37	37.20	3	3,965	0.08%
2020/12/22	1	38.30	1	37.00	37.00	0	3,990	0.00%
2020/12/21	7	37.39	0	0.00	37.25	7	3,955	0.18%
2020/12/16	0	0.00	0.4	36.85	37.50	-0.4	4,059	-0.01%
2020/12/15	1	36.50	1	36.85	36.50	0	4,114	0.00%
2020/12/11	1	36.75	7.3	36.88	36.80	-6.3	4,351	-0.14%
2020/12/10	0	0.00	1	37.50	37.65	-1	4,463	-0.02%
2020/12/08	4	37.70	0	0.00	37.65	4	4,692	0.09%
2020/12/07	1	37.50	0	0.00	37.65	1	4,911	0.02%
2020/12/04	6	38.29	1	38.40	38.45	5	5,046	0.10%
2020/12/03	1	38.40	0	0.00	38.25	1	5,035	0.02%
2020/12/02	0	0.00	2	38.38	38.55	-2	5,096	-0.04%
2020/12/01	0	0.00	1	38.70	38.80	-1	5,203	-0.02%
2020/11/30	2	39.00	3	39.00	39.00	-1	5,256	-0.02%
2020/11/27	7	38.79	1	38.90	39.35	6	5,360	0.11%
2020/11/26	12	39.23	0	0.00	39.20	12	5,594	0.21%
2020/11/25	3	39.35	55	39.33	39.50	-52	5,902	-0.88%
2020/11/24	5	39.23	1	39.70	38.75	4	6,017	0.07%
2020/11/23	29	40.18	8	40.38	40.10	21	6,060	0.35%
2020/11/20	3	39.10	4	39.70	40.05	-1	6,286	-0.02%
2020/11/19	2	39.20	0	0.00	38.90	2	6,314	0.03%
2020/11/18	5	39.32	5.7	38.87	39.00	-0.7	6,319	-0.01%
2020/11/16	5	36.45	8	37.15	37.70	-3	6,399	-0.05%
2020/11/13	1	36.40	1	36.35	36.25	0	6,375	0.00%
2020/11/12	1	35.50	0	0.00	36.00	1	6,632	0.02%
2020/11/11	0	0.00	4	35.79	35.90	-4	6,804	-0.06%
2020/11/10	3	35.00	13	35.06	35.05	-10	6,818	-0.15%
2020/11/09	12.1	34.57	1	34.30	34.50	11.1	6,897	0.16%
2020/11/06	1	33.90	0	0.00	34.00	1	7,052	0.01%
2020/11/02	2.2	34.56	5	35.25	34.90	-2.8	7,806	-0.04%
2020/10/30	2	35.73	0	0.00	35.60	2	7,864	0.03%
2020/10/29	1	37.60	0	0.00	37.55	1	7,849	0.01%
2020/10/27	0	0.00	0.6	38.30	38.20	-0.6	7,957	-0.01%
2020/10/26	50	38.60	0	0.00	38.30	50	8,080	0.62%
2020/10/21	1	38.05	2.2	38.11	38.20	-1.2	8,288	-0.01%
2020/10/20	3	38.10	5	38.10	38.30	-2	8,430	-0.02%
2020/10/19	36.1	39.91	38	39.76	38.00	-1.9	8,490	-0.02%
2020/10/06	0	0.00	3	23.77	23.95	-3	8,403	-0.04%
2020/09/24	5	22.50	0	0.00	22.55	5	8,931	0.06%
2020/09/22	4	23.79	1	23.45	23.40	3	8,809	0.03%
2020/09/21	0	0.00	10	24.10	24.30	-10	8,759	-0.11%
2020/09/18	40	24.25	0	0.00	24.30	40	8,856	0.45%
2020/09/17	0	0.00	0.1	23.60	23.75	-0.1	8,918	0.00%
2020/09/14	2	23.63	1	23.70	23.60	1	9,023	0.01%
2020/09/11	6	23.92	1	24.30	23.70	5	9,128	0.05%
2020/09/10	0	0.00	1.1	24.35	24.35	-1.1	9,194	-0.01%
2020/09/09	0	0.00	6	24.35	24.45	-6	9,265	-0.06%
2020/09/08	1	24.35	0	0.00	24.25	1	9,286	0.01%
2020/09/07	2	25.38	3	25.20	25.20	-1	9,275	-0.01%
2020/09/03	0	0.00	6.1	25.63	25.30	-6.1	9,458	-0.06%
2020/09/02	1	26.05	9	25.52	25.70	-8	9,787	-0.08%
2020/09/01	7	25.90	6.1	25.83	25.90	1	10,242	0.01%
2020/08/31	10	25.45	1	25.45	25.30	9	10,258	0.09%
2020/08/28	0	0.00	1	24.70	24.65	-1	10,694	-0.01%
2020/08/27	3	24.85	3	24.75	24.75	0	10,730	0.00%
2020/08/26	0	0.00	2	24.90	25.10	-2	10,706	-0.02%
2020/08/25	1	24.60	2	24.45	24.40	-1	10,706	-0.01%
2020/08/24	0	0.00	2	24.80	24.85	-2	10,717	-0.02%
2020/08/21	6	24.95	5	24.78	25.10	1	10,745	0.01%
2020/08/20	3	22.87	2	24.00	23.30	1	10,541	0.01%
2020/08/19	5	24.68	12	24.93	24.75	-7	10,319	-0.07%
