裕隆 (2201)-德信-中正券商分點個股進出

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
68.5
漲跌
▼0.1
漲幅
-0.15%
成交量
3,002張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/13	1	69.10	4	69.80	68.60	-3	5,877	-0.05%
2024/06/12	1	70.50	0	0.00	69.40	1	5,854	0.02%
2024/06/11	0	0.00	1	71.70	70.70	-1	5,791	-0.02%
2024/06/07	1	71.50	1	71.50	71.20	0	5,799	0.00%
2024/06/05	2	71.10	0	0.00	70.40	2	5,912	0.03%
2024/06/04	0	0.00	1	71.50	70.50	-1	5,942	-0.02%
2024/05/31	0	0.00	1	71.00	70.50	-1	5,926	-0.02%
2024/05/29	1	71.90	1	72.50	71.50	0	5,871	0.00%
2024/05/28	2	71.55	0	0.00	71.40	2	5,829	0.03%
2024/05/27	0	0.00	1	72.30	71.70	-1	5,833	-0.02%
2024/05/21	1	71.20	0	0.00	70.50	1	5,838	0.02%
2024/05/17	1	71.10	0	0.00	71.00	1	5,858	0.02%
2024/05/16	1	71.60	0	0.00	71.80	1	5,938	0.02%
2024/05/15	0	0.00	2	72.40	71.40	-2	5,893	-0.03%
2024/05/14	3	71.87	0	0.00	71.60	3	5,851	0.05%
2024/05/13	0	0.00	0.1	73.80	72.50	-0.1	5,807	0.00%
2024/05/09	1	74.90	0	0.00	75.00	1	5,542	0.02%
2024/05/08	0	0.00	6	74.48	76.30	-6	5,340	-0.11%
2024/05/07	3	71.90	3	73.07	73.80	0	5,104	0.00%
2024/05/06	4	74.80	1	73.80	73.60	3	4,986	0.06%
2024/05/03	5	73.14	5	72.72	73.70	0	4,803	0.00%
2024/05/02	1	70.80	2	70.90	70.50	-1	4,522	-0.02%
2024/04/29	0	0.00	2	69.20	69.30	-2	4,426	-0.05%
2024/04/25	0.1	67.40	0	0.00	67.40	0.1	4,353	0.00%
2024/04/24	0	0.00	1	68.10	68.00	-1	4,375	-0.02%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	20	67.10	20	67.00	66.90	0	4,450	0.00%
2024/04/18	0	0.00	1	68.50	69.30	-1	4,372	-0.02%
2024/04/17	1	67.40	0	67.60	67.40	1	4,297	0.02%
2024/04/16	7	67.66	56	67.40	67.40	-49	4,327	-1.13%
2024/04/15	0	0.00	2	69.05	69.30	-2	4,331	-0.05%
2024/04/08	3	68.30	8	69.60	70.00	-5	4,361	-0.11%
2024/04/03	2	66.70	0	0.00	66.70	2	4,271	0.05%
2024/03/28	0	0.00	1	68.50	68.20	-1	4,347	-0.02%
2024/03/26	0	0.00	2	68.30	67.10	-2	4,634	-0.04%
2024/03/25	2	68.80	0	0.00	68.10	2	4,637	0.04%
2024/03/20	0	0.00	1	68.50	67.70	-1	4,949	-0.02%
2024/03/15	2.2	69.07	1	69.50	68.50	1.2	5,158	0.02%
2024/03/14	3	70.00	2	69.80	69.80	1	5,161	0.02%
2024/03/13	1.3	70.35	0	0.00	69.70	1.3	5,145	0.03%
2024/03/12	2	71.35	2	71.10	71.90	0	5,096	0.00%
2024/03/08	4	67.95	0	0.00	67.10	4	4,948	0.08%
2024/03/07	2	69.00	0	0.00	68.90	2	4,864	0.04%
2024/03/01	1	71.00	1	71.80	70.70	0	4,936	0.00%
2024/02/26	0	0.00	10	70.62	70.60	-10	4,906	-0.20%
2024/02/23	11	71.92	2	71.75	71.20	9	4,978	0.18%
2024/02/21	0.2	71.30	0	0.00	70.80	0.2	5,195	0.00%
2024/02/20	1.1	71.12	3	71.50	70.90	-1.9	5,293	-0.04%
2024/02/19	4.1	71.98	2	71.85	72.20	2.1	5,303	0.04%
2024/02/16	1	70.00	1	69.90	69.90	0	5,334	0.00%
2024/02/02	1	69.20	1	70.30	69.10	0	5,451	0.00%
2024/02/01	0	0.00	1	70.60	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	2	69.70	69.50	-2	5,501	-0.04%
2024/01/30	1	69.80	1	70.50	69.60	0	5,522	0.00%
2024/01/25	1	70.60	4	69.75	69.70	-3	5,675	-0.05%
2024/01/24	1	70.60	3	70.70	70.80	-2	5,723	-0.03%
2024/01/23	1	69.30	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1	68.60	0	0.00	68.60	1	5,904	0.02%
2024/01/15	0	0.00	6	70.90	70.90	-6	6,215	-0.10%
2024/01/11	3	71.00	0	0.00	70.70	3	6,557	0.05%
2024/01/10	0.1	70.00	0	0.00	70.20	0.1	6,941	0.00%
2024/01/09	1	71.10	0	0.00	70.90	1	7,154	0.01%
2024/01/05	1	72.40	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1.1	72.73	1	73.10	72.60	0.1	9,230	0.00%
2024/01/03	2	73.80	1	73.10	73.10	1	9,285	0.01%
2024/01/02	0	0.00	1	75.10	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	2	74.15	3	74.50	74.60	-1	9,415	-0.01%
2023/12/25	1	72.60	0	0.00	72.80	1	9,755	0.01%
2023/12/22	4	72.65	0	0.00	72.20	4	9,944	0.04%
2023/12/21	6	72.95	0	0.00	72.70	6	9,849	0.06%
2023/12/20	0	0.00	18	74.10	74.10	-18	9,898	-0.18%
2023/12/19	1.3	74.50	0	0.00	74.00	1.3	9,935	0.01%
2023/12/15	1.3	75.80	0	0.00	75.50	1.3	10,188	0.01%
2023/12/14	1	76.40	1	77.10	77.30	0	10,213	0.00%
2023/12/13	1	76.00	0	0.00	76.00	1	10,171	0.01%
2023/12/12	1	78.10	2	77.80	77.80	-1	10,053	-0.01%
2023/12/06	2	78.00	3	77.80	77.80	-1	10,240	-0.01%
2023/12/04	0	0.00	1	77.20	76.50	-1	10,336	-0.01%
2023/12/01	3	77.20	1	77.10	77.10	2	10,458	0.02%
2023/11/30	2.1	76.70	0	0.00	76.90	2.1	10,662	0.02%
2023/11/29	0	0.00	1	78.20	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	11.1	77.72	22	77.10	77.10	-10.9	11,759	-0.09%
2023/11/24	2	77.85	0	0.00	78.50	2	12,164	0.02%
2023/11/22	0.1	78.00	0	0.00	77.70	0.1	12,453	0.00%
2023/11/21	0	0.00	1	79.10	79.00	-1	12,370	-0.01%
2023/11/20	2	78.10	0	0.00	78.00	2	12,279	0.02%
2023/11/17	0	0.00	3	80.17	80.20	-3	12,116	-0.02%
2023/11/16	2	78.90	2	79.10	79.10	0	12,025	0.00%
2023/11/15	3	79.37	5	78.96	78.50	-2	11,968	-0.02%
2023/11/14	2	77.45	0	0.00	77.90	2	11,858	0.02%
2023/11/13	26	77.78	27	77.64	77.60	-1	11,869	-0.01%
2023/11/10	1	77.60	0.2	78.20	77.10	0.8	11,883	0.01%
2023/11/09	20	79.00	21	79.20	79.20	-1	11,857	-0.01%
2023/11/08	2	79.00	0	0.00	78.60	2	12,001	0.02%
2023/11/07	1	78.40	2	78.80	79.10	-1	12,008	-0.01%
2023/11/06	20.1	79.00	20	78.80	78.80	0.1	12,036	0.00%
2023/11/03	1	78.10	1	78.20	78.20	0	12,143	0.00%
2023/11/02	1	76.10	2	77.00	77.40	-1	12,086	-0.01%
2023/11/01	34	74.84	5	74.98	75.00	29	12,009	0.24%
2023/10/31	3	75.27	3	75.50	74.10	0	11,946	0.00%
2023/10/30	1	77.00	0	0.00	76.90	1	11,861	0.01%
2023/10/27	21.2	78.06	10	77.30	77.30	11.2	11,890	0.09%
2023/10/26	1	78.40	0	0.00	78.20	1	11,957	0.01%
2023/10/25	1	81.00	2	80.60	80.10	-1	11,962	-0.01%
