裕隆 (2201)-臺灣企銀-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
67.5
漲跌
▼0.3
漲幅
-0.44%
成交量
4,227張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－臺灣企銀-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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-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
2024/04/22	0	0.00	6	67.87	67.80	-6	4,508	-0.13%
2024/04/19	4	67.25	0	0.00	66.90	4	4,450	0.09%
2024/04/18	2	69.70	1	69.30	69.30	1	4,372	0.02%
2024/04/15	0	0.00	1	69.10	69.30	-1	4,331	-0.02%
2024/04/12	2	69.30	0	0.00	69.00	2	4,315	0.05%
2024/04/10	0	0.00	1	69.40	69.90	-1	4,333	-0.02%
2024/04/09	4	69.50	0	0.00	69.10	4	4,375	0.09%
2024/04/08	0	0.00	3	70.00	70.00	-3	4,361	-0.07%
2024/04/03	1	66.70	0	0.00	66.70	1	4,271	0.02%
2024/03/27	0	67.30	10	67.30	67.30	-10	4,480	-0.22%
2024/03/26	1	67.40	40	68.40	67.10	-39	4,634	-0.84%
2024/03/25	1	69.30	1	68.50	68.10	0	4,637	0.00%
2024/03/22	0	0.00	3	68.17	68.30	-3	4,690	-0.06%
2024/03/19	2	69.00	2	68.40	68.30	0	4,983	0.00%
2024/03/14	10	69.70	0	0.00	69.80	10	5,161	0.19%
2024/03/13	1	70.10	1	71.10	69.70	0	5,145	0.00%
2024/03/12	0	0.00	29	71.38	71.90	-29	5,096	-0.57%
2024/03/11	0	0.00	10	67.28	67.60	-10	4,959	-0.20%
2024/03/08	17	67.75	4	67.73	67.10	13	4,948	0.26%
2024/03/07	1	69.00	0	0.00	68.90	1	4,864	0.02%
2024/02/29	0	0.00	1	69.40	70.70	-1	4,946	-0.02%
2024/02/27	0.3	69.70	0	0.00	69.40	0.3	4,902	0.01%
2024/02/23	0	0.00	7	72.10	71.20	-7	4,978	-0.14%
2024/02/20	0.1	71.30	10	71.80	70.90	-9.9	5,293	-0.19%
2024/02/19	2	72.00	0	0.00	72.20	2	5,303	0.04%
2024/02/16	2	69.95	0	0.00	69.90	2	5,334	0.04%
2024/02/15	1	68.90	0	0.00	68.70	1	5,342	0.02%
2024/02/02	0	0.00	0.5	69.40	69.10	-0.5	5,451	-0.01%
2024/01/29	0.1	70.00	0	0.00	69.80	0.1	5,541	0.00%
2024/01/26	0.3	69.85	0	0.00	69.80	0.3	5,599	0.00%
2024/01/25	4	69.80	0	0.00	69.70	4	5,675	0.07%
2024/01/24	10.1	70.31	5	71.10	70.80	5.1	5,723	0.09%
2024/01/22	5	68.80	1	68.80	68.60	4	5,904	0.07%
2024/01/18	1	68.10	4	68.00	68.50	-3	6,091	-0.05%
2024/01/17	7	68.06	0	0.00	67.70	7	6,163	0.11%
2024/01/16	2	69.90	0	70.70	69.80	2	6,113	0.03%
2024/01/12	2	69.90	0	0.00	70.70	2	6,435	0.03%
2024/01/11	35	70.70	35	71.39	70.70	0	6,557	0.00%
2024/01/10	0.1	70.30	0	0.00	70.20	0.1	6,941	0.00%
2024/01/09	3	71.17	1	71.00	70.90	2	7,154	0.03%
2024/01/08	2	73.20	0	0.00	72.30	2	7,691	0.03%
2024/01/05	0	0.00	2	72.70	72.40	-2	8,913	-0.02%
2024/01/03	1	73.50	0	0.00	73.10	1	9,285	0.01%
2023/12/29	0	0.00	6	75.00	74.80	-6	9,295	-0.06%
2023/12/28	0	0.00	5	74.60	74.60	-5	9,415	-0.05%
2023/12/27	1	73.10	2	73.40	73.30	-1	9,442	-0.01%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/25	2	72.60	0	0.00	72.80	2	9,755	0.02%
2023/12/22	3	72.63	2	72.40	72.20	1	9,944	0.01%
2023/12/21	12	72.88	1	73.10	72.70	11	9,849	0.11%
2023/12/20	2	73.90	2	74.40	74.10	0	9,898	0.00%
2023/12/19	8	73.98	2	74.00	74.00	6	9,935	0.06%
2023/12/18	7	74.56	3	74.40	74.40	4	9,995	0.04%
2023/12/15	8	76.08	6	75.77	75.50	2	10,188	0.02%
2023/12/13	7	76.01	1	76.10	76.00	6	10,171	0.06%
2023/12/12	0	0.00	10	78.00	77.80	-10	10,053	-0.10%
2023/12/11	2	78.10	0	0.00	78.00	2	10,108	0.02%
2023/12/08	2.5	77.56	0	0.00	77.20	2.5	10,156	0.02%
2023/12/07	0.5	77.50	0	0.00	77.60	0.5	10,186	0.00%
2023/12/06	0	0.00	1	77.60	77.80	-1	10,240	-0.01%
2023/12/04	0	0.00	1	76.50	76.50	-1	10,336	-0.01%
2023/11/30	4	76.60	0	0.00	76.90	4	10,662	0.04%
2023/11/28	1	78.30	0	0.00	78.40	1	11,565	0.01%
2023/11/27	2	77.50	0	0.00	77.10	2	11,759	0.02%
2023/11/22	15	78.20	0	0.00	77.70	15	12,453	0.12%
2023/11/21	0	0.00	16	78.99	79.00	-16	12,370	-0.13%
2023/11/20	6	78.08	0	0.00	78.00	6	12,279	0.05%
2023/11/17	0	0.00	1	79.80	80.20	-1	12,116	-0.01%
2023/11/16	3	79.10	0	0.00	79.10	3	12,025	0.02%
2023/11/15	1	78.40	2	80.20	78.50	-1	11,968	-0.01%
2023/11/13	1	77.20	0	0.00	77.60	1	11,869	0.01%
2023/11/10	7	77.60	2	77.30	77.10	5	11,883	0.04%
2023/11/09	5	78.00	1	79.10	79.20	4	11,857	0.03%
2023/11/08	12	78.87	2	78.80	78.60	10	12,001	0.08%
2023/11/03	0	0.00	6	78.50	78.20	-6	12,143	-0.05%
2023/11/02	0.1	76.70	0	0.00	77.40	0.1	12,086	0.00%
2023/11/01	2	74.50	0	0.00	75.00	2	12,009	0.02%
2023/10/31	18.1	75.27	1	76.30	74.10	17.1	11,946	0.14%
2023/10/30	0	0.00	1	77.00	76.90	-1	11,861	-0.01%
2023/10/27	13	77.88	2	77.50	77.30	11	11,890	0.09%
2023/10/26	24.1	78.79	2	78.40	78.20	22.1	11,957	0.18%
2023/10/25	10	81.10	0	0.00	80.10	10	11,962	0.08%
2023/10/24	1	78.70	1	79.00	79.00	0	12,043	0.00%
2023/10/23	18	77.84	3	78.00	77.80	15	12,066	0.12%
