裕隆 (2201)-元大-萬華券商分點個股進出

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
70.5
漲跌
▲1.8
漲幅
+2.62%
成交量
8,749張
產業
上市汽車類股
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－元大-萬華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	6	70.60	30.4	70.74	70.50	-24.4	4,522	-0.54%
2024/04/30	19	69.53	0	0.00	68.70	19	4,460	0.43%
2024/04/29	0	0.00	2.1	69.44	69.30	-2.1	4,426	-0.05%
2024/04/26	3	68.00	0	0.00	67.50	3	4,348	0.07%
2024/04/25	0	67.60	0	0.00	67.40	0	4,353	0.00%
2024/04/24	0.1	68.00	0	0.00	68.00	0.1	4,375	0.00%
2024/04/22	1	67.50	2.2	68.18	67.80	-1.2	4,508	-0.03%
2024/04/19	20.4	67.21	0	0.00	66.90	20.4	4,450	0.46%
2024/04/18	0	69.70	44	69.53	69.30	-44	4,372	-1.01%
2024/04/17	0.8	67.66	1	68.30	67.40	-0.2	4,297	0.00%
2024/04/16	34.3	67.59	32.1	67.30	67.40	2.2	4,327	0.05%
2024/04/15	6	69.30	0.1	69.60	69.30	6	4,331	0.14%
2024/04/12	14	69.03	0	0.00	69.00	14	4,315	0.33%
2024/04/11	0.2	69.14	12.1	69.30	69.30	-12	4,321	-0.28%
2024/04/10	0	69.40	0.1	69.90	69.90	-0.1	4,333	0.00%
2024/04/09	0.2	69.37	0	0.00	69.10	0.2	4,375	0.00%
2024/04/08	11.1	68.28	16.5	69.27	70.00	-5.5	4,361	-0.13%
2024/04/03	3.2	66.70	0	0.00	66.70	3.2	4,271	0.07%
2024/04/02	0.1	67.80	0	0.00	67.80	0.1	4,291	0.00%
2024/04/01	0	68.70	0.2	68.63	68.30	-0.2	4,275	0.00%
2024/03/28	0	0.00	0.1	68.50	68.20	-0.1	4,347	0.00%
2024/03/27	0.1	67.60	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	3.1	67.50	0	0.00	67.10	3.1	4,634	0.07%
2024/03/25	0	68.40	0	0.00	68.10	0	4,637	0.00%
2024/03/22	0	68.50	5	68.10	68.30	-5	4,690	-0.11%
2024/03/21	3.5	67.75	0	0.00	67.80	3.5	4,792	0.07%
2024/03/20	3.1	67.71	1.3	68.34	67.70	1.8	4,949	0.04%
2024/03/19	11.1	68.78	1.9	68.60	68.30	9.2	4,983	0.18%
2024/03/18	4	69.48	3.1	69.49	69.50	0.9	5,136	0.02%
2024/03/15	2.1	68.77	0	0.00	68.50	2.1	5,158	0.04%
2024/03/14	1	69.50	0.2	70.07	69.80	0.9	5,161	0.02%
2024/03/13	8.3	70.19	0	0.00	69.70	8.3	5,145	0.16%
2024/03/12	1	69.80	10.6	70.80	71.90	-9.6	5,096	-0.19%
2024/03/11	3	66.41	4	67.63	67.60	-1	4,959	-0.02%
2024/03/08	9.2	68.10	5	67.50	67.10	4.2	4,948	0.09%
2024/03/07	4.2	69.27	1.6	69.10	68.90	2.5	4,864	0.05%
2024/03/05	0	70.70	0	0.00	70.40	0	4,945	0.00%
2024/03/04	21.1	70.75	2.3	70.80	70.80	18.8	4,943	0.38%
2024/03/01	0.1	71.12	1.2	71.50	70.70	-1.1	4,936	-0.02%
2024/02/29	2.1	68.80	12.1	70.27	70.70	-10	4,946	-0.20%
2024/02/27	7.2	70.14	0	0.00	69.40	7.2	4,902	0.15%
2024/02/26	0	70.70	0	0.00	70.60	0	4,906	0.00%
2024/02/23	2.1	71.40	0.1	71.60	71.20	2	4,978	0.04%
2024/02/22	0.1	71.00	10	70.90	70.90	-10	5,036	-0.20%
2024/02/21	1	71.10	10	71.20	70.80	-9	5,195	-0.17%
2024/02/20	7.1	71.37	7	71.30	70.90	0.1	5,293	0.00%
2024/02/19	8	72.15	4.3	71.30	72.20	3.7	5,303	0.07%
2024/02/16	1	70.30	1.1	70.00	69.90	-0.1	5,334	0.00%
2024/02/15	2	69.00	2	68.90	68.70	0	5,342	0.00%
2024/02/05	4.1	68.80	1	68.90	69.30	3.1	5,354	0.06%
2024/02/02	3.1	69.96	2.9	69.54	69.10	0.2	5,451	0.00%
2024/02/01	5	70.30	1	70.40	70.70	4	5,480	0.07%
2024/01/31	2	69.06	3	69.20	69.50	-1	5,501	-0.02%
2024/01/30	4	70.05	0	0.00	69.60	4	5,522	0.07%
2024/01/29	0	0.00	3	70.00	69.80	-3	5,541	-0.05%
2024/01/26	3	69.90	3	69.87	69.80	0	5,599	0.00%
2024/01/25	1	69.80	0	0.00	69.70	1	5,675	0.02%
2024/01/24	1.2	70.55	4.3	70.65	70.80	-3	5,723	-0.05%
2024/01/23	2.1	69.11	1.1	68.92	69.60	1	5,865	0.02%
2024/01/22	5.2	68.82	3	68.73	68.60	2.2	5,904	0.04%
2024/01/19	1	68.91	1.1	68.84	69.10	-0.1	6,009	0.00%
2024/01/18	2.1	67.42	1	67.90	68.50	1.1	6,091	0.02%
2024/01/17	19	68.65	17.2	67.96	67.70	1.8	6,163	0.03%
2024/01/16	25	69.88	5	70.12	69.80	20	6,113	0.33%
2024/01/15	20	70.70	1	70.80	70.90	19	6,215	0.31%
2024/01/12	1.1	70.83	0	0.00	70.70	1.1	6,435	0.02%
2024/01/11	2	70.66	4	70.83	70.70	-2	6,557	-0.03%
2024/01/10	3.1	70.27	1	70.40	70.20	2.1	6,941	0.03%
2024/01/09	8.1	71.55	2	71.30	70.90	6.1	7,154	0.08%
2024/01/08	2.2	72.69	2	72.80	72.30	0.2	7,691	0.00%
2024/01/05	1.1	72.50	1	72.80	72.40	0.1	8,913	0.00%
2024/01/04	2.1	72.87	1	73.00	72.60	1.1	9,230	0.01%
2024/01/03	23.2	73.21	0	0.00	73.10	23.2	9,285	0.25%
2024/01/02	8	74.99	1	75.49	74.80	7	9,265	0.08%
2023/12/29	5	74.92	2	75.00	74.80	3	9,295	0.03%
2023/12/28	3	74.60	2	74.05	74.60	1	9,415	0.01%
2023/12/27	2	73.30	5	73.24	73.30	-3	9,442	-0.03%
2023/12/26	6	72.68	5	72.90	72.70	1	9,545	0.01%
2023/12/25	7	72.79	8	72.89	72.80	-1	9,755	-0.01%
2023/12/22	27.2	72.62	7	72.46	72.20	20.2	9,944	0.20%
2023/12/21	26	72.97	4	72.85	72.70	22	9,849	0.22%
2023/12/20	4	74.13	4	74.23	74.10	0	9,898	0.00%
2023/12/19	4	74.28	3	74.23	74.00	1	9,935	0.01%
2023/12/18	27.2	74.49	3.1	74.31	74.40	24.1	9,995	0.24%
2023/12/15	33.6	75.91	0.9	75.80	75.50	32.6	10,188	0.32%
2023/12/14	7	76.84	16.2	77.13	77.30	-9.2	10,213	-0.09%