2023/10/24	1	78.70	0	0.00	79.00	1	12,043	0.01%
2023/10/23	2	78.60	0	0.00	77.80	2	12,066	0.02%
2023/10/20	1	79.10	1	79.10	79.10	0	12,142	0.00%
2023/10/18	0	0.00	1	81.30	80.10	-1	12,069	-0.01%
2023/10/17	3	82.63	6	82.57	81.10	-3	11,808	-0.03%
2023/10/16	14	84.57	4	83.80	83.00	10	11,705	0.09%
2023/10/13	10	89.19	13	86.20	85.10	-3	11,340	-0.03%
2023/10/12	3	83.20	3	82.13	84.00	0	10,331	0.00%
2023/10/11	1	78.80	4	79.13	78.80	-3	10,484	-0.03%
2023/10/06	7	79.00	1	78.80	78.90	6	10,709	0.06%
2023/10/05	3	78.90	2	78.90	78.40	1	10,747	0.01%
2023/10/04	2	79.05	3	78.73	78.40	-1	10,777	-0.01%
2023/10/03	2	81.60	2	81.50	80.50	0	10,670	0.00%
2023/10/02	8	81.69	3	82.20	82.00	5	10,679	0.05%
2023/09/28	3	85.50	15	85.19	83.00	-12	10,776	-0.11%
2023/09/27	12	85.45	1	83.30	86.00	11	10,746	0.10%
2023/09/26	4	84.78	3	84.37	83.70	1	10,621	0.01%
2023/09/25	12	84.36	2	84.55	84.30	10	10,678	0.09%
2023/09/22	2	82.05	1	81.50	82.50	1	10,638	0.01%
2023/09/21	0	0.00	1	81.20	80.60	-1	10,613	-0.01%
2023/09/20	12	83.94	4	83.90	82.20	8	10,624	0.08%
2023/09/19	5	85.00	2	85.10	84.60	3	10,450	0.03%
2023/09/18	2	83.10	1	83.00	83.30	1	10,335	0.01%
2023/09/15	1	82.90	1	83.10	82.90	0	10,380	0.00%
2023/09/14	2	83.55	4	83.45	83.80	-2	10,412	-0.02%
2023/09/13	4	83.08	4	82.85	83.90	0	10,425	0.00%
2023/09/12	1	81.80	1	81.50	81.30	0	10,631	0.00%
2023/09/11	1	82.10	2	82.90	81.20	-1	10,647	-0.01%
2023/09/08	4	83.63	1	83.10	82.60	3	10,628	0.03%
2023/09/07	2	82.90	2	84.00	84.50	0	10,632	0.00%
2023/09/06	1	83.40	1	84.40	83.20	0	10,618	0.00%
2023/09/05	3	84.77	23	85.98	85.20	-20	10,593	-0.19%
2023/09/04	48	86.96	28	86.02	85.70	20	10,510	0.19%
2023/09/01	5	85.14	13	84.54	85.30	-8	9,982	-0.08%
2023/08/31	8	84.20	2	83.10	83.40	6	9,779	0.06%
2023/08/30	5	82.66	9.2	82.68	83.70	-4.2	9,882	-0.04%
2023/08/29	0	0.00	3	78.57	79.80	-3	9,712	-0.03%
2023/08/28	2	77.45	5	77.50	75.70	-3	10,084	-0.03%
2023/08/25	2	75.25	1	75.60	75.00	1	10,409	0.01%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	1	74.90	0	0.00	74.30	1	11,663	0.01%
2023/08/18	1	74.40	1	75.60	74.70	0	12,263	0.00%
2023/08/17	2	75.50	0	0.00	75.60	2	12,610	0.02%
2023/08/14	4	75.30	0	0.00	73.40	4	13,253	0.03%
2023/08/11	3	78.57	3	78.03	77.50	0	13,487	0.00%
2023/08/10	1	77.80	0	0.00	77.90	1	13,636	0.01%
2023/08/09	2.1	80.65	1	79.50	79.20	1.1	13,659	0.01%
2023/08/02	16	80.38	0	0.00	80.10	16	13,997	0.11%
2023/08/01	10	81.10	10	82.80	81.00	0	13,969	0.00%
2023/07/31	5.1	82.02	12	82.34	82.00	-6.9	13,957	-0.05%
2023/07/28	6	81.60	17	81.12	81.60	-11	13,918	-0.08%
2023/07/25	1	79.30	5	79.40	79.80	-4	13,936	-0.03%
2023/07/21	27	77.91	20	77.40	77.40	7	13,893	0.05%
2023/07/20	21	77.78	20	78.65	78.20	1	14,010	0.01%
2023/07/19	3	79.87	1	79.30	79.00	2	13,983	0.01%
2023/07/18	3	83.23	0	0.00	80.20	3	14,165	0.02%
2023/07/17	1	84.80	0	0.00	84.40	1	14,604	0.01%
2023/07/14	2	86.85	10	85.40	85.50	-8	15,027	-0.05%
2023/07/13	0.4	83.90	5	84.14	84.00	-4.6	15,484	-0.03%
2023/07/12	20	80.40	20	80.20	80.20	0	15,701	0.00%
2023/07/07	22	83.05	23	82.40	82.30	-1	16,394	-0.01%
2023/07/06	1	83.00	2	83.95	83.50	-1	16,360	-0.01%
2023/07/05	1	82.10	0	0.00	81.80	1	16,184	0.01%
2023/07/04	2	82.60	1	82.40	82.40	1	16,023	0.01%
2023/07/03	1	82.40	0	0.00	81.80	1	16,017	0.01%
2023/06/30	1	83.00	17	83.22	82.60	-16	15,975	-0.10%
2023/06/29	1	81.50	0	0.00	80.50	1	15,906	0.01%
2023/06/27	3	81.13	0	0.00	79.40	3	15,857	0.02%
2023/06/26	6	81.05	1	82.10	82.00	5	15,917	0.03%
2023/06/21	1	82.20	0	0.00	82.00	1	16,007	0.01%
2023/06/20	1	83.80	0	0.00	83.10	1	16,009	0.01%
2023/06/19	26	83.57	16.1	83.40	83.40	9.9	16,067	0.06%
2023/06/16	10	84.00	5	84.00	83.70	5	16,268	0.03%
2023/06/15	1	87.50	1	87.60	87.70	0	16,050	0.00%
2023/06/14	1	87.90	1	87.10	87.40	0	16,092	0.00%
2023/06/13	0	0.00	1	88.30	87.10	-1	16,261	-0.01%
2023/06/09	2	87.65	1	87.80	87.80	1	16,587	0.01%
2023/06/07	2	89.55	2	89.70	89.70	0	17,277	0.00%
2023/06/06	1	90.30	1	88.50	88.50	0	17,427	0.00%
2023/06/05	1	92.20	1	90.60	90.60	0	17,463	0.00%
2023/06/02	0	0.00	0.1	91.01	90.60	-0.1	17,273	0.00%
2023/06/01	31	92.45	33.1	92.45	89.60	-2.1	17,110	-0.01%
2023/05/31	5	87.16	4	87.13	87.60	1	16,730	0.01%
2023/05/30	1	88.08	4	86.25	86.60	-3	16,779	-0.02%
2023/05/26	20	82.90	20	82.20	82.20	0	16,720	0.00%
2023/05/24	1	83.50	5	84.26	85.30	-4	16,784	-0.02%
2023/05/23	4	84.60	2	83.80	83.70	2	16,779	0.01%
2023/05/22	0	0.00	1	84.00	84.20	-1	16,625	-0.01%
2023/05/19	1	81.70	1	80.90	80.40	0	16,605	0.00%
2023/05/18	1	82.10	1	81.90	81.80	0	17,232	0.00%
2023/05/17	21	79.44	28	81.28	81.10	-7	17,202	-0.04%
2023/05/16	0	0.00	1	79.20	79.60	-1	16,929	-0.01%
2023/05/12	16.1	77.59	0	0.00	78.30	16.1	17,522	0.09%
2023/05/11	16.1	77.59	0	0.00	75.90	16.1	17,605	0.09%
2023/05/10	1	78.10	1	78.80	79.10	0	17,858	0.00%
2023/05/08	0	0.00	1	78.00	78.10	-1	18,373	-0.01%
2023/05/05	1	77.80	0	0.00	77.40	1	19,117	0.01%
2023/05/03	1	78.20	0	0.00	77.60	1	20,629	0.00%
2023/04/27	1	81.00	0	0.00	80.50	1	22,911	0.00%
2023/04/26	23	78.59	4	79.80	79.80	19	23,222	0.08%
2023/04/25	3	80.83	3	81.57	78.50	0	23,224	0.00%
2023/04/24	2	79.50	2	80.40	80.90	0	23,268	0.00%
2023/04/20	7	80.07	9	81.97	82.00	-2	23,300	-0.01%
2023/04/19	11	84.75	6	83.55	83.20	5	23,430	0.02%
2023/04/18	10	83.89	13	84.53	85.70	-3	23,376	-0.01%
2023/04/17	0	0.00	4	81.70	81.80	-4	22,746	-0.02%
2023/04/14	3	78.83	2	77.80	79.10	1	22,664	0.00%
