裕隆 (2201)-元富-中原券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股▲0.20%
732人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元富-中原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原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
2024/05/03	22.2	71.70	3.3	72.38	73.70	18.9	4,803	0.39%
2024/05/02	0	0.00	3	69.00	70.50	-3	4,522	-0.07%
2024/04/29	6.1	69.07	0	0.00	69.30	6.1	4,426	0.14%
2024/04/25	10	67.45	0	0.00	67.40	10	4,353	0.23%
2024/04/19	1	67.20	0	0.00	66.90	1	4,450	0.02%
2024/04/18	4.3	68.87	3	68.27	69.30	1.3	4,372	0.03%
2024/04/17	1	68.10	0	0.00	67.40	1	4,297	0.02%
2024/04/16	0	0.00	207	67.67	67.40	-207	4,327	-4.78%	大賣/鉅額交易
2024/04/15	0	0.00	1	68.30	69.30	-1	4,331	-0.02%
2024/04/12	3	69.30	3	69.00	69.00	0	4,315	0.00%
2024/04/10	0	0.00	2	69.50	69.90	-2	4,333	-0.05%
2024/04/08	0	0.00	5	68.90	70.00	-5	4,361	-0.11%
2024/04/03	68	66.70	0.3	66.80	66.70	67.7	4,271	1.59%
2024/04/02	88	67.72	0	0.00	67.80	88	4,291	2.05%
2024/04/01	3	68.40	3	68.30	68.30	0	4,275	0.00%
2024/03/29	3	68.30	4	68.15	68.10	-1	4,301	-0.02%
2024/03/28	2	68.00	3	68.50	68.20	-1	4,347	-0.02%
2024/03/27	0.1	67.70	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	1	67.80	0	0.00	67.10	1	4,634	0.02%
2024/03/25	3	69.30	0	0.00	68.10	3	4,637	0.06%
2024/03/22	62	68.42	2	68.30	68.30	60	4,690	1.28%
2024/03/21	3	67.80	0.1	67.90	67.80	2.9	4,792	0.06%
2024/03/20	2	67.80	4	67.80	67.70	-2	4,949	-0.04%
2024/03/18	2	69.25	1	69.50	69.50	1	5,136	0.02%
2024/03/13	1	71.80	1	69.80	69.70	0	5,145	0.00%
2024/03/12	4.1	72.17	40	71.33	71.90	-36	5,096	-0.71%
2024/03/11	3	66.90	1	67.90	67.60	2	4,959	0.04%
2024/03/08	1	68.20	3	67.20	67.10	-2	4,948	-0.04%
2024/03/07	1	69.00	0	0.00	68.90	1	4,864	0.02%
2024/03/06	2.1	70.70	1	70.20	70.10	1.1	4,820	0.02%
2024/03/05	0	0.00	1	70.40	70.40	-1	4,945	-0.02%
2024/03/04	0.1	70.40	0	0.00	70.80	0.1	4,943	0.00%
2024/03/01	1.2	71.42	0	0.00	70.70	1.2	4,936	0.02%
2024/02/27	1.1	70.27	0	0.00	69.40	1.1	4,902	0.02%
2024/02/26	0	0.00	1	70.84	70.60	-1	4,906	-0.02%
2024/02/23	0.1	71.75	4	71.20	71.20	-3.9	4,978	-0.08%
2024/02/22	32	70.80	0	0.00	70.90	32	5,036	0.64%
2024/02/20	2	71.40	0	0.00	70.90	2	5,293	0.04%
2024/02/19	4.2	71.92	1	72.10	72.20	3.2	5,303	0.06%
2024/02/16	0	0.00	2.6	70.04	69.90	-2.6	5,334	-0.05%
2024/02/15	0	0.00	2	68.80	68.70	-2	5,342	-0.04%
2024/02/02	1	69.40	0	0.00	69.10	1	5,451	0.02%
2024/01/31	0	0.00	0	69.50	69.50	0	5,501	0.00%
2024/01/30	1	70.70	0	0.00	69.60	1	5,522	0.02%
2024/01/29	0.1	70.20	0	0.00	69.80	0.1	5,541	0.00%
2024/01/24	0	0.00	0	70.80	70.80	0	5,723	0.00%
2024/01/23	0	69.30	0	0.00	69.60	0	5,865	0.00%
2024/01/17	2	68.70	0	0.00	67.70	2	6,163	0.03%
2024/01/16	0	0.00	0.1	69.80	69.80	-0.1	6,113	0.00%
2024/01/15	0	0.00	2	71.10	70.90	-2	6,215	-0.03%
2024/01/12	1.3	71.18	1	70.90	70.70	0.3	6,435	0.00%
2024/01/11	0	71.00	1	71.60	70.70	-1	6,557	-0.02%
2024/01/09	0	0.00	2	70.85	70.90	-2	7,154	-0.03%
2024/01/08	0	0.00	1	72.30	72.30	-1	7,691	-0.01%
2024/01/05	0	0.00	1	72.30	72.40	-1	8,913	-0.01%
2024/01/04	1	73.10	0	0.00	72.60	1	9,230	0.01%
2024/01/03	1	73.80	5	73.50	73.10	-4	9,285	-0.04%
2023/12/29	1	74.80	0	0.00	74.80	1	9,295	0.01%
2023/12/28	3	73.70	5	74.20	74.60	-2	9,415	-0.02%
2023/12/26	5	72.70	0	0.00	72.70	5	9,545	0.05%
2023/12/25	1	73.30	1	72.70	72.80	0	9,755	0.00%
2023/12/22	2	72.85	3	73.23	72.20	-1	9,944	-0.01%
2023/12/21	4	72.70	5	73.30	72.70	-1	9,849	-0.01%
2023/12/20	10	74.10	10	74.25	74.10	0	9,898	0.00%
2023/12/19	1	74.30	1	74.10	74.00	0	9,935	0.00%
2023/12/18	4.1	74.64	1	74.40	74.40	3.1	9,995	0.03%
2023/12/15	1	76.30	0	0.00	75.50	1	10,188	0.01%
2023/12/14	0	0.00	2	77.30	77.30	-2	10,213	-0.02%
2023/12/13	4	76.30	1	76.30	76.00	3	10,171	0.03%
2023/12/12	0	0.00	26.7	77.84	77.80	-26.7	10,053	-0.27%
2023/12/11	1	78.00	3	78.17	78.00	-2	10,108	-0.02%
2023/12/08	6	77.47	1	78.10	77.20	5	10,156	0.05%
2023/12/07	3	77.50	0.1	77.80	77.60	2.9	10,186	0.03%
2023/12/06	1.1	77.28	2.1	78.05	77.80	-1	10,240	-0.01%
2023/12/05	0	76.90	1.1	76.81	77.00	-1.1	10,270	-0.01%
2023/12/01	1.1	77.30	3	77.10	77.10	-1.9	10,458	-0.02%
2023/11/30	5.2	76.64	0	0.00	76.90	5.2	10,662	0.05%
2023/11/28	0	0.00	0.1	78.00	78.40	-0.1	11,565	0.00%
2023/11/24	1	78.00	0	0.00	78.50	1	12,164	0.01%
2023/11/22	3.1	78.00	0	0.00	77.70	3.1	12,453	0.02%
2023/11/21	0	0.00	1	79.00	79.00	-1	12,370	-0.01%
2023/11/20	6	78.08	4	79.55	78.00	2	12,279	0.02%
2023/11/17	0	0.00	4	80.08	80.20	-4	12,116	-0.03%
2023/11/15	3	79.97	1.1	78.97	78.50	1.9	11,968	0.02%
2023/11/14	2	77.80	1	76.90	77.90	1	11,858	0.01%
2023/11/13	0.1	77.30	0	0.00	77.60	0.1	11,869	0.00%
2023/11/10	2	77.50	1	77.30	77.10	1	11,883	0.01%
2023/11/09	0.1	78.80	2	79.30	79.20	-2	11,857	-0.02%
2023/11/08	1	78.70	0	0.00	78.60	1	12,001	0.01%
2023/11/07	1	78.80	1	79.20	79.10	0	12,008	0.00%
2023/11/03	2	78.70	0	0.00	78.20	2	12,143	0.02%
2023/11/02	10.1	76.71	3.1	76.96	77.40	7	12,086	0.06%
2023/11/01	2.1	74.44	5	74.76	75.00	-2.9	12,009	-0.02%
2023/10/31	0	75.00	7	77.07	74.10	-7	11,946	-0.06%
2023/10/30	4	77.15	5	77.44	76.90	-1	11,861	-0.01%
2023/10/27	5	78.02	0	0.00	77.30	5	11,890	0.04%
2023/10/26	3	78.87	0	0.00	78.20	3	11,957	0.03%
2023/10/25	0	0.00	2	81.15	80.10	-2	11,962	-0.02%
2023/10/24	2	78.25	0.2	78.55	79.00	1.8	12,043	0.02%
2023/10/23	6.1	78.38	3	77.70	77.80	3.1	12,066	0.03%
2023/10/20	1.1	79.48	1.3	80.11	79.10	-0.2	12,142	0.00%
2023/10/19	15.2	81.38	15	80.30	81.40	0.2	12,052	0.00%
2023/10/18	7	81.46	0	0.00	80.10	7	12,069	0.06%