2023/12/13	39.1	76.60	1	76.20	76.00	38.1	10,171	0.37%
2023/12/12	6	77.95	8	78.13	77.80	-2	10,053	-0.02%
2023/12/11	1	77.50	3	78.13	78.00	-2	10,108	-0.02%
2023/12/08	3	77.70	21	77.58	77.20	-18	10,156	-0.18%
2023/12/07	7	77.60	4	77.50	77.60	3	10,186	0.03%
2023/12/06	16	77.64	8.5	78.12	77.80	7.5	10,240	0.07%
2023/12/05	3	76.14	2	76.70	77.00	1	10,270	0.01%
2023/12/04	4.4	77.25	3	76.73	76.50	1.4	10,336	0.01%
2023/12/01	2	76.90	2	77.20	77.10	0	10,458	0.00%
2023/11/30	44.8	76.69	12	76.56	76.90	32.8	10,662	0.31%
2023/11/29	5.1	78.27	9	77.97	77.90	-3.9	11,171	-0.03%
2023/11/28	2	77.90	1.1	78.29	78.40	0.9	11,565	0.01%
2023/11/27	3.2	77.41	0	0.00	77.10	3.2	11,759	0.03%
2023/11/24	4	77.90	6	78.37	78.50	-2	12,164	-0.02%
2023/11/22	44.3	77.82	2	77.60	77.70	42.3	12,453	0.34%
2023/11/21	2	79.15	1.1	78.91	79.00	1	12,370	0.01%
2023/11/20	4.3	78.23	5	78.18	78.00	-0.7	12,279	-0.01%
2023/11/17	2	80.00	3.2	80.01	80.20	-1.2	12,116	-0.01%
2023/11/16	2	78.50	2.1	79.00	79.10	-0.1	12,025	0.00%
2023/11/15	3.1	79.36	5.2	79.38	78.50	-2.1	11,968	-0.02%
2023/11/14	5.1	77.08	7.1	77.87	77.90	-2	11,858	-0.02%
2023/11/13	6.1	77.58	3.1	77.44	77.60	3.1	11,869	0.03%
2023/11/10	5.3	77.63	2	77.10	77.10	3.3	11,883	0.03%
2023/11/09	1	79.40	1	78.70	79.20	0	11,857	0.00%
2023/11/08	3	79.07	4.1	79.20	78.60	-1.1	12,001	-0.01%
2023/11/07	0.1	78.44	2.1	79.00	79.10	-2	12,008	-0.02%
2023/11/06	2	78.90	0.1	78.90	78.80	1.9	12,036	0.02%
2023/11/03	1	77.90	6.1	78.59	78.20	-5.1	12,143	-0.04%
2023/11/02	4	77.08	6.2	76.97	77.40	-2.2	12,086	-0.02%
2023/11/01	6	74.54	15	74.03	75.00	-9	12,009	-0.07%
2023/10/31	9.4	75.59	9	74.64	74.10	0.4	11,946	0.00%
2023/10/30	2.1	77.05	0	0.00	76.90	2.1	11,861	0.02%
2023/10/27	13.7	77.35	2	77.65	77.30	11.7	11,890	0.10%
2023/10/26	3.1	78.67	1	78.70	78.20	2.1	11,957	0.02%
2023/10/25	2.1	80.84	7	80.60	80.10	-4.9	11,962	-0.04%
2023/10/24	6	78.45	2.1	78.90	79.00	4	12,043	0.03%
2023/10/23	6.2	78.01	2	78.30	77.80	4.2	12,066	0.03%
2023/10/20	4.1	79.01	3	79.37	79.10	1.1	12,142	0.01%
2023/10/19	8	80.55	1	80.50	81.40	7	12,052	0.06%
2023/10/18	17.2	82.00	9	81.64	80.10	8.2	12,069	0.07%
2023/10/17	5.1	81.48	2	81.85	81.10	3.1	11,808	0.03%
2023/10/16	21.1	84.95	14.1	83.73	83.00	7	11,705	0.06%
2023/10/13	47.3	88.24	76.3	88.16	85.10	-29.1	11,340	-0.26%
2023/10/12	6.2	82.63	7.1	82.79	84.00	-0.9	10,331	-0.01%
2023/10/11	5.1	79.10	3	78.90	78.80	2.1	10,484	0.02%
2023/10/06	0	78.90	0	0.00	78.90	0	10,709	0.00%
2023/10/05	0	78.80	1	79.40	78.40	-1	10,747	-0.01%
2023/10/04	9.2	78.68	1	78.70	78.40	8.2	10,777	0.08%
2023/10/03	14.3	80.73	2	80.80	80.50	12.3	10,670	0.11%
2023/10/02	2.1	82.06	17	82.06	82.00	-14.9	10,679	-0.14%
2023/09/28	22.1	84.04	13	85.55	83.00	9.1	10,776	0.08%
2023/09/27	9	85.52	4.2	84.45	86.00	4.8	10,746	0.04%
2023/09/26	2	84.40	5	83.90	83.70	-3	10,621	-0.03%
2023/09/25	10	84.57	11.3	84.52	84.30	-1.3	10,678	-0.01%
2023/09/22	11	81.51	1	81.50	82.50	10	10,638	0.09%
2023/09/21	1.1	81.21	0	0.00	80.60	1.1	10,613	0.01%
2023/09/20	12.1	84.48	6	83.48	82.20	6.1	10,624	0.06%
2023/09/19	8	84.83	8.1	85.09	84.60	-0.1	10,450	0.00%
2023/09/18	3	83.23	5	83.10	83.30	-2	10,335	-0.02%
2023/09/14	8	83.76	5	83.80	83.80	3	10,412	0.03%
2023/09/13	8	83.34	1	82.41	83.90	7	10,425	0.07%
2023/09/12	3	81.53	0	0.00	81.30	3	10,631	0.03%
2023/09/11	0.1	81.50	2	81.40	81.20	-2	10,647	-0.02%
2023/09/08	5.1	83.79	2	83.00	82.60	3.1	10,628	0.03%
2023/09/07	2	83.40	4	84.08	84.50	-2	10,632	-0.02%
2023/09/06	5.2	84.11	1	83.40	83.20	4.2	10,618	0.04%
2023/09/05	4.1	84.89	24	85.20	85.20	-19.9	10,593	-0.19%
2023/09/04	21	86.83	34	87.25	85.70	-13	10,510	-0.12%
2023/09/01	29	85.60	7	86.04	85.30	22	9,982	0.22%
2023/08/31	9	83.60	3	84.10	83.40	6	9,779	0.06%
2023/08/30	7	81.61	12.3	81.96	83.70	-5.3	9,882	-0.05%
2023/08/29	7	79.00	21.1	78.70	79.80	-14.1	9,712	-0.14%
2023/08/28	25	76.32	6	77.22	75.70	19	10,084	0.19%
2023/08/25	0	0.00	1	74.30	75.00	-1	10,409	-0.01%
2023/08/23	0	0.00	2	75.30	74.70	-2	11,529	-0.02%
2023/08/18	1	76.00	2	75.80	74.70	-1	12,263	-0.01%
2023/08/17	1	72.50	2.1	75.23	75.60	-1.1	12,610	-0.01%
2023/08/16	5	73.38	2.1	73.62	73.20	2.9	12,960	0.02%
2023/08/15	3	74.37	3.5	74.48	74.30	-0.5	13,037	0.00%
2023/08/14	20	74.91	1.1	74.84	73.40	19	13,253	0.14%
2023/08/10	4.2	78.23	0	0.00	77.90	4.2	13,636	0.03%
2023/08/09	7.1	81.58	2.3	81.73	79.20	4.8	13,659	0.03%
2023/08/08	1	79.50	0	0.00	79.70	1	13,666	0.01%
2023/08/07	0	0.00	1	81.00	80.50	-1	13,852	-0.01%
2023/08/04	2	80.70	0	0.00	80.70	2	13,957	0.01%
2023/08/02	3.2	80.75	1	81.80	80.10	2.2	13,997	0.02%
2023/08/01	5.6	82.69	1.4	81.14	81.00	4.2	13,969	0.03%
2023/07/31	9.2	82.47	4.2	82.46	82.00	5	13,957	0.04%
2023/07/28	4.1	80.67	2	81.40	81.60	2	13,918	0.01%
