裕隆 (2201)-元大-大灣券商分點個股進出

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
71.8
漲跌
▲0.4
漲幅
+0.56%
成交量
7,249張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/05/14	0	0.00	3	71.90	71.60	-3	5,851	-0.05%
2024/05/13	1	73.50	2	73.60	72.50	-1	5,807	-0.02%
2024/05/09	5.1	75.01	3.1	75.72	75.00	2	5,542	0.04%
2024/05/08	1	75.40	0	0.00	76.30	1	5,340	0.02%
2024/05/07	1	73.70	4	72.50	73.80	-3	5,104	-0.06%
2024/05/06	6	73.50	9	74.08	73.60	-3	4,986	-0.06%
2024/05/03	3	72.50	2	71.10	73.70	1	4,803	0.02%
2024/05/02	0	0.00	7	70.60	70.50	-7	4,522	-0.15%
2024/04/29	0	0.00	15	68.90	69.30	-15	4,426	-0.34%
2024/04/26	1	68.90	1	67.90	67.50	0	4,348	0.00%
2024/04/19	1	67.00	0	0.00	66.90	1	4,450	0.02%
2024/04/16	1	67.00	0	0.00	67.40	1	4,327	0.02%
2024/04/15	15	69.23	10	68.60	69.30	5	4,331	0.12%
2024/04/12	0	0.00	0.1	69.30	69.00	-0.1	4,315	0.00%
2024/04/10	0	0.00	0.2	69.35	69.90	-0.2	4,333	0.00%
2024/04/09	0.1	69.30	0	0.00	69.10	0.1	4,375	0.00%
2024/04/08	0	0.00	1	68.60	70.00	-1	4,361	-0.02%
2024/04/03	1	66.60	0.3	66.92	66.70	0.8	4,271	0.02%
2024/03/27	1	67.30	0.1	67.70	67.30	1	4,480	0.02%
2024/03/25	0	0.00	1	68.70	68.10	-1	4,637	-0.02%
2024/03/21	0	0.00	1	67.80	67.80	-1	4,792	-0.02%
2024/03/20	2	67.80	2.2	68.64	67.70	-0.2	4,949	0.00%
2024/03/19	2.5	68.37	0	0.00	68.30	2.5	4,983	0.05%
2024/03/15	1	69.10	0	0.00	68.50	1	5,158	0.02%
2024/03/14	1	69.60	0	0.00	69.80	1	5,161	0.02%
2024/03/13	2	69.75	1.3	70.28	69.70	0.7	5,145	0.01%
2024/03/12	0.3	71.00	2	71.25	71.90	-1.7	5,096	-0.03%
2024/03/11	1	66.20	4	66.90	67.60	-3	4,959	-0.06%
2024/03/08	5	67.42	1	68.10	67.10	4	4,948	0.08%
2024/03/07	5	69.06	0	0.00	68.90	5	4,864	0.10%
2024/03/06	0	0.00	0.1	70.10	70.10	-0.1	4,820	0.00%
2024/03/05	0	0.00	2	70.60	70.40	-2	4,945	-0.04%
2024/03/04	0	0.00	1	70.90	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	1	71.50	70.70	-1	4,936	-0.02%
2024/02/29	0	0.00	34	69.15	70.70	-34	4,946	-0.69%
2024/02/27	1	69.50	0	0.00	69.40	1	4,902	0.02%
2024/02/26	3	70.60	2.1	70.56	70.60	0.9	4,906	0.02%
2024/02/23	0	0.00	5	71.70	71.20	-5	4,978	-0.10%
2024/02/19	3	71.83	0	0.00	72.20	3	5,303	0.06%
2024/02/16	0	0.00	0	70.00	69.90	0	5,334	0.00%
2024/02/15	0	0.00	1.3	69.08	68.70	-1.3	5,342	-0.02%
2024/02/05	0	0.00	0.7	68.80	69.30	-0.7	5,354	-0.01%
2024/02/02	0	0.00	0.4	70.25	69.10	-0.4	5,451	-0.01%
2024/02/01	0	0.00	10	70.40	70.70	-10	5,480	-0.18%
2024/01/30	12	69.73	2	70.50	69.60	10	5,522	0.18%
2024/01/26	0	0.00	3	69.87	69.80	-3	5,599	-0.05%
2024/01/25	5	70.10	4	70.50	69.70	1	5,675	0.02%
2024/01/24	2.7	70.85	0	0.00	70.80	2.7	5,723	0.05%
2024/01/23	0	68.90	10	69.30	69.60	-10	5,865	-0.17%
2024/01/22	11	68.60	0	0.00	68.60	11	5,904	0.19%
2024/01/19	3	68.73	1	69.00	69.10	2	6,009	0.03%
2024/01/18	1	68.20	5	67.80	68.50	-4	6,091	-0.07%
2024/01/17	3	68.37	14	68.79	67.70	-11	6,163	-0.18%
2024/01/15	1	70.90	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	0.00	0.2	71.00	70.70	-0.2	6,435	0.00%
2024/01/11	3	70.93	0.1	71.10	70.70	2.9	6,557	0.04%
2024/01/10	1.2	69.93	2	70.10	70.20	-0.8	6,941	-0.01%
2024/01/09	10	71.49	0	0.00	70.90	10	7,154	0.14%
2024/01/05	0	72.50	0	0.00	72.40	0	8,913	0.00%
2024/01/04	2	72.70	0	0.00	72.60	2	9,230	0.02%
2024/01/03	1.2	73.56	0	0.00	73.10	1.2	9,285	0.01%
2024/01/02	0.6	75.10	10	75.10	74.80	-9.4	9,265	-0.10%
2023/12/29	6.1	75.00	1	74.60	74.80	5.1	9,295	0.05%
2023/12/28	1.2	74.53	1	74.60	74.60	0.2	9,415	0.00%
2023/12/27	1	73.00	0	0.00	73.30	1	9,442	0.01%
2023/12/26	1	72.60	2.3	72.74	72.70	-1.3	9,545	-0.01%
2023/12/22	1	72.50	0	0.00	72.20	1	9,944	0.01%
2023/12/21	4.1	72.77	1	72.90	72.70	3.1	9,849	0.03%
2023/12/20	1.1	74.31	1	74.50	74.10	0.1	9,898	0.00%
2023/12/19	1	74.20	0	0.00	74.00	1	9,935	0.01%
2023/12/18	8.2	74.69	0	0.00	74.40	8.2	9,995	0.08%
2023/12/15	11	75.67	1	76.10	75.50	10	10,188	0.10%
2023/12/14	0	0.00	0.1	77.10	77.30	-0.1	10,213	0.00%
2023/12/13	27	76.29	2	76.20	76.00	25	10,171	0.25%
2023/12/12	2.2	78.18	3	78.17	77.80	-0.8	10,053	-0.01%
2023/12/11	3	78.03	0	0.00	78.00	3	10,108	0.03%
2023/12/08	0	77.50	2.1	77.36	77.20	-2.1	10,156	-0.02%
2023/12/07	1	77.60	1	78.00	77.60	0	10,186	0.00%
2023/12/06	3.2	78.14	2.2	78.19	77.80	1	10,240	0.01%
2023/12/05	0	76.70	0	0.00	77.00	0	10,270	0.00%
2023/12/04	0	0.00	2.1	76.94	76.50	-2.1	10,336	-0.02%
2023/12/01	0	0.00	5	77.10	77.10	-5	10,458	-0.05%
2023/11/30	1.2	76.52	1	78.00	76.90	0.2	10,662	0.00%
2023/11/27	1	77.50	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.05	78.50	-2	12,164	-0.02%
2023/11/22	2	77.80	3	77.77	77.70	-1	12,453	-0.01%
2023/11/21	2	78.65	2	78.95	79.00	0	12,370	0.00%
2023/11/20	3	78.37	0	0.00	78.00	3	12,279	0.02%
2023/11/17	0.1	79.80	1	80.10	80.20	-0.9	12,116	-0.01%
2023/11/16	1	78.70	1	79.00	79.10	0	12,025	0.00%
2023/11/15	1	78.30	3	79.70	78.50	-2	11,968	-0.02%
2023/11/14	2	78.00	0	0.00	77.90	2	11,858	0.02%
2023/11/13	3	77.57	4	76.88	77.60	-1	11,869	-0.01%
2023/11/10	3.2	77.49	1	77.90	77.10	2.2	11,883	0.02%
2023/11/09	2	79.40	0.1	79.15	79.20	1.9	11,857	0.02%
2023/11/08	1	79.20	0	0.00	78.60	1	12,001	0.01%
2023/11/07	2	79.10	4.2	78.78	79.10	-2.2	12,008	-0.02%
2023/11/03	2	78.25	1	78.10	78.20	1	12,143	0.01%
2023/11/02	4.1	76.12	2	76.65	77.40	2.1	12,086	0.02%
2023/11/01	4	74.23	2	73.60	75.00	2	12,009	0.02%
2023/10/31	6	74.85	1	75.80	74.10	5	11,946	0.04%
2023/10/30	3.1	77.26	0	0.00	76.90	3.1	11,861	0.03%
2023/10/27	2.1	77.99	0	0.00	77.30	2.1	11,890	0.02%
2023/10/26	3	79.39	2	78.40	78.20	1	11,957	0.01%
2023/10/25	3	79.77	1	81.40	80.10	2	11,962	0.02%
2023/10/24	3.7	78.32	1	78.80	79.00	2.7	12,043	0.02%
2023/10/23	2	78.85	6	77.90	77.80	-4	12,066	-0.03%
2023/10/20	3.2	79.16	6	78.95	79.10	-2.8	12,142	-0.02%
2023/10/19	29	80.69	30	79.92	81.40	-1	12,052	-0.01%
2023/10/18	20	81.63	12.1	81.92	80.10	7.9	12,069	0.07%
2023/10/17	6.2	82.47	6.3	82.36	81.10	-0.1	11,808	0.00%
2023/10/16	28	85.39	6	84.02	83.00	22	11,705	0.19%
2023/10/13	13.1	86.69	18.6	87.47	85.10	-5.5	11,340	-0.05%
2023/10/12	10	82.53	8	82.53	84.00	2	10,331	0.02%
2023/10/11	2	79.30	6	78.93	78.80	-4	10,484	-0.04%
2023/10/06	10	79.10	2	79.15	78.90	8	10,709	0.07%
2023/10/05	3	78.57	0	79.00	78.40	3	10,747	0.03%
2023/10/04	5.1	78.74	2	78.85	78.40	3.1	10,777	0.03%
2023/10/03	3	81.40	2	81.35	80.50	1	10,670	0.01%
2023/10/02	1	82.50	3	82.17	82.00	-2	10,679	-0.02%
2023/09/28	14.5	84.37	6	84.88	83.00	8.5	10,776	0.08%
2023/09/27	5	84.90	4.1	85.68	86.00	0.9	10,746	0.01%
2023/09/26	2	84.30	1	84.40	83.70	1	10,621	0.01%
2023/09/25	10	84.58	4	84.88	84.30	6	10,678	0.06%
2023/09/22	1	81.20	1.6	81.99	82.50	-0.6	10,638	-0.01%
2023/09/21	3	81.90	1	80.80	80.60	2	10,613	0.02%
2023/09/20	32	85.43	7	83.44	82.20	25	10,624	0.24%
2023/09/19	6	84.72	12	84.83	84.60	-6	10,450	-0.06%
2023/09/18	6	83.47	0.3	83.30	83.30	5.7	10,335	0.06%
2023/09/15	0	0.00	1	83.10	82.90	-1	10,380	-0.01%
2023/09/14	1	84.60	1	83.90	83.80	0	10,412	0.00%
2023/09/13	7	82.69	0	0.00	83.90	7	10,425	0.07%
2023/09/12	0	0.00	0.1	81.90	81.30	-0.1	10,631	0.00%
2023/09/11	1.4	82.93	0.1	82.10	81.20	1.3	10,647	0.01%
2023/09/08	15	83.61	15.1	82.74	82.60	-0.1	10,628	0.00%
2023/09/07	0	0.00	3.3	84.24	84.50	-3.3	10,632	-0.03%
2023/09/06	0	0.00	12.2	83.84	83.20	-12.2	10,618	-0.11%
2023/09/05	6.2	84.66	18.1	85.01	85.20	-11.9	10,593	-0.11%
2023/09/04	33.2	87.48	42	86.75	85.70	-8.8	10,510	-0.08%
2023/09/01	12	86.41	14	85.36	85.30	-2	9,982	-0.02%
2023/08/31	15	83.43	7	84.24	83.40	8	9,779	0.08%
