裕隆 (2201)-元大-竹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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹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

元大-竹南券商分點個股進出
元大-竹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
2024/12/17	1	50.80	0	0.00	50.70	1	3,261	0.03%
2024/12/11	1	51.70	0	0.00	52.10	1	3,483	0.03%
2024/12/10	0	0.00	1	56.20	55.20	-1	3,341	-0.03%
2024/12/03	0	0.00	1	58.10	57.60	-1	3,425	-0.03%
2024/12/02	2	55.45	1	55.10	54.70	1	3,343	0.03%
2024/11/21	2	56.40	2	56.90	56.70	0	3,269	0.00%
2024/11/14	4	56.20	0	0.00	54.10	4	3,254	0.12%
2024/11/11	0	0.00	3	56.20	56.30	-3	3,138	-0.10%
2024/11/08	0	0.00	2	56.40	56.20	-2	3,129	-0.06%
2024/10/28	2	58.90	2	59.15	59.00	0	3,540	0.00%
2024/10/25	2	58.00	2	58.30	58.30	0	3,532	0.00%
2024/10/23	4	57.25	1	58.10	58.00	3	3,497	0.09%
2024/10/18	4	56.95	3	56.70	56.50	1	3,567	0.03%
2024/10/16	1	55.50	0	0.00	56.00	1	3,620	0.03%
2024/10/14	1	56.90	0	0.00	57.00	1	3,600	0.03%
2024/10/11	0.5	57.80	0	0.00	57.50	0.5	3,593	0.01%
2024/10/09	5	58.10	0	0.00	57.70	5	3,634	0.14%
2024/10/08	3.5	58.99	1.5	59.17	59.00	2	3,624	0.06%
2024/10/01	1	59.90	1	59.90	59.80	0	3,695	0.00%
2024/09/25	0.1	58.20	0	0.00	58.40	0.1	3,743	0.00%
2024/09/23	1	57.80	2	56.20	57.50	-1	3,837	-0.03%
2024/09/19	2	56.10	0	0.00	56.20	2	3,754	0.05%
2024/09/16	0	0.00	1	56.50	56.60	-1	3,667	-0.03%
2024/09/13	0	0.00	2	53.00	52.60	-2	3,582	-0.06%
2024/09/10	0.1	51.10	6	50.75	50.60	-5.9	3,670	-0.16%
2024/09/09	2	51.00	2	50.90	50.80	0	3,673	0.00%
2024/09/06	1.3	51.38	1	51.50	51.60	0.3	3,740	0.01%
2024/09/05	2	50.25	0	0.00	50.10	2	3,813	0.05%
2024/09/04	0	0.00	1	51.00	50.60	-1	3,869	-0.03%
2024/08/30	0	0.00	1	54.50	54.50	-1	4,059	-0.02%
2024/08/29	1	54.30	0	0.00	54.10	1	4,143	0.02%
2024/08/27	1	54.30	0	0.00	54.30	1	4,243	0.02%
2024/08/19	1	55.20	0	0.00	55.00	1	4,439	0.02%
2024/08/16	3	54.97	0	0.00	54.80	3	4,429	0.07%
2024/08/12	0	0.00	0.1	54.50	54.30	-0.1	4,559	0.00%
2024/08/06	0	0.00	2	53.55	53.10	-2	4,893	-0.04%
2024/08/05	3	53.67	0	0.00	53.30	3	5,009	0.06%
2024/08/01	0	0.00	10	61.00	61.30	-10	5,191	-0.19%
2024/07/29	0	0.00	12	62.30	61.40	-12	5,783	-0.21%
2024/07/22	1	60.30	0	0.00	60.50	1	5,880	0.02%
2024/07/19	12	62.76	0	0.00	62.90	12	5,809	0.21%
2024/07/15	1	64.30	0	0.00	64.60	1	5,902	0.02%
2024/07/09	0	63.80	1	63.70	63.20	-1	6,113	-0.02%
2024/07/08	21	65.51	0	0.00	65.20	21	6,010	0.35%
2024/07/05	0	0.00	8	65.90	66.30	-8	5,979	-0.13%
2024/07/03	1.1	65.13	1	65.50	65.20	0.1	6,025	0.00%
2024/07/02	22.2	66.08	0	0.00	65.50	22.2	6,111	0.36%
2024/06/28	2	66.95	0	0.00	66.80	2	6,082	0.03%
2024/06/27	1	67.90	1	67.30	67.40	0	5,989	0.00%
2024/06/26	0.1	68.90	0	0.00	68.50	0.1	5,902	0.00%
2024/06/18	0	0.00	4	68.60	69.30	-4	5,833	-0.07%
2024/06/17	0	0.00	10	69.20	68.50	-10	5,873	-0.17%
2024/06/14	10	68.80	0	0.00	68.50	10	5,888	0.17%
2024/06/13	1	69.00	0	0.00	68.60	1	5,877	0.02%
2024/06/11	0.3	71.50	7	72.01	70.70	-6.7	5,791	-0.12%
2024/06/07	11	70.84	5	71.08	71.20	6	5,799	0.10%
2024/06/06	1	69.80	1	71.10	69.80	0	5,943	0.00%
2024/06/05	1	70.40	0	0.00	70.40	1	5,912	0.02%
2024/06/04	0	0.00	1	70.00	70.50	-1	5,942	-0.02%
2024/06/03	1	70.40	1	70.90	70.40	0	5,936	0.00%
2024/05/31	1	70.50	12	71.54	70.50	-11	5,926	-0.19%
2024/05/30	3	70.50	1	71.30	70.10	2	5,896	0.03%
2024/05/29	1	71.50	1	72.10	71.50	0	5,871	0.00%
2024/05/28	11	71.22	1	72.50	71.40	10	5,829	0.17%
2024/05/27	1	71.70	1	71.10	71.70	0	5,833	0.00%
2024/05/24	1	70.90	0	0.00	70.90	1	5,813	0.02%
2024/05/23	0	0.00	1	71.20	70.50	-1	5,814	-0.02%
2024/05/22	9	70.90	1	70.40	70.90	8	5,831	0.14%
2024/05/21	1	70.50	1	71.30	70.50	0	5,838	0.00%
2024/05/20	1	71.30	1	71.50	71.30	0	5,829	0.00%
2024/05/17	1	71.00	1	71.80	71.00	0	5,858	0.00%
2024/05/16	1	71.80	1	72.40	71.80	0	5,938	0.00%
2024/05/15	1	71.40	24	72.12	71.40	-23	5,893	-0.39%
2024/05/14	3	72.00	1	72.80	71.60	2	5,851	0.03%
2024/05/13	10	72.67	1	73.40	72.50	9	5,807	0.15%
2024/05/10	20.1	72.30	14	73.06	73.10	6.1	5,750	0.11%
2024/05/09	15	75.86	6	75.72	75.00	9	5,542	0.16%
2024/05/08	2	75.60	18	75.51	76.30	-16	5,340	-0.30%
2024/05/07	2.1	73.19	14	73.51	73.80	-11.9	5,104	-0.23%
2024/05/06	2.1	73.60	5	74.00	73.60	-2.9	4,986	-0.06%
2024/05/03	2.1	72.89	29	72.04	73.70	-26.9	4,803	-0.56%
2024/05/02	1	70.50	2	69.80	70.50	-1	4,522	-0.02%
2024/04/30	1	68.70	4	69.13	68.70	-3	4,460	-0.07%
2024/04/29	1	69.30	3	68.67	69.30	-2	4,426	-0.05%
2024/04/26	1	67.50	1	67.50	67.50	0	4,348	0.00%
2024/04/25	1	67.40	1	67.50	67.40	0	4,353	0.00%
2024/04/24	7	67.94	8	68.29	68.00	-1	4,375	-0.02%
2024/04/23	1	67.50	0	0.00	67.50	1	4,493	0.02%
2024/04/22	1	68.30	2	67.70	67.80	-1	4,508	-0.02%
2024/04/19	1	66.90	1	68.70	66.90	0	4,450	0.00%
2024/04/18	1	69.30	1	67.40	69.30	0	4,372	0.00%
2024/04/17	2	67.45	1	67.80	67.40	1	4,297	0.02%
2024/04/16	2	67.50	1	69.00	67.40	1	4,327	0.02%
2024/04/15	6	69.58	2	69.10	69.30	4	4,331	0.09%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	1	69.00	2	69.45	69.30	-1	4,321	-0.02%
2024/04/10	1	69.90	0	0.00	69.90	1	4,333	0.02%
2024/04/09	0	0.00	6	69.35	69.10	-6	4,375	-0.14%
2024/04/08	5	68.42	0	0.00	70.00	5	4,361	0.11%
2024/04/03	4	66.60	0	0.00	66.70	4	4,271	0.09%
2024/04/02	0	0.00	1	69.00	67.80	-1	4,291	-0.02%
2024/04/01	0	0.00	2	68.75	68.30	-2	4,275	-0.05%
2024/03/29	10	67.90	1	67.80	68.10	9	4,301	0.21%
2024/03/25	2	68.70	4	68.45	68.10	-2	4,637	-0.04%
2024/03/20	1	68.10	1	68.60	67.70	0	4,949	0.00%
2024/03/19	4	69.58	5	68.84	68.30	-1	4,983	-0.02%
2024/03/18	4	69.40	3	69.30	69.50	1	5,136	0.02%
2024/03/15	5	69.32	3	69.00	68.50	2	5,158	0.04%
2024/03/14	3	69.90	3	69.80	69.80	0	5,161	0.00%
2024/03/13	25	69.87	0	0.00	69.70	25	5,145	0.49%
2024/03/12	2	72.15	28	69.64	71.90	-26	5,096	-0.51%
2024/03/11	1	66.40	1	67.40	67.60	0	4,959	0.00%
2024/03/08	1	68.20	0	0.00	67.10	1	4,948	0.02%
2024/03/07	3.1	69.00	22	69.01	68.90	-19	4,864	-0.39%
2024/03/06	13	70.17	0	0.00	70.10	13	4,820	0.27%
2024/03/05	1	70.50	3	70.80	70.40	-2	4,945	-0.04%
2024/03/04	0	0.00	0.2	70.70	70.80	-0.2	4,943	0.00%
2024/03/01	0	0.00	1	71.30	70.70	-1	4,936	-0.02%
2024/02/29	2	68.90	0	0.00	70.70	2	4,946	0.04%
2024/02/27	1	69.50	0	0.00	69.40	1	4,902	0.02%
