裕隆 (2201)-華南永昌-楠梓券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股▲0.20%
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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/03	5	73.32	11	73.15	73.70	-6	4,803	-0.12%
2024/05/02	101	71.09	12.9	70.56	70.50	88.1	4,522	1.95%
2024/04/30	2	69.25	1	69.30	68.70	1	4,460	0.02%
2024/04/29	2	68.55	9.6	69.36	69.30	-7.6	4,426	-0.17%
2024/04/26	1	67.90	0	0.00	67.50	1	4,348	0.02%
2024/04/24	0	0.00	1.1	67.92	68.00	-1.1	4,375	-0.02%
2024/04/23	2.1	67.56	1	69.10	67.50	1.1	4,493	0.02%
2024/04/22	3	67.90	6	67.98	67.80	-3	4,508	-0.07%
2024/04/19	96.2	68.02	1	67.30	66.90	95.2	4,450	2.14%
2024/04/18	96	68.65	3.8	69.46	69.30	92.2	4,372	2.11%
2024/04/17	1	68.40	1	67.40	67.40	0	4,297	0.00%
2024/04/16	0.1	67.64	5	67.50	67.40	-4.9	4,327	-0.11%
2024/04/15	3	69.40	6	69.55	69.30	-3	4,331	-0.07%
2024/04/12	0	69.40	0	0.00	69.00	0	4,315	0.00%
2024/04/11	2	69.00	0	0.00	69.30	2	4,321	0.05%
2024/04/10	0	69.90	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	2.1	69.44	0	0.00	69.10	2.1	4,375	0.05%
2024/04/08	1	68.90	4.6	69.05	70.00	-3.6	4,361	-0.08%
2024/04/03	2.7	66.79	0	0.00	66.70	2.7	4,271	0.06%
2024/04/02	2.2	67.69	0	0.00	67.80	2.2	4,291	0.05%
2024/04/01	0	68.30	0	0.00	68.30	0	4,275	0.00%
2024/03/29	0.1	68.05	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	0	68.50	5.4	68.50	68.20	-5.4	4,347	-0.12%
2024/03/27	0.1	67.30	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	2.2	68.11	2	68.10	67.10	0.2	4,634	0.00%
2024/03/25	0	68.40	0.3	69.10	68.10	-0.3	4,637	-0.01%
2024/03/22	5	67.80	0	0.00	68.30	5	4,690	0.11%
2024/03/21	0.4	68.07	0	0.00	67.80	0.4	4,792	0.01%
2024/03/20	1.1	67.91	1	68.20	67.70	0.1	4,949	0.00%
2024/03/19	2	68.50	0	0.00	68.30	2	4,983	0.04%
2024/03/18	0	69.50	0.2	69.50	69.50	-0.1	5,136	0.00%
2024/03/15	2.2	69.44	1	70.00	68.50	1.2	5,158	0.02%
2024/03/14	0.3	70.10	1.1	70.01	69.80	-0.8	5,161	-0.01%
2024/03/13	21.4	70.19	1	69.70	69.70	20.4	5,145	0.40%
2024/03/12	2.3	72.12	13.3	70.80	71.90	-11	5,096	-0.22%
2024/03/11	5.1	67.59	0.1	67.93	67.60	5	4,959	0.10%
2024/03/08	5.3	68.10	1	67.40	67.10	4.3	4,948	0.09%
2024/03/07	13.4	69.03	2	69.10	68.90	11.4	4,864	0.23%
2024/03/06	0	70.10	0.1	70.83	70.10	-0.1	4,820	0.00%
2024/03/05	0	70.70	10	70.61	70.40	-10	4,945	-0.20%
2024/03/04	5	71.10	2	70.80	70.80	3	4,943	0.06%
2024/03/01	5.2	70.89	1.3	70.91	70.70	4	4,936	0.08%
2024/02/29	1.2	70.40	0.6	70.89	70.70	0.7	4,946	0.01%
2024/02/27	1.3	69.71	1	69.70	69.40	0.3	4,902	0.01%
2024/02/26	6.4	70.59	2	71.10	70.60	4.4	4,906	0.09%
2024/02/23	1.3	71.43	0.6	71.94	71.20	0.7	4,978	0.01%
2024/02/22	0.1	70.70	0	0.00	70.90	0.1	5,036	0.00%
2024/02/21	3.2	71.45	2.1	71.22	70.80	1	5,195	0.02%
2024/02/20	0.2	71.07	1	71.30	70.90	-0.8	5,293	-0.02%
2024/02/19	6	71.87	7	71.94	72.20	-1	5,303	-0.02%
2024/02/16	0	70.20	0.2	69.90	69.90	-0.2	5,334	0.00%
2024/02/15	1.1	69.01	1	68.90	68.70	0.1	5,342	0.00%
2024/02/05	0.2	68.72	0	0.00	69.30	0.2	5,354	0.00%
2024/02/02	0	70.10	0	0.00	69.10	0	5,451	0.00%
2024/02/01	1	70.30	2.2	70.32	70.70	-1.2	5,480	-0.02%
2024/01/31	2	69.50	0	0.00	69.50	2	5,501	0.04%
2024/01/30	2.2	70.00	0	0.00	69.60	2.2	5,522	0.04%
2024/01/29	0.2	69.83	6	69.93	69.80	-5.8	5,541	-0.11%
2024/01/26	0	70.00	2	69.70	69.80	-2	5,599	-0.04%
2024/01/25	0	70.00	0	0.00	69.70	0	5,675	0.00%
2024/01/24	1.1	70.93	2	70.90	70.80	-0.9	5,723	-0.02%
2024/01/23	0	69.00	2	68.80	69.60	-2	5,865	-0.03%
2024/01/22	2	68.65	1.1	68.61	68.60	1	5,904	0.02%
2024/01/19	1.1	69.09	0	0.00	69.10	1.1	6,009	0.02%
2024/01/18	1.1	67.70	1	68.40	68.50	0.1	6,091	0.00%
2024/01/17	17.2	67.90	1	68.20	67.70	16.2	6,163	0.26%
2024/01/16	3.3	69.89	0	0.00	69.80	3.3	6,113	0.05%
2024/01/15	0	71.00	0	0.00	70.90	0	6,215	0.00%
2024/01/12	1	70.10	1	71.60	70.70	0	6,435	0.00%
2024/01/11	10.2	71.04	2	70.70	70.70	8.2	6,557	0.12%
2024/01/10	13.1	70.01	0	0.00	70.20	13.1	6,941	0.19%
2024/01/09	10.6	71.38	2	70.95	70.90	8.6	7,154	0.12%
2024/01/08	2	72.50	0	0.00	72.30	2	7,691	0.03%
2024/01/05	3	72.53	0	0.00	72.40	3	8,913	0.03%
2024/01/04	3.2	73.19	2	73.10	72.60	1.2	9,230	0.01%
2024/01/03	5.5	73.60	0.3	73.50	73.10	5.2	9,285	0.06%
2024/01/02	1.5	74.93	4	75.15	74.80	-2.5	9,265	-0.03%
2023/12/29	0	0.00	2	75.00	74.80	-2	9,295	-0.02%
2023/12/28	0	0.00	4.1	74.06	74.60	-4.1	9,415	-0.04%
2023/12/27	5	73.30	0.1	73.30	73.30	4.9	9,442	0.05%
2023/12/26	2	72.85	0.4	73.00	72.70	1.6	9,545	0.02%
2023/12/25	3	72.83	3	73.00	72.80	0	9,755	0.00%
2023/12/22	2	72.50	3	73.63	72.20	-1	9,944	-0.01%
2023/12/21	13	72.83	13	73.10	72.70	0	9,849	0.00%
2023/12/20	2	74.05	1	74.10	74.10	1	9,898	0.01%
2023/12/19	5	74.02	0	0.00	74.00	5	9,935	0.05%
2023/12/18	4.1	74.80	0	0.00	74.40	4.1	9,995	0.04%
2023/12/15	8.1	75.76	0	0.00	75.50	8.1	10,188	0.08%
2023/12/14	2	76.95	0	77.00	77.30	2	10,213	0.02%
2023/12/13	4	76.08	15	76.13	76.00	-11	10,171	-0.11%
2023/12/12	8	78.06	5	78.00	77.80	3	10,053	0.03%
2023/12/11	3	77.87	1	78.20	78.00	2	10,108	0.02%
2023/12/08	1	77.40	0	0.00	77.20	1	10,156	0.01%
2023/12/07	0	0.00	1	78.00	77.60	-1	10,186	-0.01%
2023/12/06	7.1	78.07	0.1	77.90	77.80	7	10,240	0.07%
2023/12/05	0	0.00	3	76.47	77.00	-3	10,270	-0.03%
2023/12/04	4.1	76.71	0	0.00	76.50	4.1	10,336	0.04%
2023/11/30	23	76.67	1	76.60	76.90	22	10,662	0.21%
2023/11/28	0	0.00	2	78.30	78.40	-2	11,565	-0.02%
2023/11/27	0	0.00	1	77.10	77.10	-1	11,759	-0.01%
2023/11/22	11	78.12	5.1	77.81	77.70	5.9	12,453	0.05%
2023/11/21	11	78.04	13	79.10	79.00	-2	12,370	-0.02%
2023/11/20	23	78.55	20	78.33	78.00	3	12,279	0.02%
2023/11/17	1.3	79.74	5	80.10	80.20	-3.7	12,116	-0.03%
2023/11/16	0	0.00	1	79.10	79.10	-1	12,025	-0.01%
2023/11/15	28	79.09	31	79.11	78.50	-3	11,968	-0.03%
2023/11/14	0	0.00	1	78.00	77.90	-1	11,858	-0.01%
2023/11/13	4	77.55	1	77.40	77.60	3	11,869	0.03%
2023/11/10	37	77.66	28	77.27	77.10	9	11,883	0.08%
2023/11/09	1	79.10	0	0.00	79.20	1	11,857	0.01%
2023/11/08	3	79.20	4	79.33	78.60	-1	12,001	-0.01%
2023/11/06	0	0.00	5	78.96	78.80	-5	12,036	-0.04%
2023/11/03	0	0.00	3	78.20	78.20	-3	12,143	-0.02%
2023/11/02	3	77.17	6	77.50	77.40	-3	12,086	-0.02%
2023/11/01	2	74.85	1	75.10	75.00	1	12,009	0.01%
2023/10/31	16	74.39	1	77.50	74.10	15	11,946	0.13%
2023/10/30	11.2	76.94	6	77.05	76.90	5.2	11,861	0.04%
2023/10/27	12.3	78.11	7	77.63	77.30	5.3	11,890	0.04%
2023/10/26	16	78.68	2	78.20	78.20	14	11,957	0.12%
2023/10/25	1	79.80	6	80.53	80.10	-5	11,962	-0.04%
2023/10/24	3.5	78.46	0	0.00	79.00	3.5	12,043	0.03%
2023/10/23	16	78.13	1.1	78.96	77.80	14.9	12,066	0.12%
2023/10/20	25	79.32	15	79.09	79.10	10	12,142	0.08%
2023/10/19	2	79.85	1	81.20	81.40	1	12,052	0.01%
2023/10/18	19	81.72	13	81.61	80.10	6	12,069	0.05%
2023/10/17	13	82.32	5	82.38	81.10	8	11,808	0.07%
2023/10/16	33	84.59	20.4	84.13	83.00	12.7	11,705	0.11%
2023/10/13	32.1	86.72	56.3	86.48	85.10	-24.2	11,340	-0.21%
2023/10/12	2.5	79.92	14	82.91	84.00	-11.5	10,331	-0.11%
2023/10/11	0	0.00	1	80.00	78.80	-1	10,484	-0.01%
2023/10/06	6.1	78.98	0	0.00	78.90	6.1	10,709	0.06%
2023/10/05	2.4	78.59	2	78.70	78.40	0.4	10,747	0.00%
2023/10/04	4	78.90	2	79.10	78.40	2	10,777	0.02%
2023/10/03	7	81.09	0	0.00	80.50	7	10,670	0.07%
2023/10/02	6	82.42	5	82.28	82.00	1	10,679	0.01%
2023/09/28	2	83.60	5	85.56	83.00	-3	10,776	-0.03%
2023/09/27	9	85.77	15	85.44	86.00	-6	10,746	-0.06%
2023/09/26	14	84.21	5	84.24	83.70	9	10,621	0.08%