2023/04/13	5	77.70	1	78.00	77.60	4	22,469	0.02%
2023/04/07	0	0.00	1.4	74.47	74.30	-1.4	22,682	-0.01%
2023/04/06	1	73.80	0	0.00	73.70	1	22,946	0.00%
2023/03/31	1	76.60	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	1	76.60	76.50	-1	23,290	0.00%
2023/03/29	1	75.00	2	75.45	75.60	-1	23,597	0.00%
2023/03/27	4	76.10	3	77.20	75.50	1	24,251	0.00%
2023/03/24	3	77.93	9	78.23	78.80	-6	24,380	-0.02%
2023/03/23	2	77.45	1	77.20	77.50	1	24,792	0.00%
2023/03/21	7	78.40	1	77.70	77.30	6	25,958	0.02%
2023/03/16	1	75.70	0	0.00	73.90	1	27,143	0.00%
2023/03/15	2	77.00	37	76.08	75.90	-35	27,463	-0.13%
2023/03/14	0	0.00	15	75.70	75.50	-15	27,639	-0.05%
2023/03/13	0	0.00	7	74.37	76.00	-7	27,805	-0.03%
2023/03/10	7	72.46	10	72.82	72.40	-3	28,035	-0.01%
2023/03/08	2	78.05	2	77.50	77.60	0	29,589	0.00%
2023/03/07	1	79.50	4	79.20	79.20	-3	31,679	-0.01%
2023/03/06	1	79.20	1	78.90	79.00	0	32,545	0.00%
2023/03/03	3	78.87	2	78.20	78.10	1	33,580	0.00%
2023/03/02	10	79.53	3	80.87	78.80	7	33,809	0.02%
2023/03/01	2	82.80	7	82.56	81.60	-5	34,331	-0.01%
2023/02/24	2	81.90	1	80.90	81.30	1	34,926	0.00%
2023/02/23	1	78.00	5	79.26	80.00	-4	35,006	-0.01%
2023/02/22	6	79.02	7	78.03	78.10	-1	35,078	0.00%
2023/02/21	4	81.40	3	81.00	80.90	1	35,210	0.00%
2023/02/20	6	80.25	2	80.60	80.60	4	35,453	0.01%
2023/02/17	1	80.80	2	81.05	80.00	-1	36,109	0.00%
2023/02/16	2	81.25	4	80.38	81.50	-2	36,232	-0.01%
2023/02/15	2	78.40	6	78.63	77.90	-4	35,580	-0.01%
2023/02/14	1	76.70	1	77.60	77.20	0	35,384	0.00%
2023/02/13	7	77.61	0	0.00	77.50	7	35,365	0.02%
2023/02/10	19	78.18	15	78.89	79.00	4	35,162	0.01%
2023/02/09	7	77.81	1	77.20	76.90	6	34,580	0.02%
2023/02/08	1	76.71	2.1	76.82	77.80	-1.1	34,426	0.00%
2023/02/07	18	77.59	1	77.40	77.80	17	34,045	0.05%
2023/02/06	1	79.00	0	0.00	77.50	1	33,809	0.00%
2023/02/03	46	78.39	19.2	79.46	78.10	26.8	33,486	0.08%
2023/02/02	4	81.50	16	80.86	79.50	-12	32,779	-0.04%
2023/02/01	3	83.43	4	84.00	84.50	-1	31,891	0.00%
2023/01/31	9	80.08	10	79.79	82.90	-1	31,435	0.00%
2023/01/30	1	74.10	0	0.00	78.10	1	30,031	0.00%
2023/01/17	3	70.93	1.3	70.07	71.00	1.7	29,893	0.01%
2023/01/16	28	67.61	82	68.56	69.20	-54	29,626	-0.18%
2023/01/13	20	66.60	21	66.80	66.80	-1	29,718	0.00%
2023/01/12	21	66.01	20	66.20	66.20	1	29,684	0.00%
2023/01/11	21	67.41	20	66.50	66.50	1	29,471	0.00%
2023/01/10	20	68.20	22	67.30	67.20	-2	29,388	-0.01%
2023/01/09	42	67.35	42	68.21	68.20	0	29,198	0.00%
2023/01/06	3	66.33	2	66.35	66.20	1	28,481	0.00%
2023/01/05	20	65.50	24	65.70	65.70	-4	27,989	-0.01%
2023/01/04	10	65.00	2	65.15	65.70	8	27,698	0.03%
2023/01/03	21	62.08	24	63.20	63.20	-3	27,350	-0.01%
2022/12/30	9	61.79	6	62.00	62.00	3	27,175	0.01%
2022/12/29	24	59.73	24	61.06	61.40	0	27,061	0.00%
2022/12/27	21	61.12	21	61.91	61.90	0	26,747	0.00%
2022/12/26	20	59.60	23	61.10	61.10	-3	26,468	-0.01%
2022/12/23	20	59.20	20	59.10	59.10	0	26,197	0.00%
2022/12/22	20	59.90	20	59.70	59.70	0	25,954	0.00%
2022/12/21	18	60.93	17	60.02	60.00	1	25,720	0.00%
2022/12/20	25	64.92	14	61.93	61.40	11	25,370	0.04%
2022/12/19	5	64.32	4	64.55	64.20	1	24,857	0.00%
2022/12/16	20	64.40	22	64.12	64.10	-2	24,654	-0.01%
2022/12/15	6	66.73	2	68.60	66.50	4	24,382	0.02%
2022/12/14	9	67.39	15	67.18	66.80	-6	23,822	-0.03%
2022/12/13	20	65.96	20	65.04	65.00	0	23,062	0.00%
2022/12/12	29	62.88	6	65.47	66.60	23	22,467	0.10%
2022/12/09	3	62.50	2	62.25	62.30	1	21,593	0.00%
2022/12/08	20	63.00	20	63.00	63.00	0	21,338	0.00%
2022/12/07	6	64.00	3	63.80	63.40	3	20,901	0.01%
2022/12/06	2	64.75	4	64.78	64.90	-2	20,373	-0.01%
2022/12/05	2	66.70	1	66.80	66.90	1	19,893	0.01%
2022/12/02	2	67.95	36	66.83	66.70	-34	19,576	-0.17%
2022/12/01	17	67.28	15	68.00	67.90	2	18,949	0.01%
2022/11/30	12	64.65	10.4	64.64	65.20	1.6	18,126	0.01%
2022/11/29	62	66.85	40	68.49	63.70	22	16,812	0.13%
2022/11/28	8	63.66	3	61.87	64.80	5	14,714	0.03%
2022/11/25	17	58.99	20	59.39	60.60	-3	14,089	-0.02%
2022/11/24	2	57.20	15	57.44	57.70	-13	12,958	-0.10%
2022/11/23	30	57.11	29	56.93	57.10	1	12,521	0.01%
2022/11/22	5	54.78	3	54.13	54.90	2	11,541	0.02%
2022/11/21	4	52.15	17	53.56	54.10	-13	10,587	-0.12%
2022/11/18	1	49.15	3	48.90	49.20	-2	9,933	-0.02%
2022/11/17	21	51.47	22	51.67	50.20	-1	9,704	-0.01%
2022/11/16	21	50.77	4	49.76	50.90	17	9,257	0.18%
2022/11/15	3	50.47	4	51.23	51.10	-1	8,791	-0.01%
2022/11/14	3	47.83	4	47.94	49.50	-1	7,961	-0.01%
2022/11/11	20	44.80	21	45.00	45.00	-1	7,484	-0.01%
2022/11/10	18	45.02	18	44.50	44.40	0	7,462	0.00%
2022/11/09	1	45.65	0	0.00	44.80	1	7,416	0.01%
2022/11/08	0	0.00	1	45.65	45.35	-1	7,303	-0.01%
2022/11/07	2	45.70	0	0.00	45.75	2	7,330	0.03%
2022/11/04	3	44.10	2	44.65	45.05	1	7,310	0.01%
2022/11/02	17	45.69	6	45.29	45.20	11	7,337	0.15%
2022/11/01	23	45.30	24	45.40	45.60	-1	7,586	-0.01%
2022/10/31	32	46.10	17	45.61	45.60	15	7,566	0.20%
2022/10/28	31	46.01	60	45.72	45.75	-29	7,556	-0.38%
2022/10/27	2	46.15	0	0.00	46.55	2	7,447	0.03%
2022/10/26	12	44.61	15	44.94	44.40	-3	7,331	-0.04%
2022/10/25	13	44.23	11	44.41	44.30	2	7,207	0.03%
2022/10/24	14	45.87	6	45.79	46.00	8	6,936	0.12%
2022/10/21	35	44.96	15	45.00	45.05	20	6,516	0.31%
2022/10/20	17	41.29	1	41.40	41.35	16	5,996	0.27%
2022/10/19	1	43.20	3	43.20	43.00	-2	5,965	-0.03%
2022/10/18	5	42.88	4	43.65	42.80	1	6,023	0.02%
2022/10/17	3	43.32	1	43.45	43.45	2	6,156	0.03%
2022/10/14	0	0.00	3	42.08	42.80	-3	6,177	-0.05%