2020/08/18	5	25.15	5	25.30	25.35	0	10,271	0.00%
2020/08/17	69	25.00	67	25.08	25.15	2	10,263	0.02%
2020/08/14	10	23.83	1	24.00	23.85	9	10,253	0.09%
2020/08/12	1	24.35	18	24.18	24.40	-17	11,160	-0.15%
2020/08/11	5	24.75	14	24.45	24.55	-9	11,315	-0.08%
2020/08/10	0	0.00	1	24.40	24.20	-1	11,238	-0.01%
2020/08/07	20	24.44	13	24.45	24.00	7	11,141	0.06%
2020/08/06	1	23.75	8	23.86	23.90	-7	10,896	-0.06%
2020/08/05	32	23.74	31	23.46	23.50	1	10,748	0.01%
2020/08/04	32	23.40	41	23.43	23.50	-9	10,813	-0.08%
2020/08/03	60	23.67	40	23.20	23.45	20	10,766	0.19%
2020/07/31	1	23.60	9	23.68	23.70	-8	10,628	-0.08%
2020/07/30	3	23.10	9	22.84	23.00	-6	10,275	-0.06%
2020/07/29	1	21.80	47	21.87	21.80	-46	10,056	-0.46%
2020/07/28	0	0.00	0.1	22.75	20.85	-0.1	10,052	0.00%
2020/07/24	46	21.21	4	21.45	21.10	42	10,072	0.42%
2020/07/21	0	0.00	51	21.91	21.90	-51	10,042	-0.51%
2020/07/20	0	0.00	1	21.55	21.40	-1	10,001	-0.01%
2020/07/17	40	21.60	0	0.00	21.45	40	10,058	0.40%
2020/07/16	0	0.00	40	21.90	21.80	-40	10,100	-0.40%
2020/07/14	5	21.40	6	21.56	21.55	-1	10,050	-0.01%
2020/07/13	4	21.24	12	21.26	21.45	-8	10,089	-0.08%
2020/07/10	2	21.23	6	20.90	21.10	-4	10,118	-0.04%
2020/07/09	5	21.15	0	0.00	21.10	5	10,131	0.05%
2020/07/08	45	21.53	0	0.00	21.40	45	10,172	0.44%
2020/07/07	2	22.18	46	22.15	22.25	-44	10,259	-0.43%
2020/07/06	2	21.10	41	21.05	21.25	-39	10,679	-0.37%
2020/07/03	5	21.35	7	21.27	21.20	-2	11,003	-0.02%
2020/07/02	6	21.35	34	21.31	21.25	-28	11,299	-0.25%
2020/06/30	40	21.30	0	0.00	21.55	40	11,996	0.33%
2020/06/29	12	21.15	8	20.98	21.15	4	12,611	0.03%
2020/06/24	5	21.87	3	22.15	21.90	2	12,541	0.02%
2020/06/23	34	22.33	30	22.10	22.15	4	12,518	0.03%
2020/06/19	0	0.00	30	22.50	22.50	-30	12,547	-0.24%
2020/06/18	38	22.75	21	22.53	22.50	17	12,504	0.14%
2020/06/17	41	22.89	36	23.15	22.90	5	12,471	0.04%
2020/06/16	20	22.58	36	22.69	22.80	-16	12,489	-0.13%
2020/06/15	36	22.29	20.3	22.74	22.10	15.8	12,420	0.13%
2020/06/12	26	22.19	1	22.20	22.25	25	12,415	0.20%
2020/06/11	28	23.34	5	22.95	22.70	23	12,296	0.19%
2020/06/10	16	23.59	133	23.59	23.85	-117	12,240	-0.96%	大賣/鉅額交易
2020/06/09	46	23.79	74	23.96	23.85	-28	12,160	-0.23%
2020/06/08	79	23.23	49	23.54	23.20	30	11,764	0.26%
2020/06/05	39	22.26	51	22.30	22.30	-12	11,237	-0.11%
2020/06/04	23	21.94	45.7	21.34	22.35	-22.7	11,126	-0.20%
2020/06/03	0	0.00	7	20.30	20.35	-7	10,578	-0.07%
2020/06/02	14	20.18	0	0.00	20.10	14	10,602	0.13%
2020/05/29	3	19.95	5	20.15	19.80	-2	10,614	-0.02%
2020/05/28	10	20.20	5	20.55	19.80	5	10,651	0.05%
2020/05/27	1	19.85	0	0.00	19.90	1	10,612	0.01%
2020/05/26	5	20.06	8	19.95	19.90	-3	10,745	-0.03%
2020/05/25	50	20.06	21	20.19	20.25	29	10,725	0.27%
2020/05/22	25.1	20.16	49	20.17	20.05	-23.9	10,719	-0.22%
2020/05/21	21	20.52	19	20.56	20.60	2	10,663	0.02%
2020/05/20	18	20.07	20	20.19	20.35	-2	10,541	-0.02%
2020/05/19	59	19.16	24	19.24	19.70	35	10,116	0.35%
2020/05/18	12	18.07	19	17.83	17.95	-7	9,692	-0.07%
2020/05/15	0	0.00	5	17.00	16.90	-5	9,511	-0.05%
2020/05/13	1	16.75	10	16.95	16.95	-9	9,527	-0.09%