2023/08/30	8.4	82.69	8	82.95	83.70	0.4	9,882	0.00%
2023/08/29	5.3	79.34	7	79.16	79.80	-1.7	9,712	-0.02%
2023/08/28	5	76.20	1	78.30	75.70	4	10,084	0.04%
2023/08/24	1	74.30	0	0.00	74.50	1	11,432	0.01%
2023/08/22	2	74.90	0	0.00	74.30	2	11,663	0.02%
2023/08/18	1	74.60	0	0.00	74.70	1	12,263	0.01%
2023/08/17	2	73.20	3	73.82	75.60	-1	12,610	-0.01%
2023/08/16	0	73.10	0.1	74.00	73.20	-0.1	12,960	0.00%
2023/08/14	18.1	74.64	1	75.00	73.40	17.1	13,253	0.13%
2023/08/11	4	77.82	0	0.00	77.50	4	13,487	0.03%
2023/08/10	6.1	78.05	1	77.80	77.90	5.1	13,636	0.04%
2023/08/09	1	82.10	0	0.00	79.20	1	13,659	0.01%
2023/08/08	0	80.40	0	0.00	79.70	0	13,666	0.00%
2023/08/02	3.1	81.94	4	81.38	80.10	-0.9	13,997	-0.01%
2023/07/27	0.1	80.50	1	81.10	81.00	-0.9	13,982	-0.01%
2023/07/26	0.1	77.92	2.8	78.09	77.70	-2.7	13,895	-0.02%
2023/07/25	8	79.29	5	78.80	79.80	3	13,936	0.02%
2023/07/24	0.1	76.80	3.1	76.54	76.20	-3.1	13,873	-0.02%
2023/07/21	1	78.00	0	0.00	77.40	1	13,893	0.01%
2023/07/20	2	78.10	1	78.20	78.20	1	14,010	0.01%
2023/07/19	8	79.79	1	79.40	79.00	7	13,983	0.05%
2023/07/18	12.6	81.76	4	82.33	80.20	8.6	14,165	0.06%
2023/07/17	8	84.66	4	85.15	84.40	4	14,604	0.03%
2023/07/14	6.4	86.35	5	86.70	85.50	1.4	15,027	0.01%
2023/07/13	4	83.68	5	82.92	84.00	-1	15,484	-0.01%
2023/07/12	3	80.17	4.2	80.67	80.20	-1.2	15,701	-0.01%
2023/07/11	1.2	80.17	3.4	80.58	80.00	-2.2	16,083	-0.01%
2023/07/10	8.2	81.88	0	0.00	81.30	8.2	16,401	0.05%
2023/07/07	0.4	82.90	1	83.20	82.30	-0.6	16,394	0.00%
2023/07/06	6	83.38	8.1	83.25	83.50	-2.1	16,360	-0.01%
2023/07/05	3.3	82.29	2.1	82.25	81.80	1.2	16,184	0.01%
2023/07/04	3.2	82.82	0.2	82.90	82.40	3	16,023	0.02%
2023/07/03	4	82.00	0	0.00	81.80	4	16,017	0.02%
2023/06/30	2	82.60	2	83.70	82.60	0	15,975	0.00%
2023/06/29	1	80.70	0	0.00	80.50	1	15,906	0.01%
2023/06/28	2.1	81.38	3	81.53	80.80	-0.9	15,888	-0.01%
2023/06/27	4.4	80.66	0	0.00	79.40	4.4	15,857	0.03%
2023/06/26	2.2	81.15	0	83.00	82.00	2.2	15,917	0.01%
2023/06/21	6.3	82.28	0.1	83.30	82.00	6.3	16,007	0.04%
2023/06/20	4	82.93	0	0.00	83.10	4	16,009	0.03%
2023/06/19	9.7	83.27	1	83.70	83.40	8.7	16,067	0.05%
2023/06/16	10	85.23	2.4	85.35	83.70	7.7	16,268	0.05%
2023/06/15	2.5	87.57	0	87.90	87.70	2.4	16,050	0.02%
2023/06/14	1.4	87.90	0.2	88.35	87.40	1.2	16,092	0.01%
2023/06/13	1.4	87.67	1	87.70	87.10	0.4	16,261	0.00%
2023/06/12	2.3	87.59	3	87.10	86.80	-0.8	16,486	0.00%
2023/06/09	13.4	86.90	3.5	87.69	87.80	9.9	16,587	0.06%
2023/06/08	8.4	88.01	2	90.00	87.10	6.4	16,894	0.04%
2023/06/07	2	89.85	1	89.70	89.70	1	17,277	0.01%
2023/06/06	7	88.16	2	88.45	88.50	5	17,427	0.03%
2023/06/05	3	91.10	4	92.88	90.60	-1	17,463	-0.01%
2023/06/02	4	90.62	0	0.00	90.60	4	17,273	0.02%
2023/06/01	16	90.88	14.3	91.01	89.60	1.7	17,110	0.01%
2023/05/31	16.2	87.47	14.3	86.95	87.60	1.9	16,730	0.01%
2023/05/30	24	87.78	32	87.16	86.60	-8	16,779	-0.05%
2023/05/29	3	82.67	3	83.37	82.80	0	16,189	0.00%
2023/05/26	3.2	82.71	0	0.00	82.20	3.2	16,720	0.02%
2023/05/25	4.3	84.52	1	84.20	83.40	3.3	16,790	0.02%
2023/05/24	1.1	83.05	0.6	83.17	85.30	0.5	16,784	0.00%
2023/05/23	3.1	83.57	4	84.23	83.70	-1	16,779	-0.01%
2023/05/22	0	0.00	0.1	84.30	84.20	-0.1	16,625	0.00%
2023/05/19	1.3	80.54	0.3	80.87	80.40	1	16,605	0.01%
2023/05/18	2.4	80.62	11	82.35	81.80	-8.7	17,232	-0.05%
2023/05/17	4	80.65	4	81.23	81.10	0	17,202	0.00%
2023/05/16	0	0.00	4	79.03	79.60	-4	16,929	-0.02%
2023/05/15	2.3	77.90	0.5	77.20	76.70	1.8	16,975	0.01%
2023/05/12	4.5	77.20	3	76.00	78.30	1.5	17,522	0.01%
2023/05/11	4.5	77.20	3	76.00	75.90	1.5	17,605	0.01%
2023/05/10	1	78.10	3	78.77	79.10	-2	17,858	-0.01%
2023/05/09	5	77.70	0	0.00	77.10	5	18,040	0.03%
2023/05/08	0.2	78.00	1	78.40	78.10	-0.8	18,373	0.00%
2023/05/05	8	77.45	5	77.60	77.40	3	19,117	0.02%
2023/05/04	5.3	76.97	5	77.30	77.80	0.3	20,127	0.00%
2023/05/03	5	78.78	3	79.40	77.60	2	20,629	0.01%
2023/05/02	11	80.51	10	81.15	80.00	1	21,995	0.00%
2023/04/28	26	81.04	25	81.60	80.60	1	22,329	0.00%
2023/04/27	9	79.94	10	80.23	80.50	-1	22,911	0.00%
2023/04/26	16	79.38	20	79.28	79.80	-4	23,222	-0.02%
2023/04/25	3	80.67	3	78.83	78.50	0	23,224	0.00%
2023/04/24	28	79.75	28	80.21	80.90	0	23,268	0.00%
2023/04/21	7	80.31	6.3	80.73	80.30	0.7	23,333	0.00%
2023/04/20	8	81.01	9	80.98	82.00	-1	23,300	0.00%
2023/04/19	10.7	84.49	10	84.92	83.20	0.7	23,430	0.00%
2023/04/18	16.3	84.47	16.5	84.57	85.70	-0.3	23,376	0.00%
2023/04/17	16	80.79	29	80.93	81.80	-13	22,746	-0.06%
2023/04/14	28	79.09	29	78.07	79.10	-1	22,664	0.00%
2023/04/13	10	77.21	18.4	77.81	77.60	-8.4	22,469	-0.04%
2023/04/12	1	75.70	1	75.80	75.60	0	22,228	0.00%
2023/04/11	1	75.40	1	75.90	74.70	0	22,378	0.00%
2023/04/10	0.1	74.80	0	0.00	74.80	0.1	22,442	0.00%
2023/04/07	13.1	74.13	13	74.40	74.30	0.1	22,682	0.00%
2023/04/06	10.2	73.31	7	74.04	73.70	3.2	22,946	0.01%
2023/03/31	2	75.10	4	75.55	75.20	-2	23,097	-0.01%
2023/03/30	1	76.70	6	76.78	76.50	-5	23,290	-0.02%
2023/03/29	1	75.30	4	75.35	75.60	-3	23,597	-0.01%
2023/03/27	6.1	76.62	1	75.80	75.50	5.1	24,251	0.02%
2023/03/24	23	77.50	27	78.08	78.80	-4	24,380	-0.02%
2023/03/23	1	76.30	0.1	77.00	77.50	0.9	24,792	0.00%
2023/03/22	0	0.00	1	77.30	76.40	-1	25,520	0.00%
2023/03/21	3	78.10	2	77.80	77.30	1	25,958	0.00%
2023/03/20	16	75.20	28	75.75	75.80	-12	26,583	-0.05%
2023/03/17	1.2	75.24	5	75.20	75.70	-3.9	26,757	-0.01%
2023/03/16	20.2	75.02	19	75.02	73.90	1.2	27,143	0.00%
2023/03/15	12	77.49	9	77.07	75.90	3	27,463	0.01%
2023/03/14	34	75.09	33	74.99	75.50	1	27,639	0.00%
2023/03/13	41.1	75.38	47	72.55	76.00	-5.9	27,805	-0.02%
2023/03/10	9.4	72.81	15.1	73.17	72.40	-5.7	28,035	-0.02%
2023/03/09	5.4	76.11	6.2	76.06	76.00	-0.8	28,440	0.00%
2023/03/08	14.6	77.64	15.5	77.40	77.60	-0.9	29,589	0.00%
2023/03/07	4.6	79.02	6	79.27	79.20	-1.4	31,679	0.00%
2023/03/06	3.6	78.78	2	78.75	79.00	1.6	32,545	0.00%
2023/03/03	9.6	78.28	11	78.35	78.10	-1.4	33,580	0.00%
2023/03/02	34.4	79.02	13.3	79.38	78.80	21.1	33,809	0.06%
2023/03/01	10.9	81.79	17	82.52	81.60	-6.2	34,331	-0.02%
2023/02/24	35.3	81.74	43.9	82.18	81.30	-8.6	34,926	-0.02%
2023/02/23	7.4	78.69	10.1	78.39	80.00	-2.7	35,006	-0.01%
2023/02/22	13	78.31	5.6	78.51	78.10	7.4	35,078	0.02%
2023/02/21	11.8	81.07	8	81.00	80.90	3.8	35,210	0.01%
2023/02/20	5.4	80.06	3	80.27	80.60	2.4	35,453	0.01%
2023/02/17	11	80.78	5.7	80.71	80.00	5.3	36,109	0.01%
2023/02/16	14.9	81.54	21.2	82.01	81.50	-6.3	36,232	-0.02%
2023/02/15	34.5	78.33	34	78.59	77.90	0.5	35,580	0.00%
2023/02/14	23.7	77.10	21	77.49	77.20	2.7	35,384	0.01%
2023/02/13	4.1	77.95	6	77.73	77.50	-2	35,365	-0.01%
2023/02/10	10	79.00	14	78.81	79.00	-4	35,162	-0.01%
2023/02/09	4.1	77.05	2	77.20	76.90	2.1	34,580	0.01%
2023/02/08	4.8	77.17	3	76.04	77.80	1.8	34,426	0.01%
2023/02/07	5.3	77.92	2	77.65	77.80	3.3	34,045	0.01%
2023/02/06	19	78.34	17.5	77.63	77.50	1.5	33,809	0.00%
2023/02/03	55.6	79.07	51	78.94	78.10	4.6	33,486	0.01%
2023/02/02	46.7	81.41	35.1	83.17	79.50	11.7	32,779	0.04%
2023/02/01	4.5	83.10	8.1	83.30	84.50	-3.6	31,891	-0.01%
2023/01/31	10	78.88	17.4	79.63	82.90	-7.4	31,435	-0.02%
2023/01/30	7	75.33	8.1	76.87	78.10	-1.1	30,031	0.00%
2023/01/17	48	69.91	53.1	69.82	71.00	-5.1	29,893	-0.02%
2023/01/16	27.4	68.32	38	68.54	69.20	-10.6	29,626	-0.04%
2023/01/13	0.5	66.50	0	66.40	66.80	0.5	29,718	0.00%
2023/01/12	7.6	66.20	9.1	66.15	66.20	-1.5	29,684	-0.01%
2023/01/11	3.7	67.05	2	67.70	66.50	1.7	29,471	0.01%