2024/02/23	0	0.00	0.9	70.80	71.20	-0.9	4,978	-0.02%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/20	1	71.90	2	71.45	70.90	-1	5,293	-0.02%
2024/02/19	1	72.20	17	71.02	72.20	-16	5,303	-0.30%
2024/02/16	3	69.87	2	70.05	69.90	1	5,334	0.02%
2024/02/15	11	69.18	0	0.00	68.70	11	5,342	0.21%
2024/02/05	2	68.20	0	0.00	69.30	2	5,354	0.04%
2024/02/02	1	70.90	0	0.00	69.10	1	5,451	0.02%
2024/02/01	1	70.30	0	0.00	70.70	1	5,480	0.02%
2024/01/29	25	70.02	1	70.30	69.80	24	5,541	0.43%
2024/01/26	15	69.70	13	69.85	69.80	2	5,599	0.04%
2024/01/25	9	69.64	1	71.10	69.70	8	5,675	0.14%
2024/01/24	1	70.40	26	71.12	70.80	-25	5,723	-0.44%
2024/01/23	0	0.00	2	69.00	69.60	-2	5,865	-0.03%
2024/01/22	3	68.80	0	0.00	68.60	3	5,904	0.05%
2024/01/19	0	0.00	6	68.65	69.10	-6	6,009	-0.10%
2024/01/18	5	67.50	5	68.50	68.50	0	6,091	0.00%
2024/01/17	27	68.30	1	67.70	67.70	26	6,163	0.42%
2024/01/16	6	69.70	0	0.00	69.80	6	6,113	0.10%
2024/01/15	1	70.70	3	71.20	70.90	-2	6,215	-0.03%
2024/01/12	2	70.80	0	0.00	70.70	2	6,435	0.03%
2024/01/11	13	70.80	2	70.95	70.70	11	6,557	0.17%
2024/01/10	3	70.17	2	70.20	70.20	1	6,941	0.01%
2024/01/09	7	70.96	32	71.01	70.90	-25	7,154	-0.35%
2024/01/08	2	72.35	6	73.07	72.30	-4	7,691	-0.05%
2024/01/05	0	0.00	3	72.73	72.40	-3	8,913	-0.03%
2024/01/04	2	73.00	5	73.20	72.60	-3	9,230	-0.03%
2024/01/03	11	73.46	0	0.00	73.10	11	9,285	0.12%
2024/01/02	0	0.00	1	75.30	74.80	-1	9,265	-0.01%
2023/12/29	4	74.83	3	75.10	74.80	1	9,295	0.01%
2023/12/28	4.1	73.53	5.3	73.99	74.60	-1.2	9,415	-0.01%
2023/12/27	0	0.00	3	73.37	73.30	-3	9,442	-0.03%
2023/12/26	2	72.90	2	72.70	72.70	0	9,545	0.00%
2023/12/25	13.4	72.68	2	73.05	72.80	11.4	9,755	0.12%
2023/12/22	12	72.58	2	74.05	72.20	10	9,944	0.10%
2023/12/21	14	72.95	0	0.00	72.70	14	9,849	0.14%
2023/12/20	1	74.30	2	74.40	74.10	-1	9,898	-0.01%
2023/12/19	8	74.20	1	74.20	74.00	7	9,935	0.07%
2023/12/18	15	74.65	4	74.95	74.40	11	9,995	0.11%
2023/12/15	16	76.13	1	75.70	75.50	15	10,188	0.15%
2023/12/13	5	76.26	1	76.10	76.00	4	10,171	0.04%
2023/12/08	4	77.90	1	77.60	77.20	3	10,156	0.03%
2023/12/07	8	77.60	0	0.00	77.60	8	10,186	0.08%
2023/12/06	5	77.94	1	78.00	77.80	4	10,240	0.04%
2023/12/05	1	76.30	0	0.00	77.00	1	10,270	0.01%
2023/12/04	2	76.50	0	0.00	76.50	2	10,336	0.02%
2023/12/01	1	77.10	1	77.00	77.10	0	10,458	0.00%
2023/11/30	12.4	76.57	1	76.90	76.90	11.3	10,662	0.11%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	7	77.34	1	77.10	77.10	6	11,759	0.05%
2023/11/22	5	78.00	0	0.00	77.70	5	12,453	0.04%
2023/11/21	0	0.00	17	79.22	79.00	-17	12,370	-0.14%
2023/11/20	8	78.19	0	0.00	78.00	8	12,279	0.07%
2023/11/17	0	0.00	2.1	79.63	80.20	-2.1	12,116	-0.02%
2023/11/16	3	79.00	0	0.00	79.10	3	12,025	0.02%
2023/11/15	1	79.59	10	78.70	78.50	-9	11,968	-0.08%
2023/11/13	1	77.80	1	77.80	77.60	0	11,869	0.00%
2023/11/10	2	78.00	0	0.00	77.10	2	11,883	0.02%
2023/11/09	1	78.70	6	79.00	79.20	-5	11,857	-0.04%
2023/11/08	1	78.90	0	0.00	78.60	1	12,001	0.01%
2023/11/06	0	0.00	2	79.00	78.80	-2	12,036	-0.02%
2023/11/03	0	0.00	8	78.86	78.20	-8	12,143	-0.07%
2023/11/02	6	76.50	0	0.00	77.40	6	12,086	0.05%
2023/11/01	10	74.18	0	0.00	75.00	10	12,009	0.08%
2023/10/31	0	0.00	1	76.70	74.10	-1	11,946	-0.01%
2023/10/30	13	77.11	0	0.00	76.90	13	11,861	0.11%
2023/10/27	3	77.80	0	0.00	77.30	3	11,890	0.03%
2023/10/25	8	80.24	3	81.17	80.10	5	11,962	0.04%
2023/10/24	1	78.00	1	79.00	79.00	0	12,043	0.00%
2023/10/23	1	77.70	0	0.00	77.80	1	12,066	0.01%
2023/10/20	2	79.35	0	0.00	79.10	2	12,142	0.02%
2023/10/19	1	80.00	1.2	81.36	81.40	-0.2	12,052	0.00%
2023/10/18	7	82.93	8	82.30	80.10	-1	12,069	-0.01%
2023/10/17	1	81.16	2	82.50	81.10	-1	11,808	-0.01%
2023/10/16	9	85.24	0	0.00	83.00	9	11,705	0.08%
2023/10/13	25	86.79	26	87.99	85.10	-1	11,340	-0.01%
2023/10/12	4	81.38	14	82.74	84.00	-10	10,331	-0.10%
2023/10/11	0	0.00	2	79.60	78.80	-2	10,484	-0.02%
2023/10/05	5	78.86	0	0.00	78.40	5	10,747	0.05%
2023/10/04	6	78.42	0	0.00	78.40	6	10,777	0.06%
2023/10/02	5	82.56	0.2	82.20	82.00	4.8	10,679	0.04%
2023/09/28	7	83.90	4	85.38	83.00	3	10,776	0.03%
2023/09/27	13	85.50	2	85.40	86.00	11	10,746	0.10%
2023/09/25	3	83.80	4	84.88	84.30	-1	10,678	-0.01%
2023/09/22	1	81.60	2	82.15	82.50	-1	10,638	-0.01%
2023/09/21	2	81.55	0	0.00	80.60	2	10,613	0.02%
2023/09/20	1	84.60	1	83.30	82.20	0	10,624	0.00%
2023/09/19	4	84.50	7	85.21	84.60	-3	10,450	-0.03%
2023/09/15	1	83.30	1	83.40	82.90	0	10,380	0.00%
2023/09/14	0	0.00	1	83.70	83.80	-1	10,412	-0.01%
2023/09/13	0	0.00	14.2	82.72	83.90	-14.2	10,425	-0.14%
2023/09/12	2	81.60	0	0.00	81.30	2	10,631	0.02%
2023/09/11	1	82.40	1.2	81.58	81.20	-0.2	10,647	0.00%
2023/09/08	2	83.80	2	82.60	82.60	0	10,628	0.00%
2023/09/07	1	84.00	2	84.40	84.50	-1	10,632	-0.01%
2023/09/06	1.2	85.15	3	83.57	83.20	-1.9	10,618	-0.02%
2023/09/05	2.2	84.64	0.1	84.80	85.20	2.1	10,593	0.02%
2023/09/04	50	87.65	56	86.49	85.70	-6	10,510	-0.06%
2023/09/01	1	84.10	2	85.05	85.30	-1	9,982	-0.01%
2023/08/31	0	0.00	1	83.70	83.40	-1	9,779	-0.01%
2023/08/30	2	82.50	14	80.91	83.70	-12	9,882	-0.12%
2023/08/29	1	79.00	12	79.00	79.80	-11	9,712	-0.11%
2023/08/28	3	76.40	3	78.30	75.70	0	10,084	0.00%
2023/08/16	19.4	73.53	0	0.00	73.20	19.4	12,960	0.15%
2023/08/15	0	0.00	2	74.30	74.30	-2	13,037	-0.02%
2023/08/10	5	77.80	0	0.00	77.90	5	13,636	0.04%
2023/08/09	6	80.97	1	82.20	79.20	5	13,659	0.04%
2023/08/08	1	80.40	0	0.00	79.70	1	13,666	0.01%
2023/08/02	3	80.93	1	80.80	80.10	2	13,997	0.01%
2023/08/01	2	81.20	0	0.00	81.00	2	13,969	0.01%
2023/07/31	0	0.00	10	83.41	82.00	-10	13,957	-0.07%
2023/07/28	0	0.00	1.1	81.31	81.60	-1.1	13,918	-0.01%
2023/07/27	2	80.65	4.1	80.01	81.00	-2.1	13,982	-0.02%
2023/07/26	2	78.25	1	79.00	77.70	1	13,895	0.01%
2023/07/25	1.2	79.48	4	79.40	79.80	-2.8	13,936	-0.02%
2023/07/24	1	76.60	10	76.13	76.20	-9	13,873	-0.06%
2023/07/21	0.1	77.30	0	0.00	77.40	0.1	13,893	0.00%
2023/07/20	4	78.00	0	0.00	78.20	4	14,010	0.03%
2023/07/19	16	79.69	50	79.30	79.00	-34	13,983	-0.24%
2023/07/18	8	82.64	0	0.00	80.20	8	14,165	0.06%
2023/07/17	0	0.00	4	85.60	84.40	-4	14,604	-0.03%
2023/07/14	57	86.07	14	86.79	85.50	43	15,027	0.29%
2023/07/13	2	82.90	12	82.95	84.00	-10	15,484	-0.06%
2023/07/12	2	81.10	1	80.60	80.20	1	15,701	0.01%
2023/07/11	2	80.50	0	0.00	80.00	2	16,083	0.01%