2023/10/17	1	81.70	0.1	82.20	81.10	1	11,808	0.01%
2023/10/16	5.2	86.36	4	84.43	83.00	1.2	11,705	0.01%
2023/10/13	16.1	88.01	19.5	87.37	85.10	-3.3	11,340	-0.03%
2023/10/12	1.1	83.45	1	82.00	84.00	0.1	10,331	0.00%
2023/10/11	0	79.05	1	78.70	78.80	-1	10,484	-0.01%
2023/10/05	1	79.09	1	78.90	78.40	0	10,747	0.00%
2023/10/04	1	78.50	4	78.78	78.40	-3	10,777	-0.03%
2023/10/03	4	81.80	0	0.00	80.50	4	10,670	0.04%
2023/10/02	3	82.33	0	0.00	82.00	3	10,679	0.03%
2023/09/28	5.1	84.28	2.2	84.26	83.00	2.9	10,776	0.03%
2023/09/27	3.5	85.11	5.1	85.54	86.00	-1.6	10,746	-0.02%
2023/09/26	0.5	84.10	0	0.00	83.70	0.5	10,621	0.00%
2023/09/25	0	84.50	0	0.00	84.30	0	10,678	0.00%
2023/09/22	0	82.10	1	80.00	82.50	-1	10,638	-0.01%
2023/09/21	8	82.38	6	81.33	80.60	2	10,613	0.02%
2023/09/20	7	84.94	18	83.18	82.20	-11	10,624	-0.10%
2023/09/19	2	85.15	15.5	84.70	84.60	-13.5	10,450	-0.13%
2023/09/18	1	83.00	0	0.00	83.30	1	10,335	0.01%
2023/09/15	0.1	83.12	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	8.1	83.90	0	0.00	83.80	8.1	10,412	0.08%
2023/09/13	7	83.90	0	0.00	83.90	7	10,425	0.07%
2023/09/12	30	82.30	30	81.80	81.30	0	10,631	0.00%
2023/09/11	1	81.22	3	81.20	81.20	-2	10,647	-0.02%
2023/09/08	23	82.81	21	83.60	82.60	2	10,628	0.02%
2023/09/07	1	83.05	2	84.25	84.50	-1	10,632	-0.01%
2023/09/06	1.2	83.91	0	0.00	83.20	1.2	10,618	0.01%
2023/09/05	1.1	84.12	1	84.60	85.20	0.1	10,593	0.00%
2023/09/04	17.1	88.22	8	87.44	85.70	9.1	10,510	0.09%
2023/09/01	11	86.10	33	84.51	85.30	-22	9,982	-0.22%
2023/08/31	31.5	83.90	0	0.00	83.40	31.5	9,779	0.32%
2023/08/30	7	83.79	10.2	83.33	83.70	-3.2	9,882	-0.03%
2023/08/29	2	78.95	4	78.65	79.80	-2	9,712	-0.02%
2023/08/28	0	76.00	0	0.00	75.70	0	10,084	0.00%
2023/08/24	0	0.00	0	74.50	74.50	0	11,432	0.00%
2023/08/23	0	0.00	0	75.20	74.70	0	11,529	0.00%
2023/08/22	0	0.00	0	75.50	74.30	0	11,663	0.00%
2023/08/18	5	75.00	0	0.00	74.70	5	12,263	0.04%
2023/08/17	0	0.00	1	74.20	75.60	-1	12,610	-0.01%
2023/08/16	1	73.20	30	73.03	73.20	-29	12,960	-0.22%
2023/08/11	20	77.65	10	78.80	77.50	10	13,487	0.07%
2023/08/10	20	77.75	11	78.32	77.90	9	13,636	0.07%
2023/08/09	1	79.20	20	81.80	79.20	-19	13,659	-0.14%
2023/08/08	12	79.70	2	79.60	79.70	10	13,666	0.07%
2023/08/07	22	80.38	12	80.77	80.50	10	13,852	0.07%
2023/08/04	0	0.00	10	80.80	80.70	-10	13,957	-0.07%
2023/08/02	10.1	80.10	0	0.00	80.10	10.1	13,997	0.07%
2023/08/01	2	82.00	21	81.48	81.00	-19	13,969	-0.14%
2023/07/31	21	81.99	23	82.79	82.00	-2	13,957	-0.01%
2023/07/28	5.1	80.66	5	81.22	81.60	0.1	13,918	0.00%
2023/07/27	24	80.75	9	80.39	81.00	15	13,982	0.11%
2023/07/26	4	78.65	1	79.70	77.70	3	13,895	0.02%
2023/07/25	2	79.45	2	77.95	79.80	0	13,936	0.00%
2023/07/21	3	77.60	0	0.00	77.40	3	13,893	0.02%
2023/07/20	5	77.81	0	0.00	78.20	5	14,010	0.04%
2023/07/19	1.1	79.50	0	0.00	79.00	1.1	13,983	0.01%
2023/07/18	1.1	80.96	0	0.00	80.20	1.1	14,165	0.01%
2023/07/17	1	85.18	3	84.30	84.40	-2	14,604	-0.01%
2023/07/14	4	86.28	6	86.42	85.50	-2	15,027	-0.01%
2023/07/13	3.1	83.42	4	83.30	84.00	-0.9	15,484	-0.01%
2023/07/12	1	80.78	0	0.00	80.20	1	15,701	0.01%
2023/07/11	4	80.66	1	80.00	80.00	3	16,083	0.02%
2023/07/10	2	81.80	0	0.00	81.30	2	16,401	0.01%
2023/07/07	0	82.40	10	82.50	82.30	-10	16,394	-0.06%
2023/07/06	1.1	83.14	6.1	83.17	83.50	-5	16,360	-0.03%
2023/07/05	6	82.05	33	82.05	81.80	-27	16,184	-0.17%
2023/07/04	6	83.25	1	82.70	82.40	5	16,023	0.03%
2023/07/03	9	82.84	10	81.96	81.80	-1	16,017	-0.01%
2023/06/30	11.1	82.78	2	82.20	82.60	9.1	15,975	0.06%
2023/06/29	1	80.60	0	0.00	80.50	1	15,906	0.01%
2023/06/28	4	80.65	0	0.00	80.80	4	15,888	0.03%
2023/06/27	11	80.44	3	80.80	79.40	8	15,857	0.05%
2023/06/26	0	0.00	2	82.30	82.00	-2	15,917	-0.01%
2023/06/21	3	82.47	8	82.33	82.00	-5	16,007	-0.03%
2023/06/20	36	83.26	11	83.62	83.10	25	16,009	0.16%
2023/06/19	7	83.24	3	83.90	83.40	4	16,067	0.02%
2023/06/16	13	84.69	6	88.50	83.70	7	16,268	0.04%
2023/06/14	1	87.60	0	0.00	87.40	1	16,092	0.01%
2023/06/13	0	0.00	1	88.50	87.10	-1	16,261	-0.01%
2023/06/12	3	87.90	2	87.50	86.80	1	16,486	0.01%
2023/06/09	2	87.15	2	86.35	87.80	0	16,587	0.00%
2023/06/08	2	87.40	1	88.20	87.10	1	16,894	0.01%
2023/06/07	3	89.30	3	90.10	89.70	0	17,277	0.00%
2023/06/06	11	88.88	1	88.20	88.50	10	17,427	0.06%
2023/06/05	19	91.66	1	91.50	90.60	18	17,463	0.10%
2023/06/02	3	90.57	18	90.99	90.60	-15	17,273	-0.09%
2023/06/01	7	91.81	14	92.79	89.60	-7	17,110	-0.04%
2023/05/31	10	86.14	2	86.65	87.60	8	16,730	0.05%
2023/05/30	8	86.55	4	86.35	86.60	4	16,779	0.02%
2023/05/26	0	0.00	5.1	83.00	82.20	-5.1	16,720	-0.03%
2023/05/25	8	84.39	37	84.55	83.40	-29	16,790	-0.17%
2023/05/24	2	84.25	5	84.02	85.30	-3	16,784	-0.02%
2023/05/23	3	84.30	2	83.40	83.70	1	16,779	0.01%
2023/05/22	0	0.00	4	82.30	84.20	-4	16,625	-0.02%
2023/05/19	4	80.88	13	80.80	80.40	-9	16,605	-0.05%
2023/05/18	11	81.21	10	81.69	81.80	1	17,232	0.01%
2023/05/17	4	80.75	4.6	80.99	81.10	-0.6	17,202	0.00%
2023/05/16	1	79.20	18	79.01	79.60	-17	16,929	-0.10%
2023/05/15	10	77.24	30	76.80	76.70	-20	16,975	-0.12%
2023/05/12	4	76.62	4	76.75	78.30	0	17,522	0.00%
2023/05/11	4	76.62	4	76.75	75.90	0	17,605	0.00%
2023/05/10	0	0.00	2	78.70	79.10	-2	17,858	-0.01%
2023/05/09	0	0.00	3.2	77.37	77.10	-3.2	18,040	-0.02%
2023/05/08	2	77.00	3	78.17	78.10	-1	18,373	-0.01%
2023/05/05	2	77.80	9	77.71	77.40	-7	19,117	-0.04%
2023/05/04	9	77.03	13	77.38	77.80	-4	20,127	-0.02%
2023/05/03	13	78.52	0	0.00	77.60	13	20,629	0.06%
2023/05/02	9	80.58	0	0.00	80.00	9	21,995	0.04%