2023/10/20	15.1	79.34	4	79.48	79.10	11.1	12,142	0.09%
2023/10/19	8	79.91	7	80.67	81.40	1	12,052	0.01%
2023/10/18	37.1	80.48	1	80.40	80.10	36.1	12,069	0.30%
2023/10/17	18.2	82.38	11	81.65	81.10	7.2	11,808	0.06%
2023/10/16	25	86.15	26	84.46	83.00	-1	11,705	-0.01%
2023/10/13	9	87.97	46.3	88.40	85.10	-37.3	11,340	-0.33%
2023/10/12	3	84.03	17	82.73	84.00	-14	10,331	-0.14%
2023/10/06	3	78.70	3	79.40	78.90	0	10,709	0.00%
2023/10/04	20.6	78.91	5	78.20	78.40	15.6	10,777	0.14%
2023/10/03	6.1	81.62	4	80.80	80.50	2.1	10,670	0.02%
2023/10/02	3	82.57	3	82.17	82.00	0	10,679	0.00%
2023/09/28	8.2	84.06	1	83.00	83.00	7.2	10,776	0.07%
2023/09/27	5	85.52	13	85.64	86.00	-8	10,746	-0.07%
2023/09/26	3	84.20	1	84.00	83.70	2	10,621	0.02%
2023/09/25	1	84.80	4	84.27	84.30	-3	10,678	-0.03%
2023/09/22	3	80.00	15	82.30	82.50	-12	10,638	-0.11%
2023/09/21	17.2	81.47	2	82.70	80.60	15.2	10,613	0.14%
2023/09/20	15	83.63	4	83.35	82.20	11	10,624	0.10%
2023/09/19	3	84.00	13	85.12	84.60	-10	10,450	-0.10%
2023/09/18	2	82.90	0	0.00	83.30	2	10,335	0.02%
2023/09/14	1	83.90	1	83.50	83.80	0	10,412	0.00%
2023/09/13	3	81.53	13	83.45	83.90	-10	10,425	-0.10%
2023/09/12	0	0.00	1	81.90	81.30	-1	10,631	-0.01%
2023/09/11	12	81.84	1	83.10	81.20	11	10,647	0.10%
2023/09/08	12	83.43	2	82.70	82.60	10	10,628	0.09%
2023/09/07	0	0.00	1	84.30	84.50	-1	10,632	-0.01%
2023/09/06	9	84.58	3	84.67	83.20	6	10,618	0.06%
2023/09/05	8	84.90	31	85.07	85.20	-23	10,593	-0.22%
2023/09/04	7	87.29	39	87.91	85.70	-32	10,510	-0.30%
2023/09/01	6	85.63	37	84.71	85.30	-31	9,982	-0.31%
2023/08/31	12	84.14	3	83.63	83.40	9	9,779	0.09%
2023/08/30	2	82.40	20	83.18	83.70	-18	9,882	-0.18%
2023/08/29	4	79.30	7	78.89	79.80	-3	9,712	-0.03%
2023/08/24	3	74.53	0	0.00	74.50	3	11,432	0.03%
2023/08/22	1	74.30	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0	0.00	0.1	75.40	75.40	-0.1	11,977	0.00%
2023/08/18	1	75.20	19.8	74.99	74.70	-18.8	12,263	-0.15%
2023/08/17	1	75.50	0	0.00	75.60	1	12,610	0.01%
2023/08/16	0	0.00	3	73.80	73.20	-3	12,960	-0.02%
2023/08/15	3	74.13	3	74.83	74.30	0	13,037	0.00%
2023/08/14	13	75.08	0	0.00	73.40	13	13,253	0.10%
2023/08/11	12.2	77.99	0	0.00	77.50	12.2	13,487	0.09%
2023/08/10	4	78.38	0	0.00	77.90	4	13,636	0.03%
2023/08/09	21	80.16	19	81.96	79.20	2	13,659	0.01%
2023/08/08	6.2	79.83	4	79.68	79.70	2.2	13,666	0.02%
2023/08/07	5	80.50	2	80.50	80.50	3	13,852	0.02%
2023/08/04	0	0.00	1	80.10	80.70	-1	13,957	-0.01%
2023/08/02	15	80.19	0	0.00	80.10	15	13,997	0.11%
2023/08/01	3	81.53	8	81.39	81.00	-5	13,969	-0.04%
2023/07/31	8	81.89	22	83.03	82.00	-14	13,957	-0.10%
2023/07/28	2	81.15	1	80.80	81.60	1	13,918	0.01%
2023/07/27	1	79.00	8	80.94	81.00	-7	13,982	-0.05%
2023/07/26	6	78.17	3	80.10	77.70	3	13,895	0.02%
2023/07/25	3	78.13	15	77.74	79.80	-12	13,936	-0.09%
2023/07/24	11	76.37	2	76.60	76.20	9	13,873	0.06%
2023/07/21	12	77.46	3	77.33	77.40	9	13,893	0.06%
2023/07/20	6	78.95	6	78.67	78.20	0	14,010	0.00%
2023/07/19	6	80.25	3	81.00	79.00	3	13,983	0.02%
2023/07/18	12	81.22	0	0.00	80.20	12	14,165	0.08%
2023/07/17	1	85.00	2.1	84.26	84.40	-1.1	14,604	-0.01%
2023/07/14	0.1	85.60	6	86.17	85.50	-5.9	15,027	-0.04%
2023/07/13	2	81.00	7	83.24	84.00	-5	15,484	-0.03%
2023/07/11	13	80.19	4	80.40	80.00	9	16,083	0.06%
2023/07/10	15	81.85	2	81.60	81.30	13	16,401	0.08%
2023/07/07	5	82.68	4	83.05	82.30	1	16,394	0.01%
2023/07/06	4	82.18	15	83.61	83.50	-11	16,360	-0.07%
2023/07/05	0	0.00	10	82.20	81.80	-10	16,184	-0.06%
2023/07/04	1	83.70	1	83.70	82.40	0	16,023	0.00%
2023/07/03	1	81.70	1	81.90	81.80	0	16,017	0.00%
2023/06/30	6	82.92	7	83.43	82.60	-1	15,975	-0.01%
2023/06/29	10	80.70	0	0.00	80.50	10	15,906	0.06%
2023/06/28	16	80.60	22	81.27	80.80	-6	15,888	-0.04%
2023/06/27	18	80.47	5	80.78	79.40	13	15,857	0.08%
2023/06/26	10	81.59	5	82.02	82.00	5	15,917	0.03%
2023/06/21	2	82.60	2.1	82.39	82.00	-0.1	16,007	0.00%
2023/06/20	7.1	82.80	6	83.53	83.10	1.1	16,009	0.01%
2023/06/16	15.5	86.15	1	84.70	83.70	14.5	16,268	0.09%
2023/06/15	0	0.00	1	87.90	87.70	-1	16,050	-0.01%
2023/06/14	3	87.33	3	87.80	87.40	0	16,092	0.00%
2023/06/13	4	88.05	1	88.00	87.10	3	16,261	0.02%
2023/06/12	5	87.42	3	87.37	86.80	2	16,486	0.01%
2023/06/09	1	86.30	1	88.00	87.80	0	16,587	0.00%
2023/06/08	12.3	87.31	21	88.10	87.10	-8.7	16,894	-0.05%
2023/06/07	3	89.17	6	89.82	89.70	-3	17,277	-0.02%
2023/06/06	16.3	88.54	7	89.39	88.50	9.3	17,427	0.05%
2023/06/05	25	92.43	3	91.30	90.60	22	17,463	0.13%