2020/05/12	20	16.73	0	0.00	16.75	20	9,612	0.21%
2020/05/11	0	0.00	21	17.00	16.90	-21	9,800	-0.21%
2020/05/08	0	0.00	3	16.50	16.35	-3	10,006	-0.03%
2020/05/06	12	16.53	1	16.40	16.40	11	10,143	0.11%
2020/05/05	1	16.80	4	16.80	16.65	-3	10,113	-0.03%
2020/05/04	10	16.90	0	0.00	16.70	10	10,085	0.10%
2020/04/30	25	17.69	19	17.40	17.40	6	10,060	0.06%
2020/04/29	0	0.00	5	17.32	17.55	-5	9,996	-0.05%
2020/04/28	2	17.15	0	0.00	16.90	2	9,978	0.02%
2020/04/27	2	17.00	46	17.07	17.10	-44	9,904	-0.44%
2020/04/24	43	16.79	0	0.00	16.70	43	9,845	0.44%
2020/04/23	2	17.05	0	0.00	17.00	2	9,776	0.02%
2020/04/22	0	0.00	10	16.35	16.55	-10	9,690	-0.10%
2020/04/21	2	16.90	4	17.35	16.75	-2	9,616	-0.02%
2020/04/17	11	18.10	15	18.32	17.80	-4	9,427	-0.04%
2020/04/16	20	18.05	4	18.08	18.20	16	9,317	0.17%
2020/04/15	2	18.50	31	18.44	18.35	-29	9,244	-0.31%
2020/04/14	52	18.48	2	18.70	18.45	50	9,153	0.55%
2020/04/13	8	18.68	22	18.67	18.70	-14	9,024	-0.16%
2020/04/10	3	18.72	5	18.88	18.75	-2	8,882	-0.02%
2020/04/09	116	18.80	126	18.80	18.50	-10	8,637	-0.12%	大買/大賣/
2020/04/08	11	17.77	17	17.87	18.15	-6	7,968	-0.08%
2020/04/07	54	16.20	68	16.26	16.50	-14	7,539	-0.19%
2020/04/06	20	15.40	13.6	15.43	15.55	6.4	7,210	0.09%
2020/04/01	14	14.79	31	14.78	14.85	-17	6,853	-0.25%
2020/03/31	35	14.70	6	14.73	14.70	29	6,443	0.45%
2020/03/27	0	0.00	2	17.00	16.30	-2	5,786	-0.03%
2020/03/26	2.1	16.65	6	15.70	16.65	-4	5,713	-0.07%
2020/03/25	5	15.35	0	0.00	15.50	5	5,625	0.09%
2020/03/24	1	14.80	0	0.00	14.65	1	5,551	0.02%
2020/03/23	1	14.60	10	14.45	14.45	-9	5,505	-0.16%
2020/03/19	2	14.85	0	0.00	14.50	2	5,495	0.04%
2020/03/18	11	16.69	0	0.00	16.10	11	5,345	0.21%
2020/03/17	10	16.47	0	0.00	16.40	10	5,310	0.19%
2020/03/16	8	17.41	0	0.00	17.00	8	5,212	0.15%
2020/03/13	6	17.21	6	17.50	17.60	0	5,173	0.00%
2020/03/12	8	18.84	2	19.20	18.60	6	5,023	0.12%
2020/03/11	5	19.75	0	0.00	19.65	5	4,910	0.10%
2020/03/10	0	0.00	10	19.85	20.35	-10	4,867	-0.21%
2020/03/09	4	19.95	0	0.00	20.10	4	4,794	0.08%
2020/03/06	1	20.35	0	0.00	20.35	1	4,655	0.02%
2020/03/04	0	0.00	1	21.10	21.15	-1	4,486	-0.02%
2020/03/03	1	20.85	0	0.00	20.85	1	4,407	0.02%
2020/03/02	2	20.30	0	0.00	20.30	2	4,305	0.05%
2020/02/27	8	20.78	1	21.00	20.40	7	4,172	0.17%
2020/02/26	102	21.18	111	21.30	21.55	-9	4,034	-0.22%	大買/大賣/
2020/02/24	1	20.70	0	0.00	20.95	1	3,775	0.03%
2020/02/21	0	0.00	2	20.90	20.95	-2	3,682	-0.05%
2020/02/20	0	0.00	10	21.01	21.05	-10	3,614	-0.28%
2020/02/19	5	20.67	7	20.60	20.90	-2	3,444	-0.06%
2020/02/18	0	0.00	11	20.26	20.15	-11	3,365	-0.33%
2020/02/17	2	19.95	11	19.91	20.05	-9	3,311	-0.27%
2020/02/14	1	19.75	10	19.90	19.80	-9	3,248	-0.28%
2020/02/12	0	0.00	5	19.95	20.05	-5	3,161	-0.16%
2020/02/11	6	19.58	0	0.00	19.65	6	3,040	0.20%
2020/02/10	40	19.98	50	19.89	19.90	-10	2,847	-0.35%
2020/02/07	10	18.75	0	0.00	19.25	10	2,539	0.39%
2020/02/06	1	18.65	0	0.00	18.75	1	2,407	0.04%
2020/02/05	0.1	17.55	0	0.00	17.55	0.1	2,352	0.00%
2020/02/03	3	17.12	0	0.00	17.15	3	2,303	0.13%
