裕隆 (2201)-永豐金-新莊券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	56.50	6	57.13	57.40	-1	3,235	-0.03%
2024/11/19	0	0.00	6	55.20	56.00	-6	3,192	-0.19%
2024/11/13	1	55.30	0	0.00	55.80	1	3,218	0.03%
2024/11/12	1	55.00	6	55.20	53.30	-5	3,188	-0.16%
2024/11/01	0	0.00	4	57.40	58.30	-4	3,490	-0.11%
2024/10/28	5	58.90	12	58.83	59.00	-7	3,540	-0.20%
2024/10/25	0	0.00	1	57.90	58.30	-1	3,532	-0.03%
2024/10/22	2	57.35	0	0.00	57.90	2	3,487	0.06%
2024/10/18	5	57.10	0	0.00	56.50	5	3,567	0.14%
2024/10/15	1	56.50	0	0.00	56.40	1	3,606	0.03%
2024/10/14	1	56.80	0	0.00	57.00	1	3,600	0.03%
2024/10/11	0	0.00	5.2	58.39	57.50	-5.2	3,593	-0.14%
2024/10/09	2	57.80	0	0.00	57.70	2	3,634	0.06%
2024/10/08	0	59.70	0	0.00	59.00	0	3,624	0.00%
2024/10/07	2	59.55	0	0.00	60.40	2	3,705	0.05%
2024/10/01	0	59.80	1	59.80	59.80	-1	3,695	-0.03%
2024/09/30	2	60.15	20	59.90	60.00	-18	3,694	-0.49%
2024/09/27	1	58.90	6.2	59.52	60.10	-5.2	3,731	-0.14%
2024/09/24	0	57.30	0	0.00	56.40	0	3,780	0.00%
2024/09/23	4	57.70	4	58.00	57.50	0	3,837	0.00%
2024/09/20	1	56.40	6	56.05	56.50	-5	3,765	-0.13%
2024/09/19	10	56.30	0	0.00	56.20	10	3,754	0.27%
2024/09/18	0	56.20	0	0.00	55.90	0	3,740	0.00%
2024/09/16	6	53.85	3	55.92	56.60	3	3,667	0.08%
2024/09/13	0	53.00	0	0.00	52.60	0	3,582	0.00%
2024/09/12	1	51.20	0	0.00	51.50	1	3,612	0.03%
2024/09/09	0.2	50.90	0	0.00	50.80	0.2	3,673	0.01%
2024/09/05	0	0.00	1	51.50	50.10	-1	3,813	-0.03%
2024/09/04	0.1	51.40	0	0.00	50.60	0.1	3,869	0.00%
2024/09/03	1	53.20	0	0.00	53.20	1	3,887	0.03%
2024/08/29	0	54.10	0	0.00	54.10	0	4,143	0.00%
2024/08/28	0	0.00	2	54.70	54.80	-2	4,174	-0.05%
2024/08/26	0	0.00	0.5	55.00	55.00	-0.5	4,290	-0.01%
2024/08/23	1	52.60	0	0.00	53.50	1	4,340	0.02%
2024/08/21	0	0.00	0.5	55.20	55.00	-0.5	4,450	-0.01%
2024/08/20	1	54.80	1	55.20	54.90	0	4,448	0.00%
2024/08/19	0.1	55.50	0	0.00	55.00	0.1	4,439	0.00%
2024/08/16	1	54.90	1	55.20	54.80	0	4,429	0.00%
2024/08/15	1	54.80	0	0.00	54.40	1	4,446	0.02%
2024/08/13	1	53.80	0	0.00	53.80	1	4,467	0.02%
2024/08/09	0	0.00	3	54.70	54.30	-3	4,612	-0.07%
2024/08/08	0	0.00	2	53.70	53.40	-2	4,644	-0.04%
2024/08/07	1.2	54.38	0	0.00	55.20	1.2	4,706	0.03%
2024/08/06	2	53.15	1	53.90	53.10	1	4,893	0.02%
2024/08/05	1.4	54.35	0	0.00	53.30	1.4	5,009	0.03%
2024/08/02	5	59.72	1	60.00	59.20	4	5,105	0.08%
2024/07/29	0.2	61.60	0	0.00	61.40	0.2	5,783	0.00%
2024/07/23	0	0.00	1	61.30	62.40	-1	5,886	-0.02%
2024/07/22	1	60.60	0	0.00	60.50	1	5,880	0.02%
2024/07/19	2	62.45	0	0.00	62.90	2	5,809	0.03%
2024/07/17	0	0.00	2	65.60	64.80	-2	5,758	-0.03%
2024/07/16	0	0.00	1	65.20	65.40	-1	5,796	-0.02%
2024/07/15	1	64.50	1	64.60	64.60	0	5,902	0.00%
2024/07/12	0	0.00	0.5	64.80	64.80	-0.5	6,021	-0.01%
2024/07/11	1	64.90	0	0.00	64.60	1	6,057	0.02%
2024/07/10	0.3	64.00	7	64.00	63.90	-6.7	6,099	-0.11%
2024/07/09	15	63.33	0	0.00	63.20	15	6,113	0.25%
2024/07/08	15.2	65.22	0	0.00	65.20	15.2	6,010	0.25%
2024/07/05	1	65.60	2	66.40	66.30	-1	5,979	-0.02%
2024/07/03	0	0.00	2	65.20	65.20	-2	6,025	-0.03%
2024/07/02	1.2	66.03	0	0.00	65.50	1.2	6,111	0.02%
2024/06/28	4	67.03	0	0.00	66.80	4	6,082	0.07%
2024/06/27	2	67.90	0	0.00	67.40	2	5,989	0.03%
2024/06/26	2	68.70	0	0.00	68.50	2	5,902	0.03%
2024/06/24	2	68.85	0	0.00	68.80	2	5,879	0.03%
2024/06/21	4	70.10	0	0.00	69.70	4	5,907	0.07%
2024/06/20	5	69.60	2	70.00	70.30	3	5,896	0.05%
2024/06/19	1	69.10	3	69.20	68.70	-2	5,857	-0.03%
2024/06/18	0	69.00	0	0.00	69.30	0	5,833	0.00%
2024/06/17	1.5	68.90	0	0.00	68.50	1.5	5,873	0.03%
2024/06/14	2	68.70	0	0.00	68.50	2	5,888	0.03%
2024/06/13	2	68.80	0	0.00	68.60	2	5,877	0.03%
2024/06/12	6	69.97	0	0.00	69.40	6	5,854	0.10%
2024/06/07	0	0.00	3	71.33	71.20	-3	5,799	-0.05%
2024/06/06	1	70.10	0	0.00	69.80	1	5,943	0.02%
2024/06/05	2	70.40	2	71.00	70.40	0	5,912	0.00%
2024/06/04	0	0.00	4	71.25	70.50	-4	5,942	-0.07%
2024/06/03	5.3	70.44	0	0.00	70.40	5.3	5,936	0.09%
2024/05/31	0	0.00	3	71.40	70.50	-3	5,926	-0.05%
2024/05/30	7.2	70.56	0	0.00	70.10	7.2	5,896	0.12%
2024/05/29	3	72.53	1	72.10	71.50	2	5,871	0.03%
2024/05/24	3	71.00	0	0.00	70.90	3	5,813	0.05%
2024/05/23	8	71.10	2	71.10	70.50	6	5,814	0.10%
2024/05/21	1.5	70.67	0	0.00	70.50	1.5	5,838	0.03%
2024/05/20	0	0.00	1	71.50	71.30	-1	5,829	-0.02%
2024/05/17	2	71.30	2	71.00	71.00	0	5,858	0.00%
2024/05/16	0.1	71.20	1	72.00	71.80	-0.9	5,938	-0.02%
2024/05/15	1	72.30	3	72.03	71.40	-2	5,893	-0.03%
2024/05/14	2	71.95	0	0.00	71.60	2	5,851	0.03%
2024/05/13	8	74.00	1	74.10	72.50	7	5,807	0.12%
2024/05/10	52	72.50	12	73.34	73.10	40	5,750	0.70%
2024/05/09	3	75.33	1	75.00	75.00	2	5,542	0.04%
2024/05/08	1.2	73.21	3	74.50	76.30	-1.8	5,340	-0.03%
2024/05/07	0	0.00	5.1	73.35	73.80	-5.1	5,104	-0.10%
2024/05/06	0	0.00	2	74.55	73.60	-2	4,986	-0.04%
2024/05/03	1	73.70	7	71.51	73.70	-6	4,803	-0.12%
2024/05/02	0	0.00	4	70.37	70.50	-4	4,522	-0.09%
2024/04/30	5	69.30	0.1	68.80	68.70	4.9	4,460	0.11%
2024/04/29	0	0.00	1	68.60	69.30	-1	4,426	-0.02%
2024/04/26	0	67.60	0	0.00	67.50	0	4,348	0.00%
2024/04/23	0	0.00	0.1	67.90	67.50	-0.1	4,493	0.00%
2024/04/19	0.1	68.00	5	66.98	66.90	-4.9	4,450	-0.11%
2024/04/18	4	69.85	2	69.85	69.30	2	4,372	0.05%
2024/04/17	2	68.05	1	67.70	67.40	1	4,297	0.02%
2024/04/16	2.1	67.49	0	0.00	67.40	2.1	4,327	0.05%
2024/04/15	0	0.00	1	69.50	69.30	-1	4,331	-0.02%
2024/04/12	0	0.00	0	69.40	69.00	0	4,315	0.00%
2024/04/11	0	69.30	0	0.00	69.30	0	4,321	0.00%
2024/04/09	1	69.49	1	69.30	69.10	0	4,375	0.00%
2024/04/08	3.5	68.77	0	0.00	70.00	3.5	4,361	0.08%
2024/04/03	1	66.50	0	0.00	66.70	1	4,271	0.02%
2024/04/02	1	67.70	0	0.00	67.80	1	4,291	0.02%
2024/04/01	2	68.60	2	68.50	68.30	0	4,275	0.00%
2024/03/27	0.1	67.40	2	67.40	67.30	-1.9	4,480	-0.04%
2024/03/22	0	0.00	1	68.15	68.30	-1	4,690	-0.02%
2024/03/21	0	0.00	20	67.90	67.80	-20	4,792	-0.42%
2024/03/20	1	68.40	0	0.00	67.70	1	4,949	0.02%
2024/03/19	0	68.60	0	0.00	68.30	0	4,983	0.00%
2024/03/18	22	69.21	0	0.00	69.50	22	5,136	0.43%
2024/03/15	3	69.57	1	69.30	68.50	2	5,158	0.04%
2024/03/14	1.7	69.81	0	0.00	69.80	1.7	5,161	0.03%
2024/03/13	1	71.70	3	70.33	69.70	-2	5,145	-0.04%
2024/03/12	2	72.50	2	71.30	71.90	0	5,096	0.00%
2024/03/07	1	69.50	2.4	68.95	68.90	-1.4	4,864	-0.03%
2024/03/06	0	0.00	0.7	70.60	70.10	-0.7	4,820	-0.01%
2024/03/05	0	0.00	21	70.71	70.40	-21	4,945	-0.42%
2024/03/01	3	71.37	10	71.17	70.70	-7	4,936	-0.14%
2024/02/29	1	70.70	0	0.00	70.70	1	4,946	0.02%
2024/02/27	4	70.40	3	69.50	69.40	1	4,902	0.02%
2024/02/26	8	70.60	0	0.00	70.60	8	4,906	0.16%
2024/02/22	0	0.00	0.2	71.00	70.90	-0.2	5,036	0.00%
2024/02/21	2	71.05	0	0.00	70.80	2	5,195	0.04%
2024/02/20	0	0.00	1	71.10	70.90	-1	5,293	-0.02%
2024/02/19	1	71.90	31.3	71.90	72.20	-30.3	5,303	-0.57%
2024/02/16	0	0.00	30	70.00	69.90	-30	5,334	-0.56%
2024/02/05	31	68.50	0	0.00	69.30	31	5,354	0.58%
2024/02/02	10	69.35	0	0.00	69.10	10	5,451	0.18%
2024/02/01	8	70.33	6	70.45	70.70	2	5,480	0.04%
2024/01/31	0	0.00	1.1	69.77	69.50	-1.1	5,501	-0.02%
2024/01/29	5	70.30	6	69.90	69.80	-1	5,541	-0.02%
2024/01/24	0	0.00	1	70.30	70.80	-1	5,723	-0.02%