2023/09/25	16.1	84.49	19	84.73	84.30	-2.9	10,678	-0.03%
2023/09/22	1	81.70	1.1	82.19	82.50	-0.1	10,638	0.00%
2023/09/21	8.1	81.55	4	80.60	80.60	4.1	10,613	0.04%
2023/09/20	7	83.67	5	83.18	82.20	2	10,624	0.02%
2023/09/19	4.1	83.81	18.2	85.13	84.60	-14.2	10,450	-0.14%
2023/09/15	3	83.10	10	83.26	82.90	-7	10,380	-0.07%
2023/09/14	3	83.83	1	83.78	83.80	2	10,412	0.02%
2023/09/13	1	83.89	6	83.37	83.90	-5	10,425	-0.05%
2023/09/12	3	81.57	0	0.00	81.30	3	10,631	0.03%
2023/09/11	1	81.70	4	81.60	81.20	-3	10,647	-0.03%
2023/09/08	10	82.98	0	0.00	82.60	10	10,628	0.09%
2023/09/07	1	82.70	15	83.91	84.50	-14	10,632	-0.13%
2023/09/06	14	83.79	4	83.95	83.20	10	10,618	0.09%
2023/09/05	10	84.47	11	84.82	85.20	-1	10,593	-0.01%
2023/09/04	30	87.30	18	86.41	85.70	12	10,510	0.11%
2023/09/01	9	85.68	7.9	85.88	85.30	1.1	9,982	0.01%
2023/08/31	4.1	84.11	13.5	84.03	83.40	-9.4	9,779	-0.10%
2023/08/30	34	82.82	8	82.39	83.70	26	9,882	0.26%
2023/08/29	7	79.06	15	79.05	79.80	-8	9,712	-0.08%
2023/08/28	8	77.58	2	76.70	75.70	6	10,084	0.06%
2023/08/25	1	74.21	0	0.00	75.00	1	10,409	0.01%
2023/08/24	0	0.00	3	74.60	74.50	-3	11,432	-0.03%
2023/08/23	1	74.70	4	74.70	74.70	-3	11,529	-0.03%
2023/08/22	8	74.40	0	0.00	74.30	8	11,663	0.07%
2023/08/18	1	75.60	5	74.78	74.70	-4	12,263	-0.03%
2023/08/17	1	75.60	4.2	74.34	75.60	-3.2	12,610	-0.03%
2023/08/16	4	73.27	0	0.00	73.20	4	12,960	0.03%
2023/08/15	3	74.14	13.1	74.49	74.30	-10	13,037	-0.08%
2023/08/14	11	75.25	2.1	74.80	73.40	8.9	13,253	0.07%
2023/08/11	11	77.57	1	78.30	77.50	10	13,487	0.07%
2023/08/10	1	77.90	1	78.60	77.90	0	13,636	0.00%
2023/08/09	2	81.60	2	81.40	79.20	0	13,659	0.00%
2023/08/08	0	80.00	0	0.00	79.70	0	13,666	0.00%
2023/08/07	5	80.50	0	0.00	80.50	5	13,852	0.04%
2023/08/04	1	80.70	2	80.60	80.70	-1	13,957	-0.01%
2023/08/02	1	81.09	2	80.20	80.10	-1	13,997	-0.01%
2023/08/01	0	81.40	2	81.00	81.00	-2	13,969	-0.01%
2023/07/31	0	0.00	4.1	82.43	82.00	-4.1	13,957	-0.03%
2023/07/28	3	80.90	4	81.00	81.60	-1	13,918	-0.01%
2023/07/27	4	80.13	6	80.37	81.00	-2	13,982	-0.01%
2023/07/26	3.6	78.83	3	77.80	77.70	0.6	13,895	0.00%
2023/07/25	1	80.19	8	78.25	79.80	-7	13,936	-0.05%
2023/07/24	4	77.00	2.3	76.67	76.20	1.7	13,873	0.01%
2023/07/21	4	77.45	2	77.55	77.40	2	13,893	0.01%
2023/07/20	16.1	78.35	10	78.26	78.20	6.1	14,010	0.04%
2023/07/19	10	79.50	15.1	79.55	79.00	-5.1	13,983	-0.04%
2023/07/18	28.1	81.75	11	82.57	80.20	17.1	14,165	0.12%
2023/07/17	17	84.27	12	84.36	84.40	5	14,604	0.03%
2023/07/14	21	86.82	28	86.08	85.50	-7	15,027	-0.05%
2023/07/13	7	83.21	13	83.35	84.00	-6	15,484	-0.04%
2023/07/12	2	79.85	1.3	80.04	80.20	0.8	15,701	0.00%
2023/07/11	2	80.30	2	80.80	80.00	0	16,083	0.00%
2023/07/10	1	83.00	5	82.72	81.30	-4	16,401	-0.02%
2023/07/07	2	82.60	1	82.90	82.30	1	16,394	0.01%
2023/07/06	1.1	83.42	6	83.10	83.50	-4.9	16,360	-0.03%
2023/07/05	2.3	82.34	3.5	82.24	81.80	-1.2	16,184	-0.01%
2023/07/04	1.5	82.97	12	82.93	82.40	-10.5	16,023	-0.07%
2023/07/03	9	82.40	1	81.90	81.80	8	16,017	0.05%
2023/06/30	4	82.75	1	82.50	82.60	3	15,975	0.02%
2023/06/29	9	80.80	1	80.70	80.50	8	15,906	0.05%
2023/06/28	2	81.70	8	81.30	80.80	-6	15,888	-0.04%
2023/06/27	36.7	79.93	8	80.24	79.40	28.7	15,857	0.18%
2023/06/26	1	81.80	3	82.20	82.00	-2	15,917	-0.01%
2023/06/21	6	82.08	2	82.45	82.00	4	16,007	0.03%
2023/06/20	2	83.60	0.7	83.40	83.10	1.3	16,009	0.01%
2023/06/19	17	83.49	6	83.48	83.40	11	16,067	0.07%
2023/06/16	32	85.49	16	84.99	83.70	16	16,268	0.10%
2023/06/15	2	87.45	3	88.00	87.70	-1	16,050	-0.01%
2023/06/14	2.1	87.39	6	87.52	87.40	-3.9	16,092	-0.02%
2023/06/13	2.1	88.07	4	87.55	87.10	-1.9	16,261	-0.01%
2023/06/12	10	87.65	7	86.80	86.80	3	16,486	0.02%
2023/06/09	5	86.80	2	88.15	87.80	3	16,587	0.02%
2023/06/08	9	87.67	21	87.27	87.10	-12	16,894	-0.07%
2023/06/07	7	89.66	4	90.00	89.70	3	17,277	0.02%
2023/06/06	11	90.03	14	89.83	88.50	-3	17,427	-0.02%
2023/06/05	13	92.91	14	92.79	90.60	-1	17,463	-0.01%
2023/06/02	17.2	90.70	5	90.84	90.60	12.2	17,273	0.07%
2023/06/01	19	91.86	22.7	90.77	89.60	-3.7	17,110	-0.02%
2023/05/31	28	86.02	25	87.02	87.60	3	16,730	0.02%
2023/05/30	51	85.91	38.1	85.95	86.60	12.9	16,779	0.08%
2023/05/29	2	83.50	20.1	83.22	82.80	-18	16,189	-0.11%
2023/05/26	19.1	83.22	1	82.50	82.20	18.1	16,720	0.11%
2023/05/25	14.2	84.08	10	85.27	83.40	4.2	16,790	0.02%
2023/05/24	3	83.31	9	84.04	85.30	-6	16,784	-0.04%
2023/05/23	4	84.40	5	84.42	83.70	-1	16,779	-0.01%
2023/05/22	1	82.20	11.6	82.84	84.20	-10.6	16,625	-0.06%
2023/05/19	1.4	80.54	5	80.76	80.40	-3.6	16,605	-0.02%
2023/05/18	3.1	81.68	9.6	81.31	81.80	-6.5	17,232	-0.04%
2023/05/17	6	80.83	7	81.07	81.10	-1	17,202	-0.01%
2023/05/16	3	79.20	5	78.72	79.60	-2	16,929	-0.01%
2023/05/15	7	77.93	3	78.10	76.70	4	16,975	0.02%
2023/05/12	19	76.87	5	77.10	78.30	14	17,522	0.08%
2023/05/11	19	76.87	5	77.10	75.90	14	17,605	0.08%
2023/05/10	0	0.00	5	78.44	79.10	-5	17,858	-0.03%
2023/05/09	2	77.20	1	77.40	77.10	1	18,040	0.01%
2023/05/08	7	77.84	1	78.00	78.10	6	18,373	0.03%
2023/05/05	2	77.60	1	77.40	77.40	1	19,117	0.01%
2023/05/04	3	77.53	0	0.00	77.80	3	20,127	0.01%
2023/05/03	16	78.64	9	78.04	77.60	7	20,629	0.03%
2023/05/02	0	81.00	1	79.50	80.00	-1	21,995	0.00%
2023/04/28	3	81.30	1	80.70	80.60	2	22,329	0.01%
2023/04/27	1	80.10	1	80.50	80.50	0	22,911	0.00%
2023/04/26	3	79.20	4	79.35	79.80	-1	23,222	0.00%
2023/04/25	11	80.85	9.2	79.76	78.50	1.9	23,224	0.01%
2023/04/24	9	79.65	23	80.67	80.90	-14	23,268	-0.06%
2023/04/21	34	80.19	22	80.32	80.30	12	23,333	0.05%
2023/04/20	28	80.94	29	81.58	82.00	-1	23,300	0.00%
2023/04/19	14	85.11	31.3	84.83	83.20	-17.3	23,430	-0.07%
2023/04/18	14	84.30	26	84.77	85.70	-12	23,376	-0.05%
2023/04/17	14	81.09	13	81.25	81.80	1	22,746	0.00%
2023/04/14	5	78.74	8	79.34	79.10	-3	22,664	-0.01%
2023/04/13	22	77.99	14	78.19	77.60	8	22,469	0.04%
2023/04/12	2	74.91	7.2	75.67	75.60	-5.2	22,228	-0.02%
2023/04/11	2	75.25	11	75.49	74.70	-9	22,378	-0.04%
2023/04/10	0	0.00	2	74.80	74.80	-2	22,442	-0.01%
2023/04/07	0	74.20	2	74.60	74.30	-2	22,682	-0.01%
2023/04/06	9	73.52	3.2	73.66	73.70	5.8	22,946	0.03%
2023/03/31	6	75.22	5	75.92	75.20	1	23,097	0.00%
2023/03/30	1	76.50	5	76.72	76.50	-4	23,290	-0.02%
2023/03/29	1	75.50	2	75.30	75.60	-1	23,597	0.00%
2023/03/28	10	74.57	16	74.55	74.50	-6	24,135	-0.02%
2023/03/27	14	76.53	2	76.10	75.50	12	24,251	0.05%
2023/03/24	0	78.00	6	78.30	78.80	-6	24,380	-0.02%
2023/03/23	4	76.85	4	77.33	77.50	0	24,792	0.00%
2023/03/22	3	78.33	3	77.50	76.40	0	25,520	0.00%
2023/03/21	17	78.26	15	78.05	77.30	2	25,958	0.01%
2023/03/20	2	75.75	0	0.00	75.80	2	26,583	0.01%
2023/03/17	0	0.00	20	74.90	75.70	-20	26,757	-0.07%
2023/03/16	14	74.93	10	75.31	73.90	4	27,143	0.01%
2023/03/15	9.2	76.93	32	76.23	75.90	-22.9	27,463	-0.08%
2023/03/14	14	74.71	12	75.27	75.50	2	27,639	0.01%
2023/03/13	2	73.75	11	75.13	76.00	-9	27,805	-0.03%
2023/03/10	59	72.61	30	73.67	72.40	29	28,035	0.10%
2023/03/09	7	75.76	0	0.00	76.00	7	28,440	0.02%
2023/03/08	11.2	77.59	3	78.70	77.60	8.2	29,589	0.03%
2023/03/07	1	79.20	4.7	79.18	79.20	-3.7	31,679	-0.01%
2023/03/06	2	78.95	34.2	78.40	79.00	-32.2	32,545	-0.10%
2023/03/03	3.2	78.47	5	78.10	78.10	-1.8	33,580	-0.01%
2023/03/02	16.6	79.85	9	78.76	78.80	7.6	33,809	0.02%
2023/03/01	35.2	82.72	27.1	82.65	81.60	8	34,331	0.02%
