裕隆 (2201)-元富-佳里券商分點個股進出

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
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948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－元富-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/12/11	4	52.07	0	0.00	52.10	4	3,483	0.12%
2024/12/03	0	0.00	2	57.45	57.60	-2	3,425	-0.06%
2024/12/02	2	55.10	0	0.00	54.70	2	3,343	0.06%
2024/11/28	2	55.20	0	0.00	55.50	2	3,320	0.06%
2024/11/27	1	55.50	0	0.00	55.50	1	3,317	0.03%
2024/11/26	0	0.00	1	57.50	58.10	-1	3,263	-0.03%
2024/11/22	0	0.00	1	57.40	57.20	-1	3,275	-0.03%
2024/11/21	1	57.00	1	57.00	56.70	0	3,269	0.00%
2024/11/20	1	55.50	1	57.90	57.40	0	3,235	0.00%
2024/11/19	0	0.00	5	55.24	56.00	-5	3,192	-0.16%
2024/11/15	0	0.00	1	55.40	55.50	-1	3,257	-0.03%
2024/11/14	3	55.07	0	0.00	54.10	3	3,254	0.09%
2024/11/13	0	0.00	1	55.80	55.80	-1	3,218	-0.03%
2024/11/12	6	55.20	0	0.00	53.30	6	3,188	0.19%
2024/11/11	6	56.40	0	0.00	56.30	6	3,138	0.19%
2024/11/08	1	56.20	0	0.00	56.20	1	3,129	0.03%
2024/11/07	0	0.00	5	56.80	57.10	-5	3,137	-0.16%
2024/11/05	0	0.00	1	57.20	57.30	-1	3,211	-0.03%
2024/11/01	3	58.00	0	0.00	58.30	3	3,490	0.09%
2024/10/30	2	57.30	10	57.52	57.30	-8	3,536	-0.23%
2024/10/23	0	0.00	2	57.45	58.00	-2	3,497	-0.06%
2024/10/21	1	55.70	0	0.00	56.80	1	3,529	0.03%
2024/10/18	3	56.70	0	0.00	56.50	3	3,567	0.08%
2024/10/17	3	57.20	0	0.00	56.90	3	3,604	0.08%
2024/10/16	1	55.80	0	0.00	56.00	1	3,620	0.03%
2024/10/11	0	0.00	8	57.60	57.50	-8	3,593	-0.22%
2024/10/09	0	0.00	13	58.00	57.70	-13	3,634	-0.36%
2024/10/04	1	59.70	0	0.00	59.60	1	3,720	0.03%
2024/09/30	1	60.20	0	0.00	60.00	1	3,694	0.03%
2024/09/27	0	0.00	1	59.90	60.10	-1	3,731	-0.03%
2024/09/26	2	58.00	1	58.30	58.00	1	3,740	0.03%
2024/09/25	0	0.00	4.2	58.38	58.40	-4.2	3,743	-0.11%
2024/09/23	1	58.10	2	57.75	57.50	-1	3,837	-0.03%
2024/09/20	8	56.06	0	0.00	56.50	8	3,765	0.21%
2024/09/19	7	55.76	0	0.00	56.20	7	3,754	0.19%
2024/09/18	7	56.86	2	55.90	55.90	5	3,740	0.13%
2024/09/16	8	55.84	1	55.00	56.60	7	3,667	0.19%
2024/09/13	4	52.90	5	51.70	52.60	-1	3,582	-0.03%
2024/09/06	0	0.00	1	51.40	51.60	-1	3,740	-0.03%
2024/09/04	5	51.00	0	0.00	50.60	5	3,869	0.13%
2024/08/30	0	0.00	0	54.30	54.50	0	4,059	0.00%
2024/08/27	1	54.30	0	0.00	54.30	1	4,243	0.02%
2024/08/21	0	0.00	2	55.00	55.00	-2	4,450	-0.04%
2024/08/16	3	55.10	3	54.90	54.80	0	4,429	0.00%
2024/08/14	1	55.00	0	0.00	54.90	1	4,462	0.02%
2024/08/09	0.3	54.30	0	0.00	54.30	0.3	4,612	0.01%
2024/08/08	1.1	53.50	0	0.00	53.40	1.1	4,644	0.02%
2024/08/06	0	0.00	2	54.40	53.10	-2	4,893	-0.04%
2024/08/05	2	53.30	0	0.00	53.30	2	5,009	0.04%
2024/08/01	2	61.10	2	61.10	61.30	0	5,191	0.00%
2024/07/26	2	61.20	2	61.35	61.60	0	5,817	0.00%
2024/07/23	0.1	62.40	1	62.10	62.40	-0.9	5,886	-0.01%
2024/07/22	1	60.50	2	61.00	60.50	-1	5,880	-0.02%
2024/07/19	0	62.60	0	0.00	62.90	0	5,809	0.00%
2024/07/18	0	0.00	1	64.50	64.20	-1	5,750	-0.02%
2024/07/16	0	0.00	1	65.20	65.40	-1	5,796	-0.02%
2024/07/15	2	64.60	1	64.50	64.60	1	5,902	0.02%
2024/07/11	2	65.00	0	0.00	64.60	2	6,057	0.03%
2024/07/10	0	0.00	1	64.00	63.90	-1	6,099	-0.02%
2024/07/09	1	63.21	2	63.70	63.20	-1	6,113	-0.02%
2024/07/08	2	65.45	0	0.00	65.20	2	6,010	0.03%
2024/07/05	1	65.70	20	65.85	66.30	-19	5,979	-0.32%
2024/07/04	0	0.00	3	66.23	65.80	-3	5,989	-0.05%
2024/07/03	3	65.40	6.7	65.43	65.20	-3.7	6,025	-0.06%
2024/07/02	0	66.50	0	0.00	65.50	0	6,111	0.00%
2024/06/28	2	67.00	14	67.67	66.80	-12	6,082	-0.20%
2024/06/27	5	67.60	0	0.00	67.40	5	5,989	0.08%
2024/06/26	0	68.80	0	0.00	68.50	0	5,902	0.00%
2024/06/24	0	69.00	0	0.00	68.80	0	5,879	0.00%
2024/06/21	21	70.00	0	0.00	69.70	21	5,907	0.36%
2024/06/20	0	0.00	2	70.10	70.30	-2	5,896	-0.03%
2024/06/19	0.1	69.10	1	69.60	68.70	-0.9	5,857	-0.02%
2024/06/17	1	68.70	40	69.11	68.50	-39	5,873	-0.66%
2024/06/13	1	68.90	0	0.00	68.60	1	5,877	0.02%
2024/06/12	6.2	70.20	2	69.60	69.40	4.2	5,854	0.07%
2024/06/11	0	0.00	2	71.75	70.70	-2	5,791	-0.03%
2024/06/07	0	0.00	1	71.80	71.20	-1	5,799	-0.02%
2024/06/06	2	69.95	3	70.20	69.80	-1	5,943	-0.02%
2024/06/05	1	70.40	1	72.20	70.40	0	5,912	0.00%
2024/06/04	0	0.00	1	71.30	70.50	-1	5,942	-0.02%
2024/06/03	1	70.40	0	0.00	70.40	1	5,936	0.02%
2024/05/31	0	0.00	1	70.70	70.50	-1	5,926	-0.02%
2024/05/30	3	70.80	2	70.20	70.10	1	5,896	0.02%
2024/05/29	6	72.00	3	71.50	71.50	3	5,871	0.05%
2024/05/28	2	71.55	1	72.20	71.40	1	5,829	0.02%
2024/05/27	0	0.00	1	72.20	71.70	-1	5,833	-0.02%
2024/05/24	0	0.00	5	70.80	70.90	-5	5,813	-0.09%
2024/05/21	20	71.18	0	0.00	70.50	20	5,838	0.34%
2024/05/20	5	72.00	0	0.00	71.30	5	5,829	0.09%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	20	71.65	0	0.00	71.80	20	5,938	0.34%
2024/05/15	2	71.70	3	72.33	71.40	-1	5,893	-0.02%
2024/05/13	0	0.00	1	73.20	72.50	-1	5,807	-0.02%
2024/05/10	2	72.30	11	72.85	73.10	-9	5,750	-0.16%
2024/05/09	2	75.20	11	75.47	75.00	-9	5,542	-0.16%
2024/05/08	4	74.53	22	75.42	76.30	-18	5,340	-0.34%
2024/05/07	0	0.00	2	72.50	73.80	-2	5,104	-0.04%
2024/05/06	0	0.00	10	74.00	73.60	-10	4,986	-0.20%
2024/05/03	2	71.60	17	72.01	73.70	-15	4,803	-0.31%
2024/05/02	0	0.00	3	70.27	70.50	-3	4,522	-0.07%
2024/04/30	1	69.30	1	68.70	68.70	0	4,460	0.00%
2024/04/26	1	67.50	1	67.70	67.50	0	4,348	0.00%
2024/04/25	2	67.30	1	67.40	67.40	1	4,353	0.02%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	1	67.10	1	67.00	66.90	0	4,450	0.00%
2024/04/18	0	0.00	1	69.90	69.30	-1	4,372	-0.02%
2024/04/17	0	0.00	6	68.05	67.40	-6	4,297	-0.14%
2024/04/16	10	68.30	0	0.00	67.40	10	4,327	0.23%
2024/04/15	20	68.80	0	0.00	69.30	20	4,331	0.46%
2024/04/12	0	0.00	1	69.60	69.00	-1	4,315	-0.02%
2024/04/10	0	0.00	2	69.70	69.90	-2	4,333	-0.05%
2024/04/09	1	69.10	0	0.00	69.10	1	4,375	0.02%
2024/04/08	1.1	70.00	1	70.40	70.00	0.1	4,361	0.00%
2024/04/03	4	66.80	0	0.00	66.70	4	4,271	0.09%
2024/04/02	0	0.00	1	68.00	67.80	-1	4,291	-0.02%