2024/01/23	1	68.90	4.4	69.12	69.60	-3.4	5,865	-0.06%
2024/01/22	2	68.60	10	68.90	68.60	-8	5,904	-0.14%
2024/01/18	2	67.45	0	0.00	68.50	2	6,091	0.03%
2024/01/17	1.1	69.11	0	0.00	67.70	1.1	6,163	0.02%
2024/01/16	0.3	70.43	0	0.00	69.80	0.3	6,113	0.00%
2024/01/15	2	71.10	0	0.00	70.90	2	6,215	0.03%
2024/01/12	0	0.00	1	71.40	70.70	-1	6,435	-0.02%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	6	69.92	10	70.10	70.20	-4	6,941	-0.06%
2024/01/09	1	72.10	0	0.00	70.90	1	7,154	0.01%
2024/01/05	2	72.40	0	0.00	72.40	2	8,913	0.02%
2024/01/03	0.5	73.70	0	0.00	73.10	0.5	9,285	0.01%
2024/01/02	0.5	75.10	34	74.35	74.80	-33.5	9,265	-0.36%
2023/12/29	5	74.94	24.1	75.20	74.80	-19.1	9,295	-0.20%
2023/12/28	30.8	74.50	0.1	73.40	74.60	30.8	9,415	0.33%
2023/12/27	0	0.00	2	73.10	73.30	-2	9,442	-0.02%
2023/12/26	0	0.00	1	72.80	72.70	-1	9,545	-0.01%
2023/12/25	2.1	72.70	2	72.85	72.80	0.1	9,755	0.00%
2023/12/22	12	72.38	1	74.20	72.20	11	9,944	0.11%
2023/12/21	0.1	73.70	1	73.00	72.70	-1	9,849	-0.01%
2023/12/20	0	0.00	1	74.20	74.10	-1	9,898	-0.01%
2023/12/19	1	74.20	0	0.00	74.00	1	9,935	0.01%
2023/12/18	23.2	74.56	19	74.66	74.40	4.2	9,995	0.04%
2023/12/15	22	76.14	0	0.00	75.50	22	10,188	0.22%
2023/12/14	12	76.95	41	76.89	77.30	-29	10,213	-0.28%
2023/12/13	26	76.12	1.3	77.05	76.00	24.7	10,171	0.24%
2023/12/12	0.2	78.00	0	0.00	77.80	0.2	10,053	0.00%
2023/12/11	0	0.00	10	78.03	78.00	-10	10,108	-0.10%
2023/12/07	1	77.60	0	0.00	77.60	1	10,186	0.01%
2023/12/06	0	0.00	11.5	77.97	77.80	-11.5	10,240	-0.11%
2023/12/05	15	76.90	3.8	76.77	77.00	11.2	10,270	0.11%
2023/12/04	1.1	76.61	0	0.00	76.50	1.1	10,336	0.01%
2023/12/01	0	0.00	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	15	76.63	2	76.80	76.90	13	10,662	0.12%
2023/11/29	0	0.00	3	78.10	77.90	-3	11,171	-0.03%
2023/11/28	0	0.00	22	78.30	78.40	-22	11,565	-0.19%
2023/11/27	5.5	77.48	0	0.00	77.10	5.5	11,759	0.05%
2023/11/24	0.3	78.60	21	78.57	78.50	-20.8	12,164	-0.17%
2023/11/22	25.5	77.63	0	0.00	77.70	25.5	12,453	0.20%
2023/11/21	26	78.60	27	79.00	79.00	-1	12,370	-0.01%
2023/11/20	9.6	79.03	3	78.10	78.00	6.6	12,279	0.05%
2023/11/17	15	79.50	16	79.95	80.20	-1	12,116	-0.01%
2023/11/16	0	0.00	0.1	78.80	79.10	-0.1	12,025	0.00%
2023/11/15	10	79.10	3	79.17	78.50	7	11,968	0.06%
2023/11/13	3.1	77.89	2	77.60	77.60	1.1	11,869	0.01%
2023/11/10	3.1	77.41	0	0.00	77.10	3.1	11,883	0.03%
2023/11/09	0	0.00	1	79.10	79.20	-1	11,857	-0.01%
2023/11/08	1	79.40	0	0.00	78.60	1	12,001	0.01%
2023/11/07	0.2	78.30	2.1	79.23	79.10	-1.9	12,008	-0.02%
2023/11/06	0	0.00	12	79.00	78.80	-12	12,036	-0.10%
2023/11/03	5	78.20	2	78.30	78.20	3	12,143	0.02%
2023/11/02	5	76.44	6	77.28	77.40	-1	12,086	-0.01%
2023/11/01	3	74.57	5	75.00	75.00	-2	12,009	-0.02%
2023/10/31	0.1	77.20	1	74.00	74.10	-1	11,946	-0.01%
2023/10/30	6.3	77.10	8	77.03	76.90	-1.7	11,861	-0.01%
2023/10/27	3.3	77.62	2	77.65	77.30	1.3	11,890	0.01%
2023/10/26	6.9	79.34	0	0.00	78.20	6.9	11,957	0.06%
2023/10/25	1	80.40	4	80.45	80.10	-3	11,962	-0.03%
2023/10/24	3.2	78.63	4	78.52	79.00	-0.8	12,043	-0.01%
2023/10/23	5	77.88	0	0.00	77.80	5	12,066	0.04%
2023/10/20	10	79.33	3	79.70	79.10	7	12,142	0.06%
2023/10/19	7	80.40	3	80.30	81.40	4	12,052	0.03%
2023/10/18	17.2	81.73	14	81.61	80.10	3.2	12,069	0.03%
2023/10/17	27.3	83.01	21	81.84	81.10	6.3	11,808	0.05%
2023/10/16	33.2	86.31	17	84.48	83.00	16.2	11,705	0.14%
2023/10/13	24.2	86.65	31.6	87.81	85.10	-7.4	11,340	-0.07%
2023/10/12	12.5	80.38	14	81.16	84.00	-1.5	10,331	-0.01%
2023/10/11	0	0.00	10	78.42	78.80	-10	10,484	-0.10%
2023/10/06	0	0.00	3	79.50	78.90	-3	10,709	-0.03%
2023/10/05	5.2	78.62	0	0.00	78.40	5.2	10,747	0.05%
2023/10/04	6	78.47	0	0.00	78.40	6	10,777	0.06%
2023/10/03	2	81.40	0	0.00	80.50	2	10,670	0.02%
2023/10/02	4	82.53	25	81.90	82.00	-21	10,679	-0.20%
2023/09/28	3.2	85.94	3	85.30	83.00	0.2	10,776	0.00%
2023/09/27	6	85.25	8	85.54	86.00	-2	10,746	-0.02%
2023/09/26	6	84.28	25	83.88	83.70	-19	10,621	-0.18%
2023/09/25	8	84.50	6.3	84.75	84.30	1.7	10,678	0.02%
2023/09/22	1	81.60	0	0.00	82.50	1	10,638	0.01%
2023/09/21	0	0.00	1	81.80	80.60	-1	10,613	-0.01%
2023/09/20	10.4	83.64	3	84.67	82.20	7.4	10,624	0.07%
2023/09/19	3	84.90	6	84.80	84.60	-3	10,450	-0.03%
2023/09/15	1	82.80	0	0.00	82.90	1	10,380	0.01%
2023/09/14	0	0.00	1	84.20	83.80	-1	10,412	-0.01%
2023/09/13	0	0.00	1	83.50	83.90	-1	10,425	-0.01%
2023/09/12	20	81.50	20	81.30	81.30	0	10,631	0.00%
2023/09/08	2	83.10	0	0.00	82.60	2	10,628	0.02%
2023/09/07	1	84.50	1	84.20	84.50	0	10,632	0.00%
2023/09/06	4	83.75	3	83.70	83.20	1	10,618	0.01%
2023/09/05	34	85.12	1.3	85.05	85.20	32.7	10,593	0.31%
2023/09/04	56	86.16	38	86.27	85.70	18	10,510	0.17%
2023/09/01	26.4	84.04	103	85.32	85.30	-76.6	9,982	-0.77%	大賣/
2023/08/31	5	83.68	9	83.87	83.40	-4	9,779	-0.04%
2023/08/30	3	81.83	16.1	82.25	83.70	-13.1	9,882	-0.13%
2023/08/29	10.1	78.90	3	79.03	79.80	7.1	9,712	0.07%
2023/08/28	7	77.86	10.2	76.83	75.70	-3.2	10,084	-0.03%
2023/08/25	0.1	75.20	31.6	75.43	75.00	-31.5	10,409	-0.30%
2023/08/24	4.5	74.68	3	74.60	74.50	1.5	11,432	0.01%
2023/08/23	0.1	74.90	0	0.00	74.70	0.1	11,529	0.00%
2023/08/22	1	75.00	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0.1	75.00	4	75.20	75.40	-3.9	11,977	-0.03%
2023/08/18	4.1	75.01	4	75.75	74.70	0.1	12,263	0.00%
2023/08/17	33	75.23	0	75.50	75.60	33	12,610	0.26%
2023/08/15	3.1	74.01	3	74.60	74.30	0.1	13,037	0.00%
2023/08/14	64.1	74.93	54	73.65	73.40	10.1	13,253	0.08%
2023/08/11	11	77.61	1	78.30	77.50	10	13,487	0.07%
2023/08/10	4	78.38	0	0.00	77.90	4	13,636	0.03%
2023/08/09	1	80.60	1	79.70	79.20	0	13,659	0.00%
2023/08/08	72	79.72	50	79.60	79.70	22	13,666	0.16%
2023/08/07	22	80.25	50	80.60	80.50	-28	13,852	-0.20%
2023/08/04	0	0.00	1	80.70	80.70	-1	13,957	-0.01%
2023/08/02	4	80.38	121	80.02	80.10	-117	13,997	-0.84%	大賣/鉅額交易
2023/08/01	2	81.50	0	0.00	81.00	2	13,969	0.01%
2023/07/31	0	0.00	161	82.37	82.00	-161	13,957	-1.15%	大賣/鉅額交易
2023/07/28	81	80.88	30	81.00	81.60	51	13,918	0.37%
2023/07/27	5	79.36	4	81.00	81.00	1	13,982	0.01%
2023/07/26	31	78.80	30	77.90	77.70	1	13,895	0.01%
2023/07/25	7	79.47	10	79.40	79.80	-3	13,936	-0.02%
2023/07/24	2.2	76.89	0	0.00	76.20	2.2	13,873	0.02%
2023/07/21	3	77.60	40	78.05	77.40	-37	13,893	-0.27%
2023/07/20	3	79.17	0	0.00	78.20	3	14,010	0.02%
2023/07/19	19	79.86	3	79.73	79.00	16	13,983	0.11%
2023/07/18	9	82.16	0	0.00	80.20	9	14,165	0.06%
2023/07/14	10	86.07	19	86.22	85.50	-9	15,027	-0.06%
2023/07/13	9.5	82.92	15.2	82.96	84.00	-5.7	15,484	-0.04%
2023/07/12	1.6	80.83	1	80.70	80.20	0.6	15,701	0.00%
2023/07/11	32	80.58	0.1	80.60	80.00	31.9	16,083	0.20%
2023/07/10	0.2	82.00	0	0.00	81.30	0.2	16,401	0.00%
2023/07/07	30	82.80	2	82.55	82.30	28	16,394	0.17%
2023/07/06	2.2	83.86	6	83.93	83.50	-3.8	16,360	-0.02%
2023/07/05	2	82.52	3	81.93	81.80	-1	16,184	-0.01%
2023/07/04	14	82.70	39	82.83	82.40	-25	16,023	-0.16%
2023/07/03	30	82.03	3	82.23	81.80	27	16,017	0.17%
2023/06/30	36.1	81.95	2	82.50	82.60	34.1	15,975	0.21%
2023/06/29	5	81.20	5	81.00	80.50	0	15,906	0.00%