2023/07/10	1	82.10	0	0.00	81.30	1	16,401	0.01%
2023/07/07	9.2	82.95	3	82.33	82.30	6.2	16,394	0.04%
2023/07/06	8	83.48	12.1	83.30	83.50	-4.1	16,360	-0.03%
2023/07/05	4	82.60	0	0.00	81.80	4	16,184	0.02%
2023/07/04	2	82.80	0	0.00	82.40	2	16,023	0.01%
2023/07/03	4	81.80	2	82.25	81.80	2	16,017	0.01%
2023/06/30	3	81.03	6	82.37	82.60	-3	15,975	-0.02%
2023/06/29	1	81.40	0	0.00	80.50	1	15,906	0.01%
2023/06/28	4	81.33	1	80.70	80.80	3	15,888	0.02%
2023/06/27	7	80.71	0	0.00	79.40	7	15,857	0.04%
2023/06/26	0	0.00	2	80.40	82.00	-2	15,917	-0.01%
2023/06/20	3	82.50	0	0.00	83.10	3	16,009	0.02%
2023/06/19	4	83.55	2.5	83.80	83.40	1.5	16,067	0.01%
2023/06/16	8	86.84	0.1	84.00	83.70	7.9	16,268	0.05%
2023/06/14	1	88.10	3.5	87.66	87.40	-2.5	16,092	-0.02%
2023/06/13	4	88.50	2	88.50	87.10	2	16,261	0.01%
2023/06/12	3	87.60	0	0.00	86.80	3	16,486	0.02%
2023/06/09	1	87.00	3	87.40	87.80	-2	16,587	-0.01%
2023/06/08	11	87.48	0	0.00	87.10	11	16,894	0.07%
2023/06/07	3	89.80	3	89.90	89.70	0	17,277	0.00%
2023/06/06	3	89.63	1	89.80	88.50	2	17,427	0.01%
2023/06/05	1	91.30	28	92.83	90.60	-27	17,463	-0.15%
2023/06/02	5	91.30	7	91.43	90.60	-2	17,273	-0.01%
2023/06/01	20	90.46	18	91.57	89.60	2	17,110	0.01%
2023/05/31	43	87.72	12	87.40	87.60	31	16,730	0.19%
2023/05/30	46	86.22	57.6	86.85	86.60	-11.6	16,779	-0.07%
2023/05/29	6	83.10	1	83.30	82.80	5	16,189	0.03%
2023/05/26	4	82.75	2.5	82.84	82.20	1.5	16,720	0.01%
2023/05/25	13	84.22	6	83.95	83.40	7	16,790	0.04%
2023/05/24	2	83.65	3.7	84.59	85.30	-1.7	16,784	-0.01%
2023/05/23	11	84.31	8	84.28	83.70	3	16,779	0.02%
2023/05/22	6	83.27	18	82.55	84.20	-12	16,625	-0.07%
2023/05/19	2	80.50	2	81.50	80.40	0	16,605	0.00%
2023/05/18	12	81.33	12	81.83	81.80	0	17,232	0.00%
2023/05/17	16	80.63	4	81.18	81.10	12	17,202	0.07%
2023/05/16	0	0.00	4	79.23	79.60	-4	16,929	-0.02%
2023/05/15	3.2	77.19	3	77.97	76.70	0.2	16,975	0.00%
2023/05/12	7	77.43	2	78.80	78.30	5	17,522	0.03%
2023/05/11	7	77.43	2	78.80	75.90	5	17,605	0.03%
2023/05/10	2	78.50	8	78.63	79.10	-6	17,858	-0.03%
2023/05/09	0	0.00	1.3	77.33	77.10	-1.3	18,040	-0.01%
2023/05/08	2	77.20	1	78.10	78.10	1	18,373	0.01%
2023/05/05	1	77.60	1	78.20	77.40	0	19,117	0.00%
2023/05/04	1	78.00	2	77.35	77.80	-1	20,127	0.00%
2023/05/03	4	78.35	0	0.00	77.60	4	20,629	0.02%
2023/05/02	2	79.90	1.1	80.52	80.00	1	21,995	0.00%
2023/04/28	1	81.60	1	80.90	80.60	0	22,329	0.00%
2023/04/27	0.1	79.90	0	0.00	80.50	0.1	22,911	0.00%
2023/04/26	2	79.40	2	79.40	79.80	0	23,222	0.00%
2023/04/25	7	79.07	12	80.81	78.50	-5	23,224	-0.02%
2023/04/21	4	79.50	1	80.50	80.30	3	23,333	0.01%
2023/04/20	6	80.52	12	80.74	82.00	-6	23,300	-0.03%
2023/04/19	3	83.83	4	85.45	83.20	-1	23,430	0.00%
2023/04/18	6.2	83.82	55	84.86	85.70	-48.8	23,376	-0.21%
2023/04/17	8	81.23	15	81.17	81.80	-7	22,746	-0.03%
2023/04/14	14	77.61	18	79.31	79.10	-4	22,664	-0.02%
2023/04/13	25	77.76	61	77.97	77.60	-36	22,469	-0.16%
2023/04/12	0	0.00	8	75.55	75.60	-8	22,228	-0.04%
2023/04/11	5	74.70	1	75.60	74.70	4	22,378	0.02%
2023/04/06	3	73.43	3	73.90	73.70	0	22,946	0.00%
2023/03/31	3	76.63	3	75.30	75.20	0	23,097	0.00%
2023/03/28	0	0.00	4	74.75	74.50	-4	24,135	-0.02%
2023/03/24	21	77.60	6	78.30	78.80	15	24,380	0.06%
2023/03/23	0	0.00	5	77.50	77.50	-5	24,792	-0.02%
2023/03/22	13	77.68	4	78.43	76.40	9	25,520	0.04%
2023/03/21	10	77.72	8	78.10	77.30	2	25,958	0.01%
2023/03/20	2	75.10	2	76.20	75.80	0	26,583	0.00%
2023/03/17	1	75.20	4	75.23	75.70	-3	26,757	-0.01%
2023/03/16	13	75.86	13	75.36	73.90	0	27,143	0.00%
2023/03/15	4	77.15	18.9	77.15	75.90	-14.9	27,463	-0.05%
2023/03/14	2	74.80	0	75.40	75.50	2	27,639	0.01%
2023/03/13	12	75.30	19	74.52	76.00	-7	27,805	-0.03%
2023/03/10	7	72.73	6	73.75	72.40	1	28,035	0.00%
2023/03/09	10	76.31	1	76.00	76.00	9	28,440	0.03%
2023/03/08	18	77.74	1	77.60	77.60	17	29,589	0.06%
2023/03/07	3	79.37	8.1	79.40	79.20	-5.1	31,679	-0.02%
2023/03/06	10	78.95	20	78.76	79.00	-10	32,545	-0.03%
2023/03/03	20	78.19	4	78.30	78.10	16	33,580	0.05%
2023/03/02	22.1	78.72	3	79.07	78.80	19.1	33,809	0.06%
2023/03/01	8	81.94	9	82.40	81.60	-1	34,331	0.00%
2023/02/24	9	81.79	18.1	81.58	81.30	-9.1	34,926	-0.03%
2023/02/23	5	78.44	12	79.51	80.00	-7	35,006	-0.02%
2023/02/22	13.1	78.17	9	79.37	78.10	4.1	35,078	0.01%
2023/02/21	13	81.02	4	81.78	80.90	9	35,210	0.03%
2023/02/20	9	80.60	12.2	80.24	80.60	-3.2	35,453	-0.01%
2023/02/17	7.1	80.48	1	81.80	80.00	6.1	36,109	0.02%
2023/02/16	22.1	81.29	21	81.40	81.50	1.1	36,232	0.00%
2023/02/15	4	78.18	5	78.66	77.90	-1	35,580	0.00%
2023/02/14	5	77.40	4	77.35	77.20	1	35,384	0.00%
2023/02/13	12	77.69	6	77.60	77.50	6	35,365	0.02%
2023/02/10	9	78.64	11	79.21	79.00	-2	35,162	-0.01%
2023/02/09	10	77.12	5.2	77.07	76.90	4.8	34,580	0.01%
2023/02/08	13	77.01	9	77.04	77.80	4	34,426	0.01%
2023/02/07	12	77.49	4	77.70	77.80	8	34,045	0.02%
2023/02/06	4	77.73	4	77.73	77.50	0	33,809	0.00%
2023/02/03	7	79.43	5	79.90	78.10	2	33,486	0.01%
2023/02/02	32	80.50	7.4	79.77	79.50	24.6	32,779	0.08%
2023/02/01	26.2	82.99	18	83.97	84.50	8.2	31,891	0.03%
2023/01/31	28	79.69	31	80.67	82.90	-3	31,435	-0.01%
2023/01/30	1	75.00	17	76.54	78.10	-16	30,031	-0.05%
2023/01/17	4	68.75	14.5	69.88	71.00	-10.5	29,893	-0.04%
2023/01/16	14.5	68.64	4	68.40	69.20	10.5	29,626	0.04%
2023/01/12	2	66.15	5	66.28	66.20	-3	29,684	-0.01%
2023/01/11	5	67.46	3	67.20	66.50	2	29,471	0.01%
2023/01/10	8.1	68.32	5	67.84	67.20	3.1	29,388	0.01%
2023/01/09	8	67.65	19	68.71	68.20	-11	29,198	-0.04%
2023/01/06	14.2	66.20	17	66.25	66.20	-2.8	28,481	-0.01%
2023/01/05	23	65.70	23.6	65.70	65.70	-0.6	27,989	0.00%
2023/01/04	18.1	64.86	12	65.14	65.70	6.1	27,698	0.02%
2023/01/03	4	63.73	35	62.48	63.20	-31	27,350	-0.11%
2022/12/30	7	62.27	7	61.81	62.00	0	27,175	0.00%
2022/12/29	16	60.56	13	61.25	61.40	3	27,061	0.01%
2022/12/28	5	61.90	17	61.56	61.60	-12	26,892	-0.04%
2022/12/27	9	61.79	10	61.89	61.90	-1	26,747	0.00%
2022/12/26	13	60.17	36.2	60.91	61.10	-23.2	26,468	-0.09%
2022/12/23	7.3	59.19	4	59.43	59.10	3.3	26,197	0.01%
2022/12/22	7.2	60.23	4	60.70	59.70	3.2	25,954	0.01%
2022/12/21	31.2	60.60	7	60.86	60.00	24.2	25,720	0.09%
2022/12/20	42.1	63.16	6	61.77	61.40	36.1	25,370	0.14%
2022/12/19	2.1	63.91	9	64.26	64.20	-6.9	24,857	-0.03%