2023/06/02	22.3	89.85	6	90.55	90.60	16.3	17,273	0.09%
2023/06/01	34	91.24	49	92.72	89.60	-15	17,110	-0.09%
2023/05/31	30	86.83	4	87.00	87.60	26	16,730	0.16%
2023/05/30	25	86.53	27	88.00	86.60	-2	16,779	-0.01%
2023/05/29	1	82.90	2	83.35	82.80	-1	16,189	-0.01%
2023/05/26	5.2	82.95	5	82.60	82.20	0.2	16,720	0.00%
2023/05/25	4.4	84.15	12	84.47	83.40	-7.6	16,790	-0.05%
2023/05/24	4	83.50	9.8	84.35	85.30	-5.8	16,784	-0.03%
2023/05/23	4	83.85	4	84.40	83.70	0	16,779	0.00%
2023/05/22	3	83.33	22	83.56	84.20	-19	16,625	-0.11%
2023/05/19	2	81.20	1	80.50	80.40	1	16,605	0.01%
2023/05/18	1	80.70	3	81.87	81.80	-2	17,232	-0.01%
2023/05/17	0	0.00	3	81.73	81.10	-3	17,202	-0.02%
2023/05/16	1	77.40	2	78.80	79.60	-1	16,929	-0.01%
2023/05/15	1	77.20	1	76.90	76.70	0	16,975	0.00%
2023/05/12	14.2	77.63	1	76.00	78.30	13.2	17,522	0.08%
2023/05/11	14.2	77.63	1	76.00	75.90	13.2	17,605	0.07%
2023/05/10	1	78.70	1	78.30	79.10	0	17,858	0.00%
2023/05/09	6	77.27	1	77.10	77.10	5	18,040	0.03%
2023/05/08	7	78.00	0	0.00	78.10	7	18,373	0.04%
2023/05/05	1	78.10	1	77.50	77.40	0	19,117	0.00%
2023/05/04	3	76.93	2	77.65	77.80	1	20,127	0.00%
2023/05/03	6.2	78.49	2	78.35	77.60	4.2	20,629	0.02%
2023/05/02	2.3	81.03	2	80.95	80.00	0.3	21,995	0.00%
2023/04/28	4	81.25	3	80.70	80.60	1	22,329	0.00%
2023/04/27	3	79.87	4	80.83	80.50	-1	22,911	0.00%
2023/04/26	7	79.04	6	78.92	79.80	1	23,222	0.00%
2023/04/25	9	79.51	3	79.80	78.50	6	23,224	0.03%
2023/04/21	16	80.14	3	80.13	80.30	13	23,333	0.06%
2023/04/20	6	80.63	6	82.47	82.00	0	23,300	0.00%
2023/04/19	5.3	84.28	11	85.72	83.20	-5.7	23,430	-0.02%
2023/04/18	27	84.72	22	84.80	85.70	5	23,376	0.02%
2023/04/17	1	81.50	6	81.32	81.80	-5	22,746	-0.02%
2023/04/14	2	77.60	6	78.58	79.10	-4	22,664	-0.02%
2023/04/13	8	78.10	33	78.22	77.60	-25	22,469	-0.11%
2023/04/11	6	74.58	0	0.00	74.70	6	22,378	0.03%
2023/04/10	1	74.90	1	74.30	74.80	0	22,442	0.00%
2023/04/07	0	0.00	1	74.30	74.30	-1	22,682	0.00%
2023/04/06	2	73.45	3	73.70	73.70	-1	22,946	0.00%
2023/03/31	1	75.00	0	0.00	75.20	1	23,097	0.00%
2023/03/30	2	77.10	0	0.00	76.50	2	23,290	0.01%
2023/03/29	0	0.00	1	75.50	75.60	-1	23,597	0.00%
2023/03/27	2.2	76.48	0	0.00	75.50	2.2	24,251	0.01%
2023/03/24	16	78.49	14	78.06	78.80	2	24,380	0.01%
2023/03/23	4	77.10	12.1	76.93	77.50	-8.1	24,792	-0.03%
2023/03/22	1	76.90	4	78.10	76.40	-3	25,520	-0.01%
2023/03/21	6	78.33	21	77.53	77.30	-15	25,958	-0.06%
2023/03/20	1	76.10	1	75.40	75.80	0	26,583	0.00%
2023/03/17	1	74.70	2	74.70	75.70	-1	26,757	0.00%
2023/03/16	8	74.36	4	74.55	73.90	4	27,143	0.01%
2023/03/15	4	77.50	1	78.00	75.90	3	27,463	0.01%
2023/03/14	1	75.40	2	75.10	75.50	-1	27,639	0.00%
2023/03/13	5	74.88	3	73.93	76.00	2	27,805	0.01%
2023/03/10	4.4	72.77	1	72.40	72.40	3.4	28,035	0.01%
2023/03/09	8.1	77.13	2	75.50	76.00	6.1	28,440	0.02%
2023/03/08	7	77.53	4	77.45	77.60	3	29,589	0.01%
2023/03/07	2	79.40	7	79.20	79.20	-5	31,679	-0.02%
2023/03/06	12	78.74	2	79.05	79.00	10	32,545	0.03%
2023/03/03	6	78.05	3	78.60	78.10	3	33,580	0.01%
2023/03/02	28	79.03	14	78.74	78.80	14	33,809	0.04%
2023/03/01	12	82.18	12	82.20	81.60	0	34,331	0.00%
2023/02/24	17	82.72	23	81.16	81.30	-6	34,926	-0.02%
2023/02/23	3	78.17	13	79.24	80.00	-10	35,006	-0.03%
2023/02/22	11	78.42	2	78.95	78.10	9	35,078	0.03%
2023/02/21	4	81.10	4	81.18	80.90	0	35,210	0.00%
2023/02/20	14	79.91	2	80.30	80.60	12	35,453	0.03%
2023/02/17	2	80.20	3	80.63	80.00	-1	36,109	0.00%
2023/02/16	8	81.55	22	81.56	81.50	-14	36,232	-0.04%
2023/02/15	3	78.63	9	78.57	77.90	-6	35,580	-0.02%
2023/02/14	1	77.10	0	0.00	77.20	1	35,384	0.00%
2023/02/13	7	77.60	12	77.50	77.50	-5	35,365	-0.01%
2023/02/10	20	79.24	9	78.86	79.00	11	35,162	0.03%
2023/02/09	5.2	77.38	5	77.20	76.90	0.2	34,580	0.00%
2023/02/08	1	77.50	0	0.00	77.80	1	34,426	0.00%
2023/02/06	8.3	77.84	3	78.10	77.50	5.3	33,809	0.02%
2023/02/03	25	78.66	10	80.06	78.10	15	33,486	0.04%
2023/02/02	26.1	81.85	14	79.96	79.50	12.1	32,779	0.04%
2023/02/01	4	83.10	9	83.10	84.50	-5	31,891	-0.02%
2023/01/31	40	79.46	21.6	80.32	82.90	18.4	31,435	0.06%
2023/01/30	0	0.00	4	77.15	78.10	-4	30,031	-0.01%
2023/01/17	7	70.56	33.2	70.64	71.00	-26.2	29,893	-0.09%
2023/01/16	6	68.50	4	68.63	69.20	2	29,626	0.01%
2023/01/13	2	66.80	4	66.68	66.80	-2	29,718	-0.01%
2023/01/12	4	66.70	0	0.00	66.20	4	29,684	0.01%
2023/01/11	1	67.00	1	67.60	66.50	0	29,471	0.00%
2023/01/10	13	68.36	12	67.59	67.20	1	29,388	0.00%
2023/01/09	14	68.15	10	67.93	68.20	4	29,198	0.01%
