裕隆 (2201)-元富-敦南券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/11/22	0	0.00	2	57.50	57.20	-2	3,275	-0.06%
2024/11/20	2	56.50	1	57.00	57.40	1	3,235	0.03%
2024/11/14	1	55.00	0	0.00	54.10	1	3,254	0.03%
2024/11/13	5	54.00	0	0.00	55.80	5	3,218	0.16%
2024/11/11	1	55.90	0	0.00	56.30	1	3,138	0.03%
2024/11/08	0.4	57.60	0	0.00	56.20	0.4	3,129	0.01%
2024/11/06	0	0.00	9	56.80	56.80	-9	3,155	-0.29%
2024/11/04	0	0.00	5	57.70	57.20	-5	3,331	-0.15%
2024/10/28	5	58.70	0	0.00	59.00	5	3,540	0.14%
2024/10/24	0	0.00	1	57.60	57.70	-1	3,515	-0.03%
2024/10/23	0	0.00	1	57.40	58.00	-1	3,497	-0.03%
2024/10/22	0.4	57.50	1.5	57.57	57.90	-1.1	3,487	-0.03%
2024/10/21	2	55.80	0	0.00	56.80	2	3,529	0.06%
2024/10/18	0	0.00	1	56.60	56.50	-1	3,567	-0.03%
2024/10/17	0	0.00	1	57.20	56.90	-1	3,604	-0.03%
2024/10/16	0.1	55.90	0.1	55.83	56.00	0	3,620	0.00%
2024/10/15	2	56.50	0.2	56.80	56.40	1.8	3,606	0.05%
2024/10/11	0	0.00	1	58.20	57.50	-1	3,593	-0.03%
2024/10/09	0.1	58.20	15	58.50	57.70	-14.9	3,634	-0.41%
2024/10/08	0.2	59.45	0	0.00	59.00	0.2	3,624	0.01%
2024/10/07	1	59.50	0	0.00	60.40	1	3,705	0.03%
2024/10/04	3	60.23	0	0.00	59.60	3	3,720	0.08%
2024/10/01	2	60.20	15	59.71	59.80	-13	3,695	-0.35%
2024/09/30	5	59.70	0	0.00	60.00	5	3,694	0.14%
2024/09/27	20	59.29	0.1	59.00	60.10	19.9	3,731	0.53%
2024/09/26	0	0.00	0	58.50	58.00	0	3,740	0.00%
2024/09/25	1	58.20	40	58.10	58.40	-39	3,743	-1.04%
2024/09/24	0.1	56.73	0	0.00	56.40	0.1	3,780	0.00%
2024/09/23	0	56.90	1	58.00	57.50	-1	3,837	-0.03%
2024/09/20	1	56.00	2	56.50	56.50	-1	3,765	-0.03%
2024/09/18	4	56.88	0	0.00	55.90	4	3,740	0.11%
2024/09/13	3	53.00	1	52.70	52.60	2	3,582	0.06%
2024/09/10	0	0.00	1.3	51.03	50.60	-1.3	3,670	-0.03%
2024/09/06	0.1	51.50	0	0.00	51.60	0.1	3,740	0.00%
2024/09/04	1	50.90	0	0.00	50.60	1	3,869	0.03%
2024/08/26	1	55.00	0	0.00	55.00	1	4,290	0.02%
2024/08/21	15	55.03	0	0.00	55.00	15	4,450	0.34%
2024/08/16	20	55.00	0	0.00	54.80	20	4,429	0.45%
2024/08/14	0.1	54.80	0	0.00	54.90	0.1	4,462	0.00%
2024/08/13	1	53.80	9	54.13	53.80	-8	4,467	-0.18%
2024/08/12	8	54.30	0	0.00	54.30	8	4,559	0.18%
2024/08/06	1	53.30	5	52.10	53.10	-4	4,893	-0.08%
2024/08/05	4	53.30	5	53.30	53.30	-1	5,009	-0.02%
2024/08/02	2	59.45	0	0.00	59.20	2	5,105	0.04%
2024/07/29	0.4	62.20	2	61.40	61.40	-1.6	5,783	-0.03%
2024/07/23	3	62.40	0	0.00	62.40	3	5,886	0.05%
2024/07/22	1	61.00	0	0.00	60.50	1	5,880	0.02%
2024/07/19	5	62.10	50	62.00	62.90	-45	5,809	-0.77%
2024/07/18	0	0.00	4	64.30	64.20	-4	5,750	-0.07%
2024/07/17	4.4	65.55	4	65.65	64.80	0.4	5,758	0.01%
2024/07/16	0	0.00	4	65.10	65.40	-4	5,796	-0.07%
2024/07/12	0	64.80	0	0.00	64.80	0	6,021	0.00%
2024/07/11	3.3	65.25	9	64.50	64.60	-5.7	6,057	-0.09%
2024/07/09	3.1	63.41	0	0.00	63.20	3.1	6,113	0.05%
2024/07/08	17	65.54	0	0.00	65.20	17	6,010	0.28%
2024/07/04	1	66.00	0	0.00	65.80	1	5,989	0.02%
2024/07/02	6	66.00	0	0.00	65.50	6	6,111	0.10%
2024/06/26	1	68.70	0	0.00	68.50	1	5,902	0.02%
2024/06/20	1	70.00	2	70.00	70.30	-1	5,896	-0.02%
2024/06/13	2	69.00	0	0.00	68.60	2	5,877	0.03%
2024/06/12	5	70.20	1	69.70	69.40	4	5,854	0.07%
2024/06/11	4.2	71.56	1	71.60	70.70	3.2	5,791	0.06%
2024/06/07	1	71.20	1	71.00	71.20	0	5,799	0.00%
2024/06/06	1	69.80	1	69.90	69.80	0	5,943	0.00%
2024/06/05	0.5	71.08	1	72.00	70.40	-0.5	5,912	-0.01%
2024/06/04	0.3	71.24	0	0.00	70.50	0.3	5,942	0.01%
2024/06/03	1	70.60	0	0.00	70.40	1	5,936	0.02%
2024/05/31	0.7	71.27	0	0.00	70.50	0.7	5,926	0.01%
2024/05/30	2	70.50	0.5	70.68	70.10	1.5	5,896	0.03%
2024/05/29	2.6	72.16	0	0.00	71.50	2.6	5,871	0.04%
2024/05/28	1	71.70	0	0.00	71.40	1	5,829	0.02%
2024/05/27	4	71.73	1	72.10	71.70	3	5,833	0.05%
2024/05/23	3	70.63	2	70.80	70.50	1	5,814	0.02%
2024/05/22	0.5	71.10	2	71.20	70.90	-1.5	5,831	-0.03%
2024/05/21	1	70.70	0	0.00	70.50	1	5,838	0.02%
2024/05/20	1	71.40	3	72.00	71.30	-2	5,829	-0.03%
2024/05/16	1	71.50	0	0.00	71.80	1	5,938	0.02%
2024/05/15	10	72.30	0	0.00	71.40	10	5,893	0.17%
2024/05/14	2	71.90	0	0.00	71.60	2	5,851	0.03%
2024/05/13	1	72.50	0	0.00	72.50	1	5,807	0.02%
2024/05/10	1	71.50	1	73.00	73.10	0	5,750	0.00%
2024/05/09	12	74.98	10	75.90	75.00	2	5,542	0.04%
2024/05/08	1.2	73.80	2	74.60	76.30	-0.8	5,340	-0.01%
2024/05/07	5	73.26	27	72.05	73.80	-22	5,104	-0.43%
2024/05/06	7	73.79	8	74.20	73.60	-1	4,986	-0.02%
2024/05/03	3	71.37	6	72.62	73.70	-3	4,803	-0.06%
2024/04/29	8.3	68.97	2	68.85	69.30	6.3	4,426	0.14%
2024/04/26	2.2	67.93	0	0.00	67.50	2.2	4,348	0.05%
2024/04/23	3	68.10	0	0.00	67.50	3	4,493	0.07%
2024/04/22	2.3	68.01	0	0.00	67.80	2.3	4,508	0.05%
2024/04/19	0	0.00	3	66.80	66.90	-3	4,450	-0.07%
2024/04/18	1	66.80	2	69.60	69.30	-1	4,372	-0.02%
2024/04/16	4	67.80	10	67.60	67.40	-6	4,327	-0.14%
2024/04/15	0.1	69.50	1	69.50	69.30	-0.9	4,331	-0.02%
2024/04/12	1	69.00	4	69.30	69.00	-3	4,315	-0.07%
2024/04/11	0	0.00	8	69.13	69.30	-8	4,321	-0.19%
2024/04/09	6	69.40	0	0.00	69.10	6	4,375	0.14%
2024/04/08	10.2	69.84	5	68.78	70.00	5.2	4,361	0.12%
2024/04/03	2	66.65	0	0.00	66.70	2	4,271	0.05%
2024/04/02	1	67.80	2	67.70	67.80	-1	4,291	-0.02%
2024/04/01	0.1	68.60	0	0.00	68.30	0.1	4,275	0.00%
2024/03/28	0	0.00	1	68.20	68.20	-1	4,347	-0.02%
2024/03/26	1	67.10	2	67.40	67.10	-1	4,634	-0.02%
2024/03/25	1	68.80	2	68.75	68.10	-1	4,637	-0.02%
2024/03/22	0	0.00	3	68.20	68.30	-3	4,690	-0.06%
2024/03/21	2	67.80	0	0.00	67.80	2	4,792	0.04%
2024/03/20	2	67.65	6	68.13	67.70	-4	4,949	-0.08%
2024/03/19	3	68.73	7	68.49	68.30	-4	4,983	-0.08%
2024/03/18	2.7	69.38	0	0.00	69.50	2.7	5,136	0.05%
2024/03/15	5	69.78	5	69.40	68.50	0	5,158	0.00%
2024/03/14	2	69.95	3	69.90	69.80	-1	5,161	-0.02%
2024/03/13	3	71.13	2	70.30	69.70	1	5,145	0.02%
2024/03/12	10.1	70.45	6	71.48	71.90	4.1	5,096	0.08%
2024/03/11	0	0.00	6	67.10	67.60	-6	4,959	-0.12%
2024/03/08	3	67.80	8.5	68.02	67.10	-5.5	4,948	-0.11%
2024/03/07	1.2	69.08	0	0.00	68.90	1.2	4,864	0.02%
2024/03/06	0.1	70.70	0	0.00	70.10	0.1	4,820	0.00%
2024/03/05	0.3	70.72	0	0.00	70.40	0.3	4,945	0.01%
2024/03/04	0.3	70.40	0	0.00	70.80	0.3	4,943	0.01%
2024/03/01	0.1	71.00	0	0.00	70.70	0.1	4,936	0.00%
2024/02/27	0	0.00	1	69.40	69.40	-1	4,902	-0.02%
2024/02/26	3	70.60	0	0.00	70.60	3	4,906	0.06%
2024/02/23	10	71.60	10	71.20	71.20	0	4,978	0.00%
2024/02/21	20	71.40	20	70.80	70.80	0	5,195	0.00%
2024/02/20	5	71.60	0	0.00	70.90	5	5,293	0.09%