2023/06/27	40	80.50	1	81.40	79.40	39	15,857	0.25%
2023/06/26	2	82.39	0	0.00	82.00	2	15,917	0.01%
2023/06/21	0.3	82.80	0	0.00	82.00	0.3	16,007	0.00%
2023/06/20	2	83.80	0	0.00	83.10	2	16,009	0.01%
2023/06/19	1	83.90	0	0.00	83.40	1	16,067	0.01%
2023/06/16	28.1	86.32	12	84.45	83.70	16.1	16,268	0.10%
2023/06/15	0	0.00	1	87.11	87.70	-1	16,050	-0.01%
2023/06/14	11	87.84	0	0.00	87.40	11	16,092	0.07%
2023/06/13	2	87.40	1	88.00	87.10	1	16,261	0.01%
2023/06/09	0.3	88.00	0	0.00	87.80	0.3	16,587	0.00%
2023/06/08	53.2	88.34	12	88.88	87.10	41.2	16,894	0.24%
2023/06/07	5	89.68	2	89.90	89.70	3	17,277	0.02%
2023/06/06	2	89.40	1	88.90	88.50	1	17,427	0.01%
2023/06/05	79	92.55	64	91.32	90.60	15	17,463	0.09%
2023/06/02	67	90.62	23.1	90.92	90.60	43.9	17,273	0.25%
2023/06/01	10.3	91.62	19	91.62	89.60	-8.7	17,110	-0.05%
2023/05/31	24.4	85.83	17	86.54	87.60	7.4	16,730	0.04%
2023/05/30	67.5	86.71	23	86.77	86.60	44.5	16,779	0.27%
2023/05/29	60	82.87	61	83.30	82.80	-1	16,189	-0.01%
2023/05/26	10	82.74	1	82.70	82.20	9	16,720	0.05%
2023/05/25	23	83.85	5	84.84	83.40	18	16,790	0.11%
2023/05/24	9	83.64	1	83.90	85.30	8	16,784	0.05%
2023/05/23	43	84.15	3	84.57	83.70	40	16,779	0.24%
2023/05/22	1	82.40	9	82.73	84.20	-8	16,625	-0.05%
2023/05/19	90	80.93	110.4	80.47	80.40	-20.4	16,605	-0.12%	大賣/
2023/05/18	57.4	81.33	53.2	81.80	81.80	4.2	17,232	0.02%
2023/05/17	6.2	81.15	4	81.15	81.10	2.2	17,202	0.01%
2023/05/16	2	79.20	0	0.00	79.60	2	16,929	0.01%
2023/05/12	33	76.64	31	75.90	78.30	2	17,522	0.01%
2023/05/11	33	76.64	31	75.90	75.90	2	17,605	0.01%
2023/05/10	0	0.00	3	78.53	79.10	-3	17,858	-0.02%
2023/05/09	20	77.80	20	77.21	77.10	0	18,040	0.00%
2023/05/08	16	77.79	16	78.16	78.10	0	18,373	0.00%
2023/05/05	1	78.10	1	77.40	77.40	0	19,117	0.00%
2023/05/04	6	77.00	2	77.35	77.80	4	20,127	0.02%
2023/05/03	5.2	77.78	1	78.90	77.60	4.2	20,629	0.02%
2023/05/02	0	0.00	1	80.70	80.00	-1	21,995	0.00%
2023/04/28	15	80.87	14	81.42	80.60	1	22,329	0.00%
2023/04/27	1	81.20	2	80.70	80.50	-1	22,911	0.00%
2023/04/26	27	79.39	5	79.60	79.80	22	23,222	0.09%
2023/04/25	92	79.67	93	78.68	78.50	-1	23,224	0.00%
2023/04/24	91	80.30	90	80.03	80.90	1	23,268	0.00%
2023/04/21	70	79.72	69	80.54	80.30	1	23,333	0.00%
2023/04/20	120	81.44	124	82.05	82.00	-4	23,300	-0.02%	大買/大賣/
2023/04/19	62	84.22	70	83.64	83.20	-8	23,430	-0.03%
2023/04/18	40	83.02	56	84.58	85.70	-16	23,376	-0.07%
2023/04/17	71	80.82	72.1	81.54	81.80	-1.1	22,746	0.00%
2023/04/14	80	78.44	82.1	78.95	79.10	-2.1	22,664	-0.01%
2023/04/13	20.1	77.86	26.1	77.98	77.60	-6	22,469	-0.03%
2023/04/12	1	75.40	3	75.73	75.60	-2	22,228	-0.01%
2023/04/11	3	74.60	2	75.85	74.70	1	22,378	0.00%
2023/04/10	1	74.60	0	0.00	74.80	1	22,442	0.00%
2023/04/07	2	74.00	1	74.30	74.30	1	22,682	0.00%
2023/04/06	2.1	73.11	3	73.87	73.70	-0.9	22,946	0.00%
2023/03/31	1	75.10	1	76.80	75.20	0	23,097	0.00%
2023/03/30	16	76.88	0	0.00	76.50	16	23,290	0.07%
2023/03/29	2	75.50	0	0.00	75.60	2	23,597	0.01%
2023/03/28	6	75.00	4	74.65	74.50	2	24,135	0.01%
2023/03/27	3	76.50	1	75.80	75.50	2	24,251	0.01%
2023/03/24	0	0.00	4	78.65	78.80	-4	24,380	-0.02%
2023/03/22	4	77.03	2	78.00	76.40	2	25,520	0.01%
2023/03/21	1	78.00	6	78.05	77.30	-5	25,958	-0.02%
2023/03/20	1	75.80	1	76.00	75.80	0	26,583	0.00%
2023/03/17	0	0.00	2	75.10	75.70	-2	26,757	-0.01%
2023/03/16	7.1	75.44	2	73.85	73.90	5.1	27,143	0.02%
2023/03/15	79	76.94	79	76.03	75.90	0	27,463	0.00%
2023/03/14	47.2	75.40	26	75.03	75.50	21.2	27,639	0.08%
2023/03/13	3	75.77	81	72.46	76.00	-78	27,805	-0.28%
2023/03/10	10	73.12	2	73.35	72.40	8	28,035	0.03%
2023/03/09	15	76.76	6	77.15	76.00	9	28,440	0.03%
2023/03/08	6	77.60	4	77.48	77.60	2	29,589	0.01%
2023/03/07	8	79.45	7	79.34	79.20	1	31,679	0.00%
2023/03/06	1.2	78.95	2	79.00	79.00	-0.8	32,545	0.00%
2023/03/03	12	78.78	15	78.25	78.10	-3	33,580	-0.01%
2023/03/02	11.1	78.98	8	79.05	78.80	3.1	33,809	0.01%
2023/03/01	6	82.58	2	83.30	81.60	4	34,331	0.01%
2023/02/24	17	82.35	20	81.45	81.30	-3	34,926	-0.01%
2023/02/23	17	78.43	27	79.87	80.00	-10	35,006	-0.03%
2023/02/22	66	77.93	56	78.10	78.10	10	35,078	0.03%
2023/02/21	48	81.12	19	81.58	80.90	29	35,210	0.08%
2023/02/20	4	80.33	4	80.20	80.60	0	35,453	0.00%
2023/02/17	4	81.18	33	80.12	80.00	-29	36,109	-0.08%
2023/02/16	7	81.77	19.1	81.64	81.50	-12	36,232	-0.03%
2023/02/15	13.1	78.63	4	78.90	77.90	9.1	35,580	0.03%
2023/02/14	2	77.10	0	0.00	77.20	2	35,384	0.01%
2023/02/13	8	77.65	0	0.00	77.50	8	35,365	0.02%
2023/02/10	18	78.99	17	79.21	79.00	1	35,162	0.00%
2023/02/09	17	77.04	1	77.60	76.90	16	34,580	0.05%
2023/02/08	55	76.67	43	76.45	77.80	12	34,426	0.03%
2023/02/07	4	77.95	2	78.10	77.80	2	34,045	0.01%
2023/02/06	8.1	77.97	8	78.21	77.50	0.1	33,809	0.00%
2023/02/03	54.2	80.25	29	78.78	78.10	25.2	33,486	0.08%
2023/02/02	142	81.73	126	80.77	79.50	16	32,779	0.05%	大買/大賣/
2023/02/01	74	83.44	66.5	83.77	84.50	7.5	31,891	0.02%
2023/01/31	19	80.64	26.1	79.70	82.90	-7.1	31,435	-0.02%
2023/01/30	0	0.00	4.4	76.04	78.10	-4.4	30,031	-0.01%
2023/01/17	16	70.48	33	70.15	71.00	-17	29,893	-0.06%
2023/01/16	11	68.64	43	68.60	69.20	-32	29,626	-0.11%
2023/01/13	7.2	66.80	7	66.70	66.80	0.2	29,718	0.00%
2023/01/12	37.1	65.85	36	66.28	66.20	1.1	29,684	0.00%
2023/01/11	10	66.56	6	67.60	66.50	4	29,471	0.01%
2023/01/10	16	67.53	13	68.02	67.20	3	29,388	0.01%
2023/01/09	13	68.30	19	68.10	68.20	-6	29,198	-0.02%
2023/01/06	12	65.78	17	66.61	66.20	-5	28,481	-0.02%
2023/01/05	3	65.87	7	65.84	65.70	-4	27,989	-0.01%
2023/01/04	5	64.08	8	65.75	65.70	-3	27,698	-0.01%
2023/01/03	10	63.14	37	63.07	63.20	-27	27,350	-0.10%
2022/12/30	4	62.03	28	62.00	62.00	-24	27,175	-0.09%
2022/12/29	4	60.75	5	61.24	61.40	-1	27,061	0.00%
2022/12/28	0	0.00	2	61.90	61.60	-2	26,892	-0.01%
2022/12/27	5	61.80	3	61.90	61.90	2	26,747	0.01%
2022/12/26	9	59.53	7	60.90	61.10	2	26,468	0.01%
2022/12/23	2	58.60	2	59.40	59.10	0	26,197	0.00%
2022/12/22	4	60.60	2	59.70	59.70	2	25,954	0.01%
2022/12/21	65	61.55	60	60.08	60.00	5	25,720	0.02%
2022/12/20	39	62.28	21	62.41	61.40	18	25,370	0.07%
2022/12/19	44	64.74	3	64.40	64.20	41	24,857	0.16%
2022/12/16	26	64.41	66	64.05	64.10	-40	24,654	-0.16%
2022/12/15	50.1	67.27	48	67.47	66.50	2.1	24,382	0.01%
2022/12/14	47	67.22	39	67.34	66.80	8	23,822	0.03%
2022/12/13	23	65.30	15	65.73	65.00	8	23,062	0.03%
2022/12/12	12	64.99	91	65.65	66.60	-79	22,467	-0.35%
2022/12/09	34	62.94	29	62.28	62.30	5	21,593	0.02%
2022/12/08	32	62.92	16	62.96	63.00	16	21,338	0.08%
2022/12/07	36	63.72	12	63.58	63.40	24	20,901	0.11%
2022/12/06	66	64.68	68	65.23	64.90	-2	20,373	-0.01%
2022/12/05	42	66.71	3	66.97	66.90	39	19,893	0.20%
2022/12/02	11	67.26	60	67.97	66.70	-49	19,576	-0.25%
2022/12/01	24	67.29	125	67.44	67.90	-101	18,949	-0.53%	大賣/鉅額交易
2022/11/30	66	64.67	24	65.13	65.20	42	18,126	0.23%
2022/11/29	261	66.23	268.3	65.07	63.70	-7.3	16,812	-0.04%	大買/大賣/
2022/11/28	122	61.82	82.7	61.40	64.80	39.3	14,714	0.27%	大買/
2022/11/25	85	59.24	48.3	60.24	60.60	36.7	14,089	0.26%
2022/11/24	4	57.10	65	57.12	57.70	-61	12,958	-0.47%
2022/11/23	13	56.64	12	56.88	57.10	1	12,521	0.01%