2024/04/01	2	68.50	0	0.00	68.30	2	4,275	0.05%
2024/03/29	10	68.50	5	68.10	68.10	5	4,301	0.12%
2024/03/28	0	0.00	2	67.60	68.20	-2	4,347	-0.05%
2024/03/27	4	67.30	0	0.00	67.30	4	4,480	0.09%
2024/03/26	1	67.30	0	0.00	67.10	1	4,634	0.02%
2024/03/25	5	68.80	0	0.00	68.10	5	4,637	0.11%
2024/03/20	1	67.61	0	0.00	67.70	1	4,949	0.02%
2024/03/18	1	69.20	0	0.00	69.50	1	5,136	0.02%
2024/03/15	0	68.50	0	0.00	68.50	0	5,158	0.00%
2024/03/13	1	69.70	1	70.30	69.70	0	5,145	0.00%
2024/03/12	1	71.60	1	71.90	71.90	0	5,096	0.00%
2024/03/11	1	67.50	0	0.00	67.60	1	4,959	0.02%
2024/03/08	1	68.19	0	0.00	67.10	1	4,948	0.02%
2024/03/07	3	69.00	20	69.76	68.90	-17	4,864	-0.35%
2024/02/29	20	70.70	0	0.00	70.70	20	4,946	0.40%
2024/02/27	1	69.60	0	0.00	69.40	1	4,902	0.02%
2024/02/23	0	0.00	2	71.80	71.20	-2	4,978	-0.04%
2024/02/21	0	0.00	1	71.50	70.80	-1	5,195	-0.02%
2024/02/20	2	71.20	0	0.00	70.90	2	5,293	0.04%
2024/02/19	0	0.00	5	71.88	72.20	-5	5,303	-0.09%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/02	0	69.90	0	0.00	69.10	0	5,451	0.00%
2024/01/31	0	0.00	0.1	69.50	69.50	-0.1	5,501	0.00%
2024/01/29	1	69.80	1	69.90	69.80	0	5,541	0.00%
2024/01/23	1	68.60	30	69.20	69.60	-29	5,865	-0.49%
2024/01/22	4	69.05	0	0.00	68.60	4	5,904	0.07%
2024/01/18	30	68.00	0	0.00	68.50	30	6,091	0.49%
2024/01/17	1	68.01	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	70.10	0	0.00	69.80	1	6,113	0.02%
2024/01/10	0	70.20	100	70.21	70.20	-100	6,941	-1.44%
2024/01/08	0	0.00	30	73.20	72.30	-30	7,691	-0.39%
2024/01/05	30	72.70	0	0.00	72.40	30	8,913	0.34%
2024/01/03	2	73.25	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	15	75.13	74.80	-15	9,265	-0.16%
2023/12/29	0	0.00	0	74.90	74.80	0	9,295	0.00%
2023/12/28	11	73.56	0	0.00	74.60	11	9,415	0.12%
2023/12/27	0	0.00	3	73.27	73.30	-3	9,442	-0.03%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/25	1	72.60	0	0.00	72.80	1	9,755	0.01%
2023/12/22	2	72.30	0	0.00	72.20	2	9,944	0.02%
2023/12/21	10	72.74	0	0.00	72.70	10	9,849	0.10%
2023/12/20	4	74.20	0	0.00	74.10	4	9,898	0.04%
2023/12/19	0	0.00	2	73.90	74.00	-2	9,935	-0.02%
2023/12/18	1	75.39	0	0.00	74.40	1	9,995	0.01%
2023/12/15	2	76.65	0	0.00	75.50	2	10,188	0.02%
2023/12/14	0	0.00	1	76.40	77.30	-1	10,213	-0.01%
2023/12/13	6	76.97	0	0.00	76.00	6	10,171	0.06%
2023/12/12	5	77.90	31	78.45	77.80	-26	10,053	-0.26%
2023/12/08	5	77.30	0	0.00	77.20	5	10,156	0.05%
2023/12/07	2	77.70	23	77.53	77.60	-21	10,186	-0.21%
2023/12/04	22	77.10	0	0.00	76.50	22	10,336	0.21%
2023/12/01	2	77.20	0	0.00	77.10	2	10,458	0.02%
2023/11/30	0	76.90	0	0.00	76.90	0	10,662	0.00%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	1	77.50	0	0.00	77.10	1	11,759	0.01%
2023/11/22	1.1	77.89	0	0.00	77.70	1.1	12,453	0.01%
2023/11/20	2	78.30	50	78.92	78.00	-48	12,279	-0.39%
2023/11/17	0	0.00	1	80.30	80.20	-1	12,116	-0.01%
2023/11/16	2	78.85	3	79.20	79.10	-1	12,025	-0.01%
2023/11/15	1	79.00	0	0.00	78.50	1	11,968	0.01%
2023/11/14	0	0.00	0	78.10	77.90	0	11,858	0.00%
2023/11/10	1	77.90	0	0.00	77.10	1	11,883	0.01%
2023/11/08	1	78.60	0	0.00	78.60	1	12,001	0.01%
2023/11/03	1	78.80	2	78.20	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	4	76.83	77.40	-4	12,086	-0.03%
2023/11/01	6	75.13	0	0.00	75.00	6	12,009	0.05%
2023/10/31	2	76.04	0	0.00	74.10	2	11,946	0.02%
2023/10/27	1	77.40	0	0.00	77.30	1	11,890	0.01%
2023/10/26	3	78.53	1	78.40	78.20	2	11,957	0.02%
2023/10/25	2	80.50	1	81.00	80.10	1	11,962	0.01%
2023/10/24	0	0.00	1	78.70	79.00	-1	12,043	-0.01%
2023/10/23	3	78.27	0	0.00	77.80	3	12,066	0.02%
2023/10/20	6	79.20	1	79.40	79.10	5	12,142	0.04%
2023/10/19	13	80.36	12	81.33	81.40	1	12,052	0.01%
2023/10/18	14.1	82.12	16	82.98	80.10	-2	12,069	-0.02%
2023/10/17	14	82.46	1	83.20	81.10	13	11,808	0.11%
2023/10/16	14	84.26	1	87.30	83.00	13	11,705	0.11%
2023/10/13	2.2	86.18	26	87.80	85.10	-23.9	11,340	-0.21%
2023/10/12	0	0.00	10	81.50	84.00	-10	10,331	-0.10%
2023/10/11	2	78.60	3	79.70	78.80	-1	10,484	-0.01%
2023/10/06	0	0.00	6	79.37	78.90	-6	10,709	-0.06%
2023/10/05	3	78.53	0	0.00	78.40	3	10,747	0.03%
2023/10/04	11	78.78	21	79.41	78.40	-10	10,777	-0.09%
2023/10/03	4	81.25	0	0.00	80.50	4	10,670	0.04%
2023/10/02	3	82.27	0	0.00	82.00	3	10,679	0.03%
2023/09/28	9.1	84.27	1	83.50	83.00	8.1	10,776	0.07%
2023/09/27	0	0.00	3	85.73	86.00	-3	10,746	-0.03%
2023/09/25	1	84.40	1	85.00	84.30	0	10,678	0.00%
2023/09/22	8	81.10	0	0.00	82.50	8	10,638	0.08%
2023/09/21	1	81.20	0	0.00	80.60	1	10,613	0.01%
2023/09/20	122	84.46	120	82.62	82.20	2	10,624	0.02%	大買/大賣/
2023/09/19	0	0.00	10	84.70	84.60	-10	10,450	-0.10%
2023/09/14	15	83.61	3	83.80	83.80	12	10,412	0.12%
2023/09/13	3	83.70	10	82.60	83.90	-7	10,425	-0.07%
2023/09/12	10	81.60	0	0.00	81.30	10	10,631	0.09%
2023/09/07	5	82.90	5	83.80	84.50	0	10,632	0.00%
2023/09/06	0	0.00	2	82.90	83.20	-2	10,618	-0.02%
2023/09/05	2	84.80	1	85.20	85.20	1	10,593	0.01%
2023/09/04	4	86.75	3.1	86.38	85.70	0.9	10,510	0.01%
2023/09/01	2	85.60	20	85.78	85.30	-18	9,982	-0.18%
2023/08/31	1	84.20	1	83.60	83.40	0	9,779	0.00%
2023/08/30	1	81.40	5	83.74	83.70	-4	9,882	-0.04%
2023/08/29	1	78.20	3	78.53	79.80	-2	9,712	-0.02%
2023/08/28	1	77.10	2	77.70	75.70	-1	10,084	-0.01%
2023/08/25	0	0.00	10	75.30	75.00	-10	10,409	-0.10%
2023/08/24	12	74.80	0	0.00	74.50	12	11,432	0.10%
2023/08/18	0	0.00	1	74.50	74.70	-1	12,263	-0.01%
2023/08/17	1	73.40	0	0.00	75.60	1	12,610	0.01%
2023/08/11	3	78.60	0	0.00	77.50	3	13,487	0.02%
2023/08/09	5	79.40	0	0.00	79.20	5	13,659	0.04%
2023/08/07	1	80.80	0	0.00	80.50	1	13,852	0.01%
2023/07/31	0	0.00	2	83.15	82.00	-2	13,957	-0.01%
2023/07/28	3	81.20	0	0.00	81.60	3	13,918	0.02%
2023/07/27	0	0.00	7	80.51	81.00	-7	13,982	-0.05%
2023/07/26	2	78.15	0	0.00	77.70	2	13,895	0.01%
2023/07/25	0	0.00	1	79.40	79.80	-1	13,936	-0.01%
2023/07/24	0	0.00	1	76.20	76.20	-1	13,873	-0.01%
2023/07/21	8.9	77.83	4	78.20	77.40	4.9	13,893	0.04%