2023/02/24	64	82.15	55.1	81.66	81.30	8.9	34,926	0.03%
2023/02/23	3	79.26	4	79.88	80.00	-1	35,006	0.00%
2023/02/22	15	78.46	11.3	78.41	78.10	3.7	35,078	0.01%
2023/02/21	23.4	81.58	6	82.10	80.90	17.4	35,210	0.05%
2023/02/20	13	80.22	15.1	80.45	80.60	-2.1	35,453	-0.01%
2023/02/17	54	81.11	11	80.99	80.00	43	36,109	0.12%
2023/02/16	25.9	81.26	38	81.62	81.50	-12.1	36,232	-0.03%
2023/02/15	12.1	78.58	4	78.03	77.90	8.1	35,580	0.02%
2023/02/14	16	77.33	28.4	77.22	77.20	-12.4	35,384	-0.04%
2023/02/13	21	77.78	14.1	78.02	77.50	6.9	35,365	0.02%
2023/02/10	28.1	78.93	40	78.79	79.00	-11.9	35,162	-0.03%
2023/02/09	7	77.33	10	77.33	76.90	-3	34,580	-0.01%
2023/02/08	29.5	76.77	13	77.00	77.80	16.5	34,426	0.05%
2023/02/07	29	77.70	23	77.67	77.80	6	34,045	0.02%
2023/02/06	22	78.14	13.7	77.85	77.50	8.3	33,809	0.02%
2023/02/03	22	79.28	23	78.80	78.10	-1	33,486	0.00%
2023/02/02	65.3	81.60	24	79.35	79.50	41.3	32,779	0.13%
2023/02/01	17	82.92	20	83.97	84.50	-3	31,891	-0.01%
2023/01/31	110	79.92	135	80.47	82.90	-25	31,435	-0.08%	大買/大賣/
2023/01/30	7	75.60	2.4	75.72	78.10	4.6	30,031	0.02%
2023/01/17	42	70.23	38.1	70.79	71.00	4	29,893	0.01%
2023/01/16	4	67.58	27.2	68.16	69.20	-23.2	29,626	-0.08%
2023/01/13	11	66.71	13	66.61	66.80	-2	29,718	-0.01%
2023/01/12	21.1	66.26	8	66.55	66.20	13.1	29,684	0.04%
2023/01/11	10	67.28	8	67.29	66.50	2	29,471	0.01%
2023/01/10	10.1	68.14	16	67.23	67.20	-5.9	29,388	-0.02%
2023/01/09	61	67.69	66.1	68.23	68.20	-5.1	29,198	-0.02%
2023/01/06	43	66.12	49	66.43	66.20	-6	28,481	-0.02%
2023/01/05	14	65.72	15	65.83	65.70	-1	27,989	0.00%
2023/01/04	24	64.20	31	64.78	65.70	-7	27,698	-0.03%
2023/01/03	2	63.10	7	63.40	63.20	-5	27,350	-0.02%
2022/12/30	3	62.30	7	62.10	62.00	-4	27,175	-0.01%
2022/12/29	26	60.32	23	60.90	61.40	3	27,061	0.01%
2022/12/28	6	61.92	9	61.60	61.60	-3	26,892	-0.01%
2022/12/27	6	61.75	17	61.98	61.90	-11	26,747	-0.04%
2022/12/26	9	60.26	16	59.70	61.10	-7	26,468	-0.03%
2022/12/23	6	59.47	5	59.10	59.10	1	26,197	0.00%
2022/12/22	18	60.39	6	60.88	59.70	12	25,954	0.05%
2022/12/21	39.1	60.41	7	61.66	60.00	32.1	25,720	0.12%
2022/12/20	24	63.48	11.4	63.18	61.40	12.7	25,370	0.05%
2022/12/19	4	64.20	7	64.19	64.20	-3	24,857	-0.01%
2022/12/16	12.1	64.57	3	64.20	64.10	9.1	24,654	0.04%
2022/12/15	31	68.12	43.1	67.27	66.50	-12.1	24,382	-0.05%
2022/12/14	33.1	67.52	29	67.32	66.80	4.1	23,822	0.02%
2022/12/13	20	65.50	15.2	65.82	65.00	4.8	23,062	0.02%
2022/12/12	24.3	65.09	35	65.39	66.60	-10.8	22,467	-0.05%
2022/12/09	7	62.14	9	62.61	62.30	-2	21,593	-0.01%
2022/12/08	65.2	63.09	77	62.64	63.00	-11.8	21,338	-0.06%
2022/12/07	16	63.79	5	64.94	63.40	11	20,901	0.05%
2022/12/06	25	65.54	2	64.80	64.90	23	20,373	0.11%
2022/12/05	3	67.10	1	66.80	66.90	2	19,893	0.01%
2022/12/02	34.1	67.34	40.1	66.93	66.70	-6	19,576	-0.03%
2022/12/01	58	67.30	49	67.31	67.90	9	18,949	0.05%
2022/11/30	63.1	64.51	174.1	64.97	65.20	-111	18,126	-0.61%	大賣/鉅額交易
2022/11/29	59	67.58	92.6	67.29	63.70	-33.6	16,812	-0.20%
2022/11/28	31.1	61.52	54	61.83	64.80	-22.9	14,714	-0.16%
2022/11/25	28	59.52	40.8	60.15	60.60	-12.8	14,089	-0.09%
2022/11/24	19	57.29	58	57.17	57.70	-39	12,958	-0.30%
2022/11/23	28	56.71	35.6	56.56	57.10	-7.6	12,521	-0.06%
2022/11/22	41	54.77	40	54.08	54.90	1	11,541	0.01%
2022/11/21	17.2	51.78	40.2	52.33	54.10	-23	10,587	-0.22%
2022/11/18	22	49.38	3	49.05	49.20	19	9,933	0.19%
2022/11/17	28	50.31	16	51.43	50.20	12	9,704	0.12%
2022/11/16	23	49.81	18	50.26	50.90	5	9,257	0.05%
2022/11/15	14	50.60	39.7	50.86	51.10	-25.7	8,791	-0.29%
2022/11/14	0	0.00	25.2	48.44	49.50	-25.2	7,961	-0.32%
2022/11/11	3	45.07	0	0.00	45.00	3	7,484	0.04%
2022/11/10	4	44.90	1	45.50	44.40	3	7,462	0.04%
2022/11/09	7.1	45.36	5	45.11	44.80	2.1	7,416	0.03%
2022/11/08	5	45.58	4	45.58	45.35	1	7,303	0.01%
2022/11/07	2	45.68	1	45.30	45.75	1	7,330	0.01%
2022/11/04	2	44.70	1	44.70	45.05	1	7,310	0.01%
2022/11/03	0	0.00	1	44.40	44.45	-1	7,270	-0.01%
2022/11/02	7	45.45	4	45.69	45.20	3	7,337	0.04%
2022/11/01	4	45.62	1	45.30	45.60	3	7,586	0.04%
2022/10/31	1	45.75	3	46.42	45.60	-2	7,566	-0.03%
2022/10/28	4.1	46.39	14.2	45.83	45.75	-10.1	7,556	-0.13%
2022/10/27	2	45.82	10	45.46	46.55	-8	7,447	-0.11%
2022/10/26	12	44.68	8	44.91	44.40	4	7,331	0.05%
2022/10/25	14.3	44.26	6	44.53	44.30	8.3	7,207	0.12%
2022/10/24	7	45.86	11	45.86	46.00	-4	6,936	-0.06%
2022/10/21	5	44.01	66	44.58	45.05	-61	6,516	-0.94%
2022/10/20	14	41.56	0	0.00	41.35	14	5,996	0.23%
2022/10/19	13	42.80	3	43.52	43.00	10	5,965	0.17%
2022/10/18	2	43.20	11	42.68	42.80	-9	6,023	-0.15%
2022/10/17	1	43.45	2	42.60	43.45	-1	6,156	-0.02%
2022/10/14	13	42.05	1.1	42.30	42.80	11.9	6,177	0.19%
2022/10/13	6	42.09	0	0.00	41.05	6	6,136	0.10%
2022/10/11	13	41.00	1	42.15	40.80	12	6,175	0.19%
2022/10/07	0	0.00	14	42.84	42.90	-14	6,221	-0.23%
2022/10/06	3	41.47	14	41.81	41.25	-11	6,295	-0.17%
2022/10/05	22	41.31	28	41.83	41.20	-6	6,646	-0.09%
2022/10/04	1	41.45	24	41.40	41.20	-23	6,824	-0.34%
2022/10/03	1	41.15	0	0.00	40.75	1	7,032	0.01%
2022/09/29	2	41.70	0	0.00	41.55	2	7,232	0.03%
2022/09/28	9	41.66	18.1	41.39	41.20	-9	7,355	-0.12%
2022/09/27	0	0.00	1	42.35	42.65	-1	7,378	-0.01%
2022/09/26	0.2	42.13	2	42.30	41.85	-1.8	7,436	-0.02%
2022/09/23	0	0.00	1	43.00	42.85	-1	7,635	-0.01%
2022/09/22	0.1	42.30	1	43.35	43.45	-0.9	7,823	-0.01%
2022/09/20	0.2	42.50	1	43.00	43.30	-0.8	8,266	-0.01%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/16	0.3	42.10	0	0.00	41.95	0.3	8,792	0.00%
2022/09/13	16.1	42.05	1	42.10	42.15	15.1	10,474	0.14%
2022/09/12	2.2	42.25	0	0.00	42.30	2.2	10,661	0.02%
2022/09/08	1.1	41.95	0.5	42.30	42.35	0.6	10,844	0.01%
2022/09/07	1	41.65	15.3	41.94	41.85	-14.3	11,040	-0.13%
2022/09/06	13	42.82	0	0.00	42.05	13	11,057	0.12%
2022/09/05	13.1	43.63	2	43.58	43.40	11.1	11,033	0.10%
2022/09/02	36	42.67	37	43.27	43.85	-1	11,015	-0.01%
2022/09/01	118	43.13	34	43.16	43.20	84	10,804	0.78%	大買/
2022/08/31	5	40.99	0	0.00	41.25	5	10,484	0.05%
2022/08/30	1	40.65	5.5	40.76	40.60	-4.5	10,489	-0.04%
2022/08/26	34	40.19	37	40.25	41.00	-3	10,537	-0.03%
2022/08/25	11	39.85	4	40.28	39.85	7	10,558	0.07%
2022/08/24	2	40.78	0	0.00	40.70	2	10,758	0.02%
2022/08/23	6	40.84	4.6	40.84	40.85	1.4	10,817	0.01%
2022/08/22	2.3	40.97	12	40.88	40.85	-9.7	10,847	-0.09%
2022/08/19	1.1	41.40	0	0.00	41.30	1.1	10,809	0.01%
2022/08/18	16.8	41.46	0	0.00	41.50	16.8	10,867	0.15%
2022/08/17	12.3	42.10	0.1	42.70	41.95	12.3	10,930	0.11%
2022/08/16	16	42.25	1	42.30	42.40	15	10,886	0.14%
2022/08/15	6	42.48	1	42.35	42.55	5	10,870	0.05%
2022/08/12	1.1	42.40	0	0.00	42.40	1.1	10,881	0.01%
2022/08/11	5	42.16	5	42.01	41.80	0	10,866	0.00%
2022/08/10	0.1	41.93	1	42.20	41.95	-0.9	10,869	-0.01%
2022/08/09	12.3	41.62	2	42.30	42.20	10.3	10,889	0.09%
2022/08/08	39	40.62	16.4	39.89	41.45	22.6	10,907	0.21%
2022/08/05	2.1	43.86	3	44.08	43.80	-0.9	10,664	-0.01%
2022/08/04	13	43.20	3	43.60	43.25	10	10,610	0.09%
2022/08/03	7.3	44.33	10	44.90	44.05	-2.7	10,503	-0.03%
2022/08/02	0.1	44.90	5	44.93	45.10	-4.9	10,414	-0.05%
2022/08/01	0.1	45.65	0	0.00	45.55	0.1	10,361	0.00%
2022/07/29	3	45.78	133.2	45.48	45.75	-130.2	10,334	-1.26%	大賣/鉅額交易
2022/07/28	20	46.31	10	45.50	45.45	10	10,296	0.10%
2022/07/27	1	45.70	0	0.00	46.20	1	10,234	0.01%
2022/07/26	0.1	45.55	0	0.00	45.55	0.1	10,166	0.00%
2022/07/25	3.3	45.19	1	45.30	45.80	2.3	10,061	0.02%
