裕隆 (2201)-大昌-桃園券商分點個股進出

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
56.2
漲跌
▼0.9
漲幅
-1.58%
成交量
2,707張
產業
上市汽車類股
734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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/11/07	0.3	57.20	0	0.00	57.10	0.3	3,137	0.01%
2024/10/30	3	57.57	0	0.00	57.30	3	3,536	0.08%
2024/10/29	0	0.00	3	57.90	58.30	-3	3,546	-0.08%
2024/10/28	0.2	59.00	0	0.00	59.00	0.2	3,540	0.00%
2024/10/25	0.2	58.00	0	0.00	58.30	0.2	3,532	0.00%
2024/10/24	0.2	57.30	0	0.00	57.70	0.2	3,515	0.00%
2024/10/22	1	56.80	0	0.00	57.90	1	3,487	0.03%
2024/10/21	1	55.80	0	0.00	56.80	1	3,529	0.03%
2024/10/15	1	57.00	0	0.00	56.40	1	3,606	0.03%
2024/10/11	1	57.50	0	0.00	57.50	1	3,593	0.03%
2024/10/08	1	59.20	0	0.00	59.00	1	3,624	0.03%
2024/09/30	0	0.00	1	60.20	60.00	-1	3,694	-0.03%
2024/09/27	0.3	60.50	2	60.15	60.10	-1.8	3,731	-0.05%
2024/09/25	2	58.20	0	0.00	58.40	2	3,743	0.05%
2024/09/24	0	0.00	0.1	57.10	56.40	-0.1	3,780	0.00%
2024/09/20	1	55.90	0	0.00	56.50	1	3,765	0.03%
2024/09/19	1	56.00	0	0.00	56.20	1	3,754	0.03%
2024/09/18	3	56.57	1	56.50	55.90	2	3,740	0.05%
2024/09/16	1	56.30	0	0.00	56.60	1	3,667	0.03%
2024/09/11	1	51.00	0	0.00	51.00	1	3,631	0.03%
2024/09/04	2	50.60	0	0.00	50.60	2	3,869	0.05%
2024/08/26	1	54.70	0	0.00	55.00	1	4,290	0.02%
2024/08/20	0	0.00	2	55.30	54.90	-2	4,448	-0.04%
2024/08/08	0.3	53.60	0	0.00	53.40	0.3	4,644	0.01%
2024/08/07	1	55.20	1	54.30	55.20	0	4,706	0.00%
2024/08/05	10.2	53.32	0.5	54.80	53.30	9.7	5,009	0.19%
2024/08/02	2.5	59.42	0	0.00	59.20	2.5	5,105	0.05%
2024/07/30	1	60.30	0	0.00	61.60	1	5,687	0.02%
2024/07/29	2	62.00	1	62.50	61.40	1	5,783	0.02%
2024/07/26	2.5	60.80	0	0.00	61.60	2.5	5,817	0.04%
2024/07/23	0	0.00	2	62.50	62.40	-2	5,886	-0.03%
2024/07/22	3	60.97	0	0.00	60.50	3	5,880	0.05%
2024/07/19	2	62.75	0	0.00	62.90	2	5,809	0.03%
2024/07/18	1	64.30	0	0.00	64.20	1	5,750	0.02%
2024/07/17	0	0.00	1	65.50	64.80	-1	5,758	-0.02%
2024/07/16	0	0.00	1	65.30	65.40	-1	5,796	-0.02%
2024/07/11	4	64.70	0	0.00	64.60	4	6,057	0.07%
2024/07/09	2	63.50	0	0.00	63.20	2	6,113	0.03%
2024/07/08	3	65.47	3	65.60	65.20	0	6,010	0.00%
2024/07/05	3	66.00	0	0.00	66.30	3	5,979	0.05%
2024/07/03	6	65.50	0	0.00	65.20	6	6,025	0.10%
2024/07/02	3	66.00	0	0.00	65.50	3	6,111	0.05%
2024/07/01	0	0.00	6	67.00	66.70	-6	6,084	-0.10%
2024/06/28	3	67.13	0	0.00	66.80	3	6,082	0.05%
2024/06/27	6	67.60	0	0.00	67.40	6	5,989	0.10%
2024/06/26	3	69.00	0	0.00	68.50	3	5,902	0.05%
2024/06/24	6	69.03	0	0.00	68.80	6	5,879	0.10%
2024/06/21	0	0.00	1	70.20	69.70	-1	5,907	-0.02%
2024/06/20	0	0.00	3	70.33	70.30	-3	5,896	-0.05%
2024/06/19	3	69.00	0.2	69.30	68.70	2.8	5,857	0.05%
2024/06/17	4	68.83	0	0.00	68.50	4	5,873	0.07%
2024/06/13	5	69.10	0	0.00	68.60	5	5,877	0.09%
2024/06/12	3	69.90	0	0.00	69.40	3	5,854	0.05%
2024/06/11	0	0.00	1	72.50	70.70	-1	5,791	-0.02%
2024/06/07	0	0.00	2	71.45	71.20	-2	5,799	-0.03%
2024/06/06	2	69.95	0	0.00	69.80	2	5,943	0.03%
2024/06/04	0	0.00	1	71.40	70.50	-1	5,942	-0.02%
2024/06/03	1	70.40	1	70.60	70.40	0	5,936	0.00%
2024/05/30	2	70.60	1	70.80	70.10	1	5,896	0.02%
2024/05/29	0	0.00	1	72.50	71.50	-1	5,871	-0.02%
2024/05/28	0	0.00	1	72.30	71.40	-1	5,829	-0.02%
2024/05/27	0	0.00	1	71.90	71.70	-1	5,833	-0.02%
2024/05/24	1	69.50	0	0.00	70.90	1	5,813	0.02%
2024/05/23	3.1	70.77	0	0.00	70.50	3.1	5,814	0.05%
2024/05/21	1	70.90	0	0.00	70.50	1	5,838	0.02%
2024/05/15	0.1	72.80	1	72.20	71.40	-0.9	5,893	-0.02%
2024/05/10	11	71.45	1	73.80	73.10	10	5,750	0.17%
2024/05/09	5	75.22	16	75.59	75.00	-11	5,542	-0.20%
2024/05/08	4	73.23	5.2	74.88	76.30	-1.2	5,340	-0.02%
2024/05/07	1	72.00	0	0.00	73.80	1	5,104	0.02%
2024/05/06	2	73.75	2	74.44	73.60	0	4,986	0.00%
2024/05/03	1.2	73.60	0	0.00	73.70	1.2	4,803	0.02%
2024/05/02	2	68.70	2	70.85	70.50	0	4,522	0.00%
2024/04/30	0	0.00	2	69.00	68.70	-2	4,460	-0.04%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/23	1	67.80	0	0.00	67.50	1	4,493	0.02%
2024/04/19	1	67.00	0	0.00	66.90	1	4,450	0.02%
2024/04/09	0	0.00	1	69.50	69.10	-1	4,375	-0.02%
2024/04/08	4	67.95	5	69.46	70.00	-1	4,361	-0.02%
2024/04/03	2	66.80	0	0.00	66.70	2	4,271	0.05%
2024/04/01	1	68.50	5	68.60	68.30	-4	4,275	-0.09%
2024/03/27	1.1	67.42	0	0.00	67.30	1.1	4,480	0.02%
2024/03/26	2	68.00	1	69.00	67.10	1	4,634	0.02%
2024/03/21	1	68.00	1	68.30	67.80	0	4,792	0.00%
2024/03/20	1	68.10	0	0.00	67.70	1	4,949	0.02%
2024/03/19	1	68.70	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	9	69.20	69.50	-9	5,136	-0.18%
2024/03/15	1	69.30	1	68.50	68.50	0	5,158	0.00%
2024/03/13	6	70.40	0	0.00	69.70	6	5,145	0.12%
2024/03/12	2	71.15	7	71.24	71.90	-5	5,096	-0.10%
2024/03/11	1	67.90	0	0.00	67.60	1	4,959	0.02%
2024/03/08	3	67.27	3	67.93	67.10	0	4,948	0.00%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/01	1	71.20	0	0.00	70.70	1	4,936	0.02%
2024/02/29	1	68.50	1	70.80	70.70	0	4,946	0.00%
2024/02/27	1	70.00	0	0.00	69.40	1	4,902	0.02%
2024/02/23	1	71.20	0	0.00	71.20	1	4,978	0.02%
2024/02/21	1	71.10	0	0.00	70.80	1	5,195	0.02%
2024/02/20	1	71.40	0	0.00	70.90	1	5,293	0.02%
2024/02/19	14	71.91	1	72.00	72.20	13	5,303	0.25%
2024/02/16	1	69.90	1	70.10	69.90	0	5,334	0.00%
2024/02/15	1	68.70	0	0.00	68.70	1	5,342	0.02%
2024/02/01	0	0.00	1	70.40	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	3	69.30	69.50	-3	5,501	-0.05%
2024/01/24	2	70.90	1	71.10	70.80	1	5,723	0.02%
2024/01/23	0	0.00	7	68.60	69.60	-7	5,865	-0.12%
2024/01/22	1	68.60	0	0.00	68.60	1	5,904	0.02%
2024/01/19	3	68.50	0	0.00	69.10	3	6,009	0.05%
2024/01/17	4	68.23	0	0.00	67.70	4	6,163	0.06%
2024/01/16	1	69.90	0	0.00	69.80	1	6,113	0.02%
2024/01/12	1	70.90	0	0.00	70.70	1	6,435	0.02%
2024/01/11	1	70.60	1	71.00	70.70	0	6,557	0.00%
2024/01/10	0	0.00	1	70.10	70.20	-1	6,941	-0.01%
2024/01/04	0	0.00	2	73.10	72.60	-2	9,230	-0.02%
2024/01/02	0	0.00	3	74.93	74.80	-3	9,265	-0.03%
2023/12/29	1	75.20	0	0.00	74.80	1	9,295	0.01%
2023/12/26	1	72.80	0	0.00	72.70	1	9,545	0.01%
2023/12/25	5	72.56	1	73.00	72.80	4	9,755	0.04%
2023/12/22	6	72.58	4	72.68	72.20	2	9,944	0.02%
2023/12/21	1	73.10	1	72.70	72.70	0	9,849	0.00%