2023/07/20	4	79.45	3	78.00	78.20	1	14,010	0.01%
2023/07/19	3	79.30	1	81.00	79.00	2	13,983	0.01%
2023/07/18	4	81.00	5	81.28	80.20	-1	14,165	-0.01%
2023/07/17	1	83.10	0	0.00	84.40	1	14,604	0.01%
2023/07/14	2	85.95	7	86.29	85.50	-5	15,027	-0.03%
2023/07/13	1	81.50	2.1	83.11	84.00	-1.1	15,484	-0.01%
2023/07/12	4	80.08	10	80.00	80.20	-6	15,701	-0.04%
2023/07/11	0	0.00	1.1	80.57	80.00	-1.1	16,083	-0.01%
2023/07/10	1	81.60	0	0.00	81.30	1	16,401	0.01%
2023/07/07	10	82.50	1	83.60	82.30	9	16,394	0.05%
2023/07/06	1	83.70	1.4	83.37	83.50	-0.4	16,360	0.00%
2023/07/05	25	81.95	2	82.10	81.80	23	16,184	0.14%
2023/06/30	1	82.50	1	83.20	82.60	0	15,975	0.00%
2023/06/28	1	80.10	2	81.60	80.80	-1	15,888	-0.01%
2023/06/27	4	80.38	2	80.10	79.40	2	15,857	0.01%
2023/06/26	2	82.00	0	0.00	82.00	2	15,917	0.01%
2023/06/21	3	82.70	1	82.00	82.00	2	16,007	0.01%
2023/06/19	5	83.46	1	83.60	83.40	4	16,067	0.02%
2023/06/16	2	86.40	0	0.00	83.70	2	16,268	0.01%
2023/06/15	1	87.40	0	0.00	87.70	1	16,050	0.01%
2023/06/14	0	0.00	3	87.13	87.40	-3	16,092	-0.02%
2023/06/13	1	87.60	0	0.00	87.10	1	16,261	0.01%
2023/06/12	1	87.50	6	87.80	86.80	-5	16,486	-0.03%
2023/06/09	11	87.25	7	87.99	87.80	4	16,587	0.02%
2023/06/08	4	87.20	0	0.00	87.10	4	16,894	0.02%
2023/06/07	1	89.90	1	90.00	89.70	0	17,277	0.00%
2023/06/06	3	89.23	1	88.50	88.50	2	17,427	0.01%
2023/06/05	5	92.74	4	92.93	90.60	1	17,463	0.01%
2023/06/02	4	90.23	4	90.60	90.60	0	17,273	0.00%
2023/06/01	8	90.65	10	90.79	89.60	-2	17,110	-0.01%
2023/05/31	3	85.53	2	87.45	87.60	1	16,730	0.01%
2023/05/30	6	86.42	11	86.95	86.60	-5	16,779	-0.03%
2023/05/29	0	0.00	1	83.10	82.80	-1	16,189	-0.01%
2023/05/26	1	82.80	0	0.00	82.20	1	16,720	0.01%
2023/05/25	2	84.25	1	84.20	83.40	1	16,790	0.01%
2023/05/24	7	84.23	1	85.00	85.30	6	16,784	0.04%
2023/05/23	0	0.00	0.6	83.50	83.70	-0.6	16,779	0.00%
2023/05/22	6	82.20	12	81.60	84.20	-6	16,625	-0.04%
2023/05/19	16	81.03	6	81.50	80.40	10	16,605	0.06%
2023/05/18	1	81.10	7	81.51	81.80	-6	17,232	-0.03%
2023/05/17	2	80.45	9	80.96	81.10	-7	17,202	-0.04%
2023/05/16	0	0.00	2	79.40	79.60	-2	16,929	-0.01%
2023/05/12	3	76.47	1	75.80	78.30	2	17,522	0.01%
2023/05/11	3	76.47	1	75.80	75.90	2	17,605	0.01%
2023/05/10	1	77.80	0	0.00	79.10	1	17,858	0.01%
2023/05/05	3	77.37	0	0.00	77.40	3	19,117	0.02%
2023/05/04	1	77.50	1	77.40	77.80	0	20,127	0.00%
2023/05/03	15	79.42	0	0.00	77.60	15	20,629	0.07%
2023/05/02	1	80.40	0	0.00	80.00	1	21,995	0.00%
2023/04/27	0	0.00	1	81.10	80.50	-1	22,911	0.00%
2023/04/25	24	81.05	14	78.71	78.50	10	23,224	0.04%
2023/04/24	21	79.50	20	80.60	80.90	1	23,268	0.00%
2023/04/21	22	80.42	3	80.40	80.30	19	23,333	0.08%
2023/04/20	1	81.00	1	82.00	82.00	0	23,300	0.00%
2023/04/19	1	85.30	2	83.80	83.20	-1	23,430	0.00%
2023/04/18	9	84.60	22	84.55	85.70	-13	23,376	-0.06%
2023/04/17	2	80.35	17	81.55	81.80	-15	22,746	-0.07%
2023/04/14	3	79.47	2	79.20	79.10	1	22,664	0.00%
2023/04/13	4	78.18	2	77.60	77.60	2	22,469	0.01%
2023/04/12	2	75.15	0	0.00	75.60	2	22,228	0.01%
2023/04/11	0	0.00	4	75.80	74.70	-4	22,378	-0.02%
2023/04/06	3	73.33	2	73.90	73.70	1	22,946	0.00%
2023/03/31	4	75.20	0	0.00	75.20	4	23,097	0.02%
2023/03/29	5	75.20	5	75.00	75.60	0	23,597	0.00%
2023/03/27	8	76.38	4	75.80	75.50	4	24,251	0.02%
2023/03/24	1	77.80	4	77.98	78.80	-3	24,380	-0.01%
2023/03/23	0	0.00	1.1	77.09	77.50	-1.1	24,792	0.00%
2023/03/22	5	78.10	8	77.45	76.40	-3	25,520	-0.01%
2023/03/21	0	0.00	6	78.57	77.30	-6	25,958	-0.02%
2023/03/20	4	75.75	1	75.90	75.80	3	26,583	0.01%
2023/03/17	4	75.10	4.3	74.91	75.70	-0.3	26,757	0.00%
2023/03/16	5	75.30	5	73.90	73.90	0	27,143	0.00%
2023/03/15	14	76.61	10.1	75.91	75.90	3.9	27,463	0.01%
2023/03/14	2	74.20	7	74.90	75.50	-5	27,639	-0.02%
2023/03/13	1.1	75.32	3	72.90	76.00	-1.9	27,805	-0.01%
2023/03/10	6	72.18	0	0.00	72.40	6	28,035	0.02%
2023/03/09	9	76.60	4	76.00	76.00	5	28,440	0.02%
2023/03/08	5	77.62	2	77.60	77.60	3	29,589	0.01%
2023/03/07	3	78.97	3	79.20	79.20	0	31,679	0.00%
2023/03/06	5	78.44	5	79.26	79.00	0	32,545	0.00%
2023/03/03	22	78.13	4	78.10	78.10	18	33,580	0.05%
2023/03/02	34	79.57	21	78.70	78.80	13	33,809	0.04%
2023/03/01	8	81.90	6	81.60	81.60	2	34,331	0.01%
2023/02/24	3	81.13	4	81.80	81.30	-1	34,926	0.00%
2023/02/23	5	78.48	10	79.29	80.00	-5	35,006	-0.01%
2023/02/22	26	78.47	15	78.18	78.10	11	35,078	0.03%
2023/02/21	8	81.13	7	81.29	80.90	1	35,210	0.00%
2023/02/20	11	80.01	12	80.17	80.60	-1	35,453	0.00%
2023/02/17	12	80.98	6	80.00	80.00	6	36,109	0.02%
2023/02/16	15	81.43	15	81.41	81.50	0	36,232	0.00%
2023/02/15	6	78.22	6	78.18	77.90	0	35,580	0.00%
2023/02/14	15	77.67	14	77.20	77.20	1	35,384	0.00%
2023/02/13	25	77.79	23	77.50	77.50	2	35,365	0.01%
2023/02/10	7	78.27	7	78.93	79.00	0	35,162	0.00%
2023/02/09	14	77.31	14	76.90	76.90	0	34,580	0.00%
2023/02/08	11	77.36	12	77.38	77.80	-1	34,426	0.00%
2023/02/07	12	77.50	11	77.89	77.80	1	34,045	0.00%
2023/02/06	29	78.35	8	77.36	77.50	21	33,809	0.06%
2023/02/03	1	79.80	2	79.95	78.10	-1	33,486	0.00%
2023/02/02	6	81.08	8	80.28	79.50	-2	32,779	-0.01%
2023/02/01	6	83.45	7	83.66	84.50	-1	31,891	0.00%
2023/01/31	13	79.89	12	81.18	82.90	1	31,435	0.00%
2023/01/30	20	74.70	3.2	76.84	78.10	16.8	30,031	0.06%
2023/01/17	61	70.56	15	70.66	71.00	46	29,893	0.15%
2023/01/16	6	68.27	12	68.51	69.20	-6	29,626	-0.02%
2023/01/13	2	66.45	3	66.77	66.80	-1	29,718	0.00%
2023/01/10	3	68.50	3	68.07	67.20	0	29,388	0.00%
2023/01/09	13	67.76	21	68.42	68.20	-8	29,198	-0.03%
2023/01/06	7	66.39	6	66.17	66.20	1	28,481	0.00%
2023/01/05	3	65.80	4	65.78	65.70	-1	27,989	0.00%
2023/01/04	10	64.56	12	65.21	65.70	-2	27,698	-0.01%
2023/01/03	4.2	63.04	3	63.53	63.20	1.2	27,350	0.00%
2022/12/29	1	60.90	2	61.40	61.40	-1	27,061	0.00%
2022/12/28	5.1	62.00	45	61.60	61.60	-39.9	26,892	-0.15%
2022/12/27	0	0.00	3	61.70	61.90	-3	26,747	-0.01%
2022/12/26	2	60.10	1	60.70	61.10	1	26,468	0.00%
2022/12/23	1	59.50	0	0.00	59.10	1	26,197	0.00%