2022/12/16	23.2	64.63	9	64.20	64.10	14.2	24,654	0.06%
2022/12/15	31.2	67.67	28	67.13	66.50	3.2	24,382	0.01%
2022/12/14	52	67.37	52	67.38	66.80	0	23,822	0.00%
2022/12/13	18	65.48	18.4	64.91	65.00	-0.4	23,062	0.00%
2022/12/12	19	63.70	40	65.56	66.60	-21	22,467	-0.09%
2022/12/09	8.1	62.50	5	62.40	62.30	3.1	21,593	0.01%
2022/12/08	32.4	62.17	18	62.96	63.00	14.4	21,338	0.07%
2022/12/07	29	64.53	8	64.31	63.40	21	20,901	0.10%
2022/12/06	9	65.47	19	64.96	64.90	-10	20,373	-0.05%
2022/12/05	4.3	66.86	5	67.24	66.90	-0.7	19,893	0.00%
2022/12/02	26.1	67.66	80	67.92	66.70	-53.9	19,576	-0.28%
2022/12/01	19	66.75	33	67.11	67.90	-14	18,949	-0.07%
2022/11/30	103.4	64.95	52.2	64.78	65.20	51.3	18,126	0.28%	大買/
2022/11/29	76	65.26	103.3	64.23	63.70	-27.3	16,812	-0.16%	大賣/
2022/11/28	56	61.25	22.4	62.72	64.80	33.6	14,714	0.23%
2022/11/25	80.6	58.97	100	60.11	60.60	-19.4	14,089	-0.14%
2022/11/24	20.1	57.09	48	57.70	57.70	-27.9	12,958	-0.22%
2022/11/23	47.2	56.79	54	56.82	57.10	-6.8	12,521	-0.05%
2022/11/22	33	54.52	54	54.53	54.90	-21	11,541	-0.18%
2022/11/21	38	51.54	22	53.82	54.10	16	10,587	0.15%
2022/11/18	10	49.69	8	49.20	49.20	2	9,933	0.02%
2022/11/17	52.2	51.03	18	50.62	50.20	34.2	9,704	0.35%
2022/11/16	35	49.85	37.2	50.64	50.90	-2.2	9,257	-0.02%
2022/11/15	20	49.05	35.2	50.46	51.10	-15.2	8,791	-0.17%
2022/11/14	11.2	48.36	33	49.16	49.50	-21.8	7,961	-0.27%
2022/11/11	2	45.25	0	0.00	45.00	2	7,484	0.03%
2022/11/09	0	0.00	2	45.20	44.80	-2	7,416	-0.03%
2022/11/04	0	0.00	3	44.90	45.05	-3	7,310	-0.04%
2022/11/03	3	44.70	20	44.65	44.45	-17	7,270	-0.23%
2022/11/02	2	46.23	2	46.00	45.20	0	7,337	0.00%
2022/11/01	3	45.45	1	45.45	45.60	2	7,586	0.03%
2022/10/31	1	45.80	11	46.15	45.60	-10	7,566	-0.13%
2022/10/28	12	46.18	1	46.55	45.75	11	7,556	0.15%
2022/10/27	10	45.10	10	45.15	46.55	0	7,447	0.00%
2022/10/26	2	45.10	11	44.90	44.40	-9	7,331	-0.12%
2022/10/25	20	44.23	0	0.00	44.30	20	7,207	0.28%
2022/10/24	30	45.70	0	0.00	46.00	30	6,936	0.43%
2022/10/21	9	45.04	16	44.78	45.05	-7	6,516	-0.11%
2022/10/20	11	41.32	1	41.05	41.35	10	5,996	0.17%
2022/10/19	2	43.03	2	43.35	43.00	0	5,965	0.00%
2022/10/18	5	42.80	0	0.00	42.80	5	6,023	0.08%
2022/10/14	5	41.50	0	0.00	42.80	5	6,177	0.08%
2022/10/13	0	0.00	1	41.75	41.05	-1	6,136	-0.02%
2022/10/12	5	41.00	0	0.00	41.05	5	6,071	0.08%
2022/10/11	8	41.13	0	0.00	40.80	8	6,175	0.13%
2022/10/07	0	0.00	1.5	42.88	42.90	-1.5	6,221	-0.02%
2022/10/06	13.5	41.29	0	0.00	41.25	13.5	6,295	0.21%
2022/10/04	2	41.25	0	0.00	41.20	2	6,824	0.03%
2022/10/03	0	0.00	1	40.90	40.75	-1	7,032	-0.01%
2022/09/29	2	41.60	0	0.00	41.55	2	7,232	0.03%
2022/09/28	0	0.00	1	41.65	41.20	-1	7,355	-0.01%
2022/09/27	5	42.50	0	0.00	42.65	5	7,378	0.07%
2022/09/22	0	0.00	3	43.40	43.45	-3	7,823	-0.04%
2022/09/21	4	42.74	0	0.00	42.60	4	8,031	0.05%
2022/09/20	1	43.00	0	0.00	43.30	1	8,266	0.01%
2022/09/13	0	0.00	1	42.10	42.15	-1	10,474	-0.01%
2022/09/12	0.2	42.20	1	42.30	42.30	-0.8	10,661	-0.01%
2022/09/08	0	0.00	2	41.95	42.35	-2	10,844	-0.02%
2022/09/07	2	41.65	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	0.5	43.20	42.05	-0.5	11,057	0.00%
2022/09/05	1	43.95	0.1	43.50	43.40	0.9	11,033	0.01%
2022/09/02	1.6	42.63	2	43.53	43.85	-0.4	11,015	0.00%
2022/09/01	1	42.85	4	43.09	43.20	-3	10,804	-0.03%
2022/08/31	0	0.00	5	41.30	41.25	-5	10,484	-0.05%
2022/08/30	8	40.48	0.5	40.69	40.60	7.5	10,489	0.07%
2022/08/26	1.5	40.75	2	40.78	41.00	-0.5	10,537	0.00%
2022/08/25	1	39.70	0	0.00	39.85	1	10,558	0.01%
2022/08/24	0	0.00	0.1	40.90	40.70	-0.1	10,758	0.00%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/22	0	0.00	1.9	40.90	40.85	-1.9	10,847	-0.02%
2022/08/17	0	0.00	1	42.00	41.95	-1	10,930	-0.01%
2022/08/15	0.2	42.60	0	0.00	42.55	0.2	10,870	0.00%
2022/08/12	3.3	41.90	1	42.40	42.40	2.3	10,881	0.02%
2022/08/11	1.3	41.91	0	0.00	41.80	1.3	10,866	0.01%
2022/08/09	0.2	41.80	0	0.00	42.20	0.2	10,889	0.00%
2022/08/08	6	40.71	7	40.86	41.45	-1	10,907	-0.01%
2022/08/05	1	43.80	5	44.04	43.80	-4	10,664	-0.04%
2022/08/04	4	43.91	0	0.00	43.25	4	10,610	0.04%
2022/08/03	1	44.05	3	44.55	44.05	-2	10,503	-0.02%
2022/08/02	0	0.00	2	45.15	45.10	-2	10,414	-0.02%
2022/08/01	2	45.58	0	0.00	45.55	2	10,361	0.02%
2022/07/29	2	45.85	0	0.00	45.75	2	10,334	0.02%
2022/07/28	1	45.70	1	45.60	45.45	0	10,296	0.00%
2022/07/22	0.5	45.95	1	45.80	45.95	-0.5	9,867	-0.01%
2022/07/20	1	47.80	0	0.00	47.50	1	9,444	0.01%
2022/07/18	3	48.17	0	0.00	48.50	3	9,321	0.03%
2022/07/15	5	47.92	5	48.17	48.00	0	9,207	0.00%
2022/07/14	10	49.05	0	0.00	49.00	10	9,075	0.11%
2022/07/13	4	48.19	14	48.72	49.00	-10	8,896	-0.11%
2022/07/11	1	45.85	1	46.00	46.10	0	8,246	0.00%
2022/07/07	0	0.00	2	42.50	43.70	-2	7,907	-0.03%
2022/07/06	0	0.00	4	43.13	42.50	-4	7,786	-0.05%
2022/07/05	0	0.00	1	44.20	44.50	-1	7,651	-0.01%
2022/07/01	6	45.17	10	45.69	44.40	-4	7,468	-0.05%
2022/06/30	9	47.34	5	47.54	47.20	4	7,202	0.06%
2022/06/29	5	48.24	4	48.20	47.50	1	6,978	0.01%
2022/06/28	25	49.36	4	48.55	48.35	21	6,707	0.31%
2022/06/27	25	48.91	24	49.73	50.20	1	6,443	0.02%
2022/06/24	0	0.00	10	50.10	50.00	-10	6,089	-0.16%
2022/06/23	13	50.42	26	50.05	50.50	-13	5,800	-0.22%
2022/06/22	6	49.72	5.3	48.84	49.10	0.7	4,986	0.01%
2022/06/21	9	48.08	9	48.48	49.75	0	4,553	0.00%
2022/06/20	2	45.35	3	45.15	45.30	-1	3,987	-0.03%
2022/06/17	0	0.00	4	46.05	46.10	-4	3,770	-0.11%
2022/06/16	1	46.55	2	46.53	45.80	-1	3,557	-0.03%
2022/06/14	0	0.00	3	44.88	44.80	-3	3,285	-0.09%
2022/06/13	0	0.00	5	45.68	45.40	-5	3,201	-0.16%
2022/06/09	3	45.20	0	0.00	45.20	3	3,089	0.10%
2022/06/07	0	0.00	3	44.58	44.35	-3	3,070	-0.10%
2022/06/01	4	45.46	2	46.40	45.80	2	2,937	0.07%
2022/05/27	1	43.40	1	43.40	43.30	0	2,472	0.00%
2022/05/26	0.3	43.10	0	0.00	43.15	0.3	2,442	0.01%
2022/05/24	1	42.10	2	42.00	42.15	-1	2,309	-0.04%
2022/05/18	0	0.00	28	41.85	42.05	-28	2,204	-1.27%
2022/05/17	28	41.80	0	0.00	41.95	28	2,198	1.27%
2022/05/16	0	0.00	3	40.55	42.00	-3	2,128	-0.14%
2022/05/05	1	40.35	1	40.10	40.05	0	1,837	0.00%
2022/04/22	1	41.25	2	41.05	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	4	41.30	41.10	-4	2,154	-0.19%
2022/04/19	0	0.00	0.1	40.05	40.35	-0.1	2,202	0.00%
2022/03/15	0	0.00	5	38.70	38.85	-5	3,033	-0.16%
2022/02/24	1	40.85	0	0.00	40.70	1	3,250	0.03%