2023/12/19	7	73.97	0	0.00	74.00	7	9,935	0.07%
2023/12/18	3	74.30	0	0.00	74.40	3	9,995	0.03%
2023/12/15	2	76.06	0	0.00	75.50	2	10,188	0.02%
2023/12/14	2	76.55	2	77.00	77.30	0	10,213	0.00%
2023/12/13	2	76.20	3	77.00	76.00	-1	10,171	-0.01%
2023/12/12	1	78.20	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1	77.90	1	77.90	78.00	0	10,108	0.00%
2023/12/08	2	77.45	1	77.20	77.20	1	10,156	0.01%
2023/12/07	2	78.00	0	0.00	77.60	2	10,186	0.02%
2023/12/06	1	78.10	0	0.00	77.80	1	10,240	0.01%
2023/12/01	1	77.00	1	77.10	77.10	0	10,458	0.00%
2023/11/30	2	77.00	2	76.90	76.90	0	10,662	0.00%
2023/11/29	3	77.97	8	78.13	77.90	-5	11,171	-0.04%
2023/11/28	0	0.00	5	78.20	78.40	-5	11,565	-0.04%
2023/11/27	0	0.00	1	78.00	77.10	-1	11,759	-0.01%
2023/11/24	1	78.50	0	0.00	78.50	1	12,164	0.01%
2023/11/22	1	77.80	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	2	78.90	79.00	-2	12,370	-0.02%
2023/11/20	3	78.20	6	78.48	78.00	-3	12,279	-0.02%
2023/11/17	12	80.07	5	80.08	80.20	7	12,116	0.06%
2023/11/16	3	78.70	3	79.00	79.10	0	12,025	0.00%
2023/11/15	2	79.50	4	80.10	78.50	-2	11,968	-0.02%
2023/11/10	1	77.50	1	77.50	77.10	0	11,883	0.00%
2023/11/09	0	0.00	2	79.00	79.20	-2	11,857	-0.02%
2023/11/06	1	79.00	0	0.00	78.80	1	12,036	0.01%
2023/11/03	1	79.00	0.1	78.50	78.20	1	12,143	0.01%
2023/11/02	0	0.00	2	76.95	77.40	-2	12,086	-0.02%
2023/11/01	1.1	74.97	0	0.00	75.00	1.1	12,009	0.01%
2023/10/31	4	75.53	4	75.70	74.10	0	11,946	0.00%
2023/10/30	2	77.05	0	0.00	76.90	2	11,861	0.02%
2023/10/27	4	78.02	18.5	77.41	77.30	-14.5	11,890	-0.12%
2023/10/26	0.1	78.40	0	0.00	78.20	0.1	11,957	0.00%
2023/10/25	3	80.70	3	81.03	80.10	0	11,962	0.00%
2023/10/24	6	78.80	6	78.20	79.00	0	12,043	0.00%
2023/10/23	0	0.00	1	78.50	77.80	-1	12,066	-0.01%
2023/10/20	3	79.60	25	79.12	79.10	-22	12,142	-0.18%
2023/10/19	14	80.06	2	80.10	81.40	12	12,052	0.10%
2023/10/18	10	81.80	10	82.14	80.10	0	12,069	0.00%
2023/10/17	15	82.65	13	81.32	81.10	2	11,808	0.02%
2023/10/16	36	86.51	31.4	85.60	83.00	4.6	11,705	0.04%
2023/10/13	52	86.64	68.1	87.27	85.10	-16.1	11,340	-0.14%
2023/10/12	11	83.04	9	81.83	84.00	2	10,331	0.02%
2023/10/11	1	78.80	1	79.80	78.80	0	10,484	0.00%
2023/10/06	2	78.75	1	79.40	78.90	1	10,709	0.01%
2023/10/05	8.1	78.79	0	0.00	78.40	8.1	10,747	0.08%
2023/10/04	5	78.48	12	78.65	78.40	-7	10,777	-0.06%
2023/10/03	5	81.32	11	82.22	80.50	-6	10,670	-0.06%
2023/10/02	0	0.00	2	83.00	82.00	-2	10,679	-0.02%
2023/09/28	5	84.40	11	84.30	83.00	-6	10,776	-0.06%
2023/09/27	8	85.42	6	85.70	86.00	2	10,746	0.02%
2023/09/26	11	84.49	10	83.95	83.70	1	10,621	0.01%
2023/09/25	5	84.60	1	84.30	84.30	4	10,678	0.04%
2023/09/22	6	81.48	1	82.10	82.50	5	10,638	0.05%
2023/09/21	0	0.00	5	81.12	80.60	-5	10,613	-0.05%
2023/09/20	18	84.36	13	83.39	82.20	5	10,624	0.05%
2023/09/19	0	0.00	2.1	85.10	84.60	-2.1	10,450	-0.02%
2023/09/18	15	83.30	17	82.95	83.30	-2	10,335	-0.02%
2023/09/15	5	83.10	0	0.00	82.90	5	10,380	0.05%
2023/09/14	0	0.00	2	83.60	83.80	-2	10,412	-0.02%
2023/09/13	5	83.40	0	0.00	83.90	5	10,425	0.05%
2023/09/12	10	81.80	5	81.50	81.30	5	10,631	0.05%
2023/09/11	5	83.20	5	81.90	81.20	0	10,647	0.00%
2023/09/08	5	83.56	15	83.33	82.60	-10	10,628	-0.09%
2023/09/07	1.2	83.05	1	83.40	84.50	0.2	10,632	0.00%
2023/09/06	17	83.63	10	83.70	83.20	7	10,618	0.07%
2023/09/05	4	84.83	3	85.00	85.20	1	10,593	0.01%
2023/09/04	8	86.49	5	87.44	85.70	3	10,510	0.03%
2023/09/01	5	86.08	4	85.55	85.30	1	9,982	0.01%
2023/08/31	1	83.00	2	83.45	83.40	-1	9,779	-0.01%
2023/08/30	1	84.00	4	81.58	83.70	-3	9,882	-0.03%
2023/08/29	10	79.20	12	79.38	79.80	-2	9,712	-0.02%
2023/08/28	1	77.00	2	76.50	75.70	-1	10,084	-0.01%
2023/08/25	4	75.43	0	0.00	75.00	4	10,409	0.04%
2023/08/24	1	74.60	0	0.00	74.50	1	11,432	0.01%
2023/08/23	1	75.40	0.1	74.90	74.70	0.9	11,529	0.01%
2023/08/22	5	75.00	25	74.34	74.30	-20	11,663	-0.17%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/14	6	74.65	0	0.00	73.40	6	13,253	0.05%
2023/08/10	2	78.25	0	0.00	77.90	2	13,636	0.01%
2023/08/09	3	79.60	0	0.00	79.20	3	13,659	0.02%
2023/08/02	0	0.00	1	80.10	80.10	-1	13,997	-0.01%
2023/07/31	0	0.00	1	83.40	82.00	-1	13,957	-0.01%
2023/07/28	2	80.95	4	80.83	81.60	-2	13,918	-0.01%
2023/07/27	7	80.33	13	80.70	81.00	-6	13,982	-0.04%
2023/07/26	4	78.00	0	0.00	77.70	4	13,895	0.03%
2023/07/25	3	78.63	1.9	78.93	79.80	1.1	13,936	0.01%
2023/07/24	3	76.60	1	76.30	76.20	2	13,873	0.01%
2023/07/21	0	0.00	1	77.40	77.40	-1	13,893	-0.01%
2023/07/20	2	78.50	0	0.00	78.20	2	14,010	0.01%
2023/07/19	8	79.86	2	79.90	79.00	6	13,983	0.04%
2023/07/18	10	82.01	3	82.00	80.20	7	14,165	0.05%
2023/07/17	5	83.40	5	85.14	84.40	0	14,604	0.00%
2023/07/14	5	86.10	7	87.24	85.50	-2	15,027	-0.01%
2023/07/13	3	83.93	1	82.80	84.00	2	15,484	0.01%
2023/07/11	2	81.00	0	0.00	80.00	2	16,083	0.01%
2023/07/07	0	0.00	1	82.70	82.30	-1	16,394	-0.01%
2023/07/05	4	82.10	9.7	82.20	81.80	-5.7	16,184	-0.04%
2023/07/04	3	83.20	1	82.80	82.40	2	16,023	0.01%
2023/07/03	1	81.70	0	0.00	81.80	1	16,017	0.01%
2023/06/30	2	82.75	1	81.30	82.60	1	15,975	0.01%
2023/06/29	0	0.00	15	80.80	80.50	-15	15,906	-0.09%
2023/06/27	5	80.40	0	0.00	79.40	5	15,857	0.03%
2023/06/26	0	0.00	1	81.00	82.00	-1	15,917	-0.01%
2023/06/21	1	82.80	1	82.30	82.00	0	16,007	0.00%
2023/06/20	0	0.00	6	82.40	83.10	-6	16,009	-0.04%
2023/06/19	8	83.59	1	83.00	83.40	7	16,067	0.04%
2023/06/16	5.6	86.01	6	84.82	83.70	-0.4	16,268	0.00%
2023/06/15	0	0.00	5	87.60	87.70	-5	16,050	-0.03%
2023/06/14	10	87.46	15	87.10	87.40	-5	16,092	-0.03%
2023/06/13	6.5	87.97	0	0.00	87.10	6.5	16,261	0.04%
2023/06/12	5	87.60	5	87.20	86.80	0	16,486	0.00%
2023/06/09	6.2	87.87	1	87.80	87.80	5.2	16,587	0.03%
2023/06/08	10.5	87.75	22	88.10	87.10	-11.5	16,894	-0.07%
2023/06/07	1	88.80	3	89.93	89.70	-2	17,277	-0.01%
2023/06/06	6	89.18	0	0.00	88.50	6	17,427	0.03%
2023/06/05	0	0.00	2	91.90	90.60	-2	17,463	-0.01%
2023/06/02	1	91.50	2	91.15	90.60	-1	17,273	-0.01%
2023/06/01	4	91.63	12.5	90.84	89.60	-8.5	17,110	-0.05%
2023/05/31	10	86.95	8	86.55	87.60	2	16,730	0.01%
2023/05/30	35.1	86.78	27.4	86.26	86.60	7.7	16,779	0.05%
2023/05/29	5	83.00	0	0.00	82.80	5	16,189	0.03%