2023/04/28	6	80.87	10	81.52	80.60	-4	22,329	-0.02%
2023/04/27	7.2	79.82	11	80.42	80.50	-3.8	22,911	-0.02%
2023/04/26	7	79.31	1	79.80	79.80	6	23,222	0.03%
2023/04/25	12	80.53	7	80.31	78.50	5	23,224	0.02%
2023/04/24	6	79.83	6	80.48	80.90	0	23,268	0.00%
2023/04/21	19	80.56	9	80.44	80.30	10	23,333	0.04%
2023/04/20	43	80.52	27	81.50	82.00	16	23,300	0.07%
2023/04/19	32.1	83.99	17.1	85.34	83.20	15	23,430	0.06%
2023/04/18	11	84.93	60	84.40	85.70	-49	23,376	-0.21%
2023/04/17	5	80.74	4.8	81.50	81.80	0.2	22,746	0.00%
2023/04/14	44	78.75	53	78.42	79.10	-9	22,664	-0.04%
2023/04/13	1	78.30	18	78.56	77.60	-17	22,469	-0.08%
2023/04/12	9	75.78	10	75.90	75.60	-1	22,228	0.00%
2023/04/11	11	74.45	1	75.70	74.70	10	22,378	0.04%
2023/04/10	1	73.80	3	74.53	74.80	-2	22,442	-0.01%
2023/04/07	3	74.03	3	74.10	74.30	0	22,682	0.00%
2023/04/06	4	73.48	1	74.00	73.70	3	22,946	0.01%
2023/03/31	1	75.50	0	0.00	75.20	1	23,097	0.00%
2023/03/30	1	76.40	13	77.20	76.50	-12	23,290	-0.05%
2023/03/28	3	74.80	1	74.50	74.50	2	24,135	0.01%
2023/03/27	15	76.90	0	0.00	75.50	15	24,251	0.06%
2023/03/24	7	77.63	7	78.50	78.80	0	24,380	0.00%
2023/03/23	0	0.00	2.1	76.76	77.50	-2.1	24,792	-0.01%
2023/03/22	3	77.20	0	0.00	76.40	3	25,520	0.01%
2023/03/21	6	78.07	11	78.07	77.30	-5	25,958	-0.02%
2023/03/17	0	0.00	1	75.40	75.70	-1	26,757	0.00%
2023/03/16	3	75.47	1	75.60	73.90	2	27,143	0.01%
2023/03/15	12	76.64	17	76.62	75.90	-5	27,463	-0.02%
2023/03/14	1	74.90	11	75.28	75.50	-10	27,639	-0.04%
2023/03/13	9	72.96	3	74.63	76.00	6	27,805	0.02%
2023/03/10	23	72.95	14	73.29	72.40	9	28,035	0.03%
2023/03/09	22	76.40	6	76.27	76.00	16	28,440	0.06%
2023/03/08	9	77.54	7	77.53	77.60	2	29,589	0.01%
2023/03/07	31	79.30	9	79.23	79.20	22	31,679	0.07%
2023/03/06	2	78.95	1	79.00	79.00	1	32,545	0.00%
2023/03/03	11.9	78.23	2	78.40	78.10	9.9	33,580	0.03%
2023/03/02	7.2	79.91	2	78.90	78.80	5.2	33,809	0.02%
2023/03/01	13	81.97	3	82.07	81.60	10	34,331	0.03%
2023/02/24	28	81.73	29	82.00	81.30	-1	34,926	0.00%
2023/02/23	8	77.78	20	79.55	80.00	-12	35,006	-0.03%
2023/02/22	23	78.62	2	77.85	78.10	21	35,078	0.06%
2023/02/21	21	80.87	24	81.78	80.90	-3	35,210	-0.01%
2023/02/20	3	79.77	5	80.48	80.60	-2	35,453	-0.01%
2023/02/17	4	81.05	4	80.55	80.00	0	36,109	0.00%
2023/02/16	4.1	81.04	14	81.39	81.50	-10	36,232	-0.03%
2023/02/15	3	78.40	5	78.36	77.90	-2	35,580	-0.01%
2023/02/14	8	77.43	5	77.18	77.20	3	35,384	0.01%
2023/02/13	3	77.87	2	77.50	77.50	1	35,365	0.00%
2023/02/10	18	78.19	10	79.25	79.00	8	35,162	0.02%
2023/02/09	9	77.24	7	77.00	76.90	2	34,580	0.01%
2023/02/08	11	77.18	7	77.53	77.80	4	34,426	0.01%
2023/02/07	4	77.75	4	77.60	77.80	0	34,045	0.00%
2023/02/06	14	77.87	3	78.00	77.50	11	33,809	0.03%
2023/02/03	14	79.36	73	78.44	78.10	-59	33,486	-0.18%
2023/02/02	33.1	82.47	14	80.50	79.50	19.1	32,779	0.06%
2023/02/01	35	83.10	36	84.16	84.50	-1	31,891	0.00%
2023/01/31	18	80.09	41.6	80.49	82.90	-23.6	31,435	-0.08%
2023/01/30	21	74.42	26.1	75.79	78.10	-5.1	30,031	-0.02%
2023/01/17	8	69.61	16	70.48	71.00	-8	29,893	-0.03%
2023/01/16	21	67.92	15	68.25	69.20	6	29,626	0.02%
2023/01/13	18	66.70	0	0.00	66.80	18	29,718	0.06%
2023/01/12	14	66.02	54	65.94	66.20	-40	29,684	-0.13%
2023/01/10	7	68.36	7	67.91	67.20	0	29,388	0.00%
2023/01/09	52	68.02	65	67.94	68.20	-13	29,198	-0.04%
2023/01/06	56	66.54	47	66.72	66.20	9	28,481	0.03%
2023/01/05	16	65.33	16	65.79	65.70	0	27,989	0.00%
2023/01/04	92	64.67	116	65.13	65.70	-24	27,698	-0.09%	大賣/
2023/01/03	82	63.19	72.1	63.26	63.20	9.9	27,350	0.04%
2022/12/30	11	62.79	11	62.09	62.00	0	27,175	0.00%
2022/12/29	10	60.65	3.1	60.70	61.40	6.9	27,061	0.03%
2022/12/28	6	61.75	5	61.40	61.60	1	26,892	0.00%
2022/12/27	40	61.61	40	61.87	61.90	0	26,747	0.00%
2022/12/26	1	60.20	15	60.47	61.10	-14	26,468	-0.05%
2022/12/23	17	59.04	15	59.23	59.10	2	26,197	0.01%
2022/12/22	33.1	60.22	41	60.40	59.70	-7.9	25,954	-0.03%
2022/12/21	34	61.74	25	61.54	60.00	9	25,720	0.03%
2022/12/20	38	64.38	2	64.50	61.40	36	25,370	0.14%
2022/12/19	14	64.12	14	64.46	64.20	0	24,857	0.00%
2022/12/16	10	64.81	13	64.25	64.10	-3	24,654	-0.01%
2022/12/15	48	68.04	15	67.53	66.50	33	24,382	0.14%
2022/12/14	98	67.06	107	67.37	66.80	-9	23,822	-0.04%	大賣/
2022/12/13	67	65.59	60	65.48	65.00	7	23,062	0.03%
2022/12/12	17	65.32	5	65.12	66.60	12	22,467	0.05%
2022/12/09	4	62.73	5	62.18	62.30	-1	21,593	0.00%
2022/12/08	11	63.32	6	63.17	63.00	5	21,338	0.02%
2022/12/07	37	64.92	32	64.67	63.40	5	20,901	0.02%
2022/12/06	37	65.01	36.1	65.23	64.90	0.9	20,373	0.00%
2022/12/05	1	67.00	1	66.50	66.90	0	19,893	0.00%
2022/12/02	18	67.83	5	66.82	66.70	13	19,576	0.07%
2022/12/01	16	66.78	19	67.40	67.90	-3	18,949	-0.02%
2022/11/30	39	64.59	56	65.16	65.20	-17	18,126	-0.09%
2022/11/29	60	65.18	77.3	66.30	63.70	-17.3	16,812	-0.10%
2022/11/28	53	62.94	5	61.84	64.80	48	14,714	0.33%
2022/11/25	34	58.79	37	58.68	60.60	-3	14,089	-0.02%
2022/11/24	14	57.40	13	57.56	57.70	1	12,958	0.01%
2022/11/23	6	56.38	7	57.01	57.10	-1	12,521	-0.01%
2022/11/22	13	54.93	23	54.44	54.90	-10	11,541	-0.09%
2022/11/21	9	50.86	24.2	51.30	54.10	-15.2	10,587	-0.14%
2022/11/18	20	49.16	6	49.07	49.20	14	9,933	0.14%
2022/11/17	14	51.26	27.1	50.87	50.20	-13.1	9,704	-0.13%
2022/11/16	25	50.44	22	50.59	50.90	3	9,257	0.03%
2022/11/15	25	50.87	24	50.23	51.10	1	8,791	0.01%
2022/11/14	8	47.41	25.1	48.62	49.50	-17.1	7,961	-0.21%
2022/11/11	3	44.98	4	45.04	45.00	-1	7,484	-0.01%
2022/11/10	1.3	44.68	1	44.50	44.40	0.3	7,462	0.00%