2022/02/22	1	41.95	0	0.00	41.75	1	3,515	0.03%
2022/02/21	1	42.55	0	0.00	42.75	1	3,568	0.03%
2022/02/16	0	0.00	2	41.60	41.70	-2	3,962	-0.05%
2022/02/11	8	41.90	0	0.00	41.80	8	4,152	0.19%
2022/02/09	0	0.00	2	41.95	42.00	-2	4,231	-0.05%
2022/01/26	4	40.90	0	0.00	40.80	4	4,330	0.09%
2022/01/21	2	41.55	0	0.00	41.35	2	4,537	0.04%
2022/01/19	0.5	41.85	0	0.00	41.80	0.5	4,576	0.01%
2022/01/14	0	0.00	5	43.80	43.55	-5	4,736	-0.11%
2022/01/13	0	0.00	10	43.45	43.45	-10	4,898	-0.20%
2022/01/11	0.5	42.70	0	0.00	42.75	0.5	5,175	0.01%
2022/01/10	10	43.10	0	0.00	43.30	10	5,515	0.18%
2022/01/07	0	0.00	25	43.72	43.60	-25	5,730	-0.44%
2022/01/03	0	0.00	2	42.95	42.85	-2	6,645	-0.03%
2021/12/24	2	41.70	2	42.00	42.30	0	7,180	0.00%
2021/12/17	0	0.00	2	41.75	41.85	-2	8,019	-0.02%
2021/12/13	0	0.00	6	41.65	41.55	-6	9,818	-0.06%
2021/12/10	2	41.30	0	0.00	41.35	2	10,132	0.02%
2021/12/09	5	42.05	5	41.70	41.70	0	10,150	0.00%
2021/12/08	3	41.85	2	42.20	41.70	1	10,165	0.01%
2021/12/07	0	0.00	7	41.56	41.90	-7	10,150	-0.07%
2021/12/06	2	41.55	0	0.00	41.55	2	10,137	0.02%
2021/12/03	0.2	41.55	1	41.50	41.45	-0.8	10,151	-0.01%
2021/12/01	1	41.35	5	41.35	41.55	-4	10,150	-0.04%
2021/11/25	1	42.40	0	0.00	42.40	1	10,021	0.01%
2021/11/24	0	0.00	15	42.75	42.80	-15	10,011	-0.15%
2021/11/23	0	0.00	1	43.10	43.15	-1	9,994	-0.01%
2021/11/17	0	0.00	1	42.65	43.40	-1	9,523	-0.01%
2021/11/16	1	43.30	0	0.00	43.35	1	9,379	0.01%
2021/11/12	0	0.00	3	41.75	41.85	-3	9,137	-0.03%
2021/11/09	5	41.71	0	0.00	42.10	5	9,018	0.06%
2021/11/08	10	41.64	0	0.00	41.50	10	8,969	0.11%
2021/11/05	15	41.58	0	0.00	41.85	15	8,947	0.17%
2021/11/02	1	42.10	1	41.95	41.50	0	8,965	0.00%
2021/11/01	1	41.25	5	41.42	41.35	-4	8,871	-0.05%
2021/10/29	1	41.60	1	41.55	41.10	0	8,813	0.00%
2021/10/28	1	42.00	3	42.00	41.90	-2	8,730	-0.02%
2021/10/27	0	0.00	1	42.20	42.25	-1	8,705	-0.01%
2021/10/25	2	42.90	0	0.00	42.70	2	8,597	0.02%
2021/10/22	3	42.40	2	42.70	42.20	1	8,522	0.01%
2021/10/20	0	0.00	2	42.05	41.40	-2	8,208	-0.02%
2021/10/19	2	42.00	2	41.93	41.90	0	8,091	0.00%
2021/10/18	13	43.10	4	43.53	42.15	9	7,879	0.11%
2021/10/15	2	43.55	0	0.00	44.25	2	7,551	0.03%
2021/10/14	1	43.45	1	42.70	42.95	0	7,346	0.00%
2021/10/13	5	42.93	8	43.11	43.65	-3	7,244	-0.04%
2021/10/12	11	44.06	10	43.05	42.70	1	7,081	0.01%
2021/10/08	1	44.50	4	45.10	44.20	-3	6,883	-0.04%
2021/10/07	0	0.00	1	42.95	43.05	-1	6,326	-0.02%
2021/10/06	14	41.54	17	42.09	42.15	-3	6,118	-0.05%
2021/10/05	12	40.12	0	0.00	40.30	12	5,905	0.20%
2021/10/04	0	0.00	1	41.00	40.60	-1	5,852	-0.02%
2021/10/01	2	40.75	2	41.18	40.25	0	5,782	0.00%
2021/09/30	1	42.30	0	0.00	42.70	1	5,642	0.02%
2021/09/29	1	42.20	0	0.00	42.00	1	5,550	0.02%
2021/09/28	0	0.00	1	42.50	42.80	-1	5,453	-0.02%
2021/09/27	3	45.00	5	44.52	43.10	-2	5,411	-0.04%
2021/09/24	0	0.00	7	43.59	44.00	-7	5,138	-0.14%
2021/09/23	4	43.41	2	43.63	43.80	2	4,989	0.04%
2021/09/22	12	44.09	7	43.79	43.70	5	4,756	0.11%
2021/09/17	4	43.39	1	44.40	43.95	3	4,291	0.07%
2021/09/16	1	40.75	4	41.46	41.15	-3	3,610	-0.08%
2021/09/15	2	39.08	3	39.75	40.30	-1	3,399	-0.03%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/09/03	2	38.03	2	37.98	38.10	0	3,381	0.00%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/27	0	0.00	2	37.65	38.00	-2	3,369	-0.06%
2021/08/26	2	37.45	0	0.00	37.45	2	3,367	0.06%
2021/08/18	5	37.50	1	36.65	37.55	4	3,469	0.12%
2021/08/10	1	39.45	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0	0.00	1	41.00	40.35	-1	3,746	-0.03%
2021/08/06	1	40.90	0	0.00	40.90	1	3,899	0.03%
2021/08/03	0	0.00	1	39.45	39.40	-1	4,282	-0.02%
2021/08/02	1	40.30	0	0.00	40.30	1	4,323	0.02%
2021/07/21	2	40.40	0	0.00	40.00	2	5,135	0.04%
2021/07/19	0	0.00	1	41.85	41.35	-1	5,206	-0.02%
2021/07/16	5	42.74	3	42.48	42.50	2	5,419	0.04%
2021/07/12	1	41.95	0	0.00	42.50	1	6,040	0.02%
2021/07/09	0	0.00	1	42.20	41.95	-1	6,373	-0.02%
2021/07/08	0	0.00	6	42.51	42.00	-6	6,864	-0.09%
2021/07/05	2	43.53	5	43.30	42.80	-3	8,124	-0.04%
2021/07/02	1	43.10	0	0.00	43.00	1	8,189	0.01%
2021/06/30	0	0.00	0	42.40	42.60	0	8,237	0.00%
2021/06/25	0	0.00	9	42.63	42.50	-9	8,515	-0.11%
2021/06/24	21	41.93	22	42.17	42.75	-1	8,614	-0.01%
2021/06/23	0.1	41.40	1	41.50	41.60	-0.9	8,997	-0.01%
2021/06/21	1	39.60	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.50	40.50	-1	10,830	-0.01%
2021/06/16	0	0.00	9	39.90	40.05	-9	10,903	-0.08%
2021/06/11	6	40.08	4	39.90	39.65	2	11,273	0.02%
2021/06/07	5	39.85	0	0.00	39.80	5	11,473	0.04%
2021/06/03	7	40.31	1	40.20	40.10	6	11,617	0.05%
2021/06/02	6	39.80	1.1	39.80	40.10	4.9	11,720	0.04%
2021/05/31	0	0.00	0.1	39.95	39.45	-0.1	11,793	0.00%
2021/05/28	2	39.45	0	0.00	39.70	2	11,827	0.02%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/26	0	0.00	0.1	39.35	39.80	-0.1	11,895	0.00%
2021/05/19	0	0.00	3	39.00	39.20	-3	12,798	-0.02%
2021/05/17	2	36.55	0	0.00	36.00	2	12,762	0.02%
2021/05/14	2	40.23	0	0.00	38.90	2	12,672	0.02%
2021/05/13	3	37.27	2	38.25	38.40	1	12,556	0.01%
2021/05/12	2	39.50	7	38.17	38.10	-5	12,478	-0.04%
2021/05/11	0	0.00	1	41.05	40.60	-1	12,357	-0.01%
2021/05/10	0	0.00	1	43.20	43.20	-1	12,322	-0.01%
2021/05/06	1	40.45	2	40.70	40.55	-1	12,440	-0.01%
2021/05/04	3	40.50	2	40.13	40.50	1	12,698	0.01%
2021/05/03	2	44.18	2.2	44.13	42.95	-0.2	12,571	0.00%
2021/04/29	8	45.25	59	45.37	45.40	-51	12,565	-0.41%
2021/04/27	0	0.00	4	45.25	45.60	-4	12,645	-0.03%
2021/04/26	0.3	45.05	0	0.00	44.75	0.3	12,694	0.00%
2021/04/23	0	0.00	7	44.62	44.60	-7	12,780	-0.05%
2021/04/22	1	44.50	3	44.90	44.35	-2	12,901	-0.02%
2021/04/21	1	46.40	1	46.55	46.50	0	12,842	0.00%
2021/04/20	1	47.55	9	47.47	47.85	-8	12,734	-0.06%
2021/04/19	1	46.15	7	46.25	46.40	-6	12,771	-0.05%
2021/04/16	10	45.70	13	45.75	45.65	-3	12,810	-0.02%
2021/04/15	7	45.73	17	45.88	45.55	-10	12,884	-0.08%
2021/04/14	46	46.97	73.5	47.08	47.20	-27.5	12,794	-0.22%
2021/04/13	8	46.89	64	47.49	46.80	-56	13,010	-0.43%
2021/04/12	6	46.28	70	46.62	46.30	-64	12,787	-0.50%
2021/04/09	22	44.86	2	45.05	44.70	20	13,190	0.15%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	5	44.09	0	0.00	43.95	5	13,403	0.04%
2021/04/06	5.1	44.17	1	44.45	44.00	4.1	13,536	0.03%
2021/04/01	7	44.01	3	44.10	44.45	4	14,220	0.03%