2020/01/30	1	18.45	15	18.35	17.95	-14	2,238	-0.63%
2020/01/20	1	19.35	0	0.00	19.20	1	2,140	0.05%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/14	2	19.00	2	19.20	19.20	0	2,197	0.00%
2020/01/07	2	19.10	0	0.00	19.00	2	2,321	0.09%
2020/01/06	5	19.50	1	19.45	19.20	4	2,347	0.17%
2019/12/31	0	0.00	43	19.50	19.55	-43	2,389	-1.80%
2019/12/25	0	0.00	1	19.40	19.40	-1	2,468	-0.04%
2019/12/18	6	19.69	0.5	19.60	19.65	5.5	2,554	0.22%
2019/12/17	2	19.75	1	19.80	19.75	1	2,559	0.04%
2019/12/11	0	0.00	5	19.20	19.15	-5	2,851	-0.18%
2019/12/10	0	0.00	1	19.10	19.10	-1	2,853	-0.04%
2019/12/09	0	0.00	2	18.85	18.85	-2	2,849	-0.07%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/12/05	1	18.75	0	0.00	18.80	1	3,019	0.03%
2019/11/28	0.1	19.10	5	19.10	19.15	-4.9	3,038	-0.16%
2019/11/27	0.2	18.80	2	18.90	18.80	-1.8	3,037	-0.06%
2019/11/21	5	18.75	3	18.75	18.75	2	3,116	0.06%
2019/11/18	0	0.00	3	18.73	18.80	-3	3,179	-0.09%
2019/11/15	4	18.58	0	0.00	18.70	4	3,276	0.12%
2019/11/07	0	0.00	2	19.85	19.60	-2	3,789	-0.05%
2019/11/05	5	19.60	20	19.70	19.70	-15	3,820	-0.39%
2019/11/04	1	19.90	0	0.00	19.60	1	3,884	0.03%
2019/11/01	0.1	19.50	0	0.00	19.50	0.1	3,897	0.00%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/28	2	19.65	0	0.00	19.60	2	4,286	0.05%
2019/10/25	1	19.60	0	0.00	19.65	1	4,554	0.02%
2019/10/23	2	19.70	0	0.00	19.65	2	4,951	0.04%
2019/10/21	0	0.00	11	19.93	19.85	-11	5,024	-0.22%
2019/10/16	1	19.65	0	0.00	19.55	1	5,099	0.02%
2019/10/14	0	0.00	2	19.30	19.40	-2	5,142	-0.04%
2019/10/09	3	19.07	0	0.00	18.95	3	5,240	0.06%
2019/10/07	0.2	19.60	0	0.00	19.40	0.2	5,512	0.00%
2019/10/04	5.1	19.21	0	0.00	19.40	5.1	5,551	0.09%
2019/10/03	5	19.30	0	0.00	19.35	5	5,561	0.09%
2019/10/02	5	19.57	0	0.00	19.60	5	5,636	0.09%
2019/09/27	10	19.88	0	0.00	19.65	10	5,854	0.17%
2019/09/26	0	0.00	5	20.15	20.15	-5	5,899	-0.08%
2019/09/25	5	20.15	0	0.00	20.25	5	6,043	0.08%
2019/09/20	3	20.35	0	0.00	20.35	3	6,345	0.05%
2019/09/19	0	0.00	3	20.60	20.60	-3	6,527	-0.05%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	2.1	20.37	0	0.00	20.10	2.1	6,676	0.03%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/10	0	0.00	22	21.06	21.10	-22	6,912	-0.32%
2019/09/09	3	21.42	0	0.00	21.35	3	6,974	0.04%
2019/09/06	0	0.00	10	20.83	20.85	-10	6,919	-0.14%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/08/30	6	21.00	0	0.00	20.90	6	7,736	0.08%
2019/08/29	4	21.08	0	0.00	20.90	4	7,911	0.05%
2019/08/23	2	21.00	0	0.00	20.95	2	8,667	0.02%
2019/08/21	3	20.95	0	0.00	20.95	3	9,722	0.03%
2019/08/20	22	21.02	0	0.00	20.60	22	10,331	0.21%
2019/08/19	0.1	21.20	10	21.15	21.15	-9.9	10,315	-0.10%
2019/08/16	5	21.38	10	21.50	21.30	-5	10,429	-0.05%
2019/08/15	21	21.40	0	0.00	21.10	21	10,583	0.20%
2019/08/14	11	22.33	1	21.45	21.90	10	10,655	0.09%
2019/08/13	26	22.62	15	22.73	22.25	11	10,900	0.10%
2019/08/12	45	22.29	46	22.57	23.15	-1	11,551	-0.01%
2019/08/06	17	22.48	1	22.60	22.70	16	12,036	0.13%
2019/08/05	2	23.15	0	0.00	22.90	2	12,002	0.02%
2019/08/02	6	23.11	15	23.19	23.05	-9	11,956	-0.08%