2022/07/22	16.2	45.64	2	45.45	45.95	14.2	9,867	0.14%
2022/07/21	137.5	46.58	11	46.76	46.95	126.5	9,614	1.32%	大買/鉅額交易
2022/07/20	16.2	47.69	0	0.00	47.50	16.2	9,444	0.17%
2022/07/19	10	47.85	0	0.00	48.05	10	9,371	0.11%
2022/07/18	10	48.07	4.1	47.62	48.50	5.9	9,321	0.06%
2022/07/15	14.2	48.08	3	48.10	48.00	11.2	9,207	0.12%
2022/07/14	8.3	48.79	0.2	49.00	49.00	8.1	9,075	0.09%
2022/07/13	4	48.13	45.5	48.25	49.00	-41.5	8,896	-0.47%
2022/07/12	3	46.69	6	46.87	46.90	-3	8,479	-0.04%
2022/07/11	0.7	46.29	0	46.10	46.10	0.7	8,246	0.01%
2022/07/08	20	43.80	2	44.35	44.70	18	8,045	0.22%
2022/07/07	0.1	43.75	0	0.00	43.70	0.1	7,907	0.00%
2022/07/06	33	42.62	7	42.98	42.50	26	7,786	0.33%
2022/07/05	5	44.60	0	0.00	44.50	5	7,651	0.07%
2022/07/04	3	44.82	0	0.00	44.40	3	7,573	0.04%
2022/07/01	14	44.84	9	44.75	44.40	5	7,468	0.07%
2022/06/30	4	46.83	3	47.08	47.20	1	7,202	0.01%
2022/06/29	18	48.07	12	47.85	47.50	6	6,978	0.09%
2022/06/28	1.1	50.30	3	49.07	48.35	-2	6,707	-0.03%
2022/06/27	11.1	49.84	4.9	49.90	50.20	6.1	6,443	0.10%
2022/06/24	20.2	49.92	17	49.94	50.00	3.2	6,089	0.05%
2022/06/23	16	50.17	21.3	50.07	50.50	-5.3	5,800	-0.09%
2022/06/22	25.1	49.49	12	49.04	49.10	13.1	4,986	0.26%
2022/06/21	17	48.31	37	48.30	49.75	-20	4,553	-0.44%
2022/06/20	3	45.57	12	44.38	45.30	-9	3,987	-0.23%
2022/06/17	4	45.94	5	46.38	46.10	-1	3,770	-0.03%
2022/06/16	2	46.25	26	46.50	45.80	-24	3,557	-0.67%
2022/06/15	0.1	45.20	0.4	45.35	45.40	-0.2	3,336	-0.01%
2022/06/14	15	44.35	0	0.00	44.80	15	3,285	0.46%
2022/06/13	1	45.80	2	45.40	45.40	-1	3,201	-0.03%
2022/06/09	3	45.15	4	45.01	45.20	-1	3,089	-0.03%
2022/06/08	1	44.74	4	44.30	44.35	-3	3,099	-0.10%
2022/06/07	3	44.85	3	44.35	44.35	0	3,070	0.00%
2022/06/06	6	44.83	0	0.00	44.70	6	3,007	0.20%
2022/06/02	12	45.24	0	0.00	45.15	12	3,005	0.40%
2022/06/01	7	45.50	8.5	45.94	45.80	-1.5	2,937	-0.05%
2022/05/31	10	44.10	3	44.10	44.45	7	2,668	0.26%
2022/05/25	4	42.50	6.8	43.09	43.15	-2.8	2,352	-0.12%
2022/05/20	0	0.00	1	42.20	41.95	-1	2,280	-0.04%
2022/05/16	0	41.65	2	41.48	42.00	-2	2,128	-0.09%
2022/05/13	0.1	39.90	0	0.00	40.10	0.1	1,945	0.00%
2022/05/11	0	38.65	0	0.00	38.65	0	1,865	0.00%
2022/05/09	29	39.25	0	0.00	38.70	29	1,865	1.55%
2022/05/06	2	39.50	0	0.00	39.55	2	1,836	0.11%
2022/05/05	0	0.00	1.1	40.11	40.05	-1.1	1,837	-0.06%
2022/05/03	0	0.00	3	39.70	39.65	-3	1,885	-0.16%
2022/04/29	1	40.10	0	0.00	39.60	1	1,908	0.05%
2022/04/28	2	39.53	0	0.00	39.60	2	1,960	0.10%
2022/04/27	2	39.50	1	39.40	39.60	1	1,972	0.05%
2022/04/25	3	40.43	0	0.00	40.10	3	2,081	0.14%
2022/04/22	0.1	41.15	0	0.00	41.20	0.1	2,099	0.00%
2022/04/20	0.1	40.93	0	0.00	40.95	0.1	2,209	0.01%
2022/04/19	0.1	40.15	0	0.00	40.35	0.1	2,202	0.00%
2022/04/13	1	39.60	0	0.00	39.95	1	2,372	0.04%
2022/04/12	1	39.35	7	39.44	39.10	-6	2,472	-0.24%
2022/03/30	1	40.65	1	40.60	40.65	0	2,877	0.00%
2022/03/29	0.1	40.35	0	0.00	40.50	0.1	2,871	0.00%
2022/03/23	0	0.00	1	40.45	40.70	-1	2,976	-0.03%
2022/03/18	1	39.60	0	0.00	39.80	1	3,030	0.03%
2022/03/17	1	39.55	2	39.50	39.60	-1	3,024	-0.03%
2022/03/16	2	39.10	5	38.80	39.00	-3	3,028	-0.10%
2022/03/15	1	38.80	7	38.81	38.85	-6	3,033	-0.20%
2022/03/14	0	0.00	27	39.10	39.10	-27	3,026	-0.89%
2022/03/11	3	39.47	2	39.60	39.05	1	3,025	0.03%
2022/03/10	0	0.00	3	40.08	40.30	-3	2,959	-0.10%
2022/03/08	1	39.75	1	39.00	38.90	0	2,973	0.00%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/03/04	2	41.00	1	40.95	40.90	1	2,906	0.03%
2022/02/24	4	41.24	0	0.00	40.70	4	3,250	0.12%
2022/02/22	0	0.00	7	42.09	41.75	-7	3,515	-0.20%
2022/02/21	0.1	42.75	0	0.00	42.75	0.1	3,568	0.00%
2022/02/18	0	0.00	1.3	42.29	42.40	-1.3	3,706	-0.03%
2022/02/17	0	42.25	1	42.00	42.25	-1	3,963	-0.02%
2022/02/15	2.2	41.61	0	0.00	41.55	2.2	4,040	0.05%
2022/02/14	0	0.00	1	41.25	41.20	-1	4,128	-0.02%
2022/02/09	1	41.90	1	42.00	42.00	0	4,231	0.00%
2022/02/08	1	42.00	0	0.00	42.05	1	4,253	0.02%
2022/02/07	0	0.00	5	41.30	41.75	-5	4,312	-0.12%
2022/01/26	0	0.00	2	40.80	40.80	-2	4,330	-0.05%
2022/01/24	1	41.05	1	41.20	41.35	0	4,453	0.00%
2022/01/17	1	43.10	1	43.05	43.10	0	4,644	0.00%
2022/01/14	1	43.45	21.2	43.38	43.55	-20.2	4,736	-0.43%
2022/01/13	21.1	43.55	34	43.28	43.45	-12.9	4,898	-0.26%
2022/01/12	0	0.00	10	42.65	42.60	-10	4,951	-0.20%
2022/01/11	30	42.95	3.1	42.84	42.75	26.9	5,175	0.52%
2022/01/10	0	0.00	1	43.15	43.30	-1	5,515	-0.02%
2022/01/07	1	43.90	0	0.00	43.60	1	5,730	0.02%
2022/01/06	4.1	43.26	2	43.45	43.60	2.1	5,794	0.04%
2022/01/05	4	43.45	14	43.53	43.55	-10	5,988	-0.17%
2022/01/04	6	42.96	4	42.99	43.25	2	6,131	0.03%
2022/01/03	3	42.80	0	0.00	42.85	3	6,645	0.05%
2021/12/24	0	0.00	3	42.20	42.30	-3	7,180	-0.04%
2021/12/23	0	0.00	2	41.70	41.95	-2	7,243	-0.03%
2021/12/22	0	0.00	1	41.60	41.60	-1	7,395	-0.01%
2021/12/20	4	42.06	0	0.00	41.85	4	7,868	0.05%
2021/12/17	1	41.90	1	41.90	41.85	0	8,019	0.00%
2021/12/15	2	41.10	0	0.00	41.15	2	8,731	0.02%
2021/12/14	2	41.15	2	41.10	41.10	0	9,503	0.00%
2021/12/13	0	0.00	4	41.70	41.55	-4	9,818	-0.04%
2021/12/10	4	41.44	0	0.00	41.35	4	10,132	0.04%
2021/12/09	1	41.75	0	0.00	41.70	1	10,150	0.01%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/07	1	41.70	0	0.00	41.90	1	10,150	0.01%
2021/12/06	3	41.55	0	0.00	41.55	3	10,137	0.03%
2021/12/03	2	41.40	0	0.00	41.45	2	10,151	0.02%
2021/12/02	2	41.25	0	0.00	41.30	2	10,165	0.02%
2021/12/01	2	41.13	4	41.48	41.55	-2	10,150	-0.02%
2021/11/30	1	41.50	0	0.00	41.00	1	10,150	0.01%
2021/11/29	1.2	41.26	2	41.30	41.10	-0.8	10,145	-0.01%
2021/11/26	12	41.88	6	41.61	41.60	6	10,092	0.06%
2021/11/25	0	0.00	1	43.05	42.40	-1	10,021	-0.01%
2021/11/24	0	0.00	91	42.77	42.80	-91	10,011	-0.91%
2021/11/23	65	44.04	19	43.10	43.15	46	9,994	0.46%
2021/11/22	12	44.16	1.5	44.10	44.05	10.5	9,908	0.11%
2021/11/19	27	43.50	11	43.50	43.30	16	9,740	0.16%
2021/11/18	2	43.15	0	0.00	43.10	2	9,587	0.02%
2021/11/17	0.2	43.35	5	43.43	43.40	-4.8	9,523	-0.05%
2021/11/16	5.1	42.59	8.2	42.99	43.35	-3.2	9,379	-0.03%
2021/11/15	0	0.00	2	41.95	41.90	-2	9,147	-0.02%
2021/11/12	20	41.79	5	41.73	41.85	15	9,137	0.16%
2021/11/11	4	41.34	18	41.16	40.80	-14	9,095	-0.15%
2021/11/10	2	41.58	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	3	41.88	42.10	-3	9,018	-0.03%
2021/11/08	4	41.60	12	41.50	41.50	-8	8,969	-0.09%
2021/11/05	0	0.00	20	41.90	41.85	-20	8,947	-0.22%
2021/11/04	0	0.00	2	41.73	41.50	-2	8,966	-0.02%
2021/11/03	1	41.45	4	41.35	41.40	-3	8,918	-0.03%
2021/11/02	2	41.80	10	41.84	41.50	-8	8,965	-0.09%
2021/11/01	6	41.43	1	41.10	41.35	5	8,871	0.06%
2021/10/29	23	41.44	0	0.00	41.10	23	8,813	0.26%
2021/10/28	2	42.03	5	42.05	41.90	-3	8,730	-0.03%
2021/10/27	2	42.25	2	42.30	42.25	0	8,705	0.00%
2021/10/26	5	42.46	1	42.30	42.40	4	8,666	0.05%
2021/10/25	6	42.48	7	42.47	42.70	-1	8,597	-0.01%
2021/10/22	4.2	42.28	4	42.26	42.20	0.2	8,522	0.00%
2021/10/21	9.3	42.38	19.3	42.17	43.10	-10	8,420	-0.12%
2021/10/20	5	41.63	2	41.70	41.40	3	8,208	0.04%
2021/10/19	16.5	42.27	3	41.90	41.90	13.5	8,091	0.17%
2021/10/18	22	43.19	6	43.60	42.15	16	7,879	0.20%
2021/10/15	6	43.75	1	43.27	44.25	5	7,551	0.07%
2021/10/14	7	42.98	3	43.27	42.95	4	7,346	0.05%
2021/10/13	6	43.13	1	43.00	43.65	5	7,244	0.07%
2021/10/12	24	43.12	12	43.86	42.70	12	7,081	0.17%
2021/10/08	25	44.23	18	44.26	44.20	7	6,883	0.10%
2021/10/07	6	42.43	8	42.74	43.05	-2	6,326	-0.03%