2021/03/31	1	44.05	1	44.30	44.05	0	14,437	0.00%
2021/03/30	2	43.25	3	43.37	43.35	-1	14,258	-0.01%
2021/03/29	7	42.96	1.8	43.59	43.45	5.2	14,224	0.04%
2021/03/26	6	43.80	2	43.63	43.25	4	14,084	0.03%
2021/03/25	6	45.90	5.4	45.65	45.10	0.6	13,578	0.00%
2021/03/24	15	44.16	41	45.33	46.65	-26	12,788	-0.20%
2021/03/23	25	42.51	5	42.83	42.45	20	11,679	0.17%
2021/03/22	1	41.90	0	0.00	42.45	1	11,591	0.01%
2021/03/19	4	42.18	0	0.00	42.10	4	11,540	0.03%
2021/03/18	0	0.00	1	43.40	42.80	-1	11,438	-0.01%
2021/03/17	5	43.45	3	43.77	43.30	2	11,313	0.02%
2021/03/16	0	0.00	3	43.02	42.75	-3	11,058	-0.03%
2021/03/12	15	42.50	0	0.00	42.50	15	10,965	0.14%
2021/03/11	0	0.00	8	42.75	42.40	-8	10,998	-0.07%
2021/03/10	8	42.35	4	43.00	42.35	4	10,968	0.04%
2021/03/09	0	0.00	1	42.85	42.85	-1	10,911	-0.01%
2021/03/08	4	42.10	4	43.00	42.10	0	10,839	0.00%
2021/03/05	0	0.00	1	41.75	41.50	-1	10,725	-0.01%
2021/03/03	2	41.98	0	0.00	41.85	2	10,655	0.02%
2021/03/02	3	41.83	0	0.00	41.20	3	10,597	0.03%
2021/02/26	0	0.00	1	41.65	41.65	-1	10,553	-0.01%
2021/02/25	4	42.60	11	42.87	42.60	-7	10,566	-0.07%
2021/02/24	6	42.56	0	0.00	41.40	6	10,518	0.06%
2021/02/23	2	42.55	2	43.60	43.55	0	10,325	0.00%
2021/02/22	0	0.00	2	42.70	42.90	-2	10,227	-0.02%
2021/02/19	8	43.26	5	43.68	43.70	3	10,159	0.03%
2021/02/17	0.1	40.85	1	40.90	40.90	-0.9	10,053	-0.01%
2021/02/02	1	41.00	0	0.00	41.15	1	9,943	0.01%
2021/01/28	8	41.54	5	41.68	41.35	3	9,789	0.03%
2021/01/27	14	42.54	10	42.96	43.20	4	9,589	0.04%
2021/01/26	30	41.80	2	41.90	41.10	28	9,261	0.30%
2021/01/25	7	41.96	2	42.65	41.95	5	9,225	0.05%
2021/01/22	2	43.08	1	42.90	43.20	1	9,197	0.01%
2021/01/21	10	41.60	0	0.00	40.95	10	9,061	0.11%
2021/01/20	1	41.50	0	0.00	41.45	1	8,987	0.01%
2021/01/19	1	42.90	2.9	43.15	43.05	-1.9	8,845	-0.02%
2021/01/18	1	43.55	0	0.00	43.55	1	8,730	0.01%
2021/01/15	6	43.60	0	0.00	42.75	6	8,578	0.07%
2021/01/14	40	44.36	4	43.95	44.30	36	8,366	0.43%
2021/01/13	5	45.02	4	44.68	44.45	1	8,162	0.01%
2021/01/12	16	44.98	0	0.00	43.95	16	8,071	0.20%
2021/01/11	26	47.03	4	47.09	46.80	22	7,913	0.28%
2021/01/08	2	47.60	1	47.10	46.55	1	7,853	0.01%
2021/01/07	4	48.40	2	49.13	48.00	2	7,662	0.03%
2021/01/06	4	49.33	3.3	52.18	49.00	0.7	7,415	0.01%
2021/01/05	3	48.50	4	50.10	48.85	-1	6,700	-0.01%
2021/01/04	17	48.16	42	49.62	50.90	-25	6,279	-0.40%
2020/12/31	4	45.70	8.5	45.83	46.90	-4.5	5,551	-0.08%
2020/12/30	3	42.62	2	42.20	42.85	1	5,130	0.02%
2020/12/29	2	42.05	5	42.73	42.20	-3	5,130	-0.06%
2020/12/28	9	43.51	23	43.78	43.50	-14	4,966	-0.28%
2020/12/25	6	40.95	7	40.24	41.05	-1	4,236	-0.02%
2020/12/23	2	37.45	0	0.00	37.20	2	3,965	0.05%
2020/12/22	3	38.20	0	0.00	37.00	3	3,990	0.08%
2020/12/18	3	37.15	3	36.80	37.55	0	3,965	0.00%
2020/12/16	0	0.00	1	36.95	37.50	-1	4,059	-0.02%
2020/12/10	2	37.55	2	37.45	37.65	0	4,463	0.00%
2020/12/07	51	38.00	0	0.00	37.65	51	4,911	1.04%
2020/12/04	39	38.24	0	0.00	38.45	39	5,046	0.77%
2020/12/03	20	38.30	0	0.00	38.25	20	5,035	0.40%
2020/12/02	0	0.00	7.6	38.22	38.55	-7.6	5,096	-0.15%
2020/12/01	11	38.70	0	0.00	38.80	11	5,203	0.21%
2020/11/30	2	38.90	0	0.00	39.00	2	5,256	0.04%
2020/11/25	2	39.43	2	39.25	39.50	0	5,902	0.00%
2020/11/24	5	38.96	2	39.43	38.75	3	6,017	0.05%
2020/11/23	6	40.15	5	40.20	40.10	1	6,060	0.02%
2020/11/20	2	39.60	7	39.53	40.05	-5	6,286	-0.08%
2020/11/18	1	39.25	1	39.50	39.00	0	6,319	0.00%
2020/11/17	0	0.00	1	38.15	38.10	-1	6,289	-0.02%
2020/11/16	1	37.70	0	0.00	37.70	1	6,399	0.02%
2020/11/02	0.8	34.50	0	0.00	34.90	0.8	7,806	0.01%
2020/10/30	2	35.90	2	36.50	35.60	0	7,864	0.00%
2020/10/27	0	0.00	6	38.50	38.20	-6	7,957	-0.08%
2020/10/22	0	0.00	20	38.20	38.20	-20	8,212	-0.24%
2020/10/20	0	0.00	0.9	38.15	38.30	-0.9	8,430	-0.01%
2020/10/19	21	40.12	6	39.45	38.00	15	8,490	0.18%
2020/09/24	5	22.35	0	0.00	22.55	5	8,931	0.06%
2020/09/23	5	22.85	0	0.00	22.80	5	8,866	0.06%
2020/09/07	5	25.25	10	25.56	25.20	-5	9,275	-0.05%
2020/09/04	2	25.50	0	0.00	25.45	2	9,415	0.02%
2020/09/02	0	0.00	2	26.05	25.70	-2	9,787	-0.02%
2020/09/01	7	25.21	2	25.25	25.90	5	10,242	0.05%
2020/08/31	7	25.03	4	25.45	25.30	3	10,258	0.03%
2020/08/27	1	24.75	1	25.05	24.75	0	10,730	0.00%
2020/08/25	0	0.00	20	24.53	24.40	-20	10,706	-0.19%
2020/08/24	21	24.80	7	24.42	24.85	14	10,717	0.13%
2020/08/21	1	24.90	27	24.82	25.10	-26	10,745	-0.24%
2020/08/20	3	22.90	22	23.42	23.30	-19	10,541	-0.18%
2020/08/19	0	0.00	1	25.25	24.75	-1	10,319	-0.01%
2020/08/18	1	25.00	66	25.27	25.35	-65	10,271	-0.63%
2020/08/14	0	0.00	10	24.00	23.85	-10	10,253	-0.10%
2020/08/13	0	0.00	30	24.37	24.40	-30	10,722	-0.28%
2020/08/12	1	24.30	7	24.34	24.40	-6	11,160	-0.05%
2020/08/11	10	24.30	11	24.87	24.55	-1	11,315	-0.01%
2020/08/10	1	24.25	61	24.30	24.20	-60	11,238	-0.53%
2020/08/07	112	24.31	1	24.80	24.00	111	11,141	1.00%	大買/鉅額交易
2020/08/04	0	0.00	3	23.52	23.50	-3	10,813	-0.03%
2020/08/03	14	23.39	2	23.58	23.45	12	10,766	0.11%
2020/07/31	4	23.68	5	23.42	23.70	-1	10,628	-0.01%
2020/07/30	4	22.64	20	22.84	23.00	-16	10,275	-0.16%
2020/07/29	5	22.09	2	21.80	21.80	3	10,056	0.03%
2020/07/23	3	21.90	0	0.00	21.85	3	10,053	0.03%
2020/07/22	0	0.00	9	21.75	21.65	-9	10,037	-0.09%
2020/07/21	2	21.80	0	0.00	21.90	2	10,042	0.02%
2020/07/17	0	0.00	2	21.45	21.45	-2	10,058	-0.02%
2020/07/16	2	21.85	0	0.00	21.80	2	10,100	0.02%
2020/07/15	3	22.05	3	21.87	21.65	0	10,074	0.00%
2020/07/14	1	21.45	0	0.00	21.55	1	10,050	0.01%
2020/07/13	2	21.30	2	21.30	21.45	0	10,089	0.00%
2020/07/10	10	21.10	2	21.00	21.10	8	10,118	0.08%
2020/07/09	30	21.13	0	0.00	21.10	30	10,131	0.30%
2020/07/08	23	21.40	4	21.45	21.40	19	10,172	0.19%
2020/07/07	18	22.08	0	0.00	22.25	18	10,259	0.18%
2020/07/06	60	21.10	0	0.00	21.25	60	10,679	0.56%
2020/07/03	1	21.25	0	0.00	21.20	1	11,003	0.01%
2020/07/02	0	0.00	11	21.22	21.25	-11	11,299	-0.10%
2020/07/01	1	21.40	0	0.00	21.35	1	11,619	0.01%
2020/06/30	3	21.40	5	21.40	21.55	-2	11,996	-0.02%
2020/06/29	2	21.00	0	0.00	21.15	2	12,611	0.02%
2020/06/24	0	0.00	1	22.20	21.90	-1	12,541	-0.01%
2020/06/22	0	0.00	5	22.30	22.55	-5	12,531	-0.04%
2020/06/19	0	0.00	8	22.80	22.50	-8	12,547	-0.06%
2020/06/18	1	22.75	0	0.00	22.50	1	12,504	0.01%
2020/06/17	1	22.90	11	23.12	22.90	-10	12,471	-0.08%
2020/06/16	1	22.80	11	22.80	22.80	-10	12,489	-0.08%