2022/11/09	1	44.95	0	0.00	44.80	1	7,416	0.01%
2022/11/08	4	45.68	0	0.00	45.35	4	7,303	0.05%
2022/11/04	3	44.10	3	44.43	45.05	0	7,310	0.00%
2022/11/02	2	45.98	2	45.63	45.20	0	7,337	0.00%
2022/10/31	3	45.80	2	46.55	45.60	1	7,566	0.01%
2022/10/28	11.1	45.68	7	45.72	45.75	4.1	7,556	0.05%
2022/10/27	1	46.05	11	46.18	46.55	-10	7,447	-0.13%
2022/10/26	4	44.80	2	44.95	44.40	2	7,331	0.03%
2022/10/25	9	45.09	27	44.58	44.30	-18	7,207	-0.25%
2022/10/24	28	45.92	3.3	45.64	46.00	24.7	6,936	0.36%
2022/10/21	2.1	44.04	9	44.74	45.05	-6.9	6,516	-0.11%
2022/10/20	4	41.51	2	41.35	41.35	2	5,996	0.03%
2022/10/19	2	43.00	2	42.83	43.00	0	5,965	0.00%
2022/10/18	1	43.49	1	43.90	42.80	0	6,023	0.00%
2022/10/17	1.1	42.29	2	42.60	43.45	-1	6,156	-0.02%
2022/10/14	1	42.10	1	43.00	42.80	0	6,177	0.00%
2022/10/13	2	41.65	2	42.03	41.05	0	6,136	0.00%
2022/10/12	0.1	40.94	1	41.00	41.05	-0.9	6,071	-0.02%
2022/10/07	0	0.00	3	42.60	42.90	-3	6,221	-0.05%
2022/10/06	1	41.35	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0.2	42.30	0	0.00	41.20	0.2	6,646	0.00%
2022/09/29	0	0.00	7	41.70	41.55	-7	7,232	-0.10%
2022/09/28	1	41.20	0	0.00	41.20	1	7,355	0.01%
2022/09/27	1	42.40	1	42.85	42.65	0	7,378	0.00%
2022/09/26	5	41.60	0	0.00	41.85	5	7,436	0.07%
2022/09/22	10	43.46	0	0.00	43.45	10	7,823	0.13%
2022/09/21	1	42.55	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0.1	43.30	3	43.00	43.30	-3	8,266	-0.04%
2022/09/19	0	0.00	1	42.15	41.95	-1	8,537	-0.01%
2022/09/14	0.1	41.90	0	0.00	42.20	0.1	9,969	0.00%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	1	42.40	42.30	-1	10,661	-0.01%
2022/09/08	0.2	42.05	0	0.00	42.35	0.2	10,844	0.00%
2022/09/07	1	41.70	0	0.00	41.85	1	11,040	0.01%
2022/09/06	1	42.00	2.4	42.22	42.05	-1.4	11,057	-0.01%
2022/09/05	1	43.90	1	43.60	43.40	0	11,033	0.00%
2022/09/02	13	42.78	10	43.25	43.85	3	11,015	0.03%
2022/09/01	11	42.98	3.5	42.95	43.20	7.5	10,804	0.07%
2022/08/31	0	40.65	1	41.20	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.70	40.60	-1	10,489	-0.01%
2022/08/29	7.3	40.19	1	40.05	40.15	6.3	10,523	0.06%
2022/08/26	1.1	40.43	6	40.98	41.00	-5	10,537	-0.05%
2022/08/25	0.1	40.25	1	40.10	39.85	-0.9	10,558	-0.01%
2022/08/23	1	40.95	0	0.00	40.85	1	10,817	0.01%
2022/08/19	10	41.35	0	0.00	41.30	10	10,809	0.09%
2022/08/18	2	41.43	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	42.05	0	0.00	41.95	1	10,930	0.01%
2022/08/16	1	42.50	0	0.00	42.40	1	10,886	0.01%
2022/08/12	1	41.65	1	42.35	42.40	0	10,881	0.00%
2022/08/11	1	41.80	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0	0.00	1	42.15	41.95	-1	10,869	-0.01%
2022/08/09	0	0.00	2	41.88	42.20	-2	10,889	-0.02%
2022/08/08	4	40.48	13	40.87	41.45	-9	10,907	-0.08%
2022/08/05	2	43.80	1	43.95	43.80	1	10,664	0.01%
2022/08/04	5	43.35	1	43.35	43.25	4	10,610	0.04%
2022/08/03	2	44.55	1	44.65	44.05	1	10,503	0.01%
2022/08/02	1	45.05	5	45.05	45.10	-4	10,414	-0.04%
2022/08/01	1	45.45	1	45.75	45.55	0	10,361	0.00%
2022/07/29	0	0.00	1	45.75	45.75	-1	10,334	-0.01%
2022/07/28	1	45.50	1	45.45	45.45	0	10,296	0.00%
2022/07/27	1	45.25	2	45.80	46.20	-1	10,234	-0.01%
2022/07/26	2	45.78	1	46.10	45.55	1	10,166	0.01%
2022/07/22	18	45.63	3	45.57	45.95	15	9,867	0.15%
2022/07/21	2	46.50	1	46.65	46.95	1	9,614	0.01%
2022/07/20	4	47.78	0	0.00	47.50	4	9,444	0.04%
2022/07/19	3	47.83	0	0.00	48.05	3	9,371	0.03%
2022/07/18	0	0.00	2	48.13	48.50	-2	9,321	-0.02%
2022/07/15	4	47.90	0	0.00	48.00	4	9,207	0.04%
2022/07/14	12	49.18	5	48.90	49.00	7	9,075	0.08%
2022/07/13	12	48.29	11	49.21	49.00	1	8,896	0.01%
2022/07/12	0	0.00	1	46.90	46.90	-1	8,479	-0.01%
2022/07/11	5	46.30	1	46.10	46.10	4	8,246	0.05%
2022/07/08	4	44.40	16	44.68	44.70	-12	8,045	-0.15%
2022/07/07	2	43.43	1	43.70	43.70	1	7,907	0.01%
2022/07/06	12	42.96	2	42.95	42.50	10	7,786	0.13%
2022/07/05	1	44.50	10	44.74	44.50	-9	7,651	-0.12%
2022/07/04	10	44.20	0	0.00	44.40	10	7,573	0.13%
2022/07/01	2	45.43	2.8	44.99	44.40	-0.8	7,468	-0.01%
2022/06/30	5	47.80	14	46.62	47.20	-9	7,202	-0.12%
2022/06/29	9	47.30	0	0.00	47.50	9	6,978	0.13%
2022/06/28	1	49.30	0	0.00	48.35	1	6,707	0.01%
2022/06/27	2	48.58	5	49.24	50.20	-3	6,443	-0.05%
2022/06/24	2	50.25	2	49.83	50.00	0	6,089	0.00%
2022/06/23	12	50.20	11	49.76	50.50	1	5,800	0.02%
2022/06/22	3	48.80	2	49.93	49.10	1	4,986	0.02%
2022/06/21	2	49.00	2	49.50	49.75	0	4,553	0.00%
2022/06/20	0	0.00	4	45.50	45.30	-4	3,987	-0.10%
2022/06/16	0.1	46.45	13	46.55	45.80	-12.9	3,557	-0.36%
2022/06/15	0	0.00	2	45.25	45.40	-2	3,336	-0.06%
2022/06/14	1	45.00	0	0.00	44.80	1	3,285	0.03%
2022/06/09	0	0.00	20	45.09	45.20	-20	3,089	-0.65%
2022/06/07	1	44.95	0	0.00	44.35	1	3,070	0.03%
2022/06/06	20	44.85	0	0.00	44.70	20	3,007	0.66%
2022/06/02	13	45.29	3	45.18	45.15	10	3,005	0.33%
2022/06/01	0	0.00	5	45.15	45.80	-5	2,937	-0.17%
2022/05/27	0	0.00	15	43.25	43.30	-15	2,472	-0.61%
2022/05/26	0.3	43.10	0	0.00	43.15	0.3	2,442	0.01%
2022/05/20	0	0.00	3	42.30	41.95	-3	2,280	-0.13%
2022/05/19	1	42.20	0	0.00	42.20	1	2,270	0.04%
2022/05/18	0	0.00	2	42.05	42.05	-2	2,204	-0.09%
2022/05/10	0	0.00	54	38.50	38.65	-54	1,859	-2.90%
2022/04/18	0.6	40.10	0	0.00	40.00	0.6	2,245	0.03%
2022/04/15	0.6	40.60	0	0.00	40.55	0.6	2,267	0.02%
2022/04/14	5	40.50	1	40.25	40.50	4	2,350	0.17%
2022/04/13	1	40.15	0	0.00	39.95	1	2,372	0.04%
2022/04/12	0.3	39.40	0	0.00	39.10	0.3	2,472	0.01%
2022/03/16	1	38.75	0	0.00	39.00	1	3,028	0.03%
2022/03/11	4	39.26	0	0.00	39.05	4	3,025	0.13%
2022/03/01	0	0.00	0	41.45	41.35	0	3,084	0.00%
2022/02/25	1	41.05	0	0.00	40.85	1	3,128	0.03%