2021/10/06	3	41.73	6	42.00	42.15	-3	6,118	-0.05%
2021/10/05	0	0.00	2	40.15	40.30	-2	5,905	-0.03%
2021/10/04	1	40.90	8	40.94	40.60	-7	5,852	-0.12%
2021/10/01	14	40.56	13	40.35	40.25	1	5,782	0.02%
2021/09/30	2	42.23	1	42.35	42.70	1	5,642	0.02%
2021/09/29	1	42.15	7	41.88	42.00	-6	5,550	-0.11%
2021/09/28	9	42.36	2.1	42.44	42.80	6.9	5,453	0.13%
2021/09/27	16	44.53	25	43.61	43.10	-9	5,411	-0.17%
2021/09/24	6	43.48	7	43.83	44.00	-1	5,138	-0.02%
2021/09/23	14	43.65	4	43.44	43.80	10	4,989	0.20%
2021/09/22	22.1	44.04	29	44.35	43.70	-6.9	4,756	-0.14%
2021/09/17	27	43.25	28	43.39	43.95	-1	4,291	-0.02%
2021/09/16	11	41.10	6.2	41.33	41.15	4.8	3,610	0.13%
2021/09/15	22.2	39.22	24	40.04	40.30	-1.8	3,399	-0.05%
2021/09/10	0	37.25	0	0.00	37.15	0	3,229	0.00%
2021/09/03	1	38.00	0	0.00	38.10	1	3,381	0.03%
2021/09/01	3	37.80	0	0.00	38.00	3	3,369	0.09%
2021/08/27	0.1	37.80	0	0.00	38.00	0.1	3,369	0.00%
2021/08/23	1	36.70	0	0.00	36.65	1	3,411	0.03%
2021/08/20	3	36.40	0	0.00	36.35	3	3,439	0.09%
2021/08/18	1	37.15	0	0.00	37.55	1	3,469	0.03%
2021/08/17	10	37.50	0	0.00	37.00	10	3,480	0.29%
2021/08/16	2	37.98	0	0.00	37.80	2	3,481	0.06%
2021/08/13	0	0.00	20	38.58	38.50	-20	3,483	-0.57%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/11	0	0.00	10	39.32	39.15	-10	3,558	-0.28%
2021/08/10	0	0.00	2	39.40	39.40	-2	3,646	-0.05%
2021/08/09	0	0.00	2	40.35	40.35	-2	3,746	-0.05%
2021/08/06	5	41.36	10	41.15	40.90	-5	3,899	-0.13%
2021/08/05	13	40.33	0	0.00	40.10	13	3,965	0.33%
2021/08/04	8.1	39.95	0	0.00	40.00	8.1	4,156	0.20%
2021/08/03	30	39.58	0	0.00	39.40	30	4,282	0.70%
2021/08/02	1	40.00	0	0.00	40.30	1	4,323	0.02%
2021/07/29	10	40.15	0	0.00	40.25	10	4,468	0.22%
2021/07/28	6	39.58	0	0.00	39.70	6	4,571	0.13%
2021/07/27	6	40.60	0	0.00	40.40	6	4,794	0.13%
2021/07/26	9	41.05	0	0.00	40.85	9	4,940	0.18%
2021/07/22	0.5	40.70	0	0.00	40.70	0.5	5,087	0.01%
2021/07/21	1	40.20	0	0.00	40.00	1	5,135	0.02%
2021/07/16	2	42.65	3	42.90	42.50	-1	5,419	-0.02%
2021/07/15	0	41.85	0	0.00	41.75	0	5,568	0.00%
2021/07/13	0	0.00	11	42.26	42.00	-11	5,921	-0.19%
2021/07/12	0	0.00	1	42.15	42.50	-1	6,040	-0.02%
2021/07/09	0	0.00	5	41.90	41.95	-5	6,373	-0.08%
2021/07/07	1	42.85	0	0.00	42.60	1	7,496	0.01%
2021/07/06	0	0.00	2	42.95	42.70	-2	7,871	-0.03%
2021/07/05	1	43.05	5	43.00	42.80	-4	8,124	-0.05%
2021/07/02	0	43.00	2	43.05	43.00	-2	8,189	-0.02%
2021/07/01	1	42.70	0	0.00	42.15	1	8,194	0.01%
2021/06/30	0	42.30	0.6	42.40	42.60	-0.6	8,237	-0.01%
2021/06/29	0	0.00	2	42.43	42.30	-2	8,331	-0.02%
2021/06/28	0	0.00	1	42.30	42.50	-1	8,484	-0.01%
2021/06/25	1	42.80	1	43.00	42.50	0	8,515	0.00%
2021/06/24	3	41.95	5	41.90	42.75	-2	8,614	-0.02%
2021/06/23	10	41.24	2	41.30	41.60	8	8,997	0.09%
2021/06/22	6	40.10	0	0.00	40.00	6	9,683	0.06%
2021/06/21	2	39.60	0	0.00	39.50	2	10,778	0.02%
2021/06/18	0	0.00	3.1	40.50	40.50	-3.1	10,830	-0.03%
2021/06/17	0	0.00	0.1	40.07	40.20	-0.1	10,808	0.00%
2021/06/16	0	0.00	7	40.19	40.05	-7	10,903	-0.06%
2021/06/08	6	39.65	0	0.00	39.65	6	11,406	0.05%
2021/06/07	4	39.60	0	0.00	39.80	4	11,473	0.03%
2021/06/04	0.1	39.95	0	0.00	40.15	0.1	11,526	0.00%
2021/05/31	0	0.00	3	39.90	39.45	-3	11,793	-0.03%
2021/05/28	3	39.80	1	39.75	39.70	2	11,827	0.02%
2021/05/27	1	38.95	1	38.80	38.80	0	11,868	0.00%
2021/05/26	5.1	39.60	0	0.00	39.80	5.1	11,895	0.04%
2021/05/24	0	0.00	30	39.26	39.50	-30	12,265	-0.24%
2021/05/21	1	39.15	2	39.37	39.20	-1	12,377	-0.01%
2021/05/20	1	38.85	1	39.35	38.60	0	12,562	0.00%
2021/05/19	1	39.00	23	38.82	39.20	-22	12,798	-0.17%
2021/05/18	4	37.53	8	38.23	38.85	-4	12,797	-0.03%
2021/05/17	3	36.50	28	37.03	36.00	-25	12,762	-0.20%
2021/05/14	13	39.05	1	41.00	38.90	12	12,672	0.09%
2021/05/13	3	37.57	4	38.29	38.40	-1	12,556	-0.01%
2021/05/12	12.1	38.43	10	39.24	38.10	2.1	12,478	0.02%
2021/05/11	23	41.44	3	40.80	40.60	20	12,357	0.16%
2021/05/10	13	42.85	6	43.43	43.20	7	12,322	0.06%
2021/05/07	0	0.00	2	42.35	42.90	-2	12,358	-0.02%
2021/05/06	2	40.98	3	41.12	40.55	-1	12,440	-0.01%
2021/05/05	4	41.14	0	0.00	40.40	4	12,720	0.03%
2021/05/04	9.1	42.35	36	42.83	40.50	-27	12,698	-0.21%
2021/05/03	18	43.73	6	43.83	42.95	12	12,571	0.10%
2021/04/29	2	45.90	1	45.40	45.40	1	12,565	0.01%
2021/04/28	0	0.00	20	44.85	45.15	-20	12,567	-0.16%
2021/04/27	1	45.40	11	45.58	45.60	-10	12,645	-0.08%
2021/04/26	3	44.95	0	0.00	44.75	3	12,694	0.02%
2021/04/23	18	45.10	6	45.14	44.60	12	12,780	0.09%
2021/04/22	3	45.38	6	45.73	44.35	-3	12,901	-0.02%
2021/04/21	8	46.62	3.5	46.55	46.50	4.5	12,842	0.04%
2021/04/20	1	47.26	119	47.36	47.85	-118	12,734	-0.93%	大賣/鉅額交易
2021/04/19	11	46.47	16	46.27	46.40	-5	12,771	-0.04%
2021/04/16	4	45.75	14	45.84	45.65	-10	12,810	-0.08%
2021/04/15	22	45.99	0.1	45.95	45.55	21.9	12,884	0.17%
2021/04/14	75	46.60	23	47.14	47.20	52	12,794	0.41%
2021/04/13	75.2	47.63	85	46.99	46.80	-9.8	13,010	-0.08%
2021/04/12	95	46.22	59	45.92	46.30	36	12,787	0.28%
2021/04/09	3.6	45.06	19	45.11	44.70	-15.4	13,190	-0.12%
2021/04/08	4	43.95	3	44.22	44.05	1	13,439	0.01%
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	0	0.00	1	44.00	44.00	-1	13,536	-0.01%
2021/04/01	0	0.00	1	43.75	44.45	-1	14,220	-0.01%
2021/03/31	34	44.25	11	44.16	44.05	23	14,437	0.16%
2021/03/30	8	43.29	1.1	43.26	43.35	6.9	14,258	0.05%
2021/03/29	6	43.18	15	43.15	43.45	-9	14,224	-0.06%
2021/03/26	88	43.69	11	43.25	43.25	77	14,084	0.55%
2021/03/25	55	46.06	55	45.90	45.10	0	13,578	0.00%
2021/03/24	67.1	45.76	117	45.40	46.65	-49.9	12,788	-0.39%	大賣/
2021/03/23	15	42.54	28	43.00	42.45	-13	11,679	-0.11%
2021/03/22	21	41.80	4	42.20	42.45	17	11,591	0.15%
2021/03/19	3	42.10	0	0.00	42.10	3	11,540	0.03%
2021/03/18	18	43.30	0	0.00	42.80	18	11,438	0.16%
2021/03/17	22	43.40	33	44.19	43.30	-11	11,313	-0.10%
2021/03/16	0	0.00	3	42.70	42.75	-3	11,058	-0.03%
2021/03/15	2	42.33	1	42.40	42.25	1	10,985	0.01%
2021/03/12	1	42.50	4	42.54	42.50	-3	10,965	-0.03%
2021/03/11	0	0.00	1	42.40	42.40	-1	10,998	-0.01%
2021/03/09	1	42.60	7	42.64	42.85	-6	10,911	-0.05%
2021/03/08	6	42.00	10	42.79	42.10	-4	10,839	-0.04%
2021/03/05	0	0.00	1	41.30	41.50	-1	10,725	-0.01%
2021/03/04	10	41.73	2	41.75	41.60	8	10,714	0.07%
2021/03/03	1	41.90	7	41.31	41.85	-6	10,655	-0.06%
2021/03/02	19	41.60	0	0.00	41.20	19	10,597	0.18%
2021/02/26	27	41.87	0	0.00	41.65	27	10,553	0.26%
2021/02/25	1	42.70	15	42.86	42.60	-14	10,566	-0.13%
2021/02/24	52.1	42.36	10	42.75	41.40	42.1	10,518	0.40%
2021/02/23	17	42.57	14	43.29	43.55	3	10,325	0.03%
2021/02/22	24.1	43.05	4	43.08	42.90	20.1	10,227	0.20%
2021/02/19	9.1	43.08	15.1	42.34	43.70	-6.1	10,159	-0.06%
2021/02/18	8	40.73	3	41.45	41.10	5	9,965	0.05%
2021/02/17	2	40.45	2	40.58	40.90	0	10,053	0.00%
2021/02/05	0	0.00	0.1	40.37	40.00	-0.1	10,018	0.00%
2021/02/04	6	40.73	1	40.40	40.35	5	9,982	0.05%
2021/02/03	3	41.08	1	41.10	40.95	2	9,973	0.02%
2021/02/02	3	41.05	17	41.11	41.15	-14	9,943	-0.14%
2021/01/29	14	41.30	11	41.85	40.90	3	9,858	0.03%
2021/01/28	17	41.72	5	42.00	41.35	12	9,789	0.12%
2021/01/27	21	42.16	26	42.84	43.20	-5	9,589	-0.05%
2021/01/26	0	41.15	0	0.00	41.10	0	9,261	0.00%
2021/01/25	6.1	41.94	1	41.85	41.95	5.1	9,225	0.05%
2021/01/22	1	41.30	0	0.00	43.20	1	9,197	0.01%
2021/01/21	1	42.05	17	40.94	40.95	-16	9,061	-0.18%
2021/01/20	14	42.08	4	42.14	41.45	10	8,987	0.11%
2021/01/19	16.1	43.44	0	0.00	43.05	16.1	8,845	0.18%