2024/02/19	6	71.98	3	71.70	72.20	3	5,303	0.06%
2024/02/16	0	0.00	1	69.80	69.90	-1	5,334	-0.02%
2024/02/05	1	68.20	0	0.00	69.30	1	5,354	0.02%
2024/02/02	1	69.50	0	0.00	69.10	1	5,451	0.02%
2024/02/01	0.2	70.20	0	0.00	70.70	0.2	5,480	0.00%
2024/01/30	2	69.80	0	0.00	69.60	2	5,522	0.04%
2024/01/26	1	70.00	1	69.70	69.80	0	5,599	0.00%
2024/01/25	1	69.70	0	0.00	69.70	1	5,675	0.02%
2024/01/24	31	70.94	30.1	70.80	70.80	0.9	5,723	0.02%
2024/01/23	0	0.00	0.1	69.46	69.60	-0.1	5,865	0.00%
2024/01/22	1	68.70	27	68.77	68.60	-26	5,904	-0.44%
2024/01/19	15	69.13	34	68.95	69.10	-19	6,009	-0.32%
2024/01/18	0	0.00	1	68.10	68.50	-1	6,091	-0.02%
2024/01/17	0	0.00	60	68.77	67.70	-60	6,163	-0.97%
2024/01/16	12	69.98	0	0.00	69.80	12	6,113	0.20%
2024/01/15	0	0.00	1	70.80	70.90	-1	6,215	-0.02%
2024/01/12	0	0.00	1	70.10	70.70	-1	6,435	-0.02%
2024/01/11	1	71.40	20	71.00	70.70	-19	6,557	-0.29%
2024/01/10	0.2	70.20	26.4	69.71	70.20	-26.3	6,941	-0.38%
2024/01/09	12	71.08	4	71.00	70.90	8	7,154	0.11%
2024/01/08	0	0.00	20	72.95	72.30	-20	7,691	-0.26%
2024/01/05	2.1	72.27	3	72.33	72.40	-0.9	8,913	-0.01%
2024/01/04	31	72.77	0.3	72.90	72.60	30.7	9,230	0.33%
2024/01/03	41	73.73	0	0.00	73.10	41	9,285	0.44%
2024/01/02	41	75.25	1	74.80	74.80	40	9,265	0.43%
2023/12/29	1	75.30	2	75.05	74.80	-1	9,295	-0.01%
2023/12/28	1.1	73.95	2	73.80	74.60	-0.9	9,415	-0.01%
2023/12/27	5	73.40	6	73.25	73.30	-1	9,442	-0.01%
2023/12/26	0	0.00	2	73.00	72.70	-2	9,545	-0.02%
2023/12/25	0	0.00	4	73.20	72.80	-4	9,755	-0.04%
2023/12/22	4	72.83	9	73.19	72.20	-5	9,944	-0.05%
2023/12/21	8	72.78	2	72.60	72.70	6	9,849	0.06%
2023/12/20	2	74.25	1	74.20	74.10	1	9,898	0.01%
2023/12/19	3	73.93	0	0.00	74.00	3	9,935	0.03%
2023/12/18	2	75.00	0	0.00	74.40	2	9,995	0.02%
2023/12/15	4	75.73	0	0.00	75.50	4	10,188	0.04%
2023/12/14	0.1	77.00	0	0.00	77.30	0.1	10,213	0.00%
2023/12/13	1	76.40	0	0.00	76.00	1	10,171	0.01%
2023/12/12	1	78.60	0	0.00	77.80	1	10,053	0.01%
2023/12/11	0	0.00	1	78.10	78.00	-1	10,108	-0.01%
2023/12/07	1.2	77.65	1	77.40	77.60	0.2	10,186	0.00%
2023/12/06	1.1	78.17	0	0.00	77.80	1.1	10,240	0.01%
2023/12/01	1	76.90	0	0.00	77.10	1	10,458	0.01%
2023/11/30	3	76.43	3	76.77	76.90	0	10,662	0.00%
2023/11/28	0.2	78.00	0	0.00	78.40	0.2	11,565	0.00%
2023/11/27	1.2	78.07	0	0.00	77.10	1.2	11,759	0.01%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	0.1	77.80	0	0.00	77.70	0.1	12,453	0.00%
2023/11/21	1	79.00	0	0.00	79.00	1	12,370	0.01%
2023/11/20	0.1	78.50	8	79.29	78.00	-7.9	12,279	-0.06%
2023/11/17	15.3	80.12	5	80.10	80.20	10.3	12,116	0.09%
2023/11/16	0	0.00	1	79.30	79.10	-1	12,025	-0.01%
2023/11/15	13	79.10	12	79.93	78.50	1	11,968	0.01%
2023/11/14	12	77.16	0	0.00	77.90	12	11,858	0.10%
2023/11/13	5	77.00	15	77.47	77.60	-10	11,869	-0.08%
2023/11/10	15	77.86	5	78.20	77.10	10	11,883	0.08%
2023/11/09	0.1	79.00	1	79.20	79.20	-0.9	11,857	-0.01%
2023/11/08	0.2	79.09	0	0.00	78.60	0.2	12,001	0.00%
2023/11/07	4	79.25	3	78.90	79.10	1	12,008	0.01%
2023/11/06	6.5	78.92	0	0.00	78.80	6.5	12,036	0.05%
2023/11/03	5	78.10	11	78.45	78.20	-6	12,143	-0.05%
2023/11/02	0.5	77.40	2	77.25	77.40	-1.5	12,086	-0.01%
2023/11/01	0	0.00	1	74.70	75.00	-1	12,009	-0.01%
2023/10/31	8.5	75.52	2	75.20	74.10	6.5	11,946	0.05%
2023/10/30	2.2	76.84	0	0.00	76.90	2.2	11,861	0.02%
2023/10/27	2.1	78.22	5	77.38	77.30	-2.9	11,890	-0.02%
2023/10/26	12.2	78.75	0	0.00	78.20	12.2	11,957	0.10%
2023/10/25	13.1	80.91	7	81.01	80.10	6.1	11,962	0.05%
2023/10/24	5	78.70	6	78.00	79.00	-1	12,043	-0.01%
2023/10/23	4.2	78.17	0	0.00	77.80	4.2	12,066	0.03%
2023/10/20	32.5	79.50	34	78.97	79.10	-1.5	12,142	-0.01%
2023/10/19	54	80.29	38	80.21	81.40	16	12,052	0.13%
2023/10/18	29.2	81.11	66	82.48	80.10	-36.8	12,069	-0.30%
2023/10/17	44	82.37	36	82.38	81.10	8	11,808	0.07%
2023/10/16	147.5	85.99	76	86.76	83.00	71.5	11,705	0.61%	大買/
2023/10/13	95.5	87.06	166.4	87.30	85.10	-70.9	11,340	-0.63%	大賣/
2023/10/12	8	83.21	20	82.73	84.00	-12	10,331	-0.12%
2023/10/11	1	79.00	0	0.00	78.80	1	10,484	0.01%
2023/10/06	2	79.00	0	0.00	78.90	2	10,709	0.02%
2023/10/05	1.5	78.57	0	0.00	78.40	1.5	10,747	0.01%
2023/10/04	2	78.70	0	0.00	78.40	2	10,777	0.02%
2023/10/03	5.1	81.30	0	0.00	80.50	5.1	10,670	0.05%
2023/10/02	13	82.08	0	0.00	82.00	13	10,679	0.12%
2023/09/28	42.8	84.00	1	86.20	83.00	41.8	10,776	0.39%
2023/09/27	9	84.94	36	85.36	86.00	-27	10,746	-0.25%
2023/09/26	11	84.01	3	83.87	83.70	8	10,621	0.08%
2023/09/25	3.5	84.77	20	84.47	84.30	-16.5	10,678	-0.15%
2023/09/22	2	81.75	11	81.25	82.50	-9	10,638	-0.08%
2023/09/21	10.3	81.47	0	0.00	80.60	10.3	10,613	0.10%
2023/09/20	22.1	83.49	2	85.10	82.20	20.1	10,624	0.19%
2023/09/19	2	83.30	20.1	84.82	84.60	-18.1	10,450	-0.17%
2023/09/18	2	83.10	2	84.00	83.30	0	10,335	0.00%
2023/09/15	2	83.50	6	83.40	82.90	-4	10,380	-0.04%
2023/09/14	0	0.00	1	84.00	83.80	-1	10,412	-0.01%
2023/09/13	4	81.00	18	83.05	83.90	-14	10,425	-0.13%
2023/09/12	10	81.55	2	81.60	81.30	8	10,631	0.08%
2023/09/11	9.2	82.02	4	82.20	81.20	5.2	10,647	0.05%
2023/09/08	7	83.41	10	83.27	82.60	-3	10,628	-0.03%
2023/09/07	2.1	82.95	6	83.98	84.50	-3.9	10,632	-0.04%
2023/09/06	8	83.23	2.8	83.67	83.20	5.2	10,618	0.05%
2023/09/05	11	84.89	2	85.55	85.20	9	10,593	0.08%
2023/09/04	23.2	87.65	24.2	87.66	85.70	-1	10,510	-0.01%
2023/09/01	18	84.31	29.7	85.38	85.30	-11.7	9,982	-0.12%
2023/08/31	1.2	83.47	6	84.45	83.40	-4.8	9,779	-0.05%
2023/08/30	10	83.03	17	82.17	83.70	-7	9,882	-0.07%
2023/08/29	1	78.00	7	79.09	79.80	-6	9,712	-0.06%
2023/08/28	2.3	76.69	1	76.10	75.70	1.3	10,084	0.01%
2023/08/18	1	75.90	0	0.00	74.70	1	12,263	0.01%
2023/08/17	2	75.25	1	75.60	75.60	1	12,610	0.01%
2023/08/14	2.1	75.63	10	75.90	73.40	-8	13,253	-0.06%
2023/08/11	0.3	77.90	0.5	78.26	77.50	-0.2	13,487	0.00%
2023/08/10	3.2	77.78	1	78.20	77.90	2.2	13,636	0.02%
2023/08/09	2.5	79.75	0	0.00	79.20	2.5	13,659	0.02%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/07	0	0.00	3	80.30	80.50	-3	13,852	-0.02%
2023/08/04	6	80.10	5	80.62	80.70	1	13,957	0.01%
2023/08/02	1	80.10	13.6	81.53	80.10	-12.6	13,997	-0.09%
2023/08/01	16.2	81.29	0	0.00	81.00	16.2	13,969	0.12%
2023/07/31	1	82.00	6	82.50	82.00	-5	13,957	-0.04%
2023/07/28	1.2	80.75	0	0.00	81.60	1.2	13,918	0.01%
2023/07/27	4	80.05	8	80.53	81.00	-4	13,982	-0.03%