2022/11/22	73	54.51	13	54.79	54.90	60	11,541	0.52%
2022/11/21	5.3	52.97	40	51.97	54.10	-34.7	10,587	-0.33%
2022/11/18	77	49.00	10	49.00	49.20	67	9,933	0.67%
2022/11/17	11	50.81	11	51.18	50.20	0	9,704	0.00%
2022/11/16	2	50.50	14	50.07	50.90	-12	9,257	-0.13%
2022/11/15	9	50.04	12	49.85	51.10	-3	8,791	-0.03%
2022/11/14	20	48.70	16	48.39	49.50	4	7,961	0.05%
2022/11/10	2	44.40	4	44.59	44.40	-2	7,462	-0.03%
2022/11/09	6	45.11	0	0.00	44.80	6	7,416	0.08%
2022/11/08	2	45.68	5	45.70	45.35	-3	7,303	-0.04%
2022/11/07	3	45.60	2	45.55	45.75	1	7,330	0.01%
2022/11/04	1	44.78	0	0.00	45.05	1	7,310	0.01%
2022/11/03	13	44.41	4.1	44.38	44.45	8.9	7,270	0.12%
2022/11/02	3	45.52	3	45.20	45.20	0	7,337	0.00%
2022/11/01	5	45.48	5	45.66	45.60	0	7,586	0.00%
2022/10/31	8	46.01	6	45.60	45.60	2	7,566	0.03%
2022/10/28	6	45.97	5	46.15	45.75	1	7,556	0.01%
2022/10/27	5	45.90	11.1	45.17	46.55	-6.1	7,447	-0.08%
2022/10/26	15	44.81	16	44.54	44.40	-1	7,331	-0.01%
2022/10/25	31	44.28	28	45.23	44.30	3	7,207	0.04%
2022/10/24	22.2	45.97	9	45.86	46.00	13.2	6,936	0.19%
2022/10/21	14	44.53	7	44.89	45.05	7	6,516	0.11%
2022/10/20	1	41.10	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	0.00	0	43.25	43.00	0	5,965	0.00%
2022/10/18	0	42.70	3	43.15	42.80	-3	6,023	-0.05%
2022/10/17	1	43.65	1	43.00	43.45	0	6,156	0.00%
2022/10/14	3	42.17	0	0.00	42.80	3	6,177	0.05%
2022/10/13	0	0.00	12	41.61	41.05	-12	6,136	-0.20%
2022/10/06	0.2	41.40	0	0.00	41.25	0.2	6,295	0.00%
2022/10/03	0.2	40.82	0	0.00	40.75	0.2	7,032	0.00%
2022/09/30	0	0.00	1	40.75	41.05	-1	7,162	-0.01%
2022/09/29	0.1	41.80	0	0.00	41.55	0.1	7,232	0.00%
2022/09/28	0.1	41.95	1	41.35	41.20	-0.9	7,355	-0.01%
2022/09/27	0	0.00	2	42.45	42.65	-2	7,378	-0.03%
2022/09/26	5.2	42.37	0	0.00	41.85	5.2	7,436	0.07%
2022/09/23	0	0.00	0.1	42.90	42.85	-0.1	7,635	0.00%
2022/09/22	2	42.30	0	0.00	43.45	2	7,823	0.03%
2022/09/14	0.2	41.95	0	0.00	42.20	0.2	9,969	0.00%
2022/09/13	0	0.00	1	42.15	42.15	-1	10,474	-0.01%
2022/09/12	10	42.50	0	0.00	42.30	10	10,661	0.09%
2022/09/07	0.2	41.80	0	0.00	41.85	0.2	11,040	0.00%
2022/09/05	0	0.00	2	43.90	43.40	-2	11,033	-0.02%
2022/09/02	0	0.00	6	42.64	43.85	-6	11,015	-0.05%
2022/09/01	5	42.89	3	43.13	43.20	2	10,804	0.02%
2022/08/31	1	41.30	13	40.79	41.25	-12	10,484	-0.11%
2022/08/30	1	40.65	0	0.00	40.60	1	10,489	0.01%
2022/08/26	1	41.00	0	0.00	41.00	1	10,537	0.01%
2022/08/25	10.2	40.00	0	0.00	39.85	10.2	10,558	0.10%
2022/08/24	2	40.75	0	0.00	40.70	2	10,758	0.02%
2022/08/22	4.6	40.91	0	0.00	40.85	4.6	10,847	0.04%
2022/08/19	2	41.48	0	0.00	41.30	2	10,809	0.02%
2022/08/18	0.5	41.85	0	0.00	41.50	0.5	10,867	0.00%
2022/08/17	1	42.20	0	0.00	41.95	1	10,930	0.01%
2022/08/16	0	0.00	12	42.15	42.40	-12	10,886	-0.11%
2022/08/15	2	42.55	0	0.00	42.55	2	10,870	0.02%
2022/08/12	0	0.00	5	42.25	42.40	-5	10,881	-0.05%
2022/08/11	0	0.00	6	41.87	41.80	-6	10,866	-0.06%
2022/08/09	17	41.99	16.1	41.49	42.20	0.9	10,889	0.01%
2022/08/08	22.2	39.86	3	41.25	41.45	19.2	10,907	0.18%
2022/08/05	0	0.00	1	44.15	43.80	-1	10,664	-0.01%
2022/08/04	2	43.25	0	0.00	43.25	2	10,610	0.02%
2022/08/03	2	44.06	0	0.00	44.05	2	10,503	0.02%
2022/08/02	0.1	44.95	0.5	45.10	45.10	-0.4	10,414	0.00%
2022/08/01	2	45.30	0.5	45.60	45.55	1.5	10,361	0.01%
2022/07/29	1	45.80	3	45.40	45.75	-2	10,334	-0.02%
2022/07/27	1	46.20	0	0.00	46.20	1	10,234	0.01%
2022/07/26	3	45.55	1	45.35	45.55	2	10,166	0.02%
2022/07/25	5	45.58	1	45.20	45.80	4	10,061	0.04%
2022/07/21	0	0.00	1	46.25	46.95	-1	9,614	-0.01%
2022/07/20	1	47.55	0	0.00	47.50	1	9,444	0.01%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/15	1	47.85	0	0.00	48.00	1	9,207	0.01%
2022/07/14	3	49.28	1	48.80	49.00	2	9,075	0.02%
2022/07/13	5	49.25	7	49.35	49.00	-2	8,896	-0.02%
2022/07/12	4	46.65	4	45.15	46.90	0	8,479	0.00%
2022/07/11	1	46.50	2	46.53	46.10	-1	8,246	-0.01%
2022/07/08	2	44.73	5	44.76	44.70	-3	8,045	-0.04%
2022/07/07	2	43.73	1	43.80	43.70	1	7,907	0.01%
2022/07/06	3	43.28	2	42.70	42.50	1	7,786	0.01%
2022/07/05	3	44.23	0	0.00	44.50	3	7,651	0.04%
2022/07/04	0	0.00	3	45.00	44.40	-3	7,573	-0.04%
2022/07/01	4	45.14	6	45.25	44.40	-2	7,468	-0.03%
2022/06/30	3	47.10	1	46.65	47.20	2	7,202	0.03%
2022/06/29	4	47.63	6	47.78	47.50	-2	6,978	-0.03%
2022/06/28	3	49.40	5	48.62	48.35	-2	6,707	-0.03%
2022/06/27	43	49.95	32	49.76	50.20	11	6,443	0.17%
2022/06/24	3	49.95	4	50.23	50.00	-1	6,089	-0.02%
2022/06/23	13	50.47	3.1	50.54	50.50	9.9	5,800	0.17%
2022/06/22	10	49.33	7	49.46	49.10	3	4,986	0.06%
2022/06/21	6	49.28	14	48.90	49.75	-8	4,553	-0.18%
2022/06/20	3	44.30	0	0.00	45.30	3	3,987	0.08%
2022/06/17	0	0.00	1	46.75	46.10	-1	3,770	-0.03%
2022/06/16	0	0.00	4	46.23	45.80	-4	3,557	-0.11%
2022/06/14	3	44.58	1	44.80	44.80	2	3,285	0.06%
2022/06/09	0	0.00	1	45.25	45.20	-1	3,089	-0.03%
2022/06/06	1	44.70	0	0.00	44.70	1	3,007	0.03%
2022/06/02	0	0.00	1	45.35	45.15	-1	3,005	-0.03%
2022/06/01	1	45.60	50	45.53	45.80	-49	2,937	-1.67%
2022/05/31	0	0.00	1.6	43.92	44.45	-1.6	2,668	-0.06%
2022/05/30	0	0.00	1	43.65	43.70	-1	2,530	-0.04%
2022/05/26	1	43.25	1	43.25	43.15	0	2,442	0.00%
2022/05/25	0	0.00	1.1	42.44	43.15	-1.1	2,352	-0.04%
2022/05/24	0	0.00	1	41.95	42.15	-1	2,309	-0.04%
2022/05/20	0	0.00	1.6	42.04	41.95	-1.6	2,280	-0.07%
2022/05/18	0.1	41.90	0	0.00	42.05	0.1	2,204	0.00%
2022/05/16	0	0.00	3	41.77	42.00	-3	2,128	-0.14%
2022/05/13	0	0.00	1	40.45	40.10	-1	1,945	-0.05%
2022/05/10	0	0.00	0.3	38.60	38.65	-0.3	1,859	-0.02%
2022/05/06	0	39.75	0	0.00	39.55	0	1,836	0.00%
2022/05/05	0	0.00	1	40.40	40.05	-1	1,837	-0.05%
2022/05/03	10	39.75	0	0.00	39.65	10	1,885	0.53%
2022/04/29	2	40.00	0	0.00	39.60	2	1,908	0.10%
2022/04/28	21	39.60	1	39.65	39.60	20	1,960	1.02%
2022/04/27	21	39.44	1	39.35	39.60	20	1,972	1.01%
2022/04/26	0	39.80	0	0.00	40.15	0	2,049	0.00%
2022/04/22	20	40.90	1.6	41.15	41.20	18.4	2,099	0.87%
2022/04/20	1	41.00	1	40.75	40.95	0	2,209	0.00%
2022/04/15	1	40.60	0	0.00	40.55	1	2,267	0.04%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/12	0	39.00	0	0.00	39.10	0	2,472	0.00%
2022/04/11	1	39.80	0	0.00	39.10	1	2,555	0.04%
2022/03/23	20	40.45	1	40.75	40.70	19	2,976	0.64%
2022/03/22	1	40.10	0	0.00	40.30	1	2,996	0.03%
2022/03/17	2	39.60	2	39.55	39.60	0	3,024	0.00%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/11	0.1	39.20	1	39.45	39.05	-1	3,025	-0.03%
2022/03/10	0	0.00	1	40.30	40.30	-1	2,959	-0.03%
2022/03/08	1	39.50	2	39.45	38.90	-1	2,973	-0.03%
2022/03/07	0.1	39.90	1	39.90	39.70	-1	2,936	-0.03%
2022/03/02	0	41.10	0	0.00	41.25	0	3,053	0.00%
2022/03/01	1	41.35	0	0.00	41.35	1	3,084	0.03%
2022/02/25	1	40.90	1	40.85	40.85	0	3,128	0.00%
2022/02/24	1.2	41.27	0	0.00	40.70	1.2	3,250	0.04%
2022/02/22	0.1	41.70	0	0.00	41.75	0.1	3,515	0.00%
2022/02/17	0	0.00	2	42.20	42.25	-2	3,963	-0.05%
2022/02/14	1	41.10	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	41.90	2	41.85	41.80	-1	4,152	-0.02%
2022/02/09	0.1	41.73	0	0.00	42.00	0.1	4,231	0.00%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/25	0.1	40.90	0	0.00	40.80	0.1	4,417	0.00%