2020/06/15	2	22.50	1	22.60	22.10	1	12,420	0.01%
2020/06/12	2	21.98	7	22.06	22.25	-5	12,415	-0.04%
2020/06/11	2	23.65	0	0.00	22.70	2	12,296	0.02%
2020/06/10	11	23.50	1	23.65	23.85	10	12,240	0.08%
2020/06/09	14	23.63	27	23.99	23.85	-13	12,160	-0.11%
2020/06/08	12	23.43	6	23.40	23.20	6	11,764	0.05%
2020/06/05	0	0.00	1	22.30	22.30	-1	11,237	-0.01%
2020/06/04	13	21.46	25	21.83	22.35	-12	11,126	-0.11%
2020/06/03	0	0.00	10	20.25	20.35	-10	10,578	-0.09%
2020/06/02	0	0.00	5	20.12	20.10	-5	10,602	-0.05%
2020/06/01	4	20.20	6	20.30	20.30	-2	10,650	-0.02%
2020/05/29	4	20.00	3	19.95	19.80	1	10,614	0.01%
2020/05/28	4	20.38	15	20.49	19.80	-11	10,651	-0.10%
2020/05/26	0	0.00	2	20.15	19.90	-2	10,745	-0.02%
2020/05/25	0	0.00	12	20.15	20.25	-12	10,725	-0.11%
2020/05/22	1	20.10	1	20.05	20.05	0	10,719	0.00%
2020/05/21	30	20.52	2	20.65	20.60	28	10,663	0.26%
2020/05/20	3	20.10	16.1	19.82	20.35	-13.1	10,541	-0.12%
2020/05/19	5	19.03	0	0.00	19.70	5	10,116	0.05%
2020/05/15	2	16.75	3	16.90	16.90	-1	9,511	-0.01%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/11	3	17.05	0	0.00	16.90	3	9,800	0.03%
2020/05/08	1	16.30	0	0.00	16.35	1	10,006	0.01%
2020/05/06	1	16.50	8	16.40	16.40	-7	10,143	-0.07%
2020/05/05	1	16.80	11	16.55	16.65	-10	10,113	-0.10%
2020/05/04	16	16.78	16	16.85	16.70	0	10,085	0.00%
2020/04/30	2	17.40	0	0.00	17.40	2	10,060	0.02%
2020/04/23	2	16.65	8	17.02	17.00	-6	9,776	-0.06%
2020/04/21	18	16.92	0	0.00	16.75	18	9,616	0.19%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	10	18.30	4	18.24	17.80	6	9,427	0.06%
2020/04/16	2	17.88	2	18.10	18.20	0	9,317	0.00%
2020/04/15	2	18.50	4	18.50	18.35	-2	9,244	-0.02%
2020/04/13	21	18.56	20	18.70	18.70	1	9,024	0.01%
2020/04/10	26	18.70	18	18.82	18.75	8	8,882	0.09%
2020/04/09	37	18.65	29	18.98	18.50	8	8,637	0.09%
2020/04/08	0	0.00	3	17.55	18.15	-3	7,968	-0.04%
2020/04/07	3	16.55	3	16.25	16.50	0	7,539	0.00%
2020/04/06	4	15.46	11	15.38	15.55	-7	7,210	-0.10%
2020/04/01	7	14.80	0	0.00	14.85	7	6,853	0.10%
2020/03/31	5	14.81	13	14.80	14.70	-8	6,443	-0.12%
2020/03/26	2	16.40	0	0.00	16.65	2	5,713	0.04%
2020/03/25	0	0.00	7	15.64	15.50	-7	5,625	-0.12%
2020/03/23	3	14.50	0	0.00	14.45	3	5,505	0.05%
2020/03/20	3	15.30	0	0.00	15.15	3	5,562	0.05%
2020/03/19	1	14.50	8	15.41	14.50	-7	5,495	-0.13%
2020/03/18	6	16.54	6	16.31	16.10	0	5,345	0.00%
2020/03/17	1	16.50	8	16.28	16.40	-7	5,310	-0.13%
2020/03/16	3	17.93	0	0.00	17.00	3	5,212	0.06%
2020/03/13	1	17.10	5	17.10	17.60	-4	5,173	-0.08%
2020/03/12	7	19.02	1	18.80	18.60	6	5,023	0.12%
2020/03/10	11	19.90	2	20.03	20.35	9	4,867	0.18%
2020/03/09	11	20.54	1	20.10	20.10	10	4,794	0.21%
2020/03/06	4	20.65	0	0.00	20.35	4	4,655	0.09%
2020/03/05	0	0.00	3	21.05	21.00	-3	4,563	-0.07%
2020/03/04	1	20.75	1	21.00	21.15	0	4,486	0.00%
2020/03/03	1	20.70	16	20.93	20.85	-15	4,407	-0.34%
2020/03/02	7	20.44	5	20.42	20.30	2	4,305	0.05%
2020/02/27	2	20.35	2	21.60	20.40	0	4,172	0.00%
2020/02/26	4	21.23	5	21.61	21.55	-1	4,034	-0.02%
2020/02/25	1	20.65	1	20.80	20.80	0	3,835	0.00%
2020/02/20	3	21.00	0	0.00	21.05	3	3,614	0.08%
2020/02/19	0	0.00	5	20.46	20.90	-5	3,444	-0.15%
2020/02/17	3	20.05	0	0.00	20.05	3	3,311	0.09%
2020/02/12	0	0.00	1	19.90	20.05	-1	3,161	-0.03%
2020/02/11	5	19.60	0	0.00	19.65	5	3,040	0.16%
2020/02/10	6	19.92	0	0.00	19.90	6	2,847	0.21%
2020/02/04	1	17.35	0	0.00	17.35	1	2,323	0.04%
2020/02/03	3	17.18	0	0.00	17.15	3	2,303	0.13%
2020/01/31	5	18.20	0	0.00	17.90	5	2,244	0.22%
2020/01/30	2	17.90	0	0.00	17.95	2	2,238	0.09%
2020/01/13	0	0.00	10	18.90	18.95	-10	2,229	-0.45%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2019/12/27	0	0.00	13	19.45	19.35	-13	2,450	-0.53%
2019/12/24	0	0.00	2	19.40	19.40	-2	2,544	-0.08%
2019/12/23	2	19.35	0	0.00	19.35	2	2,563	0.08%
2019/12/17	1	19.30	0	0.00	19.75	1	2,559	0.04%
2019/12/04	0.1	18.95	0	0.00	18.95	0.1	3,010	0.00%
2019/12/02	0.1	18.95	0	0.00	19.00	0.1	3,035	0.00%
2019/10/29	2	19.75	0	0.00	19.50	2	4,174	0.05%
2019/10/24	0	0.00	5	19.65	19.65	-5	4,919	-0.10%
2019/10/23	0	0.00	1	19.75	19.65	-1	4,951	-0.02%
2019/10/22	1	19.80	0	0.00	19.80	1	4,970	0.02%
2019/10/21	5	20.00	0	0.00	19.85	5	5,024	0.10%
2019/10/18	0	0.00	1	19.60	19.50	-1	5,082	-0.02%
2019/10/17	1	19.60	0	0.00	19.70	1	5,096	0.02%
2019/10/16	14	19.35	1	19.60	19.55	13	5,099	0.25%
2019/10/14	0	0.00	2.2	19.41	19.40	-2.2	5,142	-0.04%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	1	20.25	0	0.00	20.10	1	6,676	0.01%
2019/09/16	0	0.00	1	21.10	21.35	-1	6,610	-0.02%
2019/09/10	0	0.00	1	21.10	21.10	-1	6,912	-0.01%
2019/09/09	5	21.39	4	21.45	21.35	1	6,974	0.01%
2019/09/06	0	0.00	0	20.85	20.85	0	6,919	0.00%
2019/09/05	2	20.75	0	0.00	20.85	2	7,119	0.03%
2019/09/03	0	0.00	1	20.95	20.85	-1	7,420	-0.01%
2019/08/28	0	0.00	3	20.80	21.15	-3	8,083	-0.04%
2019/08/23	0	0.00	1	21.00	20.95	-1	8,667	-0.01%
2019/08/21	1	20.70	0	0.00	20.95	1	9,722	0.01%
2019/08/20	1	20.60	3	20.70	20.60	-2	10,331	-0.02%
2019/08/19	1	21.25	0	0.00	21.15	1	10,315	0.01%
2019/08/16	2	21.15	0	0.00	21.30	2	10,429	0.02%
2019/08/15	2	21.10	0	0.00	21.10	2	10,583	0.02%
2019/08/14	1	21.65	0	0.00	21.90	1	10,655	0.01%
2019/08/12	0	0.00	1	22.30	23.15	-1	11,551	-0.01%
2019/08/08	2	22.90	2	23.00	23.20	0	11,763	0.00%
2019/08/07	1	23.00	1	22.80	23.00	0	11,837	0.00%
2019/08/06	3	22.55	3	22.40	22.70	0	12,036	0.00%
2019/08/05	5	22.98	1	23.00	22.90	4	12,002	0.03%
2019/08/02	1	23.05	0	0.00	23.05	1	11,956	0.01%
2019/08/01	2	23.65	3	23.45	23.60	-1	11,864	-0.01%
2019/07/31	0	0.00	1	24.40	24.00	-1	11,789	-0.01%
2019/07/30	0	0.00	8	24.16	24.30	-8	11,699	-0.07%
2019/07/29	14	24.10	24	24.30	24.45	-10	11,611	-0.09%
2019/07/26	9	23.88	3	23.88	23.90	6	11,344	0.05%
2019/07/22	3	23.30	0	0.00	23.20	3	10,850	0.03%
2019/07/16	3	23.55	0	0.00	23.45	3	10,642	0.03%
2019/07/11	0	0.00	2	24.00	23.95	-2	10,325	-0.02%
2019/07/10	0	0.00	1	23.85	23.85	-1	10,321	-0.01%
2019/07/09	1	23.80	0	0.00	23.80	1	10,487	0.01%
2019/07/08	2	23.70	2	23.60	23.60	0	10,552	0.00%
2019/07/05	0	0.00	1	23.85	23.60	-1	10,474	-0.01%
2019/07/03	1	23.00	1	23.45	23.00	0	10,384	0.00%
2019/07/01	2	23.00	14	22.80	23.25	-12	10,231	-0.12%
2019/06/27	0	0.00	2	22.95	22.80	-2	10,070	-0.02%
2019/06/26	5	22.95	6	22.78	22.95	-1	10,027	-0.01%