2021/01/18	0.2	43.75	0	0.00	43.55	0.2	8,730	0.00%
2021/01/15	3	43.77	6	42.90	42.75	-3	8,578	-0.03%
2021/01/14	4	44.23	1	44.75	44.30	3	8,366	0.04%
2021/01/13	2	44.73	5	45.02	44.45	-3	8,162	-0.04%
2021/01/12	5	44.73	0.5	46.50	43.95	4.5	8,071	0.06%
2021/01/11	31	47.29	37	47.64	46.80	-6	7,913	-0.08%
2021/01/08	1	47.95	7	47.18	46.55	-6	7,853	-0.08%
2021/01/07	10	48.29	2.5	48.18	48.00	7.5	7,662	0.10%
2021/01/06	11	49.82	6	52.05	49.00	5	7,415	0.07%
2021/01/05	58	49.96	42	48.56	48.85	16	6,700	0.24%
2021/01/04	32	49.38	12.5	48.39	50.90	19.5	6,279	0.31%
2020/12/31	17	44.64	26	45.43	46.90	-9	5,551	-0.16%
2020/12/29	15	42.38	7	41.84	42.20	8	5,130	0.16%
2020/12/28	75	43.20	70	44.19	43.50	5	4,966	0.10%
2020/12/25	7.1	40.42	7.3	39.49	41.05	-0.2	4,236	0.00%
2020/12/22	3	37.68	2	38.15	37.00	1	3,990	0.03%
2020/12/21	0.1	37.10	0	0.00	37.25	0.1	3,955	0.00%
2020/12/18	0	0.00	1	37.55	37.55	-1	3,965	-0.03%
2020/12/11	2	36.85	1	36.70	36.80	1	4,351	0.02%
2020/12/09	0	0.00	1	37.85	37.85	-1	4,563	-0.02%
2020/12/08	1.6	37.71	0	0.00	37.65	1.6	4,692	0.04%
2020/12/07	3.2	37.51	2	37.50	37.65	1.2	4,911	0.02%
2020/12/04	2	38.40	0	0.00	38.45	2	5,046	0.04%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0.1	39.40	0	0.00	39.50	0.1	5,902	0.00%
2020/11/24	11	38.95	10	38.80	38.75	1	6,017	0.02%
2020/11/23	0	0.00	5	40.28	40.10	-5	6,060	-0.08%
2020/11/20	0	0.00	6.4	40.01	40.05	-6.4	6,286	-0.10%
2020/11/19	0	0.00	6	38.95	38.90	-6	6,314	-0.10%
2020/11/18	16	39.05	21	39.27	39.00	-5	6,319	-0.08%
2020/11/17	10	38.00	6.1	37.26	38.10	3.9	6,289	0.06%
2020/11/16	0	0.00	9	37.07	37.70	-9	6,399	-0.14%
2020/11/13	0	0.00	4	36.58	36.25	-4	6,375	-0.06%
2020/11/11	54	35.94	50	35.80	35.90	4	6,804	0.06%
2020/11/09	0	0.00	3.3	34.59	34.50	-3.3	6,897	-0.05%
2020/11/06	7	33.97	0	0.00	34.00	7	7,052	0.10%
2020/11/05	0	34.95	1	35.50	34.90	-1	7,399	-0.01%
2020/11/03	5	35.14	0	0.00	35.05	5	7,742	0.07%
2020/11/02	2	34.85	0	0.00	34.90	2	7,806	0.03%
2020/10/30	2	35.95	0	0.00	35.60	2	7,864	0.03%
2020/10/29	3	37.50	0	0.00	37.55	3	7,849	0.04%
2020/10/26	0	0.00	1	38.40	38.30	-1	8,080	-0.01%
2020/10/22	0	0.00	1	38.30	38.20	-1	8,212	-0.01%
2020/10/20	3	37.98	1	38.20	38.30	2	8,430	0.02%
2020/10/19	1	38.10	5.6	39.52	38.00	-4.6	8,490	-0.05%
2020/10/06	2	23.95	0	0.00	23.95	2	8,403	0.02%
2020/10/05	0	0.00	1	22.70	22.85	-1	8,393	-0.01%
2020/09/30	0	0.00	5	23.15	22.95	-5	8,477	-0.06%
2020/09/29	12	23.38	14	23.35	23.30	-2	8,629	-0.02%
2020/09/25	2	22.70	0	0.00	22.60	2	8,961	0.02%
2020/09/24	3	22.30	2	22.70	22.55	1	8,931	0.01%
2020/09/23	3	22.97	1	23.45	22.80	2	8,866	0.02%
2020/09/22	5	23.68	3	23.77	23.40	2	8,809	0.02%
2020/09/21	2	24.25	1	24.20	24.30	1	8,759	0.01%
2020/09/18	2	24.13	3	24.18	24.30	-1	8,856	-0.01%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	3	23.55	0	0.00	23.50	3	8,958	0.03%
2020/09/15	4	23.70	0	0.00	23.75	4	8,950	0.04%
2020/09/11	3	23.95	3	23.90	23.70	0	9,128	0.00%
2020/09/10	2	24.30	4	24.50	24.35	-2	9,194	-0.02%
2020/09/09	0	0.00	12	24.13	24.45	-12	9,265	-0.13%
2020/09/08	6	24.57	1	24.15	24.25	5	9,286	0.05%
2020/09/07	13	25.63	0	0.00	25.20	13	9,275	0.14%
2020/09/04	9	25.11	7	25.30	25.45	2	9,415	0.02%
2020/09/03	6	25.48	1	25.35	25.30	5	9,458	0.05%
2020/09/02	0	0.00	2	25.78	25.70	-2	9,787	-0.02%
2020/09/01	5	25.40	6	25.63	25.90	-1	10,242	-0.01%
2020/08/31	3	25.43	3	25.40	25.30	0	10,258	0.00%
2020/08/28	0	0.00	2	24.80	24.65	-2	10,694	-0.02%
2020/08/27	2	24.75	3	24.78	24.75	-1	10,730	-0.01%
2020/08/26	0	0.00	2	25.05	25.10	-2	10,706	-0.02%
2020/08/24	3	24.63	2	24.63	24.85	1	10,717	0.01%
2020/08/21	1	24.75	16	24.56	25.10	-15	10,745	-0.14%
2020/08/20	6	23.53	16	23.45	23.30	-10	10,541	-0.09%
2020/08/19	9	24.69	9	25.31	24.75	0	10,319	0.00%
2020/08/18	8	25.29	23	25.29	25.35	-15	10,271	-0.15%
2020/08/17	9	24.87	7	24.91	25.15	2	10,263	0.02%
2020/08/14	1	23.85	3	23.88	23.85	-2	10,253	-0.02%
2020/08/13	0	0.00	0.5	24.30	24.40	-0.5	10,722	0.00%
2020/08/12	8	24.42	5	24.29	24.40	3	11,160	0.03%
2020/08/11	2	24.55	2	24.35	24.55	0	11,315	0.00%
2020/08/10	0	0.00	8	24.44	24.20	-8	11,238	-0.07%
2020/08/07	7	24.25	18	24.70	24.00	-11	11,141	-0.10%
2020/08/06	3	23.78	3	23.90	23.90	0	10,896	0.00%
2020/08/05	0	0.00	1	23.50	23.50	-1	10,748	-0.01%
2020/08/03	16	23.14	15	23.22	23.45	1	10,766	0.01%
2020/07/31	20	22.69	16	23.70	23.70	4	10,628	0.04%
2020/07/30	3	23.15	9	22.96	23.00	-6	10,275	-0.06%
2020/07/29	10	21.88	0	0.00	21.80	10	10,056	0.10%
2020/07/23	0	0.00	1	21.75	21.85	-1	10,053	-0.01%
2020/07/21	0	0.00	2	22.00	21.90	-2	10,042	-0.02%
2020/07/16	5	21.75	2	21.80	21.80	3	10,100	0.03%
2020/07/15	5	21.82	7	21.79	21.65	-2	10,074	-0.02%
2020/07/13	2	21.45	0	0.00	21.45	2	10,089	0.02%
2020/07/09	2	21.20	0	0.00	21.10	2	10,131	0.02%
2020/07/08	4	21.48	1	21.55	21.40	3	10,172	0.03%
2020/07/07	2	21.78	3	22.08	22.25	-1	10,259	-0.01%
2020/07/06	7	21.10	0	0.00	21.25	7	10,679	0.07%
2020/07/03	2	21.20	6	21.45	21.20	-4	11,003	-0.04%
2020/07/02	3	21.25	10	21.40	21.25	-7	11,299	-0.06%
2020/06/30	2	21.35	1	21.30	21.55	1	11,996	0.01%
2020/06/29	1	21.00	1	21.50	21.15	0	12,611	0.00%
2020/06/23	20	22.38	22	22.11	22.15	-2	12,518	-0.02%
2020/06/18	40	22.80	43	22.83	22.50	-3	12,504	-0.02%
2020/06/16	21	22.79	23	22.47	22.80	-2	12,489	-0.02%
2020/06/15	33	22.48	36	22.64	22.10	-3	12,420	-0.02%
2020/06/12	24	22.29	22	22.29	22.25	2	12,415	0.02%
2020/06/11	22	22.80	46	22.99	22.70	-24	12,296	-0.20%
2020/06/10	0	0.00	35	23.71	23.85	-35	12,240	-0.29%
2020/06/09	7	23.74	11	23.90	23.85	-4	12,160	-0.03%
2020/06/08	68	23.80	22	23.38	23.20	46	11,764	0.39%
2020/06/05	34	22.34	8	22.19	22.30	26	11,237	0.23%
2020/06/04	18.3	22.31	11	22.15	22.35	7.3	11,126	0.07%
2020/06/03	0	0.00	1	20.40	20.35	-1	10,578	-0.01%
2020/06/02	1	20.20	0	0.00	20.10	1	10,602	0.01%
2020/06/01	2	20.35	0	0.00	20.30	2	10,650	0.02%
2020/05/29	0	0.00	3	20.00	19.80	-3	10,614	-0.03%
2020/05/27	2	20.00	0	0.00	19.90	2	10,612	0.02%
2020/05/26	1	20.25	2	20.00	19.90	-1	10,745	-0.01%
2020/05/25	4	20.19	1	20.00	20.25	3	10,725	0.03%
2020/05/22	12	20.29	6	20.10	20.05	6	10,719	0.06%
2020/05/21	9	20.65	4	20.56	20.60	5	10,663	0.05%
2020/05/20	5	19.88	47	19.75	20.35	-42	10,541	-0.40%
2020/05/19	19	19.05	22	19.02	19.70	-3	10,116	-0.03%
2020/05/18	0	0.00	6	18.08	17.95	-6	9,692	-0.06%
2020/05/15	5	17.05	5	16.90	16.90	0	9,511	0.00%
2020/05/13	1	17.05	2	17.00	16.95	-1	9,527	-0.01%
2020/05/08	0	0.00	4	16.35	16.35	-4	10,006	-0.04%
2020/05/07	3	16.60	0	0.00	16.45	3	10,091	0.03%
2020/05/06	0	0.00	2	16.55	16.40	-2	10,143	-0.02%
2020/05/05	2	16.58	0	0.00	16.65	2	10,113	0.02%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	11	17.54	11	17.40	17.40	0	10,060	0.00%
2020/04/29	1	17.65	7	17.39	17.55	-6	9,996	-0.06%
2020/04/28	0	0.00	1	16.85	16.90	-1	9,978	-0.01%
2020/04/27	41	17.00	0	0.00	17.10	41	9,904	0.41%
2020/04/24	0	0.00	5	16.90	16.70	-5	9,845	-0.05%
2020/04/23	7	16.96	0	0.00	17.00	7	9,776	0.07%
2020/04/22	0	0.00	1	16.50	16.55	-1	9,690	-0.01%
2020/04/21	7	17.04	16	16.82	16.75	-9	9,616	-0.09%
2020/04/20	1	17.80	2	17.78	17.70	-1	9,464	-0.01%
2020/04/17	2	18.10	1	17.90	17.80	1	9,427	0.01%
2020/04/16	0	0.00	2	18.10	18.20	-2	9,317	-0.02%
2020/04/15	0	0.00	12	18.60	18.35	-12	9,244	-0.13%
2020/04/14	2	18.68	0	0.00	18.45	2	9,153	0.02%
2020/04/13	15	18.45	47	18.35	18.70	-32	9,024	-0.35%