2023/07/27	5	80.24	8.1	80.64	81.00	-3.1	13,982	-0.02%
2023/07/26	4.3	78.30	2.3	79.39	77.70	2	13,895	0.01%
2023/07/25	12.1	78.44	11	78.86	79.80	1.1	13,936	0.01%
2023/07/24	3	76.60	22	76.36	76.20	-19	13,873	-0.14%
2023/07/21	8.1	77.51	5	77.80	77.40	3.1	13,893	0.02%
2023/07/20	5	78.52	26	78.79	78.20	-21	14,010	-0.15%
2023/07/19	7.1	79.79	22	79.51	79.00	-15	13,983	-0.11%
2023/07/18	2	80.58	2	81.30	80.20	0	14,165	0.00%
2023/07/17	11	84.17	14	85.07	84.40	-3	14,604	-0.02%
2023/07/14	19.3	86.39	8	85.73	85.50	11.3	15,027	0.08%
2023/07/13	7	83.04	20.9	82.67	84.00	-13.9	15,484	-0.09%
2023/07/12	11	80.35	1	80.00	80.20	10	15,701	0.06%
2023/07/11	1.1	80.02	0	0.00	80.00	1.1	16,083	0.01%
2023/07/10	11	82.09	0	0.00	81.30	11	16,401	0.07%
2023/07/07	5	82.48	15	82.65	82.30	-10	16,394	-0.06%
2023/07/06	7	83.19	8	83.38	83.50	-1	16,360	-0.01%
2023/07/05	5	82.10	2	81.95	81.80	3	16,184	0.02%
2023/07/04	2	83.30	0	0.00	82.40	2	16,023	0.01%
2023/07/03	5	81.80	0.5	82.40	81.80	4.5	16,017	0.03%
2023/06/30	14	82.76	3.1	82.25	82.60	10.9	15,975	0.07%
2023/06/29	2	80.70	0	0.00	80.50	2	15,906	0.01%
2023/06/28	7	81.30	1.1	81.81	80.80	5.9	15,888	0.04%
2023/06/27	1.2	80.04	0	79.84	79.40	1.2	15,857	0.01%
2023/06/26	2	82.30	14.1	81.72	82.00	-12.1	15,917	-0.08%
2023/06/21	3.1	82.69	3	82.53	82.00	0.1	16,007	0.00%
2023/06/20	1.1	83.73	0	0.00	83.10	1.1	16,009	0.01%
2023/06/19	2.1	83.11	6.2	83.37	83.40	-4.1	16,067	-0.03%
2023/06/16	2.2	85.81	5	87.60	83.70	-2.8	16,268	-0.02%
2023/06/14	2	87.60	5	88.10	87.40	-3	16,092	-0.02%
2023/06/13	4	87.53	1	88.40	87.10	3	16,261	0.02%
2023/06/12	2	87.60	0	0.00	86.80	2	16,486	0.01%
2023/06/09	3.1	87.18	2	87.70	87.80	1.1	16,587	0.01%
2023/06/08	5.1	88.00	12	87.46	87.10	-6.9	16,894	-0.04%
2023/06/07	6	89.68	1	90.10	89.70	5	17,277	0.03%
2023/06/06	5	89.70	7	88.59	88.50	-2	17,427	-0.01%
2023/06/05	5	92.34	8.1	92.45	90.60	-3.1	17,463	-0.02%
2023/06/02	5	90.68	44	91.10	90.60	-39	17,273	-0.23%
2023/06/01	72.1	91.38	66.1	91.36	89.60	6	17,110	0.03%
2023/05/31	37	86.01	43.1	87.16	87.60	-6.1	16,730	-0.04%
2023/05/30	311.1	86.17	274.3	87.15	86.60	36.7	16,779	0.22%	大買/大賣/
2023/05/29	2.2	83.30	21	83.15	82.80	-18.8	16,189	-0.12%
2023/05/26	11.2	83.05	2	82.80	82.20	9.2	16,720	0.05%
2023/05/25	10.1	84.08	9	84.34	83.40	1.1	16,790	0.01%
2023/05/24	15	84.56	11	83.40	85.30	4	16,784	0.02%
2023/05/23	44	85.01	8	83.86	83.70	36	16,779	0.21%
2023/05/22	4.7	83.50	31.7	82.82	84.20	-27	16,625	-0.16%
2023/05/19	1	80.40	3	81.30	80.40	-2	16,605	-0.01%
2023/05/18	5	81.58	20	80.87	81.80	-15	17,232	-0.09%
2023/05/17	30	81.30	7	81.14	81.10	23	17,202	0.13%
2023/05/16	2	78.90	9.1	78.24	79.60	-7.1	16,929	-0.04%
2023/05/15	3	77.10	0	0.00	76.70	3	16,975	0.02%
2023/05/12	0.3	76.73	0	0.00	78.30	0.3	17,522	0.00%
2023/05/11	0.3	76.73	0	0.00	75.90	0.3	17,605	0.00%
2023/05/10	2	78.60	0.2	78.53	79.10	1.9	17,858	0.01%
2023/05/09	1.1	77.49	0	0.00	77.10	1.1	18,040	0.01%
2023/05/08	4	77.63	1.1	77.59	78.10	2.9	18,373	0.02%
2023/05/05	2	77.70	0	0.00	77.40	2	19,117	0.01%
2023/05/04	23.2	77.29	20	77.41	77.80	3.2	20,127	0.02%
2023/05/03	9	77.96	8.1	78.90	77.60	0.9	20,629	0.00%
2023/05/02	5	80.14	0.1	80.00	80.00	4.9	21,995	0.02%
2023/04/28	6	80.97	2	81.35	80.60	4	22,329	0.02%
2023/04/27	6	80.05	5	80.74	80.50	1	22,911	0.00%
2023/04/26	5	79.28	11	79.23	79.80	-6	23,222	-0.03%
2023/04/25	30	81.13	21	80.54	78.50	9	23,224	0.04%
2023/04/24	6	79.92	11	80.32	80.90	-5	23,268	-0.02%
2023/04/21	26	80.43	31	80.45	80.30	-5	23,333	-0.02%
2023/04/20	18	80.93	22.3	81.32	82.00	-4.3	23,300	-0.02%
2023/04/19	20	85.29	21	84.41	83.20	-1	23,430	0.00%
2023/04/18	47	84.75	92	84.35	85.70	-45	23,376	-0.19%
2023/04/17	27	81.31	21.1	81.46	81.80	6	22,746	0.03%
2023/04/14	28.1	79.22	12.1	78.95	79.10	16	22,664	0.07%
2023/04/13	32	78.21	34.1	77.66	77.60	-2.1	22,469	-0.01%
2023/04/12	1	75.60	0	0.00	75.60	1	22,228	0.00%
2023/04/11	4	75.20	7	75.29	74.70	-3	22,378	-0.01%
2023/04/10	1	74.50	0	0.00	74.80	1	22,442	0.00%
2023/04/07	1	74.20	3	74.30	74.30	-2	22,682	-0.01%
2023/04/06	7	73.74	4	73.50	73.70	3	22,946	0.01%
2023/03/31	50	74.80	51	75.29	75.20	-1	23,097	0.00%
2023/03/30	3	76.73	8	76.64	76.50	-5	23,290	-0.02%
2023/03/29	1	75.20	4	75.48	75.60	-3	23,597	-0.01%
2023/03/28	3	74.93	13	74.63	74.50	-10	24,135	-0.04%
2023/03/27	10.1	76.55	2	75.90	75.50	8.1	24,251	0.03%
2023/03/24	26	78.41	12.1	78.76	78.80	13.9	24,380	0.06%
2023/03/23	3	76.53	13	77.09	77.50	-10	24,792	-0.04%
2023/03/22	4	77.53	3	77.90	76.40	1	25,520	0.00%
2023/03/21	7	77.67	36	77.50	77.30	-29	25,958	-0.11%
2023/03/20	12	76.08	2	75.90	75.80	10	26,583	0.04%
2023/03/17	4	74.75	13	75.21	75.70	-9	26,757	-0.03%
2023/03/16	11	74.26	11	74.35	73.90	0	27,143	0.00%
2023/03/15	61	76.87	49	76.52	75.90	12	27,463	0.04%