2023/05/26	15	83.03	21	83.26	82.20	-6	16,720	-0.04%
2023/05/25	5	84.90	5	84.60	83.40	0	16,790	0.00%
2023/05/24	5.3	83.84	0.3	84.32	85.30	5	16,784	0.03%
2023/05/23	4	83.98	5	84.02	83.70	-1	16,779	-0.01%
2023/05/22	3	82.10	2.2	83.30	84.20	0.8	16,625	0.00%
2023/05/18	25	81.58	15	81.22	81.80	10	17,232	0.06%
2023/05/17	36	81.77	21	80.22	81.10	15	17,202	0.09%
2023/05/16	30	78.90	31	78.82	79.60	-1	16,929	-0.01%
2023/05/15	1	77.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	6	77.28	46	77.07	78.30	-40	17,522	-0.23%
2023/05/11	6	77.28	46	77.07	75.90	-40	17,605	-0.23%
2023/05/10	40	78.73	17	78.26	79.10	23	17,858	0.13%
2023/05/09	0	0.00	20	77.00	77.10	-20	18,040	-0.11%
2023/05/08	1	78.20	0	0.00	78.10	1	18,373	0.01%
2023/05/04	10.2	77.49	3	77.10	77.80	7.2	20,127	0.04%
2023/05/03	12.3	78.53	52	78.55	77.60	-39.7	20,629	-0.19%
2023/05/02	2	80.15	2	80.00	80.00	0	21,995	0.00%
2023/04/28	12	81.13	0	0.00	80.60	12	22,329	0.05%
2023/04/27	1	79.80	0	0.00	80.50	1	22,911	0.00%
2023/04/26	22	79.21	12	78.75	79.80	10	23,222	0.04%
2023/04/25	14	79.52	24.3	78.76	78.50	-10.3	23,224	-0.04%
2023/04/24	21	79.52	15	79.50	80.90	6	23,268	0.03%
2023/04/21	1	79.60	6	80.10	80.30	-5	23,333	-0.02%
2023/04/20	51	80.00	65	79.35	82.00	-14	23,300	-0.06%
2023/04/19	10	85.70	25	83.97	83.20	-15	23,430	-0.06%
2023/04/18	15	84.25	10	84.34	85.70	5	23,376	0.02%
2023/04/17	8	81.58	4	81.88	81.80	4	22,746	0.02%
2023/04/14	5	79.10	30	79.04	79.10	-25	22,664	-0.11%
2023/04/13	46	77.88	8	77.93	77.60	38	22,469	0.17%
2023/04/12	12	75.85	0	0.00	75.60	12	22,228	0.05%
2023/04/11	5	75.80	10	74.80	74.70	-5	22,378	-0.02%
2023/04/10	5	74.70	10	74.00	74.80	-5	22,442	-0.02%
2023/04/07	1	74.30	0	0.00	74.30	1	22,682	0.00%
2023/04/06	10	73.70	19	73.65	73.70	-9	22,946	-0.04%
2023/03/31	0	0.00	20	75.40	75.20	-20	23,097	-0.09%
2023/03/30	0	0.00	1	77.10	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	2	75.65	75.60	-2	23,597	-0.01%
2023/03/28	5	74.40	3	75.30	74.50	2	24,135	0.01%
2023/03/27	5	76.80	6	76.60	75.50	-1	24,251	0.00%
2023/03/24	15	77.90	8	77.89	78.80	7	24,380	0.03%
2023/03/23	13	77.15	6	77.17	77.50	7	24,792	0.03%
2023/03/22	6	77.60	21	77.43	76.40	-15	25,520	-0.06%
2023/03/21	5.1	77.90	1.1	77.11	77.30	4.1	25,958	0.02%
2023/03/20	10	76.20	10	74.76	75.80	0	26,583	0.00%
2023/03/17	10	75.00	1	75.40	75.70	9	26,757	0.03%
2023/03/16	11	74.17	21	74.71	73.90	-10	27,143	-0.04%
2023/03/15	25.3	76.72	13	76.66	75.90	12.3	27,463	0.04%
2023/03/14	1.2	75.05	5	75.10	75.50	-3.8	27,639	-0.01%
2023/03/13	18	74.64	5	75.32	76.00	13	27,805	0.05%
2023/03/10	36.5	73.14	35.1	72.74	72.40	1.4	28,035	0.00%
2023/03/09	15.2	77.48	15.6	76.98	76.00	-0.4	28,440	0.00%
2023/03/08	13.3	77.45	31.4	77.47	77.60	-18.1	29,589	-0.06%
2023/03/07	6	79.57	5	79.20	79.20	1	31,679	0.00%
2023/03/06	5	78.80	0	0.00	79.00	5	32,545	0.02%
2023/03/03	11.2	78.37	8	78.21	78.10	3.2	33,580	0.01%
2023/03/02	17	78.92	22	79.03	78.80	-5	33,809	-0.01%
2023/03/01	16	82.02	6	81.68	81.60	10	34,331	0.03%
2023/02/24	20.1	81.87	10.1	81.02	81.30	10	34,926	0.03%
2023/02/23	1	79.40	1	80.30	80.00	0	35,006	0.00%
2023/02/22	16.3	78.05	24.6	78.76	78.10	-8.3	35,078	-0.02%
2023/02/21	14	81.46	6	81.67	80.90	8	35,210	0.02%
2023/02/20	15	80.28	14	80.16	80.60	1	35,453	0.00%
2023/02/17	18.2	80.59	17	79.93	80.00	1.2	36,109	0.00%
2023/02/16	20.1	82.08	22	81.29	81.50	-1.9	36,232	-0.01%
2023/02/15	4	78.45	1	78.40	77.90	3	35,580	0.01%
2023/02/13	11.1	78.44	11	77.44	77.50	0.1	35,365	0.00%
2023/02/10	19	78.23	22	79.96	79.00	-3	35,162	-0.01%
2023/02/09	22.1	77.18	25	76.98	76.90	-2.9	34,580	-0.01%
2023/02/08	5.2	77.30	2	76.40	77.80	3.2	34,426	0.01%
2023/02/07	1	77.50	0	0.00	77.80	1	34,045	0.00%
2023/02/06	11.1	78.16	10	77.64	77.50	1.1	33,809	0.00%
2023/02/03	19.1	79.03	16	79.09	78.10	3.1	33,486	0.01%
2023/02/02	73.3	81.20	52	80.20	79.50	21.3	32,779	0.06%
2023/02/01	18	82.95	13.1	83.10	84.50	4.9	31,891	0.02%
2023/01/31	30	79.50	29	80.09	82.90	1	31,435	0.00%
2023/01/30	0	0.00	37	77.67	78.10	-37	30,031	-0.12%
2023/01/17	9	70.37	21.2	70.81	71.00	-12.2	29,893	-0.04%
2023/01/16	0	0.00	5	68.62	69.20	-5	29,626	-0.02%
2023/01/13	2	66.80	8	66.48	66.80	-6	29,718	-0.02%
2023/01/12	9	66.40	9	66.19	66.20	0	29,684	0.00%
2023/01/11	5	66.96	1	66.20	66.50	4	29,471	0.01%
2023/01/10	3	67.43	1	67.90	67.20	2	29,388	0.01%
2023/01/09	5	67.96	10.4	68.36	68.20	-5.4	29,198	-0.02%
2023/01/06	22	65.77	27	66.36	66.20	-5	28,481	-0.02%
2023/01/05	27	65.48	24	65.84	65.70	3	27,989	0.01%
2023/01/04	13	65.00	12	65.23	65.70	1	27,698	0.00%
2023/01/03	23	62.87	11	63.09	63.20	12	27,350	0.04%
2022/12/30	0	0.00	19	61.40	62.00	-19	27,175	-0.07%
2022/12/29	30	60.18	30	60.62	61.40	0	27,061	0.00%
2022/12/28	8	61.78	15	61.50	61.60	-7	26,892	-0.03%
2022/12/27	15	61.67	8	61.70	61.90	7	26,747	0.03%
2022/12/26	7	60.71	12	60.28	61.10	-5	26,468	-0.02%
2022/12/23	40	59.49	30	58.50	59.10	10	26,197	0.04%
2022/12/22	3	60.00	2	60.25	59.70	1	25,954	0.00%
2022/12/21	39	61.65	24	60.26	60.00	15	25,720	0.06%
2022/12/20	30	62.93	31	62.14	61.40	-1	25,370	0.00%
2022/12/19	1	63.70	1	64.30	64.20	0	24,857	0.00%
2022/12/16	18	64.82	14	64.34	64.10	4	24,654	0.02%
2022/12/15	30	67.61	25	68.12	66.50	5	24,382	0.02%
2022/12/14	25	66.14	31	66.75	66.80	-6	23,822	-0.03%
2022/12/13	29	65.47	22	65.56	65.00	7	23,062	0.03%
2022/12/12	33	65.97	26	66.40	66.60	7	22,467	0.03%
2022/12/09	1	63.20	0	0.00	62.30	1	21,593	0.00%
2022/12/08	35	62.66	36	63.41	63.00	-1	21,338	0.00%
2022/12/07	55	63.98	32	63.33	63.40	23	20,901	0.11%
2022/12/06	32.6	64.99	16	65.19	64.90	16.6	20,373	0.08%
2022/12/05	9.1	66.58	7	67.40	66.90	2.1	19,893	0.01%
2022/12/02	20.2	67.62	33	67.98	66.70	-12.8	19,576	-0.07%
2022/12/01	29	66.92	26	67.28	67.90	3	18,949	0.02%
2022/11/30	42.1	65.15	29	65.57	65.20	13.1	18,126	0.07%
2022/11/29	71	66.00	138	64.75	63.70	-67	16,812	-0.40%	大賣/
2022/11/28	14	62.94	11	62.37	64.80	3	14,714	0.02%
2022/11/25	2	58.55	9	59.71	60.60	-7	14,089	-0.05%
2022/11/24	6	57.55	7	56.97	57.70	-1	12,958	-0.01%
2022/11/23	4	56.63	3	56.77	57.10	1	12,521	0.01%
2022/11/22	44	54.75	27	54.43	54.90	17	11,541	0.15%