2020/04/10	9	18.68	7	18.90	18.75	2	8,882	0.02%
2020/04/09	35	18.98	17	18.95	18.50	18	8,637	0.21%
2020/04/08	8	17.71	10	18.00	18.15	-2	7,968	-0.03%
2020/04/07	9	16.32	21	15.89	16.50	-12	7,539	-0.16%
2020/04/06	5	15.07	12	15.58	15.55	-7	7,210	-0.10%
2020/04/01	11	14.73	4	14.74	14.85	7	6,853	0.10%
2020/03/31	10	14.95	29	14.79	14.70	-19	6,443	-0.29%
2020/03/27	7	16.36	6	17.00	16.30	1	5,786	0.02%
2020/03/26	8	16.35	8	16.45	16.65	0	5,713	0.00%
2020/03/25	5	15.65	0	0.00	15.50	5	5,625	0.09%
2020/03/24	1	14.70	0	0.00	14.65	1	5,551	0.02%
2020/03/18	9	16.52	10	16.30	16.10	-1	5,345	-0.02%
2020/03/16	3	17.65	0	0.00	17.00	3	5,212	0.06%
2020/03/13	2	17.15	2	17.65	17.60	0	5,173	0.00%
2020/03/12	4	19.30	0	0.00	18.60	4	5,023	0.08%
2020/03/11	2	20.00	0	0.00	19.65	2	4,910	0.04%
2020/03/10	1	20.40	0	0.00	20.35	1	4,867	0.02%
2020/03/06	2	20.45	3	20.38	20.35	-1	4,655	-0.02%
2020/03/04	0	0.00	2	20.80	21.15	-2	4,486	-0.04%
2020/03/03	0	0.00	2	20.70	20.85	-2	4,407	-0.05%
2020/03/02	3	20.43	3	20.67	20.30	0	4,305	0.00%
2020/02/27	2	20.58	0	0.00	20.40	2	4,172	0.05%
2020/02/26	2	21.50	6	20.97	21.55	-4	4,034	-0.10%
2020/02/25	0	0.00	2	20.50	20.80	-2	3,835	-0.05%
2020/02/24	1	20.75	1	20.80	20.95	0	3,775	0.00%
2020/02/21	1	20.85	3	20.90	20.95	-2	3,682	-0.05%
2020/02/20	0	0.00	2	21.05	21.05	-2	3,614	-0.06%
2020/02/19	1.1	20.94	4	20.95	20.90	-2.9	3,444	-0.08%
2020/02/17	2	20.00	5	20.05	20.05	-3	3,311	-0.09%
2020/02/14	0	0.00	1	19.80	19.80	-1	3,248	-0.03%
2020/02/12	10	19.95	1	20.05	20.05	9	3,161	0.28%
2020/02/10	6	19.83	37	19.71	19.90	-31	2,847	-1.09%
2020/02/07	13	18.80	4.1	18.95	19.25	8.9	2,539	0.35%
2020/02/06	12	18.60	8	18.33	18.75	4	2,407	0.17%
2020/02/04	1	17.40	0	0.00	17.35	1	2,323	0.04%
2020/01/31	0	0.00	2	17.95	17.90	-2	2,244	-0.09%
2020/01/09	0	0.00	10	18.80	18.95	-10	2,306	-0.43%
2020/01/08	1	18.70	1	18.90	18.70	0	2,348	0.00%
2020/01/07	0	0.00	1	19.05	19.00	-1	2,321	-0.04%
2020/01/06	0	0.00	1	19.20	19.20	-1	2,347	-0.04%
2020/01/03	10	19.65	2	19.55	19.50	8	2,391	0.33%
2019/12/26	2	19.60	13	19.51	19.50	-11	2,460	-0.45%
2019/12/24	2	19.40	0	0.00	19.40	2	2,544	0.08%
2019/12/19	1	19.45	0	0.00	19.45	1	2,550	0.04%
2019/12/18	1	19.70	0	0.00	19.65	1	2,554	0.04%
2019/12/17	0	0.00	27	19.54	19.75	-27	2,559	-1.06%
2019/12/09	1	18.85	0	0.00	18.85	1	2,849	0.04%
2019/12/05	0	0.00	1	18.90	18.80	-1	3,019	-0.03%
2019/12/04	1	18.90	0	0.00	18.95	1	3,010	0.03%
2019/12/03	1	18.90	0.2	18.90	18.90	0.9	3,028	0.03%
2019/12/02	0	0.00	0.3	18.95	19.00	-0.3	3,035	-0.01%
2019/11/28	0	0.00	2	19.05	19.15	-2	3,038	-0.07%
2019/11/18	2	18.60	0	0.00	18.80	2	3,179	0.06%
2019/11/15	7	18.61	0	0.00	18.70	7	3,276	0.21%
2019/11/13	5.1	19.05	0	0.00	19.05	5.1	3,257	0.16%
2019/11/12	6	19.10	6	19.15	19.15	0	3,317	0.00%
2019/11/08	0	0.00	5	19.70	19.65	-5	3,598	-0.14%
2019/11/07	6	19.69	1	19.70	19.60	5	3,789	0.13%
2019/11/06	2	19.65	0	0.00	19.50	2	3,789	0.05%
2019/10/24	0	0.00	1	19.60	19.65	-1	4,919	-0.02%
2019/10/23	0	0.00	6	19.67	19.65	-6	4,951	-0.12%
2019/10/21	0	0.00	4	20.03	19.85	-4	5,024	-0.08%
2019/10/18	10	19.30	0	0.00	19.50	10	5,082	0.20%
2019/10/16	1	19.65	2	19.65	19.55	-1	5,099	-0.02%
2019/10/15	10	19.28	0.1	19.35	19.25	9.9	5,062	0.20%
2019/10/14	2	19.40	0	0.00	19.40	2	5,142	0.04%
2019/10/04	2	19.40	0	0.00	19.40	2	5,551	0.04%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/27	102	19.80	12	19.65	19.65	90	5,854	1.54%	大買/
2019/09/26	12	20.15	0.2	20.50	20.15	11.8	5,899	0.20%
2019/09/18	1	20.10	3	20.20	20.40	-2	6,707	-0.03%
2019/09/17	8	20.43	0	0.00	20.10	8	6,676	0.12%
2019/09/11	0	0.00	1	20.95	20.95	-1	6,892	-0.01%
2019/09/09	6	21.53	6	21.43	21.35	0	6,974	0.00%
2019/09/03	1	21.00	0	0.00	20.85	1	7,420	0.01%
2019/09/02	2	20.88	0	0.00	20.95	2	7,566	0.03%
2019/08/30	0	0.00	12	20.90	20.90	-12	7,736	-0.16%
2019/08/29	0	0.00	2	20.90	20.90	-2	7,911	-0.03%
2019/08/28	2	20.75	2	20.95	21.15	0	8,083	0.00%
2019/08/27	0	0.00	2	20.90	20.60	-2	8,269	-0.02%
2019/08/26	2	20.80	0	0.00	20.70	2	8,468	0.02%
2019/08/23	0	0.00	10	21.03	20.95	-10	8,667	-0.12%
2019/08/22	2	20.80	0	0.00	21.00	2	9,296	0.02%
2019/08/21	3	20.95	2	21.10	20.95	1	9,722	0.01%
2019/08/20	14	20.74	1	20.60	20.60	13	10,331	0.13%
2019/08/16	16	21.30	0	0.00	21.30	16	10,429	0.15%
2019/08/15	4	21.30	0	0.00	21.10	4	10,583	0.04%
2019/08/14	4	21.90	2	21.90	21.90	2	10,655	0.02%
2019/08/13	7	22.41	0	0.00	22.25	7	10,900	0.06%
2019/08/12	4	22.30	10	22.41	23.15	-6	11,551	-0.05%
2019/08/08	2	23.00	2	22.90	23.20	0	11,763	0.00%
2019/08/07	0	0.00	2	22.95	23.00	-2	11,837	-0.02%
2019/08/06	3	22.30	100	22.36	22.70	-97	12,036	-0.81%
2019/08/02	2	23.35	0	0.00	23.05	2	11,956	0.02%
2019/08/01	3	23.70	0	0.00	23.60	3	11,864	0.03%
2019/07/30	0	0.00	8	24.26	24.30	-8	11,699	-0.07%
2019/07/29	2.5	24.25	11	24.57	24.45	-8.5	11,611	-0.07%
2019/07/26	1	23.95	23	23.74	23.90	-22	11,344	-0.19%
2019/07/25	1	22.40	0	0.00	22.65	1	10,970	0.01%
2019/07/24	0	0.00	1	22.40	22.35	-1	10,959	-0.01%
2019/07/23	0	0.00	1	22.80	22.55	-1	10,920	-0.01%
2019/07/22	21	23.27	5	23.20	23.20	16	10,850	0.15%
2019/07/16	6	23.50	0	0.00	23.45	6	10,642	0.06%
2019/07/15	5	23.50	0	0.00	23.90	5	10,573	0.05%
2019/07/11	0	0.00	3	23.88	23.95	-3	10,325	-0.03%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/03	0	0.00	15	23.20	23.00	-15	10,384	-0.14%
2019/07/02	0	0.00	27	23.55	23.45	-27	10,383	-0.26%
2019/07/01	0	0.00	15	23.30	23.25	-15	10,231	-0.15%
2019/06/27	0	0.00	1	23.00	22.80	-1	10,070	-0.01%
2019/06/26	10	22.70	4	22.95	22.95	6	10,027	0.06%
2019/06/25	7	22.70	2	22.65	22.60	5	10,079	0.05%
2019/06/24	0	0.00	9	22.05	22.10	-9	9,829	-0.09%
2019/06/21	1	22.35	1	22.30	22.05	0	9,757	0.00%
2019/06/20	4	22.18	14	21.76	22.15	-10	9,569	-0.10%
2019/06/19	23	21.63	0	0.00	21.80	23	9,332	0.25%
2019/06/17	4	21.59	0	0.00	21.45	4	9,199	0.04%
2019/06/14	8	21.75	0	0.00	21.80	8	9,094	0.09%
2019/06/13	5	21.53	17	21.45	21.60	-12	9,022	-0.13%
2019/06/12	6	22.06	0	0.00	22.00	6	8,821	0.07%
2019/06/10	1	22.70	0	0.00	22.50	1	8,484	0.01%
2019/06/06	0	0.00	1	23.15	22.55	-1	8,361	-0.01%
2019/06/05	2	23.28	0	0.00	23.20	2	8,178	0.02%
2019/06/04	10	23.55	13	23.28	23.10	-3	7,985	-0.04%
2019/06/03	4	23.38	4	23.25	23.25	0	7,805	0.00%
2019/05/31	3	24.02	2	23.60	23.85	1	7,586	0.01%
2019/05/30	4	23.86	5	23.93	23.85	-1	7,354	-0.01%
2019/05/29	25	24.56	25	24.26	24.00	0	7,142	0.00%
2019/05/28	27.2	24.08	24	23.95	23.55	3.2	6,501	0.05%
2019/05/27	3	23.58	33	22.57	23.95	-30	6,045	-0.50%
2019/05/24	25	21.70	3	21.75	21.80	22	5,396	0.41%
2019/05/23	3	22.45	9	22.29	21.80	-6	5,322	-0.11%
2019/05/22	7	22.36	10	22.18	22.55	-3	5,186	-0.06%
2019/05/20	11	22.56	9	22.61	22.50	2	4,829	0.04%
2019/05/17	28	22.30	16	22.10	22.15	12	4,370	0.27%
2019/05/16	2	20.70	5	20.88	20.50	-3	3,649	-0.08%
2019/05/15	2	19.95	2	20.20	20.30	0	3,246	0.00%
2019/05/14	0	0.00	2	20.20	20.20	-2	3,131	-0.06%
2019/05/10	0	0.00	7	19.10	19.15	-7	2,856	-0.25%
2019/04/26	0	0.00	1	19.45	19.50	-1	2,796	-0.04%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/19	2	19.88	3	19.85	19.85	-1	2,786	-0.04%
2019/04/18	4	19.70	5	19.73	19.80	-1	2,787	-0.04%
2019/04/16	1	19.20	0	0.00	19.20	1	2,716	0.04%
2019/04/15	2	20.15	6	19.84	19.30	-4	2,627	-0.15%
2019/04/12	3	20.05	0	0.00	20.05	3	2,411	0.12%
2019/04/11	0	0.00	2	20.50	20.35	-2	2,304	-0.09%
2019/04/10	0	0.00	3	20.50	20.70	-3	2,286	-0.13%