2019/06/25	5	22.44	16	22.54	22.60	-11	10,079	-0.11%
2019/06/24	1	22.00	2	22.05	22.10	-1	9,829	-0.01%
2019/06/21	13	22.22	4	22.15	22.05	9	9,757	0.09%
2019/06/20	8	22.01	0	0.00	22.15	8	9,569	0.08%
2019/06/18	4	21.50	0	0.00	21.50	4	9,249	0.04%
2019/06/17	2	21.65	0	0.00	21.45	2	9,199	0.02%
2019/06/13	1	21.55	1	21.90	21.60	0	9,022	0.00%
2019/06/12	5	22.03	3	22.23	22.00	2	8,821	0.02%
2019/06/11	3	22.58	5	22.59	22.60	-2	8,623	-0.02%
2019/06/10	2	22.73	0	0.00	22.50	2	8,484	0.02%
2019/06/06	4	22.91	1	22.55	22.55	3	8,361	0.04%
2019/06/05	3	23.15	2	23.70	23.20	1	8,178	0.01%
2019/06/04	7	23.52	9	23.37	23.10	-2	7,985	-0.03%
2019/06/03	10	23.80	19	23.76	23.25	-9	7,805	-0.12%
2019/05/31	6	24.16	5	23.70	23.85	1	7,586	0.01%
2019/05/30	1	23.90	15	24.03	23.85	-14	7,354	-0.19%
2019/05/29	26	24.22	21	24.35	24.00	5	7,142	0.07%
2019/05/28	1	23.55	3	24.15	23.55	-2	6,501	-0.03%
2019/05/27	2	23.00	7	23.49	23.95	-5	6,045	-0.08%
2019/05/23	12	22.30	11	22.23	21.80	1	5,322	0.02%
2019/05/22	3	22.58	3	22.15	22.55	0	5,186	0.00%
2019/05/21	2	22.15	1	22.10	22.25	1	4,989	0.02%
2019/05/20	7	22.61	19	22.59	22.50	-12	4,829	-0.25%
2019/05/17	2	22.08	6	22.04	22.15	-4	4,370	-0.09%
2019/05/16	19	20.83	1	21.00	20.50	18	3,649	0.49%
2019/05/08	1	19.20	0	0.00	19.25	1	2,830	0.04%
2019/05/02	0	0.00	3	19.60	19.60	-3	2,814	-0.11%
2019/04/26	0	0.00	3	19.50	19.50	-3	2,796	-0.11%
2019/04/18	2	19.80	0	0.00	19.80	2	2,787	0.07%
2019/04/11	2	20.45	0	0.00	20.35	2	2,304	0.09%
2019/04/01	2	19.65	0	0.00	19.70	2	2,102	0.10%
2019/03/28	2	19.85	2	19.95	19.90	0	2,029	0.00%
2019/03/05	0	0.00	2	18.95	18.90	-2	4,104	-0.05%
2019/02/22	0	0.00	1	18.95	18.95	-1	4,106	-0.02%
2019/02/20	3	18.73	0	0.00	18.65	3	4,062	0.07%
2019/01/28	0	0.00	5	18.30	18.55	-5	4,040	-0.12%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/11	2	17.85	0	0.00	17.80	2	4,193	0.05%
2018/12/27	3	18.40	0	0.00	18.15	3	4,436	0.07%
2018/12/06	21	20.09	21	20.29	20.05	0	3,944	0.00%
2018/12/05	13	20.61	20	20.96	21.00	-7	3,702	-0.19%
2018/12/04	5	18.60	6	19.92	20.00	-1	2,803	-0.04%
2018/11/23	0	0.00	2	17.75	17.75	-2	2,388	-0.08%
2018/11/22	2	18.10	0	0.00	17.95	2	2,401	0.08%
2018/10/29	0	0.00	30	17.70	17.60	-30	2,587	-1.16%
2018/10/25	0	0.00	2	18.05	17.95	-2	2,650	-0.08%
2018/10/17	2	19.00	0	0.00	19.05	2	2,641	0.08%
2018/10/16	1	19.20	0	0.00	19.10	1	2,604	0.04%
2018/10/02	2	21.65	0	0.00	21.55	2	2,354	0.08%
2018/09/18	0	0.00	0.4	21.10	21.15	-0.4	2,479	-0.02%
2018/09/13	0	0.00	3	20.75	20.85	-3	2,604	-0.12%
2018/09/11	3	20.40	4	20.40	20.45	-1	2,756	-0.04%
2018/09/10	2	20.35	0	0.00	20.30	2	2,855	0.07%
2018/09/07	2	20.30	0	0.00	20.30	2	2,917	0.07%
2018/09/06	5	20.80	0	0.00	20.75	5	2,921	0.17%
2018/08/29	0	0.00	3	21.00	21.05	-3	3,092	-0.10%
2018/08/28	0	0.00	2	20.75	20.75	-2	3,085	-0.06%
2018/08/27	0	0.00	2	20.70	20.60	-2	3,123	-0.06%
2018/08/22	3	20.60	0	0.00	20.45	3	3,234	0.09%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/13	2	20.70	0	0.00	20.70	2	3,393	0.06%
2018/08/07	6	21.07	0	0.00	21.05	6	3,681	0.16%
2018/08/06	3	21.15	0	0.00	21.05	3	3,922	0.08%
2018/08/03	2	21.15	0	0.00	21.15	2	3,920	0.05%
2018/07/24	3	21.20	0	0.00	21.10	3	3,757	0.08%
2018/07/09	2	20.75	0	0.00	20.70	2	3,649	0.05%
2018/07/06	1	20.80	0	0.00	20.60	1	3,646	0.03%
2018/06/27	1	21.85	0	0.00	21.65	1	3,458	0.03%
2018/06/21	2	22.10	0	0.00	21.85	2	3,285	0.06%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/19	4	22.21	0	0.00	22.05	4	3,155	0.13%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	0.2	22.80	0	0.00	22.80	0.2	3,019	0.01%
2018/06/08	0	0.00	2	23.25	23.10	-2	2,938	-0.07%
2018/06/07	2	23.25	0	0.00	23.20	2	2,950	0.07%
2018/06/04	0	0.00	5	23.35	23.35	-5	2,873	-0.17%
2018/05/30	2	23.15	0	0.00	23.15	2	2,890	0.07%
2018/05/28	1	23.45	0	0.00	23.35	1	2,879	0.03%
2018/05/22	2	24.20	0	0.00	23.90	2	2,813	0.07%
2018/05/21	0	0.00	4	24.29	24.20	-4	2,789	-0.14%
2018/05/18	2	24.25	4	24.39	24.15	-2	2,730	-0.07%
2018/05/17	1	24.05	2	24.30	24.05	-1	2,626	-0.04%
2018/05/16	0	0.00	3	23.80	23.80	-3	2,492	-0.12%
2018/05/15	4	24.00	1	24.00	24.00	3	2,474	0.12%
2018/05/14	4	24.13	6	23.40	23.95	-2	2,493	-0.08%
2018/05/04	0	0.00	30	22.35	22.35	-30	2,276	-1.32%
2018/05/03	0	0.00	3	22.55	22.60	-3	2,283	-0.13%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/04/23	0	0.00	2	22.25	22.30	-2	2,503	-0.08%
2018/04/17	2	22.20	0	0.00	22.25	2	2,569	0.08%
2018/04/09	1	22.65	0	0.00	22.65	1	2,728	0.04%
2018/04/02	6	22.60	0	0.00	22.60	6	2,807	0.21%
2018/03/27	0	0.00	88	22.75	22.75	-88	2,883	-3.05%
2018/03/26	1	22.70	3	22.70	22.75	-2	2,893	-0.07%
2018/03/21	2	23.28	2	23.25	23.20	0	2,937	0.00%
2018/03/12	3	23.45	2	23.45	23.45	1	3,217	0.03%
2018/03/08	2	23.30	10	23.40	23.25	-8	3,391	-0.24%
2018/03/06	2	23.35	5	23.58	23.30	-3	3,597	-0.08%
2018/03/05	5	23.30	0	0.00	23.25	5	4,854	0.10%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/03/01	0	0.00	8	23.45	23.35	-8	4,957	-0.16%
2018/02/27	0	0.00	3	23.35	23.35	-3	5,029	-0.06%
2018/02/26	0	0.00	6	22.90	23.35	-6	5,011	-0.12%
2018/02/21	6	22.32	0	0.00	22.35	6	5,061	0.12%
2018/02/12	2	22.20	0	0.00	22.25	2	5,062	0.04%
2018/02/09	10	22.30	0	0.00	22.30	10	5,082	0.20%
2018/02/08	2	22.50	1	22.50	22.55	1	5,067	0.02%
2018/02/07	10	22.55	10	22.50	22.45	0	5,162	0.00%
2018/02/06	5	22.75	0	0.00	22.30	5	5,193	0.10%
2018/02/05	6	23.10	1	23.15	23.20	5	5,110	0.10%
2018/02/02	7	23.45	0	0.00	23.45	7	5,110	0.14%
2018/01/31	0	0.00	38	23.44	23.75	-38	5,145	-0.74%
2018/01/30	1	23.75	0	0.00	23.50	1	5,152	0.02%
2018/01/29	0	0.00	6	23.83	23.85	-6	5,137	-0.12%
2018/01/26	8	23.75	0	0.00	23.75	8	5,135	0.16%
2018/01/25	4	23.78	0	0.00	23.75	4	5,134	0.08%
2018/01/24	5	23.81	0	0.00	23.85	5	5,115	0.10%
2018/01/19	5	23.70	0	0.00	23.55	5	5,022	0.10%
2018/01/18	0	0.00	1	24.00	23.70	-1	5,000	-0.02%
2018/01/17	1	23.70	0	0.00	24.00	1	4,962	0.02%
2018/01/15	9	23.38	0	0.00	23.35	9	4,935	0.18%
2018/01/12	8	23.31	0	0.00	23.30	8	5,005	0.16%
2018/01/10	11	23.45	3	23.45	23.55	8	4,986	0.16%
2018/01/09	10	23.60	1	23.65	23.60	9	4,994	0.18%
2018/01/08	10	23.70	0	0.00	23.65	10	4,977	0.20%
2018/01/05	0	0.00	5	23.50	23.50	-5	4,942	-0.10%
2018/01/04	0	0.00	71	23.65	23.40	-71	4,916	-1.44%
2018/01/02	2	24.15	0	0.00	23.95	2	4,859	0.04%