2019/08/01	1	23.65	17	23.69	23.60	-16	11,864	-0.13%
2019/07/31	2	24.05	20	24.18	24.00	-18	11,789	-0.15%
2019/07/30	38	24.22	4	24.35	24.30	34	11,699	0.29%
2019/07/29	31	24.20	27.1	24.27	24.45	3.9	11,611	0.03%
2019/07/26	91	23.49	118	23.79	23.90	-27	11,344	-0.24%	大賣/
2019/07/25	2	22.55	0	0.00	22.65	2	10,970	0.02%
2019/07/24	2	22.45	0.1	22.35	22.35	1.9	10,959	0.02%
2019/07/23	1	22.65	11	22.84	22.55	-10	10,920	-0.09%
2019/07/22	23	23.24	1	23.25	23.20	22	10,850	0.20%
2019/07/19	6	23.69	30	23.30	23.35	-24	10,746	-0.22%
2019/07/18	0	0.00	4.1	23.40	23.45	-4.1	10,663	-0.04%
2019/07/16	3	23.47	10	23.45	23.45	-7	10,642	-0.07%
2019/07/15	1	23.35	15	23.84	23.90	-14	10,573	-0.13%
2019/07/12	4	23.43	30	23.20	23.15	-26	10,479	-0.25%
2019/07/11	0	0.00	5	23.85	23.95	-5	10,325	-0.05%
2019/07/10	0	0.00	5	23.85	23.85	-5	10,321	-0.05%
2019/07/09	1	23.60	9	23.67	23.80	-8	10,487	-0.08%
2019/07/08	0	0.00	14	23.60	23.60	-14	10,552	-0.13%
2019/07/05	30	23.82	7	23.81	23.60	23	10,474	0.22%
2019/07/04	1	23.45	30	23.50	23.50	-29	10,403	-0.28%
2019/07/03	0	0.00	30	23.20	23.00	-30	10,384	-0.29%
2019/07/02	0	0.00	13	23.58	23.45	-13	10,383	-0.13%
2019/07/01	1	23.20	3	23.23	23.25	-2	10,231	-0.02%
2019/06/28	2	22.65	1	22.70	22.80	1	10,096	0.01%
2019/06/27	0	0.00	13	22.85	22.80	-13	10,070	-0.13%
2019/06/26	7	22.92	17	22.78	22.95	-10	10,027	-0.10%
2019/06/25	115	22.56	43	22.51	22.60	72	10,079	0.71%	大買/
2019/06/24	10	22.05	9	22.09	22.10	1	9,829	0.01%
2019/06/21	25	22.24	7	22.16	22.05	18	9,757	0.18%
2019/06/20	20	21.88	10	22.06	22.15	10	9,569	0.10%
2019/06/19	3	21.63	0	0.00	21.80	3	9,332	0.03%
2019/06/18	5	21.65	10	21.45	21.50	-5	9,249	-0.05%
2019/06/17	3	21.50	0	0.00	21.45	3	9,199	0.03%
2019/06/14	0	0.00	5	21.70	21.80	-5	9,094	-0.05%
2019/06/13	4	21.68	28	21.58	21.60	-24	9,022	-0.27%
2019/06/12	9	22.12	12	22.30	22.00	-3	8,821	-0.03%
2019/06/11	14	22.78	0	0.00	22.60	14	8,623	0.16%
2019/06/10	17	22.74	3	22.58	22.50	14	8,484	0.17%
2019/06/06	19	22.97	1	22.70	22.55	18	8,361	0.22%
2019/06/05	19	23.40	7	23.38	23.20	12	8,178	0.15%
2019/06/04	27	23.21	24	23.44	23.10	3	7,985	0.04%
2019/06/03	23	23.69	3	23.82	23.25	20	7,805	0.26%
2019/05/31	21	23.81	14	23.75	23.85	7	7,586	0.09%
2019/05/30	6	23.96	5	24.04	23.85	1	7,354	0.01%
2019/05/29	308	24.52	295	24.44	24.00	13	7,142	0.18%	大買/大賣/
2019/05/28	34	23.93	3	23.93	23.55	31	6,501	0.48%
2019/05/27	299	23.56	324	23.67	23.95	-25	6,045	-0.41%	大買/大賣/
2019/05/24	4	21.60	9	21.86	21.80	-5	5,396	-0.09%
2019/05/23	14	21.89	9	22.41	21.80	5	5,322	0.09%
2019/05/22	11	22.05	23.2	22.47	22.55	-12.2	5,186	-0.24%
2019/05/21	16	22.15	9	21.93	22.25	7	4,989	0.14%
2019/05/20	40	22.52	18	22.63	22.50	22	4,829	0.46%
2019/05/17	140	22.07	161	22.17	22.15	-21	4,370	-0.48%	大買/大賣/
2019/05/16	3	20.72	16	20.78	20.50	-13	3,649	-0.36%
2019/05/14	15	20.03	0	0.00	20.20	15	3,131	0.48%
2019/05/06	5.1	19.20	0	0.00	19.25	5.1	2,864	0.18%
2019/04/25	0.1	19.65	0	0.00	19.70	0.1	2,782	0.00%