2022/01/21	2.2	41.48	0	0.00	41.35	2.2	4,537	0.05%
2022/01/20	1	42.00	2	42.20	42.00	-1	4,538	-0.02%
2022/01/19	1.1	41.85	0	0.00	41.80	1.1	4,576	0.02%
2022/01/18	0	0.00	2	42.90	42.75	-2	4,557	-0.04%
2022/01/17	0	0.00	1	43.10	43.10	-1	4,644	-0.02%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	3	43.52	4	43.51	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	44	42.65	42.60	-44	4,951	-0.89%
2022/01/11	1	42.70	1	42.95	42.75	0	5,175	0.00%
2022/01/10	1.3	43.41	6	43.04	43.30	-4.7	5,515	-0.09%
2022/01/07	11	43.69	21.4	43.72	43.60	-10.4	5,730	-0.18%
2022/01/05	8	43.54	42	43.41	43.55	-34	5,988	-0.57%
2022/01/04	38	43.13	1	43.05	43.25	37	6,131	0.60%
2022/01/03	1	43.00	21	42.99	42.85	-20	6,645	-0.30%
2021/12/29	1	41.95	0	0.00	42.05	1	6,916	0.01%
2021/12/28	0	0.00	1	42.00	41.85	-1	6,959	-0.01%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	1	41.70	0	0.00	42.30	1	7,180	0.01%
2021/12/21	1	41.80	0	0.00	41.80	1	7,547	0.01%
2021/12/17	0	0.00	47	41.75	41.85	-47	8,019	-0.59%
2021/12/14	4	41.10	0	0.00	41.10	4	9,503	0.04%
2021/12/10	8	41.43	0	0.00	41.35	8	10,132	0.08%
2021/12/09	37	41.70	38	42.07	41.70	-1	10,150	-0.01%
2021/12/08	1	41.65	0	0.00	41.70	1	10,165	0.01%
2021/12/06	2	41.15	2	41.60	41.55	0	10,137	0.00%
2021/12/02	37	41.34	3	41.30	41.30	34	10,165	0.33%
2021/12/01	0.1	41.25	0	0.00	41.55	0.1	10,150	0.00%
2021/11/30	0.2	41.58	1	41.50	41.00	-0.9	10,150	-0.01%
2021/11/29	11	41.28	0	0.00	41.10	11	10,145	0.11%
2021/11/26	3	41.75	0	0.00	41.60	3	10,092	0.03%
2021/11/25	2	42.50	0	0.00	42.40	2	10,021	0.02%
2021/11/24	1	42.90	3.1	42.69	42.80	-2.1	10,011	-0.02%
2021/11/23	70	43.70	6.4	43.32	43.15	63.6	9,994	0.64%
2021/11/22	10	44.02	1	44.30	44.05	9	9,908	0.09%
2021/11/19	6	43.93	3	44.05	43.30	3	9,740	0.03%
2021/11/18	0	0.00	3	43.22	43.10	-3	9,587	-0.03%
2021/11/16	3	42.75	15.1	43.29	43.35	-12.1	9,379	-0.13%
2021/11/15	1	41.95	0	0.00	41.90	1	9,147	0.01%
2021/11/12	0	0.00	6	41.72	41.85	-6	9,137	-0.07%
2021/11/11	6.1	41.30	0	0.00	40.80	6.1	9,095	0.07%
2021/11/10	0.1	41.70	0	0.00	41.55	0.1	9,033	0.00%
2021/11/08	5	41.80	0	0.00	41.50	5	8,969	0.06%
2021/11/04	0	41.60	0	0.00	41.50	0	8,966	0.00%
2021/11/03	1	41.40	3	41.40	41.40	-2	8,918	-0.02%
2021/11/02	0	0.00	17	41.69	41.50	-17	8,965	-0.19%
2021/11/01	21	41.16	20	41.61	41.35	1	8,871	0.01%
2021/10/29	23.1	41.24	1	41.10	41.10	22.1	8,813	0.25%
2021/10/26	2	42.38	1	42.55	42.40	1	8,666	0.01%
2021/10/25	2	42.85	5	42.50	42.70	-3	8,597	-0.03%
2021/10/22	9	42.54	0	0.00	42.20	9	8,522	0.11%
2021/10/21	12	42.43	19	42.85	43.10	-7	8,420	-0.08%
2021/10/20	8	41.60	17	42.16	41.40	-9	8,208	-0.11%
2021/10/19	6	42.24	17	42.40	41.90	-11	8,091	-0.14%
2021/10/18	4	44.06	9	43.67	42.15	-5	7,879	-0.06%
2021/10/15	12	43.54	14	43.76	44.25	-2	7,551	-0.03%
2021/10/14	40	43.34	15	43.27	42.95	25	7,346	0.34%
2021/10/13	8	42.63	0	0.00	43.65	8	7,244	0.11%
2021/10/12	5	43.42	2	42.85	42.70	3	7,081	0.04%
2021/10/08	19	44.43	29	44.18	44.20	-10	6,883	-0.15%
2021/10/07	16	42.59	1	43.00	43.05	15	6,326	0.24%
2021/10/06	1	42.55	5	41.15	42.15	-4	6,118	-0.07%
2021/10/05	5	40.02	0	0.00	40.30	5	5,905	0.08%
2021/10/01	2	41.65	2	40.50	40.25	0	5,782	0.00%
2021/09/30	11	42.33	1	42.50	42.70	10	5,642	0.18%
2021/09/29	1	41.90	3	42.25	42.00	-2	5,550	-0.04%
2021/09/28	3	42.45	3	42.70	42.80	0	5,453	0.00%
2021/09/27	4	44.73	16	43.65	43.10	-12	5,411	-0.22%
2021/09/24	52	43.75	59	43.81	44.00	-7	5,138	-0.14%
2021/09/23	12	44.13	10	43.52	43.80	2	4,989	0.04%
2021/09/22	17.1	44.12	6.5	43.95	43.70	10.6	4,756	0.22%
2021/09/17	22	43.37	20	43.03	43.95	2	4,291	0.05%
2021/09/16	29	41.06	17	41.21	41.15	12	3,610	0.33%
2021/09/15	10	39.96	7	39.98	40.30	3	3,399	0.09%
2021/09/14	0	0.00	0.2	37.95	38.25	-0.2	3,195	0.00%
2021/09/13	0	0.00	3	38.00	38.05	-3	3,189	-0.09%
2021/09/09	0	0.00	0.1	37.65	36.85	-0.1	3,326	0.00%
2021/09/08	1.1	37.12	0	0.00	36.90	1.1	3,339	0.03%
2021/09/07	3	37.63	0	0.00	37.50	3	3,374	0.09%
2021/09/06	0.2	37.75	0	0.00	37.50	0.2	3,386	0.01%
2021/08/27	0	0.00	2	37.95	38.00	-2	3,369	-0.06%
2021/08/26	2	37.60	0	0.00	37.45	2	3,367	0.06%
2021/08/25	1	37.15	1	37.25	37.30	0	3,369	0.00%
2021/08/20	2.1	36.36	0	0.00	36.35	2.1	3,439	0.06%
2021/08/18	0.1	36.80	0	0.00	37.55	0.1	3,469	0.00%
2021/08/17	2.1	37.14	0	0.00	37.00	2.1	3,480	0.06%
2021/08/16	1	38.10	0	0.00	37.80	1	3,481	0.03%
2021/08/13	0	0.00	2	38.65	38.50	-2	3,483	-0.06%
2021/08/10	3	39.47	0	0.00	39.40	3	3,646	0.08%
2021/08/09	0	0.00	0.2	40.50	40.35	-0.2	3,746	-0.01%
2021/08/05	3	40.25	3	40.15	40.10	0	3,965	0.00%
2021/08/02	0	0.00	0	40.30	40.30	0	4,323	0.00%
2021/07/30	0.1	39.90	0	0.00	39.90	0.1	4,420	0.00%
2021/07/29	0	0.00	3	40.00	40.25	-3	4,468	-0.07%
2021/07/27	0.1	40.65	0	0.00	40.40	0.1	4,794	0.00%
2021/07/23	0	0.00	8	41.15	41.00	-8	5,029	-0.16%
2021/07/21	2	40.10	1	39.85	40.00	1	5,135	0.02%
2021/07/20	8	41.10	0	0.00	40.60	8	5,149	0.16%
2021/07/19	5	41.72	0	0.00	41.35	5	5,206	0.10%
2021/07/16	0	0.00	1	42.60	42.50	-1	5,419	-0.02%
2021/07/15	4	41.58	8	41.94	41.75	-4	5,568	-0.07%
2021/07/14	3	41.57	0	0.00	41.15	3	5,798	0.05%
2021/07/09	0	0.00	1	42.20	41.95	-1	6,373	-0.02%
2021/07/06	0	0.00	1	42.70	42.70	-1	7,871	-0.01%
2021/07/05	1	43.15	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	2	42.98	43.00	-2	8,189	-0.02%
2021/07/01	0	0.00	2	42.55	42.15	-2	8,194	-0.02%
2021/06/29	0	0.00	0.1	42.30	42.30	-0.1	8,331	0.00%
2021/06/25	1	42.95	0	0.00	42.50	1	8,515	0.01%
2021/06/24	0	0.00	3	41.87	42.75	-3	8,614	-0.03%
2021/06/23	0	0.00	5	40.92	41.60	-5	8,997	-0.06%
2021/06/22	0	0.00	1	39.80	40.00	-1	9,683	-0.01%
2021/06/21	0	0.00	11	39.71	39.50	-11	10,778	-0.10%
2021/06/18	4	40.56	1	40.80	40.50	3	10,830	0.03%
2021/06/17	1	40.15	1	40.10	40.20	0	10,808	0.00%
2021/06/16	1	39.90	1	40.10	40.05	0	10,903	0.00%
2021/06/11	0.1	39.95	1	39.90	39.65	-0.9	11,273	-0.01%
2021/06/07	0	0.00	1.3	39.48	39.80	-1.3	11,473	-0.01%
2021/06/02	2	40.30	1	39.95	40.10	1	11,720	0.01%
2021/06/01	0	0.00	3	39.55	40.10	-3	11,728	-0.03%
2021/05/31	0	0.00	0.1	39.70	39.45	-0.1	11,793	0.00%
2021/05/27	1.1	38.83	0	0.00	38.80	1.1	11,868	0.01%
2021/05/26	1	39.25	0	0.00	39.80	1	11,895	0.01%
2021/05/25	4	39.86	2	40.00	39.55	2	12,015	0.02%
2021/05/20	0	0.00	0.1	38.85	38.60	-0.1	12,562	0.00%
2021/05/17	11	37.95	0	0.00	36.00	11	12,762	0.09%
2021/05/14	8.2	40.68	2	39.00	38.90	6.2	12,672	0.05%
2021/05/13	1.1	38.70	5.1	38.66	38.40	-4	12,556	-0.03%
2021/05/12	3.4	37.20	0	0.00	38.10	3.4	12,478	0.03%
2021/05/11	3.1	40.80	0	0.00	40.60	3.1	12,357	0.02%
2021/05/10	0	0.00	3	43.25	43.20	-3	12,322	-0.02%
2021/05/07	2	42.50	8.1	41.20	42.90	-6.1	12,358	-0.05%
2021/05/06	0	0.00	1	40.70	40.55	-1	12,440	-0.01%
2021/05/05	0.1	40.50	2	40.78	40.40	-1.9	12,720	-0.01%
2021/05/04	8	40.81	7	41.46	40.50	1	12,698	0.01%
2021/05/03	5	43.39	4	42.95	42.95	1	12,571	0.01%
2021/04/28	6	45.13	0	45.10	45.15	6	12,567	0.05%
2021/04/27	0	0.00	12	45.60	45.60	-12	12,645	-0.09%
2021/04/26	0	45.05	2	44.88	44.75	-2	12,694	-0.02%
2021/04/22	5	45.39	5	45.87	44.35	0	12,901	0.00%
2021/04/21	31	46.51	28.2	46.99	46.50	2.8	12,842	0.02%