2019/04/09	2	20.75	0	0.00	20.60	2	2,251	0.09%
2019/04/08	0	0.00	4	20.14	20.25	-4	2,147	-0.19%
2019/04/02	1	19.75	0	0.00	19.70	1	2,053	0.05%
2019/04/01	0	19.60	10	19.60	19.70	-10	2,102	-0.48%
2019/03/29	10	19.50	0	0.00	19.45	10	2,083	0.48%
2019/03/28	4	19.88	8	20.00	19.90	-4	2,029	-0.20%
2019/03/27	0	0.00	5	18.85	18.85	-5	1,773	-0.28%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/20	2	18.85	0	0.00	18.95	2	2,178	0.09%
2019/03/19	1	18.85	0	0.00	18.85	1	2,241	0.04%
2019/03/13	1	19.10	0	0.00	19.05	1	2,696	0.04%
2019/03/12	0	0.00	1.1	19.10	19.10	-1.1	3,623	-0.03%
2019/02/26	2	19.00	2.2	18.99	18.95	-0.2	4,119	0.00%
2019/02/22	0	0.00	5	19.00	18.95	-5	4,106	-0.12%
2019/02/20	5	18.70	0	0.00	18.65	5	4,062	0.12%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/01/22	2	18.30	0	0.00	18.20	2	4,039	0.05%
2019/01/02	61	18.05	0	0.00	17.95	61	4,399	1.39%
2018/12/27	1	18.30	1	18.40	18.15	0	4,436	0.00%
2018/12/26	1	18.25	0	0.00	18.25	1	4,430	0.02%
2018/12/25	2	18.33	0	0.00	18.25	2	4,443	0.05%
2018/12/24	60	18.75	0	0.00	18.55	60	4,446	1.35%
2018/12/22	2.1	19.00	0	0.00	18.90	2.1	4,408	0.05%
2018/12/20	1	19.35	0	0.00	19.35	1	4,486	0.02%
2018/12/19	3	19.55	0	0.00	19.45	3	4,479	0.07%
2018/12/18	0	0.00	1	20.00	19.35	-1	4,449	-0.02%
2018/12/17	0	0.00	1	20.50	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	6	20.55	20.55	-6	4,241	-0.14%
2018/12/13	0	0.00	2	20.05	20.30	-2	4,159	-0.05%
2018/12/11	0	0.00	4	19.99	19.80	-4	4,108	-0.10%
2018/12/10	3	20.10	0	0.00	20.10	3	4,107	0.07%
2018/12/07	6	20.19	3	20.30	20.05	3	4,060	0.07%
2018/12/06	1	20.10	1	20.10	20.05	0	3,944	0.00%
2018/12/05	31	20.60	42.3	20.77	21.00	-11.3	3,702	-0.30%
2018/12/04	1	18.90	6	19.51	20.00	-5	2,803	-0.18%
2018/12/03	1	18.25	0	0.00	18.20	1	2,479	0.04%
2018/11/19	0	0.00	2	18.15	18.20	-2	2,398	-0.08%
2018/11/02	0	0.00	2	18.05	18.00	-2	2,561	-0.08%
2018/10/30	2	17.65	0	0.00	17.60	2	2,575	0.08%
2018/10/26	2	17.55	0	0.00	17.70	2	2,615	0.08%
2018/10/23	0	0.00	5	18.60	18.60	-5	2,618	-0.19%
2018/10/17	0.1	19.10	0	0.00	19.05	0.1	2,641	0.00%
2018/10/16	1.1	19.35	5	19.45	19.10	-4	2,604	-0.15%
2018/10/15	81	19.40	0	0.00	19.50	81	2,559	3.16%
2018/10/12	2	19.25	0	0.00	19.60	2	2,525	0.08%
2018/10/11	4	19.81	2	19.90	19.65	2	2,494	0.08%
2018/10/05	3	20.80	0	0.00	20.75	3	2,396	0.13%
2018/10/04	1	21.25	0	0.00	21.25	1	2,368	0.04%
2018/10/01	5	21.70	0	0.00	21.60	5	2,336	0.21%
2018/09/28	2	21.55	4	21.79	21.70	-2	2,325	-0.09%
2018/09/26	0	0.00	1	21.05	21.15	-1	2,255	-0.04%
2018/09/21	0	0.00	3	20.95	20.90	-3	2,281	-0.13%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/18	0	0.00	1	21.15	21.15	-1	2,479	-0.04%
2018/09/17	0	0.00	2	21.05	21.05	-2	2,472	-0.08%
2018/09/14	0	0.00	2	20.95	21.00	-2	2,490	-0.08%
2018/09/13	2	20.80	4	20.79	20.85	-2	2,604	-0.08%
2018/09/11	2	20.45	0	0.00	20.45	2	2,756	0.07%
2018/09/10	0	0.00	3	20.33	20.30	-3	2,855	-0.11%
2018/09/06	0	0.00	6	20.74	20.75	-6	2,921	-0.21%
2018/09/04	0	0.00	1	21.05	21.05	-1	2,957	-0.03%
2018/09/03	0	0.00	2	21.28	21.20	-2	3,020	-0.07%
2018/08/31	0	0.00	1	21.25	21.05	-1	3,042	-0.03%
2018/08/30	0	0.00	2	20.95	21.05	-2	3,052	-0.07%
2018/08/29	1	20.80	1	21.05	21.05	0	3,092	0.00%
2018/08/28	0.1	20.70	0	0.00	20.75	0.1	3,085	0.00%
2018/08/20	0	0.00	1	20.20	20.30	-1	3,283	-0.03%
2018/08/16	0	0.00	6	20.29	20.25	-6	3,326	-0.18%
2018/08/15	0	0.00	6	20.59	20.55	-6	3,319	-0.18%
2018/08/14	70	20.60	9	20.65	20.60	61	3,334	1.83%
2018/08/13	1	20.80	0	0.00	20.70	1	3,393	0.03%
2018/08/10	1	21.25	0	0.00	21.15	1	3,482	0.03%
2018/08/09	0	0.00	4	21.00	21.00	-4	3,584	-0.11%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/03	0	0.00	11	21.20	21.15	-11	3,920	-0.28%
2018/08/02	0	0.00	1	21.55	21.20	-1	3,905	-0.03%
2018/08/01	21	21.35	13.1	21.37	21.40	7.9	3,874	0.20%
2018/07/26	0	0.00	5	21.10	21.10	-5	3,773	-0.13%
2018/07/25	1	21.20	2	21.20	21.15	-1	3,767	-0.03%
2018/07/23	0	0.00	3	21.20	20.95	-3	3,725	-0.08%
2018/07/18	2	20.73	1	20.80	20.80	1	3,732	0.03%
2018/07/17	2	21.25	0	0.00	21.25	2	3,705	0.05%
2018/07/16	3	21.15	0	0.00	21.15	3	3,664	0.08%
2018/07/12	9	21.03	0	0.00	21.00	9	3,670	0.25%
2018/07/06	0.1	20.60	0	0.00	20.60	0.1	3,646	0.00%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	11	21.25	0	21.30	21.10	11	3,658	0.30%
2018/06/28	1	21.30	0	0.00	21.45	1	3,551	0.03%
2018/06/26	5	21.75	0	0.00	21.85	5	3,441	0.15%
2018/06/25	3	21.85	0	0.00	21.75	3	3,444	0.09%
2018/06/22	3	21.78	1	21.70	22.15	2	3,429	0.06%
2018/06/20	5	22.10	0	0.00	22.10	5	3,202	0.16%
2018/06/19	2	22.05	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.55	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	8	23.28	0	0.00	23.10	8	2,938	0.27%
2018/05/31	0	0.00	1	23.25	23.70	-1	2,870	-0.03%
2018/05/29	9	23.42	0	0.00	23.50	9	2,867	0.31%
2018/05/24	0.1	23.50	0	0.00	23.55	0.1	2,911	0.00%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,847	-0.04%
2018/05/18	0	0.00	2	24.20	24.15	-2	2,730	-0.07%
2018/05/16	0	0.00	1	23.90	23.80	-1	2,492	-0.04%
2018/05/15	2	24.00	0	0.00	24.00	2	2,474	0.08%
2018/05/14	0	0.00	12.2	23.73	23.95	-12.2	2,493	-0.49%
2018/05/07	1	22.40	0	0.00	22.35	1	2,271	0.04%
2018/05/04	0	0.00	2	22.35	22.35	-2	2,276	-0.09%
2018/05/02	0	0.00	2	22.65	22.80	-2	2,300	-0.09%
2018/04/30	0	0.00	1	22.60	22.65	-1	2,311	-0.04%
2018/04/25	1	22.15	2	22.00	22.00	-1	2,420	-0.04%
2018/04/20	1	22.25	0	0.00	22.25	1	2,535	0.04%
2018/04/19	2	22.28	0	0.00	22.40	2	2,548	0.08%
2018/04/17	0	0.00	2	22.20	22.25	-2	2,569	-0.08%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/10	1	22.65	0	0.00	22.90	1	2,719	0.04%
2018/04/02	1.1	22.55	0	0.00	22.60	1.1	2,807	0.04%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/23	1	22.70	0	0.00	22.85	1	2,909	0.03%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/16	2.1	23.20	0	0.00	23.30	2.1	3,209	0.06%
2018/03/15	0	0.00	10	23.35	23.40	-10	3,160	-0.32%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	19	23.74	2	23.65	23.60	17	3,206	0.53%
2018/03/07	2	23.20	0	0.00	23.20	2	3,493	0.06%
2018/03/05	0	0.00	5	23.49	23.25	-5	4,854	-0.10%
2018/03/02	5	23.09	0	0.00	23.05	5	4,897	0.10%
2018/03/01	10	23.35	3	23.55	23.35	7	4,957	0.14%
2018/02/27	0	0.00	2	23.18	23.35	-2	5,029	-0.04%
2018/02/26	2	22.85	1	23.10	23.35	1	5,011	0.02%
2018/02/12	0	0.00	1	22.25	22.25	-1	5,062	-0.02%
2018/02/09	1	21.85	1	22.00	22.30	0	5,082	0.00%
2018/02/06	6	22.36	3	22.43	22.30	3	5,193	0.06%
2018/01/31	5	23.40	4	23.50	23.75	1	5,145	0.02%
2018/01/30	2	23.50	21	23.57	23.50	-19	5,152	-0.37%
2018/01/29	0	0.00	2	23.90	23.85	-2	5,137	-0.04%
2018/01/26	0	0.00	8	23.78	23.75	-8	5,135	-0.16%
2018/01/25	8	23.79	0	0.00	23.75	8	5,134	0.16%
2018/01/24	1	23.85	0	0.00	23.85	1	5,115	0.02%
2018/01/23	6	24.00	1	24.35	23.90	5	5,106	0.10%
2018/01/22	0	0.00	4	23.78	23.75	-4	5,034	-0.08%
2018/01/19	3	23.80	2	23.75	23.55	1	5,022	0.02%
2018/01/18	7	23.86	1	23.90	23.70	6	5,000	0.12%
2018/01/17	9	23.79	5	24.00	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	15	23.38	0	0.00	23.35	15	4,935	0.30%
2018/01/12	1	23.35	0	0.00	23.30	1	5,005	0.02%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	3	23.65	0	0.00	23.65	3	4,977	0.06%
2018/01/05	0	0.00	1	23.65	23.50	-1	4,942	-0.02%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%
2018/01/03	2	23.90	0	0.00	23.65	2	4,899	0.04%
2018/01/02	4	23.93	0	0.00	23.95	4	4,859	0.08%