2023/01/10	10.6	68.10	7	68.09	67.20	3.6	29,388	0.01%
2023/01/09	22	67.96	36	68.28	68.20	-14	29,198	-0.05%
2023/01/06	19.1	66.50	23	66.39	66.20	-4	28,481	-0.01%
2023/01/05	8	65.60	4	65.92	65.70	4	27,989	0.01%
2023/01/04	12	64.96	27.6	65.26	65.70	-15.6	27,698	-0.06%
2023/01/03	12	63.36	10	62.92	63.20	2	27,350	0.01%
2022/12/30	4	62.33	4	62.17	62.00	0	27,175	0.00%
2022/12/29	16.5	60.54	16	60.35	61.40	0.5	27,061	0.00%
2022/12/28	7.1	61.66	7	62.04	61.60	0.1	26,892	0.00%
2022/12/27	7.3	62.08	6	61.73	61.90	1.3	26,747	0.00%
2022/12/26	45	59.98	39	59.85	61.10	6	26,468	0.02%
2022/12/23	43.1	58.80	44	59.27	59.10	-0.9	26,197	0.00%
2022/12/22	16.1	60.28	13	60.85	59.70	3.1	25,954	0.01%
2022/12/21	17	61.23	15	60.92	60.00	2	25,720	0.01%
2022/12/20	38.3	63.75	71.2	61.87	61.40	-32.9	25,370	-0.13%
2022/12/19	8.3	64.50	10.4	64.46	64.20	-2.1	24,857	-0.01%
2022/12/16	18.7	64.54	17	64.67	64.10	1.7	24,654	0.01%
2022/12/15	56.4	67.76	71	67.62	66.50	-14.6	24,382	-0.06%
2022/12/14	67.3	66.72	64	67.17	66.80	3.3	23,822	0.01%
2022/12/13	58.2	65.69	54	65.22	65.00	4.2	23,062	0.02%
2022/12/12	102.4	64.35	102.1	65.93	66.60	0.3	22,467	0.00%	大買/大賣/
2022/12/09	6.2	62.39	6.3	62.26	62.30	-0.1	21,593	0.00%
2022/12/08	44.4	62.39	44.1	62.80	63.00	0.3	21,338	0.00%
2022/12/07	69	64.47	3.9	64.37	63.40	65.1	20,901	0.31%
2022/12/06	12.2	64.94	6.4	65.00	64.90	5.8	20,373	0.03%
2022/12/05	37.3	67.01	38	66.70	66.90	-0.7	19,893	0.00%
2022/12/02	50.5	67.96	50.4	67.19	66.70	0.1	19,576	0.00%
2022/12/01	35	67.41	27.4	67.47	67.90	7.6	18,949	0.04%
2022/11/30	61.1	64.96	61.5	65.15	65.20	-0.4	18,126	0.00%
2022/11/29	109	65.90	111.3	67.44	63.70	-2.3	16,812	-0.01%	大買/大賣/
2022/11/28	27	61.91	29	62.98	64.80	-2	14,714	-0.01%
2022/11/25	26	59.05	27.2	60.37	60.60	-1.2	14,089	-0.01%
2022/11/24	35	57.38	41.3	57.35	57.70	-6.3	12,958	-0.05%
2022/11/23	73.1	56.63	106.5	56.71	57.10	-33.4	12,521	-0.27%	大賣/
2022/11/22	25	54.46	25.6	54.22	54.90	-0.6	11,541	-0.01%
2022/11/21	25	51.36	48.2	53.03	54.10	-23.2	10,587	-0.22%
2022/11/18	12.8	49.43	3	49.62	49.20	9.8	9,933	0.10%
2022/11/17	27.7	51.43	4	51.50	50.20	23.7	9,704	0.24%
2022/11/16	9.4	50.24	13	50.27	50.90	-3.6	9,257	-0.04%
2022/11/15	14.9	50.15	5.3	49.65	51.10	9.6	8,791	0.11%
2022/11/14	1	49.50	10.3	48.57	49.50	-9.3	7,961	-0.12%
2022/11/10	2	44.48	1.1	45.45	44.40	0.9	7,462	0.01%
2022/11/09	0.3	46.06	0	0.00	44.80	0.3	7,416	0.00%
2022/11/08	5.1	45.99	17	45.42	45.35	-11.9	7,303	-0.16%
2022/11/07	10.6	45.53	11	45.70	45.75	-0.4	7,330	-0.01%
2022/11/04	1	43.90	0	44.95	45.05	1	7,310	0.01%
2022/11/03	2	44.55	0	0.00	44.45	2	7,270	0.03%
2022/11/01	3	45.38	2	45.15	45.60	1	7,586	0.01%
2022/10/31	11	46.16	1	45.70	45.60	10	7,566	0.13%
2022/10/28	6	46.13	2	46.42	45.75	4	7,556	0.05%
2022/10/27	0	0.00	17	45.67	46.55	-17	7,447	-0.23%
2022/10/26	1	44.80	1.2	44.68	44.40	-0.2	7,331	0.00%
2022/10/25	12.2	44.25	4	44.16	44.30	8.2	7,207	0.11%
2022/10/24	17	45.91	25.2	45.72	46.00	-8.2	6,936	-0.12%
2022/10/21	60.2	45.24	67.1	44.35	45.05	-6.9	6,516	-0.11%
2022/10/20	10.1	41.49	0	0.00	41.35	10.1	5,996	0.17%
2022/10/19	20.7	43.11	20	43.30	43.00	0.7	5,965	0.01%
2022/10/18	0	0.00	2	43.10	42.80	-2	6,023	-0.03%
2022/10/17	6	42.94	6.2	43.20	43.45	-0.2	6,156	0.00%
2022/10/14	3.1	41.96	6	41.97	42.80	-2.9	6,177	-0.05%
2022/10/13	6	42.19	6.2	41.85	41.05	-0.2	6,136	0.00%
2022/10/12	9	41.03	2	41.05	41.05	7	6,071	0.12%
2022/10/11	8	40.89	0	0.00	40.80	8	6,175	0.13%
2022/10/07	1.1	42.71	1	42.99	42.90	0.1	6,221	0.00%
2022/10/05	1	42.15	0	0.00	41.20	1	6,646	0.02%
2022/09/30	0	0.00	2	40.55	41.05	-2	7,162	-0.03%
2022/09/29	3	41.95	1.1	41.38	41.55	1.9	7,232	0.03%
2022/09/28	0	41.35	0	41.75	41.20	0	7,355	0.00%
2022/09/27	0.1	42.57	10	42.60	42.65	-10	7,378	-0.13%
2022/09/26	0	0.00	1	42.50	41.85	-1	7,436	-0.01%
2022/09/23	0	0.00	2	43.25	42.85	-2	7,635	-0.03%
2022/09/22	0	0.00	2.1	42.19	43.45	-2.1	7,823	-0.03%
2022/09/21	0	0.00	0.2	42.72	42.60	-0.2	8,031	0.00%
2022/09/20	5.3	42.82	5	42.92	43.30	0.3	8,266	0.00%
2022/09/19	2.1	42.03	1	41.90	41.95	1.1	8,537	0.01%
2022/09/15	0.1	42.23	0	0.00	42.05	0.1	9,548	0.00%
2022/09/14	1	41.80	1	42.05	42.20	0	9,969	0.00%
2022/09/13	1	42.35	1.2	42.14	42.15	-0.2	10,474	0.00%
2022/09/12	0.1	42.45	0.1	42.25	42.30	0	10,661	0.00%
2022/09/08	0	0.00	1.2	41.95	42.35	-1.2	10,844	-0.01%
2022/09/07	1	42.20	0	0.00	41.85	1	11,040	0.01%
2022/09/06	1	42.65	2	42.70	42.05	-1	11,057	-0.01%
2022/09/05	1.1	44.08	0	44.15	43.40	1.1	11,033	0.01%
2022/09/02	8	42.95	17	42.77	43.85	-9	11,015	-0.08%
2022/09/01	7.2	43.13	15.2	43.37	43.20	-8	10,804	-0.07%
2022/08/31	10	41.00	0	41.20	41.25	10	10,484	0.10%
2022/08/29	10	40.20	0	0.00	40.15	10	10,523	0.10%
2022/08/26	0.1	41.00	1	41.05	41.00	-1	10,537	-0.01%
2022/08/25	1	39.95	5.3	40.15	39.85	-4.3	10,558	-0.04%
2022/08/24	5	40.85	0	0.00	40.70	5	10,758	0.05%
2022/08/23	1.4	40.99	0	0.00	40.85	1.4	10,817	0.01%
2022/08/22	9	40.85	0	0.00	40.85	9	10,847	0.08%
2022/08/19	0	41.48	0	0.00	41.30	0	10,809	0.00%
2022/08/18	0.1	41.59	0	0.00	41.50	0.1	10,867	0.00%
2022/08/17	0	42.19	3	42.00	41.95	-3	10,930	-0.03%
2022/08/16	0	42.35	5	42.30	42.40	-5	10,886	-0.05%
2022/08/15	4	42.55	0	0.00	42.55	4	10,870	0.04%
2022/08/11	11	41.86	4	42.00	41.80	7	10,866	0.06%
2022/08/10	0	41.95	0.9	41.99	41.95	-0.9	10,869	-0.01%
2022/08/09	8	41.44	4.2	41.93	42.20	3.8	10,889	0.04%
2022/08/08	2.1	40.76	12.1	40.69	41.45	-10.1	10,907	-0.09%
2022/08/05	0	44.00	0	0.00	43.80	0	10,664	0.00%
2022/08/04	9.1	43.40	2	43.35	43.25	7.1	10,610	0.07%
2022/08/03	0	44.73	10	44.95	44.05	-10	10,503	-0.09%
2022/08/02	0	45.03	0	0.00	45.10	0	10,414	0.00%
2022/08/01	0	45.45	0	0.00	45.55	0	10,361	0.00%
2022/07/29	3	45.75	1	45.70	45.75	2	10,334	0.02%
2022/07/28	3	46.17	2	45.63	45.45	1	10,296	0.01%
2022/07/27	1.6	46.01	0	0.00	46.20	1.6	10,234	0.02%
2022/07/26	0.1	45.75	2	45.55	45.55	-1.9	10,166	-0.02%
2022/07/25	15	45.15	4	45.39	45.80	11	10,061	0.11%
2022/07/22	4	45.71	2	45.70	45.95	2	9,867	0.02%
2022/07/21	3.1	46.17	4	46.69	46.95	-0.9	9,614	-0.01%
2022/07/20	1	48.00	0	0.00	47.50	1	9,444	0.01%
2022/07/19	0	47.90	1	47.85	48.05	-1	9,371	-0.01%
2022/07/18	4	48.30	3	47.93	48.50	1	9,321	0.01%
2022/07/15	3.1	48.28	8	48.06	48.00	-4.9	9,207	-0.05%
2022/07/14	1	48.75	4	48.96	49.00	-3	9,075	-0.03%
2022/07/13	13	48.87	4	48.78	49.00	9	8,896	0.10%
2022/07/12	1	47.25	8	46.37	46.90	-7	8,479	-0.08%
2022/07/11	5	46.32	1.9	46.26	46.10	3.2	8,246	0.04%
2022/07/08	3	44.65	1	44.40	44.70	2	8,045	0.03%
2022/07/07	0	43.50	4	42.76	43.70	-4	7,907	-0.05%
2022/07/06	0.1	43.42	35	43.30	42.50	-34.9	7,786	-0.45%
2022/07/05	16	44.59	2	44.55	44.50	14	7,651	0.18%
2022/07/04	22.1	44.56	3	45.17	44.40	19.1	7,573	0.25%
2022/07/01	10.1	46.69	10	44.80	44.40	0.1	7,468	0.00%
2022/06/30	0.3	47.02	1	46.65	47.20	-0.7	7,202	-0.01%
2022/06/29	8.1	47.73	9	48.08	47.50	-0.9	6,978	-0.01%
2022/06/28	6	49.12	5	48.20	48.35	1	6,707	0.02%
2022/06/27	10	49.55	2.2	49.03	50.20	7.8	6,443	0.12%
2022/06/24	16	50.03	13.1	49.88	50.00	2.9	6,089	0.05%
2022/06/23	19.2	50.40	18.4	50.77	50.50	0.9	5,800	0.02%
2022/06/22	37.1	48.99	33.5	48.97	49.10	3.5	4,986	0.07%
2022/06/21	6.6	48.74	7.6	48.23	49.75	-1	4,553	-0.02%
2022/06/20	0.1	45.83	1	44.46	45.30	-0.9	3,987	-0.02%
2022/06/17	1	45.50	3.5	46.60	46.10	-2.5	3,770	-0.07%
2022/06/16	0	0.00	3	46.43	45.80	-3	3,557	-0.08%
2022/06/15	1	45.65	4	45.55	45.40	-3	3,336	-0.09%