2021/04/20	8	47.20	18.1	47.33	47.85	-10.1	12,734	-0.08%
2021/04/19	1.5	46.22	1	46.80	46.40	0.5	12,771	0.00%
2021/04/16	4.3	45.65	1	45.80	45.65	3.3	12,810	0.03%
2021/04/15	13.2	46.08	15	45.93	45.55	-1.8	12,884	-0.01%
2021/04/14	10	46.70	7.3	46.77	47.20	2.8	12,794	0.02%
2021/04/13	19.6	47.35	35	47.45	46.80	-15.5	13,010	-0.12%
2021/04/12	24	46.00	18.3	46.41	46.30	5.7	12,787	0.04%
2021/04/09	19	44.99	11	44.93	44.70	8	13,190	0.06%
2021/04/08	3	44.03	34	44.07	44.05	-31	13,439	-0.23%
2021/04/07	2.4	43.95	31	43.95	43.95	-28.6	13,403	-0.21%
2021/04/06	1	44.05	0	0.00	44.00	1	13,536	0.01%
2021/04/01	1	44.30	4	43.83	44.45	-3	14,220	-0.02%
2021/03/31	6	44.10	2.1	44.24	44.05	3.9	14,437	0.03%
2021/03/30	3	43.27	0	0.00	43.35	3	14,258	0.02%
2021/03/29	6	43.40	2	43.00	43.45	4	14,224	0.03%
2021/03/26	24	43.49	14	44.57	43.25	10	14,084	0.07%
2021/03/25	51	45.71	8	45.78	45.10	43	13,578	0.32%
2021/03/24	52	44.86	38	44.51	46.65	14	12,788	0.11%
2021/03/23	1	42.50	2	43.08	42.45	-1	11,679	-0.01%
2021/03/22	1	42.20	0	0.00	42.45	1	11,591	0.01%
2021/03/19	3	42.10	1.1	42.22	42.10	2	11,540	0.02%
2021/03/18	9	43.03	5	43.00	42.80	4	11,438	0.03%
2021/03/17	7	43.40	14	43.10	43.30	-7	11,313	-0.06%
2021/03/15	2	42.70	2	42.40	42.25	0	10,985	0.00%
2021/03/12	0	0.00	2	42.50	42.50	-2	10,965	-0.02%
2021/03/09	0	0.00	3	42.45	42.85	-3	10,911	-0.03%
2021/03/08	0	0.00	8	42.96	42.10	-8	10,839	-0.07%
2021/03/05	0	0.00	5	41.60	41.50	-5	10,725	-0.05%
2021/03/04	5	41.63	5	41.47	41.60	0	10,714	0.00%
2021/03/03	2	41.20	2	41.55	41.85	0	10,655	0.00%
2021/03/02	6	41.90	3	42.23	41.20	3	10,597	0.03%
2021/02/26	2	41.75	0	0.00	41.65	2	10,553	0.02%
2021/02/25	7	42.69	1	43.30	42.60	6	10,566	0.06%
2021/02/24	15	42.35	0	0.00	41.40	15	10,518	0.14%
2021/02/23	5	43.55	3	43.32	43.55	2	10,325	0.02%
2021/02/22	5.1	43.04	5	43.08	42.90	0.1	10,227	0.00%
2021/02/19	13	43.08	10.2	42.45	43.70	2.8	10,159	0.03%
2021/02/18	10	40.90	0.3	40.90	41.10	9.8	9,965	0.10%
2021/02/17	0.3	40.85	0	0.00	40.90	0.3	10,053	0.00%
2021/02/05	0.3	40.35	0.1	40.35	40.00	0.2	10,018	0.00%
2021/02/04	2.2	40.43	0	0.00	40.35	2.2	9,982	0.02%
2021/02/03	2	41.55	40	41.16	40.95	-38	9,973	-0.38%
2021/02/01	0.1	40.75	11.1	40.34	40.45	-11	9,892	-0.11%
2021/01/29	0.5	41.08	10	41.05	40.90	-9.5	9,858	-0.10%
2021/01/28	2.1	41.66	0	0.00	41.35	2.1	9,789	0.02%
2021/01/27	6	41.95	2	43.10	43.20	4	9,589	0.04%
2021/01/26	2	41.80	1	41.10	41.10	1	9,261	0.01%
2021/01/25	4	42.86	0	0.00	41.95	4	9,225	0.04%
2021/01/22	3	41.38	1	42.85	43.20	2	9,197	0.02%
2021/01/20	2	41.90	0	0.00	41.45	2	8,987	0.02%
2021/01/19	7	43.27	11	43.19	43.05	-4	8,845	-0.05%
2021/01/18	2	43.75	1	43.55	43.55	1	8,730	0.01%
2021/01/15	7	42.75	3	43.43	42.75	4	8,578	0.05%
2021/01/14	5	44.69	2	44.80	44.30	3	8,366	0.04%
2021/01/13	1	44.50	12.7	44.66	44.45	-11.7	8,162	-0.14%
2021/01/12	25	44.93	1	45.00	43.95	24	8,071	0.30%
2021/01/11	12	46.56	40	47.12	46.80	-28	7,913	-0.35%
2021/01/08	21.2	47.75	1	46.65	46.55	20.2	7,853	0.26%
2021/01/07	52	48.13	13.5	48.25	48.00	38.5	7,662	0.50%
2021/01/06	9.5	50.68	11	50.31	49.00	-1.5	7,415	-0.02%
2021/01/05	9	49.24	2	49.75	48.85	7	6,700	0.10%
2021/01/04	25	48.29	9.6	49.99	50.90	15.4	6,279	0.24%
2020/12/31	4	45.64	6	45.63	46.90	-2	5,551	-0.04%
2020/12/30	2	42.43	2	42.33	42.85	0	5,130	0.00%
2020/12/29	4	42.50	1	42.55	42.20	3	5,130	0.06%
2020/12/28	14	43.13	9	43.37	43.50	5	4,966	0.10%
2020/12/25	1	40.05	5.5	39.80	41.05	-4.5	4,236	-0.11%
2020/12/24	0	0.00	2	37.38	37.35	-2	3,943	-0.05%
2020/12/23	0	0.00	12	36.89	37.20	-12	3,965	-0.30%
2020/12/22	10	38.20	0	0.00	37.00	10	3,990	0.25%
2020/12/21	1	37.25	0	0.00	37.25	1	3,955	0.03%
2020/12/16	1	37.00	0	0.00	37.50	1	4,059	0.02%
2020/12/15	1	36.60	3	36.90	36.50	-2	4,114	-0.05%
2020/12/14	3	36.70	1	36.90	36.70	2	4,295	0.05%
2020/12/11	0.4	36.80	0	0.00	36.80	0.4	4,351	0.01%
2020/12/10	3	37.43	0	0.00	37.65	3	4,463	0.07%
2020/12/07	0	0.00	1	37.55	37.65	-1	4,911	-0.02%
2020/12/02	1	38.30	0	0.00	38.55	1	5,096	0.02%
2020/11/24	2	39.30	0	0.00	38.75	2	6,017	0.03%
2020/11/20	0	0.00	2	39.60	40.05	-2	6,286	-0.03%
2020/11/18	0	0.00	1.3	38.62	39.00	-1.3	6,319	-0.02%
2020/11/17	1	38.10	0	0.00	38.10	1	6,289	0.02%
2020/11/13	1	36.65	0	0.00	36.25	1	6,375	0.02%
2020/11/12	0	0.00	1	36.00	36.00	-1	6,632	-0.02%
2020/11/11	1	35.95	0	0.00	35.90	1	6,804	0.01%
2020/11/10	0	0.00	6.4	34.90	35.05	-6.4	6,818	-0.09%
2020/11/06	0	0.00	0.9	34.00	34.00	-0.9	7,052	-0.01%
2020/11/03	0	0.00	20	35.50	35.05	-20	7,742	-0.26%
2020/11/02	10	35.30	0	0.00	34.90	10	7,806	0.13%
2020/10/30	10.1	36.06	2	36.55	35.60	8.1	7,864	0.10%
2020/10/29	0.4	37.55	0	0.00	37.55	0.4	7,849	0.00%
2020/10/28	0	0.00	40	38.20	38.30	-40	7,917	-0.51%
2020/10/27	2	38.20	0	0.00	38.20	2	7,957	0.03%
2020/10/26	3	38.30	0	0.00	38.30	3	8,080	0.04%
2020/10/21	0	0.00	0.8	38.20	38.20	-0.8	8,288	-0.01%
2020/10/20	0	0.00	1	38.15	38.30	-1	8,430	-0.01%
2020/10/19	43	38.16	0	0.00	38.00	43	8,490	0.51%
2020/10/06	0	0.00	31	23.63	23.95	-31	8,403	-0.37%
2020/10/05	1	22.80	0	0.00	22.85	1	8,393	0.01%
2020/09/30	10	22.90	23	23.07	22.95	-13	8,477	-0.15%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/25	1	22.55	0	0.00	22.60	1	8,961	0.01%
2020/09/24	1	22.60	0	0.00	22.55	1	8,931	0.01%
2020/09/23	3	22.83	0	0.00	22.80	3	8,866	0.03%
2020/09/22	21	23.45	0	0.00	23.40	21	8,809	0.24%
2020/09/18	0	0.00	2	24.30	24.30	-2	8,856	-0.02%
2020/09/16	3	23.60	0	0.00	23.50	3	8,958	0.03%
2020/09/14	0	0.00	1	23.70	23.60	-1	9,023	-0.01%
2020/09/11	2	23.60	2	23.90	23.70	0	9,128	0.00%
2020/09/08	6	24.43	0	0.00	24.25	6	9,286	0.06%
2020/09/04	5	25.31	2	25.45	25.45	3	9,415	0.03%
2020/09/01	3	25.10	43	25.78	25.90	-40	10,242	-0.39%
2020/08/31	0	0.00	10	25.41	25.30	-10	10,258	-0.10%
2020/08/27	1	24.65	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	16	24.95	25.10	-16	10,706	-0.15%
2020/08/25	5	24.75	9	24.85	24.40	-4	10,706	-0.04%
2020/08/24	25	24.62	0	0.00	24.85	25	10,717	0.23%
2020/08/21	11	25.19	20	25.10	25.10	-9	10,745	-0.08%
2020/08/20	10	24.20	1	24.25	23.30	9	10,541	0.09%
2020/08/19	11	24.80	0	0.00	24.75	11	10,319	0.11%
2020/08/18	0	0.00	20	25.15	25.35	-20	10,271	-0.19%
2020/08/17	10	24.72	13	24.93	25.15	-3	10,263	-0.03%
2020/08/13	1	24.25	0	0.00	24.40	1	10,722	0.01%
2020/08/12	1	24.20	0	0.00	24.40	1	11,160	0.01%
2020/08/11	2	24.20	16	24.75	24.55	-14	11,315	-0.12%
2020/08/10	0	0.00	1	24.00	24.20	-1	11,238	-0.01%
2020/08/07	1	24.70	11	24.32	24.00	-10	11,141	-0.09%
2020/08/06	2	24.05	3	23.78	23.90	-1	10,896	-0.01%
2020/08/04	0	0.00	1	23.60	23.50	-1	10,813	-0.01%
2020/08/03	1	23.00	0	0.00	23.45	1	10,766	0.01%
2020/07/31	1	22.40	3	23.50	23.70	-2	10,628	-0.02%
2020/07/30	2	22.15	8	23.03	23.00	-6	10,275	-0.06%
2020/07/29	0	0.00	7	21.85	21.80	-7	10,056	-0.07%
2020/07/27	0	0.00	1	20.80	20.70	-1	10,058	-0.01%
2020/07/23	0	0.00	1	21.85	21.85	-1	10,053	-0.01%
2020/07/21	1	21.95	0	0.00	21.90	1	10,042	0.01%
2020/07/17	0	0.00	1	21.45	21.45	-1	10,058	-0.01%
2020/07/16	2	21.80	0	0.00	21.80	2	10,100	0.02%
2020/07/14	1	21.70	3	21.53	21.55	-2	10,050	-0.02%