2022/10/13	18	42.18	9	41.62	41.05	9	6,136	0.15%
2022/10/12	2	40.75	0	0.00	41.05	2	6,071	0.03%
2022/10/11	4	41.16	1	41.00	40.80	3	6,175	0.05%
2022/10/07	6	42.90	3	42.97	42.90	3	6,221	0.05%
2022/10/06	2	41.25	0	0.00	41.25	2	6,295	0.03%
2022/10/05	1	41.25	1	42.15	41.20	0	6,646	0.00%
2022/09/30	1	40.75	0	0.00	41.05	1	7,162	0.01%
2022/09/23	0	0.00	0	43.00	42.85	0	7,635	0.00%
2022/09/22	2	42.10	2	42.65	43.45	0	7,823	0.00%
2022/09/21	0	0.00	1	43.00	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	33	43.29	43.30	-33	8,266	-0.40%
2022/09/14	4	41.63	2	42.05	42.20	2	9,969	0.02%
2022/09/13	1	42.15	0	0.00	42.15	1	10,474	0.01%
2022/09/12	1	41.95	3	42.35	42.30	-2	10,661	-0.02%
2022/09/08	0	0.00	3	42.30	42.35	-3	10,844	-0.03%
2022/09/07	5	41.97	1	42.35	41.85	4	11,040	0.04%
2022/09/05	7	43.44	5	44.03	43.40	2	11,033	0.02%
2022/09/02	3	42.47	2	42.85	43.85	1	11,015	0.01%
2022/09/01	0	0.00	8	43.21	43.20	-8	10,804	-0.07%
2022/08/26	0	0.00	5	41.00	41.00	-5	10,537	-0.05%
2022/08/25	5	39.85	0	0.00	39.85	5	10,558	0.05%
2022/08/24	2	40.70	0	0.00	40.70	2	10,758	0.02%
2022/08/23	2	40.88	50	40.80	40.85	-48	10,817	-0.44%
2022/08/19	1	41.30	0	0.00	41.30	1	10,809	0.01%
2022/08/18	2	41.50	0	0.00	41.50	2	10,867	0.02%
2022/08/17	4	41.98	1	42.00	41.95	3	10,930	0.03%
2022/08/12	1	41.55	1	42.45	42.40	0	10,881	0.00%
2022/08/11	2	41.95	0	0.00	41.80	2	10,866	0.02%
2022/08/10	0	0.00	2	42.10	41.95	-2	10,869	-0.02%
2022/08/08	14	40.21	66	40.50	41.45	-52	10,907	-0.48%
2022/08/05	1	43.75	1	44.10	43.80	0	10,664	0.00%
2022/08/04	3	43.47	0	0.00	43.25	3	10,610	0.03%
2022/08/03	1	44.05	1	44.55	44.05	0	10,503	0.00%
2022/08/01	2	45.30	3	45.55	45.55	-1	10,361	-0.01%
2022/07/29	5	45.66	8	45.60	45.75	-3	10,334	-0.03%
2022/07/26	10	46.05	2	45.70	45.55	8	10,166	0.08%
2022/07/25	0	0.00	2	45.15	45.80	-2	10,061	-0.02%
2022/07/22	2	45.70	1	45.80	45.95	1	9,867	0.01%
2022/07/21	4	46.70	36	46.05	46.95	-32	9,614	-0.33%
2022/07/20	6	47.86	14	47.55	47.50	-8	9,444	-0.08%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	1	47.25	4	48.63	48.50	-3	9,321	-0.03%
2022/07/14	1	48.80	10	48.81	49.00	-9	9,075	-0.10%
2022/07/13	20	49.15	10	48.77	49.00	10	8,896	0.11%
2022/07/12	2	46.28	3	46.63	46.90	-1	8,479	-0.01%
2022/07/11	1	46.55	5	46.04	46.10	-4	8,246	-0.05%
2022/07/08	2	44.78	3	44.52	44.70	-1	8,045	-0.01%
2022/07/07	0	0.00	8	43.16	43.70	-8	7,907	-0.10%
2022/07/06	7	43.08	0	0.00	42.50	7	7,786	0.09%
2022/07/04	1	45.15	3	45.37	44.40	-2	7,573	-0.03%
2022/07/01	3	45.62	23	45.57	44.40	-20	7,468	-0.27%
2022/06/30	21	47.54	0	0.00	47.20	21	7,202	0.29%
2022/06/29	103	47.40	0	0.00	47.50	103	6,978	1.48%	大買/鉅額交易
2022/06/28	9	48.73	0	0.00	48.35	9	6,707	0.13%
2022/06/27	11	48.87	20	49.89	50.20	-9	6,443	-0.14%
2022/06/24	4	49.98	3.6	50.10	50.00	0.4	6,089	0.01%
2022/06/23	28	50.53	35	50.63	50.50	-7	5,800	-0.12%
2022/06/22	4	49.79	3.6	49.65	49.10	0.4	4,986	0.01%
2022/06/21	20	47.34	48	47.84	49.75	-28	4,553	-0.61%
2022/06/20	8	44.92	7	45.36	45.30	1	3,987	0.03%
2022/06/17	0	0.00	2	46.25	46.10	-2	3,770	-0.05%
2022/06/16	1	46.40	13	46.55	45.80	-12	3,557	-0.34%
2022/06/15	0	0.00	2	45.93	45.40	-2	3,336	-0.06%
2022/06/14	1	44.10	0	0.00	44.80	1	3,285	0.03%
2022/06/13	0	0.00	1	45.65	45.40	-1	3,201	-0.03%
2022/06/07	2	44.40	0	0.00	44.35	2	3,070	0.07%
2022/06/02	5	45.21	0	0.00	45.15	5	3,005	0.17%
2022/06/01	4	46.26	15	45.76	45.80	-11	2,937	-0.37%
2022/05/31	0	0.00	36	44.09	44.45	-36	2,668	-1.35%
2022/05/27	0	0.00	20	43.30	43.30	-20	2,472	-0.81%
2022/05/26	60	43.37	11	43.70	43.15	49	2,442	2.01%
2022/05/25	0	0.00	22	43.25	43.15	-22	2,352	-0.94%
2022/05/20	8	42.18	4	42.35	41.95	4	2,280	0.18%
2022/05/19	6	41.35	4	41.70	42.20	2	2,270	0.09%
2022/05/18	2	41.80	2	42.10	42.05	0	2,204	0.00%
2022/05/17	10	41.70	12	41.84	41.95	-2	2,198	-0.09%
2022/05/16	0	0.00	6	41.15	42.00	-6	2,128	-0.28%
2022/05/13	2	40.50	1	40.90	40.10	1	1,945	0.05%
2022/05/12	0	0.00	0.6	38.00	38.10	-0.6	1,868	-0.03%
2022/05/09	0	0.00	2	38.85	38.70	-2	1,865	-0.11%
2022/04/25	1	40.05	0	0.00	40.10	1	2,081	0.05%
2022/04/11	4	39.68	0	0.00	39.10	4	2,555	0.16%
2022/04/07	5	40.05	0	0.00	39.90	5	2,754	0.18%
2022/04/01	1	40.20	0	0.00	40.35	1	2,797	0.04%
2022/03/30	0	0.00	2	40.60	40.65	-2	2,877	-0.07%
2022/03/24	2	40.20	0	0.00	40.55	2	2,930	0.07%
2022/03/23	0	0.00	2	40.75	40.70	-2	2,976	-0.07%
2022/03/22	0	0.00	5	40.05	40.30	-5	2,996	-0.17%
2022/03/18	0	0.00	1	39.90	39.80	-1	3,030	-0.03%
2022/03/15	0	0.00	2	39.05	38.85	-2	3,033	-0.07%
2022/03/11	4	39.35	35	39.08	39.05	-31	3,025	-1.02%
2022/03/01	1	41.25	0	0.00	41.35	1	3,084	0.03%
2022/02/22	1	41.95	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	1	42.95	42.75	-1	3,568	-0.03%
2022/02/17	0	0.00	10	42.15	42.25	-10	3,963	-0.25%
2022/02/15	1	41.50	0	0.00	41.55	1	4,040	0.02%
2022/01/26	5	40.80	0	0.00	40.80	5	4,330	0.12%
2022/01/25	1	40.95	0	0.00	40.80	1	4,417	0.02%
2022/01/19	2	42.15	1	42.10	41.80	1	4,576	0.02%
2022/01/18	5	42.85	0	0.00	42.75	5	4,557	0.11%
2022/01/14	0	0.00	10	43.60	43.55	-10	4,736	-0.21%
2022/01/11	3	42.75	0	0.00	42.75	3	5,175	0.06%
2022/01/10	2	42.90	0	0.00	43.30	2	5,515	0.04%
2022/01/04	0	0.00	2	43.10	43.25	-2	6,131	-0.03%
2021/12/24	6	41.64	7	42.30	42.30	-1	7,180	-0.01%
2021/12/22	2	41.65	0	0.00	41.60	2	7,395	0.03%
2021/12/20	0	0.00	14	42.29	41.85	-14	7,868	-0.18%
2021/11/30	0	0.00	1	41.30	41.00	-1	10,150	-0.01%
2021/11/29	3	41.12	0	0.00	41.10	3	10,145	0.03%