2022/06/14	0	44.00	1	44.35	44.80	-1	3,285	-0.03%
2022/06/13	1	44.70	0.4	45.40	45.40	0.6	3,201	0.02%
2022/06/10	0	0.00	3.1	45.27	45.40	-3.1	3,116	-0.10%
2022/06/09	1.1	45.04	1	45.10	45.20	0.1	3,089	0.00%
2022/06/08	0.1	44.40	2	44.28	44.35	-2	3,099	-0.06%
2022/06/07	1.2	44.31	0.1	44.98	44.35	1.1	3,070	0.03%
2022/06/06	1	45.10	2.2	44.75	44.70	-1.1	3,007	-0.04%
2022/06/02	14.3	45.51	13	45.41	45.15	1.3	3,005	0.04%
2022/06/01	16.1	45.50	11	45.93	45.80	5.1	2,937	0.17%
2022/05/31	2	44.18	0	44.10	44.45	2	2,668	0.07%
2022/05/30	0	0.00	0.1	43.30	43.70	-0.1	2,530	0.00%
2022/05/26	2	43.43	2	43.48	43.15	0	2,442	0.00%
2022/05/25	2	42.30	4	42.86	43.15	-2	2,352	-0.09%
2022/05/24	0	0.00	0.1	42.00	42.15	-0.1	2,309	0.00%
2022/05/23	0.1	42.00	0	0.00	42.10	0.1	2,264	0.00%
2022/05/20	0	0.00	0.3	42.30	41.95	-0.3	2,280	-0.01%
2022/05/16	0	0.00	1.4	41.69	42.00	-1.4	2,128	-0.07%
2022/05/13	0	0.00	5	40.05	40.10	-5	1,945	-0.26%
2022/05/11	0	38.50	0	0.00	38.65	0	1,865	0.00%
2022/04/25	0	40.05	5	40.50	40.10	-5	2,081	-0.24%
2022/03/29	5	40.60	0	0.00	40.50	5	2,871	0.17%
2022/03/25	0	0.00	1	40.40	40.40	-1	2,888	-0.03%
2022/03/21	0	0.00	0	40.00	39.95	0	3,002	0.00%
2022/03/17	5	39.85	0.1	39.40	39.60	5	3,024	0.16%
2022/03/15	0	38.80	1	38.75	38.85	-1	3,033	-0.03%
2022/03/11	1.1	39.49	1	39.05	39.05	0	3,025	0.00%
2022/03/08	1	38.95	0	0.00	38.90	1	2,973	0.03%
2022/03/01	0	0.00	5	41.05	41.35	-5	3,084	-0.16%
2022/02/24	5	40.75	0	0.00	40.70	5	3,250	0.15%
2022/02/23	2	42.00	0	0.00	41.85	2	3,355	0.06%
2022/02/16	1	41.90	1	41.70	41.70	0	3,962	0.00%
2022/02/15	1	41.40	0	0.00	41.55	1	4,040	0.02%
2022/02/11	0	0.00	1	41.90	41.80	-1	4,152	-0.02%
2022/02/10	0	0.00	3	41.92	41.85	-3	4,201	-0.07%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/01/26	0	0.00	5	40.80	40.80	-5	4,330	-0.12%
2022/01/25	0	0.00	1	40.90	40.80	-1	4,417	-0.02%
2022/01/24	5	40.95	0	0.00	41.35	5	4,453	0.11%
2022/01/19	7	42.11	2	41.83	41.80	5	4,576	0.11%
2022/01/18	2	42.85	0	0.00	42.75	2	4,557	0.04%
2022/01/17	1	43.45	0	0.00	43.10	1	4,644	0.02%
2022/01/12	2	42.65	0	0.00	42.60	2	4,951	0.04%
2022/01/11	3	42.65	0	0.00	42.75	3	5,175	0.06%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	8.4	43.24	43.55	-8.4	5,988	-0.14%
2022/01/04	1	42.75	0	0.00	43.25	1	6,131	0.02%
2022/01/03	0	0.00	0.2	42.39	42.85	-0.2	6,645	0.00%
2021/12/29	0	0.00	2	42.00	42.05	-2	6,916	-0.03%
2021/12/24	1	41.70	0	0.00	42.30	1	7,180	0.01%
2021/12/22	0	0.00	1	41.55	41.60	-1	7,395	-0.01%
2021/12/21	0	0.00	1	41.85	41.80	-1	7,547	-0.01%
2021/12/20	16	42.02	16	41.82	41.85	0	7,868	0.00%
2021/12/16	1	41.60	0	0.00	41.25	1	8,246	0.01%
2021/12/15	3	41.10	0	0.00	41.15	3	8,731	0.03%
2021/12/14	5	41.20	7	41.19	41.10	-2	9,503	-0.02%
2021/12/13	1	41.50	2.1	41.65	41.55	-1.1	9,818	-0.01%
2021/12/10	4	41.45	0	0.00	41.35	4	10,132	0.04%
2021/12/09	0	0.00	1	41.95	41.70	-1	10,150	-0.01%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/06	10	41.55	0	0.00	41.55	10	10,137	0.10%
2021/12/03	3	41.45	4	41.50	41.45	-1	10,151	-0.01%
2021/12/02	0	0.00	0.1	41.40	41.30	-0.1	10,165	0.00%
2021/12/01	6.2	41.22	0	0.00	41.55	6.2	10,150	0.06%
2021/11/30	1	41.55	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0.1	41.30	0	0.00	41.10	0.1	10,145	0.00%
2021/11/26	5.1	41.60	0	0.00	41.60	5.1	10,092	0.05%
2021/11/25	0	42.55	4	42.50	42.40	-4	10,021	-0.04%
2021/11/24	13	42.75	12	42.79	42.80	1	10,011	0.01%
2021/11/23	11.3	43.82	8.1	43.34	43.15	3.2	9,994	0.03%
2021/11/22	3.1	44.22	3.9	44.01	44.05	-0.8	9,908	-0.01%
2021/11/19	3	43.75	12.1	43.64	43.30	-9.1	9,740	-0.09%
2021/11/18	3	43.40	8	43.15	43.10	-5	9,587	-0.05%
2021/11/17	5	42.97	5.2	43.21	43.40	-0.2	9,523	0.00%
2021/11/16	5	42.55	6	42.78	43.35	-1	9,379	-0.01%
2021/11/15	1	41.85	1	41.90	41.90	0	9,147	0.00%
2021/11/12	0	0.00	1	41.55	41.85	-1	9,137	-0.01%
2021/11/11	8	41.23	5	40.79	40.80	3	9,095	0.03%
2021/11/10	3	41.60	3	41.60	41.55	0	9,033	0.00%
2021/11/09	1	41.45	1	42.00	42.10	0	9,018	0.00%
2021/11/08	3	41.63	0	0.00	41.50	3	8,969	0.03%
2021/11/05	4	41.73	0	0.00	41.85	4	8,947	0.04%
2021/11/04	5	41.66	3	41.40	41.50	2	8,966	0.02%
2021/11/03	0	0.00	1	41.40	41.40	-1	8,918	-0.01%
2021/11/02	0	0.00	1	42.25	41.50	-1	8,965	-0.01%
2021/11/01	2.1	41.30	1	41.25	41.35	1.1	8,871	0.01%
2021/10/29	2.1	41.59	2	41.36	41.10	0.1	8,813	0.00%
2021/10/28	1	42.00	3	42.10	41.90	-2	8,730	-0.02%
2021/10/27	4	42.34	0	0.00	42.25	4	8,705	0.05%
2021/10/26	1	42.52	1.5	42.43	42.40	-0.4	8,666	-0.01%
2021/10/25	1	42.70	1	42.90	42.70	0	8,597	0.00%
2021/10/22	4	42.25	0	0.00	42.20	4	8,522	0.05%
2021/10/21	1	42.00	2	42.53	43.10	-1	8,420	-0.01%
2021/10/20	1	42.30	0	0.00	41.40	1	8,208	0.01%
2021/10/19	2.1	42.89	1.1	42.46	41.90	1	8,091	0.01%
2021/10/18	3.9	43.21	1	42.20	42.15	2.9	7,879	0.04%
2021/10/15	6.1	43.51	7	43.86	44.25	-0.9	7,551	-0.01%
2021/10/14	5.3	42.95	0	0.00	42.95	5.3	7,346	0.07%
2021/10/13	0.5	42.99	3	42.84	43.65	-2.5	7,244	-0.03%
2021/10/12	2	43.42	12.1	43.86	42.70	-10.1	7,081	-0.14%
2021/10/08	31.3	44.18	33.3	44.25	44.20	-2	6,883	-0.03%
2021/10/07	46.1	42.59	35	42.80	43.05	11	6,326	0.17%
2021/10/06	3.9	41.58	7	41.56	42.15	-3.1	6,118	-0.05%
2021/10/04	5.1	40.99	10	40.73	40.60	-4.9	5,852	-0.08%
2021/10/01	9.1	41.18	12	40.36	40.25	-2.9	5,782	-0.05%
2021/09/30	1.1	42.01	1	42.30	42.70	0.1	5,642	0.00%
2021/09/29	7	42.00	1	41.70	42.00	6	5,550	0.11%
2021/09/28	3	42.00	0	42.75	42.80	3	5,453	0.05%
2021/09/27	20	44.26	21	44.21	43.10	-1	5,411	-0.02%
2021/09/24	8	43.71	5.6	43.69	44.00	2.4	5,138	0.05%
2021/09/23	26	43.39	27	43.32	43.80	-1	4,989	-0.02%
2021/09/22	38	43.83	18	43.46	43.70	20	4,756	0.42%
2021/09/17	53.2	43.33	52.1	43.58	43.95	1	4,291	0.02%
2021/09/16	31.1	41.15	36.2	41.06	41.15	-5.1	3,610	-0.14%
2021/09/15	22.2	39.28	32.1	39.55	40.30	-9.9	3,399	-0.29%
2021/09/14	10	37.95	10	37.89	38.25	0	3,195	0.00%
2021/09/13	9	38.06	8	37.86	38.05	1	3,189	0.03%
2021/09/10	8	37.23	8	37.15	37.15	0	3,229	0.00%
2021/09/08	27	37.13	24	36.84	36.90	3	3,339	0.09%
2021/09/07	0	0.00	1	37.50	37.50	-1	3,374	-0.03%
2021/09/06	3	38.00	0	0.00	37.50	3	3,386	0.09%
2021/09/03	0	0.00	0.1	39.50	38.10	-0.1	3,381	0.00%
2021/09/02	1	37.75	0	0.00	37.85	1	3,378	0.03%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/27	0	0.00	5	37.85	38.00	-5	3,369	-0.15%
2021/08/26	0	0.00	4	37.80	37.45	-4	3,367	-0.12%
2021/08/25	0	0.00	3	37.35	37.30	-3	3,369	-0.09%
2021/08/24	0	0.00	1	36.85	36.95	-1	3,388	-0.03%
2021/08/20	3	36.37	0	0.00	36.35	3	3,439	0.09%
2021/08/19	8	36.82	0	0.00	36.70	8	3,468	0.23%
2021/08/18	6	36.94	5	36.82	37.55	1	3,469	0.03%
2021/08/17	5	37.70	1	37.15	37.00	4	3,480	0.12%
2021/08/16	7	38.40	6	37.85	37.80	1	3,481	0.03%
2021/08/13	3	38.72	0	0.00	38.50	3	3,483	0.09%
2021/08/12	1	39.00	0	0.00	39.05	1	3,491	0.03%
2021/08/11	2	39.10	0	0.00	39.15	2	3,558	0.06%
2021/08/10	4	39.53	7	39.45	39.40	-3	3,646	-0.08%
2021/08/09	0	0.00	3	40.33	40.35	-3	3,746	-0.08%
2021/08/06	1	40.90	0	0.00	40.90	1	3,899	0.03%
2021/08/04	0	0.00	1	40.05	40.00	-1	4,156	-0.02%
2021/08/03	1	39.40	0	0.00	39.40	1	4,282	0.02%
2021/08/02	1	39.90	0	0.00	40.30	1	4,323	0.02%
2021/07/30	1	39.90	1	40.15	39.90	0	4,420	0.00%
2021/07/29	5	40.10	5	40.15	40.25	0	4,468	0.00%
2021/07/28	2	39.40	1	39.70	39.70	1	4,571	0.02%
2021/07/27	10	41.08	5	40.40	40.40	5	4,794	0.10%
2021/07/26	1	40.80	0	0.00	40.85	1	4,940	0.02%
2021/07/22	10	40.70	19	40.99	40.70	-9	5,087	-0.18%
2021/07/21	14	40.12	0	0.00	40.00	14	5,135	0.27%