2023/03/14	9	75.11	14	75.00	75.50	-5	27,639	-0.02%
2023/03/13	41	74.80	44	73.05	76.00	-3	27,805	-0.01%
2023/03/10	29.5	72.82	35	73.21	72.40	-5.5	28,035	-0.02%
2023/03/09	18.2	76.49	58.2	76.53	76.00	-40.1	28,440	-0.14%
2023/03/08	19	77.71	22	77.45	77.60	-3	29,589	-0.01%
2023/03/07	2	79.25	1	79.70	79.20	1	31,679	0.00%
2023/03/06	0	0.00	6	78.98	79.00	-6	32,545	-0.02%
2023/03/03	4	79.05	2	78.35	78.10	2	33,580	0.01%
2023/03/02	62.1	78.92	29	78.74	78.80	33.1	33,809	0.10%
2023/03/01	16	82.49	15.3	82.45	81.60	0.7	34,331	0.00%
2023/02/24	36	81.99	23.1	81.94	81.30	13	34,926	0.04%
2023/02/23	17	79.05	33	79.08	80.00	-16	35,006	-0.05%
2023/02/22	44.2	78.29	13	78.26	78.10	31.2	35,078	0.09%
2023/02/21	24	81.05	15.1	82.08	80.90	9	35,210	0.03%
2023/02/20	26	79.98	35	80.53	80.60	-9	35,453	-0.03%
2023/02/17	38	80.88	26	80.07	80.00	12	36,109	0.03%
2023/02/16	36	81.70	37.2	81.49	81.50	-1.2	36,232	0.00%
2023/02/15	10	78.39	3	78.43	77.90	7	35,580	0.02%
2023/02/14	6.1	77.78	5	77.26	77.20	1.1	35,384	0.00%
2023/02/13	18.1	77.90	15	77.50	77.50	3.1	35,365	0.01%
2023/02/10	52	79.23	58	79.20	79.00	-6	35,162	-0.02%
2023/02/09	16	77.14	14	76.99	76.90	2	34,580	0.01%
2023/02/08	28.1	77.00	41	77.24	77.80	-13	34,426	-0.04%
2023/02/07	5	77.54	7	77.90	77.80	-2	34,045	-0.01%
2023/02/06	9.1	78.62	11	77.98	77.50	-2	33,809	-0.01%
2023/02/03	37.1	79.09	22	78.25	78.10	15.1	33,486	0.04%
2023/02/02	47	80.60	17	80.63	79.50	30	32,779	0.09%
2023/02/01	46	83.09	32	83.23	84.50	14	31,891	0.04%
2023/01/31	84	79.65	75.2	80.38	82.90	8.8	31,435	0.03%
2023/01/30	17	75.35	37	76.26	78.10	-20	30,031	-0.07%
2023/01/17	32	70.06	46.2	70.32	71.00	-14.2	29,893	-0.05%
2023/01/16	8	68.23	27.3	68.42	69.20	-19.3	29,626	-0.07%
2023/01/13	2	66.70	0	0.00	66.80	2	29,718	0.01%
2023/01/12	15	66.66	15	66.27	66.20	0	29,684	0.00%
2023/01/11	15	67.26	3	67.67	66.50	12	29,471	0.04%
2023/01/10	45	67.83	34	67.60	67.20	11	29,388	0.04%
2023/01/09	43	67.88	29	68.61	68.20	14	29,198	0.05%
2023/01/06	7	66.41	18	66.36	66.20	-11	28,481	-0.04%
2023/01/05	5	65.78	11	65.74	65.70	-6	27,989	-0.02%
2023/01/04	45	64.99	42	65.01	65.70	3	27,698	0.01%
2023/01/03	5	63.12	7	63.16	63.20	-2	27,350	-0.01%
2022/12/30	3	62.37	20	62.10	62.00	-17	27,175	-0.06%
2022/12/29	14	61.19	3	60.90	61.40	11	27,061	0.04%
2022/12/28	9	62.08	23	61.81	61.60	-14	26,892	-0.05%
2022/12/27	21	61.35	53.1	61.65	61.90	-32.1	26,747	-0.12%
2022/12/26	4	60.68	3	60.33	61.10	1	26,468	0.00%
2022/12/23	5.1	58.84	6.1	59.63	59.10	-1.1	26,197	0.00%
2022/12/22	10	60.50	4.4	60.12	59.70	5.6	25,954	0.02%
2022/12/21	30	61.57	7	62.10	60.00	23	25,720	0.09%
2022/12/20	18	64.22	18	62.36	61.40	0	25,370	0.00%
2022/12/19	24	64.41	23	64.22	64.20	1	24,857	0.00%
2022/12/16	19	64.50	3	64.47	64.10	16	24,654	0.06%
2022/12/15	27	67.20	71	68.25	66.50	-44	24,382	-0.18%
2022/12/14	20	67.24	15	67.81	66.80	5	23,822	0.02%
2022/12/13	21	65.27	16	65.55	65.00	5	23,062	0.02%
2022/12/12	37	65.09	25.3	65.48	66.60	11.7	22,467	0.05%
2022/12/09	7	62.69	25	62.47	62.30	-18	21,593	-0.08%
2022/12/08	19	62.69	34	61.88	63.00	-15	21,338	-0.07%
2022/12/07	3	63.60	21	63.39	63.40	-18	20,901	-0.09%
2022/12/06	8	64.86	25	64.96	64.90	-17	20,373	-0.08%
2022/12/05	17	67.26	12	66.53	66.90	5	19,893	0.03%
2022/12/02	67	67.60	55	66.67	66.70	12	19,576	0.06%
2022/12/01	33	66.63	41	67.31	67.90	-8	18,949	-0.04%
2022/11/30	92.2	65.05	65.1	65.05	65.20	27.1	18,126	0.15%
2022/11/29	84	66.24	81	66.97	63.70	3	16,812	0.02%
2022/11/28	40	61.70	45.2	63.24	64.80	-5.2	14,714	-0.04%
2022/11/25	50	59.53	69.1	60.00	60.60	-19.1	14,089	-0.14%
2022/11/24	46	57.34	17	57.51	57.70	29	12,958	0.22%
2022/11/23	35	56.57	51	57.23	57.10	-16	12,521	-0.13%
2022/11/22	43	54.54	31	54.22	54.90	12	11,541	0.10%
2022/11/21	30	51.95	40	53.62	54.10	-10	10,587	-0.09%
2022/11/18	3	48.97	3	48.97	49.20	0	9,933	0.00%
2022/11/17	13	51.28	13	51.02	50.20	0	9,704	0.00%
2022/11/16	6	50.30	32	50.15	50.90	-26	9,257	-0.28%
2022/11/15	35	50.18	58	50.96	51.10	-23	8,791	-0.26%
2022/11/14	17	47.26	14.9	48.75	49.50	2.1	7,961	0.03%
2022/11/11	10	45.00	10	45.00	45.00	0	7,484	0.00%
2022/11/10	0	0.00	1	44.50	44.40	-1	7,462	-0.01%
2022/11/09	1	45.60	20	45.48	44.80	-19	7,416	-0.26%
2022/11/08	5	45.45	5	45.55	45.35	0	7,303	0.00%
2022/11/07	10	45.30	15	45.53	45.75	-5	7,330	-0.07%
2022/11/03	5	44.34	0	0.00	44.45	5	7,270	0.07%
2022/11/02	4	45.45	0	0.00	45.20	4	7,337	0.05%
2022/11/01	0	0.00	3	45.40	45.60	-3	7,586	-0.04%
2022/10/31	15	45.85	14	45.85	45.60	1	7,566	0.01%
2022/10/28	14	46.18	14	45.70	45.75	0	7,556	0.00%
2022/10/27	0	0.00	13	45.21	46.55	-13	7,447	-0.17%
2022/10/26	23	44.52	3	44.78	44.40	20	7,331	0.27%
2022/10/25	16	44.41	19	44.25	44.30	-3	7,207	-0.04%