2022/12/22	4	60.30	1	60.20	59.70	3	25,954	0.01%
2022/12/21	1	61.00	1	61.30	60.00	0	25,720	0.00%
2022/12/20	1	65.30	0	0.00	61.40	1	25,370	0.00%
2022/12/19	0	0.00	1	64.20	64.20	-1	24,857	0.00%
2022/12/16	5	64.40	0	0.00	64.10	5	24,654	0.02%
2022/12/15	10	67.89	12	67.73	66.50	-2	24,382	-0.01%
2022/12/14	2	67.45	6	67.68	66.80	-4	23,822	-0.02%
2022/12/13	3	65.80	2	65.45	65.00	1	23,062	0.00%
2022/12/12	10	64.85	12	65.94	66.60	-2	22,467	-0.01%
2022/12/09	2	63.00	4	62.33	62.30	-2	21,593	-0.01%
2022/12/08	22	62.64	2	63.30	63.00	20	21,338	0.09%
2022/12/07	45	64.22	2	64.30	63.40	43	20,901	0.21%
2022/12/06	20	65.86	22	65.40	64.90	-2	20,373	-0.01%
2022/12/05	4	66.55	4	66.80	66.90	0	19,893	0.00%
2022/12/02	9	67.50	25	66.78	66.70	-16	19,576	-0.08%
2022/12/01	2	66.50	6	67.22	67.90	-4	18,949	-0.02%
2022/11/30	187	64.66	193	65.13	65.20	-6	18,126	-0.03%	大買/大賣/
2022/11/29	24	65.55	64	64.03	63.70	-40	16,812	-0.24%
2022/11/28	8	62.68	11	63.04	64.80	-3	14,714	-0.02%
2022/11/25	5	59.74	20.6	59.25	60.60	-15.6	14,089	-0.11%
2022/11/24	7	57.19	11	57.35	57.70	-4	12,958	-0.03%
2022/11/23	15	56.73	16	57.04	57.10	-1	12,521	-0.01%
2022/11/22	16	54.25	11.5	54.58	54.90	4.5	11,541	0.04%
2022/11/21	24	51.25	11	53.10	54.10	13	10,587	0.12%
2022/11/18	4	48.78	0	0.00	49.20	4	9,933	0.04%
2022/11/17	11	50.82	9	51.34	50.20	2	9,704	0.02%
2022/11/16	5	49.94	6	50.33	50.90	-1	9,257	-0.01%
2022/11/15	2	50.35	10	50.61	51.10	-8	8,791	-0.09%
2022/11/14	3	48.27	23	48.33	49.50	-20	7,961	-0.25%
2022/11/09	27	45.67	8	45.94	44.80	19	7,416	0.26%
2022/11/04	20	44.05	0	0.00	45.05	20	7,310	0.27%
2022/11/03	2	44.50	5	44.51	44.45	-3	7,270	-0.04%
2022/11/02	4	45.44	0	0.00	45.20	4	7,337	0.05%
2022/11/01	1	45.05	3	45.90	45.60	-2	7,586	-0.03%
2022/10/31	8	45.70	4	46.23	45.60	4	7,566	0.05%
2022/10/28	43	46.27	0	0.00	45.75	43	7,556	0.57%
2022/10/27	3	46.03	15	45.76	46.55	-12	7,447	-0.16%
2022/10/24	5.5	45.67	0	0.00	46.00	5.5	6,936	0.08%
2022/10/21	4	45.18	5	43.27	45.05	-1	6,516	-0.02%
2022/10/20	3	42.08	1	41.35	41.35	2	5,996	0.03%
2022/10/18	1	43.60	1	42.80	42.80	0	6,023	0.00%
2022/10/17	30	42.20	31	43.30	43.45	-1	6,156	-0.02%
2022/10/14	4	41.61	4	42.06	42.80	0	6,177	0.00%
2022/10/13	2	42.08	5	42.10	41.05	-3	6,136	-0.05%
2022/10/12	3	40.70	1	41.10	41.05	2	6,071	0.03%
2022/10/11	4	41.63	4	40.90	40.80	0	6,175	0.00%
2022/10/07	0	0.00	5	42.24	42.90	-5	6,221	-0.08%
2022/10/06	4	41.58	1	42.00	41.25	3	6,295	0.05%
2022/10/05	1	41.50	2	41.90	41.20	-1	6,646	-0.02%
2022/09/30	1	40.60	1	41.10	41.05	0	7,162	0.00%
2022/09/29	2	41.48	1	42.15	41.55	1	7,232	0.01%
2022/09/28	1	41.45	30	41.78	41.20	-29	7,355	-0.39%
2022/09/27	0	0.00	10	42.60	42.65	-10	7,378	-0.14%
2022/09/26	0	0.00	10	42.50	41.85	-10	7,436	-0.13%
2022/09/23	2	43.15	0	0.00	42.85	2	7,635	0.03%
2022/09/22	0	0.00	2	43.45	43.45	-2	7,823	-0.03%
2022/09/13	1	42.40	1	42.15	42.15	0	10,474	0.00%
2022/09/07	1	42.15	1	41.65	41.85	0	11,040	0.00%
2022/09/02	1	43.30	23	43.07	43.85	-22	11,015	-0.20%
2022/09/01	7	43.26	9	42.96	43.20	-2	10,804	-0.02%
2022/08/29	1	40.15	0	0.00	40.15	1	10,523	0.01%
2022/08/23	2	41.10	2	40.85	40.85	0	10,817	0.00%
2022/08/17	3	42.23	0	0.00	41.95	3	10,930	0.03%
2022/08/10	0	0.00	6	42.01	41.95	-6	10,869	-0.06%
2022/08/08	1	40.10	1	40.35	41.45	0	10,907	0.00%
2022/08/05	0	0.00	7	44.07	43.80	-7	10,664	-0.07%
2022/08/04	29	43.38	2	43.35	43.25	27	10,610	0.25%
2022/08/03	0	0.00	1	44.30	44.05	-1	10,503	-0.01%
2022/08/01	0	0.00	1	45.30	45.55	-1	10,361	-0.01%
2022/07/27	1	46.15	0	0.00	46.20	1	10,234	0.01%
2022/07/26	1	45.60	0	0.00	45.55	1	10,166	0.01%
2022/07/22	3	45.72	1	45.85	45.95	2	9,867	0.02%
2022/07/21	4	46.65	3	46.35	46.95	1	9,614	0.01%
2022/07/20	52	47.95	1	47.85	47.50	51	9,444	0.54%
2022/07/19	1	47.95	1	47.90	48.05	0	9,371	0.00%
2022/07/18	0	0.00	4	48.28	48.50	-4	9,321	-0.04%
2022/07/15	2	47.93	0	0.00	48.00	2	9,207	0.02%
2022/07/14	1	49.00	0	0.00	49.00	1	9,075	0.01%
2022/07/13	1	47.90	1	49.90	49.00	0	8,896	0.00%
2022/07/12	2	46.18	3	46.68	46.90	-1	8,479	-0.01%
2022/07/11	1	46.95	1	46.60	46.10	0	8,246	0.00%
2022/07/08	2	44.20	2	44.75	44.70	0	8,045	0.00%
2022/07/06	1	42.95	2	43.63	42.50	-1	7,786	-0.01%
2022/07/04	7	45.16	50	45.00	44.40	-43	7,573	-0.57%
2022/07/01	3	45.38	0	0.00	44.40	3	7,468	0.04%
2022/06/30	3	47.63	15	47.93	47.20	-12	7,202	-0.17%
2022/06/29	1	47.35	0	0.00	47.50	1	6,978	0.01%
2022/06/28	1	50.00	1	48.35	48.35	0	6,707	0.00%
2022/06/27	1	50.00	33	49.76	50.20	-32	6,443	-0.50%
2022/06/24	2	50.13	69	50.47	50.00	-67	6,089	-1.10%
2022/06/23	5	49.88	8	50.86	50.50	-3	5,800	-0.05%
2022/06/21	3	47.57	3	48.15	49.75	0	4,553	0.00%
2022/06/20	0	0.00	39	45.62	45.30	-39	3,987	-0.98%
2022/06/17	2	46.70	0	0.00	46.10	2	3,770	0.05%
2022/06/16	0	0.00	1	46.50	45.80	-1	3,557	-0.03%
2022/06/13	1	46.10	0	0.00	45.40	1	3,201	0.03%
2022/06/06	0	0.00	1	44.85	44.70	-1	3,007	-0.03%
2022/06/02	13	45.25	0	0.00	45.15	13	3,005	0.43%
2022/06/01	1	46.35	8	45.93	45.80	-7	2,937	-0.24%
2022/05/31	47	44.04	1	44.30	44.45	46	2,668	1.72%
2022/05/30	40	43.48	0	0.00	43.70	40	2,530	1.58%
2022/05/16	0	0.00	1	41.75	42.00	-1	2,128	-0.05%
2022/05/13	0	0.00	2.1	40.10	40.10	-2.1	1,945	-0.11%
2022/05/06	2	39.50	0	0.00	39.55	2	1,836	0.11%
2022/05/05	0	0.00	2	40.20	40.05	-2	1,837	-0.11%
2022/04/28	2	39.60	8	39.45	39.60	-6	1,960	-0.31%
2022/04/13	0	0.00	3	39.60	39.95	-3	2,372	-0.13%
2022/04/07	3	40.15	0	0.00	39.90	3	2,754	0.11%
2022/03/22	0	0.00	1	40.20	40.30	-1	2,996	-0.03%
2022/03/21	1	39.95	0	0.00	39.95	1	3,002	0.03%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/01	0	0.00	3	41.25	41.35	-3	3,084	-0.10%
2022/02/24	3	40.75	3	41.00	40.70	0	3,250	0.00%
2022/02/22	2	42.40	0	0.00	41.75	2	3,515	0.06%
2022/02/21	7	42.81	0	0.00	42.75	7	3,568	0.20%
2022/02/18	15	42.35	0	0.00	42.40	15	3,706	0.40%
2022/02/17	2	42.43	1	42.40	42.25	1	3,963	0.03%
2022/02/14	3	41.25	0	0.00	41.20	3	4,128	0.07%