2021/07/20	9	40.72	11	40.65	40.60	-2	5,149	-0.04%
2021/07/19	10	41.54	9	42.00	41.35	1	5,206	0.02%
2021/07/16	10	42.50	1	42.50	42.50	9	5,419	0.17%
2021/07/15	0	0.00	2	42.00	41.75	-2	5,568	-0.04%
2021/07/13	1	42.50	0	0.00	42.00	1	5,921	0.02%
2021/07/05	2	43.05	2	43.35	42.80	0	8,124	0.00%
2021/07/02	2	42.78	10	43.05	43.00	-8	8,189	-0.10%
2021/07/01	1	42.45	1	42.60	42.15	0	8,194	0.00%
2021/06/30	1	42.50	0	0.00	42.60	1	8,237	0.01%
2021/06/28	0	0.00	11	42.36	42.50	-11	8,484	-0.13%
2021/06/25	4	42.80	8	42.58	42.50	-4	8,515	-0.05%
2021/06/24	12	42.25	28	42.62	42.75	-16	8,614	-0.19%
2021/06/23	19	41.48	8	41.59	41.60	11	8,997	0.12%
2021/06/22	0	0.00	6	40.10	40.00	-6	9,683	-0.06%
2021/06/21	6	39.73	0	0.00	39.50	6	10,778	0.06%
2021/06/18	25	40.82	15	40.50	40.50	10	10,830	0.09%
2021/06/16	6	39.91	5	40.10	40.05	1	10,903	0.01%
2021/06/15	10	39.63	10	39.40	39.40	0	11,015	0.00%
2021/06/09	5	39.92	5	39.50	39.35	0	11,374	0.00%
2021/06/07	1	39.70	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	11	40.00	40.15	-11	11,526	-0.10%
2021/06/03	2	40.05	3	40.15	40.10	-1	11,617	-0.01%
2021/06/02	2	39.93	0	0.00	40.10	2	11,720	0.02%
2021/06/01	0	0.00	8	39.99	40.10	-8	11,728	-0.07%
2021/05/31	6	39.60	0	0.00	39.45	6	11,793	0.05%
2021/05/28	0	0.00	4	39.65	39.70	-4	11,827	-0.03%
2021/05/27	5	38.75	4	39.10	38.80	1	11,868	0.01%
2021/05/25	0	0.00	1	40.20	39.55	-1	12,015	-0.01%
2021/05/24	16	39.43	0	0.00	39.50	16	12,265	0.13%
2021/05/19	7	38.58	6	39.10	39.20	1	12,798	0.01%
2021/05/18	1	37.50	3	38.03	38.85	-2	12,797	-0.02%
2021/05/17	1	36.65	0	0.00	36.00	1	12,762	0.01%
2021/05/14	0	0.00	2	39.78	38.90	-2	12,672	-0.02%
2021/05/13	17	37.22	11	38.12	38.40	6	12,556	0.05%
2021/05/12	7	39.95	11	39.32	38.10	-4	12,478	-0.03%
2021/05/11	10	41.32	31	40.76	40.60	-21	12,357	-0.17%
2021/05/10	3	43.03	1	43.25	43.20	2	12,322	0.02%
2021/05/07	4	42.10	5	42.40	42.90	-1	12,358	-0.01%
2021/05/06	1	40.70	0	0.00	40.55	1	12,440	0.01%
2021/05/05	20	40.07	4	40.83	40.40	16	12,720	0.13%
2021/05/04	33	40.67	33	40.20	40.50	0	12,698	0.00%
2021/05/03	8	43.62	8	43.65	42.95	0	12,571	0.00%
2021/04/29	13	45.38	22	45.45	45.40	-9	12,565	-0.07%
2021/04/28	2	45.25	11.1	45.20	45.15	-9.1	12,567	-0.07%
2021/04/27	2	45.55	21	45.57	45.60	-19	12,645	-0.15%
2021/04/26	0	0.00	11	44.98	44.75	-11	12,694	-0.09%
2021/04/23	5	45.30	47	44.86	44.60	-42	12,780	-0.33%
2021/04/22	55	44.85	49	45.95	44.35	6	12,901	0.05%
2021/04/21	41	46.75	109	46.56	46.50	-68	12,842	-0.53%	大賣/
2021/04/20	4	47.23	3.2	46.89	47.85	0.8	12,734	0.01%
2021/04/19	4	46.55	5	46.85	46.40	-1	12,771	-0.01%
2021/04/16	24	45.51	1	45.95	45.65	23	12,810	0.18%
2021/04/15	59	45.79	3	45.75	45.55	56	12,884	0.43%
2021/04/14	52	46.34	16	46.47	47.20	36	12,794	0.28%
2021/04/13	8.2	46.92	75	47.74	46.80	-66.8	13,010	-0.51%
2021/04/12	31	46.18	9	46.10	46.30	22	12,787	0.17%
2021/04/09	9	44.79	40	44.73	44.70	-31	13,190	-0.24%
2021/04/08	33	43.86	5	43.95	44.05	28	13,439	0.21%
2021/04/07	1	44.00	5	43.90	43.95	-4	13,403	-0.03%
2021/04/06	10	44.10	0	0.00	44.00	10	13,536	0.07%
2021/04/01	7	44.30	6	43.83	44.45	1	14,220	0.01%
2021/03/31	0	0.00	1	44.10	44.05	-1	14,437	-0.01%
2021/03/30	35	43.28	2	43.38	43.35	33	14,258	0.23%
2021/03/29	0	0.00	1	43.50	43.45	-1	14,224	-0.01%
2021/03/26	33	43.81	41	43.95	43.25	-8	14,084	-0.06%
2021/03/25	108	46.50	104.1	45.58	45.10	3.9	13,578	0.03%	大買/大賣/
2021/03/24	56.1	45.29	90.1	45.73	46.65	-34	12,788	-0.27%
2021/03/23	10	42.45	3	43.15	42.45	7	11,679	0.06%
2021/03/22	1	41.70	1	41.90	42.45	0	11,591	0.00%
2021/03/19	16	42.07	14	42.25	42.10	2	11,540	0.02%
2021/03/18	22	43.66	3	43.25	42.80	19	11,438	0.17%
2021/03/17	16	43.24	16	43.73	43.30	0	11,313	0.00%
2021/03/16	4	42.79	6	42.98	42.75	-2	11,058	-0.02%
2021/03/15	6	42.41	0	0.00	42.25	6	10,985	0.05%
2021/03/12	2	42.45	11	42.61	42.50	-9	10,965	-0.08%
2021/03/11	2	42.60	15	42.59	42.40	-13	10,998	-0.12%
2021/03/10	2	42.30	0	0.00	42.35	2	10,968	0.02%
2021/03/09	17	41.71	7.3	42.62	42.85	9.7	10,911	0.09%
2021/03/08	6	43.20	5	42.53	42.10	1	10,839	0.01%
2021/03/05	1	41.70	6	41.44	41.50	-5	10,725	-0.05%
2021/03/04	11	41.95	0	0.00	41.60	11	10,714	0.10%
2021/03/03	3	41.50	3	41.93	41.85	0	10,655	0.00%
2021/03/02	7	41.79	0	0.00	41.20	7	10,597	0.07%
2021/02/26	5	41.65	0	0.00	41.65	5	10,553	0.05%
2021/02/25	11	42.30	10	42.54	42.60	1	10,566	0.01%
2021/02/24	19	41.79	7	43.09	41.40	12	10,518	0.11%
2021/02/23	4	43.25	16	43.33	43.55	-12	10,325	-0.12%
2021/02/22	7	43.07	27	43.07	42.90	-20	10,227	-0.20%
2021/02/19	4	41.45	4	42.36	43.70	0	10,159	0.00%
2021/02/18	22	40.95	1	41.00	41.10	21	9,965	0.21%
2021/02/17	3	40.60	0	0.00	40.90	3	10,053	0.03%
2021/02/05	1	40.00	5	40.28	40.00	-4	10,018	-0.04%
2021/02/04	3	40.73	2	40.90	40.35	1	9,982	0.01%
2021/02/03	10	41.22	6	41.05	40.95	4	9,973	0.04%
2021/02/02	5	40.94	11	41.39	41.15	-6	9,943	-0.06%
2021/02/01	13	40.31	1	40.45	40.45	12	9,892	0.12%
2021/01/29	4	41.44	1.6	41.17	40.90	2.4	9,858	0.02%
2021/01/28	11	41.62	6	41.45	41.35	5	9,789	0.05%
2021/01/27	23	42.23	16	41.79	43.20	7	9,589	0.07%
2021/01/26	4	41.49	5	41.23	41.10	-1	9,261	-0.01%
2021/01/25	2	41.53	0	0.00	41.95	2	9,225	0.02%
2021/01/22	2	41.55	6.1	41.56	43.20	-4.1	9,197	-0.04%
2021/01/21	1.1	41.65	3	41.85	40.95	-1.9	9,061	-0.02%
2021/01/20	3	41.88	5.2	41.43	41.45	-2.2	8,987	-0.02%
2021/01/19	9	43.80	3	42.88	43.05	6	8,845	0.07%
2021/01/18	7	43.51	0	0.00	43.55	7	8,730	0.08%
2021/01/15	16	43.09	16	42.79	42.75	0	8,578	0.00%
2021/01/14	3	44.85	0	0.00	44.30	3	8,366	0.04%
2021/01/13	18	44.55	0	0.00	44.45	18	8,162	0.22%
2021/01/12	2	45.03	6.2	44.02	43.95	-4.2	8,071	-0.05%
2021/01/11	14.4	47.32	19	47.00	46.80	-4.6	7,913	-0.06%
2021/01/08	12	46.73	5	46.70	46.55	7	7,853	0.09%
2021/01/07	5	48.39	5	48.49	48.00	0	7,662	0.00%
2021/01/06	39	50.29	43	50.60	49.00	-4	7,415	-0.05%
2021/01/05	11	49.54	8	49.30	48.85	3	6,700	0.04%
2021/01/04	77	49.27	52.7	50.07	50.90	24.3	6,279	0.39%
2020/12/31	19	44.86	24	45.38	46.90	-5	5,551	-0.09%
2020/12/30	1	42.75	2	42.05	42.85	-1	5,130	-0.02%
2020/12/29	1	41.75	0	0.00	42.20	1	5,130	0.02%
2020/12/28	21	43.10	31	43.59	43.50	-10	4,966	-0.20%
2020/12/25	2.1	39.72	23	40.13	41.05	-20.9	4,236	-0.49%
2020/12/23	1	36.70	1	37.00	37.20	0	3,965	0.00%
2020/12/22	0.1	36.80	0	0.00	37.00	0.1	3,990	0.00%
2020/12/17	2	36.90	0	0.00	36.90	2	4,034	0.05%
2020/12/15	0	0.00	0.2	36.75	36.50	-0.2	4,114	0.00%
2020/12/11	1	36.80	0	0.00	36.80	1	4,351	0.02%
2020/12/10	1	37.50	0	0.00	37.65	1	4,463	0.02%
2020/12/07	2	37.88	0	0.00	37.65	2	4,911	0.04%
2020/12/03	2	38.30	0	0.00	38.25	2	5,035	0.04%
2020/12/02	0.1	38.30	0	0.00	38.55	0.1	5,096	0.00%
2020/12/01	0.1	38.75	0	0.00	38.80	0.1	5,203	0.00%
2020/11/30	2	38.98	0	0.00	39.00	2	5,256	0.04%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/25	2	39.45	1	39.20	39.50	1	5,902	0.02%
2020/11/24	4.6	38.92	0	0.00	38.75	4.6	6,017	0.08%
2020/11/23	6	40.32	3	39.73	40.10	3	6,060	0.05%
2020/11/20	2	39.60	8	40.05	40.05	-6	6,286	-0.10%
2020/11/19	6	38.95	6	39.15	38.90	0	6,314	0.00%
2020/11/18	0	0.00	0.6	38.40	39.00	-0.6	6,319	-0.01%
2020/11/17	10	38.00	41	38.01	38.10	-31	6,289	-0.49%
2020/11/16	0	0.00	5.6	37.50	37.70	-5.6	6,399	-0.09%
2020/11/13	20	36.30	0.1	36.25	36.25	19.9	6,375	0.31%
2020/11/10	0	0.00	12	34.96	35.05	-12	6,818	-0.18%
2020/11/09	2	34.20	2.3	34.59	34.50	-0.3	6,897	0.00%
2020/11/06	4	34.08	0	0.00	34.00	4	7,052	0.06%