2020/07/13	1	21.30	1	21.35	21.45	0	10,089	0.00%
2020/07/10	3	21.33	2	21.03	21.10	1	10,118	0.01%
2020/07/08	2	21.40	0	0.00	21.40	2	10,172	0.02%
2020/07/07	7	22.12	4	22.21	22.25	3	10,259	0.03%
2020/07/06	1	21.30	20	21.25	21.25	-19	10,679	-0.18%
2020/06/29	0	0.00	1	21.00	21.15	-1	12,611	-0.01%
2020/06/23	1	22.15	0	0.00	22.15	1	12,518	0.01%
2020/06/22	2	22.33	0	0.00	22.55	2	12,531	0.02%
2020/06/19	3	22.50	0	0.00	22.50	3	12,547	0.02%
2020/06/18	1	22.70	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	3	23.00	22.90	-3	12,471	-0.02%
2020/06/16	0	0.00	2	22.90	22.80	-2	12,489	-0.02%
2020/06/12	3	22.25	15	22.23	22.25	-12	12,415	-0.10%
2020/06/11	0	0.00	2	23.45	22.70	-2	12,296	-0.02%
2020/06/10	2	23.90	1	23.80	23.85	1	12,240	0.01%
2020/06/09	0	0.00	24	24.02	23.85	-24	12,160	-0.20%
2020/06/08	0	0.00	17	23.85	23.20	-17	11,764	-0.14%
2020/06/05	5	22.30	24	22.29	22.30	-19	11,237	-0.17%
2020/06/04	0	0.00	7	22.08	22.35	-7	11,126	-0.06%
2020/06/03	0	0.00	3	20.45	20.35	-3	10,578	-0.03%
2020/06/02	0	0.00	1	20.30	20.10	-1	10,602	-0.01%
2020/05/26	0	0.00	2	19.90	19.90	-2	10,745	-0.02%
2020/05/25	2	20.08	0	0.00	20.25	2	10,725	0.02%
2020/05/22	7	20.39	0	0.00	20.05	7	10,719	0.07%
2020/05/21	10	20.60	16	20.58	20.60	-6	10,663	-0.06%
2020/05/20	17	19.96	255	19.87	20.35	-238	10,541	-2.26%	大賣/鉅額交易
2020/05/19	251	19.70	3	19.57	19.70	248	10,116	2.45%	大買/鉅額交易
2020/05/18	12	17.86	114	17.83	17.95	-102	9,692	-1.05%	大賣/鉅額交易
2020/05/15	5	16.90	0	0.00	16.90	5	9,511	0.05%
2020/05/14	0	0.00	1	16.70	16.70	-1	9,458	-0.01%
2020/05/13	2	16.95	5	17.05	16.95	-3	9,527	-0.03%
2020/05/12	8	16.74	5	16.70	16.75	3	9,612	0.03%
2020/05/11	0	0.00	10	16.90	16.90	-10	9,800	-0.10%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/07	20	16.53	2	16.63	16.45	18	10,091	0.18%
2020/05/06	70	16.49	0	0.00	16.40	70	10,143	0.69%
2020/05/05	1	16.60	0	0.00	16.65	1	10,113	0.01%
2020/04/30	26	17.50	0	0.00	17.40	26	10,060	0.26%
2020/04/29	1	17.55	0	0.00	17.55	1	9,996	0.01%
2020/04/28	5	16.85	0	0.00	16.90	5	9,978	0.05%
2020/04/23	2	17.00	0	0.00	17.00	2	9,776	0.02%
2020/04/21	1	17.10	2	17.13	16.75	-1	9,616	-0.01%
2020/04/20	1	17.75	0	0.00	17.70	1	9,464	0.01%
2020/04/17	2	18.05	12	18.48	17.80	-10	9,427	-0.11%
2020/04/16	9	18.00	0	0.00	18.20	9	9,317	0.10%
2020/04/13	0	0.00	19	18.88	18.70	-19	9,024	-0.21%
2020/04/10	2	18.85	3	18.85	18.75	-1	8,882	-0.01%
2020/04/09	23	18.69	52	19.01	18.50	-29	8,637	-0.34%
2020/04/08	9	17.80	2	17.50	18.15	7	7,968	0.09%
2020/04/07	25	16.43	4	16.20	16.50	21	7,539	0.28%
2020/04/06	1	15.65	0	0.00	15.55	1	7,210	0.01%
2020/04/01	22	14.67	2	14.75	14.85	20	6,853	0.29%
2020/03/31	5	14.76	7	14.74	14.70	-2	6,443	-0.03%
2020/03/27	1	16.15	1	16.95	16.30	0	5,786	0.00%
2020/03/26	0	0.00	1	16.40	16.65	-1	5,713	-0.02%
2020/03/25	1	15.50	3	15.45	15.50	-2	5,625	-0.04%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/23	2	14.45	0	0.00	14.45	2	5,505	0.04%
2020/03/20	2	15.33	1	15.15	15.15	1	5,562	0.02%
2020/03/19	2	15.18	21	14.66	14.50	-19	5,495	-0.35%
2020/03/18	2	16.45	1	16.70	16.10	1	5,345	0.02%
2020/03/17	1	16.00	1	16.50	16.40	0	5,310	0.00%
2020/03/16	3	17.55	0	0.00	17.00	3	5,212	0.06%
2020/03/13	2	16.88	1	17.55	17.60	1	5,173	0.02%
2020/03/12	2	18.60	0	0.00	18.60	2	5,023	0.04%
2020/03/11	1	19.65	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	1	20.00	20.35	-1	4,867	-0.02%
2020/03/06	5	20.59	0	0.00	20.35	5	4,655	0.11%
2020/03/05	3	21.03	75	20.96	21.00	-72	4,563	-1.58%
2020/03/04	31	20.92	10	21.05	21.15	21	4,486	0.47%
2020/03/03	0	0.00	5	20.78	20.85	-5	4,407	-0.11%
2020/03/02	2	20.08	2	20.85	20.30	0	4,305	0.00%
2020/02/27	50	21.21	0	0.00	20.40	50	4,172	1.20%
2020/02/26	1	21.30	5	21.33	21.55	-4	4,034	-0.10%
2020/02/25	0	0.00	2	20.80	20.80	-2	3,835	-0.05%
2020/02/24	2	20.70	1	20.85	20.95	1	3,775	0.03%
2020/02/21	2	20.70	5	20.80	20.95	-3	3,682	-0.08%
2020/02/20	1	20.75	2	21.00	21.05	-1	3,614	-0.03%
2020/02/19	1	20.65	64	20.48	20.90	-63	3,444	-1.83%
2020/02/18	2	20.15	11	20.12	20.15	-9	3,365	-0.27%
2020/02/17	2	19.65	3	19.90	20.05	-1	3,311	-0.03%
2020/02/14	0	0.00	29	19.90	19.80	-29	3,248	-0.89%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	0	0.00	4	20.00	20.05	-4	3,161	-0.13%
2020/02/11	3	19.65	22	19.75	19.65	-19	3,040	-0.62%
2020/02/10	0	0.00	2	19.83	19.90	-2	2,847	-0.07%
2020/02/07	0	0.00	11	19.30	19.25	-11	2,539	-0.43%
2020/02/06	0	0.00	1	18.50	18.75	-1	2,407	-0.04%
2020/01/30	9	18.21	0	0.00	17.95	9	2,238	0.40%
2020/01/17	4	19.28	6	19.31	19.25	-2	2,146	-0.09%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2020/01/15	1	19.10	0	0.00	19.10	1	2,168	0.05%
2020/01/13	2	18.90	0	0.00	18.95	2	2,229	0.09%
2020/01/08	8	18.78	4	18.70	18.70	4	2,348	0.17%
2020/01/07	5	19.09	0	0.00	19.00	5	2,321	0.22%
2020/01/06	28	19.31	0	0.00	19.20	28	2,347	1.19%
2020/01/03	15	19.57	1	19.70	19.50	14	2,391	0.59%
2020/01/02	5	19.66	0	0.00	19.60	5	2,383	0.21%
2019/12/31	1	19.60	0	0.00	19.55	1	2,389	0.04%
2019/12/27	6	19.38	0	0.00	19.35	6	2,450	0.24%
2019/12/26	13	19.53	0	0.00	19.50	13	2,460	0.53%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/20	2	19.40	0	0.00	19.40	2	2,563	0.08%
2019/12/17	0	0.00	15	19.65	19.75	-15	2,559	-0.59%
2019/12/16	2	19.20	0	0.00	19.20	2	2,516	0.08%
2019/12/13	3	18.95	0	0.00	18.95	3	2,589	0.12%
2019/11/28	2	19.15	0	0.00	19.15	2	3,038	0.07%
2019/11/27	25	18.95	0	0.00	18.80	25	3,037	0.82%
2019/11/21	0	0.00	1	18.80	18.75	-1	3,116	-0.03%
2019/11/15	1	18.55	0	0.00	18.70	1	3,276	0.03%
2019/11/14	0	0.00	3	19.05	19.00	-3	3,218	-0.09%
2019/11/06	1	19.50	1	19.50	19.50	0	3,789	0.00%
2019/11/04	1	19.70	0	0.00	19.60	1	3,884	0.03%
2019/10/24	2	19.55	0	0.00	19.65	2	4,919	0.04%
2019/10/22	1	19.85	0	0.00	19.80	1	4,970	0.02%
2019/10/18	3	19.52	0	0.00	19.50	3	5,082	0.06%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/24	1	20.25	0	0.00	20.25	1	6,196	0.02%
2019/09/23	7	20.29	0	0.00	20.30	7	6,249	0.11%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/18	1	20.45	10	20.45	20.40	-9	6,707	-0.13%
2019/09/17	10	20.30	1	20.20	20.10	9	6,676	0.13%
2019/09/16	0	0.00	2	21.35	21.35	-2	6,610	-0.03%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/09	5	21.40	0	0.00	21.35	5	6,974	0.07%
2019/09/03	4	21.01	0	0.00	20.85	4	7,420	0.05%
2019/08/23	2	20.90	0	0.00	20.95	2	8,667	0.02%
2019/08/20	23	21.04	0	0.00	20.60	23	10,331	0.22%
2019/08/15	11	21.39	0	21.45	21.10	11	10,583	0.10%
2019/08/14	17	21.88	1	21.90	21.90	16	10,655	0.15%
2019/08/13	25	22.54	0	0.00	22.25	25	10,900	0.23%
2019/08/12	2	22.50	6	22.80	23.15	-4	11,551	-0.03%
2019/08/08	0	0.00	6	22.91	23.20	-6	11,763	-0.05%
2019/08/07	0	0.00	14	23.05	23.00	-14	11,837	-0.12%
2019/08/06	16	22.55	0	0.00	22.70	16	12,036	0.13%
2019/08/02	2	23.15	0	0.00	23.05	2	11,956	0.02%
2019/08/01	4	23.69	0	0.00	23.60	4	11,864	0.03%
2019/07/31	3	24.17	1	24.35	24.00	2	11,789	0.02%
2019/07/30	5	24.10	0	0.00	24.30	5	11,699	0.04%
2019/07/26	0	0.00	20	23.74	23.90	-20	11,344	-0.18%
2019/07/25	2	22.45	0	0.00	22.65	2	10,970	0.02%
2019/07/23	1	22.55	0	0.00	22.55	1	10,920	0.01%