2022/10/24	23	45.77	10	45.95	46.00	13	6,936	0.19%
2022/10/21	36	44.23	67	44.88	45.05	-31	6,516	-0.48%
2022/10/20	4	41.50	1	42.00	41.35	3	5,996	0.05%
2022/10/19	3	43.48	8	43.49	43.00	-5	5,965	-0.08%
2022/10/18	14	43.37	1	42.85	42.80	13	6,023	0.22%
2022/10/17	6	43.58	11	43.28	43.45	-5	6,156	-0.08%
2022/10/13	1	41.05	0.1	42.65	41.05	1	6,136	0.02%
2022/10/12	0.7	41.05	0	0.00	41.05	0.7	6,071	0.01%
2022/10/11	5.1	40.90	0	0.00	40.80	5.1	6,175	0.08%
2022/10/07	1	43.10	10	42.90	42.90	-9	6,221	-0.14%
2022/10/05	1	41.30	0	41.20	41.20	1	6,646	0.01%
2022/09/30	0	0.00	2	40.65	41.05	-2	7,162	-0.03%
2022/09/29	0	0.00	13.2	41.54	41.55	-13.2	7,232	-0.18%
2022/09/28	1	41.65	0	0.00	41.20	1	7,355	0.01%
2022/09/27	0	0.00	1	42.80	42.65	-1	7,378	-0.01%
2022/09/26	1	42.35	0	0.00	41.85	1	7,436	0.01%
2022/09/23	0	0.00	1	43.30	42.85	-1	7,635	-0.01%
2022/09/20	0	0.00	1	43.20	43.30	-1	8,266	-0.01%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/15	0	0.00	5	42.20	42.05	-5	9,548	-0.05%
2022/09/07	1	41.80	0	0.00	41.85	1	11,040	0.01%
2022/09/06	4	42.28	1	43.10	42.05	3	11,057	0.03%
2022/09/05	8	43.54	1.2	43.54	43.40	6.9	11,033	0.06%
2022/09/02	10	43.48	0	0.00	43.85	10	11,015	0.09%
2022/09/01	11	43.31	13	43.31	43.20	-2	10,804	-0.02%
2022/08/29	20	40.21	0	0.00	40.15	20	10,523	0.19%
2022/08/26	10	41.05	0	0.00	41.00	10	10,537	0.09%
2022/08/25	2.2	39.99	0	0.00	39.85	2.2	10,558	0.02%
2022/08/22	0	0.00	3	40.85	40.85	-3	10,847	-0.03%
2022/08/19	1	41.30	8	41.35	41.30	-7	10,809	-0.06%
2022/08/18	0	41.50	0.2	41.70	41.50	-0.2	10,867	0.00%
2022/08/15	0	0.00	2	42.50	42.55	-2	10,870	-0.02%
2022/08/12	0	0.00	1	41.65	42.40	-1	10,881	-0.01%
2022/08/09	34	41.60	27	41.46	42.20	7	10,889	0.06%
2022/08/08	0	40.75	0	0.00	41.45	0	10,907	0.00%
2022/08/05	1	44.00	0	0.00	43.80	1	10,664	0.01%
2022/08/04	4	43.80	0	0.00	43.25	4	10,610	0.04%
2022/08/02	2	45.18	0	0.00	45.10	2	10,414	0.02%
2022/08/01	2	45.40	0	0.00	45.55	2	10,361	0.02%
2022/07/26	0	45.55	0	0.00	45.55	0	10,166	0.00%
2022/07/22	10	45.70	3	45.65	45.95	7	9,867	0.07%
2022/07/21	11	46.12	2	46.35	46.95	9	9,614	0.09%
2022/07/19	4	47.86	6	48.03	48.05	-2	9,371	-0.02%
2022/07/18	0	0.00	1	48.60	48.50	-1	9,321	-0.01%
2022/07/15	1	47.80	1	48.10	48.00	0	9,207	0.00%
2022/07/14	2	48.83	2	48.85	49.00	0	9,075	0.00%
2022/07/13	15	48.09	21	48.20	49.00	-6	8,896	-0.07%
2022/07/12	14	46.73	26	46.72	46.90	-12	8,479	-0.14%
2022/07/11	13	46.37	27	46.36	46.10	-14	8,246	-0.17%
2022/07/08	18	44.31	13	44.93	44.70	5	8,045	0.06%
2022/07/07	3	43.35	3	42.35	43.70	0	7,907	0.00%
2022/07/06	3	42.90	0	0.00	42.50	3	7,786	0.04%
2022/07/05	8	44.90	0	0.00	44.50	8	7,651	0.10%
2022/07/04	9	44.30	0	0.00	44.40	9	7,573	0.12%
2022/07/01	26	44.98	52	45.01	44.40	-26	7,468	-0.35%
2022/06/30	13	46.89	0	0.00	47.20	13	7,202	0.18%
2022/06/29	16	47.83	6	47.73	47.50	10	6,978	0.14%
2022/06/28	10	49.06	4	49.11	48.35	6	6,707	0.09%
2022/06/27	7	48.77	11	49.96	50.20	-4	6,443	-0.06%
2022/06/24	16	49.76	2	49.90	50.00	14	6,089	0.23%
2022/06/23	20	50.65	33	51.49	50.50	-13	5,800	-0.22%
2022/06/22	10	49.02	42	49.61	49.10	-32	4,986	-0.64%
2022/06/21	24	49.14	27.1	48.59	49.75	-3.1	4,553	-0.07%
2022/06/20	19	45.25	21	45.96	45.30	-2	3,987	-0.05%
2022/06/17	8	46.28	28	46.52	46.10	-20	3,770	-0.53%
2022/06/16	6	46.54	21	46.45	45.80	-15	3,557	-0.42%
2022/06/15	8	45.59	5	45.59	45.40	3	3,336	0.09%
2022/06/14	2	44.50	5	44.10	44.80	-3	3,285	-0.09%
2022/06/13	8	45.84	5	45.75	45.40	3	3,201	0.09%
2022/06/10	1	44.70	6	45.12	45.40	-5	3,116	-0.16%
2022/06/07	2	44.70	0	0.00	44.35	2	3,070	0.07%
2022/06/06	1	44.70	1	45.05	44.70	0	3,007	0.00%
2022/06/02	9	45.32	0	0.00	45.15	9	3,005	0.30%
2022/06/01	6	45.87	36	45.66	45.80	-30	2,937	-1.02%
2022/05/31	1	43.85	0	0.00	44.45	1	2,668	0.04%
2022/05/30	1	43.50	0	0.00	43.70	1	2,530	0.04%
2022/05/26	2	43.68	20	43.45	43.15	-18	2,442	-0.74%
2022/05/25	2	43.20	0	0.00	43.15	2	2,352	0.09%
2022/05/24	0	0.00	2	41.95	42.15	-2	2,309	-0.09%
2022/05/23	2	42.20	1	42.10	42.10	1	2,264	0.04%
2022/05/20	1	42.35	5	42.15	41.95	-4	2,280	-0.18%
2022/05/19	2	42.18	20	42.30	42.20	-18	2,270	-0.79%
2022/05/18	1	42.10	0	0.00	42.05	1	2,204	0.05%
2022/05/16	6	41.85	1	41.80	42.00	5	2,128	0.23%
2022/05/13	2	40.10	1	40.35	40.10	1	1,945	0.05%
2022/05/09	2	38.80	0	0.00	38.70	2	1,865	0.11%
2022/04/28	3	39.70	0	0.00	39.60	3	1,960	0.15%
2022/04/25	0	0.00	1	40.40	40.10	-1	2,081	-0.05%
2022/04/22	0	0.00	1	40.85	41.20	-1	2,099	-0.05%
2022/04/21	6	41.19	0	0.00	41.10	6	2,154	0.28%
2022/04/20	1	41.05	0	0.00	40.95	1	2,209	0.05%
2022/04/15	10	40.70	0	0.00	40.55	10	2,267	0.44%
2022/04/14	1	40.55	1	40.50	40.50	0	2,350	0.00%
2022/04/12	0	0.00	4	39.25	39.10	-4	2,472	-0.16%
2022/04/08	0	0.00	1	40.00	39.90	-1	2,701	-0.04%