2023/01/06	6	65.80	8	66.36	66.20	-2	28,481	-0.01%
2023/01/05	4	65.63	3.2	65.73	65.70	0.8	27,989	0.00%
2023/01/04	4	64.50	9	65.04	65.70	-5	27,698	-0.02%
2023/01/03	3	62.10	12	62.93	63.20	-9	27,350	-0.03%
2022/12/30	0	0.00	1	62.00	62.00	-1	27,175	0.00%
2022/12/28	3	61.93	3	61.73	61.60	0	26,892	0.00%
2022/12/27	4	62.18	0	0.00	61.90	4	26,747	0.01%
2022/12/26	11	60.00	0	0.00	61.10	11	26,468	0.04%
2022/12/23	2.2	59.73	2	59.10	59.10	0.2	26,197	0.00%
2022/12/22	11	59.91	2	60.60	59.70	9	25,954	0.03%
2022/12/21	6	61.03	2	61.25	60.00	4	25,720	0.02%
2022/12/20	11	62.02	1	65.40	61.40	10	25,370	0.04%
2022/12/19	2	64.70	2	63.90	64.20	0	24,857	0.00%
2022/12/16	14.2	64.37	1	63.90	64.10	13.2	24,654	0.05%
2022/12/15	12	68.01	11	67.04	66.50	1	24,382	0.00%
2022/12/14	12	67.24	15.5	66.98	66.80	-3.5	23,822	-0.01%
2022/12/13	2	65.95	12	65.04	65.00	-10	23,062	-0.04%
2022/12/12	18	66.08	11.6	65.62	66.60	6.4	22,467	0.03%
2022/12/09	0.7	62.27	1	62.30	62.30	-0.3	21,593	0.00%
2022/12/08	4	63.18	2	63.00	63.00	2	21,338	0.01%
2022/12/07	0.3	64.70	2	64.00	63.40	-1.7	20,901	-0.01%
2022/12/06	5	65.34	2	65.10	64.90	3	20,373	0.01%
2022/12/05	2	66.85	11	67.16	66.90	-9	19,893	-0.05%
2022/12/02	5	67.44	20	66.87	66.70	-15	19,576	-0.08%
2022/12/01	14	66.59	22	67.76	67.90	-8	18,949	-0.04%
2022/11/30	34	65.09	35	65.53	65.20	-1	18,126	-0.01%
2022/11/29	41	66.69	26	67.15	63.70	15	16,812	0.09%
2022/11/28	9.3	62.86	7	62.76	64.80	2.3	14,714	0.02%
2022/11/25	10	59.12	20	59.62	60.60	-10	14,089	-0.07%
2022/11/24	3	57.30	1	56.90	57.70	2	12,958	0.02%
2022/11/23	14	56.44	5	56.22	57.10	9	12,521	0.07%
2022/11/22	6	55.02	0	0.00	54.90	6	11,541	0.05%
2022/11/21	2	52.90	6	53.35	54.10	-4	10,587	-0.04%
2022/11/18	1	49.65	0	0.00	49.20	1	9,933	0.01%
2022/11/17	1	50.30	2	50.95	50.20	-1	9,704	-0.01%
2022/11/16	1	50.30	0	0.00	50.90	1	9,257	0.01%
2022/11/15	3	50.22	5	50.28	51.10	-2	8,791	-0.02%
2022/11/14	0	0.00	4	49.25	49.50	-4	7,961	-0.05%
2022/11/10	0	0.00	2	45.15	44.40	-2	7,462	-0.03%
2022/10/31	1	45.60	0	0.00	45.60	1	7,566	0.01%
2022/10/28	3	45.73	1	46.30	45.75	2	7,556	0.03%
2022/10/27	1	45.80	2	46.00	46.55	-1	7,447	-0.01%
2022/10/26	1	44.85	0	0.00	44.40	1	7,331	0.01%
2022/10/24	2	45.93	5	45.70	46.00	-3	6,936	-0.04%
2022/10/21	3	43.83	7	44.82	45.05	-4	6,516	-0.06%
2022/10/20	0.1	41.35	0	0.00	41.35	0.1	5,996	0.00%
2022/10/19	3	43.50	3	43.00	43.00	0	5,965	0.00%
2022/10/17	1	43.60	1	43.10	43.45	0	6,156	0.00%
2022/10/14	0	0.00	1	43.05	42.80	-1	6,177	-0.02%
2022/10/11	0.1	41.00	0	0.00	40.80	0.1	6,175	0.00%
2022/09/30	0.1	40.90	0	0.00	41.05	0.1	7,162	0.00%
2022/09/28	0	0.00	1	41.35	41.20	-1	7,355	-0.01%
2022/09/19	2	41.95	0	0.00	41.95	2	8,537	0.02%
2022/09/16	0.1	42.15	0	0.00	41.95	0.1	8,792	0.00%
2022/09/13	2	42.05	0	0.00	42.15	2	10,474	0.02%
2022/09/08	2	42.05	0	0.00	42.35	2	10,844	0.02%
2022/09/07	3	41.95	0	0.00	41.85	3	11,040	0.03%
2022/09/06	3.4	43.02	1	42.55	42.05	2.4	11,057	0.02%
2022/09/05	3.2	43.75	0	0.00	43.40	3.2	11,033	0.03%
2022/09/02	2.2	43.12	4	42.29	43.85	-1.8	11,015	-0.02%
2022/09/01	6	43.09	8	42.98	43.20	-2	10,804	-0.02%
2022/08/31	2	41.15	0	0.00	41.25	2	10,484	0.02%
2022/08/26	1	40.95	0	0.00	41.00	1	10,537	0.01%
2022/08/18	0	0.00	7	41.51	41.50	-7	10,867	-0.06%
2022/08/17	0	0.00	4	42.15	41.95	-4	10,930	-0.04%
2022/08/15	0	0.00	2	42.60	42.55	-2	10,870	-0.02%
2022/08/12	0	0.00	2	41.53	42.40	-2	10,881	-0.02%
2022/08/10	1	41.95	0	0.00	41.95	1	10,869	0.01%
2022/08/08	4	40.95	1	41.65	41.45	3	10,907	0.03%
2022/08/05	1	44.15	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1	42.90	0	0.00	43.25	1	10,610	0.01%
2022/07/29	3	45.57	1	45.75	45.75	2	10,334	0.02%
2022/07/27	0	0.00	1	46.15	46.20	-1	10,234	-0.01%
2022/07/25	0	0.00	1	45.80	45.80	-1	10,061	-0.01%
2022/07/22	5.2	45.53	0	0.00	45.95	5.2	9,867	0.05%
2022/07/21	4	46.88	0	0.00	46.95	4	9,614	0.04%
2022/07/20	6	47.87	1	48.00	47.50	5	9,444	0.05%
2022/07/18	2	47.63	1	48.30	48.50	1	9,321	0.01%
2022/07/15	5	47.88	0	0.00	48.00	5	9,207	0.05%
2022/07/14	0	0.00	2	49.20	49.00	-2	9,075	-0.02%
2022/07/13	2	48.00	3	48.68	49.00	-1	8,896	-0.01%
2022/07/12	2	46.70	3	46.43	46.90	-1	8,479	-0.01%
2022/07/11	0	0.00	1	45.90	46.10	-1	8,246	-0.01%
2022/07/08	3	44.35	0	0.00	44.70	3	8,045	0.04%
2022/07/07	0	0.00	3	43.00	43.70	-3	7,907	-0.04%
2022/07/05	1	45.10	0	0.00	44.50	1	7,651	0.01%
2022/07/04	2.1	44.60	0	0.00	44.40	2.1	7,573	0.03%
2022/07/01	2.1	45.59	0	0.00	44.40	2.1	7,468	0.03%
2022/06/29	0	0.00	21	47.41	47.50	-21	6,978	-0.30%