2023/07/26	11	78.79	0.4	78.35	77.70	10.6	13,895	0.08%
2023/07/25	8.3	78.74	7	79.90	79.80	1.3	13,936	0.01%
2023/07/24	1	76.30	0	0.00	76.20	1	13,873	0.01%
2023/07/21	2.2	77.50	0	0.00	77.40	2.2	13,893	0.02%
2023/07/20	3.6	79.15	0	0.00	78.20	3.6	14,010	0.03%
2023/07/19	7	79.60	0	0.00	79.00	7	13,983	0.05%
2023/07/18	4.1	81.90	11.2	80.37	80.20	-7.1	14,165	-0.05%
2023/07/17	1.3	83.78	5	83.80	84.40	-3.7	14,604	-0.03%
2023/07/14	37	86.22	12	85.81	85.50	25	15,027	0.17%
2023/07/13	34	82.76	8.2	83.88	84.00	25.8	15,484	0.17%
2023/07/11	1	80.70	0	0.00	80.00	1	16,083	0.01%
2023/07/10	0	0.00	2	81.30	81.30	-2	16,401	-0.01%
2023/07/07	2	83.00	0	0.00	82.30	2	16,394	0.01%
2023/07/06	1	81.80	54	82.81	83.50	-53	16,360	-0.32%
2023/07/05	7	82.20	1	81.90	81.80	6	16,184	0.04%
2023/07/03	4	82.13	0	0.00	81.80	4	16,017	0.02%
2023/06/30	22	82.47	5.6	82.52	82.60	16.4	15,975	0.10%
2023/06/28	10.1	80.90	3	81.37	80.80	7.1	15,888	0.04%
2023/06/27	4.2	80.24	12	79.83	79.40	-7.8	15,857	-0.05%
2023/06/26	4	81.50	0	0.00	82.00	4	15,917	0.03%
2023/06/21	3.3	82.37	0	0.00	82.00	3.3	16,007	0.02%
2023/06/20	0.1	83.60	5	82.40	83.10	-4.9	16,009	-0.03%
2023/06/19	1.4	83.17	1.6	83.48	83.40	-0.2	16,067	0.00%
2023/06/16	34.3	85.86	0.3	86.00	83.70	34	16,268	0.21%
2023/06/15	45.3	87.42	0	0.00	87.70	45.3	16,050	0.28%
2023/06/14	0	87.60	0	0.00	87.40	0	16,092	0.00%
2023/06/13	2	87.60	2	87.90	87.10	0	16,261	0.00%
2023/06/09	1	86.10	0	0.00	87.80	1	16,587	0.01%
2023/06/08	23.1	88.17	1	87.10	87.10	22.1	16,894	0.13%
2023/06/07	1	88.80	22	89.35	89.70	-21	17,277	-0.12%
2023/06/06	0.1	88.40	10	88.50	88.50	-9.9	17,427	-0.06%
2023/06/05	7.1	91.26	21	92.74	90.60	-13.9	17,463	-0.08%
2023/06/02	1	91.60	13.1	90.85	90.60	-12.1	17,273	-0.07%
2023/06/01	28	89.96	4	91.23	89.60	24	17,110	0.14%
2023/05/31	8	86.29	33.1	86.79	87.60	-25.1	16,730	-0.15%
2023/05/30	35	87.04	56	86.81	86.60	-21	16,779	-0.13%
2023/05/29	0	0.00	1	83.10	82.80	-1	16,189	-0.01%
2023/05/26	13	82.95	2	82.70	82.20	11	16,720	0.07%
2023/05/25	38	83.79	43	84.20	83.40	-5	16,790	-0.03%
2023/05/24	3	83.80	5	84.60	85.30	-2	16,784	-0.01%
2023/05/23	0	0.00	26	85.44	83.70	-26	16,779	-0.15%
2023/05/22	3	82.55	10.3	83.84	84.20	-7.3	16,625	-0.04%
2023/05/19	17	80.99	4	81.28	80.40	13	16,605	0.08%
2023/05/18	1.4	81.74	4.1	82.26	81.80	-2.7	17,232	-0.02%
2023/05/17	56.6	81.94	37	81.60	81.10	19.6	17,202	0.11%
2023/05/16	2	77.35	34	78.47	79.60	-32	16,929	-0.19%
2023/05/15	13.1	76.94	3	77.50	76.70	10.1	16,975	0.06%
2023/05/12	30	76.93	7	77.54	78.30	23	17,522	0.13%
2023/05/11	30	76.93	7	77.54	75.90	23	17,605	0.13%
2023/05/10	18	78.02	12.2	78.64	79.10	5.8	17,858	0.03%
2023/05/09	5	77.10	2	77.30	77.10	3	18,040	0.02%
2023/05/08	6	77.23	8.3	77.48	78.10	-2.3	18,373	-0.01%
2023/05/05	2	77.75	4	77.98	77.40	-2	19,117	-0.01%
2023/05/04	6	77.07	5	77.50	77.80	1	20,127	0.00%
2023/05/03	38.3	78.79	16	79.17	77.60	22.3	20,629	0.11%
2023/05/02	16.2	80.23	12	80.78	80.00	4.2	21,995	0.02%
2023/04/28	3	80.83	7	81.71	80.60	-4	22,329	-0.02%
2023/04/27	7	79.94	12	79.94	80.50	-5	22,911	-0.02%
2023/04/26	6	79.07	4	79.53	79.80	2	23,222	0.01%
2023/04/25	7.2	80.57	6	81.35	78.50	1.2	23,224	0.00%
2023/04/24	8	79.80	9	80.16	80.90	-1	23,268	0.00%
2023/04/21	25	80.72	22	81.05	80.30	3	23,333	0.01%
2023/04/20	65	81.43	60	80.40	82.00	5	23,300	0.02%
2023/04/19	24	84.58	23	84.83	83.20	1	23,430	0.00%
2023/04/18	29	84.23	100.7	83.97	85.70	-71.7	23,376	-0.31%
2023/04/17	3	79.20	7	80.76	81.80	-4	22,746	-0.02%
2023/04/14	8	77.24	11	77.25	79.10	-3	22,664	-0.01%
2023/04/13	8	78.14	36	78.29	77.60	-28	22,469	-0.12%
2023/04/12	8	75.55	0	0.00	75.60	8	22,228	0.04%
2023/04/07	25	73.98	0	0.00	74.30	25	22,682	0.11%
2023/04/06	0	0.00	5	73.94	73.70	-5	22,946	-0.02%
2023/03/31	0	0.00	2	76.70	75.20	-2	23,097	-0.01%
2023/03/30	4	76.30	0	0.00	76.50	4	23,290	0.02%
2023/03/27	29	76.66	2	76.80	75.50	27	24,251	0.11%
2023/03/24	7.1	78.62	6	78.30	78.80	1.1	24,380	0.00%
2023/03/23	0.2	77.20	0	0.00	77.50	0.2	24,792	0.00%
2023/03/22	3.1	76.73	1	78.10	76.40	2.1	25,520	0.01%
2023/03/21	9	77.88	16	78.18	77.30	-7	25,958	-0.03%
2023/03/20	1	75.30	4	75.95	75.80	-3	26,583	-0.01%
2023/03/17	6	75.08	4	75.35	75.70	2	26,757	0.01%
2023/03/16	2	74.15	2	75.00	73.90	0	27,143	0.00%
2023/03/15	11	76.79	32	77.54	75.90	-21	27,463	-0.08%
2023/03/14	6	74.97	2	75.30	75.50	4	27,639	0.01%
2023/03/13	1.4	75.06	3	73.20	76.00	-1.7	27,805	-0.01%
2023/03/10	3	72.80	3	72.93	72.40	0	28,035	0.00%
2023/03/09	2	76.65	0	0.00	76.00	2	28,440	0.01%
2023/03/08	38	77.53	0	0.00	77.60	38	29,589	0.13%
2023/03/07	0.2	79.30	25	79.50	79.20	-24.8	31,679	-0.08%
2023/03/03	37	78.21	11	78.46	78.10	26	33,580	0.08%
2023/03/02	16	79.64	3	81.87	78.80	13	33,809	0.04%
2023/03/01	12.1	82.04	11	82.97	81.60	1.1	34,331	0.00%
2023/02/24	12	81.44	6	81.87	81.30	6	34,926	0.02%
2023/02/23	7	79.34	7	79.53	80.00	0	35,006	0.00%
2023/02/22	20.3	78.36	5	78.76	78.10	15.3	35,078	0.04%
2023/02/21	19	81.58	6	82.08	80.90	13	35,210	0.04%
2023/02/20	1	80.30	8	79.91	80.60	-7	35,453	-0.02%
2023/02/17	6	80.62	15	80.40	80.00	-9	36,109	-0.02%
2023/02/16	49	81.31	44.6	81.53	81.50	4.4	36,232	0.01%
2023/02/15	1.4	78.65	33	78.52	77.90	-31.6	35,580	-0.09%
2023/02/14	1	77.30	2	77.00	77.20	-1	35,384	0.00%
2023/02/13	6	78.23	0	0.00	77.50	6	35,365	0.02%
2023/02/10	15	79.11	41.2	78.45	79.00	-26.2	35,162	-0.07%
2023/02/09	42	77.00	2	77.00	76.90	40	34,580	0.12%
2023/02/08	8	77.14	21	76.43	77.80	-13	34,426	-0.04%
2023/02/07	11.1	78.48	20.2	77.60	77.80	-9.1	34,045	-0.03%
2023/02/06	25.4	77.15	4	78.15	77.50	21.4	33,809	0.06%
2023/02/03	36.3	78.92	89	79.97	78.10	-52.7	33,486	-0.16%
2023/02/02	95.6	80.37	11.1	81.60	79.50	84.5	32,779	0.26%
2023/02/01	23	83.12	16.1	83.81	84.50	6.9	31,891	0.02%
2023/01/31	26	79.60	28.2	80.20	82.90	-2.2	31,435	-0.01%
2023/01/30	1	75.10	5	77.82	78.10	-4	30,031	-0.01%
2023/01/17	7.2	70.28	11	70.59	71.00	-3.8	29,893	-0.01%
2023/01/16	1.8	68.01	6.1	68.93	69.20	-4.3	29,626	-0.01%
2023/01/13	2	66.65	5	66.48	66.80	-3	29,718	-0.01%
2023/01/12	50	66.26	61	66.48	66.20	-11	29,684	-0.04%
2023/01/11	20.2	66.66	10	67.90	66.50	10.2	29,471	0.03%
2023/01/10	1	67.70	4	67.68	67.20	-3	29,388	-0.01%
2023/01/09	18	68.11	17	67.99	68.20	1	29,198	0.00%
2023/01/06	15	66.35	35	66.39	66.20	-20	28,481	-0.07%