2022/04/01	0	0.00	0.3	40.35	40.35	-0.3	2,797	-0.01%
2022/03/30	0	0.00	6	40.62	40.65	-6	2,877	-0.21%
2022/03/29	0	0.00	1	40.45	40.50	-1	2,871	-0.03%
2022/03/23	0	0.00	12	40.50	40.70	-12	2,976	-0.40%
2022/03/22	0	0.00	8	40.25	40.30	-8	2,996	-0.27%
2022/03/18	1	39.70	0	0.00	39.80	1	3,030	0.03%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/16	0.3	39.00	2	39.00	39.00	-1.7	3,028	-0.06%
2022/03/15	1	38.70	1	38.75	38.85	0	3,033	0.00%
2022/03/14	2	39.10	0	0.00	39.10	2	3,026	0.07%
2022/03/11	21	39.06	0	0.00	39.05	21	3,025	0.69%
2022/03/10	0	0.00	6.4	40.16	40.30	-6.4	2,959	-0.21%
2022/02/24	21	41.08	3	40.77	40.70	18	3,250	0.55%
2022/02/23	0	0.00	0.7	41.80	41.85	-0.7	3,355	-0.02%
2022/02/17	0	0.00	20	42.15	42.25	-20	3,963	-0.50%
2022/01/25	20	40.90	0	0.00	40.80	20	4,417	0.45%
2022/01/21	1	41.40	0	0.00	41.35	1	4,537	0.02%
2022/01/19	21	42.38	0	0.00	41.80	21	4,576	0.46%
2022/01/18	0	0.00	1	42.95	42.75	-1	4,557	-0.02%
2022/01/14	5	43.45	0	0.00	43.55	5	4,736	0.11%
2022/01/13	0	0.00	2	43.50	43.45	-2	4,898	-0.04%
2022/01/07	4	43.74	0	0.00	43.60	4	5,730	0.07%
2022/01/05	0	0.00	20	43.60	43.55	-20	5,988	-0.33%
2022/01/04	0	0.00	1	43.25	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	21	42.57	42.85	-21	6,645	-0.32%
2021/12/30	0	0.00	2	41.85	41.90	-2	6,725	-0.03%
2021/12/28	0	0.00	3	41.90	41.85	-3	6,959	-0.04%
2021/12/23	0	0.00	2	41.65	41.95	-2	7,243	-0.03%
2021/12/17	0	0.00	1	41.95	41.85	-1	8,019	-0.01%
2021/12/16	0	0.00	13	41.20	41.25	-13	8,246	-0.16%
2021/12/15	0	0.00	7	41.20	41.15	-7	8,731	-0.08%
2021/12/14	20	41.15	1	41.15	41.10	19	9,503	0.20%
2021/12/09	0	0.00	4	41.70	41.70	-4	10,150	-0.04%
2021/12/08	3	41.78	0	0.00	41.70	3	10,165	0.03%
2021/12/06	5	41.70	0	0.00	41.55	5	10,137	0.05%
2021/12/02	0	0.00	5	41.37	41.30	-5	10,165	-0.05%
2021/11/30	1	41.65	2	41.70	41.00	-1	10,150	-0.01%
2021/11/29	0	0.00	5	41.20	41.10	-5	10,145	-0.05%
2021/11/26	1	41.95	0	0.00	41.60	1	10,092	0.01%
2021/11/25	0	0.00	3	42.53	42.40	-3	10,021	-0.03%
2021/11/24	2	43.10	2	42.90	42.80	0	10,011	0.00%
2021/11/23	0	0.00	6	44.18	43.15	-6	9,994	-0.06%
2021/11/22	1	44.15	2	44.10	44.05	-1	9,908	-0.01%
2021/11/19	0	0.00	26	43.86	43.30	-26	9,740	-0.27%
2021/11/18	4	43.33	1	43.20	43.10	3	9,587	0.03%
2021/11/17	0	0.00	3	42.70	43.40	-3	9,523	-0.03%
2021/11/16	1	43.35	27	43.04	43.35	-26	9,379	-0.28%
2021/11/15	1	41.95	0	0.00	41.90	1	9,147	0.01%
2021/11/11	0	0.00	5	40.75	40.80	-5	9,095	-0.05%
2021/11/10	4	41.55	0	0.00	41.55	4	9,033	0.04%
2021/11/09	0	0.00	2	41.95	42.10	-2	9,018	-0.02%
2021/11/08	0	0.00	1	41.65	41.50	-1	8,969	-0.01%
2021/11/05	0	0.00	21	41.70	41.85	-21	8,947	-0.23%
2021/11/04	0	0.00	4	41.75	41.50	-4	8,966	-0.04%
2021/11/03	0	0.00	5	41.30	41.40	-5	8,918	-0.06%
2021/11/02	7	41.87	0	0.00	41.50	7	8,965	0.08%
2021/11/01	0	0.00	1	40.95	41.35	-1	8,871	-0.01%
2021/10/29	42	41.41	0	0.00	41.10	42	8,813	0.48%
2021/10/28	6	42.07	0	0.00	41.90	6	8,730	0.07%
2021/10/27	7	42.25	0	0.00	42.25	7	8,705	0.08%
2021/10/26	0	0.00	10	42.35	42.40	-10	8,666	-0.12%
2021/10/25	5	42.95	2	42.50	42.70	3	8,597	0.03%
2021/10/22	7	42.21	1	42.15	42.20	6	8,522	0.07%
2021/10/21	1	41.75	5	42.54	43.10	-4	8,420	-0.05%
2021/10/20	2	41.85	2	41.65	41.40	0	8,208	0.00%
2021/10/19	5	42.20	2	42.80	41.90	3	8,091	0.04%
2021/10/18	31	43.14	3	42.78	42.15	28	7,879	0.36%
2021/10/15	4	44.21	28	43.71	44.25	-24	7,551	-0.32%
2021/10/14	4	43.34	1	42.70	42.95	3	7,346	0.04%
2021/10/13	3	43.28	2	42.83	43.65	1	7,244	0.01%
2021/10/12	30	42.96	9	43.16	42.70	21	7,081	0.30%
2021/10/08	9	44.03	46	44.67	44.20	-37	6,883	-0.54%
2021/10/07	2	42.55	2	42.70	43.05	0	6,326	0.00%
2021/10/06	1	42.20	10	41.05	42.15	-9	6,118	-0.15%
2021/10/05	6	39.98	1	39.65	40.30	5	5,905	0.08%
2021/10/04	11	40.52	0	0.00	40.60	11	5,852	0.19%
2021/09/29	2	41.80	0	0.00	42.00	2	5,550	0.04%
2021/09/28	3	42.60	0	0.00	42.80	3	5,453	0.06%
2021/09/27	5	44.40	0	0.00	43.10	5	5,411	0.09%
2021/09/24	0	0.00	22	43.76	44.00	-22	5,138	-0.43%
2021/09/23	32	43.65	20	43.44	43.80	12	4,989	0.24%
2021/09/22	10	44.05	16	44.33	43.70	-6	4,756	-0.13%
2021/09/17	37	43.84	69.6	43.80	43.95	-32.6	4,291	-0.76%
2021/09/16	7	41.16	12	41.15	41.15	-5	3,610	-0.14%
2021/09/15	4	40.10	3	39.55	40.30	1	3,399	0.03%
2021/09/03	2	38.10	0	0.00	38.10	2	3,381	0.06%
2021/08/31	2.4	37.69	0.1	37.85	37.85	2.3	3,366	0.07%
2021/08/30	3	38.10	1	38.20	38.10	2	3,373	0.06%
2021/08/27	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/24	1	36.95	0	0.00	36.95	1	3,388	0.03%
2021/08/23	1	36.65	0	0.00	36.65	1	3,411	0.03%
2021/08/20	0	0.00	1	36.30	36.35	-1	3,439	-0.03%
2021/08/19	1	36.80	2	37.10	36.70	-1	3,468	-0.03%
2021/08/18	2	36.80	0	0.00	37.55	2	3,469	0.06%
2021/08/17	5	37.60	0	0.00	37.00	5	3,480	0.14%