2022/11/21	19	51.25	21	52.12	54.10	-2	10,587	-0.02%
2022/11/18	18	49.54	17	48.60	49.20	1	9,933	0.01%
2022/11/17	8	51.00	1	50.30	50.20	7	9,704	0.07%
2022/11/16	17	50.02	16	50.55	50.90	1	9,257	0.01%
2022/11/15	13	49.35	4	50.39	51.10	9	8,791	0.10%
2022/11/14	1	47.40	22	49.37	49.50	-21	7,961	-0.26%
2022/11/11	20	44.85	0	0.00	45.00	20	7,484	0.27%
2022/11/10	0	0.00	1	44.55	44.40	-1	7,462	-0.01%
2022/11/09	23	45.85	0	0.00	44.80	23	7,416	0.31%
2022/11/08	5	45.75	12	45.35	45.35	-7	7,303	-0.10%
2022/11/04	4	43.75	0	0.00	45.05	4	7,310	0.05%
2022/11/03	12	44.40	27	44.63	44.45	-15	7,270	-0.21%
2022/11/02	3	45.50	12	45.58	45.20	-9	7,337	-0.12%
2022/11/01	2	45.00	0	0.00	45.60	2	7,586	0.03%
2022/10/31	21	45.97	7	45.69	45.60	14	7,566	0.19%
2022/10/28	0	0.00	5	45.60	45.75	-5	7,556	-0.07%
2022/10/27	10	45.62	6	45.93	46.55	4	7,447	0.05%
2022/10/26	14	44.68	9	45.03	44.40	5	7,331	0.07%
2022/10/25	24	44.41	11	44.19	44.30	13	7,207	0.18%
2022/10/24	13	46.17	3	45.53	46.00	10	6,936	0.14%
2022/10/21	26	44.84	28	44.56	45.05	-2	6,516	-0.03%
2022/10/20	25	41.88	5	41.35	41.35	20	5,996	0.33%
2022/10/19	6	43.25	21	43.16	43.00	-15	5,965	-0.25%
2022/10/18	9	43.13	9	43.13	42.80	0	6,023	0.00%
2022/10/17	17	43.05	17	43.26	43.45	0	6,156	0.00%
2022/10/14	23	42.20	15	42.37	42.80	8	6,177	0.13%
2022/10/13	15	41.91	10	42.32	41.05	5	6,136	0.08%
2022/10/12	4	41.00	0	0.00	41.05	4	6,071	0.07%
2022/10/11	17	41.64	3	42.20	40.80	14	6,175	0.23%
2022/10/07	3	42.90	0	0.00	42.90	3	6,221	0.05%
2022/10/06	0	0.00	2	41.88	41.25	-2	6,295	-0.03%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/30	3	40.58	0	0.00	41.05	3	7,162	0.04%
2022/09/28	5	41.79	0	0.00	41.20	5	7,355	0.07%
2022/09/26	4	42.15	1	42.35	41.85	3	7,436	0.04%
2022/09/23	1	43.00	0	0.00	42.85	1	7,635	0.01%
2022/09/20	1	42.55	0	0.00	43.30	1	8,266	0.01%
2022/09/15	0	0.00	2	42.20	42.05	-2	9,548	-0.02%
2022/09/08	5	42.15	5	42.05	42.35	0	10,844	0.00%
2022/09/07	0	0.00	1	41.85	41.85	-1	11,040	-0.01%
2022/09/06	0	0.00	1	42.70	42.05	-1	11,057	-0.01%
2022/09/05	1	43.75	4.1	43.72	43.40	-3.1	11,033	-0.03%
2022/09/02	4	43.30	21	42.50	43.85	-17	11,015	-0.15%
2022/09/01	25	43.20	3	42.98	43.20	22	10,804	0.20%
2022/08/31	0.1	41.15	0	0.00	41.25	0.1	10,484	0.00%
2022/08/29	0	0.00	3	40.05	40.15	-3	10,523	-0.03%
2022/08/26	1	40.10	0	0.00	41.00	1	10,537	0.01%
2022/08/25	1	39.90	2	40.10	39.85	-1	10,558	-0.01%
2022/08/22	0	0.00	7	40.85	40.85	-7	10,847	-0.06%
2022/08/19	1	41.25	0	0.00	41.30	1	10,809	0.01%
2022/08/18	2	41.60	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	42.10	1	42.30	41.95	0	10,930	0.00%
2022/08/16	0	0.00	3	42.50	42.40	-3	10,886	-0.03%
2022/08/12	0	0.00	1	41.95	42.40	-1	10,881	-0.01%
2022/08/11	1	42.10	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0	0.00	2	41.90	41.95	-2	10,869	-0.02%
2022/08/09	3	41.65	2.3	41.42	42.20	0.7	10,889	0.01%
2022/08/08	17.3	40.10	14	40.68	41.45	3.3	10,907	0.03%
2022/08/05	0	0.00	8	43.98	43.80	-8	10,664	-0.08%
2022/08/04	0	0.00	3	43.70	43.25	-3	10,610	-0.03%
2022/08/03	2	44.90	0	0.00	44.05	2	10,503	0.02%
2022/08/01	0	0.00	1	45.30	45.55	-1	10,361	-0.01%
2022/07/29	1	45.85	1	45.85	45.75	0	10,334	0.00%
2022/07/28	6	46.08	0	0.00	45.45	6	10,296	0.06%
2022/07/27	5	45.75	0	0.00	46.20	5	10,234	0.05%
2022/07/26	5	45.78	0	0.00	45.55	5	10,166	0.05%
2022/07/25	2	45.70	0	0.00	45.80	2	10,061	0.02%
2022/07/22	1	45.90	0	0.00	45.95	1	9,867	0.01%
2022/07/21	0	0.00	1	46.50	46.95	-1	9,614	-0.01%
2022/07/19	0	0.00	2	47.95	48.05	-2	9,371	-0.02%
2022/07/18	2	48.70	1	47.85	48.50	1	9,321	0.01%
2022/07/15	3	48.17	4	48.16	48.00	-1	9,207	-0.01%
2022/07/14	0	0.00	25	48.84	49.00	-25	9,075	-0.28%
2022/07/13	10	48.58	5	49.11	49.00	5	8,896	0.06%
2022/07/12	25	47.10	12	46.33	46.90	13	8,479	0.15%
2022/07/11	5	46.25	15	46.25	46.10	-10	8,246	-0.12%
2022/07/08	5	44.69	4	44.69	44.70	1	8,045	0.01%
2022/07/07	1	42.55	2	43.05	43.70	-1	7,907	-0.01%
2022/07/06	8	43.19	5	43.25	42.50	3	7,786	0.04%
2022/07/05	7	44.39	2	44.70	44.50	5	7,651	0.07%
2022/07/04	3	44.78	0	0.00	44.40	3	7,573	0.04%
2022/07/01	8	45.66	18.1	44.88	44.40	-10.1	7,468	-0.14%
2022/06/30	34	47.25	9	47.42	47.20	25	7,202	0.35%
2022/06/29	5	47.75	1	48.35	47.50	4	6,978	0.06%
2022/06/28	2	48.28	2	49.33	48.35	0	6,707	0.00%
2022/06/27	1.1	49.79	2	49.93	50.20	-0.9	6,443	-0.01%
2022/06/24	1	49.90	4	50.06	50.00	-3	6,089	-0.05%
2022/06/23	27	50.69	45	50.31	50.50	-18	5,800	-0.31%
2022/06/22	10	49.06	6	49.51	49.10	4	4,986	0.08%
2022/06/21	4	48.30	3	47.90	49.75	1	4,553	0.02%
2022/06/20	1	44.40	5	44.52	45.30	-4	3,987	-0.10%
2022/06/17	5	46.09	1	46.20	46.10	4	3,770	0.11%
2022/06/16	1	45.80	1	46.60	45.80	0	3,557	0.00%
2022/06/14	1	44.30	0	0.00	44.80	1	3,285	0.03%
2022/06/13	0	0.00	1	45.70	45.40	-1	3,201	-0.03%
2022/06/10	1	45.30	1	45.40	45.40	0	3,116	0.00%
2022/06/06	0	0.00	10	44.70	44.70	-10	3,007	-0.33%
2022/06/02	1	45.00	0	0.00	45.15	1	3,005	0.03%
2022/06/01	5	45.25	5	46.45	45.80	0	2,937	0.00%
2022/05/31	3	43.97	1	44.05	44.45	2	2,668	0.07%
2022/05/27	1	43.30	0	0.00	43.30	1	2,472	0.04%
2022/05/26	0	0.00	4	43.40	43.15	-4	2,442	-0.16%
2022/05/25	0	0.00	1	42.50	43.15	-1	2,352	-0.04%
2022/05/24	3	42.12	0	0.00	42.15	3	2,309	0.13%
2022/05/23	0	0.00	1	42.00	42.10	-1	2,264	-0.04%
2022/05/20	1	42.40	0	0.00	41.95	1	2,280	0.04%
2022/05/19	2	41.25	2	42.05	42.20	0	2,270	0.00%
2022/05/18	0	0.00	0.5	41.90	42.05	-0.5	2,204	-0.02%
2022/05/17	9.1	41.82	2	41.95	41.95	7.1	2,198	0.32%
2022/05/16	0	0.00	2	40.93	42.00	-2	2,128	-0.09%
2022/05/13	3	40.02	2	40.53	40.10	1	1,945	0.05%
2022/05/12	1	38.45	0	0.00	38.10	1	1,868	0.05%
2022/05/09	2	39.10	0	0.00	38.70	2	1,865	0.11%
2022/05/06	2	39.40	0	0.00	39.55	2	1,836	0.11%
2022/04/29	1	39.60	2	40.05	39.60	-1	1,908	-0.05%
2022/04/25	2	40.45	0	0.00	40.10	2	2,081	0.10%
2022/04/20	0	0.00	2	40.95	40.95	-2	2,209	-0.09%
2022/04/15	2	40.25	0	0.00	40.55	2	2,267	0.09%
2022/04/14	0	0.00	2	40.50	40.50	-2	2,350	-0.09%
2022/03/31	0	0.00	2	40.75	40.70	-2	2,820	-0.07%
2022/03/29	2	40.40	2	40.55	40.50	0	2,871	0.00%