2022/06/28	0	0.00	1	48.60	48.35	-1	6,707	-0.01%
2022/06/27	26	49.30	5	50.00	50.20	21	6,443	0.33%
2022/06/23	1.2	49.92	1	51.20	50.50	0.2	5,800	0.00%
2022/06/22	1.3	49.66	12	49.82	49.10	-10.7	4,986	-0.21%
2022/06/21	10	48.00	15	48.55	49.75	-5	4,553	-0.11%
2022/06/20	0	0.00	27	44.62	45.30	-27	3,987	-0.68%
2022/06/17	1	45.95	0	0.00	46.10	1	3,770	0.03%
2022/06/16	7	46.34	8	46.39	45.80	-1	3,557	-0.03%
2022/06/14	2	44.25	0	0.00	44.80	2	3,285	0.06%
2022/06/13	0	0.00	1	46.10	45.40	-1	3,201	-0.03%
2022/06/09	2	45.03	0	0.00	45.20	2	3,089	0.06%
2022/06/08	4	44.46	20	44.35	44.35	-16	3,099	-0.52%
2022/06/07	2	44.55	0	0.00	44.35	2	3,070	0.07%
2022/06/01	20	45.65	3	46.30	45.80	17	2,937	0.58%
2022/05/31	0	0.00	54.6	44.00	44.45	-54.6	2,668	-2.05%
2022/05/26	1	43.40	0	0.00	43.15	1	2,442	0.04%
2022/05/25	0	0.00	7	42.71	43.15	-7	2,352	-0.30%
2022/05/19	1	41.15	0	0.00	42.20	1	2,270	0.04%
2022/05/16	0	0.00	5	41.50	42.00	-5	2,128	-0.23%
2022/04/27	5	39.50	0	0.00	39.60	5	1,972	0.25%
2022/04/21	0	0.00	5	41.50	41.10	-5	2,154	-0.23%
2022/04/11	0.1	39.45	0	0.00	39.10	0.1	2,555	0.00%
2022/03/16	5	39.00	0	0.00	39.00	5	3,028	0.17%
2022/03/10	10	40.30	0	0.00	40.30	10	2,959	0.34%
2022/02/24	5	41.15	0	0.00	40.70	5	3,250	0.15%
2022/01/24	0	41.05	0	0.00	41.35	0	4,453	0.00%
2022/01/18	0	0.00	1	42.80	42.75	-1	4,557	-0.02%
2022/01/17	0.3	43.10	5	43.35	43.10	-4.7	4,644	-0.10%
2022/01/14	5	43.60	0	0.00	43.55	5	4,736	0.11%
2022/01/13	1	43.55	0	0.00	43.45	1	4,898	0.02%
2022/01/12	0.3	42.60	0	0.00	42.60	0.3	4,951	0.01%
2022/01/11	0	0.00	5	42.80	42.75	-5	5,175	-0.10%
2022/01/06	1	43.15	0	0.00	43.60	1	5,794	0.02%
2022/01/05	5	43.50	0	0.00	43.55	5	5,988	0.08%
2022/01/04	0	0.00	5	43.15	43.25	-5	6,131	-0.08%
2022/01/03	5	42.80	6	42.74	42.85	-1	6,645	-0.02%
2021/12/27	2	41.90	0	0.00	42.00	2	7,032	0.03%
2021/12/21	1	41.60	0	0.00	41.80	1	7,547	0.01%
2021/12/14	5	41.10	0	0.00	41.10	5	9,503	0.05%
2021/11/26	0	0.00	35	41.64	41.60	-35	10,092	-0.35%
2021/11/24	0	0.00	4	43.05	42.80	-4	10,011	-0.04%
2021/11/23	10	43.95	0	0.00	43.15	10	9,994	0.10%
2021/11/22	14	44.08	0	0.00	44.05	14	9,908	0.14%
2021/11/19	0	0.00	80	43.56	43.30	-80	9,740	-0.82%
2021/11/18	0	0.00	3	43.10	43.10	-3	9,587	-0.03%
2021/11/17	4	43.35	4	43.50	43.40	0	9,523	0.00%
2021/11/16	1	43.35	4	43.05	43.35	-3	9,379	-0.03%
2021/11/12	3	41.40	1	41.80	41.85	2	9,137	0.02%
2021/11/11	1	41.05	0	0.00	40.80	1	9,095	0.01%
2021/11/03	0	0.00	3	41.45	41.40	-3	8,918	-0.03%
2021/11/02	5	41.90	0	0.00	41.50	5	8,965	0.06%
2021/11/01	3	41.30	1	41.05	41.35	2	8,871	0.02%
2021/10/27	1	42.20	2	42.35	42.25	-1	8,705	-0.01%
2021/10/26	0	0.00	2	42.38	42.40	-2	8,666	-0.02%
2021/10/25	0	0.00	3	42.50	42.70	-3	8,597	-0.03%
2021/10/22	0	0.00	5	42.40	42.20	-5	8,522	-0.06%
2021/10/21	0	0.00	5	42.92	43.10	-5	8,420	-0.06%
2021/10/20	5	41.40	0	0.00	41.40	5	8,208	0.06%
2021/10/19	2	42.90	30	41.90	41.90	-28	8,091	-0.35%
2021/10/18	4	43.36	3	42.93	42.15	1	7,879	0.01%
2021/10/15	2	43.60	1	43.05	44.25	1	7,551	0.01%
2021/10/14	10	43.70	11	43.01	42.95	-1	7,346	-0.01%
2021/10/13	0.5	42.85	0	0.00	43.65	0.5	7,244	0.01%
2021/10/12	0	0.00	5	43.73	42.70	-5	7,081	-0.07%
2021/10/08	48	44.28	4	43.79	44.20	44	6,883	0.64%
2021/10/07	2	42.43	5	42.21	43.05	-3	6,326	-0.05%
2021/10/06	10	41.32	6	42.00	42.15	4	6,118	0.07%
2021/10/05	0	0.00	15	40.20	40.30	-15	5,905	-0.25%
2021/10/04	6	40.86	1	41.05	40.60	5	5,852	0.09%
2021/10/01	0	0.00	4	40.50	40.25	-4	5,782	-0.07%
2021/09/30	1	42.40	0	0.00	42.70	1	5,642	0.02%
2021/09/29	32	42.25	0	0.00	42.00	32	5,550	0.58%
2021/09/28	0	0.00	2	42.75	42.80	-2	5,453	-0.04%
2021/09/27	49	44.36	1	43.70	43.10	48	5,411	0.89%
2021/09/24	8	43.64	0	0.00	44.00	8	5,138	0.16%
2021/09/23	3	43.80	5	43.48	43.80	-2	4,989	-0.04%
2021/09/22	12	44.52	4	43.83	43.70	8	4,756	0.17%
2021/09/17	22	42.55	23	43.78	43.95	-1	4,291	-0.02%
2021/09/16	20	41.39	16	41.03	41.15	4	3,610	0.11%
2021/09/15	1	40.20	0	0.00	40.30	1	3,399	0.03%
2021/08/26	1	37.40	0	0.00	37.45	1	3,367	0.03%
2021/08/24	2	37.00	0	0.00	36.95	2	3,388	0.06%
2021/07/27	0	0.00	2	40.95	40.40	-2	4,794	-0.04%
2021/07/12	0	0.00	0.8	42.30	42.50	-0.8	6,040	-0.01%
2021/07/08	0	0.00	1	42.05	42.00	-1	6,864	-0.01%
2021/07/05	1	43.00	4	43.50	42.80	-3	8,124	-0.04%
2021/06/29	0	0.00	3	42.50	42.30	-3	8,331	-0.04%
2021/06/18	0	0.00	1	40.75	40.50	-1	10,830	-0.01%
2021/06/17	0	0.00	2	40.10	40.20	-2	10,808	-0.02%
2021/05/28	0	0.00	1	39.65	39.70	-1	11,827	-0.01%
2021/05/27	2	38.70	0	0.00	38.80	2	11,868	0.02%