2019/04/24	5	19.91	0	0.00	19.95	5	2,776	0.18%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/19	10	19.85	0	0.00	19.85	10	2,786	0.36%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/16	0	0.00	1	19.40	19.20	-1	2,716	-0.04%
2019/04/15	1	19.50	0	0.00	19.30	1	2,627	0.04%
2019/04/12	1	20.10	0	0.00	20.05	1	2,411	0.04%
2019/04/11	0	0.00	5	20.44	20.35	-5	2,304	-0.22%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	1	20.70	4	20.53	20.60	-3	2,251	-0.13%
2019/04/08	0	0.00	13	20.05	20.25	-13	2,147	-0.61%
2019/04/02	0	0.00	7	19.80	19.70	-7	2,053	-0.34%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	5	19.80	15	19.49	19.45	-10	2,083	-0.48%
2019/03/28	5	19.95	4	20.00	19.90	1	2,029	0.05%
2019/03/27	0.1	18.80	0	0.00	18.85	0.1	1,773	0.00%
2019/03/21	2	18.95	33	18.90	18.90	-31	2,136	-1.45%
2019/03/20	0	0.00	7	18.86	18.95	-7	2,178	-0.32%
2019/03/19	2	18.95	2	18.95	18.85	0	2,241	0.00%
2019/03/18	0	0.00	4	18.90	18.90	-4	2,282	-0.18%
2019/03/14	2	19.00	12	19.00	18.95	-10	2,454	-0.41%
2019/03/11	0	0.00	40.2	18.90	19.00	-40.2	3,947	-1.02%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/03/06	1	18.95	0	0.00	18.90	1	4,078	0.02%
2019/02/27	0	0.00	5	18.90	18.90	-5	4,111	-0.12%
2019/02/22	0	0.00	2	18.95	18.95	-2	4,106	-0.05%
2019/02/21	0	0.00	2	18.70	18.70	-2	4,074	-0.05%
2019/02/20	0	0.00	2	18.65	18.65	-2	4,062	-0.05%
2019/02/15	1	18.75	2	18.75	18.65	-1	4,083	-0.02%
2019/02/12	0	0.00	1	18.50	18.50	-1	4,021	-0.02%
2019/02/11	2	18.40	0	0.00	18.40	2	4,049	0.05%
2019/01/30	5	18.40	1	18.45	18.35	4	4,044	0.10%
2019/01/25	1	18.10	0	0.00	18.20	1	4,018	0.02%
2019/01/24	1	18.20	4	18.15	18.20	-3	4,011	-0.07%
2019/01/22	1	18.25	14	18.25	18.20	-13	4,039	-0.32%
2019/01/18	2	18.00	0	0.00	18.00	2	4,086	0.05%
2019/01/17	6	17.97	10	18.00	18.05	-4	4,132	-0.10%
2019/01/16	8	18.01	3	18.00	18.00	5	4,149	0.12%
2019/01/15	0.1	18.05	1	18.00	18.10	-0.9	4,168	-0.02%
2019/01/14	0.1	17.80	0	0.00	17.85	0.1	4,161	0.00%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2019/01/10	10	17.80	2	17.80	17.80	8	4,192	0.19%
2019/01/09	0	0.00	1	18.00	17.90	-1	4,206	-0.02%
2019/01/07	0	0.00	7	17.85	17.90	-7	4,242	-0.16%
2019/01/04	2	17.60	0	0.00	17.70	2	4,275	0.05%
2019/01/03	4	17.86	0	0.00	17.80	4	4,397	0.09%
2019/01/02	10	18.04	5	17.95	17.95	5	4,399	0.11%
2018/12/28	1	18.05	0	0.00	18.20	1	4,402	0.02%
2018/12/26	3	18.35	1	18.30	18.25	2	4,430	0.05%
2018/12/25	3	18.25	0	0.00	18.25	3	4,443	0.07%
2018/12/24	2	18.55	11	18.60	18.55	-9	4,446	-0.20%
2018/12/22	1	18.90	0	0.00	18.90	1	4,408	0.02%
2018/12/21	0	0.00	3	19.35	19.25	-3	4,489	-0.07%
2018/12/20	0	0.00	1	19.60	19.35	-1	4,486	-0.02%
2018/12/19	0	0.00	7	19.61	19.45	-7	4,479	-0.16%
2018/12/18	31	19.81	6	19.40	19.35	25	4,449	0.56%
2018/12/17	2	20.50	18	20.64	20.60	-16	4,288	-0.37%
2018/12/14	0	0.00	8	20.53	20.55	-8	4,241	-0.19%
2018/12/13	14	20.09	0	0.00	20.30	14	4,159	0.34%
2018/12/12	0	0.00	1	20.10	20.10	-1	4,143	-0.02%
2018/12/11	1	19.90	0.1	19.90	19.80	0.9	4,108	0.02%
2018/12/10	12	20.12	1	20.20	20.10	11	4,107	0.27%
2018/12/07	10	20.11	12	20.00	20.05	-2	4,060	-0.05%