2021/11/26	5	42.00	0	0.00	41.60	5	10,092	0.05%
2021/11/25	1	42.75	0	0.00	42.40	1	10,021	0.01%
2021/11/24	10	42.84	0	0.00	42.80	10	10,011	0.10%
2021/11/23	17	43.19	5	43.83	43.15	12	9,994	0.12%
2021/11/22	9	43.88	14	44.29	44.05	-5	9,908	-0.05%
2021/11/19	3	43.37	1	43.45	43.30	2	9,740	0.02%
2021/11/16	2	42.70	24	43.01	43.35	-22	9,379	-0.23%
2021/11/12	0	0.00	2	41.85	41.85	-2	9,137	-0.02%
2021/11/11	3	41.03	0	0.00	40.80	3	9,095	0.03%
2021/11/10	3	41.57	0	0.00	41.55	3	9,033	0.03%
2021/11/09	0	0.00	4	42.10	42.10	-4	9,018	-0.04%
2021/11/04	0	0.00	2	41.90	41.50	-2	8,966	-0.02%
2021/11/03	3	41.63	6	41.28	41.40	-3	8,918	-0.03%
2021/11/02	10	41.68	6	42.08	41.50	4	8,965	0.04%
2021/10/29	11	41.44	0	0.00	41.10	11	8,813	0.12%
2021/10/28	2	42.08	2	42.45	41.90	0	8,730	0.00%
2021/10/27	3	42.20	2	42.25	42.25	1	8,705	0.01%
2021/10/26	4	42.46	3	42.40	42.40	1	8,666	0.01%
2021/10/25	0	0.00	3	42.88	42.70	-3	8,597	-0.03%
2021/10/22	4	42.20	0	0.00	42.20	4	8,522	0.05%
2021/10/21	3	42.82	9	43.06	43.10	-6	8,420	-0.07%
2021/10/20	2	41.70	0	0.00	41.40	2	8,208	0.02%
2021/10/19	10	42.39	7	42.89	41.90	3	8,091	0.04%
2021/10/18	15	42.67	10	43.20	42.15	5	7,879	0.06%
2021/10/15	10	43.70	11	43.70	44.25	-1	7,551	-0.01%
2021/10/14	7	42.99	2	43.00	42.95	5	7,346	0.07%
2021/10/13	0	0.00	10	42.50	43.65	-10	7,244	-0.14%
2021/10/12	5	43.27	14	43.75	42.70	-9	7,081	-0.13%
2021/10/08	6	44.58	19	44.08	44.20	-13	6,883	-0.19%
2021/10/07	27	42.80	24	42.86	43.05	3	6,326	0.05%
2021/10/06	1	42.50	2	41.90	42.15	-1	6,118	-0.02%
2021/10/05	4	40.16	0	0.00	40.30	4	5,905	0.07%
2021/10/01	17	41.61	0	0.00	40.25	17	5,782	0.29%
2021/09/30	4	42.00	9	42.60	42.70	-5	5,642	-0.09%
2021/09/29	14	42.06	9	42.25	42.00	5	5,550	0.09%
2021/09/28	11	42.36	12	42.70	42.80	-1	5,453	-0.02%
2021/09/27	4	43.80	2	43.30	43.10	2	5,411	0.04%
2021/09/23	10	43.65	8	43.58	43.80	2	4,989	0.04%
2021/09/22	12	43.40	15	43.93	43.70	-3	4,756	-0.06%
2021/09/17	7	44.09	22	43.63	43.95	-15	4,291	-0.35%
2021/09/16	7	41.25	6	41.40	41.15	1	3,610	0.03%
2021/09/15	0	0.00	2	40.03	40.30	-2	3,399	-0.06%
2021/09/08	1	37.10	0	0.00	36.90	1	3,339	0.03%
2021/08/30	0	0.00	1	38.10	38.10	-1	3,373	-0.03%
2021/08/27	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/23	1	36.85	0	0.00	36.65	1	3,411	0.03%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/16	1	37.90	0	0.00	37.80	1	3,481	0.03%
2021/08/10	9	39.80	0	0.00	39.40	9	3,646	0.25%
2021/08/09	5	40.43	0	0.00	40.35	5	3,746	0.13%
2021/08/06	2	41.20	1	41.60	40.90	1	3,899	0.03%
2021/07/27	2	41.00	0	0.00	40.40	2	4,794	0.04%
2021/07/22	1	40.60	0	0.00	40.70	1	5,087	0.02%
2021/07/20	6	40.65	6	40.90	40.60	0	5,149	0.00%
2021/07/19	5	41.70	0	0.00	41.35	5	5,206	0.10%
2021/07/15	0	0.00	5	41.85	41.75	-5	5,568	-0.09%
2021/07/14	5	41.15	0	0.00	41.15	5	5,798	0.09%
2021/07/09	0	0.00	3	41.70	41.95	-3	6,373	-0.05%
2021/07/08	5	42.30	0	0.00	42.00	5	6,864	0.07%
2021/07/06	3	42.70	0	0.00	42.70	3	7,871	0.04%
2021/07/05	3	43.60	0	0.00	42.80	3	8,124	0.04%
2021/07/02	0	0.00	3	43.10	43.00	-3	8,189	-0.04%
2021/07/01	2	42.15	0	0.00	42.15	2	8,194	0.02%
2021/06/30	0	0.00	2.5	42.21	42.60	-2.5	8,237	-0.03%
2021/06/29	2	42.30	0	0.00	42.30	2	8,331	0.02%
2021/06/25	5	42.50	0	0.00	42.50	5	8,515	0.06%
2021/06/24	6	42.54	40	42.32	42.75	-34	8,614	-0.39%
2021/06/23	2	40.95	22	41.51	41.60	-20	8,997	-0.22%
2021/06/22	0	0.00	2	39.98	40.00	-2	9,683	-0.02%
2021/06/21	1	39.75	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1.4	40.53	40.50	-1.4	10,830	-0.01%
2021/06/17	1	40.05	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	1	39.95	40.05	-1	10,903	-0.01%
2021/06/15	4	39.59	0	0.00	39.40	4	11,015	0.04%
2021/06/09	0	0.00	1	40.20	39.35	-1	11,374	-0.01%
2021/06/07	6	39.19	11	39.52	39.80	-5	11,473	-0.04%
2021/06/04	3	40.20	2	40.00	40.15	1	11,526	0.01%
2021/06/03	2	40.50	0	0.00	40.10	2	11,617	0.02%
2021/06/02	3	39.90	0	0.00	40.10	3	11,720	0.03%
2021/06/01	3	39.93	0	0.00	40.10	3	11,728	0.03%
2021/05/28	0	0.00	5	39.50	39.70	-5	11,827	-0.04%
2021/05/27	5	38.67	0	0.00	38.80	5	11,868	0.04%
2021/05/26	2	39.25	2	39.70	39.80	0	11,895	0.00%
2021/05/25	4	39.65	0	0.00	39.55	4	12,015	0.03%
2021/05/24	0	0.00	16.9	39.48	39.50	-16.9	12,265	-0.14%
2021/05/20	0	0.00	50	38.67	38.60	-50	12,562	-0.40%
2021/05/19	0	0.00	2	39.08	39.20	-2	12,798	-0.02%
2021/05/18	50	38.01	3	37.53	38.85	47	12,797	0.37%
2021/05/17	30	36.71	1	36.50	36.00	29	12,762	0.23%
2021/05/14	1	39.20	1	40.70	38.90	0	12,672	0.00%
2021/05/13	35	36.60	5	38.90	38.40	30	12,556	0.24%
2021/05/12	40	39.86	2	37.15	38.10	38	12,478	0.30%
2021/05/11	30	40.75	0	0.00	40.60	30	12,357	0.24%
2021/05/07	1	42.25	26	42.50	42.90	-25	12,358	-0.20%
2021/05/05	6	40.34	0	0.00	40.40	6	12,720	0.05%
2021/05/04	61	42.01	8	40.69	40.50	53	12,698	0.42%
2021/05/03	6	43.71	0	0.00	42.95	6	12,571	0.05%
2021/04/29	3	46.00	0	0.00	45.40	3	12,565	0.02%
2021/04/28	4	45.00	30	45.15	45.15	-26	12,567	-0.21%
2021/04/27	0	0.00	4.2	45.40	45.60	-4.2	12,645	-0.03%
2021/04/26	0	0.00	30	45.15	44.75	-30	12,694	-0.24%
2021/04/23	3	44.48	0	0.00	44.60	3	12,780	0.02%
2021/04/22	77	45.08	62	45.56	44.35	15	12,901	0.12%
2021/04/21	41	46.77	20	46.45	46.50	21	12,842	0.16%
2021/04/20	37	47.46	17	47.36	47.85	20	12,734	0.16%
2021/04/19	2	46.25	46	46.41	46.40	-44	12,771	-0.34%
2021/04/16	7	45.49	1	45.60	45.65	6	12,810	0.05%
2021/04/15	13	45.69	0	0.00	45.55	13	12,884	0.10%
2021/04/14	10	46.58	11	47.68	47.20	-1	12,794	-0.01%