2022/03/24	0	0.00	2	40.45	40.55	-2	2,930	-0.07%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/11	3	39.45	0	0.00	39.05	3	3,025	0.10%
2022/03/10	0	0.00	2	40.10	40.30	-2	2,959	-0.07%
2022/03/08	2	38.85	0	0.00	38.90	2	2,973	0.07%
2022/03/04	0	0.00	3.2	41.00	40.90	-3.2	2,906	-0.11%
2022/03/03	0	0.00	1	41.30	41.25	-1	2,969	-0.03%
2022/03/01	1	41.40	0	0.00	41.35	1	3,084	0.03%
2022/02/24	0	0.00	20	40.70	40.70	-20	3,250	-0.62%
2022/02/23	1	41.85	1	42.05	41.85	0	3,355	0.00%
2022/02/22	1	41.85	0	0.00	41.75	1	3,515	0.03%
2022/02/18	2	41.90	0	0.00	42.40	2	3,706	0.05%
2022/02/17	0	0.00	2	42.40	42.25	-2	3,963	-0.05%
2022/02/09	1	41.90	1	42.00	42.00	0	4,231	0.00%
2022/01/21	2	41.75	7	41.47	41.35	-5	4,537	-0.11%
2022/01/20	6	42.00	0	0.00	42.00	6	4,538	0.13%
2022/01/17	5	43.10	0	0.00	43.10	5	4,644	0.11%
2022/01/11	5	42.80	0	0.00	42.75	5	5,175	0.10%
2022/01/10	10	43.15	0	0.00	43.30	10	5,515	0.18%
2022/01/07	0	0.00	1	44.05	43.60	-1	5,730	-0.02%
2022/01/04	0	0.00	5	43.05	43.25	-5	6,131	-0.08%
2022/01/03	3	42.53	8	42.64	42.85	-5	6,645	-0.08%
2021/12/30	1	42.15	0	0.00	41.90	1	6,725	0.01%
2021/12/29	2	41.85	2	42.05	42.05	0	6,916	0.00%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/22	0	0.00	3	41.73	41.60	-3	7,395	-0.04%
2021/12/21	1	41.80	1	41.80	41.80	0	7,547	0.00%
2021/12/20	4	42.08	2	41.93	41.85	2	7,868	0.03%
2021/12/09	5	42.00	0	0.00	41.70	5	10,150	0.05%
2021/12/06	0	0.00	1	41.55	41.55	-1	10,137	-0.01%
2021/11/25	1	42.55	0	0.00	42.40	1	10,021	0.01%
2021/11/24	1	42.75	0	0.00	42.80	1	10,011	0.01%
2021/11/23	0	0.00	1	44.40	43.15	-1	9,994	-0.01%
2021/11/22	13	44.11	10	44.10	44.05	3	9,908	0.03%
2021/11/19	0	0.00	1	43.55	43.30	-1	9,740	-0.01%
2021/11/18	1	43.55	1	43.30	43.10	0	9,587	0.00%
2021/11/17	2	42.78	2	43.10	43.40	0	9,523	0.00%
2021/11/16	1	42.40	4	43.28	43.35	-3	9,379	-0.03%
2021/11/15	2	41.90	1	41.90	41.90	1	9,147	0.01%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/11	1	41.05	1	40.75	40.80	0	9,095	0.00%
2021/11/10	2	41.58	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	2	41.43	42.10	-2	9,018	-0.02%
2021/11/05	0	0.00	2	41.55	41.85	-2	8,947	-0.02%
2021/11/04	0	0.00	1	41.75	41.50	-1	8,966	-0.01%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	0	0.00	2	42.05	41.50	-2	8,965	-0.02%
2021/10/29	1	41.50	1	41.55	41.10	0	8,813	0.00%
2021/10/28	1	42.05	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1	42.30	2	42.20	42.25	-1	8,705	-0.01%
2021/10/25	5	42.63	0	0.00	42.70	5	8,597	0.06%
2021/10/22	0	0.00	3	42.20	42.20	-3	8,522	-0.04%
2021/10/20	0	0.00	3	41.65	41.40	-3	8,208	-0.04%
2021/10/19	3	42.42	8	42.38	41.90	-5	8,091	-0.06%
2021/10/18	31	43.54	36	43.98	42.15	-5	7,879	-0.06%
2021/10/15	8	43.96	25	43.50	44.25	-17	7,551	-0.23%
2021/10/14	28	43.58	3	43.17	42.95	25	7,346	0.34%
2021/10/13	1	42.50	3	42.43	43.65	-2	7,244	-0.03%
2021/10/12	32	44.00	22	42.87	42.70	10	7,081	0.14%
2021/10/08	11	44.06	20	43.75	44.20	-9	6,883	-0.13%
2021/10/07	4	42.75	2	42.65	43.05	2	6,326	0.03%
2021/10/01	0	0.00	2	41.00	40.25	-2	5,782	-0.03%
2021/09/30	10	42.43	6	42.50	42.70	4	5,642	0.07%
2021/09/29	6	42.05	5	42.10	42.00	1	5,550	0.02%
2021/09/28	2	42.05	6	42.60	42.80	-4	5,453	-0.07%
2021/09/27	5	44.42	9	44.42	43.10	-4	5,411	-0.07%
2021/09/24	2	43.45	0	0.00	44.00	2	5,138	0.04%
2021/09/23	7	43.61	7	43.56	43.80	0	4,989	0.00%
2021/09/22	69	44.33	73	44.24	43.70	-4	4,756	-0.08%
2021/09/17	53	42.68	41	43.28	43.95	12	4,291	0.28%
2021/09/16	1	41.85	1	40.85	41.15	0	3,610	0.00%
2021/09/15	5	39.53	14	40.06	40.30	-9	3,399	-0.26%
2021/09/14	1	37.95	1	37.85	38.25	0	3,195	0.00%
2021/09/13	0	0.00	2	37.60	38.05	-2	3,189	-0.06%
2021/09/10	2	37.15	0	0.00	37.15	2	3,229	0.06%
2021/09/03	5	38.05	0	0.00	38.10	5	3,381	0.15%
2021/09/01	0	0.00	1	37.95	38.00	-1	3,369	-0.03%
2021/08/31	1	37.70	0	0.00	37.85	1	3,366	0.03%
2021/08/30	2	38.05	0	0.00	38.10	2	3,373	0.06%
2021/08/27	0	0.00	1	38.05	38.00	-1	3,369	-0.03%
2021/08/26	1	37.55	1	37.95	37.45	0	3,367	0.00%
2021/08/23	1	36.80	0	0.00	36.65	1	3,411	0.03%
2021/08/17	6	37.50	0	0.00	37.00	6	3,480	0.17%
2021/08/13	5	38.60	0	0.00	38.50	5	3,483	0.14%
2021/08/12	0	0.00	10	39.13	39.05	-10	3,491	-0.29%
2021/08/09	0	0.00	1	40.45	40.35	-1	3,746	-0.03%
2021/08/06	11	41.76	1	41.60	40.90	10	3,899	0.26%
2021/08/04	0	0.00	4	40.08	40.00	-4	4,156	-0.10%
2021/08/03	0	0.00	10	39.35	39.40	-10	4,282	-0.23%
2021/07/16	10	42.95	0	0.00	42.50	10	5,419	0.18%
2021/07/09	0	0.00	2	41.75	41.95	-2	6,373	-0.03%
2021/07/08	0	0.00	9	42.25	42.00	-9	6,864	-0.13%
2021/07/01	0	0.00	4	42.83	42.15	-4	8,194	-0.05%
2021/06/29	0	0.00	11	42.46	42.30	-11	8,331	-0.13%
2021/06/28	0	0.00	1	42.50	42.50	-1	8,484	-0.01%
2021/06/25	5	42.71	0	0.00	42.50	5	8,515	0.06%
2021/06/24	3	42.07	5	42.45	42.75	-2	8,614	-0.02%
2021/06/23	0	0.00	12	40.90	41.60	-12	8,997	-0.13%
2021/06/21	10	39.78	0	0.00	39.50	10	10,778	0.09%
2021/06/18	6	40.43	0	0.00	40.50	6	10,830	0.06%
2021/06/16	2	40.15	0	0.00	40.05	2	10,903	0.02%
2021/05/28	2	39.58	1	39.35	39.70	1	11,827	0.01%
2021/05/27	1	38.90	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/18	1	36.50	2	37.93	38.85	-1	12,797	-0.01%
2021/05/17	1	35.95	0	0.00	36.00	1	12,762	0.01%
2021/05/13	1	37.00	1	38.55	38.40	0	12,556	0.00%
2021/05/12	0	0.00	3	37.68	38.10	-3	12,478	-0.02%
2021/05/11	0	0.00	2	40.25	40.60	-2	12,357	-0.02%
2021/05/10	3	43.15	2	43.55	43.20	1	12,322	0.01%
2021/05/07	0	0.00	1	42.25	42.90	-1	12,358	-0.01%
2021/05/06	0	0.00	0	41.10	40.55	0	12,440	0.00%
2021/05/05	0	0.00	3	40.20	40.40	-3	12,720	-0.02%
2021/05/04	10	40.40	4	40.55	40.50	6	12,698	0.05%
2021/05/03	0	0.00	9	44.39	42.95	-9	12,571	-0.07%
2021/04/29	3	45.50	1	46.15	45.40	2	12,565	0.02%
2021/04/28	3	45.00	3	45.20	45.15	0	12,567	0.00%
2021/04/27	7	45.44	2	45.73	45.60	5	12,645	0.04%
2021/04/26	10	45.10	0	0.00	44.75	10	12,694	0.08%
2021/04/23	1	44.75	0.8	44.55	44.60	0.2	12,780	0.00%
2021/04/22	3	45.77	4	45.00	44.35	-1	12,901	-0.01%
2021/04/21	6	46.83	16	46.58	46.50	-10	12,842	-0.08%
2021/04/20	4	47.35	4	47.46	47.85	0	12,734	0.00%
2021/04/19	3	46.52	3	46.12	46.40	0	12,771	0.00%
2021/04/15	4	45.98	5	45.73	45.55	-1	12,884	-0.01%
2021/04/14	9	46.81	20	46.26	47.20	-11	12,794	-0.09%