2018/12/06	34	20.36	29	20.18	20.05	5	3,944	0.13%
2018/12/05	51	20.74	23	20.98	21.00	28	3,702	0.76%
2018/12/04	13	19.27	11.4	19.56	20.00	1.6	2,803	0.06%
2018/11/28	2	18.00	0	0.00	18.15	2	2,337	0.09%
2018/11/27	20	17.95	0	0.00	18.00	20	2,341	0.85%
2018/11/26	1	17.95	0	0.00	18.00	1	2,363	0.04%
2018/11/23	0	0.00	2	17.75	17.75	-2	2,388	-0.08%
2018/11/21	2	18.15	0	0.00	18.25	2	2,394	0.08%
2018/11/16	0	0.00	2	18.15	18.25	-2	2,397	-0.08%
2018/11/15	0.1	18.20	0	0.00	18.20	0.1	2,392	0.00%
2018/11/12	0	0.00	11	18.05	18.00	-11	2,442	-0.45%
2018/11/08	0	0.00	2	18.23	18.25	-2	2,505	-0.08%
2018/11/07	1	18.05	10	18.10	18.10	-9	2,495	-0.36%
2018/10/31	22	17.88	0	0.00	18.05	22	2,578	0.85%
2018/10/30	0	0.00	1	17.70	17.60	-1	2,575	-0.04%
2018/10/29	1	17.60	0	0.00	17.60	1	2,587	0.04%
2018/10/26	1	17.50	0	0.00	17.70	1	2,615	0.04%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/19	1	18.70	0	0.00	18.55	1	2,641	0.04%
2018/10/18	1	19.00	14	18.95	19.05	-13	2,629	-0.49%
2018/10/17	1	19.10	70	19.05	19.05	-69	2,641	-2.61%
2018/10/16	4	19.18	0	0.00	19.10	4	2,604	0.15%
2018/10/11	4	19.74	0	0.00	19.65	4	2,494	0.16%
2018/10/05	2	20.85	0	0.00	20.75	2	2,396	0.08%
2018/10/04	1	21.35	40	21.35	21.25	-39	2,368	-1.65%
2018/10/01	0	0.00	0	21.65	21.60	0	2,336	0.00%
2018/09/28	1	21.60	4	21.63	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	3	21.10	21.15	-3	2,255	-0.13%
2018/09/18	0	0.00	5	21.15	21.15	-5	2,479	-0.20%
2018/09/13	0	0.00	1	20.85	20.85	-1	2,604	-0.04%
2018/09/11	1.5	20.38	0	0.00	20.45	1.5	2,756	0.05%
2018/09/10	0	0.00	2.4	20.32	20.30	-2.4	2,855	-0.08%
2018/09/07	2	20.43	0	0.00	20.30	2	2,917	0.07%
2018/09/05	10	20.95	0	0.00	20.85	10	2,932	0.34%
2018/08/31	10	20.90	0	0.00	21.05	10	3,042	0.33%
2018/08/30	30	21.03	2	21.10	21.05	28	3,052	0.92%
2018/08/29	25	21.03	0	0.00	21.05	25	3,092	0.81%
2018/08/28	5	20.65	1	20.70	20.75	4	3,085	0.13%
2018/08/27	5	20.70	3	20.70	20.60	2	3,123	0.06%
2018/08/24	10	20.60	0	0.00	20.60	10	3,156	0.32%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/17	0	0.00	2	20.30	20.30	-2	3,286	-0.06%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/13	1	21.00	0	0.00	20.70	1	3,393	0.03%
2018/08/09	20	21.05	0	0.00	21.00	20	3,584	0.56%
2018/08/06	10	21.15	10	21.15	21.05	0	3,922	0.00%
2018/08/02	10	21.30	0	0.00	21.20	10	3,905	0.26%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/26	0	0.00	10	21.25	21.10	-10	3,773	-0.26%
2018/07/25	4	21.18	0	0.00	21.15	4	3,767	0.11%
2018/07/16	0.3	21.15	0	0.00	21.15	0.3	3,664	0.01%
2018/07/11	7	20.85	0	0.00	20.85	7	3,667	0.19%
2018/07/06	2	20.70	9	20.80	20.60	-7	3,646	-0.19%
2018/07/05	1	20.80	3	20.88	20.85	-2	3,629	-0.06%
2018/07/03	0	0.00	10	20.90	20.80	-10	3,682	-0.27%
2018/06/29	7	21.08	0	0.00	21.10	7	3,658	0.19%
2018/06/27	1	21.75	2	21.65	21.65	-1	3,458	-0.03%
2018/06/22	2	21.70	0	0.00	22.15	2	3,429	0.06%
2018/06/21	1	21.90	0	0.00	21.85	1	3,285	0.03%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.38	2	22.35	22.35	0	3,063	0.00%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/11	0	0.00	5	22.85	22.80	-5	2,998	-0.17%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	20	23.20	0	0.00	23.20	20	2,950	0.68%