2023/01/05	5	65.74	25	65.79	65.70	-20	27,989	-0.07%
2023/01/04	13	64.55	31	65.07	65.70	-18	27,698	-0.06%
2023/01/03	2	63.35	4	62.95	63.20	-2	27,350	-0.01%
2022/12/30	1	61.80	5.1	62.45	62.00	-4.1	27,175	-0.02%
2022/12/29	15	59.60	8	61.48	61.40	7	27,061	0.03%
2022/12/28	5	62.02	7	61.41	61.60	-2	26,892	-0.01%
2022/12/27	12	61.63	36	61.46	61.90	-24	26,747	-0.09%
2022/12/26	39.9	60.38	53	60.21	61.10	-13.1	26,468	-0.05%
2022/12/23	15.3	59.00	6	59.07	59.10	9.3	26,197	0.04%
2022/12/22	45	59.90	3	60.20	59.70	42	25,954	0.16%
2022/12/21	107	61.30	112.4	60.82	60.00	-5.4	25,720	-0.02%	大買/大賣/
2022/12/20	44.5	62.43	32	62.74	61.40	12.5	25,370	0.05%
2022/12/19	22	63.95	61	64.21	64.20	-39	24,857	-0.16%
2022/12/16	65	64.33	6.5	64.28	64.10	58.5	24,654	0.24%
2022/12/15	55.5	67.85	35	67.95	66.50	20.5	24,382	0.08%
2022/12/14	126	67.49	210	67.17	66.80	-84	23,822	-0.35%	大買/大賣/
2022/12/13	64.2	65.82	52	66.19	65.00	12.2	23,062	0.05%
2022/12/12	32	66.43	74	65.72	66.60	-42	22,467	-0.19%
2022/12/09	23.7	62.46	6	62.15	62.30	17.7	21,593	0.08%
2022/12/08	39	62.60	16	62.58	63.00	23	21,338	0.11%
2022/12/07	50	63.77	17.2	64.14	63.40	32.8	20,901	0.16%
2022/12/06	18	65.20	57	65.84	64.90	-39	20,373	-0.19%
2022/12/05	81	66.99	45	67.04	66.90	36	19,893	0.18%
2022/12/02	58	67.80	52	68.11	66.70	6	19,576	0.03%
2022/12/01	47	67.84	101	66.77	67.90	-54	18,949	-0.28%	大賣/
2022/11/30	101	64.77	104	64.77	65.20	-3	18,126	-0.02%	大買/大賣/
2022/11/29	152	65.57	77	65.03	63.70	75	16,812	0.45%	大買/
2022/11/28	26	63.19	6	64.37	64.80	20	14,714	0.14%
2022/11/25	11	59.97	10	61.09	60.60	1	14,089	0.01%
2022/11/24	8.1	57.21	9	57.39	57.70	-0.9	12,958	-0.01%
2022/11/23	14	56.67	9	56.73	57.10	5	12,521	0.04%
2022/11/22	22	54.96	17	54.54	54.90	5	11,541	0.04%
2022/11/21	5	53.80	4.1	52.42	54.10	0.9	10,587	0.01%
2022/11/18	11	49.11	2	48.70	49.20	9	9,933	0.09%
2022/11/17	3	50.50	32.1	51.05	50.20	-29.1	9,704	-0.30%
2022/11/16	9	50.23	7	50.67	50.90	2	9,257	0.02%
2022/11/15	7	50.95	26	49.26	51.10	-19	8,791	-0.22%
2022/11/14	0	0.00	16	48.16	49.50	-16	7,961	-0.20%
2022/11/11	5	45.16	5	45.00	45.00	0	7,484	0.00%
2022/11/10	0	0.00	2	44.40	44.40	-2	7,462	-0.03%
2022/11/09	1	45.05	1	46.00	44.80	0	7,416	0.00%
2022/11/07	2	45.65	5	45.50	45.75	-3	7,330	-0.04%
2022/11/04	1	44.30	1	44.85	45.05	0	7,310	0.00%
2022/11/03	4	44.38	2	45.00	44.45	2	7,270	0.03%
2022/11/02	4	45.80	4	45.60	45.20	0	7,337	0.00%
2022/11/01	0	0.00	6	45.38	45.60	-6	7,586	-0.08%
2022/10/31	5	45.86	4	46.50	45.60	1	7,566	0.01%
2022/10/28	7	45.86	3	45.75	45.75	4	7,556	0.05%
2022/10/27	1	45.05	0	0.00	46.55	1	7,447	0.01%
2022/10/26	2	44.55	0	0.00	44.40	2	7,331	0.03%
2022/10/25	9	44.88	3	44.42	44.30	6	7,207	0.08%
2022/10/24	4	45.93	3	45.88	46.00	1	6,936	0.01%
2022/10/21	20	44.61	27	44.21	45.05	-7	6,516	-0.11%
2022/10/19	0	0.00	1	43.50	43.00	-1	5,965	-0.02%
2022/10/18	6	43.48	8	43.12	42.80	-2	6,023	-0.03%
2022/10/17	5	42.92	7	43.19	43.45	-2	6,156	-0.03%
2022/10/14	12	42.24	1	41.50	42.80	11	6,177	0.18%
2022/10/13	0	0.00	1	41.30	41.05	-1	6,136	-0.02%
2022/10/12	4	40.68	3	41.10	41.05	1	6,071	0.02%
2022/10/11	10	41.54	0	0.00	40.80	10	6,175	0.16%
2022/10/07	10	42.15	13	42.45	42.90	-3	6,221	-0.05%
2022/10/06	0	0.00	5	41.75	41.25	-5	6,295	-0.08%
2022/10/05	8	41.59	3.2	41.70	41.20	4.8	6,646	0.07%
2022/10/04	1	41.45	1	41.00	41.20	0	6,824	0.00%
2022/10/03	4	41.04	2	40.70	40.75	2	7,032	0.03%
2022/09/30	7	41.10	0	0.00	41.05	7	7,162	0.10%
2022/09/29	2	41.90	0	0.00	41.55	2	7,232	0.03%
2022/09/28	0	0.00	20	41.25	41.20	-20	7,355	-0.27%
2022/09/27	1	42.60	10	42.67	42.65	-9	7,378	-0.12%
2022/09/23	1	42.80	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	1	43.50	43.45	-1	7,823	-0.01%
2022/09/21	4	42.94	0	0.00	42.60	4	8,031	0.05%
2022/09/20	3	42.65	5	42.54	43.30	-2	8,266	-0.02%
2022/09/15	0	0.00	8	42.16	42.05	-8	9,548	-0.08%
2022/09/14	0	0.00	4	41.90	42.20	-4	9,969	-0.04%
2022/09/13	7	42.33	0	0.00	42.15	7	10,474	0.07%
2022/09/12	2	42.50	1	42.40	42.30	1	10,661	0.01%
2022/09/08	2	41.90	0	0.00	42.35	2	10,844	0.02%
2022/09/07	18	41.79	1	41.70	41.85	17	11,040	0.15%
2022/09/06	10	42.00	4	42.90	42.05	6	11,057	0.05%
2022/09/02	5	43.03	2	43.55	43.85	3	11,015	0.03%
2022/09/01	9	42.96	5	43.07	43.20	4	10,804	0.04%
2022/08/31	0	0.00	4	40.73	41.25	-4	10,484	-0.04%
2022/08/30	4	40.59	0	0.00	40.60	4	10,489	0.04%
2022/08/29	1	40.40	0	0.00	40.15	1	10,523	0.01%
2022/08/26	1	41.00	2	40.95	41.00	-1	10,537	-0.01%
2022/08/25	5	39.85	5	40.10	39.85	0	10,558	0.00%
2022/08/17	1	42.10	0	0.00	41.95	1	10,930	0.01%
2022/08/16	0.1	42.40	0	0.00	42.40	0.1	10,886	0.00%
2022/08/12	0	0.00	45	41.90	42.40	-45	10,881	-0.41%
2022/08/10	15	42.14	0	0.00	41.95	15	10,869	0.14%
2022/08/09	10	41.50	1	42.15	42.20	9	10,889	0.08%
2022/08/08	29	40.75	2	40.20	41.45	27	10,907	0.25%
2022/07/29	0	0.00	2	45.80	45.75	-2	10,334	-0.02%
2022/07/22	3	45.83	29	45.77	45.95	-26	9,867	-0.26%
2022/07/21	0	0.00	1	46.00	46.95	-1	9,614	-0.01%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	3	47.70	5	48.48	48.50	-2	9,321	-0.02%
2022/07/15	5	48.44	1	48.10	48.00	4	9,207	0.04%
2022/07/14	4	48.85	401	48.83	49.00	-397	9,075	-4.37%	大賣/鉅額交易
2022/07/13	9	48.52	6	48.79	49.00	3	8,896	0.03%
2022/07/12	9	46.33	11	46.55	46.90	-2	8,479	-0.02%
2022/07/11	0	0.00	3	46.05	46.10	-3	8,246	-0.04%
2022/07/08	2	44.60	18	44.45	44.70	-16	8,045	-0.20%
2022/07/07	0	0.00	7	43.07	43.70	-7	7,907	-0.09%
2022/07/06	0	0.00	21	43.22	42.50	-21	7,786	-0.27%
2022/07/04	2	44.28	10	45.32	44.40	-8	7,573	-0.11%
2022/07/01	3	46.35	13	46.37	44.40	-10	7,468	-0.13%
2022/06/30	1	47.15	0	0.00	47.20	1	7,202	0.01%
2022/06/29	13	48.16	20	48.32	47.50	-7	6,978	-0.10%
2022/06/28	22	49.15	22	48.45	48.35	0	6,707	0.00%
2022/06/27	35	49.02	1	49.90	50.20	34	6,443	0.53%
2022/06/24	35	50.11	18	49.96	50.00	17	6,089	0.28%
2022/06/23	24	50.68	6	50.78	50.50	18	5,800	0.31%
2022/06/22	12	49.33	28	49.70	49.10	-16	4,986	-0.32%
2022/06/21	2	48.90	12	48.12	49.75	-10	4,553	-0.22%
2022/06/17	17	46.38	20	45.95	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	10	46.54	45.80	-10	3,557	-0.28%
2022/06/13	0	0.00	13	45.59	45.40	-13	3,201	-0.41%
2022/06/10	0	0.00	1	45.05	45.40	-1	3,116	-0.03%
2022/06/09	10	45.20	0	0.00	45.20	10	3,089	0.32%
2022/06/06	3	44.83	0	0.00	44.70	3	3,007	0.10%