2021/04/13	10	46.77	6.7	47.67	46.80	3.3	13,010	0.03%
2021/04/12	13	46.32	14	46.44	46.30	-1	12,787	-0.01%
2021/04/09	4	45.06	0	0.00	44.70	4	13,190	0.03%
2021/04/08	5	43.95	1	43.95	44.05	4	13,439	0.03%
2021/04/07	3	43.95	0	0.00	43.95	3	13,403	0.02%
2021/04/06	0	0.00	4	44.15	44.00	-4	13,536	-0.03%
2021/04/01	0	0.00	10	44.20	44.45	-10	14,220	-0.07%
2021/03/31	11	44.48	8	44.16	44.05	3	14,437	0.02%
2021/03/30	0	0.00	1	43.40	43.35	-1	14,258	-0.01%
2021/03/29	6	43.25	2	43.45	43.45	4	14,224	0.03%
2021/03/26	2	44.50	4	43.74	43.25	-2	14,084	-0.01%
2021/03/25	13	46.37	4	46.56	45.10	9	13,578	0.07%
2021/03/24	18	45.34	6	46.23	46.65	12	12,788	0.09%
2021/03/23	1	42.75	0	0.00	42.45	1	11,679	0.01%
2021/03/18	0	0.00	20	43.25	42.80	-20	11,438	-0.17%
2021/03/17	5	43.42	2	43.55	43.30	3	11,313	0.03%
2021/03/16	0	0.00	2	42.90	42.75	-2	11,058	-0.02%
2021/03/15	1	42.30	1	42.30	42.25	0	10,985	0.00%
2021/03/12	1	42.60	2	42.58	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	2	42.65	42.40	-2	10,998	-0.02%
2021/03/08	9	42.32	6	42.33	42.10	3	10,839	0.03%
2021/03/04	3	41.40	0	0.00	41.60	3	10,714	0.03%
2021/02/26	1	41.40	1	41.80	41.65	0	10,553	0.00%
2021/02/25	0	0.00	4	42.45	42.60	-4	10,566	-0.04%
2021/02/24	5	41.71	0	0.00	41.40	5	10,518	0.05%
2021/02/23	21	43.55	6	43.39	43.55	15	10,325	0.15%
2021/02/22	2	43.03	2	42.93	42.90	0	10,227	0.00%
2021/02/19	0	0.00	1	41.95	43.70	-1	10,159	-0.01%
2021/02/17	0	0.00	1	40.65	40.90	-1	10,053	-0.01%
2021/02/05	2	40.45	0	0.00	40.00	2	10,018	0.02%
2021/02/03	1	41.00	0	0.00	40.95	1	9,973	0.01%
2021/01/29	1	41.10	0	0.00	40.90	1	9,858	0.01%
2021/01/28	1	41.85	0	0.00	41.35	1	9,789	0.01%
2021/01/27	3	42.05	4	42.99	43.20	-1	9,589	-0.01%
2021/01/26	3	41.20	0	0.00	41.10	3	9,261	0.03%
2021/01/25	2	42.13	0	0.00	41.95	2	9,225	0.02%
2021/01/22	1	43.20	0.3	41.15	43.20	0.7	9,197	0.01%
2021/01/21	2	41.50	1	41.30	40.95	1	9,061	0.01%
2021/01/20	0	0.00	0.5	42.20	41.45	-0.5	8,987	-0.01%
2021/01/19	0.8	43.71	0	0.00	43.05	0.8	8,845	0.01%
2021/01/18	0	0.00	1	43.35	43.55	-1	8,730	-0.01%
2021/01/15	2	43.58	0	0.00	42.75	2	8,578	0.02%
2021/01/13	1	44.40	0	0.00	44.45	1	8,162	0.01%
2021/01/12	2	43.83	1	44.95	43.95	1	8,071	0.01%
2021/01/11	2	46.80	0	0.00	46.80	2	7,913	0.03%
2021/01/08	1	47.30	5	47.27	46.55	-4	7,853	-0.05%
2021/01/07	1	49.40	2	47.95	48.00	-1	7,662	-0.01%
2021/01/06	9	49.31	6	48.75	49.00	3	7,415	0.04%
2021/01/05	2	49.25	4	49.58	48.85	-2	6,700	-0.03%
2021/01/04	12	49.46	17	48.89	50.90	-5	6,279	-0.08%
2020/12/31	90	46.50	92.5	46.83	46.90	-2.5	5,551	-0.05%
2020/12/30	0	0.00	20	42.05	42.85	-20	5,130	-0.39%
2020/12/29	5	42.09	1	42.60	42.20	4	5,130	0.08%
2020/12/28	21	43.79	19.3	43.00	43.50	1.7	4,966	0.03%
2020/12/25	22	40.21	4	40.61	41.05	18	4,236	0.42%
2020/12/24	1	37.30	0	0.00	37.35	1	3,943	0.03%
2020/12/21	2	37.10	2.6	36.91	37.25	-0.6	3,955	-0.02%
2020/11/23	9	40.05	0	0.00	40.10	9	6,060	0.15%
2020/11/17	0	0.00	1	38.00	38.10	-1	6,289	-0.02%
2020/11/06	2	34.05	2	34.40	34.00	0	7,052	0.00%
2020/11/04	0	0.00	0.6	35.15	35.15	-0.6	7,647	-0.01%
2020/11/02	5	34.68	6.7	34.92	34.90	-1.7	7,806	-0.02%
2020/10/30	3	35.95	3.2	36.70	35.60	-0.2	7,864	0.00%
2020/10/26	0	0.00	0.5	38.25	38.30	-0.5	8,080	-0.01%
2020/10/21	0	0.00	3	38.15	38.20	-3	8,288	-0.04%
2020/10/19	1	38.00	4.3	39.48	38.00	-3.3	8,490	-0.04%
2020/10/06	0	0.00	2	23.75	23.95	-2	8,403	-0.02%
2020/09/24	0	0.00	5	22.30	22.55	-5	8,931	-0.06%
2020/09/22	0	0.00	9	23.47	23.40	-9	8,809	-0.10%
2020/09/21	2	24.50	5	24.27	24.30	-3	8,759	-0.03%
2020/09/18	3	24.25	0	0.00	24.30	3	8,856	0.03%
2020/09/14	2	23.65	0	0.00	23.60	2	9,023	0.02%
2020/09/11	2	23.65	0	0.00	23.70	2	9,128	0.02%
2020/09/09	0	0.00	3	24.15	24.45	-3	9,265	-0.03%
2020/09/08	14	24.55	0	0.00	24.25	14	9,286	0.15%
2020/09/07	8	25.27	2	25.70	25.20	6	9,275	0.06%
2020/09/04	5	24.90	8	25.32	25.45	-3	9,415	-0.03%
2020/09/03	9	25.51	4	25.88	25.30	5	9,458	0.05%
2020/09/02	4	25.75	2	26.10	25.70	2	9,787	0.02%
2020/09/01	7	25.67	1	25.25	25.90	6	10,242	0.06%
2020/08/31	6	25.03	10	25.16	25.30	-4	10,258	-0.04%
2020/08/26	5	25.04	4	25.25	25.10	1	10,706	0.01%
2020/08/25	3	24.65	2	24.73	24.40	1	10,706	0.01%
2020/08/21	11	25.00	14	24.89	25.10	-3	10,745	-0.03%
2020/08/20	3	23.72	1	23.45	23.30	2	10,541	0.02%
2020/08/19	2	24.95	1	24.75	24.75	1	10,319	0.01%
2020/08/18	3	25.22	2	25.23	25.35	1	10,271	0.01%
2020/08/17	9	25.10	14	24.59	25.15	-5	10,263	-0.05%
2020/08/13	0	0.00	5	24.47	24.40	-5	10,722	-0.05%
2020/08/12	2	24.30	0	0.00	24.40	2	11,160	0.02%
2020/08/11	6	24.59	0	0.00	24.55	6	11,315	0.05%
2020/08/10	0	0.00	3	24.22	24.20	-3	11,238	-0.03%
2020/08/07	5	24.65	4	23.75	24.00	1	11,141	0.01%
2020/08/06	2	24.00	1	24.10	23.90	1	10,896	0.01%
2020/08/03	0	0.00	1	24.05	23.45	-1	10,766	-0.01%
2020/07/31	2	22.75	4	23.40	23.70	-2	10,628	-0.02%
2020/07/30	4	22.54	6	22.99	23.00	-2	10,275	-0.02%
2020/07/29	0	0.00	2	21.90	21.80	-2	10,056	-0.02%
2020/07/28	0	0.00	1.5	21.58	20.85	-1.5	10,052	-0.02%
2020/07/27	0	0.00	2	20.80	20.70	-2	10,058	-0.02%
2020/07/24	1	21.60	0.2	21.10	21.10	0.8	10,072	0.01%
2020/07/23	0.8	21.80	1	22.15	21.85	-0.2	10,053	0.00%
2020/07/10	1	21.15	0	0.00	21.10	1	10,118	0.01%
2020/07/09	0.7	21.10	0	0.00	21.10	0.7	10,131	0.01%
2020/07/08	10	21.50	0	0.00	21.40	10	10,172	0.10%
2020/07/07	0	0.00	2	21.60	22.25	-2	10,259	-0.02%
2020/07/06	10	21.00	0	0.00	21.25	10	10,679	0.09%
2020/07/01	2	21.30	0	0.00	21.35	2	11,619	0.02%
2020/06/30	0	0.00	0.7	21.40	21.55	-0.7	11,996	-0.01%
2020/06/29	0	0.00	3	21.00	21.15	-3	12,611	-0.02%
2020/06/23	0	0.00	0.2	22.10	22.15	-0.2	12,518	0.00%
2020/06/19	1	22.90	0	0.00	22.50	1	12,547	0.01%
2020/06/18	0	0.00	1	22.70	22.50	-1	12,504	-0.01%
2020/06/17	3	23.12	0	0.00	22.90	3	12,471	0.02%
2020/06/16	2	22.65	2	22.73	22.80	0	12,489	0.00%
2020/06/15	0	0.00	1	22.55	22.10	-1	12,420	-0.01%
2020/06/12	1	22.20	0	0.00	22.25	1	12,415	0.01%
2020/06/11	1	22.75	2	23.15	22.70	-1	12,296	-0.01%
2020/06/10	2	23.53	0	0.00	23.85	2	12,240	0.02%
2020/06/09	2	24.08	11	23.86	23.85	-9	12,160	-0.07%
2020/06/08	10	23.64	23	22.63	23.20	-13	11,764	-0.11%