2021/04/13	62	46.90	12	47.49	46.80	50	13,010	0.38%
2021/04/12	5.5	46.25	15	45.79	46.30	-9.5	12,787	-0.07%
2021/04/09	7	44.84	12	44.98	44.70	-5	13,190	-0.04%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	0	0.00	7	44.10	43.95	-7	13,403	-0.05%
2021/04/06	6	44.17	1	43.95	44.00	5	13,536	0.04%
2021/04/01	6	43.88	17	44.30	44.45	-11	14,220	-0.08%
2021/03/31	4	44.00	36	44.05	44.05	-32	14,437	-0.22%
2021/03/30	3	43.25	15	43.46	43.35	-12	14,258	-0.08%
2021/03/29	56	43.29	57.6	43.56	43.45	-1.6	14,224	-0.01%
2021/03/26	71	43.51	4	44.03	43.25	67	14,084	0.48%
2021/03/25	16	45.90	4	46.73	45.10	12	13,578	0.09%
2021/03/24	49	45.45	44	44.80	46.65	5	12,788	0.04%
2021/03/23	5	42.45	15	42.53	42.45	-10	11,679	-0.09%
2021/03/19	21	42.37	0	0.00	42.10	21	11,540	0.18%
2021/03/18	20	43.15	16	43.53	42.80	4	11,438	0.03%
2021/03/17	18	43.18	27	43.78	43.30	-9	11,313	-0.08%
2021/03/15	3	42.70	0	0.00	42.25	3	10,985	0.03%
2021/03/12	2	42.80	2	42.50	42.50	0	10,965	0.00%
2021/03/11	0	0.00	2	42.45	42.40	-2	10,998	-0.02%
2021/03/09	0	0.00	0.1	42.60	42.85	-0.1	10,911	0.00%
2021/03/04	0	0.00	1	41.80	41.60	-1	10,714	-0.01%
2021/03/02	16	41.48	1	42.70	41.20	15	10,597	0.14%
2021/02/25	1	42.85	0	0.00	42.60	1	10,566	0.01%
2021/02/24	33	42.38	10	41.40	41.40	23	10,518	0.22%
2021/02/23	11	42.64	15	43.42	43.55	-4	10,325	-0.04%
2021/02/22	10	43.21	1	43.00	42.90	9	10,227	0.09%
2021/02/19	0	0.00	5	41.84	43.70	-5	10,159	-0.05%
2021/02/18	1	40.65	2	40.65	41.10	-1	9,965	-0.01%
2021/02/17	3	40.55	0.1	40.85	40.90	2.9	10,053	0.03%
2021/02/05	8	40.22	0	0.00	40.00	8	10,018	0.08%
2021/02/04	3	40.47	10	40.35	40.35	-7	9,982	-0.07%
2021/02/02	2	41.10	0	0.00	41.15	2	9,943	0.02%
2021/01/27	3	42.72	0	0.00	43.20	3	9,589	0.03%
2021/01/26	0	0.00	0	41.15	41.10	0	9,261	0.00%
2021/01/25	0	0.00	6	42.38	41.95	-6	9,225	-0.07%
2021/01/22	8	41.45	4	42.90	43.20	4	9,197	0.04%
2021/01/21	2	41.90	0	0.00	40.95	2	9,061	0.02%
2021/01/20	2	42.08	16	42.47	41.45	-14	8,987	-0.16%
2021/01/19	3	44.10	7	42.95	43.05	-4	8,845	-0.05%
2021/01/18	1	43.45	6	43.56	43.55	-5	8,730	-0.06%
2021/01/15	2	43.18	0	0.00	42.75	2	8,578	0.02%
2021/01/14	17	44.74	0	0.00	44.30	17	8,366	0.20%
2021/01/13	0	0.00	2	45.00	44.45	-2	8,162	-0.02%
2021/01/12	4	44.36	1	45.30	43.95	3	8,071	0.04%
2021/01/11	8	46.86	0	0.00	46.80	8	7,913	0.10%
2021/01/08	0	0.00	7	46.81	46.55	-7	7,853	-0.09%
2021/01/07	11	48.36	1	47.90	48.00	10	7,662	0.13%
2021/01/06	16	50.10	4	49.53	49.00	12	7,415	0.16%
2021/01/05	3	49.98	14	49.56	48.85	-11	6,700	-0.16%
2021/01/04	26	48.70	15	48.92	50.90	11	6,279	0.18%
2020/12/31	14	46.22	27	45.54	46.90	-13	5,551	-0.23%
2020/12/29	3	42.32	2	41.95	42.20	1	5,130	0.02%
2020/12/28	38	43.39	20	43.95	43.50	18	4,966	0.36%
2020/12/25	4	39.28	0.3	41.05	41.05	3.7	4,236	0.09%
2020/12/07	0	0.00	10	37.50	37.65	-10	4,911	-0.20%
2020/11/23	10	40.45	0	0.00	40.10	10	6,060	0.17%
2020/11/09	0	0.00	17	34.25	34.50	-17	6,897	-0.25%
2020/11/04	0	0.00	0	35.15	35.15	0	7,647	0.00%
2020/10/21	0	0.00	0	38.20	38.20	0	8,288	0.00%
2020/10/06	0	0.00	8	23.32	23.95	-8	8,403	-0.10%
2020/10/05	3	22.90	0	0.00	22.85	3	8,393	0.04%
2020/09/30	4	22.93	0	0.00	22.95	4	8,477	0.05%
2020/09/28	0	0.00	7	23.04	23.00	-7	8,866	-0.08%
2020/09/25	3	22.60	3	23.05	22.60	0	8,961	0.00%
2020/09/22	7	23.48	3	23.85	23.40	4	8,809	0.05%
2020/09/18	0	0.00	7.8	24.07	24.30	-7.8	8,856	-0.09%
2020/09/17	3	23.75	27	23.92	23.75	-24	8,918	-0.27%
2020/09/16	2	23.55	2	23.60	23.50	0	8,958	0.00%
2020/09/15	0	0.00	2	23.95	23.75	-2	8,950	-0.02%
2020/09/14	8	23.73	8	23.55	23.60	0	9,023	0.00%
2020/09/11	4	23.71	0	0.00	23.70	4	9,128	0.04%
2020/09/10	0	0.00	3	24.35	24.35	-3	9,194	-0.03%
2020/09/09	14	24.29	6	24.65	24.45	8	9,265	0.09%
2020/09/08	4	24.85	3	24.95	24.25	1	9,286	0.01%
2020/09/07	10	25.35	3	25.67	25.20	7	9,275	0.08%
2020/09/04	9	25.33	7	25.55	25.45	2	9,415	0.02%
2020/09/03	4	25.51	0	0.00	25.30	4	9,458	0.04%
2020/09/02	5	26.10	19	25.73	25.70	-14	9,787	-0.14%
2020/09/01	2	25.70	3	25.43	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	2	25.15	25.30	-2	10,258	-0.02%
2020/08/27	2	24.70	0	0.00	24.75	2	10,730	0.02%
2020/08/26	12	25.00	9	25.01	25.10	3	10,706	0.03%
2020/08/25	6	24.47	0	0.00	24.40	6	10,706	0.06%
2020/08/24	8	24.63	2	24.75	24.85	6	10,717	0.06%
2020/08/20	2	23.45	3	23.72	23.30	-1	10,541	-0.01%
2020/08/19	1	24.35	1	25.25	24.75	0	10,319	0.00%
2020/08/18	0	0.00	6	25.00	25.35	-6	10,271	-0.06%
2020/08/17	4	24.55	3	24.68	25.15	1	10,263	0.01%
2020/08/14	1	23.80	0	0.00	23.85	1	10,253	0.01%
2020/08/13	1	24.45	0	0.00	24.40	1	10,722	0.01%
2020/08/11	0	0.00	7	24.31	24.55	-7	11,315	-0.06%
2020/08/10	5	23.95	8	24.33	24.20	-3	11,238	-0.03%
2020/08/07	37	24.55	29	24.36	24.00	8	11,141	0.07%
2020/08/06	0	0.00	5	23.88	23.90	-5	10,896	-0.05%
2020/08/05	3	23.38	1	23.75	23.50	2	10,748	0.02%
2020/08/04	7	23.32	4	23.61	23.50	3	10,813	0.03%
2020/08/03	2	23.48	2	23.00	23.45	0	10,766	0.00%
2020/07/31	1	23.60	1	23.60	23.70	0	10,628	0.00%
2020/07/30	2	22.43	6	23.08	23.00	-4	10,275	-0.04%
2020/07/27	0	0.00	12	20.81	20.70	-12	10,058	-0.12%
2020/07/23	7	22.01	0	0.00	21.85	7	10,053	0.07%
2020/07/22	5	21.74	0	0.00	21.65	5	10,037	0.05%
2020/07/21	0	0.00	6	22.10	21.90	-6	10,042	-0.06%
2020/07/20	4	21.56	4	21.35	21.40	0	10,001	0.00%
2020/07/17	1	21.45	0	0.00	21.45	1	10,058	0.01%
2020/07/15	0	0.00	2	21.65	21.65	-2	10,074	-0.02%