2022/02/22	6	41.60	0	0.00	41.75	6	3,515	0.17%
2022/02/21	2	42.93	0	0.00	42.75	2	3,568	0.06%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/01/26	0	0.00	2	40.70	40.80	-2	4,330	-0.05%
2022/01/25	1	41.00	0	0.00	40.80	1	4,417	0.02%
2022/01/19	10	42.30	0	0.00	41.80	10	4,576	0.22%
2022/01/18	20	42.88	0	0.00	42.75	20	4,557	0.44%
2022/01/17	20	43.05	0	0.00	43.10	20	4,644	0.43%
2022/01/14	2	43.80	0	0.00	43.55	2	4,736	0.04%
2022/01/13	0	0.00	1	43.60	43.45	-1	4,898	-0.02%
2022/01/11	3	42.80	0	0.00	42.75	3	5,175	0.06%
2022/01/10	0	0.00	6	43.10	43.30	-6	5,515	-0.11%
2022/01/07	3	43.90	2	43.70	43.60	1	5,730	0.02%
2021/12/28	1	41.80	2	42.10	41.85	-1	6,959	-0.01%
2021/12/13	0	0.00	1	41.80	41.55	-1	9,818	-0.01%
2021/12/02	0	0.00	1	41.25	41.30	-1	10,165	-0.01%
2021/11/30	0	0.00	2	41.70	41.00	-2	10,150	-0.02%
2021/11/29	3	41.05	2	41.25	41.10	1	10,145	0.01%
2021/11/26	1	41.60	7	41.69	41.60	-6	10,092	-0.06%
2021/11/23	7	44.13	2	43.33	43.15	5	9,994	0.05%
2021/11/22	2	44.35	0	0.00	44.05	2	9,908	0.02%
2021/11/19	0	0.00	1.3	43.86	43.30	-1.3	9,740	-0.01%
2021/11/17	1	43.45	3	43.15	43.40	-2	9,523	-0.02%
2021/11/16	2.1	43.08	6.3	43.18	43.35	-4.2	9,379	-0.05%
2021/11/15	0	0.00	2	42.13	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	2.7	41.72	41.85	-2.7	9,137	-0.03%
2021/11/11	0.4	41.13	0	0.00	40.80	0.4	9,095	0.00%
2021/11/10	6	41.65	1.1	41.74	41.55	4.9	9,033	0.05%
2021/11/09	1	41.90	0	0.00	42.10	1	9,018	0.01%
2021/11/08	0	0.00	1	41.65	41.50	-1	8,969	-0.01%
2021/11/04	0	0.00	1	41.60	41.50	-1	8,966	-0.01%
2021/11/01	1	41.55	0	0.00	41.35	1	8,871	0.01%
2021/10/29	1.4	41.24	1	41.35	41.10	0.4	8,813	0.00%
2021/10/28	0	42.08	0	0.00	41.90	0	8,730	0.00%
2021/10/27	1	42.50	0	0.00	42.25	1	8,705	0.01%
2021/10/25	3	42.87	0	0.00	42.70	3	8,597	0.04%
2021/10/22	1	42.40	0	0.00	42.20	1	8,522	0.01%
2021/10/21	1	41.95	5	43.10	43.10	-4	8,420	-0.05%
2021/10/19	6.2	42.31	3	42.27	41.90	3.2	8,091	0.04%
2021/10/18	15	43.75	26	43.29	42.15	-11	7,879	-0.14%
2021/10/15	5.1	43.56	10.4	43.90	44.25	-5.3	7,551	-0.07%
2021/10/14	0	0.00	0.3	43.00	42.95	-0.3	7,346	0.00%
2021/10/13	1.4	43.44	0	0.00	43.65	1.4	7,244	0.02%
2021/10/12	8	43.14	1	44.30	42.70	7	7,081	0.10%
2021/10/08	8.2	44.67	20	44.56	44.20	-11.9	6,883	-0.17%
2021/10/07	3	42.45	1	42.70	43.05	2	6,326	0.03%
2021/10/06	2	42.00	1	42.15	42.15	1	6,118	0.02%
2021/10/01	2.1	40.93	1	40.35	40.25	1.1	5,782	0.02%
2021/09/30	3.1	42.54	3	41.95	42.70	0.1	5,642	0.00%
2021/09/29	0.1	42.20	0	0.00	42.00	0.1	5,550	0.00%
2021/09/28	2	42.28	2	42.40	42.80	0	5,453	0.00%
2021/09/27	6.1	44.90	15	44.00	43.10	-8.9	5,411	-0.16%
2021/09/24	15	43.77	9	43.67	44.00	6	5,138	0.12%
2021/09/23	2	43.55	2.3	43.10	43.80	-0.3	4,989	-0.01%
2021/09/22	10	44.24	6	43.95	43.70	4	4,756	0.08%
2021/09/17	45	44.04	25.4	43.51	43.95	19.6	4,291	0.46%
2021/09/16	7	41.29	5	41.59	41.15	2	3,610	0.06%
2021/09/15	7.1	39.23	7	39.43	40.30	0.1	3,399	0.00%
2021/08/26	0.1	37.50	0	0.00	37.45	0.1	3,367	0.00%
2021/08/24	0	0.00	1	36.80	36.95	-1	3,388	-0.03%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/18	0	0.00	1	36.45	37.55	-1	3,469	-0.03%
2021/08/17	1	37.30	0	0.00	37.00	1	3,480	0.03%
2021/08/13	2	38.60	0	0.00	38.50	2	3,483	0.06%
2021/08/11	0	0.00	2	39.15	39.15	-2	3,558	-0.06%
2021/08/10	2	39.60	0	0.00	39.40	2	3,646	0.05%
2021/08/02	0	0.00	1	40.20	40.30	-1	4,323	-0.02%
2021/07/26	0	0.00	1	40.95	40.85	-1	4,940	-0.02%
2021/07/21	1	40.85	0	0.00	40.00	1	5,135	0.02%
2021/07/20	1	40.55	0	0.00	40.60	1	5,149	0.02%
2021/07/14	0	0.00	1	41.40	41.15	-1	5,798	-0.02%
2021/07/05	1	42.75	0	0.00	42.80	1	8,124	0.01%
2021/06/30	0.1	42.30	0	0.00	42.60	0.1	8,237	0.00%
2021/06/29	0.1	42.35	1	42.45	42.30	-0.9	8,331	-0.01%
2021/06/28	1	42.30	1	42.50	42.50	0	8,484	0.00%
2021/06/24	0	0.00	6	42.25	42.75	-6	8,614	-0.07%
2021/06/23	1.3	41.33	3	41.33	41.60	-1.7	8,997	-0.02%
2021/06/17	0	0.00	1	40.25	40.20	-1	10,808	-0.01%
2021/06/15	0	0.00	1	39.40	39.40	-1	11,015	-0.01%
2021/06/08	1	39.80	0	0.00	39.65	1	11,406	0.01%
2021/06/07	1	39.75	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	2	40.13	40.15	-2	11,526	-0.02%
2021/06/02	1	39.80	3	39.82	40.10	-2	11,720	-0.02%
2021/06/01	0	0.00	1	40.05	40.10	-1	11,728	-0.01%
2021/05/31	1	39.70	1	39.70	39.45	0	11,793	0.00%
2021/05/27	0	0.00	1	39.00	38.80	-1	11,868	-0.01%
2021/05/26	1	39.80	0	0.00	39.80	1	11,895	0.01%
2021/05/25	1	39.90	1	39.90	39.55	0	12,015	0.00%
2021/05/24	1	39.20	0	0.00	39.50	1	12,265	0.01%
2021/05/17	22	36.25	20	36.55	36.00	2	12,762	0.02%
2021/05/14	40	39.80	40	39.05	38.90	0	12,672	0.00%
2021/05/13	1	38.35	2	37.50	38.40	-1	12,556	-0.01%
2021/05/12	0	0.00	5	37.71	38.10	-5	12,478	-0.04%
2021/05/11	2	41.10	0	0.00	40.60	2	12,357	0.02%
2021/05/10	0	0.00	0.4	43.00	43.20	-0.4	12,322	0.00%
2021/05/07	1	41.65	1	42.60	42.90	0	12,358	0.00%
2021/05/06	1	40.55	1	40.70	40.55	0	12,440	0.00%
2021/05/03	1	44.00	8	44.60	42.95	-7	12,571	-0.06%
2021/04/29	13	45.69	6	45.26	45.40	7	12,565	0.06%
2021/04/28	2	45.10	0.2	45.05	45.15	1.8	12,567	0.01%
2021/04/27	1	44.85	0	0.00	45.60	1	12,645	0.01%
2021/04/26	0	0.00	1	45.10	44.75	-1	12,694	-0.01%
2021/04/23	5	44.80	6	44.47	44.60	-1	12,780	-0.01%
2021/04/22	3	44.47	0	0.00	44.35	3	12,901	0.02%
2021/04/21	2	47.00	0	0.00	46.50	2	12,842	0.02%
2021/04/20	1	46.85	15	47.46	47.85	-14	12,734	-0.11%
2021/04/19	0	0.00	11	46.19	46.40	-11	12,771	-0.09%
2021/04/16	7	45.97	7	45.61	45.65	0	12,810	0.00%
2021/04/15	8	45.93	19	45.87	45.55	-11	12,884	-0.09%