2022/02/11	15	41.87	0	0.00	41.80	15	4,152	0.36%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/02/07	0	0.00	3	41.30	41.75	-3	4,312	-0.07%
2022/01/26	3	40.80	0	0.00	40.80	3	4,330	0.07%
2022/01/24	0	0.00	1	41.20	41.35	-1	4,453	-0.02%
2022/01/21	2	41.35	0	0.00	41.35	2	4,537	0.04%
2022/01/19	2	41.80	8	42.58	41.80	-6	4,576	-0.13%
2022/01/18	3	42.80	0	0.00	42.75	3	4,557	0.07%
2022/01/07	1	43.75	0	0.00	43.60	1	5,730	0.02%
2022/01/03	1	42.30	0	0.00	42.85	1	6,645	0.02%
2021/12/30	0	0.00	1	41.90	41.90	-1	6,725	-0.01%
2021/12/29	0	0.00	1	41.95	42.05	-1	6,916	-0.01%
2021/12/23	6	41.70	0	0.00	41.95	6	7,243	0.08%
2021/12/22	60	41.75	0	0.00	41.60	60	7,395	0.81%
2021/12/16	1	41.20	0	0.00	41.25	1	8,246	0.01%
2021/12/14	3	41.10	0	0.00	41.10	3	9,503	0.03%
2021/12/03	0	0.00	1	41.50	41.45	-1	10,151	-0.01%
2021/12/02	2	41.25	0	0.00	41.30	2	10,165	0.02%
2021/11/26	2	41.60	0	0.00	41.60	2	10,092	0.02%
2021/11/23	0	0.00	26	43.38	43.15	-26	9,994	-0.26%
2021/11/22	0	0.00	24	43.50	44.05	-24	9,908	-0.24%
2021/11/19	1	43.90	1	43.50	43.30	0	9,740	0.00%
2021/11/18	0	0.00	1	43.50	43.10	-1	9,587	-0.01%
2021/11/17	1	42.75	31	43.42	43.40	-30	9,523	-0.32%
2021/11/16	22	43.10	31	42.81	43.35	-9	9,379	-0.10%
2021/11/15	1	41.80	2	41.80	41.90	-1	9,147	-0.01%
2021/11/12	2	41.80	0	0.00	41.85	2	9,137	0.02%
2021/11/11	5	40.90	1	41.05	40.80	4	9,095	0.04%
2021/11/10	1	41.55	2	41.65	41.55	-1	9,033	-0.01%
2021/11/08	1	41.50	5	41.63	41.50	-4	8,969	-0.04%
2021/11/05	1	41.50	0	0.00	41.85	1	8,947	0.01%
2021/11/04	3	42.00	0	0.00	41.50	3	8,966	0.03%
2021/11/03	0	0.00	9	41.50	41.40	-9	8,918	-0.10%
2021/11/02	2	41.55	1	41.50	41.50	1	8,965	0.01%
2021/11/01	0	0.00	2	41.40	41.35	-2	8,871	-0.02%
2021/10/29	1	41.60	0	0.00	41.10	1	8,813	0.01%
2021/10/26	5	42.45	0	0.00	42.40	5	8,666	0.06%
2021/10/25	1	42.30	2	42.63	42.70	-1	8,597	-0.01%
2021/10/22	11	42.30	0	0.00	42.20	11	8,522	0.13%
2021/10/21	1	41.75	7	42.96	43.10	-6	8,420	-0.07%
2021/10/20	2	41.38	1	41.40	41.40	1	8,208	0.01%
2021/10/19	3	42.10	2	41.85	41.90	1	8,091	0.01%
2021/10/18	2	42.98	0	0.00	42.15	2	7,879	0.03%
2021/10/15	0	0.00	1	43.85	44.25	-1	7,551	-0.01%
2021/10/14	7	43.09	0	0.00	42.95	7	7,346	0.10%
2021/10/12	12	43.89	2	43.03	42.70	10	7,081	0.14%
2021/10/08	14	44.14	56	43.61	44.20	-42	6,883	-0.61%
2021/10/07	18	42.44	0	0.00	43.05	18	6,326	0.28%
2021/10/04	0	0.00	1	40.90	40.60	-1	5,852	-0.02%
2021/09/30	1	42.40	0	0.00	42.70	1	5,642	0.02%
2021/09/29	1	41.90	1	42.25	42.00	0	5,550	0.00%
2021/09/28	0	0.00	1	42.40	42.80	-1	5,453	-0.02%
2021/09/27	46	44.80	6	44.45	43.10	40	5,411	0.74%
2021/09/23	1	43.80	5	42.95	43.80	-4	4,989	-0.08%
2021/09/22	1	43.65	4	44.01	43.70	-3	4,756	-0.06%
2021/09/17	2	42.63	3	43.50	43.95	-1	4,291	-0.02%
2021/09/16	6	41.13	0	0.00	41.15	6	3,610	0.17%
2021/09/15	8	39.35	9	40.31	40.30	-1	3,399	-0.03%
2021/09/06	1	37.75	1	37.65	37.50	0	3,386	0.00%
2021/09/03	1	37.75	0	0.00	38.10	1	3,381	0.03%
2021/09/01	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/30	2	38.23	0	0.00	38.10	2	3,373	0.06%
2021/08/26	1	38.00	0	0.00	37.45	1	3,367	0.03%
2021/08/23	8	36.71	0	0.00	36.65	8	3,411	0.23%
2021/08/20	0	0.00	3	36.25	36.35	-3	3,439	-0.09%
2021/08/19	4	36.91	0	0.00	36.70	4	3,468	0.12%
2021/08/18	1	36.70	0	0.00	37.55	1	3,469	0.03%
2021/08/17	17	37.58	0	0.00	37.00	17	3,480	0.49%
2021/08/13	0	0.00	2	38.95	38.50	-2	3,483	-0.06%
2021/08/12	0	0.00	3	39.10	39.05	-3	3,491	-0.09%
2021/08/11	1	39.05	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1	39.60	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.00	1	41.30	40.90	0	3,899	0.00%
2021/08/04	2	39.60	0	0.00	40.00	2	4,156	0.05%
2021/08/02	1	39.95	2	40.20	40.30	-1	4,323	-0.02%
2021/07/30	3	40.00	10	40.14	39.90	-7	4,420	-0.16%
2021/07/29	21	40.18	0	0.00	40.25	21	4,468	0.47%
2021/07/27	1	41.10	0	0.00	40.40	1	4,794	0.02%
2021/07/26	2	40.85	0	0.00	40.85	2	4,940	0.04%
2021/07/20	1	40.65	0	0.00	40.60	1	5,149	0.02%
2021/07/14	10	41.50	0	0.00	41.15	10	5,798	0.17%
2021/07/13	0	0.00	5	42.35	42.00	-5	5,921	-0.08%
2021/07/09	10	41.75	0	0.00	41.95	10	6,373	0.16%
2021/07/08	1	42.15	3	42.30	42.00	-2	6,864	-0.03%
2021/07/07	0	0.00	20	42.80	42.60	-20	7,496	-0.27%
2021/06/29	0	0.00	1	42.35	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	1	42.25	42.50	-1	8,484	-0.01%
2021/06/25	6	42.56	1	42.30	42.50	5	8,515	0.06%
2021/06/24	5	42.04	0	0.00	42.75	5	8,614	0.06%
2021/06/23	0	0.00	2	41.30	41.60	-2	8,997	-0.02%
2021/06/22	15	39.85	0	0.00	40.00	15	9,683	0.15%
2021/06/18	0	0.00	6	40.68	40.50	-6	10,830	-0.06%
2021/06/16	0	0.00	2	40.20	40.05	-2	10,903	-0.02%
2021/06/15	2	39.30	1	39.45	39.40	1	11,015	0.01%
2021/06/11	0	0.00	7	39.90	39.65	-7	11,273	-0.06%
2021/06/09	2	39.40	0	0.00	39.35	2	11,374	0.02%
2021/06/07	4	39.25	8	40.05	39.80	-4	11,473	-0.03%
2021/06/02	0	0.00	2	40.10	40.10	-2	11,720	-0.02%
2021/05/31	2	39.70	5	39.80	39.45	-3	11,793	-0.03%
2021/05/24	15	39.55	0	0.00	39.50	15	12,265	0.12%
2021/05/19	0	0.00	1	39.20	39.20	-1	12,798	-0.01%
2021/05/18	1	38.00	0	0.00	38.85	1	12,797	0.01%
2021/05/17	1	35.80	0	0.00	36.00	1	12,762	0.01%
2021/05/14	2	39.93	1	38.95	38.90	1	12,672	0.01%
2021/05/13	0	0.00	1	36.70	38.40	-1	12,556	-0.01%
2021/05/12	2	37.83	0	0.00	38.10	2	12,478	0.02%
2021/05/11	4	40.50	4	41.00	40.60	0	12,357	0.00%
2021/05/07	0	0.00	1	42.60	42.90	-1	12,358	-0.01%
2021/05/06	5	41.10	0	0.00	40.55	5	12,440	0.04%
2021/05/05	1.8	40.67	1	41.15	40.40	0.8	12,720	0.01%
2021/05/04	6	41.70	1	41.60	40.50	5	12,698	0.04%
2021/05/03	2	43.58	6	44.65	42.95	-4	12,571	-0.03%
2021/04/28	1	45.30	0	0.00	45.15	1	12,567	0.01%
2021/04/23	1	44.85	0	0.00	44.60	1	12,780	0.01%
2021/04/22	1	45.00	5	46.45	44.35	-4	12,901	-0.03%
2021/04/21	4	46.81	0	0.00	46.50	4	12,842	0.03%
2021/04/20	0	0.00	0.6	47.25	47.85	-0.6	12,734	0.00%
2021/04/19	0	0.00	2	46.18	46.40	-2	12,771	-0.02%
2021/04/16	0	0.00	0	45.70	45.65	0	12,810	0.00%