2020/07/14	2	21.40	0	0.00	21.55	2	10,050	0.02%
2020/07/09	5	21.22	3	21.25	21.10	2	10,131	0.02%
2020/07/08	2	21.45	0	0.00	21.40	2	10,172	0.02%
2020/07/07	9	21.76	9	21.54	22.25	0	10,259	0.00%
2020/07/02	0	0.00	2	21.35	21.25	-2	11,299	-0.02%
2020/06/30	0	0.00	1	21.55	21.55	-1	11,996	-0.01%
2020/06/23	2	22.10	0	0.00	22.15	2	12,518	0.02%
2020/06/22	4	22.45	4	22.30	22.55	0	12,531	0.00%
2020/06/19	0	0.00	2	22.90	22.50	-2	12,547	-0.02%
2020/06/18	0	0.00	3	22.80	22.50	-3	12,504	-0.02%
2020/06/17	3	23.27	8	23.11	22.90	-5	12,471	-0.04%
2020/06/16	5	22.85	0	0.00	22.80	5	12,489	0.04%
2020/06/15	28	22.80	0	0.00	22.10	28	12,420	0.23%
2020/06/12	2	22.20	0	0.00	22.25	2	12,415	0.02%
2020/06/11	2	23.23	2	23.25	22.70	0	12,296	0.00%
2020/06/10	1	23.50	30	23.50	23.85	-29	12,240	-0.24%
2020/06/09	2	23.85	2.1	24.07	23.85	-0.1	12,160	0.00%
2020/06/08	7	23.31	7	23.80	23.20	0	11,764	0.00%
2020/06/04	0	0.00	2	21.85	22.35	-2	11,126	-0.02%
2020/06/01	0	0.00	2	20.25	20.30	-2	10,650	-0.02%
2020/05/29	2	19.80	0	0.00	19.80	2	10,614	0.02%
2020/05/26	2	20.00	0	0.00	19.90	2	10,745	0.02%
2020/05/25	1	20.30	1	20.15	20.25	0	10,725	0.00%
2020/05/22	0	0.00	5	20.10	20.05	-5	10,719	-0.05%
2020/05/21	31.1	20.64	5	20.49	20.60	26.1	10,663	0.24%
2020/05/20	4	20.20	0	0.00	20.35	4	10,541	0.04%
2020/05/19	5	19.70	1	19.00	19.70	4	10,116	0.04%
2020/05/18	4	17.70	7	17.82	17.95	-3	9,692	-0.03%
2020/05/06	3	16.55	0	0.00	16.40	3	10,143	0.03%
2020/04/29	1	17.45	1	17.40	17.55	0	9,996	0.00%
2020/04/15	1	18.50	0	0.00	18.35	1	9,244	0.01%
2020/04/13	0	0.00	1	18.85	18.70	-1	9,024	-0.01%
2020/04/10	0	0.00	7	18.51	18.75	-7	8,882	-0.08%
2020/04/09	11	19.01	6	18.75	18.50	5	8,637	0.06%
2020/04/08	4	17.30	7	17.70	18.15	-3	7,968	-0.04%
2020/04/07	0	0.00	3	15.90	16.50	-3	7,539	-0.04%
2020/04/06	2	15.10	8	15.18	15.55	-6	7,210	-0.08%
2020/04/01	2	14.80	6.2	14.74	14.85	-4.2	6,853	-0.06%
2020/03/31	12	14.78	0	0.00	14.70	12	6,443	0.19%
2020/03/27	2	16.78	2	16.60	16.30	0	5,786	0.00%
2020/03/20	1	15.00	0	0.00	15.15	1	5,562	0.02%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/17	1	16.45	0	0.00	16.40	1	5,310	0.02%
2020/03/16	1	17.05	0	0.00	17.00	1	5,212	0.02%
2020/03/06	0	0.00	8	20.80	20.35	-8	4,655	-0.17%
2020/03/04	2	20.68	0	0.00	21.15	2	4,486	0.04%
2020/03/03	0	0.00	5	21.00	20.85	-5	4,407	-0.11%
2020/02/24	0	0.00	10	21.00	20.95	-10	3,775	-0.26%
2020/02/20	1	21.10	1	21.05	21.05	0	3,614	0.00%
2020/02/19	5	20.70	14	20.71	20.90	-9	3,444	-0.26%
2020/02/17	0	0.00	1	19.85	20.05	-1	3,311	-0.03%
2020/02/12	0	0.00	1	20.00	20.05	-1	3,161	-0.03%
2020/02/10	1	19.90	12	19.75	19.90	-11	2,847	-0.39%
2020/02/07	0	0.00	9	18.77	19.25	-9	2,539	-0.35%
2020/02/06	0	0.00	2	17.80	18.75	-2	2,407	-0.08%
2020/02/05	0	0.00	6	17.45	17.55	-6	2,352	-0.26%
2020/02/03	8	17.15	0	0.00	17.15	8	2,303	0.35%
2020/01/30	3	18.35	0	0.00	17.95	3	2,238	0.13%
2020/01/20	3	19.35	0	0.00	19.20	3	2,140	0.14%
2020/01/15	4	19.08	0	0.00	19.10	4	2,168	0.18%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/17	1	19.60	1	19.75	19.75	0	2,559	0.00%
2019/12/16	0	0.00	6	19.20	19.20	-6	2,516	-0.24%
2019/11/29	3	19.25	0	0.00	19.15	3	3,035	0.10%
2019/11/27	0	0.00	2	18.80	18.80	-2	3,037	-0.07%
2019/11/26	6	18.80	0	0.00	18.80	6	3,052	0.20%
2019/11/25	10	18.75	0	0.00	18.75	10	3,082	0.32%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/11/21	0	0.00	2	18.80	18.75	-2	3,116	-0.06%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	2	18.50	0	18.75	18.70	2	3,276	0.06%
2019/10/30	0	0.00	2	19.40	19.45	-2	4,090	-0.05%
2019/10/29	0	0.00	1	19.50	19.50	-1	4,174	-0.02%
2019/10/23	1	19.70	0	0.00	19.65	1	4,951	0.02%
2019/10/22	2	20.00	0	0.00	19.80	2	4,970	0.04%
2019/10/21	1	20.00	6	19.75	19.85	-5	5,024	-0.10%
2019/10/16	0	0.00	1	19.50	19.55	-1	5,099	-0.02%
2019/10/07	6	19.30	0	0.00	19.40	6	5,512	0.11%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/25	0	0.00	20	20.20	20.25	-20	6,043	-0.33%
2019/09/19	5	20.65	0	0.00	20.60	5	6,527	0.08%
2019/09/18	10	19.90	0	0.00	20.40	10	6,707	0.15%
2019/09/17	21	20.24	0	0.00	20.10	21	6,676	0.31%
2019/09/09	1	21.50	1	21.55	21.35	0	6,974	0.00%
2019/09/02	2	20.85	1	20.95	20.95	1	7,566	0.01%
2019/08/22	1	20.80	0	0.00	21.00	1	9,296	0.01%
2019/08/20	10	20.70	0	0.00	20.60	10	10,331	0.10%
2019/08/13	0	0.00	15	22.35	22.25	-15	10,900	-0.14%
2019/07/30	15	24.25	0	0.00	24.30	15	11,699	0.13%
2019/07/29	1	24.10	60	24.21	24.45	-59	11,611	-0.51%
2019/07/26	0	0.00	15	23.95	23.90	-15	11,344	-0.13%
2019/07/25	35	22.69	1	22.50	22.65	34	10,970	0.31%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/22	0	0.00	42	23.20	23.20	-42	10,850	-0.39%
2019/07/18	0	0.00	10	23.45	23.45	-10	10,663	-0.09%
2019/07/11	15	24.05	1	23.90	23.95	14	10,325	0.14%
2019/07/10	1	23.95	1	23.85	23.85	0	10,321	0.00%
2019/07/04	0	0.00	3	23.20	23.50	-3	10,403	-0.03%
2019/07/02	3	23.55	3	23.50	23.45	0	10,383	0.00%
2019/07/01	1	23.20	2	23.23	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	26	22.65	22.80	-26	10,096	-0.26%
2019/06/27	0	0.00	9	22.88	22.80	-9	10,070	-0.09%
2019/06/26	0	0.00	2	23.00	22.95	-2	10,027	-0.02%
2019/06/25	1	22.40	16	22.64	22.60	-15	10,079	-0.15%
2019/06/21	13	22.10	18	22.23	22.05	-5	9,757	-0.05%
2019/06/20	0	0.00	4	22.09	22.15	-4	9,569	-0.04%
2019/06/19	8	21.61	5	21.80	21.80	3	9,332	0.03%
2019/06/17	7	21.50	2	21.80	21.45	5	9,199	0.05%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	17	21.61	1	21.50	21.60	16	9,022	0.18%