2021/04/14	38	46.68	25	47.01	47.20	13	12,794	0.10%
2021/04/13	32	46.94	22	47.62	46.80	10	13,010	0.08%
2021/04/12	24	46.09	14	46.25	46.30	10	12,787	0.08%
2021/04/09	5	44.76	1.3	45.02	44.70	3.7	13,190	0.03%
2021/04/07	4	43.90	8	43.80	43.95	-4	13,403	-0.03%
2021/04/01	0	0.00	2	44.25	44.45	-2	14,220	-0.01%
2021/03/31	3	43.88	0	0.00	44.05	3	14,437	0.02%
2021/03/30	0	0.00	1	43.35	43.35	-1	14,258	-0.01%
2021/03/29	11.1	43.43	10.2	43.13	43.45	0.9	14,224	0.01%
2021/03/26	31.3	43.66	30	43.33	43.25	1.3	14,084	0.01%
2021/03/25	24.2	46.27	41	45.88	45.10	-16.8	13,578	-0.12%
2021/03/24	60	45.16	53	45.57	46.65	7	12,788	0.05%
2021/03/23	1	42.90	11	42.95	42.45	-10	11,679	-0.09%
2021/03/22	5	42.25	5	42.45	42.45	0	11,591	0.00%
2021/03/19	12	42.10	2	42.10	42.10	10	11,540	0.09%
2021/03/17	4	44.26	6	43.63	43.30	-2	11,313	-0.02%
2021/03/16	10	43.07	8	42.73	42.75	2	11,058	0.02%
2021/03/15	1	42.35	0	0.00	42.25	1	10,985	0.01%
2021/03/12	2	42.80	0	0.00	42.50	2	10,965	0.02%
2021/03/11	1	42.35	1	42.60	42.40	0	10,998	0.00%
2021/03/10	0	0.00	2	42.30	42.35	-2	10,968	-0.02%
2021/03/08	5	42.10	8	42.80	42.10	-3	10,839	-0.03%
2021/03/05	0	0.00	2	41.60	41.50	-2	10,725	-0.02%
2021/03/04	10	41.60	10	41.71	41.60	0	10,714	0.00%
2021/03/03	20	41.96	20	41.48	41.85	0	10,655	0.00%
2021/03/02	7	41.92	7	42.50	41.20	0	10,597	0.00%
2021/02/26	3	41.73	0	0.00	41.65	3	10,553	0.03%
2021/02/25	5	42.70	19	42.61	42.60	-14	10,566	-0.13%
2021/02/24	26	42.46	9	42.09	41.40	17	10,518	0.16%
2021/02/23	0	0.00	1	43.45	43.55	-1	10,325	-0.01%
2021/02/22	1	43.00	0	0.00	42.90	1	10,227	0.01%
2021/02/19	11	42.89	11	43.12	43.70	0	10,159	0.00%
2021/02/18	21	41.04	21	40.86	41.10	0	9,965	0.00%
2021/02/17	10	40.85	16.4	40.64	40.90	-6.4	10,053	-0.06%
2021/02/05	0	0.00	1	40.10	40.00	-1	10,018	-0.01%
2021/02/04	1	40.55	1	40.75	40.35	0	9,982	0.00%
2021/02/03	26	41.07	25	41.12	40.95	1	9,973	0.01%
2021/02/02	2	41.55	2	41.15	41.15	0	9,943	0.00%
2021/02/01	10	40.00	11	40.40	40.45	-1	9,892	-0.01%
2021/01/29	30	41.28	15	41.37	40.90	15	9,858	0.15%
2021/01/28	11	41.52	6	41.62	41.35	5	9,789	0.05%
2021/01/27	14	42.42	13	42.68	43.20	1	9,589	0.01%
2021/01/26	0	0.00	1	41.15	41.10	-1	9,261	-0.01%
2021/01/25	1	43.10	0	0.00	41.95	1	9,225	0.01%
2021/01/22	1	42.85	1	41.15	43.20	0	9,197	0.00%
2021/01/21	0.1	41.00	1	41.50	40.95	-0.9	9,061	-0.01%
2021/01/19	0.5	43.05	0	0.00	43.05	0.5	8,845	0.01%
2021/01/18	1.9	43.05	2	43.55	43.55	-0.1	8,730	0.00%
2021/01/15	0	0.00	7	43.10	42.75	-7	8,578	-0.08%
2021/01/14	2	43.98	1	44.80	44.30	1	8,366	0.01%
2021/01/13	4.2	44.42	9	44.82	44.45	-4.8	8,162	-0.06%
2021/01/12	7	45.39	1	43.70	43.95	6	8,071	0.07%
2021/01/11	12.5	46.93	33	46.55	46.80	-20.5	7,913	-0.26%
2021/01/08	2	46.70	4	46.76	46.55	-2	7,853	-0.03%
2021/01/07	2	48.75	12	49.30	48.00	-10	7,662	-0.13%
2021/01/06	51	49.94	42	49.75	49.00	9	7,415	0.12%
2021/01/05	12	49.72	28.4	49.79	48.85	-16.4	6,700	-0.24%
2021/01/04	40	48.61	20.2	49.61	50.90	19.8	6,279	0.32%
2020/12/31	35	44.56	77.8	45.39	46.90	-42.8	5,551	-0.77%
2020/12/30	3	42.47	2	42.58	42.85	1	5,130	0.02%
2020/12/29	2	42.38	5.5	43.04	42.20	-3.5	5,130	-0.07%
2020/12/28	50	43.28	31	43.48	43.50	19	4,966	0.38%
2020/12/25	2	40.13	6	39.17	41.05	-4	4,236	-0.09%
2020/12/23	2	37.15	0	0.00	37.20	2	3,965	0.05%
2020/12/15	3	36.62	1	36.50	36.50	2	4,114	0.05%
2020/12/14	0	0.00	2	36.70	36.70	-2	4,295	-0.05%
2020/12/08	3	37.78	0	0.00	37.65	3	4,692	0.06%
2020/12/07	1	37.50	1	37.50	37.65	0	4,911	0.00%
2020/12/04	1	38.20	0	0.00	38.45	1	5,046	0.02%
2020/12/01	2	38.70	0	0.00	38.80	2	5,203	0.04%
2020/11/30	0	0.00	1	38.80	39.00	-1	5,256	-0.02%
2020/11/24	3	39.30	1	38.80	38.75	2	6,017	0.03%
2020/11/23	0	0.00	3	40.85	40.10	-3	6,060	-0.05%
2020/11/20	0	0.00	5	39.70	40.05	-5	6,286	-0.08%
2020/11/18	0	0.00	2	38.93	39.00	-2	6,319	-0.03%
2020/11/16	0	0.00	2	36.90	37.70	-2	6,399	-0.03%
2020/11/10	0	0.00	2	35.05	35.05	-2	6,818	-0.03%
2020/11/06	4	34.33	0	0.00	34.00	4	7,052	0.06%
2020/11/03	0	0.00	2	35.65	35.05	-2	7,742	-0.03%
2020/11/02	2	34.40	0	0.00	34.90	2	7,806	0.03%
2020/10/30	2	36.03	0	0.00	35.60	2	7,864	0.03%
2020/10/28	0	0.00	1	38.30	38.30	-1	7,917	-0.01%
2020/10/26	3	38.45	0	0.00	38.30	3	8,080	0.04%
2020/10/06	0	0.00	1	23.30	23.95	-1	8,403	-0.01%
2020/09/29	0	0.00	3	23.37	23.30	-3	8,629	-0.03%
2020/09/24	2	22.25	0	0.00	22.55	2	8,931	0.02%
2020/09/18	0	0.00	30	24.20	24.30	-30	8,856	-0.34%
2020/09/16	30	23.55	0	0.00	23.50	30	8,958	0.33%
2020/09/14	1	23.55	0	0.00	23.60	1	9,023	0.01%
2020/09/11	8	23.91	4	23.74	23.70	4	9,128	0.04%
2020/09/09	0	0.00	20.4	24.40	24.45	-20.4	9,265	-0.22%
2020/09/08	1	24.25	1	24.45	24.25	0	9,286	0.00%
2020/09/07	1	25.30	10	25.31	25.20	-9	9,275	-0.10%
2020/09/04	1	25.70	0	0.00	25.45	1	9,415	0.01%
2020/09/03	2	25.75	8	25.79	25.30	-6	9,458	-0.06%
2020/08/31	0	0.00	7	25.20	25.30	-7	10,258	-0.07%
2020/08/26	0	0.00	1	25.25	25.10	-1	10,706	-0.01%
2020/08/24	8	24.65	0	0.00	24.85	8	10,717	0.07%
2020/08/21	1	25.00	5.2	25.00	25.10	-4.2	10,745	-0.04%
2020/08/20	2	23.08	0	0.00	23.30	2	10,541	0.02%
2020/08/19	2	24.68	1	24.75	24.75	1	10,319	0.01%
2020/08/18	1	25.30	0	0.00	25.35	1	10,271	0.01%
2020/08/17	0	0.00	5	25.00	25.15	-5	10,263	-0.05%
2020/08/13	0	0.00	2	24.35	24.40	-2	10,722	-0.02%
2020/08/07	1	24.00	2	24.50	24.00	-1	11,141	-0.01%
2020/08/03	0	0.00	2	23.20	23.45	-2	10,766	-0.02%
2020/07/30	0	0.00	5	22.51	23.00	-5	10,275	-0.05%
2020/07/27	0	0.00	5	20.70	20.70	-5	10,058	-0.05%