2022/06/02	10	45.45	0	0.00	45.15	10	3,005	0.33%
2022/06/01	10	45.82	10	45.60	45.80	0	2,937	0.00%
2022/05/31	1	44.05	1	43.95	44.45	0	2,668	0.00%
2022/05/30	0	0.00	10	43.50	43.70	-10	2,530	-0.40%
2022/05/26	0	0.00	230	43.32	43.15	-230	2,442	-9.41%	大賣/鉅額交易
2022/05/25	3	43.30	123	43.16	43.15	-120	2,352	-5.10%	大賣/鉅額交易
2022/05/16	2	41.05	12	41.69	42.00	-10	2,128	-0.47%
2022/05/13	12	40.23	4	40.48	40.10	8	1,945	0.41%
2022/05/12	0	0.00	4	38.53	38.10	-4	1,868	-0.21%
2022/05/11	0	0.00	1	38.60	38.65	-1	1,865	-0.05%
2022/05/10	50	38.50	0	0.00	38.65	50	1,859	2.69%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/04/29	0	0.00	1	40.10	39.60	-1	1,908	-0.05%
2022/04/25	4	40.38	0	0.00	40.10	4	2,081	0.19%
2022/04/22	0	0.00	2	41.03	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	4	41.44	41.10	-4	2,154	-0.19%
2022/04/20	4	40.84	0	0.00	40.95	4	2,209	0.18%
2022/04/19	0	0.00	0.8	40.15	40.35	-0.8	2,202	-0.03%
2022/04/18	5	40.05	2	40.00	40.00	3	2,245	0.13%
2022/04/15	2	40.65	1	40.70	40.55	1	2,267	0.04%
2022/04/14	0	0.00	20	40.55	40.50	-20	2,350	-0.85%
2022/04/13	0	0.00	1	39.95	39.95	-1	2,372	-0.04%
2022/04/12	5	39.25	0	0.00	39.10	5	2,472	0.20%
2022/04/08	10	39.95	0	0.00	39.90	10	2,701	0.37%
2022/04/07	0	0.00	5	40.35	39.90	-5	2,754	-0.18%
2022/03/22	0	0.00	2	40.05	40.30	-2	2,996	-0.07%
2022/03/17	0	0.00	3	39.68	39.60	-3	3,024	-0.10%
2022/03/16	10	38.77	0	0.00	39.00	10	3,028	0.33%
2022/03/15	30	38.87	0	0.00	38.85	30	3,033	0.99%
2022/03/14	10	39.15	0	0.00	39.10	10	3,026	0.33%
2022/03/11	13	39.39	0	0.00	39.05	13	3,025	0.43%
2022/03/10	15	40.31	1	40.15	40.30	14	2,959	0.47%
2022/03/09	56	39.23	0	0.00	39.30	56	2,948	1.90%
2022/03/08	21	39.52	0	0.00	38.90	21	2,973	0.71%
2022/03/07	50	39.95	0	0.00	39.70	50	2,936	1.70%
2022/03/01	0	0.00	2	41.40	41.35	-2	3,084	-0.06%
2022/02/25	50	40.60	1	40.95	40.85	49	3,128	1.57%
2022/02/24	203	41.26	1	41.05	40.70	202	3,250	6.21%	大買/鉅額交易
2022/02/22	102	41.70	0	0.00	41.75	102	3,515	2.90%	大買/鉅額交易
2022/02/17	0	0.00	1	42.55	42.25	-1	3,963	-0.03%
2022/02/16	100	41.81	0	0.00	41.70	100	3,962	2.52%
2022/02/15	100	41.78	0	0.00	41.55	100	4,040	2.48%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/02/07	0	0.00	4	41.56	41.75	-4	4,312	-0.09%
2022/01/26	2	41.00	1	40.80	40.80	1	4,330	0.02%
2022/01/25	0	0.00	72	40.83	40.80	-72	4,417	-1.63%
2022/01/24	30	41.02	3	41.12	41.35	27	4,453	0.61%
2022/01/20	5	41.90	0	0.00	42.00	5	4,538	0.11%
2022/01/19	1	42.60	0	0.00	41.80	1	4,576	0.02%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0	0.00	2	43.70	43.55	-2	4,736	-0.04%
2022/01/13	0	0.00	9	43.59	43.45	-9	4,898	-0.18%
2022/01/11	0	0.00	3	42.90	42.75	-3	5,175	-0.06%
2022/01/10	3	43.10	0	0.00	43.30	3	5,515	0.05%
2022/01/07	0	0.00	36	43.62	43.60	-36	5,730	-0.63%
2022/01/06	0	0.00	3	43.37	43.60	-3	5,794	-0.05%
2022/01/05	12	43.63	3	43.63	43.55	9	5,988	0.15%
2022/01/04	61	43.21	1	43.35	43.25	60	6,131	0.98%
2022/01/03	0	0.00	8	42.64	42.85	-8	6,645	-0.12%
2021/12/30	6	42.03	0	0.00	41.90	6	6,725	0.09%
2021/12/29	1	41.90	0	0.00	42.05	1	6,916	0.01%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/24	16	41.97	3	42.08	42.30	13	7,180	0.18%
2021/12/23	1	41.65	0	0.00	41.95	1	7,243	0.01%
2021/12/20	0	0.00	20	42.10	41.85	-20	7,868	-0.25%
2021/12/17	0	0.00	2	41.95	41.85	-2	8,019	-0.02%
2021/12/09	0	0.00	10	42.04	41.70	-10	10,150	-0.10%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/03	0	0.00	10	41.40	41.45	-10	10,151	-0.10%
2021/11/29	22	40.83	1	41.10	41.10	21	10,145	0.21%
2021/11/26	15	41.95	49	41.61	41.60	-34	10,092	-0.34%
2021/11/25	12	42.68	2	42.70	42.40	10	10,021	0.10%
2021/11/24	38	43.05	10	42.85	42.80	28	10,011	0.28%
2021/11/22	2	44.10	4	44.19	44.05	-2	9,908	-0.02%
2021/11/19	0	0.00	11	43.80	43.30	-11	9,740	-0.11%
2021/11/18	1	43.30	0	0.00	43.10	1	9,587	0.01%
2021/11/17	3	42.70	3	43.10	43.40	0	9,523	0.00%
2021/11/16	10	43.20	13	43.18	43.35	-3	9,379	-0.03%
2021/11/15	0	0.00	2	42.18	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/11	1	41.35	0	0.00	40.80	1	9,095	0.01%
2021/11/10	0	0.00	0.5	41.70	41.55	-0.5	9,033	-0.01%
2021/11/09	0	0.00	4	42.00	42.10	-4	9,018	-0.04%
2021/11/05	0	0.00	1	41.75	41.85	-1	8,947	-0.01%
2021/11/03	6	41.40	0	0.00	41.40	6	8,918	0.07%
2021/11/02	0	0.00	7	42.05	41.50	-7	8,965	-0.08%
2021/11/01	0	0.00	36	41.48	41.35	-36	8,871	-0.41%
2021/10/29	7	41.45	2	41.15	41.10	5	8,813	0.06%
2021/10/28	4	42.11	8	42.58	41.90	-4	8,730	-0.05%
2021/10/27	14	42.28	0	0.00	42.25	14	8,705	0.16%
2021/10/26	13	42.40	0	0.00	42.40	13	8,666	0.15%
2021/10/25	0	0.00	5	42.76	42.70	-5	8,597	-0.06%
2021/10/22	12	42.43	5	42.20	42.20	7	8,522	0.08%
2021/10/21	42	42.60	13	42.44	43.10	29	8,420	0.34%
2021/10/20	1	41.25	3	41.78	41.40	-2	8,208	-0.02%
2021/10/19	4	41.95	3	42.98	41.90	1	8,091	0.01%
2021/10/18	9	42.93	2	43.95	42.15	7	7,879	0.09%
2021/10/15	21	43.53	21	44.05	44.25	0	7,551	0.00%
2021/10/14	0	0.00	1	42.95	42.95	-1	7,346	-0.01%
2021/10/13	0	0.00	1	43.65	43.65	-1	7,244	-0.01%
2021/10/12	1	44.30	0	0.00	42.70	1	7,081	0.01%
2021/10/08	16	44.60	1.3	44.93	44.20	14.7	6,883	0.21%
2021/10/07	4	42.65	1	42.60	43.05	3	6,326	0.05%
2021/10/06	5	41.59	3	42.15	42.15	2	6,118	0.03%
2021/10/05	1	40.15	2	40.05	40.30	-1	5,905	-0.02%
2021/10/01	0	0.00	28	40.58	40.25	-28	5,782	-0.48%
2021/09/30	1	42.50	0	0.00	42.70	1	5,642	0.02%
2021/09/29	5	41.90	0	0.00	42.00	5	5,550	0.09%
2021/09/28	3	42.30	0	0.00	42.80	3	5,453	0.06%
2021/09/27	30	44.55	28	43.53	43.10	2	5,411	0.04%
2021/09/24	2	43.73	1	43.95	44.00	1	5,138	0.02%
2021/09/23	4	43.78	4	43.95	43.80	0	4,989	0.00%
2021/09/22	60	43.56	57	43.54	43.70	3	4,756	0.06%
2021/09/17	33	43.72	35	43.70	43.95	-2	4,291	-0.05%
2021/09/16	9	41.36	54	40.77	41.15	-45	3,610	-1.25%
2021/09/15	59	40.21	3	39.30	40.30	56	3,399	1.65%
2021/09/14	2	37.85	0	0.00	38.25	2	3,195	0.06%
2021/09/13	0	0.00	6.7	37.91	38.05	-6.7	3,189	-0.21%
2021/09/10	4	37.20	0	0.00	37.15	4	3,229	0.12%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.40	0	0.00	37.50	1	3,374	0.03%
2021/09/06	2	37.65	0	0.00	37.50	2	3,386	0.06%
2021/09/03	2	38.00	0	0.00	38.10	2	3,381	0.06%
2021/08/12	3	39.05	0	0.00	39.05	3	3,491	0.09%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/10	2	39.40	0	0.00	39.40	2	3,646	0.05%
2021/08/06	2	41.20	5	41.65	40.90	-3	3,899	-0.08%