2019/06/12	11	22.04	0	0.00	22.00	11	8,821	0.12%
2019/06/11	6	22.63	0	0.00	22.60	6	8,623	0.07%
2019/06/06	1	22.65	1	22.55	22.55	0	8,361	0.00%
2019/06/05	1	23.50	0	0.00	23.20	1	8,178	0.01%
2019/06/04	2	23.48	3	23.37	23.10	-1	7,985	-0.01%
2019/06/03	1	23.35	6	23.63	23.25	-5	7,805	-0.06%
2019/05/31	36	23.70	11	23.77	23.85	25	7,586	0.33%
2019/05/30	0	0.00	20	23.95	23.85	-20	7,354	-0.27%
2019/05/29	28	24.40	48	24.26	24.00	-20	7,142	-0.28%
2019/05/28	41	24.08	38	23.65	23.55	3	6,501	0.05%
2019/05/27	16	23.36	18	23.24	23.95	-2	6,045	-0.03%
2019/05/24	3	22.05	0	0.00	21.80	3	5,396	0.06%
2019/05/22	26	22.57	6	22.55	22.55	20	5,186	0.39%
2019/05/20	15	22.62	17	22.54	22.50	-2	4,829	-0.04%
2019/05/17	37	21.76	49	22.03	22.15	-12	4,370	-0.27%
2019/05/16	9	20.72	7	20.76	20.50	2	3,649	0.05%
2019/05/15	0	0.00	6	20.30	20.30	-6	3,246	-0.18%
2019/05/14	0	0.00	2	19.95	20.20	-2	3,131	-0.06%
2019/05/08	0	0.00	1	19.10	19.25	-1	2,830	-0.04%
2019/04/26	0	0.00	26	19.45	19.50	-26	2,796	-0.93%
2019/04/25	0	0.00	14	19.70	19.70	-14	2,782	-0.50%
2019/04/15	1	19.65	0	0.00	19.30	1	2,627	0.04%
2019/04/12	10	20.00	0	0.00	20.05	10	2,411	0.41%
2019/04/09	21	20.74	31	20.54	20.60	-10	2,251	-0.44%
2019/04/08	0	0.00	3	20.30	20.25	-3	2,147	-0.14%
2019/04/02	5	19.80	0	0.00	19.70	5	2,053	0.24%
2019/03/28	22	20.00	5.4	19.84	19.90	16.6	2,029	0.82%
2019/03/25	0	0.00	4	18.85	18.80	-4	1,977	-0.20%
2019/03/19	0	0.00	14	18.85	18.85	-14	2,241	-0.62%
2019/03/18	0	0.00	5	18.90	18.90	-5	2,282	-0.22%
2019/03/11	19	18.90	0	0.00	19.00	19	3,947	0.48%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/21	1	18.70	0	0.00	18.70	1	4,074	0.02%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/12	0	0.00	5	18.50	18.50	-5	4,021	-0.12%
2019/02/11	0	0.00	7	18.40	18.40	-7	4,049	-0.17%
2019/01/29	0	0.00	2	18.50	18.50	-2	4,053	-0.05%
2019/01/28	0	0.00	2	18.45	18.55	-2	4,040	-0.05%
2019/01/17	2	18.00	0	0.00	18.05	2	4,132	0.05%
2019/01/14	1	17.75	5	17.75	17.85	-4	4,161	-0.10%
2018/12/28	10	18.15	8	18.10	18.20	2	4,402	0.05%
2018/12/26	1	18.25	0	0.00	18.25	1	4,430	0.02%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	11	18.69	0	0.00	18.55	11	4,446	0.25%
2018/12/22	2	19.05	0	0.00	18.90	2	4,408	0.05%
2018/12/20	2	19.35	0	0.00	19.35	2	4,486	0.04%
2018/12/19	1	19.55	0	0.00	19.45	1	4,479	0.02%
2018/12/18	1	20.05	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	2	20.70	20.60	-2	4,288	-0.05%
2018/12/14	20	20.50	11	20.51	20.55	9	4,241	0.21%
2018/12/13	0	0.00	22	20.10	20.30	-22	4,159	-0.53%
2018/12/12	4	20.10	2	20.18	20.10	2	4,143	0.05%
2018/12/11	1	20.15	20	19.90	19.80	-19	4,108	-0.46%
2018/12/10	21	20.04	3	20.13	20.10	18	4,107	0.44%
2018/12/07	1	20.10	1	19.85	20.05	0	4,060	0.00%
2018/12/06	1	20.40	0	0.00	20.05	1	3,944	0.03%
2018/12/05	25	20.65	41	21.06	21.00	-16	3,702	-0.43%
2018/12/04	4	19.13	15	19.67	20.00	-11	2,803	-0.39%
2018/11/27	5	18.05	0	0.00	18.00	5	2,341	0.21%
2018/11/23	10	17.70	0	0.00	17.75	10	2,388	0.42%
2018/10/26	2	17.60	0	0.00	17.70	2	2,615	0.08%
2018/10/25	5	18.00	0	0.00	17.95	5	2,650	0.19%
2018/10/05	10	21.00	0	0.00	20.75	10	2,396	0.42%
2018/10/04	0	0.00	12	21.34	21.25	-12	2,368	-0.51%
2018/09/27	0	0.00	0	21.15	21.20	0	2,245	0.00%
2018/09/18	0	21.10	0	0.00	21.15	0	2,479	0.00%
2018/09/17	11	21.15	0	0.00	21.05	11	2,472	0.44%
2018/08/29	0	0.00	10	21.00	21.05	-10	3,092	-0.32%
2018/08/13	1	20.65	0	0.00	20.70	1	3,393	0.03%
2018/08/01	0	0.00	1	21.20	21.40	-1	3,874	-0.03%
2018/07/26	3	21.25	0	0.00	21.10	3	3,773	0.08%
2018/07/18	10	20.75	0	0.00	20.80	10	3,732	0.27%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/06/22	2	21.75	0	0.00	22.15	2	3,429	0.06%
2018/06/19	2	22.13	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.55	10	22.50	22.35	-9	3,063	-0.29%
2018/06/11	10	22.90	0	0.00	22.80	10	2,998	0.33%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/06/07	1	23.10	0	0.00	23.20	1	2,950	0.03%
2018/06/06	5	23.35	0	0.00	23.20	5	2,942	0.17%
2018/06/04	2	23.40	0	0.00	23.35	2	2,873	0.07%
2018/06/01	0	0.00	1	23.35	23.30	-1	2,852	-0.04%
2018/05/31	7	23.20	0	0.00	23.70	7	2,870	0.24%
2018/05/25	1	23.40	0	0.00	23.45	1	2,885	0.03%
2018/05/18	2	24.25	12	24.46	24.15	-10	2,730	-0.37%
2018/05/17	2	24.25	2	24.25	24.05	0	2,626	0.00%
2018/05/15	0	0.00	2	24.00	24.00	-2	2,474	-0.08%
2018/05/14	0	0.00	30	23.95	23.95	-30	2,493	-1.20%
2018/05/10	0	0.00	1	22.50	22.50	-1	2,254	-0.04%
2018/05/09	10	22.70	10	22.65	22.40	0	2,256	0.00%
2018/05/04	1	22.50	0	0.00	22.35	1	2,276	0.04%
2018/04/26	2	22.05	0	0.00	22.00	2	2,401	0.08%
2018/04/24	10	22.10	0	0.00	22.20	10	2,460	0.41%
2018/04/10	0	0.00	10	22.90	22.90	-10	2,719	-0.37%
2018/04/03	10	22.40	0	0.00	22.50	10	2,728	0.37%
2018/03/28	10	22.60	0	0.00	22.60	10	2,892	0.35%
2018/03/21	0	0.00	0.2	23.25	23.20	-0.2	2,937	-0.01%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/19	0	0.00	3	23.35	23.35	-3	3,107	-0.10%
2018/03/13	0	0.00	2	23.60	23.60	-2	3,206	-0.06%
2018/02/27	1	23.40	0	0.00	23.35	1	5,029	0.02%
2018/02/26	4	23.11	10	23.00	23.35	-6	5,011	-0.12%
2018/02/06	0	0.00	2	22.50	22.30	-2	5,193	-0.04%
2018/01/25	0	0.00	0.1	23.70	23.75	-0.1	5,134	0.00%
2018/01/23	10	24.00	0	0.00	23.90	10	5,106	0.20%
2018/01/22	0	0.00	0	23.60	23.75	0	5,034	0.00%
2018/01/17	0	0.00	10	23.69	24.00	-10	4,962	-0.20%
2018/01/04	10	23.40	0	0.00	23.40	10	4,916	0.20%
2018/01/02	0	0.00	5	23.90	23.95	-5	4,859	-0.10%