2018/06/04	4	23.38	0	0.00	23.35	4	2,873	0.14%
2018/06/01	2	23.35	0	0.00	23.30	2	2,852	0.07%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/29	2	23.40	0	0.00	23.50	2	2,867	0.07%
2018/05/24	7	23.56	1	23.55	23.55	6	2,911	0.21%
2018/05/23	0	0.00	21	23.85	23.75	-21	2,847	-0.74%
2018/05/22	1	23.90	1	24.05	23.90	0	2,813	0.00%
2018/05/21	1	24.25	1	24.50	24.20	0	2,789	0.00%
2018/05/18	10	24.18	2	24.30	24.15	8	2,730	0.29%
2018/05/17	11	24.11	0.1	24.05	24.05	10.9	2,626	0.41%
2018/05/16	1	23.75	1	23.75	23.80	0	2,492	0.00%
2018/05/15	0	0.00	1	24.00	24.00	-1	2,474	-0.04%
2018/05/14	6	23.95	8	23.81	23.95	-2	2,493	-0.08%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/03	3	22.60	0	0.00	22.60	3	2,283	0.13%
2018/04/27	4	22.09	0	0.00	22.00	4	2,378	0.17%
2018/04/26	1	22.05	0	0.00	22.00	1	2,401	0.04%
2018/04/25	2	22.00	0	0.00	22.00	2	2,420	0.08%
2018/04/20	0	0.00	1	22.30	22.25	-1	2,535	-0.04%
2018/04/18	1	22.30	0	0.00	22.25	1	2,556	0.04%
2018/04/11	1	22.80	0	0.00	22.80	1	2,683	0.04%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/27	1.1	22.80	0	0.00	22.75	1.1	2,883	0.04%
2018/03/23	2	22.80	20	22.70	22.85	-18	2,909	-0.62%
2018/03/22	20	23.33	0	0.00	23.15	20	2,900	0.69%
2018/03/21	0	0.00	3	23.20	23.20	-3	2,937	-0.10%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/16	1	23.20	10	23.15	23.30	-9	3,209	-0.28%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/13	10	23.80	0	0.00	23.60	10	3,206	0.31%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/07	0.1	23.20	0	0.00	23.20	0.1	3,493	0.00%
2018/03/05	2	23.48	0	0.00	23.25	2	4,854	0.04%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	2	23.45	2	23.15	23.35	0	4,957	0.00%
2018/02/27	7	23.31	2	23.30	23.35	5	5,029	0.10%
2018/02/26	1	22.90	0	0.00	23.35	1	5,011	0.02%
2018/02/21	2	22.35	0	0.00	22.35	2	5,061	0.04%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/07	2	22.53	3	22.50	22.45	-1	5,162	-0.02%
2018/02/06	2	22.78	1	22.70	22.30	1	5,193	0.02%
2018/02/02	0.1	23.40	0	0.00	23.45	0.1	5,110	0.00%
2018/01/31	2	23.40	0	0.00	23.75	2	5,145	0.04%
2018/01/26	0.1	23.70	6	23.79	23.75	-6	5,135	-0.12%
2018/01/25	0	0.00	5	23.85	23.75	-5	5,134	-0.10%
2018/01/24	3	23.75	0	0.00	23.85	3	5,115	0.06%
2018/01/23	1	24.10	4	23.99	23.90	-3	5,106	-0.06%
2018/01/22	26	23.63	0	0.00	23.75	26	5,034	0.52%
2018/01/19	8.1	23.63	0	0.00	23.55	8.1	5,022	0.16%
2018/01/18	0	0.00	3	23.90	23.70	-3	5,000	-0.06%
2018/01/17	4	23.55	0	0.00	24.00	4	4,962	0.08%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/15	8	23.43	8	23.37	23.35	0	4,935	0.00%
2018/01/11	5	23.25	0	0.00	23.25	5	5,002	0.10%
2018/01/09	0	0.00	21	23.57	23.60	-21	4,994	-0.42%
2018/01/08	0	0.00	1	23.70	23.65	-1	4,977	-0.02%
2018/01/05	0.1	23.50	0	0.00	23.50	0.1	4,942	0.00%
2018/01/04	20	23.52	0	0.00	23.40	20	4,916	0.41%
2018/01/03	1	23.80	0	0.00	23.65	1	4,899	0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%