2020/06/05	1	22.60	1	22.40	22.30	0	11,237	0.00%
2020/06/04	6	21.23	9	22.01	22.35	-3	11,126	-0.03%
2020/06/02	0	0.00	1	20.10	20.10	-1	10,602	-0.01%
2020/06/01	0	0.00	1	20.15	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	1	19.95	19.80	-1	10,614	-0.01%
2020/05/28	2	20.35	7	20.19	19.80	-5	10,651	-0.05%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/22	2	20.05	2	20.30	20.05	0	10,719	0.00%
2020/05/20	10	20.16	5	19.52	20.35	5	10,541	0.05%
2020/05/19	0	0.00	8	19.41	19.70	-8	10,116	-0.08%
2020/05/18	7	17.82	7	18.00	17.95	0	9,692	0.00%
2020/05/15	0.9	16.85	6	17.00	16.90	-5.1	9,511	-0.05%
2020/05/13	1	16.95	0	0.00	16.95	1	9,527	0.01%
2020/05/12	1	16.75	0	0.00	16.75	1	9,612	0.01%
2020/05/08	0	0.00	2	16.38	16.35	-2	10,006	-0.02%
2020/05/07	2	16.60	0	0.00	16.45	2	10,091	0.02%
2020/05/05	0	0.00	1	16.80	16.65	-1	10,113	-0.01%
2020/05/04	7	17.08	4	16.89	16.70	3	10,085	0.03%
2020/04/30	6	17.43	0	0.00	17.40	6	10,060	0.06%
2020/04/29	3	17.53	0	0.00	17.55	3	9,996	0.03%
2020/04/22	6	16.60	0	0.00	16.55	6	9,690	0.06%
2020/04/21	2	16.75	2	17.00	16.75	0	9,616	0.00%
2020/04/20	0	0.00	13	17.70	17.70	-13	9,464	-0.14%
2020/04/17	0	0.00	3	18.47	17.80	-3	9,427	-0.03%
2020/04/16	3	18.02	0	0.00	18.20	3	9,317	0.03%
2020/04/15	13	18.50	83	18.52	18.35	-70	9,244	-0.76%
2020/04/14	0	0.00	6	18.60	18.45	-6	9,153	-0.07%
2020/04/13	4	18.75	0	0.00	18.70	4	9,024	0.04%
2020/04/10	2	18.90	0	0.00	18.75	2	8,882	0.02%
2020/04/09	5	18.87	3	18.65	18.50	2	8,637	0.02%
2020/04/08	0	0.00	5	17.45	18.15	-5	7,968	-0.06%
2020/04/07	4	16.70	0	0.00	16.50	4	7,539	0.05%
2020/04/06	7	15.40	7	15.81	15.55	0	7,210	0.00%
2020/04/01	2	14.85	3	14.85	14.85	-1	6,853	-0.01%
2020/03/31	2	14.70	5	14.76	14.70	-3	6,443	-0.05%
2020/03/27	1	17.00	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	1	15.60	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	3	15.60	15.50	-3	5,625	-0.05%
2020/03/20	2	15.25	1	15.15	15.15	1	5,562	0.02%
2020/03/19	39	14.70	5	14.83	14.50	34	5,495	0.62%
2020/03/17	0	0.00	2	15.90	16.40	-2	5,310	-0.04%
2020/03/12	0	0.00	110	19.10	18.60	-110	5,023	-2.19%	大賣/鉅額交易
2020/03/11	0	0.00	3	19.95	19.65	-3	4,910	-0.06%
2020/03/06	0	0.00	5	20.36	20.35	-5	4,655	-0.11%
2020/03/04	1	20.70	0	0.00	21.15	1	4,486	0.02%
2020/03/03	6	20.88	0	0.00	20.85	6	4,407	0.14%
2020/03/02	1	20.75	0	0.00	20.30	1	4,305	0.02%
2020/02/27	0	0.00	5	20.40	20.40	-5	4,172	-0.12%
2020/02/26	1	21.50	1	21.50	21.55	0	4,034	0.00%
2020/02/24	3	20.75	0	0.00	20.95	3	3,775	0.08%
2020/02/21	2	21.05	0	0.00	20.95	2	3,682	0.05%
2020/02/20	3	21.07	0.1	21.00	21.05	2.9	3,614	0.08%
2020/02/19	0	0.00	1	20.30	20.90	-1	3,444	-0.03%
2020/02/13	4	20.18	0	0.00	20.00	4	3,221	0.12%
2020/02/12	5	19.91	0	0.00	20.05	5	3,161	0.16%
2020/02/11	4	19.99	4	19.59	19.65	0	3,040	0.00%
2020/02/06	0	0.00	1	18.35	18.75	-1	2,407	-0.04%
2020/02/04	2	17.40	0	0.00	17.35	2	2,323	0.09%
2020/01/30	1	18.20	0	0.00	17.95	1	2,238	0.04%
2019/12/31	10	19.40	1	19.45	19.55	9	2,389	0.38%
2019/12/30	0	0.00	0.3	19.40	19.50	-0.3	2,418	-0.01%
2019/12/23	11	19.50	0	0.00	19.35	11	2,563	0.43%
2019/12/20	39	19.45	0	0.00	19.40	39	2,563	1.52%
2019/12/17	19	19.30	1	19.65	19.75	18	2,559	0.70%
2019/12/13	20	19.00	0	0.00	18.95	20	2,589	0.77%
2019/12/10	9	19.11	0	0.00	19.10	9	2,853	0.32%
2019/12/09	2	18.85	0	0.00	18.85	2	2,849	0.07%
2019/12/03	1	19.00	0	0.00	18.90	1	3,028	0.03%
2019/11/29	1	19.30	0	0.00	19.15	1	3,035	0.03%
2019/11/06	0.3	19.50	0	0.00	19.50	0.3	3,789	0.01%
2019/10/28	0.1	19.65	0	0.00	19.60	0.1	4,286	0.00%
2019/10/16	0	0.00	3	19.40	19.55	-3	5,099	-0.06%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/09/17	1	20.15	1	20.30	20.10	0	6,676	0.00%
2019/09/16	10	21.35	0	0.00	21.35	10	6,610	0.15%
2019/09/10	5	21.10	0	0.00	21.10	5	6,912	0.07%
2019/09/09	5	21.35	0	0.00	21.35	5	6,974	0.07%
2019/09/06	0	0.00	6	20.85	20.85	-6	6,919	-0.09%
2019/09/04	3	20.85	0	0.00	20.90	3	7,295	0.04%
2019/08/28	0	0.00	2	21.00	21.15	-2	8,083	-0.02%
2019/08/20	2	20.90	0	0.00	20.60	2	10,331	0.02%
2019/08/19	2	21.28	0	0.00	21.15	2	10,315	0.02%
2019/08/13	1	22.50	0	0.00	22.25	1	10,900	0.01%
2019/08/01	0	0.00	1	23.80	23.60	-1	11,864	-0.01%
2019/07/26	2	23.95	3	23.50	23.90	-1	11,344	-0.01%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/19	0	0.00	2	23.75	23.35	-2	10,746	-0.02%
2019/07/12	5	23.68	6	23.18	23.15	-1	10,479	-0.01%
2019/07/11	0	0.00	7	23.91	23.95	-7	10,325	-0.07%
2019/07/10	4	23.88	6	23.91	23.85	-2	10,321	-0.02%
2019/07/08	5	23.72	0	0.00	23.60	5	10,552	0.05%
2019/07/05	3	23.53	15	23.65	23.60	-12	10,474	-0.11%
2019/07/04	0	0.00	10	23.50	23.50	-10	10,403	-0.10%
2019/07/03	10	23.00	0	0.00	23.00	10	10,384	0.10%
2019/07/02	0	0.00	11	23.60	23.45	-11	10,383	-0.11%
2019/07/01	0	0.00	6	23.22	23.25	-6	10,231	-0.06%
2019/06/28	0	0.00	3	22.73	22.80	-3	10,096	-0.03%
2019/06/27	0	0.00	1	22.90	22.80	-1	10,070	-0.01%
2019/06/26	2	22.95	3	23.02	22.95	-1	10,027	-0.01%
2019/06/21	0	0.00	6.1	22.30	22.05	-6.1	9,757	-0.06%
2019/06/20	0	0.00	2	21.85	22.15	-2	9,569	-0.02%
2019/06/17	4	21.41	50	21.45	21.45	-46	9,199	-0.50%
2019/06/14	3	21.77	3	21.73	21.80	0	9,094	0.00%
2019/06/13	4	21.53	2	21.70	21.60	2	9,022	0.02%
2019/06/12	20	22.15	0	0.00	22.00	20	8,821	0.23%
2019/06/10	0	0.00	12	22.65	22.50	-12	8,484	-0.14%
2019/06/06	4	22.76	3	23.20	22.55	1	8,361	0.01%
2019/06/05	2	23.20	10	23.50	23.20	-8	8,178	-0.10%
2019/06/03	18	23.38	8	23.75	23.25	10	7,805	0.13%
2019/05/31	7	23.75	5	23.77	23.85	2	7,586	0.03%
2019/05/30	11	23.87	21	24.06	23.85	-10	7,354	-0.14%
2019/05/29	25	24.44	28	24.34	24.00	-3	7,142	-0.04%
2019/05/28	29	24.14	30	23.90	23.55	-1	6,501	-0.02%
2019/05/27	20	23.76	0	0.00	23.95	20	6,045	0.33%
2019/05/24	0	0.00	14	21.61	21.80	-14	5,396	-0.26%
2019/05/23	10	21.80	5	21.95	21.80	5	5,322	0.09%
2019/05/22	10	22.70	2	22.55	22.55	8	5,186	0.15%
2019/05/20	5	22.50	1	22.60	22.50	4	4,829	0.08%
2019/05/17	24	22.19	28	21.84	22.15	-4	4,370	-0.09%
2019/05/16	0	0.00	14	20.83	20.50	-14	3,649	-0.38%
2019/05/13	2	19.55	1	19.40	19.60	1	2,878	0.03%
2019/05/09	10	19.35	0	0.00	19.30	10	2,852	0.35%
2019/05/06	1	19.30	0	0.00	19.25	1	2,864	0.03%