2020/07/23	0	0.00	3	21.85	21.85	-3	10,053	-0.03%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/09	1	21.10	0	0.00	21.10	1	10,131	0.01%
2020/07/07	2	22.10	0	0.00	22.25	2	10,259	0.02%
2020/07/06	3	21.25	0	0.00	21.25	3	10,679	0.03%
2020/07/01	3	21.25	0	0.00	21.35	3	11,619	0.03%
2020/06/19	0	0.00	1	22.60	22.50	-1	12,547	-0.01%
2020/06/17	5	23.35	0	0.00	22.90	5	12,471	0.04%
2020/06/11	0	0.00	1	22.65	22.70	-1	12,296	-0.01%
2020/06/10	0	0.00	20	23.73	23.85	-20	12,240	-0.16%
2020/06/09	20	23.80	19	23.91	23.85	1	12,160	0.01%
2020/06/08	1	23.35	8	23.29	23.20	-7	11,764	-0.06%
2020/06/05	2	22.58	4	22.29	22.30	-2	11,237	-0.02%
2020/06/04	4	21.46	8	21.28	22.35	-4	11,126	-0.04%
2020/06/01	0	0.00	9	20.28	20.30	-9	10,650	-0.08%
2020/05/26	10	20.21	5	20.00	19.90	5	10,745	0.05%
2020/05/22	1	20.15	20	20.21	20.05	-19	10,719	-0.18%
2020/05/21	2	20.60	10	20.55	20.60	-8	10,663	-0.08%
2020/05/20	45	19.88	26	20.05	20.35	19	10,541	0.18%
2020/05/19	20	19.20	3	19.70	19.70	17	10,116	0.17%
2020/05/18	0	0.00	2	17.65	17.95	-2	9,692	-0.02%
2020/05/15	2	17.00	0	0.00	16.90	2	9,511	0.02%
2020/05/11	10	17.05	5	16.82	16.90	5	9,800	0.05%
2020/05/08	2	16.38	0	0.00	16.35	2	10,006	0.02%
2020/05/07	3	16.50	0	0.00	16.45	3	10,091	0.03%
2020/05/06	1	16.55	3	16.60	16.40	-2	10,143	-0.02%
2020/05/05	1	16.70	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	16.85	0	0.00	16.70	1	10,085	0.01%
2020/04/29	0	0.00	1	17.60	17.55	-1	9,996	-0.01%
2020/04/23	0	0.00	10.1	17.00	17.00	-10.1	9,776	-0.10%
2020/04/22	1	16.60	0	0.00	16.55	1	9,690	0.01%
2020/04/21	0	0.00	1	16.95	16.75	-1	9,616	-0.01%
2020/04/20	3	17.70	0	0.00	17.70	3	9,464	0.03%
2020/04/17	2	17.93	0	0.00	17.80	2	9,427	0.02%
2020/04/13	0	0.00	1	18.60	18.70	-1	9,024	-0.01%
2020/04/10	0	0.00	26	18.45	18.75	-26	8,882	-0.29%
2020/04/09	4	18.63	6	19.08	18.50	-2	8,637	-0.02%
2020/04/08	1	16.80	0	0.00	18.15	1	7,968	0.01%
2020/04/07	0	0.00	2	16.00	16.50	-2	7,539	-0.03%
2020/04/06	10	15.50	5	14.90	15.55	5	7,210	0.07%
2020/04/01	1	14.80	12	14.70	14.85	-11	6,853	-0.16%
2020/03/31	11	14.76	0	0.00	14.70	11	6,443	0.17%
2020/03/27	24	16.15	0	0.00	16.30	24	5,786	0.41%
2020/03/26	0.1	16.65	3	16.70	16.65	-2.9	5,713	-0.05%
2020/03/24	0	0.00	2	15.00	14.65	-2	5,551	-0.04%
2020/03/19	3	15.05	0	0.00	14.50	3	5,495	0.05%
2020/03/17	0	0.00	1	16.40	16.40	-1	5,310	-0.02%
2020/03/16	3	17.25	0	0.00	17.00	3	5,212	0.06%
2020/03/12	3	19.00	0	0.00	18.60	3	5,023	0.06%
2020/03/06	5	20.50	0	0.00	20.35	5	4,655	0.11%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/02/27	0	20.40	3	20.55	20.40	-3	4,172	-0.07%
2020/02/26	10	21.30	17	21.22	21.55	-7	4,034	-0.17%
2020/02/25	0	20.80	0	0.00	20.80	0	3,835	0.00%
2020/02/24	0	0.00	3	20.75	20.95	-3	3,775	-0.08%
2020/02/20	8	21.06	1	20.75	21.05	7	3,614	0.19%
2020/02/19	0	0.00	2	20.65	20.90	-2	3,444	-0.06%
2020/02/18	1	20.10	0	0.00	20.15	1	3,365	0.03%
2020/02/13	0	0.00	3	20.05	20.00	-3	3,221	-0.09%
2020/02/10	53	19.98	50	19.89	19.90	3	2,847	0.11%
2020/02/07	0	0.00	1	19.35	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	3	18.45	18.75	-3	2,407	-0.12%
2020/02/03	3	17.15	0	0.00	17.15	3	2,303	0.13%
2019/12/30	3	19.35	0	0.00	19.50	3	2,418	0.12%
2019/12/26	40	19.51	40	19.55	19.50	0	2,460	0.00%
2019/12/17	0	0.00	9	19.59	19.75	-9	2,559	-0.35%
2019/12/13	2	19.00	0	0.00	18.95	2	2,589	0.08%
2019/11/22	1	18.75	1	18.90	18.80	0	3,102	0.00%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/11/01	0	0.00	1	19.50	19.50	-1	3,897	-0.03%
2019/10/25	2	19.70	0	0.00	19.65	2	4,554	0.04%
2019/10/23	2	19.63	0	0.00	19.65	2	4,951	0.04%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	2	19.80	2	19.95	19.85	0	5,024	0.00%
2019/10/16	0	0.00	4	19.43	19.55	-4	5,099	-0.08%
2019/10/08	0	0.00	1	19.25	19.25	-1	5,411	-0.02%
2019/10/07	3	19.50	3	19.35	19.40	0	5,512	0.00%
2019/10/04	8	19.24	0	0.00	19.40	8	5,551	0.14%
2019/09/19	0	0.00	3	20.60	20.60	-3	6,527	-0.05%
2019/09/17	1	20.60	0	0.00	20.10	1	6,676	0.01%
2019/09/11	2	21.00	6	21.00	20.95	-4	6,892	-0.06%
2019/09/09	6	21.57	0	0.00	21.35	6	6,974	0.09%
2019/08/30	1	20.90	0	0.00	20.90	1	7,736	0.01%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/27	1	20.85	0	0.00	20.60	1	8,269	0.01%
2019/08/26	3	20.65	0	0.00	20.70	3	8,468	0.04%
2019/08/23	1	20.85	0	0.00	20.95	1	8,667	0.01%
2019/08/21	0	0.00	1	20.95	20.95	-1	9,722	-0.01%
2019/08/20	1	20.65	0	0.00	20.60	1	10,331	0.01%
2019/08/14	3	21.65	0	0.00	21.90	3	10,655	0.03%
2019/08/12	5	22.30	0	0.00	23.15	5	11,551	0.04%
2019/08/08	1	23.00	0	0.00	23.20	1	11,763	0.01%
2019/08/02	3	23.03	0	0.00	23.05	3	11,956	0.03%
2019/07/30	0	0.00	3	24.10	24.30	-3	11,699	-0.03%
2019/07/29	0	0.00	2	24.35	24.45	-2	11,611	-0.02%
2019/07/26	2	23.78	28	23.73	23.90	-26	11,344	-0.23%
2019/07/23	5	22.55	0	0.00	22.55	5	10,920	0.05%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/16	21	23.50	0	0.00	23.45	21	10,642	0.20%
2019/07/15	0	0.00	11	23.72	23.90	-11	10,573	-0.10%
2019/07/12	1	23.70	1	23.75	23.15	0	10,479	0.00%
2019/07/11	0	0.00	2	23.98	23.95	-2	10,325	-0.02%
2019/07/10	0	0.00	15	23.88	23.85	-15	10,321	-0.15%
2019/07/05	10	23.65	6	23.68	23.60	4	10,474	0.04%
2019/07/04	0	0.00	4	23.50	23.50	-4	10,403	-0.04%
2019/07/03	0	0.00	7	23.20	23.00	-7	10,384	-0.07%
2019/07/02	1	23.50	1	23.60	23.45	0	10,383	0.00%
2019/07/01	0	0.00	3	23.30	23.25	-3	10,231	-0.03%
2019/06/28	1	22.65	2	22.80	22.80	-1	10,096	-0.01%
2019/06/26	2	22.95	1	23.00	22.95	1	10,027	0.01%
2019/06/20	7	22.15	0	0.00	22.15	7	9,569	0.07%
2019/06/19	0	21.80	0	0.00	21.80	0	9,332	0.00%