2020/11/05	1	35.40	0	0.00	34.90	1	7,399	0.01%
2020/11/04	15	35.00	15	35.20	35.15	0	7,647	0.00%
2020/11/02	0	0.00	1	35.35	34.90	-1	7,806	-0.01%
2020/10/28	2	38.20	0	0.00	38.30	2	7,917	0.03%
2020/10/26	0	0.00	1	38.35	38.30	-1	8,080	-0.01%
2020/10/19	9	38.87	6.2	38.52	38.00	2.8	8,490	0.03%
2020/10/06	50	23.80	59	23.90	23.95	-9	8,403	-0.11%
2020/09/29	1	23.35	0	0.00	23.30	1	8,629	0.01%
2020/09/25	2	22.60	3	22.55	22.60	-1	8,961	-0.01%
2020/09/24	5	22.48	0	0.00	22.55	5	8,931	0.06%
2020/09/23	6	22.93	79	22.71	22.80	-73	8,866	-0.82%
2020/09/22	4	23.48	0	0.00	23.40	4	8,809	0.05%
2020/09/21	2	24.20	0	0.00	24.30	2	8,759	0.02%
2020/09/16	3	23.60	3	23.65	23.50	0	8,958	0.00%
2020/09/15	0	0.00	10	23.95	23.75	-10	8,950	-0.11%
2020/09/14	10	23.70	0	0.00	23.60	10	9,023	0.11%
2020/09/11	20	23.90	0	0.00	23.70	20	9,128	0.22%
2020/09/08	89	24.30	0	0.00	24.25	89	9,286	0.96%
2020/09/07	7	25.56	7	25.25	25.20	0	9,275	0.00%
2020/09/04	12	25.49	233	25.33	25.45	-221	9,415	-2.35%	大賣/鉅額交易
2020/09/03	2	25.50	0	0.00	25.30	2	9,458	0.02%
2020/09/02	60	25.56	12	25.50	25.70	48	9,787	0.49%
2020/09/01	53	25.04	3	25.80	25.90	50	10,242	0.49%
2020/08/31	1	25.60	2	25.40	25.30	-1	10,258	-0.01%
2020/08/28	1	24.70	0	0.00	24.65	1	10,694	0.01%
2020/08/27	21	24.70	100	24.68	24.75	-79	10,730	-0.74%
2020/08/25	10	24.40	10	24.40	24.40	0	10,706	0.00%
2020/08/24	73	24.48	70	24.59	24.85	3	10,717	0.03%
2020/08/21	1	24.45	0	0.00	25.10	1	10,745	0.01%
2020/08/20	1	23.60	5	23.30	23.30	-4	10,541	-0.04%
2020/08/19	84	24.98	79	24.56	24.75	5	10,319	0.05%
2020/08/17	0	0.00	14	24.94	25.15	-14	10,263	-0.14%
2020/08/14	80	23.75	80	23.90	23.85	0	10,253	0.00%
2020/08/13	0	0.00	1	24.40	24.40	-1	10,722	-0.01%
2020/08/12	33	24.17	34	24.32	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	1	24.35	24.55	-1	11,315	-0.01%
2020/08/10	1.2	24.19	7	24.15	24.20	-5.8	11,238	-0.05%
2020/08/07	9	24.37	2	24.50	24.00	7	11,141	0.06%
2020/08/06	3	23.80	5	23.99	23.90	-2	10,896	-0.02%
2020/08/04	1	23.50	0	0.00	23.50	1	10,813	0.01%
2020/08/03	2	23.45	0	0.00	23.45	2	10,766	0.02%
2020/07/31	84	22.72	71	23.65	23.70	13	10,628	0.12%
2020/07/30	30	22.88	24	22.67	23.00	6	10,275	0.06%
2020/07/29	5	21.60	25	21.65	21.80	-20	10,056	-0.20%
2020/07/28	0	0.00	10	20.95	20.85	-10	10,052	-0.10%
2020/07/24	5	21.29	0	0.00	21.10	5	10,072	0.05%
2020/07/22	0	0.00	3	21.75	21.65	-3	10,037	-0.03%
2020/07/21	7	21.96	0	0.00	21.90	7	10,042	0.07%
2020/07/17	90	21.90	43	21.45	21.45	47	10,058	0.47%
2020/07/16	0	0.00	50	21.80	21.80	-50	10,100	-0.50%
2020/07/15	6	21.90	20	22.10	21.65	-14	10,074	-0.14%
2020/07/14	10	21.48	2	21.53	21.55	8	10,050	0.08%
2020/07/13	4	21.30	3	21.37	21.45	1	10,089	0.01%
2020/07/10	0	0.00	7	21.41	21.10	-7	10,118	-0.07%
2020/07/09	8	21.10	1	21.10	21.10	7	10,131	0.07%
2020/07/08	93	21.45	90	21.40	21.40	3	10,172	0.03%
2020/07/07	2	21.40	3	21.77	22.25	-1	10,259	-0.01%
2020/07/06	63	21.10	3	21.20	21.25	60	10,679	0.56%
2020/07/02	3	21.48	0	0.00	21.25	3	11,299	0.03%
2020/07/01	51	21.24	1	21.25	21.35	50	11,619	0.43%
2020/06/30	5	21.45	5	21.30	21.55	0	11,996	0.00%
2020/06/29	15	21.07	0	0.00	21.15	15	12,611	0.12%
2020/06/24	5	21.90	44	21.75	21.90	-39	12,541	-0.31%
2020/06/23	44	22.55	113	22.10	22.15	-69	12,518	-0.55%	大賣/
2020/06/22	15	22.40	0	0.00	22.55	15	12,531	0.12%
2020/06/19	14	22.63	8	22.56	22.50	6	12,547	0.05%
2020/06/18	0	0.00	3	22.80	22.50	-3	12,504	-0.02%
2020/06/17	1	22.95	6	23.19	22.90	-5	12,471	-0.04%
2020/06/16	22	22.80	0	0.00	22.80	22	12,489	0.18%
2020/06/15	1	22.50	0	0.00	22.10	1	12,420	0.01%
2020/06/12	57	22.22	46	22.17	22.25	11	12,415	0.09%
2020/06/11	64	23.15	113	22.80	22.70	-49	12,296	-0.40%	大賣/
2020/06/10	25	23.50	3	23.65	23.85	22	12,240	0.18%
2020/06/09	6	23.46	13	23.94	23.85	-7	12,160	-0.06%
2020/06/08	24	22.43	32	23.39	23.20	-8	11,764	-0.07%
2020/06/05	26	22.11	1	21.90	22.30	25	11,237	0.22%
2020/06/04	6	20.43	13	21.53	22.35	-7	11,126	-0.06%
2020/06/03	16	20.15	2	20.33	20.35	14	10,578	0.13%
2020/06/02	12	20.25	0	0.00	20.10	12	10,602	0.11%
2020/06/01	1	20.15	11	20.17	20.30	-10	10,650	-0.09%
2020/05/29	2	19.93	0	0.00	19.80	2	10,614	0.02%
2020/05/28	7	20.07	0	0.00	19.80	7	10,651	0.07%
2020/05/27	1	19.90	5	19.90	19.90	-4	10,612	-0.04%
2020/05/26	14	20.12	0	0.00	19.90	14	10,745	0.13%
2020/05/25	17	20.09	6	20.31	20.25	11	10,725	0.10%
2020/05/22	10	20.10	1	20.30	20.05	9	10,719	0.08%
2020/05/21	7	20.54	6	20.60	20.60	1	10,663	0.01%
2020/05/20	96	20.07	85	20.20	20.35	11	10,541	0.10%
2020/05/19	2	18.95	24	19.28	19.70	-22	10,116	-0.22%
2020/05/18	1	17.90	1	18.20	17.95	0	9,692	0.00%
2020/05/15	1	16.95	1	16.95	16.90	0	9,511	0.00%
2020/05/13	10	17.10	2	17.00	16.95	8	9,527	0.08%
2020/05/12	8	16.79	0	0.00	16.75	8	9,612	0.08%
2020/05/08	1	16.35	12	16.39	16.35	-11	10,006	-0.11%
2020/05/06	2	16.58	1	16.55	16.40	1	10,143	0.01%
2020/05/04	2	17.00	0	0.00	16.70	2	10,085	0.02%
2020/04/30	17	17.55	5	17.50	17.40	12	10,060	0.12%
2020/04/28	1	16.70	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	1	17.05	17.10	-1	9,904	-0.01%
2020/04/22	6	16.56	1	16.50	16.55	5	9,690	0.05%
2020/04/21	5	16.84	2	17.08	16.75	3	9,616	0.03%
2020/04/20	0	0.00	1	17.80	17.70	-1	9,464	-0.01%
2020/04/17	2	17.85	5	18.45	17.80	-3	9,427	-0.03%
2020/04/14	0	0.00	26	18.45	18.45	-26	9,153	-0.28%
2020/04/10	88	18.66	77	18.78	18.75	11	8,882	0.12%
2020/04/09	22	18.84	16	19.00	18.50	6	8,637	0.07%
2020/04/08	4	17.39	18	17.79	18.15	-14	7,968	-0.18%
2020/04/07	2	16.00	3	16.60	16.50	-1	7,539	-0.01%
2020/04/06	12	15.30	11	14.97	15.55	1	7,210	0.01%
2020/04/01	4	14.78	22	14.73	14.85	-18	6,853	-0.26%
2020/03/31	1	14.75	28	14.81	14.70	-27	6,443	-0.42%
2020/03/26	0	0.00	14	16.15	16.65	-14	5,713	-0.25%
2020/03/25	2	15.48	3	15.55	15.50	-1	5,625	-0.02%
2020/03/24	6	14.93	0	0.00	14.65	6	5,551	0.11%
2020/03/23	0	0.00	2	14.45	14.45	-2	5,505	-0.04%
2020/03/20	2	15.00	5	15.15	15.15	-3	5,562	-0.05%
2020/03/19	8	14.66	5	14.55	14.50	3	5,495	0.05%
2020/03/17	30	16.39	23	16.51	16.40	7	5,310	0.13%
2020/03/16	11	17.42	5	17.00	17.00	6	5,212	0.12%
2020/03/13	24	17.28	19	17.24	17.60	5	5,173	0.10%
2020/03/12	23	18.94	22	18.76	18.60	1	5,023	0.02%
2020/03/11	0	0.00	1	20.40	19.65	-1	4,910	-0.02%
2020/03/10	5	20.05	10	20.30	20.35	-5	4,867	-0.10%
2020/03/09	5	20.10	3	20.15	20.10	2	4,794	0.04%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/04	0	0.00	22	20.76	21.15	-22	4,486	-0.49%
2020/03/02	0	0.00	10	20.75	20.30	-10	4,305	-0.23%
2020/02/27	6	21.13	13	20.87	20.40	-7	4,172	-0.17%
2020/02/26	5	21.37	10	20.70	21.55	-5	4,034	-0.12%
2020/02/25	0	0.00	12	20.70	20.80	-12	3,835	-0.31%
2020/02/24	0	0.00	3	20.90	20.95	-3	3,775	-0.08%
2020/02/21	1	20.85	1	21.00	20.95	0	3,682	0.00%
2020/02/20	10	21.00	11	20.80	21.05	-1	3,614	-0.03%
2020/02/19	2	20.70	3	20.88	20.90	-1	3,444	-0.03%
2020/02/18	1	20.15	1	20.35	20.15	0	3,365	0.00%
2020/02/17	5	20.03	3	19.83	20.05	2	3,311	0.06%
2020/02/13	1	20.00	21	20.06	20.00	-20	3,221	-0.62%
2020/02/12	1	20.05	3	19.85	20.05	-2	3,161	-0.06%
2020/02/11	20	19.85	19	19.76	19.65	1	3,040	0.03%
2020/02/10	0	0.00	7	19.98	19.90	-7	2,847	-0.25%
2020/02/07	0	0.00	1	18.95	19.25	-1	2,539	-0.04%
2020/02/05	0	0.00	5	17.50	17.55	-5	2,352	-0.21%
2020/02/04	0	0.00	10	17.45	17.35	-10	2,323	-0.43%
2020/02/03	0	0.00	5	17.55	17.15	-5	2,303	-0.22%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/30	5	18.30	0	0.00	17.95	5	2,238	0.22%