2019/07/22	11	23.30	0	0.00	23.20	11	10,850	0.10%
2019/07/17	1	23.45	0	0.00	23.45	1	10,646	0.01%
2019/07/16	1	23.65	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	2	23.95	23.90	-2	10,573	-0.02%
2019/07/12	2	23.23	0	0.00	23.15	2	10,479	0.02%
2019/07/11	4	23.85	0	0.00	23.95	4	10,325	0.04%
2019/07/10	4	23.75	10	23.90	23.85	-6	10,321	-0.06%
2019/07/05	0	0.00	17	23.80	23.60	-17	10,474	-0.16%
2019/07/04	10	23.55	0	0.00	23.50	10	10,403	0.10%
2019/07/01	0	0.00	15	23.20	23.25	-15	10,231	-0.15%
2019/06/26	10	22.95	22	22.95	22.95	-12	10,027	-0.12%
2019/06/25	21	22.49	11	22.55	22.60	10	10,079	0.10%
2019/06/24	0	0.00	10	22.10	22.10	-10	9,829	-0.10%
2019/06/20	2	22.05	1	22.10	22.15	1	9,569	0.01%
2019/06/19	3	21.55	0	0.00	21.80	3	9,332	0.03%
2019/06/13	1	21.90	20	21.45	21.60	-19	9,022	-0.21%
2019/06/12	0	0.00	10	22.05	22.00	-10	8,821	-0.11%
2019/06/11	0	0.00	1	22.55	22.60	-1	8,623	-0.01%
2019/06/06	0	0.00	8	23.15	22.55	-8	8,361	-0.10%
2019/06/05	2	23.05	0	0.00	23.20	2	8,178	0.02%
2019/06/04	12	23.23	2	23.30	23.10	10	7,985	0.13%
2019/06/03	1	23.40	0	0.00	23.25	1	7,805	0.01%
2019/05/31	0	0.00	1	23.85	23.85	-1	7,586	-0.01%
2019/05/30	19	23.93	16	24.17	23.85	3	7,354	0.04%
2019/05/29	15	24.55	22	24.43	24.00	-7	7,142	-0.10%
2019/05/28	22	24.06	5	23.85	23.55	17	6,501	0.26%
2019/05/27	6	22.22	21	23.50	23.95	-15	6,045	-0.25%
2019/05/24	10	21.58	12	21.96	21.80	-2	5,396	-0.04%
2019/05/23	2	21.98	0	0.00	21.80	2	5,322	0.04%
2019/05/22	10	22.55	0	0.00	22.55	10	5,186	0.19%
2019/05/21	18	22.17	6.2	22.25	22.25	11.8	4,989	0.24%
2019/05/20	18	22.54	5	22.48	22.50	13	4,829	0.27%
2019/05/17	19	21.44	60	22.07	22.15	-41	4,370	-0.94%
2019/05/16	40	20.57	10	20.77	20.50	30	3,649	0.82%
2019/05/15	6	20.03	11	20.18	20.30	-5	3,246	-0.15%
2019/05/14	7	20.09	2	19.90	20.20	5	3,131	0.16%
2019/05/13	10	19.50	0	0.00	19.60	10	2,878	0.35%
2019/05/07	5	19.25	0	0.00	19.25	5	2,857	0.17%
2019/04/18	10	19.75	0	0.00	19.80	10	2,787	0.36%
2019/04/17	0	0.00	10	19.45	19.60	-10	2,778	-0.36%
2019/04/16	10	19.30	0	0.00	19.20	10	2,716	0.37%
2019/04/11	0	0.00	3	20.53	20.35	-3	2,304	-0.13%
2019/04/09	1	20.80	0	0.00	20.60	1	2,251	0.04%
2019/04/08	0	0.00	20	20.28	20.25	-20	2,147	-0.93%
2019/04/01	12	19.72	0	0.00	19.70	12	2,102	0.57%
2019/03/29	8	19.50	0	0.00	19.45	8	2,083	0.38%
2019/03/28	2	19.95	12	19.90	19.90	-10	2,029	-0.49%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/20	0	18.90	1	18.85	18.95	-1	2,178	-0.05%
2019/03/13	0	19.05	0	0.00	19.05	0	2,696	0.00%
2019/03/04	2	19.00	0	0.00	18.95	2	4,115	0.05%
2019/02/15	0	0.00	1	18.80	18.65	-1	4,083	-0.02%
2019/02/12	0	0.00	2	18.50	18.50	-2	4,021	-0.05%
2019/02/11	0	0.00	1	18.60	18.40	-1	4,049	-0.02%
2019/01/29	0	0.00	1	18.40	18.50	-1	4,053	-0.02%
2019/01/28	0	0.00	2	18.50	18.55	-2	4,040	-0.05%
2019/01/07	0	0.00	4	17.75	17.90	-4	4,242	-0.09%
2018/12/28	0	0.00	0.1	18.35	18.20	-0.1	4,402	0.00%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	4	19.90	0	0.00	19.35	4	4,449	0.09%
2018/12/17	2	20.65	1	20.70	20.60	1	4,288	0.02%
2018/12/14	0	0.00	6	20.50	20.55	-6	4,241	-0.14%
2018/12/13	0	0.00	1	20.20	20.30	-1	4,159	-0.02%
2018/12/10	3.1	20.00	6	20.06	20.10	-2.9	4,107	-0.07%
2018/12/07	2	20.08	7	19.94	20.05	-5	4,060	-0.12%
2018/12/06	12	20.20	7	20.26	20.05	5	3,944	0.13%
2018/12/05	13	20.82	16	20.93	21.00	-3	3,702	-0.08%
2018/12/04	8	19.18	8	19.42	20.00	0	2,803	0.00%
2018/12/03	0	0.00	2	18.20	18.20	-2	2,479	-0.08%
2018/11/12	7	18.00	0	0.00	18.00	7	2,442	0.29%
2018/11/02	1	17.95	0	0.00	18.00	1	2,561	0.04%
2018/10/26	3	17.78	0	0.00	17.70	3	2,615	0.11%
2018/10/19	4	18.60	0	0.00	18.55	4	2,641	0.15%
2018/10/17	4	19.00	0	0.00	19.05	4	2,641	0.15%
2018/10/16	1	19.20	0	0.00	19.10	1	2,604	0.04%
2018/10/11	1	19.70	1	19.65	19.65	0	2,494	0.00%
2018/09/28	0	0.00	7	21.55	21.70	-7	2,325	-0.30%
2018/09/25	0	0.00	1	20.90	20.90	-1	2,271	-0.04%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/10	6	20.30	0	0.00	20.30	6	2,855	0.21%
2018/09/07	1	20.50	19	20.37	20.30	-18	2,917	-0.62%
2018/09/06	0.1	20.70	0	0.00	20.75	0.1	2,921	0.00%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/03	4	21.13	0	0.00	21.20	4	3,020	0.13%
2018/08/31	5	21.13	1	21.10	21.05	4	3,042	0.13%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/15	1	20.55	5	20.50	20.55	-4	3,319	-0.12%
2018/08/10	0	0.00	1	21.10	21.15	-1	3,482	-0.03%
2018/08/02	1	21.40	0	0.00	21.20	1	3,905	0.03%
2018/07/30	3	21.10	0	0.00	21.10	3	3,785	0.08%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/16	5	21.19	0	0.00	21.15	5	3,664	0.14%
2018/06/29	2	21.28	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.40	0	0.00	21.45	1	3,551	0.03%
2018/06/27	0	0.00	1	21.65	21.65	-1	3,458	-0.03%
2018/06/26	0	0.00	2	21.70	21.85	-2	3,441	-0.06%
2018/06/22	2	21.80	0	0.00	22.15	2	3,429	0.06%
2018/06/21	4	22.03	0	0.00	21.85	4	3,285	0.12%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.40	0	0.00	22.35	2	3,063	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	1	22.85	10	22.80	22.80	-9	2,998	-0.30%
2018/06/08	6	23.18	0	0.00	23.10	6	2,938	0.20%
2018/06/07	3	23.25	0	0.00	23.20	3	2,950	0.10%
2018/05/30	3	23.35	400	23.24	23.15	-397	2,890	-13.74%	大賣/鉅額交易
2018/05/29	2	23.40	0	0.00	23.50	2	2,867	0.07%
2018/05/28	11	23.49	1	23.35	23.35	10	2,879	0.35%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/23	1	23.75	0	0.00	23.75	1	2,847	0.04%
2018/05/22	6	24.05	0	0.00	23.90	6	2,813	0.21%
2018/05/21	10	24.30	0	0.00	24.20	10	2,789	0.36%
2018/05/17	145	24.30	0	0.00	24.05	145	2,626	5.52%	大買/鉅額交易
2018/05/16	5	23.77	3	23.75	23.80	2	2,492	0.08%
2018/05/15	63	23.90	8	23.95	24.00	55	2,474	2.22%
2018/05/14	200	23.99	7	23.44	23.95	193	2,493	7.74%	大買/鉅額交易
2018/04/17	2	22.40	0	0.00	22.25	2	2,569	0.08%
2018/04/11	1	22.80	0	0.00	22.80	1	2,683	0.04%
2018/04/09	4	22.55	0	0.00	22.65	4	2,728	0.15%
2018/04/03	1	22.50	0	0.00	22.50	1	2,728	0.04%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/19	3	23.37	0	0.00	23.35	3	3,107	0.10%
2018/03/16	0	0.00	1	23.20	23.30	-1	3,209	-0.03%
2018/03/13	5	23.70	0	0.00	23.60	5	3,206	0.16%
2018/02/26	0	0.00	2	23.25	23.35	-2	5,011	-0.04%
2018/02/23	0	0.00	5	22.80	22.80	-5	4,984	-0.10%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/07	3	22.58	0	0.00	22.45	3	5,162	0.06%
2018/01/31	0	0.00	7	23.35	23.75	-7	5,145	-0.14%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/24	4	23.80	4	23.90	23.85	0	5,115	0.00%
2018/01/23	4	24.15	4	24.25	23.90	0	5,106	0.00%
2018/01/22	2	23.63	0	0.00	23.75	2	5,034	0.04%
2018/01/19	0	0.00	13	23.61	23.55	-13	5,022	-0.26%
2018/01/18	2	24.00	1	23.75	23.70	1	5,000	0.02%
2018/01/17	5	23.95	0	23.90	24.00	5	4,962	0.10%
2018/01/16	0	0.00	1	23.40	23.45	-1	4,939	-0.02%
2018/01/11	2	23.28	0	0.00	23.25	2	5,002	0.04%
2018/01/10	0	0.00	1	23.50	23.55	-1	4,986	-0.02%
2018/01/09	3	23.70	0	0.00	23.60	3	4,994	0.06%
2018/01/05	6	23.63	4	23.50	23.50	2	4,942	0.04%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%
2018/01/03	3	23.77	0	0.00	23.65	3	4,899	0.06%
2018/01/02	3	23.90	3	23.95	23.95	0	4,859	0.00%