2021/05/26	1	39.30	0	0.00	39.80	1	11,895	0.01%
2021/05/18	2	37.40	0	0.00	38.85	2	12,797	0.02%
2021/05/17	2	36.00	0	0.00	36.00	2	12,762	0.02%
2021/05/12	5	39.35	0	0.00	38.10	5	12,478	0.04%
2021/05/07	4	42.45	4	42.93	42.90	0	12,358	0.00%
2021/05/05	4	40.95	0	0.00	40.40	4	12,720	0.03%
2021/04/28	0	0.00	4	45.30	45.15	-4	12,567	-0.03%
2021/04/27	1	45.65	0	0.00	45.60	1	12,645	0.01%
2021/04/22	1	45.80	0	0.00	44.35	1	12,901	0.01%
2021/04/21	2	46.80	2	46.68	46.50	0	12,842	0.00%
2021/04/20	14	47.35	10	46.95	47.85	4	12,734	0.03%
2021/04/15	1	45.60	0	0.00	45.55	1	12,884	0.01%
2021/04/14	1	47.90	0	0.00	47.20	1	12,794	0.01%
2021/04/13	2	46.75	3	46.85	46.80	-1	13,010	-0.01%
2021/04/12	1	45.35	4	46.06	46.30	-3	12,787	-0.02%
2021/04/09	3	44.85	4	44.84	44.70	-1	13,190	-0.01%
2021/04/07	2	43.85	0	0.00	43.95	2	13,403	0.01%
2021/04/06	0	0.00	2	44.10	44.00	-2	13,536	-0.01%
2021/04/01	1	44.00	1	43.95	44.45	0	14,220	0.00%
2021/03/31	3	43.97	6	43.93	44.05	-3	14,437	-0.02%
2021/03/30	3	43.53	8	43.31	43.35	-5	14,258	-0.04%
2021/03/26	15	43.99	7	43.79	43.25	8	14,084	0.06%
2021/03/25	54	46.18	62	46.17	45.10	-8	13,578	-0.06%
2021/03/24	14	45.58	6	44.53	46.65	8	12,788	0.06%
2021/03/23	0	0.00	5	42.90	42.45	-5	11,679	-0.04%
2021/03/19	0	0.00	2	42.05	42.10	-2	11,540	-0.02%
2021/03/18	2	43.00	3	43.95	42.80	-1	11,438	-0.01%
2021/03/17	0	0.00	1	43.15	43.30	-1	11,313	-0.01%
2021/03/09	1	42.15	5	42.65	42.85	-4	10,911	-0.04%
2021/03/08	1	43.00	0	0.00	42.10	1	10,839	0.01%
2021/03/04	1	42.25	3	41.50	41.60	-2	10,714	-0.02%
2021/03/02	0	0.00	100	42.00	41.20	-100	10,597	-0.94%
2021/02/26	2	41.83	0	0.00	41.65	2	10,553	0.02%
2021/02/25	3	43.07	2	42.70	42.60	1	10,566	0.01%
2021/02/24	2	41.60	0	0.00	41.40	2	10,518	0.02%
2021/02/22	0	0.00	5	42.92	42.90	-5	10,227	-0.05%
2021/02/19	6	43.48	1	42.05	43.70	5	10,159	0.05%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/04	1	40.35	0	0.00	40.35	1	9,982	0.01%
2021/01/29	0	0.00	1	41.10	40.90	-1	9,858	-0.01%
2021/01/28	11	42.14	0	0.00	41.35	11	9,789	0.11%
2021/01/27	1	42.85	1	42.80	43.20	0	9,589	0.00%
2021/01/25	1	41.80	0	0.00	41.95	1	9,225	0.01%
2021/01/22	0	0.00	21	41.48	43.20	-21	9,197	-0.23%
2021/01/21	1	41.65	0	0.00	40.95	1	9,061	0.01%
2021/01/19	0	0.00	10	43.05	43.05	-10	8,845	-0.11%
2021/01/18	0	0.00	1	44.15	43.55	-1	8,730	-0.01%
2021/01/15	20	44.38	0	0.00	42.75	20	8,578	0.23%
2021/01/14	101	44.82	0	0.00	44.30	101	8,366	1.21%	大買/鉅額交易
2021/01/13	0	0.00	2	44.95	44.45	-2	8,162	-0.02%
2021/01/12	1	45.70	1	45.20	43.95	0	8,071	0.00%
2021/01/11	1	47.20	1	46.50	46.80	0	7,913	0.00%
2021/01/08	2	47.85	2	47.75	46.55	0	7,853	0.00%
2021/01/07	0	0.00	4	48.74	48.00	-4	7,662	-0.05%
2021/01/06	23	49.07	17	50.75	49.00	6	7,415	0.08%
2021/01/05	11.5	49.09	5	49.44	48.85	6.5	6,700	0.10%
2021/01/04	23	49.28	22	50.23	50.90	1	6,279	0.02%
2020/12/31	11	45.71	20	45.01	46.90	-9	5,551	-0.16%
2020/12/30	0	0.00	2	43.00	42.85	-2	5,130	-0.04%
2020/12/29	1	42.00	3.9	42.17	42.20	-2.9	5,130	-0.06%
2020/12/28	22	43.13	0	0.00	43.50	22	4,966	0.44%
2020/12/25	1	40.25	10	39.23	41.05	-9	4,236	-0.21%
2020/12/23	0	0.00	5	37.30	37.20	-5	3,965	-0.13%
2020/12/16	0	0.00	1.6	37.10	37.50	-1.6	4,059	-0.04%
2020/12/15	0	0.00	0.3	36.60	36.50	-0.3	4,114	-0.01%
2020/12/11	0	0.00	3	36.75	36.80	-3	4,351	-0.07%
2020/12/07	1	37.55	0	0.00	37.65	1	4,911	0.02%
2020/12/02	1	38.20	0	0.00	38.55	1	5,096	0.02%
2020/11/27	5	38.71	0	0.00	39.35	5	5,360	0.09%
2020/11/26	2	39.18	0	0.00	39.20	2	5,594	0.04%
2020/11/25	0	0.00	4	39.43	39.50	-4	5,902	-0.07%
2020/11/24	5	39.01	0	0.00	38.75	5	6,017	0.08%
2020/11/23	8	40.00	0	0.00	40.10	8	6,060	0.13%
2020/11/20	0	0.00	1	40.05	40.05	-1	6,286	-0.02%
2020/11/19	2	38.95	0	0.00	38.90	2	6,314	0.03%
2020/11/10	0	0.00	1	35.25	35.05	-1	6,818	-0.01%
2020/11/09	0	0.00	1	34.25	34.50	-1	6,897	-0.01%
2020/11/06	2	34.05	0	0.00	34.00	2	7,052	0.03%
2020/11/04	0	0.00	0.3	35.15	35.15	-0.3	7,647	0.00%
2020/11/02	0	0.00	1	34.75	34.90	-1	7,806	-0.01%
2020/10/30	0.4	35.80	0	0.00	35.60	0.4	7,864	0.00%
2020/10/29	0	0.00	1	37.35	37.55	-1	7,849	-0.01%
2020/10/28	0	0.00	1	38.20	38.30	-1	7,917	-0.01%
2020/10/19	2	39.15	1	38.00	38.00	1	8,490	0.01%
2020/09/29	0	0.00	1	23.40	23.30	-1	8,629	-0.01%
2020/09/25	0	0.00	3	22.50	22.60	-3	8,961	-0.03%
2020/09/24	0	0.00	2	22.55	22.55	-2	8,931	-0.02%
2020/09/23	1	23.20	0	0.00	22.80	1	8,866	0.01%
2020/09/22	0	0.00	8	23.50	23.40	-8	8,809	-0.09%
2020/09/16	0	0.00	2	23.70	23.50	-2	8,958	-0.02%