2020/01/17	1	19.35	0	0.00	19.25	1	2,146	0.05%
2020/01/16	0	0.00	1	19.05	19.10	-1	2,143	-0.05%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/30	1	19.40	2	19.40	19.50	-1	2,418	-0.04%
2019/12/27	10	19.45	0	0.00	19.35	10	2,450	0.41%
2019/12/19	0	0.00	5	19.60	19.45	-5	2,550	-0.20%
2019/12/17	1	19.40	1	19.55	19.75	0	2,559	0.00%
2019/12/16	1	19.25	0	0.00	19.20	1	2,516	0.04%
2019/12/04	0	0.00	21	18.90	18.95	-21	3,010	-0.70%
2019/11/29	0	0.00	0.4	19.05	19.15	-0.4	3,035	-0.01%
2019/11/21	1	18.75	0	0.00	18.75	1	3,116	0.03%
2019/11/19	0	0.00	1	18.95	19.00	-1	3,135	-0.03%
2019/11/15	2	18.53	1	18.65	18.70	1	3,276	0.03%
2019/11/11	5	19.25	0	0.00	19.20	5	3,510	0.14%
2019/11/07	3	19.80	1	19.70	19.60	2	3,789	0.05%
2019/11/06	0	0.00	7	19.59	19.50	-7	3,789	-0.18%
2019/11/05	1	19.60	6	19.70	19.70	-5	3,820	-0.13%
2019/11/01	0	0.00	0	19.50	19.50	0	3,897	0.00%
2019/10/30	1	19.45	1	19.55	19.45	0	4,090	0.00%
2019/10/29	1	19.50	3	19.70	19.50	-2	4,174	-0.05%
2019/10/21	3	20.00	2	19.63	19.85	1	5,024	0.02%
2019/10/18	2	19.50	0	0.00	19.50	2	5,082	0.04%
2019/10/17	12	19.63	0	0.00	19.70	12	5,096	0.24%
2019/10/16	6	19.43	0	0.00	19.55	6	5,099	0.12%
2019/10/14	0	0.00	2	19.40	19.40	-2	5,142	-0.04%
2019/10/09	4	19.01	0	0.00	18.95	4	5,240	0.08%
2019/10/08	2	19.28	0	0.00	19.25	2	5,411	0.04%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	3	19.20	0	0.00	19.40	3	5,551	0.05%
2019/10/03	0	0.00	2	19.40	19.35	-2	5,561	-0.04%
2019/10/01	10	19.90	1	19.95	19.80	9	5,725	0.16%
2019/09/27	2	19.75	1	19.65	19.65	1	5,854	0.02%
2019/09/26	1	20.05	1	20.15	20.15	0	5,899	0.00%
2019/09/23	1	20.25	0	0.00	20.30	1	6,249	0.02%
2019/09/20	21	20.69	0	0.00	20.35	21	6,345	0.33%
2019/09/18	3	20.25	0	0.00	20.40	3	6,707	0.04%
2019/09/17	15	20.58	0	0.00	20.10	15	6,676	0.22%
2019/09/16	0	0.00	5	21.20	21.35	-5	6,610	-0.08%
2019/09/10	5	21.10	0	0.00	21.10	5	6,912	0.07%
2019/09/09	0	0.00	6	21.60	21.35	-6	6,974	-0.09%
2019/09/05	1	20.80	3	20.85	20.85	-2	7,119	-0.03%
2019/09/04	2	20.83	0	0.00	20.90	2	7,295	0.03%
2019/09/02	0	0.00	7	20.85	20.95	-7	7,566	-0.09%
2019/08/28	1	21.05	0	0.00	21.15	1	8,083	0.01%
2019/08/22	3	21.00	0	0.00	21.00	3	9,296	0.03%
2019/08/20	2	20.90	0	0.00	20.60	2	10,331	0.02%
2019/08/19	0	0.00	3	21.10	21.15	-3	10,315	-0.03%
2019/08/15	1	21.10	1	21.10	21.10	0	10,583	0.00%
2019/08/14	10	21.80	77	21.45	21.90	-67	10,655	-0.63%
2019/08/13	0	0.00	97	22.30	22.25	-97	10,900	-0.89%
2019/08/12	30	22.28	31	23.10	23.15	-1	11,551	-0.01%
2019/08/08	15	22.95	0	0.00	23.20	15	11,763	0.13%
2019/08/06	2	22.33	0	0.00	22.70	2	12,036	0.02%
2019/08/05	3	23.10	0	0.00	22.90	3	12,002	0.02%
2019/08/02	3	22.95	1	23.10	23.05	2	11,956	0.02%
2019/08/01	0	0.00	1	23.45	23.60	-1	11,864	-0.01%
2019/07/31	1	24.05	0	0.00	24.00	1	11,789	0.01%
2019/07/30	19	24.29	3	24.15	24.30	16	11,699	0.14%
2019/07/29	5	24.23	6	24.48	24.45	-1	11,611	-0.01%
2019/07/26	0	0.00	2	24.00	23.90	-2	11,344	-0.02%
2019/07/24	71	22.51	5	22.40	22.35	66	10,959	0.60%
2019/07/23	1	22.75	2	22.85	22.55	-1	10,920	-0.01%
2019/07/22	12	23.26	0	0.00	23.20	12	10,850	0.11%
2019/07/19	21	23.40	0	0.00	23.35	21	10,746	0.20%
2019/07/18	21	23.30	0	0.00	23.45	21	10,663	0.20%
2019/07/16	10.6	23.50	0	0.00	23.45	10.6	10,642	0.10%
2019/07/15	0	0.00	30	23.70	23.90	-30	10,573	-0.28%
2019/07/12	63	23.42	22	23.20	23.15	41	10,479	0.39%
2019/07/11	30	23.75	0	0.00	23.95	30	10,325	0.29%
2019/07/10	0	0.00	2	23.88	23.85	-2	10,321	-0.02%
2019/07/05	20	23.80	3	23.83	23.60	17	10,474	0.16%
2019/07/04	0	0.00	2	23.55	23.50	-2	10,403	-0.02%
2019/07/03	4	23.19	1	23.40	23.00	3	10,384	0.03%
2019/07/02	1	23.55	5	23.58	23.45	-4	10,383	-0.04%
2019/07/01	0	0.00	2	23.30	23.25	-2	10,231	-0.02%
2019/06/27	0	0.00	1	22.80	22.80	-1	10,070	-0.01%
2019/06/26	0	0.00	1	22.95	22.95	-1	10,027	-0.01%
2019/06/25	0	0.00	5	22.80	22.60	-5	10,079	-0.05%
2019/06/21	1	22.15	0	0.00	22.05	1	9,757	0.01%
2019/06/20	0	0.00	1	22.10	22.15	-1	9,569	-0.01%
2019/06/17	0	0.00	2	21.55	21.45	-2	9,199	-0.02%
2019/06/14	1	21.85	1	21.85	21.80	0	9,094	0.00%
2019/06/13	24	21.64	0	0.00	21.60	24	9,022	0.27%
2019/06/12	12	22.26	0	0.00	22.00	12	8,821	0.14%
2019/06/10	20	22.70	15	22.53	22.50	5	8,484	0.06%
2019/06/06	20	22.86	4	22.58	22.55	16	8,361	0.19%
2019/06/05	0	0.00	8	23.35	23.20	-8	8,178	-0.10%
2019/06/04	10	23.20	9	23.10	23.10	1	7,985	0.01%
2019/05/31	1	23.60	2	23.55	23.85	-1	7,586	-0.01%
2019/05/30	2	23.95	2	23.90	23.85	0	7,354	0.00%
2019/05/29	15	24.46	4	24.34	24.00	11	7,142	0.15%
2019/05/28	8	24.20	10	23.73	23.55	-2	6,501	-0.03%
2019/05/27	10	23.03	29	23.82	23.95	-19	6,045	-0.31%
2019/05/24	2	21.55	2	21.95	21.80	0	5,396	0.00%
2019/05/23	4	22.40	2	22.13	21.80	2	5,322	0.04%
2019/05/22	2	22.50	18	21.94	22.55	-16	5,186	-0.31%
2019/05/21	22	22.04	0	0.00	22.25	22	4,989	0.44%
2019/05/20	0	0.00	2	22.75	22.50	-2	4,829	-0.04%
2019/05/17	6	21.81	10	21.95	22.15	-4	4,370	-0.09%
2019/05/16	32	20.56	32	20.80	20.50	0	3,649	0.00%
2019/05/15	2	20.15	21	20.20	20.30	-19	3,246	-0.59%
2019/05/14	21	19.46	4	20.20	20.20	17	3,131	0.54%
2019/05/06	0	0.00	1	19.40	19.25	-1	2,864	-0.03%
2019/05/02	2	19.65	0	0.00	19.60	2	2,814	0.07%
2019/04/30	1	19.50	0	0.00	19.50	1	2,831	0.04%
2019/04/25	1	19.70	0.1	19.65	19.70	1	2,782	0.03%
2019/04/23	0	0.00	1	19.80	19.95	-1	2,782	-0.04%
2019/04/22	1	20.00	2	20.00	19.90	-1	2,783	-0.04%
2019/04/19	0.1	19.85	1	19.85	19.85	-1	2,786	-0.03%
2019/04/18	0	0.00	9	19.77	19.80	-9	2,787	-0.32%
2019/04/17	3	19.23	2	19.55	19.60	1	2,778	0.04%
2019/04/16	5	19.31	2	19.20	19.20	3	2,716	0.11%
2019/04/15	5	19.59	0	0.00	19.30	5	2,627	0.19%
2019/04/12	4	20.19	1	19.90	20.05	3	2,411	0.12%
2019/04/11	2	20.35	0	0.00	20.35	2	2,304	0.09%
2019/04/10	0	0.00	4	20.55	20.70	-4	2,286	-0.17%
2019/04/09	4	20.66	2	20.50	20.60	2	2,251	0.09%
2019/04/08	0	0.00	8	20.28	20.25	-8	2,147	-0.37%
2019/04/03	6	19.69	0	0.00	19.70	6	2,034	0.29%
2019/03/29	1	19.50	2	19.75	19.45	-1	2,083	-0.05%
2019/03/28	5	19.89	5	19.97	19.90	0	2,029	0.00%
2019/03/25	0	0.00	7	18.85	18.80	-7	1,977	-0.35%
2019/03/21	2	18.90	0	0.00	18.90	2	2,136	0.09%
2019/03/19	1	18.90	0	0.00	18.85	1	2,241	0.04%
2019/03/15	0	0.00	3	18.95	18.90	-3	2,343	-0.13%
2019/03/12	7	19.15	0	0.00	19.10	7	3,623	0.19%
2019/03/11	2	18.90	0	0.00	19.00	2	3,947	0.05%
2019/02/19	1	18.70	0	0.00	18.70	1	4,058	0.02%
2019/02/18	1	18.80	0	0.00	18.75	1	4,075	0.02%
2019/02/15	5	18.75	0	0.00	18.65	5	4,083	0.12%
2019/01/30	6	18.35	0	0.00	18.35	6	4,044	0.15%
2019/01/29	1	18.55	0	0.00	18.50	1	4,053	0.02%
2019/01/28	5	18.65	0	0.00	18.55	5	4,040	0.12%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/21	1	18.10	0	0.00	18.10	1	4,046	0.02%
2019/01/18	0	0.00	1.7	18.06	18.00	-1.7	4,086	-0.04%
2019/01/17	1	17.95	0	0.00	18.05	1	4,132	0.02%
2019/01/14	2	17.80	0	0.00	17.85	2	4,161	0.05%
2019/01/11	2	17.85	1	17.90	17.80	1	4,193	0.02%
2019/01/10	3	17.90	3	17.87	17.80	0	4,192	0.00%
2019/01/09	0	0.00	3	17.95	17.90	-3	4,206	-0.07%
2019/01/07	1	17.75	1	17.90	17.90	0	4,242	0.00%
2019/01/04	0	0.00	2	17.70	17.70	-2	4,275	-0.05%
2019/01/03	2	17.85	0	0.00	17.80	2	4,397	0.05%
2019/01/02	2	18.00	1	17.95	17.95	1	4,399	0.02%
2018/12/28	3	18.05	0	0.00	18.20	3	4,402	0.07%
2018/12/27	6	18.28	2	18.40	18.15	4	4,436	0.09%
2018/12/24	7	18.59	0	0.00	18.55	7	4,446	0.16%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/21	1	19.30	2	19.15	19.25	-1	4,489	-0.02%
2018/12/19	1	19.55	1	19.55	19.45	0	4,479	0.00%