2021/08/05	5	40.35	0.2	40.05	40.10	4.8	3,965	0.12%
2021/07/28	1	39.75	0	0.00	39.70	1	4,571	0.02%
2021/07/21	1	39.80	0	0.00	40.00	1	5,135	0.02%
2021/07/20	5	40.90	0	0.00	40.60	5	5,149	0.10%
2021/07/08	2	42.15	1	42.05	42.00	1	6,864	0.01%
2021/07/06	2	42.80	0	0.00	42.70	2	7,871	0.03%
2021/07/05	2	42.90	0	0.00	42.80	2	8,124	0.02%
2021/07/02	0	0.00	1	43.00	43.00	-1	8,189	-0.01%
2021/07/01	2	42.70	1	43.00	42.15	1	8,194	0.01%
2021/06/29	0	0.00	0.3	42.15	42.30	-0.3	8,331	0.00%
2021/06/25	2	42.35	0	0.00	42.50	2	8,515	0.02%
2021/06/24	2	42.65	5	42.12	42.75	-3	8,614	-0.03%
2021/06/23	0	0.00	7	40.91	41.60	-7	8,997	-0.08%
2021/06/07	5	40.25	0	0.00	39.80	5	11,473	0.04%
2021/06/02	2	40.20	2	39.85	40.10	0	11,720	0.00%
2021/05/28	0	0.00	2	39.35	39.70	-2	11,827	-0.02%
2021/05/17	0	0.00	68	36.45	36.00	-68	12,762	-0.53%
2021/05/13	0	0.00	0.1	38.40	38.40	-0.1	12,556	0.00%
2021/05/11	1	41.25	1	40.20	40.60	0	12,357	0.00%
2021/05/10	0	0.00	2	42.48	43.20	-2	12,322	-0.02%
2021/05/07	2	41.95	0	0.00	42.90	2	12,358	0.02%
2021/05/06	2	41.25	0	0.00	40.55	2	12,440	0.02%
2021/05/05	2	40.05	0	0.00	40.40	2	12,720	0.02%
2021/05/04	0	0.00	2	40.35	40.50	-2	12,698	-0.02%
2021/05/03	21	43.67	0	0.00	42.95	21	12,571	0.17%
2021/04/29	4	45.45	40	45.26	45.40	-36	12,565	-0.29%
2021/04/28	0	0.00	6.1	45.15	45.15	-6.1	12,567	-0.05%
2021/04/27	3	45.50	4.2	45.58	45.60	-1.2	12,645	-0.01%
2021/04/26	0	0.00	1	44.95	44.75	-1	12,694	-0.01%
2021/04/23	5	44.81	30	44.85	44.60	-25	12,780	-0.20%
2021/04/22	0	0.00	4	44.24	44.35	-4	12,901	-0.03%
2021/04/21	4	46.75	0	0.00	46.50	4	12,842	0.03%
2021/04/20	0	0.00	10	47.13	47.85	-10	12,734	-0.08%
2021/04/19	5.7	46.41	12	46.25	46.40	-6.3	12,771	-0.05%
2021/04/16	0	0.00	2	45.75	45.65	-2	12,810	-0.02%
2021/04/15	6	46.10	1	46.00	45.55	5	12,884	0.04%
2021/04/14	6	46.63	12	47.19	47.20	-6	12,794	-0.05%
2021/04/13	14	47.21	8	47.60	46.80	6	13,010	0.05%
2021/04/12	8	46.31	8	46.33	46.30	0	12,787	0.00%
2021/04/09	1	45.05	0	0.00	44.70	1	13,190	0.01%
2021/04/08	6	44.25	0	0.00	44.05	6	13,439	0.04%
2021/04/07	9	43.95	20	44.15	43.95	-11	13,403	-0.08%
2021/03/29	0	0.00	10	43.00	43.45	-10	14,224	-0.07%
2021/03/25	17	46.14	11	46.32	45.10	6	13,578	0.04%
2021/03/24	94	43.96	123	44.95	46.65	-29	12,788	-0.23%	大賣/
2021/03/18	1	42.80	1	43.55	42.80	0	11,438	0.00%
2021/03/17	4	43.08	0	0.00	43.30	4	11,313	0.04%
2021/03/15	0	0.00	1	42.30	42.25	-1	10,985	-0.01%
2021/03/12	1	42.50	0	0.00	42.50	1	10,965	0.01%
2021/03/09	0	0.00	1.2	42.77	42.85	-1.2	10,911	-0.01%
2021/03/08	0	0.00	2	43.00	42.10	-2	10,839	-0.02%
2021/02/25	2	42.78	2	43.10	42.60	0	10,566	0.00%
2021/02/24	48	42.10	2	42.95	41.40	46	10,518	0.44%
2021/02/23	33	42.66	1	43.55	43.55	32	10,325	0.31%
2021/02/22	50	42.95	2	43.10	42.90	48	10,227	0.47%
2021/02/19	2	42.95	4	42.16	43.70	-2	10,159	-0.02%
2021/02/17	3	40.68	0	0.00	40.90	3	10,053	0.03%
2021/02/03	0.2	41.15	0	0.00	40.95	0.2	9,973	0.00%
2021/02/02	1	41.20	1	41.10	41.15	0	9,943	0.00%
2021/02/01	1	40.45	2	40.38	40.45	-1	9,892	-0.01%
2021/01/29	12	41.07	3	41.83	40.90	9	9,858	0.09%
2021/01/28	14	41.46	2	42.08	41.35	12	9,789	0.12%
2021/01/27	13	41.80	5	43.03	43.20	8	9,589	0.08%
2021/01/26	1	41.20	4	41.88	41.10	-3	9,261	-0.03%
2021/01/25	9	42.14	3	41.77	41.95	6	9,225	0.07%
2021/01/22	3	42.97	2	42.00	43.20	1	9,197	0.01%
2021/01/21	4	41.65	0	0.00	40.95	4	9,061	0.04%
2021/01/20	5	42.57	10	42.30	41.45	-5	8,987	-0.06%
2021/01/19	13	43.35	2	43.15	43.05	11	8,845	0.12%
2021/01/18	26	43.62	2	43.65	43.55	24	8,730	0.27%
2021/01/15	3	42.85	10	43.85	42.75	-7	8,578	-0.08%
2021/01/14	2.3	45.00	2	43.95	44.30	0.3	8,366	0.00%
2021/01/12	2.9	45.16	34	44.52	43.95	-31.1	8,071	-0.39%
2021/01/11	9	46.81	1	46.40	46.80	8	7,913	0.10%
2021/01/08	4	46.79	8	47.26	46.55	-4	7,853	-0.05%
2021/01/07	11	48.32	14.1	48.31	48.00	-3.1	7,662	-0.04%
2021/01/06	30.5	49.51	16.5	51.55	49.00	14	7,415	0.19%
2021/01/05	37	48.93	36	49.43	48.85	1	6,700	0.01%
2021/01/04	11	49.25	4.4	49.85	50.90	6.6	6,279	0.11%
2020/12/31	2.3	44.98	7	45.89	46.90	-4.7	5,551	-0.08%
2020/12/30	5	42.49	2	41.65	42.85	3	5,130	0.06%
2020/12/29	9.5	42.29	1.1	42.04	42.20	8.4	5,130	0.16%
2020/12/28	49.1	43.27	42.1	43.34	43.50	7	4,966	0.14%
2020/12/25	10	39.20	10	40.24	41.05	0	4,236	0.00%
2020/12/24	5	37.54	0	0.00	37.35	5	3,943	0.13%
2020/11/23	3	40.30	0	0.00	40.10	3	6,060	0.05%
2020/11/19	0	0.00	6	38.90	38.90	-6	6,314	-0.10%
2020/11/18	6	39.00	0	0.00	39.00	6	6,319	0.09%
2020/10/28	0.5	38.10	0	0.00	38.30	0.5	7,917	0.01%
2020/10/21	1	38.05	3	38.15	38.20	-2	8,288	-0.02%
2020/10/19	7	38.35	0	0.00	38.00	7	8,490	0.08%
2020/10/05	1	22.85	0	0.00	22.85	1	8,393	0.01%
2020/09/30	2	23.05	0	0.00	22.95	2	8,477	0.02%
2020/09/24	0	0.00	1	22.30	22.55	-1	8,931	-0.01%
2020/09/22	1	23.55	0	0.00	23.40	1	8,809	0.01%
2020/09/18	2	24.15	0	0.00	24.30	2	8,856	0.02%
2020/09/16	2	23.50	0	0.00	23.50	2	8,958	0.02%
2020/09/11	2	24.10	5	23.60	23.70	-3	9,128	-0.03%
2020/09/08	1	25.20	10	24.85	24.25	-9	9,286	-0.10%
2020/09/04	0	0.00	6	25.40	25.45	-6	9,415	-0.06%
2020/09/01	10	25.79	1	25.85	25.90	9	10,242	0.09%
2020/08/31	0	0.00	30	25.14	25.30	-30	10,258	-0.29%
2020/08/27	10	24.65	0	0.00	24.75	10	10,730	0.09%
2020/08/24	0	0.00	2	24.35	24.85	-2	10,717	-0.02%
2020/08/21	26	25.01	1	25.05	25.10	25	10,745	0.23%
2020/08/20	112	24.39	120	23.16	23.30	-8	10,541	-0.08%	大買/大賣/
2020/08/19	0	0.00	102	24.46	24.75	-102	10,319	-0.99%	大賣/鉅額交易
2020/08/18	1	25.10	3	25.25	25.35	-2	10,271	-0.02%
2020/08/17	101	25.17	0	0.00	25.15	101	10,263	0.98%	大買/鉅額交易
2020/08/07	13	24.05	3	24.50	24.00	10	11,141	0.09%
2020/08/06	1	23.95	14	23.95	23.90	-13	10,896	-0.12%
2020/08/05	7	23.59	0	0.00	23.50	7	10,748	0.07%
2020/08/03	6	23.15	3	23.10	23.45	3	10,766	0.03%
2020/07/31	2	23.85	2	23.05	23.70	0	10,628	0.00%
2020/07/30	0	0.00	5	22.78	23.00	-5	10,275	-0.05%
2020/07/21	0	0.00	5	21.98	21.90	-5	10,042	-0.05%
2020/07/20	0	0.00	4	21.45	21.40	-4	10,001	-0.04%
2020/07/17	1	21.65	0	0.00	21.45	1	10,058	0.01%
2020/07/15	1	21.70	0	0.00	21.65	1	10,074	0.01%
2020/07/10	10	20.95	10	21.10	21.10	0	10,118	0.00%
2020/07/09	2	21.25	0	0.00	21.10	2	10,131	0.02%
2020/07/08	5	21.51	11	21.52	21.40	-6	10,172	-0.06%
2020/07/07	11	22.01	1	22.10	22.25	10	10,259	0.10%
2020/07/03	2	21.40	0	21.15	21.20	2	11,003	0.02%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	0	0.00	11	21.50	21.15	-11	12,611	-0.09%