2020/09/14	0	0.00	4	23.68	23.60	-4	9,023	-0.04%
2020/09/10	1	24.25	0	0.00	24.35	1	9,194	0.01%
2020/09/08	1	24.30	3	25.25	24.25	-2	9,286	-0.02%
2020/09/02	1	26.10	4	25.45	25.70	-3	9,787	-0.03%
2020/09/01	0	0.00	10	25.45	25.90	-10	10,242	-0.10%
2020/08/31	0	0.00	2	24.95	25.30	-2	10,258	-0.02%
2020/08/25	1	24.55	0	0.00	24.40	1	10,706	0.01%
2020/08/24	1	24.50	0	0.00	24.85	1	10,717	0.01%
2020/08/21	4	25.05	5	24.52	25.10	-1	10,745	-0.01%
2020/08/20	1	23.20	0	0.00	23.30	1	10,541	0.01%
2020/08/19	1	24.90	1	24.95	24.75	0	10,319	0.00%
2020/08/18	3	25.08	6	25.33	25.35	-3	10,271	-0.03%
2020/08/11	5	24.20	0	0.00	24.55	5	11,315	0.04%
2020/08/10	3	24.22	1	24.05	24.20	2	11,238	0.02%
2020/08/07	3	24.60	0	0.00	24.00	3	11,141	0.03%
2020/08/06	0	0.00	60	23.90	23.90	-60	10,896	-0.55%
2020/08/03	0	0.00	1	23.25	23.45	-1	10,766	-0.01%
2020/07/31	4	23.70	0	0.00	23.70	4	10,628	0.04%
2020/07/30	0	0.00	15	22.50	23.00	-15	10,275	-0.15%
2020/07/29	0	0.00	2	22.00	21.80	-2	10,056	-0.02%
2020/07/28	0	0.00	2	21.05	20.85	-2	10,052	-0.02%
2020/07/27	1	20.90	0	0.00	20.70	1	10,058	0.01%
2020/07/24	1	21.20	0	0.00	21.10	1	10,072	0.01%
2020/07/22	0	0.00	1	22.00	21.65	-1	10,037	-0.01%
2020/07/21	2	21.88	1	21.75	21.90	1	10,042	0.01%
2020/07/15	1	21.90	2	21.85	21.65	-1	10,074	-0.01%
2020/07/10	1	21.40	1	21.30	21.10	0	10,118	0.00%
2020/07/09	1	21.20	0	0.00	21.10	1	10,131	0.01%
2020/07/08	1	21.65	1	21.30	21.40	0	10,172	0.00%
2020/07/07	2	21.65	4	21.61	22.25	-2	10,259	-0.02%
2020/07/06	2	21.20	0	0.00	21.25	2	10,679	0.02%
2020/07/03	0	0.00	10	21.20	21.20	-10	11,003	-0.09%
2020/07/02	0	0.00	0.3	21.20	21.25	-0.3	11,299	0.00%
2020/06/23	0	0.00	1	22.45	22.15	-1	12,518	-0.01%
2020/06/22	1	22.55	0	0.00	22.55	1	12,531	0.01%
2020/06/19	1	22.70	2	22.63	22.50	-1	12,547	-0.01%
2020/06/18	2	22.58	3	22.90	22.50	-1	12,504	-0.01%
2020/06/17	2	22.98	0	0.00	22.90	2	12,471	0.02%
2020/06/12	0	0.00	40	22.30	22.25	-40	12,415	-0.32%
2020/06/11	1	23.90	6	23.46	22.70	-5	12,296	-0.04%
2020/06/09	5	24.05	0	0.00	23.85	5	12,160	0.04%
2020/06/08	0	0.00	3	23.47	23.20	-3	11,764	-0.03%
2020/06/05	1	22.10	3	22.30	22.30	-2	11,237	-0.02%
2020/06/04	3	22.13	16	22.35	22.35	-13	11,126	-0.12%
2020/05/26	0	0.00	1	20.25	19.90	-1	10,745	-0.01%
2020/05/25	1	20.25	0	0.00	20.25	1	10,725	0.01%
2020/05/21	2	20.55	2	20.55	20.60	0	10,663	0.00%
2020/05/20	2	20.33	21	19.92	20.35	-19	10,541	-0.18%
2020/05/19	6	19.16	4.4	19.11	19.70	1.6	10,116	0.02%
2020/05/18	1	18.25	2	17.98	17.95	-1	9,692	-0.01%
2020/05/12	0	0.00	2	16.65	16.75	-2	9,612	-0.02%
2020/05/11	2	17.00	0	0.00	16.90	2	9,800	0.02%
2020/05/08	1	16.30	0	0.00	16.35	1	10,006	0.01%
2020/05/07	0.1	16.45	0	0.00	16.45	0.1	10,091	0.00%
2020/04/30	0.2	17.45	2	17.68	17.40	-1.8	10,060	-0.02%
2020/04/29	6	17.53	0	0.00	17.55	6	9,996	0.06%
2020/04/17	0	0.00	1	18.35	17.80	-1	9,427	-0.01%
2020/04/16	1	18.15	0	0.00	18.20	1	9,317	0.01%
2020/04/15	1	18.50	1	18.45	18.35	0	9,244	0.00%
2020/04/14	2	18.63	2	18.40	18.45	0	9,153	0.00%
2020/04/10	5	19.10	5	18.90	18.75	0	8,882	0.00%
2020/04/09	8	18.63	2	19.10	18.50	6	8,637	0.07%
2020/04/08	0	0.00	10	18.10	18.15	-10	7,968	-0.13%
2020/04/06	1	15.10	1	15.35	15.55	0	7,210	0.00%
2020/04/01	0	0.00	5	14.90	14.85	-5	6,853	-0.07%
2020/03/31	11	14.76	2	14.75	14.70	9	6,443	0.14%
2020/03/27	20	16.75	0	0.00	16.30	20	5,786	0.35%
2020/03/26	0	0.00	30	16.60	16.65	-30	5,713	-0.53%
2020/03/25	20	15.40	0	0.00	15.50	20	5,625	0.36%
2020/03/20	15	15.12	0	0.00	15.15	15	5,562	0.27%
2020/03/19	20	14.50	0	0.00	14.50	20	5,495	0.36%
2020/03/12	10	18.80	3	19.05	18.60	7	5,023	0.14%
2020/03/10	0	0.00	2	20.15	20.35	-2	4,867	-0.04%
2020/03/09	13	19.99	0	0.00	20.10	13	4,794	0.27%
2020/03/06	1	20.60	0	0.00	20.35	1	4,655	0.02%
2020/03/02	2	20.75	0	0.00	20.30	2	4,305	0.05%
2020/02/27	0	0.00	2	20.98	20.40	-2	4,172	-0.05%
2020/02/26	2	21.25	0	0.00	21.55	2	4,034	0.05%
2020/02/24	3	20.95	0	0.00	20.95	3	3,775	0.08%
2020/02/11	10	19.65	0	0.00	19.65	10	3,040	0.33%
2020/01/30	0	0.00	10	18.35	17.95	-10	2,238	-0.45%
2020/01/16	0	0.00	10	19.15	19.10	-10	2,143	-0.47%
2020/01/07	0	0.00	1	19.05	19.00	-1	2,321	-0.04%
2020/01/03	0	0.00	5	19.60	19.50	-5	2,391	-0.21%
2019/12/31	1	19.50	0	0.00	19.55	1	2,389	0.04%
2019/12/25	20	19.40	0	0.00	19.40	20	2,468	0.81%
2019/12/17	20	19.28	21	19.54	19.75	-1	2,559	-0.04%
2019/12/12	0	0.00	5	19.10	19.10	-5	2,834	-0.18%
2019/10/22	10	19.75	0	0.00	19.80	10	4,970	0.20%
2019/09/17	12	20.92	10	20.55	20.10	2	6,676	0.03%