2021/04/15	3	46.55	1	45.55	45.55	2	12,884	0.02%
2021/04/14	5	47.00	1	47.10	47.20	4	12,794	0.03%
2021/04/13	3	47.08	6	47.08	46.80	-3	13,010	-0.02%
2021/04/12	8	45.91	5.1	46.06	46.30	2.9	12,787	0.02%
2021/04/09	4	44.80	2	44.70	44.70	2	13,190	0.02%
2021/04/08	0	0.00	2	44.10	44.05	-2	13,439	-0.01%
2021/04/01	2	44.10	2	43.90	44.45	0	14,220	0.00%
2021/03/31	0	0.00	13.1	44.09	44.05	-13.1	14,437	-0.09%
2021/03/30	1	43.30	0	0.00	43.35	1	14,258	0.01%
2021/03/29	1	43.70	1	43.45	43.45	0	14,224	0.00%
2021/03/26	12	43.53	9	43.57	43.25	3	14,084	0.02%
2021/03/25	4	46.38	4	46.06	45.10	0	13,578	0.00%
2021/03/24	9	45.20	15.1	45.48	46.65	-6.1	12,788	-0.05%
2021/03/23	0.7	42.45	1	42.60	42.45	-0.3	11,679	0.00%
2021/03/22	0	0.00	1	42.30	42.45	-1	11,591	-0.01%
2021/03/19	4	42.10	5	42.15	42.10	-1	11,540	-0.01%
2021/03/18	0	0.00	9	43.29	42.80	-9	11,438	-0.08%
2021/03/17	0	0.00	3.9	43.75	43.30	-3.9	11,313	-0.03%
2021/03/16	2	42.40	0.1	43.00	42.75	1.9	11,058	0.02%
2021/03/12	0	0.00	0.1	42.50	42.50	-0.1	10,965	0.00%
2021/03/11	0	0.00	2	42.35	42.40	-2	10,998	-0.02%
2021/03/08	5	42.80	3	42.10	42.10	2	10,839	0.02%
2021/03/04	7	41.91	1	42.20	41.60	6	10,714	0.06%
2021/02/24	10	43.00	0	0.00	41.40	10	10,518	0.10%
2021/02/23	1	42.30	4.6	42.74	43.55	-3.6	10,325	-0.03%
2021/02/22	7	43.22	3	42.90	42.90	4	10,227	0.04%
2021/02/19	3	43.17	3	42.73	43.70	0	10,159	0.00%
2021/02/17	0	0.00	2	40.40	40.90	-2	10,053	-0.02%
2021/02/05	0	0.00	1	40.15	40.00	-1	10,018	-0.01%
2021/02/04	1	40.70	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.20	0	0.00	40.95	1	9,973	0.01%
2021/01/27	19.5	42.14	19	42.04	43.20	0.5	9,589	0.01%
2021/01/26	1	41.05	1	41.75	41.10	0	9,261	0.00%
2021/01/22	4	41.70	0	0.00	43.20	4	9,197	0.04%
2021/01/20	0	0.00	1	42.35	41.45	-1	8,987	-0.01%
2021/01/18	2	42.83	0	0.00	43.55	2	8,730	0.02%
2021/01/15	0	0.00	1	43.90	42.75	-1	8,578	-0.01%
2021/01/14	1	45.40	2	44.78	44.30	-1	8,366	-0.01%
2021/01/13	1	44.55	1	44.60	44.45	0	8,162	0.00%
2021/01/12	4	44.08	0	0.00	43.95	4	8,071	0.05%
2021/01/11	13	47.43	6	47.27	46.80	7	7,913	0.09%
2021/01/08	1	47.40	2	46.73	46.55	-1	7,853	-0.01%
2021/01/07	1	48.35	0	0.00	48.00	1	7,662	0.01%
2021/01/06	10	51.36	8	48.78	49.00	2	7,415	0.03%
2021/01/05	5	49.29	4	49.50	48.85	1	6,700	0.01%
2021/01/04	19	49.69	16	49.46	50.90	3	6,279	0.05%
2020/12/31	33.1	44.35	36	45.13	46.90	-2.9	5,551	-0.05%
2020/12/29	2	42.20	1	42.80	42.20	1	5,130	0.02%
2020/12/28	40	43.26	28	43.61	43.50	12	4,966	0.24%
2020/12/25	0	0.00	12	40.50	41.05	-12	4,236	-0.28%
2020/12/24	0	0.00	2	37.40	37.35	-2	3,943	-0.05%
2020/12/23	3	36.78	0	0.00	37.20	3	3,965	0.08%
2020/12/22	1	37.00	3	38.00	37.00	-2	3,990	-0.05%
2020/12/16	0	0.00	3	37.27	37.50	-3	4,059	-0.07%
2020/12/15	2	36.60	3	37.20	36.50	-1	4,114	-0.02%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	6	36.88	0	0.00	36.80	6	4,351	0.14%
2020/12/09	0	0.00	2	37.95	37.85	-2	4,563	-0.04%
2020/12/07	12	37.54	0	0.00	37.65	12	4,911	0.24%
2020/11/24	2	39.30	0	0.00	38.75	2	6,017	0.03%
2020/11/23	2	39.70	0	0.00	40.10	2	6,060	0.03%
2020/11/16	0	0.00	1	37.00	37.70	-1	6,399	-0.02%
2020/11/13	1	36.25	0	0.00	36.25	1	6,375	0.02%
2020/11/10	2	34.98	0	0.00	35.05	2	6,818	0.03%
2020/10/30	1	36.70	0	0.00	35.60	1	7,864	0.01%
2020/10/27	0	0.00	0.6	38.30	38.20	-0.6	7,957	-0.01%
2020/10/23	0.6	38.05	1	38.25	38.05	-0.5	8,107	-0.01%
2020/10/21	0	0.00	1	38.70	38.20	-1	8,288	-0.01%
2020/10/20	0.4	38.15	0	0.00	38.30	0.4	8,430	0.00%
2020/10/19	1	38.05	0	0.00	38.00	1	8,490	0.01%
2020/09/29	0	0.00	0.9	23.20	23.30	-0.9	8,629	-0.01%
2020/09/24	2	22.45	0	0.00	22.55	2	8,931	0.02%
2020/09/23	2	22.95	0	0.00	22.80	2	8,866	0.02%
2020/09/22	2	23.80	0	0.00	23.40	2	8,809	0.02%
2020/09/18	0	0.00	2	24.40	24.30	-2	8,856	-0.02%
2020/09/16	2	23.60	0	0.00	23.50	2	8,958	0.02%
2020/09/08	0	0.00	1	24.45	24.25	-1	9,286	-0.01%
2020/09/07	0	0.00	2	25.70	25.20	-2	9,275	-0.02%
2020/09/01	1	25.80	1	25.90	25.90	0	10,242	0.00%
2020/08/31	2	25.80	5	25.41	25.30	-3	10,258	-0.03%
2020/08/26	0	0.00	4	24.96	25.10	-4	10,706	-0.04%
2020/08/25	2	24.60	0	0.00	24.40	2	10,706	0.02%
2020/08/24	0	0.00	1	24.80	24.85	-1	10,717	-0.01%
2020/08/20	1	23.40	0	0.00	23.30	1	10,541	0.01%
2020/08/19	0	0.00	0.6	24.70	24.75	-0.6	10,319	-0.01%
2020/08/18	4	25.25	0	0.00	25.35	4	10,271	0.04%
2020/08/11	20	24.50	23.3	24.24	24.55	-3.3	11,315	-0.03%
2020/08/06	0	0.00	3	23.88	23.90	-3	10,896	-0.03%
2020/08/05	0	0.00	1	23.45	23.50	-1	10,748	-0.01%
2020/08/04	0	0.00	4	23.48	23.50	-4	10,813	-0.04%
2020/08/03	2	23.50	0	0.00	23.45	2	10,766	0.02%
2020/07/31	0	0.00	4	23.48	23.70	-4	10,628	-0.04%
2020/07/30	0	0.00	8	23.10	23.00	-8	10,275	-0.08%
2020/07/27	0	0.00	1	20.80	20.70	-1	10,058	-0.01%
2020/07/23	1	22.00	0	0.00	21.85	1	10,053	0.01%
2020/07/21	0	0.00	3	21.83	21.90	-3	10,042	-0.03%
2020/07/16	0	0.00	1	21.75	21.80	-1	10,100	-0.01%
2020/07/15	15	21.81	12	21.88	21.65	3	10,074	0.03%
2020/07/13	0	0.00	2	21.48	21.45	-2	10,089	-0.02%
2020/07/10	0	0.00	1	21.10	21.10	-1	10,118	-0.01%
2020/07/09	2	21.20	7	21.20	21.10	-5	10,131	-0.05%
2020/07/08	0	0.00	2	21.40	21.40	-2	10,172	-0.02%
2020/07/07	7	21.59	4	22.09	22.25	3	10,259	0.03%
2020/07/01	5	21.30	0	0.00	21.35	5	11,619	0.04%
2020/06/24	1	22.30	0	0.00	21.90	1	12,541	0.01%
2020/06/22	2	22.55	0	0.00	22.55	2	12,531	0.02%
2020/06/17	1	23.00	0	0.00	22.90	1	12,471	0.01%
2020/06/11	0	0.00	10	22.90	22.70	-10	12,296	-0.08%
2020/06/09	0	0.00	1	24.15	23.85	-1	12,160	-0.01%
2020/06/08	10	23.57	10	23.70	23.20	0	11,764	0.00%
2020/06/05	0	0.00	11	21.94	22.30	-11	11,237	-0.10%
2020/06/04	5	20.55	2	22.35	22.35	3	11,126	0.03%
2020/05/29	0	0.00	4	19.75	19.80	-4	10,614	-0.04%
2020/05/28	7	20.53	2	19.80	19.80	5	10,651	0.05%
2020/05/26	6	19.98	0	0.00	19.90	6	10,745	0.06%
2020/05/25	2	20.15	0	0.00	20.25	2	10,725	0.02%
2020/05/21	0	0.00	3	20.58	20.60	-3	10,663	-0.03%
2020/05/20	0	0.00	8	20.26	20.35	-8	10,541	-0.08%