2021/08/16	0	0.00	1	37.90	37.80	-1	3,481	-0.03%
2021/08/13	0	0.00	1	39.40	38.50	-1	3,483	-0.03%
2021/08/09	0	0.00	1	40.65	40.35	-1	3,746	-0.03%
2021/08/06	0	0.00	1	41.80	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/04	2	39.95	0	0.00	40.00	2	4,156	0.05%
2021/08/03	20	39.45	0	0.00	39.40	20	4,282	0.47%
2021/07/29	1	39.95	0	40.00	40.25	1	4,468	0.02%
2021/07/28	1	39.80	0	39.70	39.70	1	4,571	0.02%
2021/07/26	2	41.03	0	0.00	40.85	2	4,940	0.04%
2021/07/23	0	0.00	1	41.20	41.00	-1	5,029	-0.02%
2021/07/21	1	40.00	0	0.00	40.00	1	5,135	0.02%
2021/07/16	2	42.68	1	42.40	42.50	1	5,419	0.02%
2021/07/13	0	0.00	1	42.00	42.00	-1	5,921	-0.02%
2021/07/12	1	42.25	0	0.00	42.50	1	6,040	0.02%
2021/07/08	1	42.90	3	42.40	42.00	-2	6,864	-0.03%
2021/07/07	1	42.95	1	42.70	42.60	0	7,496	0.00%
2021/07/06	0	0.00	1	42.85	42.70	-1	7,871	-0.01%
2021/07/05	5	43.39	5	42.85	42.80	0	8,124	0.00%
2021/07/02	1	43.15	0	0.00	43.00	1	8,189	0.01%
2021/07/01	1	42.95	5	42.98	42.15	-4	8,194	-0.05%
2021/06/28	0	0.00	1	42.50	42.50	-1	8,484	-0.01%
2021/06/25	2	42.58	0	0.00	42.50	2	8,515	0.02%
2021/06/24	1	42.20	27	42.27	42.75	-26	8,614	-0.30%
2021/06/23	0	0.00	3	41.38	41.60	-3	8,997	-0.03%
2021/06/21	5	40.50	1	39.55	39.50	4	10,778	0.04%
2021/06/18	1	40.15	1	40.70	40.50	0	10,830	0.00%
2021/06/17	0.1	40.15	0.1	40.15	40.20	0	10,808	0.00%
2021/06/16	0	0.00	2	40.10	40.05	-2	10,903	-0.02%
2021/06/09	0.2	39.95	0	0.00	39.35	0.2	11,374	0.00%
2021/06/08	0	39.80	0	0.00	39.65	0	11,406	0.00%
2021/06/04	0	0.00	1	40.30	40.15	-1	11,526	-0.01%
2021/06/03	0.3	40.10	2	40.20	40.10	-1.7	11,617	-0.01%
2021/06/02	0.5	39.90	2	39.95	40.10	-1.5	11,720	-0.01%
2021/06/01	0	0.00	3	39.85	40.10	-3	11,728	-0.03%
2021/05/31	1.5	40.00	7	39.59	39.45	-5.5	11,793	-0.05%
2021/05/27	2	38.80	0	0.00	38.80	2	11,868	0.02%
2021/05/25	3.4	39.84	0	0.00	39.55	3.4	12,015	0.03%
2021/05/24	2	39.00	0.3	39.50	39.50	1.7	12,265	0.01%
2021/05/19	0	0.00	1	39.00	39.20	-1	12,798	-0.01%
2021/05/18	1	38.60	2.1	38.61	38.85	-1.1	12,797	-0.01%
2021/05/17	2	37.25	2	36.78	36.00	0	12,762	0.00%
2021/05/14	21	39.68	4	39.61	38.90	17	12,672	0.13%
2021/05/13	11	38.47	2	38.60	38.40	9	12,556	0.07%
2021/05/12	2	37.55	5	37.28	38.10	-3	12,478	-0.02%
2021/05/11	2.1	41.33	0.2	42.20	40.60	1.9	12,357	0.02%
2021/05/10	1	43.00	3	43.55	43.20	-2	12,322	-0.02%
2021/05/07	1	41.25	34	42.71	42.90	-33	12,358	-0.27%
2021/05/06	4	40.60	6	41.05	40.55	-2	12,440	-0.02%
2021/05/05	4	41.16	50	40.96	40.40	-46	12,720	-0.36%
2021/05/04	107	40.76	27	42.00	40.50	80	12,698	0.63%	大買/
2021/05/03	35	43.54	12	43.37	42.95	23	12,571	0.18%
2021/04/29	9	45.13	22	45.53	45.40	-13	12,565	-0.10%
2021/04/28	5	45.14	15	45.20	45.15	-10	12,567	-0.08%
2021/04/27	4	45.43	31.2	45.63	45.60	-27.2	12,645	-0.21%
2021/04/26	0	0.00	50	44.80	44.75	-50	12,694	-0.39%
2021/04/23	3	44.78	7	44.99	44.60	-4	12,780	-0.03%
2021/04/22	11	45.45	0	0.00	44.35	11	12,901	0.09%
2021/04/21	82	46.79	0	0.00	46.50	82	12,842	0.64%
2021/04/20	1	47.40	39	47.82	47.85	-38	12,734	-0.30%
2021/04/19	36	46.53	8.2	46.21	46.40	27.8	12,771	0.22%
2021/04/16	10	45.59	7	45.95	45.65	3	12,810	0.02%
2021/04/15	27.2	45.66	0	0.00	45.55	27.2	12,884	0.21%
2021/04/14	1.1	47.27	19	47.48	47.20	-18	12,794	-0.14%
2021/04/13	18.3	47.69	157.8	47.24	46.80	-139.5	13,010	-1.07%	大賣/鉅額交易
2021/04/12	33.1	45.98	52	46.32	46.30	-18.9	12,787	-0.15%
2021/04/09	0	0.00	27	44.81	44.70	-27	13,190	-0.20%
2021/04/08	2	43.95	0	0.00	44.05	2	13,439	0.01%
2021/04/07	1	43.90	0	0.00	43.95	1	13,403	0.01%
2021/04/01	0	0.00	3	44.37	44.45	-3	14,220	-0.02%
2021/03/31	3	44.00	3	44.50	44.05	0	14,437	0.00%
2021/03/30	1	43.20	1	43.25	43.35	0	14,258	0.00%
2021/03/29	6.3	42.96	2	43.70	43.45	4.3	14,224	0.03%
2021/03/26	145	43.83	5	44.28	43.25	140	14,084	0.99%	大買/鉅額交易
2021/03/25	66	46.42	24	46.00	45.10	42	13,578	0.31%
2021/03/24	82	44.21	232	45.47	46.65	-150	12,788	-1.17%	大賣/鉅額交易
2021/03/23	8	42.26	2	43.05	42.45	6	11,679	0.05%
2021/03/22	3	42.12	0	0.00	42.45	3	11,591	0.03%
2021/03/19	5	42.12	8	42.65	42.10	-3	11,540	-0.03%
2021/03/18	21	43.27	32	43.74	42.80	-11	11,438	-0.10%
2021/03/17	28	43.41	40	43.77	43.30	-12	11,313	-0.11%
2021/03/16	6	42.70	7	42.83	42.75	-1	11,058	-0.01%
2021/03/15	1	42.45	8	42.34	42.25	-7	10,985	-0.06%
2021/03/12	1	42.55	0.2	42.40	42.50	0.8	10,965	0.01%
2021/03/11	13	42.40	0	0.00	42.40	13	10,998	0.12%
2021/03/10	11	42.67	2.9	42.51	42.35	8.1	10,968	0.07%
2021/03/09	0	0.00	4	42.80	42.85	-4	10,911	-0.04%
2021/03/08	7	42.24	14.7	42.92	42.10	-7.7	10,839	-0.07%
2021/03/05	1	41.55	4.1	41.55	41.50	-3.1	10,725	-0.03%
2021/03/04	1	41.65	0	0.00	41.60	1	10,714	0.01%
2021/03/03	0	0.00	5	41.90	41.85	-5	10,655	-0.05%
2021/03/02	23	41.99	3	42.17	41.20	20	10,597	0.19%