2019/04/25	20	19.80	0	0.00	19.70	20	2,782	0.72%
2019/04/19	0	0.00	2	19.90	19.85	-2	2,786	-0.07%
2019/04/15	22	19.91	0	0.00	19.30	22	2,627	0.84%
2019/04/12	1	19.90	0	0.00	20.05	1	2,411	0.04%
2019/04/11	10	20.40	0	0.00	20.35	10	2,304	0.43%
2019/04/09	0	0.00	2	20.75	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	3.2	20.34	20.25	-3.2	2,147	-0.15%
2019/04/01	2	19.65	6	19.60	19.70	-4	2,102	-0.19%
2019/03/28	7	19.97	2.5	19.82	19.90	4.5	2,029	0.22%
2019/03/25	0	0.00	3	18.95	18.80	-3	1,977	-0.15%
2019/03/22	0	0.00	1	19.00	18.95	-1	2,036	-0.05%
2019/03/21	0.3	18.90	1	18.95	18.90	-0.7	2,136	-0.03%
2019/03/20	0	0.00	5	18.98	18.95	-5	2,178	-0.23%
2019/03/19	5	18.86	0	0.00	18.85	5	2,241	0.22%
2019/03/18	2	18.90	0	0.00	18.90	2	2,282	0.09%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/13	2	19.10	1	19.05	19.05	1	2,696	0.04%
2019/03/07	1	18.85	0	0.00	18.65	1	4,050	0.02%
2019/02/25	0.3	19.00	0	0.00	19.00	0.3	4,124	0.01%
2019/02/21	0	0.00	2	18.70	18.70	-2	4,074	-0.05%
2019/02/18	0.2	18.70	0	0.00	18.75	0.2	4,075	0.00%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/02/13	0.3	18.55	4	18.48	18.50	-3.7	4,016	-0.09%
2019/02/11	0	0.00	2	18.55	18.40	-2	4,049	-0.05%
2019/01/29	0	0.00	2	18.50	18.50	-2	4,053	-0.05%
2019/01/23	1	18.10	0	0.00	18.10	1	4,029	0.02%
2019/01/22	0.3	18.20	0	0.00	18.20	0.3	4,039	0.01%
2019/01/07	2	17.90	0	0.00	17.90	2	4,242	0.05%
2019/01/02	4	17.90	0	0.00	17.95	4	4,399	0.09%
2018/12/28	4	18.18	0	0.00	18.20	4	4,402	0.09%
2018/12/27	1.4	18.33	1	18.25	18.15	0.4	4,436	0.01%
2018/12/25	0	0.00	5	18.30	18.25	-5	4,443	-0.11%
2018/12/24	2	18.55	1	18.55	18.55	1	4,446	0.02%
2018/12/22	2	19.05	0	0.00	18.90	2	4,408	0.05%
2018/12/18	4	19.98	0	0.00	19.35	4	4,449	0.09%
2018/12/17	0	0.00	6	20.36	20.60	-6	4,288	-0.14%
2018/12/14	0	0.00	1	20.60	20.55	-1	4,241	-0.02%
2018/12/13	1	20.10	0	0.00	20.30	1	4,159	0.02%
2018/12/12	1	20.05	0	0.00	20.10	1	4,143	0.02%
2018/12/11	2	19.90	2	19.95	19.80	0	4,108	0.00%
2018/12/10	4	20.05	2	20.20	20.10	2	4,107	0.05%
2018/12/06	2	20.10	0.1	20.20	20.05	1.9	3,944	0.05%
2018/12/05	14	20.30	10	21.11	21.00	4	3,702	0.11%
2018/12/03	2	18.15	0	0.00	18.20	2	2,479	0.08%
2018/11/29	4	18.13	0	0.00	18.00	4	2,368	0.17%
2018/11/26	0	0.00	2	17.98	18.00	-2	2,363	-0.08%
2018/11/23	4	17.75	0	0.00	17.75	4	2,388	0.17%
2018/11/02	0	0.00	1	18.10	18.00	-1	2,561	-0.04%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/26	0	0.00	5	17.65	17.70	-5	2,615	-0.19%
2018/10/25	1.1	18.01	0	0.00	17.95	1.1	2,650	0.04%
2018/10/19	2	18.75	0	0.00	18.55	2	2,641	0.08%
2018/10/17	2	19.10	0	0.00	19.05	2	2,641	0.08%
2018/10/12	25	19.31	30	19.37	19.60	-5	2,525	-0.20%
2018/10/11	1	19.80	43	19.59	19.65	-42	2,494	-1.68%
2018/10/05	0	0.00	25.2	20.79	20.75	-25.2	2,396	-1.05%
2018/10/03	2	21.50	2	21.50	21.40	0	2,363	0.00%
2018/09/28	7	21.65	1.3	21.60	21.70	5.8	2,325	0.25%
2018/09/27	4	21.18	0	0.00	21.20	4	2,245	0.18%
2018/09/21	2	20.95	0	0.00	20.90	2	2,281	0.09%
2018/09/20	0.2	20.90	0	0.00	20.90	0.2	2,376	0.01%
2018/09/19	1	21.15	0	0.00	21.15	1	2,463	0.04%
2018/09/18	8	21.11	0	0.00	21.15	8	2,479	0.32%
2018/09/17	1	21.05	0	0.00	21.05	1	2,472	0.04%
2018/08/29	2	21.08	0	0.00	21.05	2	3,092	0.06%
2018/08/13	0	0.00	3	20.90	20.70	-3	3,393	-0.09%
2018/08/10	5.1	21.15	0	0.00	21.15	5.1	3,482	0.15%
2018/08/06	0	0.00	0.4	21.05	21.05	-0.4	3,922	-0.01%
2018/08/03	0	0.00	1	21.20	21.15	-1	3,920	-0.03%
2018/08/01	2	21.45	0	0.00	21.40	2	3,874	0.05%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/26	1	21.05	0	0.00	21.10	1	3,773	0.03%
2018/07/23	1	20.95	0	0.00	20.95	1	3,725	0.03%
2018/07/19	1	20.90	0	0.00	20.90	1	3,722	0.03%
2018/07/17	0.3	21.25	0	0.00	21.25	0.3	3,705	0.01%
2018/07/10	0.1	20.80	0	0.00	20.75	0.1	3,658	0.00%
2018/07/05	0	0.00	8	20.85	20.85	-8	3,629	-0.22%
2018/06/29	8	21.20	0	0.00	21.10	8	3,658	0.22%
2018/06/28	1	21.50	1	21.45	21.45	0	3,551	0.00%
2018/06/26	0	0.00	3	21.70	21.85	-3	3,441	-0.09%
2018/06/25	1	22.15	0	0.00	21.75	1	3,444	0.03%
2018/06/22	0	0.00	2	21.75	22.15	-2	3,429	-0.06%
2018/06/21	2	21.85	0	0.00	21.85	2	3,285	0.06%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/08	11	23.20	0	0.00	23.10	11	2,938	0.37%
2018/06/07	1	23.25	0	0.00	23.20	1	2,950	0.03%
2018/05/29	0	0.00	2	23.35	23.50	-2	2,867	-0.07%
2018/05/28	2	23.30	0	0.00	23.35	2	2,879	0.07%
2018/05/25	0	0.00	1	23.50	23.45	-1	2,885	-0.03%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,847	-0.04%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/18	0	0.00	2	24.20	24.15	-2	2,730	-0.07%
2018/05/17	4	24.06	2	24.10	24.05	2	2,626	0.08%
2018/05/16	1	24.00	3	23.90	23.80	-2	2,492	-0.08%
2018/05/15	3	24.00	0	0.00	24.00	3	2,474	0.12%
2018/05/14	19	23.90	18	23.93	23.95	1	2,493	0.04%
2018/05/11	2	22.45	0	0.00	22.45	2	2,256	0.09%
2018/04/30	44	22.53	1	22.45	22.65	43	2,311	1.86%
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/24	2	22.25	0	0.00	22.20	2	2,460	0.08%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	2	22.28	0	0.00	22.25	2	2,535	0.08%
2018/04/19	1	22.25	0	0.00	22.40	1	2,548	0.04%
2018/04/17	0	0.00	4	22.20	22.25	-4	2,569	-0.16%
2018/04/11	10	22.85	0	0.00	22.80	10	2,683	0.37%
2018/03/23	1	22.75	0	0.00	22.85	1	2,909	0.03%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/07	0	0.00	10	23.20	23.20	-10	3,493	-0.29%
2018/03/01	10	23.50	0	0.00	23.35	10	4,957	0.20%
2018/02/27	0	0.00	30	23.30	23.35	-30	5,029	-0.60%
2018/02/26	30	23.18	0	0.00	23.35	30	5,011	0.60%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/06	0	0.00	5	22.60	22.30	-5	5,193	-0.10%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/26	1	23.75	0	0.00	23.75	1	5,135	0.02%
2018/01/25	1	23.70	0	0.00	23.75	1	5,134	0.02%
2018/01/24	3	23.77	0	0.00	23.85	3	5,115	0.06%
2018/01/22	5	23.70	0	0.00	23.75	5	5,034	0.10%
2018/01/19	1	23.70	2	23.85	23.55	-1	5,022	-0.02%
2018/01/18	1	23.75	0	0.00	23.70	1	5,000	0.02%
2018/01/17	1	23.50	0	0.00	24.00	1	4,962	0.02%
2018/01/12	4	23.31	0	0.00	23.30	4	5,005	0.08%
2018/01/11	0.1	23.30	0	0.00	23.25	0.1	5,002	0.00%
2018/01/09	2	23.65	0	0.00	23.60	2	4,994	0.04%
2018/01/03	2	24.00	1	24.05	23.65	1	4,899	0.02%