2020/05/19	0	0.00	6	19.06	19.70	-6	10,116	-0.06%
2020/05/18	1	18.20	0	0.00	17.95	1	9,692	0.01%
2020/05/14	1	16.90	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	10	16.65	16.95	-10	9,527	-0.10%
2020/05/11	0	0.00	14	16.81	16.90	-14	9,800	-0.14%
2020/05/08	5	16.30	0	0.00	16.35	5	10,006	0.05%
2020/05/07	0	0.00	0.6	16.45	16.45	-0.6	10,091	-0.01%
2020/05/06	2	16.40	0	0.00	16.40	2	10,143	0.02%
2020/05/05	7	16.61	0	0.00	16.65	7	10,113	0.07%
2020/04/29	0	0.00	2	17.35	17.55	-2	9,996	-0.02%
2020/04/27	12	16.85	0	0.00	17.10	12	9,904	0.12%
2020/04/23	0	0.00	2	17.10	17.00	-2	9,776	-0.02%
2020/04/22	2	16.45	0	0.00	16.55	2	9,690	0.02%
2020/04/20	2	17.75	0	0.00	17.70	2	9,464	0.02%
2020/04/17	0	0.00	2	18.60	17.80	-2	9,427	-0.02%
2020/04/16	1	18.00	10	17.80	18.20	-9	9,317	-0.10%
2020/04/15	5	18.50	1	18.50	18.35	4	9,244	0.04%
2020/04/13	1	18.40	80	18.70	18.70	-79	9,024	-0.88%
2020/04/10	2	18.65	7	18.69	18.75	-5	8,882	-0.06%
2020/04/09	81	18.97	13	18.77	18.50	68	8,637	0.79%
2020/04/08	8	17.77	6	17.88	18.15	2	7,968	0.03%
2020/04/07	1	16.70	7	16.27	16.50	-6	7,539	-0.08%
2020/04/06	1	15.45	6	15.33	15.55	-5	7,210	-0.07%
2020/04/01	3	14.72	2	14.80	14.85	1	6,853	0.01%
2020/03/31	5	14.72	4.2	14.75	14.70	0.8	6,443	0.01%
2020/03/27	2	16.50	0	0.00	16.30	2	5,786	0.03%
2020/03/26	0	0.00	1	16.65	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	10	15.60	15.50	-10	5,625	-0.18%
2020/03/24	1	14.65	1	15.20	14.65	0	5,551	0.00%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/19	12	14.63	0	0.00	14.50	12	5,495	0.22%
2020/03/18	10	16.55	3	16.65	16.10	7	5,345	0.13%
2020/03/17	3	16.20	0	0.00	16.40	3	5,310	0.06%
2020/03/13	23	17.17	0	0.00	17.60	23	5,173	0.44%
2020/03/12	2	18.70	0	0.00	18.60	2	5,023	0.04%
2020/03/11	1	19.70	0	0.00	19.65	1	4,910	0.02%
2020/03/09	0	0.00	14	20.00	20.10	-14	4,794	-0.29%
2020/03/06	2	20.40	0	0.00	20.35	2	4,655	0.04%
2020/03/04	0	0.00	6	21.03	21.15	-6	4,486	-0.13%
2020/02/27	1	21.20	0	0.00	20.40	1	4,172	0.02%
2020/02/26	1	21.50	3	21.58	21.55	-2	4,034	-0.05%
2020/02/24	2	20.68	0	0.00	20.95	2	3,775	0.05%
2020/02/20	0	0.00	6	21.04	21.05	-6	3,614	-0.17%
2020/02/19	0	0.00	7	20.78	20.90	-7	3,444	-0.20%
2020/02/18	2	20.30	0	0.00	20.15	2	3,365	0.06%
2020/02/14	2	19.75	2	19.85	19.80	0	3,248	0.00%
2020/02/12	1	19.95	0	0.00	20.05	1	3,161	0.03%
2020/02/11	1	19.90	13	20.10	19.65	-12	3,040	-0.39%
2020/02/10	11	19.86	9	19.64	19.90	2	2,847	0.07%
2020/02/07	8	19.10	30	18.78	19.25	-22	2,539	-0.87%
2020/02/06	11	18.35	8	18.71	18.75	3	2,407	0.12%
2020/02/04	2	17.35	0	0.00	17.35	2	2,323	0.09%
2020/02/03	4	17.13	0	0.00	17.15	4	2,303	0.17%
2020/01/31	4	18.08	0	0.00	17.90	4	2,244	0.18%
2020/01/30	2	18.30	7	18.35	17.95	-5	2,238	-0.22%
2020/01/17	10	19.25	19	19.34	19.25	-9	2,146	-0.42%
2020/01/16	2	19.10	0	0.00	19.10	2	2,143	0.09%
2020/01/09	4	18.78	0	0.00	18.95	4	2,306	0.17%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2020/01/03	10	19.55	10	19.71	19.50	0	2,391	0.00%
2020/01/02	0	0.00	5	19.70	19.60	-5	2,383	-0.21%
2019/12/31	12	19.55	12	19.70	19.55	0	2,389	0.00%
2019/12/30	1	19.40	0	0.00	19.50	1	2,418	0.04%
2019/12/27	3	19.35	0	0.00	19.35	3	2,450	0.12%
2019/12/26	4	19.50	4	19.63	19.50	0	2,460	0.00%
2019/12/24	5	19.45	0	0.00	19.40	5	2,544	0.20%
2019/12/23	4	19.40	0	0.00	19.35	4	2,563	0.16%
2019/12/20	5	19.46	0	0.00	19.40	5	2,563	0.20%
2019/12/19	7	19.51	0	0.00	19.45	7	2,550	0.27%
2019/12/18	5	19.69	0	0.00	19.65	5	2,554	0.20%
2019/12/17	8	19.67	3	19.80	19.75	5	2,559	0.20%
2019/12/16	0	0.00	10	19.20	19.20	-10	2,516	-0.40%
2019/11/28	2	19.00	4	19.13	19.15	-2	3,038	-0.07%
2019/11/25	2	18.75	6	18.75	18.75	-4	3,082	-0.13%
2019/11/05	0	0.00	1	19.65	19.70	-1	3,820	-0.03%
2019/11/04	1	19.80	0	0.00	19.60	1	3,884	0.03%
2019/10/28	3	19.70	0	0.00	19.60	3	4,286	0.07%
2019/10/25	0	0.00	1	19.70	19.65	-1	4,554	-0.02%
2019/10/21	1	19.85	3	20.00	19.85	-2	5,024	-0.04%
2019/10/17	0	0.00	2	19.70	19.70	-2	5,096	-0.04%
2019/10/16	0	0.00	2	19.70	19.55	-2	5,099	-0.04%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/03	3	19.25	0	0.00	19.35	3	5,561	0.05%
2019/09/27	3	19.67	0	0.00	19.65	3	5,854	0.05%
2019/09/26	2	20.13	0	0.00	20.15	2	5,899	0.03%
2019/09/18	0	0.00	1	20.50	20.40	-1	6,707	-0.01%
2019/09/17	1	20.10	0	0.00	20.10	1	6,676	0.01%
2019/09/09	0	0.00	1	21.60	21.35	-1	6,974	-0.01%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/09/05	1	20.95	0	0.00	20.85	1	7,119	0.01%
2019/09/04	2	20.83	0	0.00	20.90	2	7,295	0.03%
2019/09/02	0	0.00	1	20.80	20.95	-1	7,566	-0.01%
2019/08/29	2	20.90	0	0.00	20.90	2	7,911	0.03%
2019/08/28	0	0.00	3	20.97	21.15	-3	8,083	-0.04%
2019/08/27	2	20.60	0	0.00	20.60	2	8,269	0.02%
2019/08/26	3	20.68	0	0.00	20.70	3	8,468	0.04%
2019/08/15	1	21.30	0	0.00	21.10	1	10,583	0.01%
2019/08/14	1	21.85	0	0.00	21.90	1	10,655	0.01%
2019/08/13	2	22.30	0	0.00	22.25	2	10,900	0.02%
2019/08/12	0	0.00	1	22.60	23.15	-1	11,551	-0.01%
2019/08/01	10	23.60	0	0.00	23.60	10	11,864	0.08%
2019/07/30	0	0.00	25	24.15	24.30	-25	11,699	-0.21%
2019/07/29	0	0.00	2	24.65	24.45	-2	11,611	-0.02%
2019/07/26	0	0.00	13	23.92	23.90	-13	11,344	-0.11%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	2	22.40	0	0.00	22.35	2	10,959	0.02%
2019/07/23	25	22.75	0	0.00	22.55	25	10,920	0.23%
2019/07/22	1	23.20	0	0.00	23.20	1	10,850	0.01%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/12	3	23.42	2	23.70	23.15	1	10,479	0.01%
2019/07/10	1	23.90	0	0.00	23.85	1	10,321	0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/04	0	0.00	1	23.30	23.50	-1	10,403	-0.01%
2019/07/03	1	23.15	41	23.44	23.00	-40	10,384	-0.39%
2019/07/02	0	0.00	14	23.50	23.45	-14	10,383	-0.13%
2019/07/01	2	22.90	1	23.10	23.25	1	10,231	0.01%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	2	22.75	1	22.95	22.80	1	10,070	0.01%
2019/06/26	11	22.95	31	22.97	22.95	-20	10,027	-0.20%
2019/06/25	2	22.68	5	22.53	22.60	-3	10,079	-0.03%