2019/09/11	10	20.91	8	21.10	20.95	2	6,892	0.03%
2019/09/09	0	0.00	35	21.70	21.35	-35	6,974	-0.50%
2019/09/04	30	20.85	0	0.00	20.90	30	7,295	0.41%
2019/09/02	5	20.85	0	0.00	20.95	5	7,566	0.07%
2019/08/30	0	0.00	4	21.05	20.90	-4	7,736	-0.05%
2019/08/15	0	0.00	6	21.30	21.10	-6	10,583	-0.06%
2019/07/29	0	0.00	7	24.12	24.45	-7	11,611	-0.06%
2019/07/26	7	23.65	23	23.86	23.90	-16	11,344	-0.14%
2019/07/23	13	22.72	3	22.55	22.55	10	10,920	0.09%
2019/07/17	2	23.50	0	0.00	23.45	2	10,646	0.02%
2019/07/15	5	23.92	0	0.00	23.90	5	10,573	0.05%
2019/07/11	3	24.05	0	0.00	23.95	3	10,325	0.03%
2019/07/10	3	23.85	73	23.82	23.85	-70	10,321	-0.68%
2019/07/08	5	23.45	5	23.70	23.60	0	10,552	0.00%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/02	0	0.00	2	23.45	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	2	23.33	23.25	-2	10,231	-0.02%
2019/06/28	0	0.00	4	22.70	22.80	-4	10,096	-0.04%
2019/06/27	3	22.82	0	0.00	22.80	3	10,070	0.03%
2019/06/21	1	22.20	0	0.00	22.05	1	9,757	0.01%
2019/06/20	0	0.00	1	21.95	22.15	-1	9,569	-0.01%
2019/06/17	1	21.55	0	0.00	21.45	1	9,199	0.01%
2019/06/14	2	21.70	0	0.00	21.80	2	9,094	0.02%
2019/06/11	0	0.00	1	22.60	22.60	-1	8,623	-0.01%
2019/06/04	1	23.10	1	23.35	23.10	0	7,985	0.00%
2019/06/03	6	23.98	6	23.55	23.25	0	7,805	0.00%
2019/05/29	31	24.59	13	24.13	24.00	18	7,142	0.25%
2019/05/28	1	24.00	5	24.00	23.55	-4	6,501	-0.06%
2019/05/27	12	23.71	11	23.69	23.95	1	6,045	0.02%
2019/05/22	0	0.00	10	22.65	22.55	-10	5,186	-0.19%
2019/05/21	10	22.05	5	22.15	22.25	5	4,989	0.10%
2019/05/20	10	22.35	0	0.00	22.50	10	4,829	0.21%
2019/05/17	33	22.05	2	21.25	22.15	31	4,370	0.71%
2019/05/16	2	20.35	0	0.00	20.50	2	3,649	0.05%
2019/05/15	2	20.05	0	0.00	20.30	2	3,246	0.06%
2019/05/14	0	0.00	1	20.10	20.20	-1	3,131	-0.03%
2019/05/08	0	0.00	2	19.25	19.25	-2	2,830	-0.07%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/09	4	20.25	4	20.45	20.60	0	2,251	0.00%
2019/03/29	2	19.90	0	0.00	19.45	2	2,083	0.10%
2019/03/28	0	0.00	14	19.99	19.90	-14	2,029	-0.69%
2019/03/22	2	18.95	0	0.00	18.95	2	2,036	0.10%
2019/03/07	10	18.80	0	0.00	18.65	10	4,050	0.25%
2019/02/15	0	0.00	5	18.75	18.65	-5	4,083	-0.12%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/01/28	0	0.00	50	18.54	18.55	-50	4,040	-1.24%
2019/01/16	20	18.05	0	0.00	18.00	20	4,149	0.48%
2019/01/09	30	18.05	0	0.00	17.90	30	4,206	0.71%
2018/12/18	5	19.35	0	0.00	19.35	5	4,449	0.11%
2018/12/12	0	0.00	13	19.94	20.10	-13	4,143	-0.31%
2018/12/07	6	20.38	0	0.00	20.05	6	4,060	0.15%
2018/12/06	0	0.00	1	20.45	20.05	-1	3,944	-0.03%
2018/12/05	8	20.92	0	0.00	21.00	8	3,702	0.22%
2018/12/04	20	18.78	20	19.40	20.00	0	2,803	0.00%
2018/10/16	10	19.00	0	0.00	19.10	10	2,604	0.38%
2018/10/11	18	19.64	0	0.00	19.65	18	2,494	0.72%
2018/10/08	0	0.00	5	20.80	20.70	-5	2,408	-0.21%
2018/10/05	5	20.90	0	0.00	20.75	5	2,396	0.21%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	1	21.10	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	2	20.95	21.05	-2	3,092	-0.06%
2018/08/27	0	0.00	4	20.68	20.60	-4	3,123	-0.13%
2018/08/23	0	0.00	4	20.50	20.60	-4	3,189	-0.13%
2018/08/22	4	20.45	0	0.00	20.45	4	3,234	0.12%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/15	2	20.50	0	0.00	20.55	2	3,319	0.06%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/10	2	21.25	0	0.00	21.15	2	3,482	0.06%
2018/08/07	10	21.05	0	0.00	21.05	10	3,681	0.27%
2018/08/02	0	0.00	24	21.20	21.20	-24	3,905	-0.61%
2018/08/01	24	21.39	0	0.00	21.40	24	3,874	0.62%
2018/07/30	0	0.00	8	21.05	21.10	-8	3,785	-0.21%
2018/07/27	1	21.10	0	0.00	21.05	1	3,781	0.03%
2018/07/26	2	21.10	0	0.00	21.10	2	3,773	0.05%
2018/07/25	0	0.00	12	21.15	21.15	-12	3,767	-0.32%
2018/07/04	5	20.75	0	0.00	20.85	5	3,666	0.14%
2018/06/25	0	0.00	20	21.84	21.75	-20	3,444	-0.58%
2018/06/22	50	21.80	0	0.00	22.15	50	3,429	1.46%
2018/06/13	0	0.00	2	22.75	22.75	-2	2,950	-0.07%
2018/06/04	10	23.37	0	0.00	23.35	10	2,873	0.35%
2018/05/24	3	23.80	0	0.00	23.55	3	2,911	0.10%
2018/05/17	65	24.10	0	0.00	24.05	65	2,626	2.47%
2018/05/16	4	23.93	0	0.00	23.80	4	2,492	0.16%
2018/04/11	3	22.90	0	0.00	22.80	3	2,683	0.11%
2018/04/09	0	0.00	3	22.50	22.65	-3	2,728	-0.11%
2018/03/20	30	23.30	0	0.00	23.25	30	3,079	0.97%
2018/02/07	13	22.60	0	0.00	22.45	13	5,162	0.25%
2018/01/31	0	0.00	10	23.60	23.75	-10	5,145	-0.19%
2018/01/23	20	24.20	0	0.00	23.90	20	5,106	0.39%
2018/01/22	10	23.60	0	0.00	23.75	10	5,034	0.20%
2018/01/04	0	0.00	3	23.55	23.40	-3	4,916	-0.06%