2019/06/14	0	0.00	11	21.65	21.80	-11	9,094	-0.12%
2019/06/13	1	21.45	0	0.00	21.60	1	9,022	0.01%
2019/06/12	16	22.01	0	0.00	22.00	16	8,821	0.18%
2019/06/06	1	23.35	0.5	22.55	22.55	0.5	8,361	0.01%
2019/06/05	7	23.53	6	23.27	23.20	1	8,178	0.01%
2019/06/04	16	23.26	10	23.10	23.10	6	7,985	0.08%
2019/06/03	18	23.92	18	23.27	23.25	0	7,805	0.00%
2019/05/31	20	23.90	20	23.85	23.85	0	7,586	0.00%
2019/05/29	435	24.45	437	24.10	24.00	-2	7,142	-0.03%	大買/大賣/
2019/05/28	17	24.13	19	23.74	23.55	-2	6,501	-0.03%
2019/05/27	14	22.83	37	23.54	23.95	-23	6,045	-0.38%
2019/05/24	0	0.00	2	22.10	21.80	-2	5,396	-0.04%
2019/05/23	5	22.18	0	0.00	21.80	5	5,322	0.09%
2019/05/22	28	22.70	27	22.46	22.55	1	5,186	0.02%
2019/05/21	9	22.06	4	22.19	22.25	5	4,989	0.10%
2019/05/20	261	22.50	263	22.35	22.50	-2	4,829	-0.04%	大買/大賣/
2019/05/17	12	21.63	18	22.11	22.15	-6	4,370	-0.14%
2019/05/16	0	0.00	5	20.90	20.50	-5	3,649	-0.14%
2019/05/15	0.4	20.30	7	20.20	20.30	-6.7	3,246	-0.20%
2019/05/14	2	19.35	2	19.75	20.20	0	3,131	0.00%
2019/05/10	2	19.15	0	0.00	19.15	2	2,856	0.07%
2019/05/03	2	19.60	0	0.00	19.65	2	2,819	0.07%
2019/04/29	5	19.40	0	0.00	19.45	5	2,802	0.18%
2019/04/26	2	19.50	0	0.00	19.50	2	2,796	0.07%
2019/04/18	0.1	19.70	0	0.00	19.80	0.1	2,787	0.00%
2019/04/09	0	0.00	3	20.75	20.60	-3	2,251	-0.13%
2019/04/03	0	0.00	5	19.69	19.70	-5	2,034	-0.25%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	13	19.79	0	0.00	19.45	13	2,083	0.62%
2019/03/28	4	20.08	0	0.00	19.90	4	2,029	0.20%
2019/03/18	0.1	18.85	0	0.00	18.90	0.1	2,282	0.00%
2019/03/11	0.1	18.90	0	0.00	19.00	0.1	3,947	0.00%
2019/02/26	0	0.00	9	18.95	18.95	-9	4,119	-0.22%
2019/02/25	0	0.00	1	19.00	19.00	-1	4,124	-0.02%
2019/02/22	6	18.78	0	0.00	18.95	6	4,106	0.15%
2019/02/18	0.1	18.70	0	0.00	18.75	0.1	4,075	0.00%
2019/02/15	2	18.70	0	0.00	18.65	2	4,083	0.05%
2019/01/28	4	18.60	0	0.00	18.55	4	4,040	0.10%
2019/01/22	0.1	18.20	0	0.00	18.20	0.1	4,039	0.00%
2019/01/16	5	18.00	0	0.00	18.00	5	4,149	0.12%
2019/01/11	2	17.80	0	0.00	17.80	2	4,193	0.05%
2018/12/26	0	0.00	1	18.35	18.25	-1	4,430	-0.02%
2018/12/22	0	0.00	7	19.05	18.90	-7	4,408	-0.16%
2018/12/20	1	19.35	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	1	19.50	19.45	-1	4,479	-0.02%
2018/12/18	1	19.35	3	19.60	19.35	-2	4,449	-0.04%
2018/12/14	2	20.55	0	0.00	20.55	2	4,241	0.05%
2018/12/13	0	0.00	1	20.25	20.30	-1	4,159	-0.02%
2018/12/10	2	20.25	5	19.85	20.10	-3	4,107	-0.07%
2018/12/07	1	20.00	0	0.00	20.05	1	4,060	0.02%
2018/12/06	12	20.62	18	20.39	20.05	-6	3,944	-0.15%
2018/12/05	28	20.52	13	20.90	21.00	15	3,702	0.41%
2018/12/04	10	19.50	0	0.00	20.00	10	2,803	0.36%
2018/11/08	2	18.15	0	0.00	18.25	2	2,505	0.08%
2018/10/19	2	18.55	0	0.00	18.55	2	2,641	0.08%
2018/10/08	0	0.00	1	20.85	20.70	-1	2,408	-0.04%
2018/09/18	0	0.00	2	21.15	21.15	-2	2,479	-0.08%
2018/09/14	0	0.00	1	21.15	21.00	-1	2,490	-0.04%
2018/08/20	0	0.00	8	20.28	20.30	-8	3,283	-0.24%
2018/08/17	14	20.21	12	20.30	20.30	2	3,286	0.06%
2018/08/16	8	20.30	0	0.00	20.25	8	3,326	0.24%
2018/08/14	3	20.60	0	0.00	20.60	3	3,334	0.09%
2018/08/13	1	21.00	0	0.00	20.70	1	3,393	0.03%
2018/08/09	0	0.00	4	21.10	21.00	-4	3,584	-0.11%
2018/07/04	2	20.80	7	20.85	20.85	-5	3,666	-0.14%
2018/06/29	7	21.14	0	0.00	21.10	7	3,658	0.19%
2018/06/26	0	0.00	13	21.81	21.85	-13	3,441	-0.38%
2018/06/25	13	21.94	30	22.17	21.75	-17	3,444	-0.49%
2018/06/22	3	21.65	0	0.00	22.15	3	3,429	0.09%
2018/06/21	33	21.99	0	0.00	21.85	33	3,285	1.00%
2018/06/20	0	0.00	28	22.23	22.10	-28	3,202	-0.87%
2018/06/15	18	22.42	0	0.00	22.35	18	3,063	0.59%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/11	12	22.90	0	0.00	22.80	12	2,998	0.40%
2018/05/24	1	23.50	0	0.00	23.55	1	2,911	0.03%
2018/05/18	0	0.00	1	24.50	24.15	-1	2,730	-0.04%
2018/05/16	0	0.00	2	23.95	23.80	-2	2,492	-0.08%
2018/05/15	4	23.90	0	0.00	24.00	4	2,474	0.16%
2018/05/14	0	0.00	18	23.70	23.95	-18	2,493	-0.72%
2018/05/11	5	22.35	0	0.00	22.45	5	2,256	0.22%
2018/05/10	5	22.45	17	22.51	22.50	-12	2,254	-0.53%
2018/05/09	10	22.40	10	22.70	22.40	0	2,256	0.00%
2018/05/08	5	22.25	2	22.30	22.35	3	2,260	0.13%
2018/05/04	5	22.35	5	22.55	22.35	0	2,276	0.00%
2018/05/02	2	22.80	0	0.00	22.80	2	2,300	0.09%
2018/04/30	5	22.15	5	22.20	22.65	0	2,311	0.00%
2018/04/27	5	22.05	0	0.00	22.00	5	2,378	0.21%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/04/23	2	22.30	0	0.00	22.30	2	2,503	0.08%
2018/04/11	1	23.00	0	0.00	22.80	1	2,683	0.04%
2018/04/10	5	22.83	0	0.00	22.90	5	2,719	0.18%
2018/04/03	5	22.45	0	0.00	22.50	5	2,728	0.18%
2018/03/29	0.2	22.50	0	0.00	22.55	0.2	2,892	0.01%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/13	0	0.00	14	23.80	23.60	-14	3,206	-0.44%
2018/03/12	14	23.40	0	0.00	23.45	14	3,217	0.44%
2018/02/27	1	23.30	0	0.00	23.35	1	5,029	0.02%
2018/02/21	12	22.30	0	0.00	22.35	12	5,061	0.24%
2018/02/08	2	22.50	0	0.00	22.55	2	5,067	0.04%
2018/02/06	5	22.75	0	0.00	22.30	5	5,193	0.10%
2018/02/02	0.1	23.40	0	0.00	23.45	0.1	5,110	0.00%
2018/01/25	2	23.75	5	23.75	23.75	-3	5,134	-0.06%
2018/01/23	7	24.12	0	0.00	23.90	7	5,106	0.14%
2018/01/22	2	23.65	5	23.80	23.75	-3	5,034	-0.06%
2018/01/18	3	23.83	0	0.00	23.70	3	5,000	0.06%
2018/01/16	2	23.45	0	0.00	23.45	2	4,939	0.04%
2018/01/15	5	23.45	0	0.00	23.35	5	4,935	0.10%
2018/01/11	2	23.20	0	0.00	23.25	2	5,002	0.04%
2018/01/09	3	23.65	0	0.00	23.60	3	4,994	0.06%
2018/01/05	1	23.60	0	0.00	23.50	1	4,942	0.02%
2018/01/03	2	23.70	0	0.00	23.65	2	4,899	0.04%
2018/01/02	3	23.90	0	0.00	23.95	3	4,859	0.06%