2020/06/19	0	0.00	1	22.75	22.50	-1	12,547	-0.01%
2020/06/18	1	22.60	0	0.00	22.50	1	12,504	0.01%
2020/06/17	1	23.00	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	2	22.70	22.80	-2	12,489	-0.02%
2020/06/12	2	22.15	0	0.00	22.25	2	12,415	0.02%
2020/06/11	1	22.75	13	23.50	22.70	-12	12,296	-0.10%
2020/06/10	8	23.81	5	23.50	23.85	3	12,240	0.02%
2020/06/09	5	24.00	4.1	24.00	23.85	0.9	12,160	0.01%
2020/06/08	3	23.60	5	23.88	23.20	-2	11,764	-0.02%
2020/06/05	5	22.20	5	22.30	22.30	0	11,237	0.00%
2020/06/04	0	0.00	15	21.77	22.35	-15	11,126	-0.13%
2020/06/02	2	20.25	0	0.00	20.10	2	10,602	0.02%
2020/06/01	0	0.00	2	20.33	20.30	-2	10,650	-0.02%
2020/05/28	1	19.95	5	20.13	19.80	-4	10,651	-0.04%
2020/05/27	1	19.90	17	19.91	19.90	-16	10,612	-0.15%
2020/05/26	1	19.95	1	20.25	19.90	0	10,745	0.00%
2020/05/25	7	20.09	15	20.22	20.25	-8	10,725	-0.07%
2020/05/21	15	20.58	8	20.61	20.60	7	10,663	0.07%
2020/05/20	26	19.88	22	20.05	20.35	4	10,541	0.04%
2020/05/19	25	19.01	27	19.44	19.70	-2	10,116	-0.02%
2020/05/18	0	0.00	3	17.52	17.95	-3	9,692	-0.03%
2020/05/12	6	16.70	0	0.00	16.75	6	9,612	0.06%
2020/05/11	0	0.00	2	17.05	16.90	-2	9,800	-0.02%
2020/05/08	0	0.00	2	16.45	16.35	-2	10,006	-0.02%
2020/05/04	6	16.77	0	0.00	16.70	6	10,085	0.06%
2020/04/29	0	0.00	1	17.25	17.55	-1	9,996	-0.01%
2020/04/27	0	0.00	1	17.10	17.10	-1	9,904	-0.01%
2020/04/23	0	0.00	1	17.00	17.00	-1	9,776	-0.01%
2020/04/22	2	16.75	0	0.00	16.55	2	9,690	0.02%
2020/04/21	1	17.00	0	0.00	16.75	1	9,616	0.01%
2020/04/17	1	18.40	1	18.70	17.80	0	9,427	0.00%
2020/04/15	1	18.45	0	0.00	18.35	1	9,244	0.01%
2020/04/14	2	18.68	5	18.70	18.45	-3	9,153	-0.03%
2020/04/13	0	0.00	30	18.70	18.70	-30	9,024	-0.33%
2020/04/10	33	19.12	11	18.99	18.75	22	8,882	0.25%
2020/04/09	224	18.69	256	19.00	18.50	-32	8,637	-0.37%	大買/大賣/
2020/04/08	59	18.08	107	17.72	18.15	-48	7,968	-0.60%	大賣/
2020/04/07	36	16.37	35	16.04	16.50	1	7,539	0.01%
2020/04/06	5	15.60	0	0.00	15.55	5	7,210	0.07%
2020/04/01	41	14.78	3	14.82	14.85	38	6,853	0.55%
2020/03/31	7	14.81	25	14.78	14.70	-18	6,443	-0.28%
2020/03/27	2	16.45	0	0.00	16.30	2	5,786	0.03%
2020/03/26	10	16.50	2	16.35	16.65	8	5,713	0.14%
2020/03/25	1	15.40	48	15.65	15.50	-47	5,625	-0.84%
2020/03/24	8	14.89	7	15.06	14.65	1	5,551	0.02%
2020/03/23	6	14.48	20	14.45	14.45	-14	5,505	-0.25%
2020/03/20	0	0.00	9	15.28	15.15	-9	5,562	-0.16%
2020/03/19	6	14.51	11	14.53	14.50	-5	5,495	-0.09%
2020/03/16	1	17.00	150	17.60	17.00	-149	5,212	-2.86%	大賣/鉅額交易
2020/03/12	0	0.00	13	18.96	18.60	-13	5,023	-0.26%
2020/03/11	1	19.80	0	0.00	19.65	1	4,910	0.02%
2020/03/06	1	20.80	0	0.00	20.35	1	4,655	0.02%
2020/03/05	3	21.00	0	0.00	21.00	3	4,563	0.07%
2020/03/04	10	21.15	1	21.10	21.15	9	4,486	0.20%
2020/03/02	0	0.00	3	20.68	20.30	-3	4,305	-0.07%
2020/02/27	1	20.65	25	20.52	20.40	-24	4,172	-0.58%
2020/02/26	0	0.00	120	21.50	21.55	-120	4,034	-2.97%	大賣/鉅額交易
2020/02/25	0	0.00	1	20.65	20.80	-1	3,835	-0.03%
2020/02/20	21	20.99	2	21.10	21.05	19	3,614	0.53%
2020/02/19	90	20.72	3	20.65	20.90	87	3,444	2.53%
2020/02/18	33	20.32	0	0.00	20.15	33	3,365	0.98%
2020/02/13	0	0.00	20	20.00	20.00	-20	3,221	-0.62%
2020/02/12	30	20.02	0	0.00	20.05	30	3,161	0.95%
2020/02/11	7	20.00	3	19.73	19.65	4	3,040	0.13%
2020/02/10	51	19.95	6	19.98	19.90	45	2,847	1.58%
2020/02/07	5	19.16	0	0.00	19.25	5	2,539	0.20%
2020/02/06	0	0.00	5	18.36	18.75	-5	2,407	-0.21%
2020/02/04	1	17.20	0	0.00	17.35	1	2,323	0.04%
2020/02/03	2	17.15	0	0.00	17.15	2	2,303	0.09%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/15	0	0.00	100	19.10	19.10	-100	2,168	-4.61%
2020/01/10	0	0.00	1	19.00	19.00	-1	2,303	-0.04%
2020/01/08	1	18.80	1	18.80	18.70	0	2,348	0.00%
2020/01/06	0	0.00	2	19.30	19.20	-2	2,347	-0.09%
2020/01/03	2	19.70	0	0.00	19.50	2	2,391	0.08%
2020/01/02	0	0.00	5	19.65	19.60	-5	2,383	-0.21%
2019/12/27	1	19.45	0	0.00	19.35	1	2,450	0.04%
2019/12/26	10	19.65	10	19.60	19.50	0	2,460	0.00%
2019/12/25	0	0.00	12	19.41	19.40	-12	2,468	-0.49%
2019/12/24	12	19.43	0	0.00	19.40	12	2,544	0.47%
2019/12/17	5	19.75	0	0.00	19.75	5	2,559	0.20%
2019/12/16	10	19.00	1	19.25	19.20	9	2,516	0.36%
2019/12/12	1	19.10	10	19.10	19.10	-9	2,834	-0.32%
2019/12/11	15	19.20	0	0.00	19.15	15	2,851	0.53%
2019/12/06	0	0.00	1	18.80	18.80	-1	2,894	-0.03%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/11/29	15	19.20	0	0.00	19.15	15	3,035	0.49%
2019/11/27	5	18.85	0	0.00	18.80	5	3,037	0.16%
2019/11/15	0	0.00	5	18.50	18.70	-5	3,276	-0.15%
2019/11/08	5	19.70	0	0.00	19.65	5	3,598	0.14%
2019/11/07	10	19.82	10	19.80	19.60	0	3,789	0.00%
2019/10/25	10	19.65	0	0.00	19.65	10	4,554	0.22%
2019/10/24	0	0.00	10	19.60	19.65	-10	4,919	-0.20%
2019/10/23	10	19.90	0	0.00	19.65	10	4,951	0.20%
2019/10/21	10	20.10	0	0.00	19.85	10	5,024	0.20%
2019/10/17	0	0.00	15	19.58	19.70	-15	5,096	-0.29%
2019/10/15	10	19.25	0	0.00	19.25	10	5,062	0.20%
2019/10/09	3	19.05	0	0.00	18.95	3	5,240	0.06%
2019/10/04	1	19.25	0	0.00	19.40	1	5,551	0.02%
2019/10/03	1	19.45	0	0.00	19.35	1	5,561	0.02%
2019/09/27	0	0.00	6	20.10	19.65	-6	5,854	-0.10%
2019/09/26	0	0.00	1	20.15	20.15	-1	5,899	-0.02%
2019/09/23	1	20.20	4	20.25	20.30	-3	6,249	-0.05%
2019/09/19	0	0.00	2	20.55	20.60	-2	6,527	-0.03%
2019/09/18	0	0.00	40.2	20.15	20.40	-40.2	6,707	-0.60%
2019/09/17	2	20.25	30	20.23	20.10	-28	6,676	-0.42%
2019/09/09	21	21.46	0	0.00	21.35	21	6,974	0.30%
2019/08/30	0	0.00	9	21.06	20.90	-9	7,736	-0.12%
2019/08/21	70	20.98	0	0.00	20.95	70	9,722	0.72%
2019/08/20	2	20.68	0	0.00	20.60	2	10,331	0.02%
2019/08/16	20	21.30	0	0.00	21.30	20	10,429	0.19%
2019/08/15	70	21.41	0	0.00	21.10	70	10,583	0.66%
2019/08/14	27	22.22	0	0.00	21.90	27	10,655	0.25%
2019/08/12	4	22.65	4	22.95	23.15	0	11,551	0.00%
2019/08/08	6	22.98	0	0.00	23.20	6	11,763	0.05%
2019/08/07	1	23.00	0	0.00	23.00	1	11,837	0.01%
2019/08/06	0	0.00	2	22.40	22.70	-2	12,036	-0.02%
2019/08/02	2	22.93	0	0.00	23.05	2	11,956	0.02%
2019/08/01	11	23.79	10	23.90	23.60	1	11,864	0.01%
2019/07/31	0	0.00	1	24.50	24.00	-1	11,789	-0.01%
2019/07/30	10	24.30	2	24.00	24.30	8	11,699	0.07%
2019/07/29	21	24.25	6	24.13	24.45	15	11,611	0.13%
2019/07/26	28	23.64	42	23.69	23.90	-14	11,344	-0.12%
2019/07/25	1	22.70	0	0.00	22.65	1	10,970	0.01%