2019/06/21	2	22.05	0	0.00	22.05	2	9,757	0.02%
2019/06/20	1	22.15	0	0.00	22.15	1	9,569	0.01%
2019/06/18	3	21.57	0	0.00	21.50	3	9,249	0.03%
2019/06/14	0	0.00	2	21.75	21.80	-2	9,094	-0.02%
2019/06/13	3	21.60	0	0.00	21.60	3	9,022	0.03%
2019/06/12	5	22.05	0	0.00	22.00	5	8,821	0.06%
2019/06/06	1	22.75	0	0.00	22.55	1	8,361	0.01%
2019/06/05	4	23.11	0	0.00	23.20	4	8,178	0.05%
2019/06/04	1	23.15	1	23.10	23.10	0	7,985	0.00%
2019/06/03	0	0.00	2	23.48	23.25	-2	7,805	-0.03%
2019/05/31	25	23.61	2	23.50	23.85	23	7,586	0.30%
2019/05/29	2	24.75	8	24.51	24.00	-6	7,142	-0.08%
2019/05/28	3	24.15	4	24.14	23.55	-1	6,501	-0.02%
2019/05/27	105	22.74	107	23.17	23.95	-2	6,045	-0.03%	大買/大賣/
2019/05/24	1	21.65	1	21.85	21.80	0	5,396	0.00%
2019/05/22	0	0.00	4	22.61	22.55	-4	5,186	-0.08%
2019/05/20	2	22.60	6	22.52	22.50	-4	4,829	-0.08%
2019/05/17	96	22.04	86	21.95	22.15	10	4,370	0.23%
2019/05/16	2	20.60	0	0.00	20.50	2	3,649	0.05%
2019/05/10	0	0.00	2	19.10	19.15	-2	2,856	-0.07%
2019/04/22	0	0.00	1	19.90	19.90	-1	2,783	-0.04%
2019/04/15	1	19.30	0	0.00	19.30	1	2,627	0.04%
2019/04/10	0	0.00	0.4	20.70	20.70	-0.4	2,286	-0.02%
2019/04/08	5	20.35	0	0.00	20.25	5	2,147	0.23%
2019/03/29	1	19.90	1	19.55	19.45	0	2,083	0.00%
2019/03/28	3	19.93	3	19.95	19.90	0	2,029	0.00%
2019/03/19	0	0.00	1	18.85	18.85	-1	2,241	-0.04%
2019/02/22	2	18.95	0	0.00	18.95	2	4,106	0.05%
2019/02/19	1	18.70	0	0.00	18.70	1	4,058	0.02%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/02/15	1	18.80	0	0.00	18.65	1	4,083	0.02%
2019/02/13	0	0.00	10	18.40	18.50	-10	4,016	-0.25%
2019/02/12	7	18.50	0	0.00	18.50	7	4,021	0.17%
2019/01/30	3	18.40	0	0.00	18.35	3	4,044	0.07%
2019/01/25	0	0.00	2	18.13	18.20	-2	4,018	-0.05%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/18	1	18.15	0	0.00	18.00	1	4,086	0.02%
2019/01/03	0	0.00	1	17.85	17.80	-1	4,397	-0.02%
2019/01/02	1	18.00	5	17.95	17.95	-4	4,399	-0.09%
2018/12/25	2	18.25	0	0.00	18.25	2	4,443	0.05%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/22	0	0.00	2	19.10	18.90	-2	4,408	-0.05%
2018/12/20	1	19.40	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	1	19.65	19.45	-1	4,479	-0.02%
2018/12/18	8	19.64	0	0.00	19.35	8	4,449	0.18%
2018/12/14	1	20.45	0	0.00	20.55	1	4,241	0.02%
2018/12/13	0	0.00	1	20.30	20.30	-1	4,159	-0.02%
2018/12/11	0	0.00	2	20.00	19.80	-2	4,108	-0.05%
2018/12/07	4	20.11	1	20.20	20.05	3	4,060	0.07%
2018/12/06	2	20.30	21	20.15	20.05	-19	3,944	-0.48%
2018/12/05	24	20.69	24	20.93	21.00	0	3,702	0.00%
2018/12/04	11	19.38	2	19.65	20.00	9	2,803	0.32%
2018/10/31	0	0.00	2	18.05	18.05	-2	2,578	-0.08%
2018/10/29	3	17.60	0	0.00	17.60	3	2,587	0.12%
2018/10/17	0	0.00	2	19.05	19.05	-2	2,641	-0.08%
2018/10/15	3	19.42	0	0.00	19.50	3	2,559	0.12%
2018/10/11	10	19.65	0	0.00	19.65	10	2,494	0.40%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/09/28	0	0.00	2	21.68	21.70	-2	2,325	-0.09%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/14	0	0.00	1	21.10	21.00	-1	2,490	-0.04%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/07	0	0.00	1	20.55	20.30	-1	2,917	-0.03%
2018/08/30	0	0.00	4	21.10	21.05	-4	3,052	-0.13%
2018/08/29	0	0.00	2	21.05	21.05	-2	3,092	-0.06%
2018/08/16	0	0.00	6	20.25	20.25	-6	3,326	-0.18%
2018/08/13	1	20.85	0	0.00	20.70	1	3,393	0.03%
2018/08/09	0	0.00	2	21.05	21.00	-2	3,584	-0.06%
2018/08/08	11	21.05	0	0.00	21.00	11	3,629	0.30%
2018/08/06	5	21.10	0	0.00	21.05	5	3,922	0.13%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/23	0	0.00	11	20.95	20.95	-11	3,725	-0.30%
2018/07/20	0	0.00	5	20.85	20.90	-5	3,724	-0.13%
2018/07/16	0	0.00	3	21.20	21.15	-3	3,664	-0.08%
2018/07/03	2	20.90	0	0.00	20.80	2	3,682	0.05%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/27	2	21.70	0	0.00	21.65	2	3,458	0.06%
2018/06/26	0	0.00	1	21.65	21.85	-1	3,441	-0.03%
2018/06/25	0	0.00	50	21.80	21.75	-50	3,444	-1.45%
2018/06/21	6	21.89	0	0.00	21.85	6	3,285	0.18%
2018/06/19	2	22.10	0	0.00	22.05	2	3,155	0.06%
2018/06/15	2	22.35	2	22.60	22.35	0	3,063	0.00%
2018/06/13	6	22.74	0	0.00	22.75	6	2,950	0.20%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/08	1	23.05	12	23.25	23.10	-11	2,938	-0.37%
2018/06/06	1	23.25	0	0.00	23.20	1	2,942	0.03%
2018/06/05	2	23.40	0	0.00	23.30	2	2,888	0.07%
2018/05/31	11	23.18	0	0.00	23.70	11	2,870	0.38%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/28	5	23.40	0	0.00	23.35	5	2,879	0.17%
2018/05/24	4	23.60	0	0.00	23.55	4	2,911	0.14%
2018/05/22	0	0.00	1	24.00	23.90	-1	2,813	-0.04%
2018/05/21	0	0.00	3	24.42	24.20	-3	2,789	-0.11%
2018/05/18	51	24.30	0	0.00	24.15	51	2,730	1.87%
2018/05/17	7	24.17	2	24.10	24.05	5	2,626	0.19%
2018/05/15	1	23.95	0	0.00	24.00	1	2,474	0.04%
2018/05/14	4	24.13	5	23.94	23.95	-1	2,493	-0.04%
2018/04/30	0	0.00	7	22.50	22.65	-7	2,311	-0.30%
2018/04/20	3	22.30	0	0.00	22.25	3	2,535	0.12%
2018/04/02	5	22.55	0	0.00	22.60	5	2,807	0.18%
2018/03/28	3	22.52	0	0.00	22.60	3	2,892	0.10%
2018/03/27	2	22.73	0	0.00	22.75	2	2,883	0.07%
2018/03/22	3	23.30	0	0.00	23.15	3	2,900	0.10%
2018/03/13	0	0.00	1	23.60	23.60	-1	3,206	-0.03%
2018/03/12	6	23.42	0	0.00	23.45	6	3,217	0.19%
2018/03/09	0	0.00	1	23.25	23.20	-1	3,280	-0.03%
2018/03/08	5	23.30	0	0.00	23.25	5	3,391	0.15%
2018/03/01	0	0.00	1	23.15	23.35	-1	4,957	-0.02%
2018/02/26	0	0.00	3	22.90	23.35	-3	5,011	-0.06%
2018/02/23	1	22.50	0	0.00	22.80	1	4,984	0.02%
2018/02/22	1	22.50	0	0.00	22.50	1	5,019	0.02%
2018/02/05	2	23.20	0	0.00	23.20	2	5,110	0.04%
2018/01/31	2	23.50	0	0.00	23.75	2	5,145	0.04%
2018/01/16	3	23.42	0	0.00	23.45	3	4,939	0.06%
2018/01/15	2	23.40	0	0.00	23.35	2	4,935	0.04%
2018/01/12	1	23.25	0	0.00	23.30	1	5,005	0.02%
2018/01/10	2	23.55	0	0.00	23.55	2	4,986	0.04%
2018/01/09	0	0.00	1	23.55	23.60	-1	4,994	-0.02%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/04	0	0.00	1	23.65	23.40	-1	4,916	-0.02%
2018/01/03	2	23.70	0	0.00	23.65	2	4,899	0.04%