2018/12/18	1	19.90	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	1	20.60	20.60	-1	4,288	-0.02%
2018/12/14	2	20.70	0	0.00	20.55	2	4,241	0.05%
2018/12/13	0	0.00	2	20.05	20.30	-2	4,159	-0.05%
2018/12/10	2	20.05	0	0.00	20.10	2	4,107	0.05%
2018/12/07	1	20.10	0	0.00	20.05	1	4,060	0.02%
2018/12/06	3	20.43	26	20.13	20.05	-23	3,944	-0.58%
2018/12/05	118	20.73	115	20.56	21.00	3	3,702	0.08%	大買/大賣/
2018/12/04	5	18.93	6	19.82	20.00	-1	2,803	-0.04%
2018/12/03	0	0.00	15	18.20	18.20	-15	2,479	-0.61%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	1	18.15	0	0.00	18.00	1	2,368	0.04%
2018/11/22	1	18.05	0	0.00	17.95	1	2,401	0.04%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/07	2	18.08	0	0.00	18.10	2	2,495	0.08%
2018/11/01	2	18.00	0	0.00	18.00	2	2,568	0.08%
2018/10/26	2	17.70	0	0.00	17.70	2	2,615	0.08%
2018/10/25	4	17.98	0	0.00	17.95	4	2,650	0.15%
2018/10/24	0	0.00	1	18.55	18.60	-1	2,622	-0.04%
2018/10/22	3	18.55	0	0.00	18.75	3	2,612	0.11%
2018/10/19	1	18.60	1	18.55	18.55	0	2,641	0.00%
2018/10/18	2	19.05	0	0.00	19.05	2	2,629	0.08%
2018/10/17	2	19.10	1	19.10	19.05	1	2,641	0.04%
2018/10/16	2	19.35	1	19.35	19.10	1	2,604	0.04%
2018/10/15	0	0.00	6	19.45	19.50	-6	2,559	-0.23%
2018/10/12	2	19.45	1	19.50	19.60	1	2,525	0.04%
2018/10/11	2	19.70	6	19.85	19.65	-4	2,494	-0.16%
2018/10/09	1	20.75	1	20.80	20.90	0	2,404	0.00%
2018/10/05	4	21.03	2	20.95	20.75	2	2,396	0.08%
2018/10/04	1	21.20	0	0.00	21.25	1	2,368	0.04%
2018/09/28	5	21.76	1	21.70	21.70	4	2,325	0.17%
2018/09/25	0	0.00	3	20.85	20.90	-3	2,271	-0.13%
2018/09/20	2	21.15	0	0.00	20.90	2	2,376	0.08%
2018/09/18	0	0.00	1	21.15	21.15	-1	2,479	-0.04%
2018/09/07	1	20.70	0	0.00	20.30	1	2,917	0.03%
2018/09/04	0	0.00	4	21.03	21.05	-4	2,957	-0.14%
2018/08/29	0	0.00	3	20.70	21.05	-3	3,092	-0.10%
2018/08/24	4	20.65	5	20.75	20.60	-1	3,156	-0.03%
2018/08/17	5	20.30	0	0.00	20.30	5	3,286	0.15%
2018/08/16	2	20.35	6	20.25	20.25	-4	3,326	-0.12%
2018/08/13	2	20.65	0	0.00	20.70	2	3,393	0.06%
2018/08/10	2	21.20	0	0.00	21.15	2	3,482	0.06%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/06	1	21.15	0	0.00	21.05	1	3,922	0.03%
2018/08/02	0	0.00	3	21.50	21.20	-3	3,905	-0.08%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/31	2	21.13	0	0.00	21.15	2	3,807	0.05%
2018/07/30	0	0.00	7	21.15	21.10	-7	3,785	-0.18%
2018/07/27	1	21.10	0	0.00	21.05	1	3,781	0.03%
2018/07/26	5	21.23	0	0.00	21.10	5	3,773	0.13%
2018/07/24	3	21.05	8	21.05	21.10	-5	3,757	-0.13%
2018/07/18	5	20.75	0	0.00	20.80	5	3,732	0.13%
2018/07/17	1	21.05	0	0.00	21.25	1	3,705	0.03%
2018/07/16	3	21.25	0	0.00	21.15	3	3,664	0.08%
2018/07/11	5	20.65	15	20.85	20.85	-10	3,667	-0.27%
2018/07/06	0	0.00	11	20.62	20.60	-11	3,646	-0.30%
2018/07/04	0	0.00	1	20.85	20.85	-1	3,666	-0.03%
2018/07/03	3	21.00	0	0.00	20.80	3	3,682	0.08%
2018/07/02	0	0.00	6	21.25	21.20	-6	3,655	-0.16%
2018/06/29	15	21.26	15	21.38	21.10	0	3,658	0.00%
2018/06/28	6	21.47	6	21.49	21.45	0	3,551	0.00%
2018/06/27	2	21.70	0	0.00	21.65	2	3,458	0.06%
2018/06/22	3	21.70	3	22.15	22.15	0	3,429	0.00%
2018/06/21	9	22.12	0	0.00	21.85	9	3,285	0.27%
2018/06/20	0	0.00	4	22.15	22.10	-4	3,202	-0.12%
2018/06/19	4	22.20	3	22.20	22.05	1	3,155	0.03%
2018/06/12	0	0.00	8	22.73	22.80	-8	3,019	-0.26%
2018/06/11	4	22.85	0	0.00	22.80	4	2,998	0.13%
2018/06/08	2	23.10	2	23.20	23.10	0	2,938	0.00%
2018/06/07	2	23.15	1	23.25	23.20	1	2,950	0.03%
2018/06/06	10.3	23.35	0	0.00	23.20	10.3	2,942	0.35%
2018/06/05	5	23.40	1	23.40	23.30	4	2,888	0.14%
2018/06/04	3	23.35	0	0.00	23.35	3	2,873	0.10%
2018/06/01	11	23.40	0	0.00	23.30	11	2,852	0.39%
2018/05/31	0	0.00	4	23.70	23.70	-4	2,870	-0.14%
2018/05/30	4	23.15	0	0.00	23.15	4	2,890	0.14%
2018/05/28	0	0.00	3	23.30	23.35	-3	2,879	-0.10%
2018/05/25	1	23.50	9	23.48	23.45	-8	2,885	-0.28%
2018/05/24	0	0.00	1	23.55	23.55	-1	2,911	-0.03%
2018/05/22	0	0.00	1	23.95	23.90	-1	2,813	-0.04%
2018/05/21	0.2	24.15	1	24.25	24.20	-0.8	2,789	-0.03%
2018/05/18	1.4	24.11	5	24.30	24.15	-3.6	2,730	-0.13%
2018/05/17	5	24.40	4	24.19	24.05	1	2,626	0.04%
2018/05/16	4	24.08	3	23.95	23.80	1	2,492	0.04%
2018/05/15	2	23.98	2	23.85	24.00	0	2,474	0.00%
2018/05/14	13	23.77	17	24.08	23.95	-4	2,493	-0.16%
2018/05/11	2	22.35	0	0.00	22.45	2	2,256	0.09%
2018/05/10	2	22.55	0	0.00	22.50	2	2,254	0.09%
2018/05/09	0	0.00	12	22.59	22.40	-12	2,256	-0.53%
2018/05/08	2	22.25	0	0.00	22.35	2	2,260	0.09%
2018/05/04	8	22.36	0	0.00	22.35	8	2,276	0.35%
2018/04/30	0	0.00	1	22.50	22.65	-1	2,311	-0.04%
2018/04/26	5	22.10	2	22.08	22.00	3	2,401	0.12%
2018/04/25	2	22.10	0	0.00	22.00	2	2,420	0.08%
2018/04/24	4	22.26	7	22.20	22.20	-3	2,460	-0.12%
2018/04/20	2	22.25	0	0.00	22.25	2	2,535	0.08%
2018/04/17	4	22.21	0	0.00	22.25	4	2,569	0.16%
2018/04/13	2	22.60	0	0.00	22.60	2	2,611	0.08%
2018/04/12	4	22.63	3	22.70	22.75	1	2,655	0.04%
2018/04/10	0	0.00	10	22.90	22.90	-10	2,719	-0.37%
2018/04/09	2	22.45	2	22.65	22.65	0	2,728	0.00%
2018/04/02	2	22.55	0	0.00	22.60	2	2,807	0.07%
2018/03/31	2	22.55	0	0.00	22.60	2	2,899	0.07%
2018/03/30	5	22.58	0	0.00	22.60	5	2,906	0.17%
2018/03/28	2	22.50	0	0.00	22.60	2	2,892	0.07%
2018/03/27	2	22.75	0	0.00	22.75	2	2,883	0.07%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/22	5	23.20	0	0.00	23.15	5	2,900	0.17%
2018/03/21	4	23.25	0	0.00	23.20	4	2,937	0.14%
2018/03/19	0	0.00	5	23.35	23.35	-5	3,107	-0.16%
2018/03/16	3	23.23	0	0.00	23.30	3	3,209	0.09%
2018/03/15	6	23.38	0	0.00	23.40	6	3,160	0.19%
2018/03/14	0	0.00	20	23.56	23.55	-20	3,189	-0.63%
2018/03/12	0	0.00	3	23.42	23.45	-3	3,217	-0.09%
2018/03/09	13	23.24	0	0.00	23.20	13	3,280	0.40%
2018/03/08	10	23.25	0	0.00	23.25	10	3,391	0.29%
2018/03/06	3	23.52	2	23.30	23.30	1	3,597	0.03%
2018/03/05	5	23.32	2	23.50	23.25	3	4,854	0.06%
2018/03/02	1	23.10	0	0.00	23.05	1	4,897	0.02%
2018/03/01	3	23.45	1	23.40	23.35	2	4,957	0.04%
2018/02/27	1	23.20	18	23.26	23.35	-17	5,029	-0.34%
2018/02/26	0	0.00	5	23.35	23.35	-5	5,011	-0.10%
2018/02/23	1	22.60	0	0.00	22.80	1	4,984	0.02%
2018/02/21	7	22.34	0	0.00	22.35	7	5,061	0.14%
2018/02/12	0	0.00	17	22.25	22.25	-17	5,062	-0.34%
2018/02/09	3	21.80	10	21.80	22.30	-7	5,082	-0.14%
2018/02/07	1	22.55	0	0.00	22.45	1	5,162	0.02%
2018/02/06	3	22.38	14	22.39	22.30	-11	5,193	-0.21%
2018/02/05	9	23.10	2	23.20	23.20	7	5,110	0.14%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/02/01	2	23.55	0	0.00	23.60	2	5,125	0.04%
2018/01/31	2	23.45	5	23.71	23.75	-3	5,145	-0.06%
2018/01/30	9	23.70	0	0.00	23.50	9	5,152	0.17%
2018/01/29	0	0.00	2	23.80	23.85	-2	5,137	-0.04%
2018/01/26	2	23.80	4	23.80	23.75	-2	5,135	-0.04%
2018/01/25	3	23.78	0	0.00	23.75	3	5,134	0.06%
2018/01/24	8	23.75	0	0.00	23.85	8	5,115	0.16%
2018/01/23	3	24.03	8	24.03	23.90	-5	5,106	-0.10%
2018/01/22	2	23.60	11	23.74	23.75	-9	5,034	-0.18%
2018/01/19	0	0.00	3	23.70	23.55	-3	5,022	-0.06%
2018/01/18	28	23.84	1	23.75	23.70	27	5,000	0.54%
2018/01/17	0	0.00	28	23.91	24.00	-28	4,962	-0.56%
2018/01/16	2	23.40	0	0.00	23.45	2	4,939	0.04%
2018/01/15	3	23.40	6	23.38	23.35	-3	4,935	-0.06%
2018/01/12	4	23.33	2	23.40	23.30	2	5,005	0.04%
2018/01/11	5	23.29	0	0.00	23.25	5	5,002	0.10%
2018/01/10	6	23.43	3	23.45	23.55	3	4,986	0.06%
2018/01/08	4	23.65	0	0.00	23.65	4	4,977	0.08%
2018/01/05	3	23.60	7	23.64	23.50	-4	4,942	-0.08%
2018/01/04	10	23.48	6	23.66	23.40	4	4,916	0.08%
2018/01/03	3	23.75	3	24.05	23.65	0	4,899	0.00%
2018/01/02	8	23.90	0	0.00	23.95	8	4,859	0.16%