2019/07/22	22	23.19	0	0.00	23.20	22	10,850	0.20%
2019/07/19	0	0.00	0.1	23.35	23.35	-0.1	10,746	0.00%
2019/07/09	1	23.85	4	23.81	23.80	-3	10,487	-0.03%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/04	1	23.55	0	0.00	23.50	1	10,403	0.01%
2019/07/01	0	0.00	53	22.94	23.25	-53	10,231	-0.52%
2019/06/28	0	0.00	5	22.65	22.80	-5	10,096	-0.05%
2019/06/27	0	0.00	13	22.88	22.80	-13	10,070	-0.13%
2019/06/26	5	23.00	15	22.92	22.95	-10	10,027	-0.10%
2019/06/25	35	22.75	15	22.60	22.60	20	10,079	0.20%
2019/06/24	15	21.98	0	0.00	22.10	15	9,829	0.15%
2019/06/21	11	22.30	4	22.08	22.05	7	9,757	0.07%
2019/06/20	4	21.76	3	22.10	22.15	1	9,569	0.01%
2019/06/19	15	21.80	2	21.55	21.80	13	9,332	0.14%
2019/06/11	10	22.65	0	0.00	22.60	10	8,623	0.12%
2019/06/10	0	0.00	3	22.60	22.50	-3	8,484	-0.04%
2019/06/05	0	0.00	1	22.95	23.20	-1	8,178	-0.01%
2019/06/04	13	23.47	1	23.25	23.10	12	7,985	0.15%
2019/06/03	1	24.05	1	23.85	23.25	0	7,805	0.00%
2019/05/30	1	24.20	0	0.00	23.85	1	7,354	0.01%
2019/05/29	18	24.16	32.3	24.32	24.00	-14.3	7,142	-0.20%
2019/05/28	4	24.28	1	24.10	23.55	3	6,501	0.05%
2019/05/27	1	22.55	30	23.80	23.95	-29	6,045	-0.48%
2019/05/24	10	21.75	0	0.00	21.80	10	5,396	0.19%
2019/05/23	6	22.50	0	0.00	21.80	6	5,322	0.11%
2019/05/22	10	22.55	35	22.10	22.55	-25	5,186	-0.48%
2019/05/21	10	22.20	0	0.00	22.25	10	4,989	0.20%
2019/05/20	70	22.52	72	22.78	22.50	-2	4,829	-0.04%
2019/05/17	98	21.82	16	22.18	22.15	82	4,370	1.88%
2019/05/16	10	20.95	0	0.00	20.50	10	3,649	0.27%
2019/05/15	0	0.00	2	19.95	20.30	-2	3,246	-0.06%
2019/05/14	7	20.06	5	20.10	20.20	2	3,131	0.06%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/16	2	19.28	0	0.00	19.20	2	2,716	0.07%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2019/04/11	0	0.00	5	20.40	20.35	-5	2,304	-0.22%
2019/04/10	10	20.53	0	0.00	20.70	10	2,286	0.44%
2019/04/08	0	0.00	1	20.30	20.25	-1	2,147	-0.05%
2019/03/29	0	0.00	10	19.50	19.45	-10	2,083	-0.48%
2019/03/28	11	19.99	6	20.00	19.90	5	2,029	0.25%
2019/03/22	10	18.95	0	0.00	18.95	10	2,036	0.49%
2019/03/11	10	18.80	0	0.00	19.00	10	3,947	0.25%
2019/03/04	0	0.00	0.1	19.00	18.95	-0.1	4,115	0.00%
2019/02/25	10	19.00	0	0.00	19.00	10	4,124	0.24%
2019/02/15	10	18.70	0	0.00	18.65	10	4,083	0.24%
2019/02/14	5	18.55	0	0.00	18.50	5	4,018	0.12%
2019/02/11	5	18.45	0	0.00	18.40	5	4,049	0.12%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/28	10	18.40	0	0.00	18.55	10	4,040	0.25%
2019/01/24	0	0.00	1	18.20	18.20	-1	4,011	-0.02%
2019/01/23	7	18.14	0	0.00	18.10	7	4,029	0.17%
2019/01/17	5	18.05	0	0.00	18.05	5	4,132	0.12%
2019/01/16	9	18.00	0	0.00	18.00	9	4,149	0.22%
2019/01/15	1	17.95	0	0.00	18.10	1	4,168	0.02%
2019/01/11	0	0.00	2	17.85	17.80	-2	4,193	-0.05%
2018/12/26	0	0.00	2	18.40	18.25	-2	4,430	-0.05%
2018/12/25	0.2	18.35	0	0.00	18.25	0.2	4,443	0.00%
2018/12/22	2	18.95	0	0.00	18.90	2	4,408	0.05%
2018/12/12	10	19.90	14	20.11	20.10	-4	4,143	-0.10%
2018/12/11	1	19.95	0	0.00	19.80	1	4,108	0.02%
2018/12/10	0	0.00	1	19.85	20.10	-1	4,107	-0.02%
2018/12/07	5	20.15	3	20.12	20.05	2	4,060	0.05%
2018/12/06	2	20.25	14	20.54	20.05	-12	3,944	-0.30%
2018/12/05	39	20.59	20	21.14	21.00	19	3,702	0.51%
2018/12/04	10	19.55	0	0.00	20.00	10	2,803	0.36%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/13	0	0.00	1	17.90	17.90	-1	2,407	-0.04%
2018/10/26	4	17.65	2	17.90	17.70	2	2,615	0.08%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/16	1	19.10	0	0.00	19.10	1	2,604	0.04%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/09/28	10	21.60	0	0.00	21.70	10	2,325	0.43%
2018/09/21	1	20.90	0	0.00	20.90	1	2,281	0.04%
2018/09/14	0	0.00	4	21.00	21.00	-4	2,490	-0.16%
2018/09/10	0	0.00	2	20.30	20.30	-2	2,855	-0.07%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/29	1	20.80	1	21.00	21.05	0	3,092	0.00%
2018/08/23	0	0.00	2	20.55	20.60	-2	3,189	-0.06%
2018/08/22	0	0.00	1	20.55	20.45	-1	3,234	-0.03%
2018/08/16	3	20.22	0	0.00	20.25	3	3,326	0.09%
2018/08/14	0	0.00	5	20.60	20.60	-5	3,334	-0.15%
2018/08/13	1	20.75	0	0.00	20.70	1	3,393	0.03%
2018/08/02	1	21.40	1	21.35	21.20	0	3,905	0.00%
2018/08/01	2	21.40	0	0.00	21.40	2	3,874	0.05%
2018/07/30	5	21.10	0	0.00	21.10	5	3,785	0.13%
2018/07/26	1	21.15	0	0.00	21.10	1	3,773	0.03%
2018/07/16	2	21.18	0	0.00	21.15	2	3,664	0.05%
2018/07/13	2	21.05	0	0.00	21.10	2	3,664	0.05%
2018/07/10	1	20.60	2	20.65	20.75	-1	3,658	-0.03%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/25	3	22.05	2	21.90	21.75	1	3,444	0.03%
2018/06/21	2	21.85	2	22.20	21.85	0	3,285	0.00%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/08	5	23.20	0	0.00	23.10	5	2,938	0.17%
2018/06/06	2	23.25	0	0.00	23.20	2	2,942	0.07%
2018/05/24	0	0.00	2	23.60	23.55	-2	2,911	-0.07%
2018/05/23	0	0.00	2	23.70	23.75	-2	2,847	-0.07%
2018/05/21	0	0.00	1	24.50	24.20	-1	2,789	-0.04%
2018/05/18	4	24.29	0	0.00	24.15	4	2,730	0.15%
2018/05/17	5	24.00	0	0.00	24.05	5	2,626	0.19%
2018/05/15	0	0.00	1	23.90	24.00	-1	2,474	-0.04%
2018/05/14	3	23.92	2	23.25	23.95	1	2,493	0.04%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/02	0	0.00	2	22.75	22.80	-2	2,300	-0.09%
2018/04/30	0	0.00	0.5	22.55	22.65	-0.5	2,311	-0.02%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/19	0	0.00	1	22.35	22.40	-1	2,548	-0.04%
2018/04/03	0	0.00	1	22.45	22.50	-1	2,728	-0.04%
2018/03/21	0	0.00	10	23.30	23.20	-10	2,937	-0.34%
2018/03/13	10	23.70	1	23.70	23.60	9	3,206	0.28%
2018/02/27	0	0.00	2	23.45	23.35	-2	5,029	-0.04%
2018/02/26	2	22.85	10	23.13	23.35	-8	5,011	-0.16%
2018/02/23	2	22.75	0	0.00	22.80	2	4,984	0.04%
2018/02/21	0	0.00	1	22.35	22.35	-1	5,061	-0.02%
2018/02/09	2	22.00	2	22.25	22.30	0	5,082	0.00%
2018/02/06	4	22.43	0	0.00	22.30	4	5,193	0.08%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/01/31	2	23.35	2	23.65	23.75	0	5,145	0.00%
2018/01/30	3	23.63	0	0.00	23.50	3	5,152	0.06%
2018/01/24	2	23.75	0	0.00	23.85	2	5,115	0.04%
2018/01/23	5	24.17	4	24.23	23.90	1	5,106	0.02%
2018/01/22	0	0.00	5	23.65	23.75	-5	5,034	-0.10%
2018/01/17	0	0.00	2	23.75	24.00	-2	4,962	-0.04%
2018/01/12	0.1	23.30	0	0.00	23.30	0.1	5,005	0.00%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/08	0	0.00	1	23.85	23.65	-1	4,977	-0.02%
2018/01/04	6	23.52	0	0.00	23.40	6	4,916	0.12%
2018/01/03	0	0.00	1	23.85	23.65	-1	4,899	-0.02%
2018/01/02	2	23.93	0	0.00	23.95	2	4,859	0.04%