2021/02/26	5	41.84	10	42.05	41.65	-5	10,553	-0.05%
2021/02/25	2	42.60	51	42.63	42.60	-49	10,566	-0.46%
2021/02/24	25	42.84	23	43.14	41.40	2	10,518	0.02%
2021/02/23	39	43.52	18	43.23	43.55	21	10,325	0.20%
2021/02/22	69	43.17	0	0.00	42.90	69	10,227	0.67%
2021/02/19	21.5	42.65	54	42.85	43.70	-32.5	10,159	-0.32%
2021/02/18	28	40.95	5	40.65	41.10	23	9,965	0.23%
2021/02/05	8	40.14	11	40.05	40.00	-3	10,018	-0.03%
2021/02/04	3	40.75	0	0.00	40.35	3	9,982	0.03%
2021/02/03	5	41.30	10	41.10	40.95	-5	9,973	-0.05%
2021/02/02	5	41.06	0	0.00	41.15	5	9,943	0.05%
2021/02/01	3.7	40.29	0	0.00	40.45	3.7	9,892	0.04%
2021/01/29	2	41.30	1	41.05	40.90	1	9,858	0.01%
2021/01/28	8	41.73	0	0.00	41.35	8	9,789	0.08%
2021/01/27	9	42.12	3	42.93	43.20	6	9,589	0.06%
2021/01/26	5	41.38	1	41.25	41.10	4	9,261	0.04%
2021/01/25	9	42.46	0	0.00	41.95	9	9,225	0.10%
2021/01/22	5	41.50	12.1	42.52	43.20	-7.1	9,197	-0.08%
2021/01/21	14	41.04	0	0.00	40.95	14	9,061	0.15%
2021/01/20	53	42.04	0	0.00	41.45	53	8,987	0.59%
2021/01/19	12.1	43.19	25	43.18	43.05	-13	8,845	-0.15%
2021/01/18	17	43.60	4	43.56	43.55	13	8,730	0.15%
2021/01/15	32	43.01	4	44.30	42.75	28	8,578	0.33%
2021/01/14	5	44.05	25	44.69	44.30	-20	8,366	-0.24%
2021/01/13	2	44.78	2	44.70	44.45	0	8,162	0.00%
2021/01/12	77	44.62	12	44.53	43.95	65	8,071	0.81%
2021/01/11	36	47.07	4	46.88	46.80	32	7,913	0.40%
2021/01/08	23	46.90	4.3	46.93	46.55	18.7	7,853	0.24%
2021/01/07	22	49.02	22	49.14	48.00	0	7,662	0.00%
2021/01/06	21.1	50.25	54.3	49.80	49.00	-33.2	7,415	-0.45%
2021/01/05	22.6	49.31	49	49.39	48.85	-26.4	6,700	-0.39%
2021/01/04	69.7	48.29	86	49.06	50.90	-16.3	6,279	-0.26%
2020/12/31	63.1	44.39	15	46.35	46.90	48.1	5,551	0.87%
2020/12/30	0	0.00	10.4	41.73	42.85	-10.4	5,130	-0.20%
2020/12/29	3	42.27	5	43.12	42.20	-2	5,130	-0.04%
2020/12/28	93.2	43.39	30	43.44	43.50	63.2	4,966	1.27%
2020/12/25	36	40.17	12	39.58	41.05	24	4,236	0.57%
2020/12/23	2	37.05	0	0.00	37.20	2	3,965	0.05%
2020/12/22	0	0.00	0.2	37.25	37.00	-0.2	3,990	0.00%
2020/12/18	1	37.05	0	0.00	37.55	1	3,965	0.03%
2020/12/15	21	36.68	0	0.00	36.50	21	4,114	0.51%
2020/12/14	30	36.65	0	0.00	36.70	30	4,295	0.70%
2020/12/11	20	37.20	0	0.00	36.80	20	4,351	0.46%
2020/12/10	31	37.50	0	0.00	37.65	31	4,463	0.69%
2020/12/09	21	37.91	0	0.00	37.85	21	4,563	0.46%
2020/12/08	1	37.75	0	0.00	37.65	1	4,692	0.02%
2020/12/07	12	37.68	3	37.67	37.65	9	4,911	0.18%
2020/12/04	1	38.25	0	0.00	38.45	1	5,046	0.02%
2020/12/03	1	38.30	0	0.00	38.25	1	5,035	0.02%
2020/11/30	4	39.11	0	0.00	39.00	4	5,256	0.08%
2020/11/27	1	38.70	0	0.00	39.35	1	5,360	0.02%
2020/11/26	3	39.20	2	39.30	39.20	1	5,594	0.02%
2020/11/25	9	39.20	0	0.00	39.50	9	5,902	0.15%
2020/11/24	7	39.19	1	39.40	38.75	6	6,017	0.10%
2020/11/23	25	39.98	2	40.70	40.10	23	6,060	0.38%
2020/11/19	3	38.93	1	39.35	38.90	2	6,314	0.03%
2020/11/18	6	38.75	12	38.67	39.00	-6	6,319	-0.09%
2020/11/16	0.8	37.50	0	0.00	37.70	0.8	6,399	0.01%
2020/11/11	0.7	35.85	0	0.00	35.90	0.7	6,804	0.01%
2020/11/03	0	0.00	2	35.55	35.05	-2	7,742	-0.03%
2020/11/02	10	34.65	1	35.30	34.90	9	7,806	0.12%
2020/10/30	21	36.20	0	0.00	35.60	21	7,864	0.27%
2020/10/29	0.4	37.55	0	0.00	37.55	0.4	7,849	0.00%
2020/10/28	0.1	38.20	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	0.1	38.15	0	0.00	38.20	0.1	7,957	0.00%
2020/10/22	0	0.00	3.2	38.15	38.20	-3.2	8,212	-0.04%
2020/10/21	0.4	38.20	0	0.00	38.20	0.4	8,288	0.00%
2020/10/19	10.1	38.20	0	0.00	38.00	10.1	8,490	0.12%
2020/10/05	0	0.00	5	22.65	22.85	-5	8,393	-0.06%
2020/09/29	2	23.25	1	23.35	23.30	1	8,629	0.01%
2020/09/25	2	22.70	2	22.55	22.60	0	8,961	0.00%
2020/09/24	1	22.30	0	0.00	22.55	1	8,931	0.01%
2020/09/22	1	23.75	0	0.00	23.40	1	8,809	0.01%
2020/09/18	0	0.00	1	24.10	24.30	-1	8,856	-0.01%
2020/09/17	6	23.80	2	23.95	23.75	4	8,918	0.04%
2020/09/16	5	23.60	0	0.00	23.50	5	8,958	0.06%
2020/09/11	1	23.90	1	23.80	23.70	0	9,128	0.00%
2020/09/08	2	24.23	0	0.00	24.25	2	9,286	0.02%
2020/09/04	5	25.71	0	0.00	25.45	5	9,415	0.05%
2020/09/03	1	25.50	1	25.90	25.30	0	9,458	0.00%
2020/09/02	12	25.87	15	25.53	25.70	-3	9,787	-0.03%
2020/09/01	3	25.40	14	25.70	25.90	-11	10,242	-0.11%
2020/08/31	24	25.38	0	0.00	25.30	24	10,258	0.23%
2020/08/28	0	0.00	2	24.60	24.65	-2	10,694	-0.02%
2020/08/26	5	25.23	6	25.05	25.10	-1	10,706	-0.01%
2020/08/25	0	0.00	5	24.45	24.40	-5	10,706	-0.05%
2020/08/21	5	25.15	9	24.93	25.10	-4	10,745	-0.04%
2020/08/20	3	23.30	5	24.20	23.30	-2	10,541	-0.02%
2020/08/19	1	25.10	0	0.00	24.75	1	10,319	0.01%
2020/08/18	2	25.30	10	25.00	25.35	-8	10,271	-0.08%
2020/08/17	18	24.38	25.8	24.98	25.15	-7.8	10,263	-0.08%
2020/08/14	0	0.00	11	24.00	23.85	-11	10,253	-0.11%
2020/08/13	1	24.40	0	0.00	24.40	1	10,722	0.01%
2020/08/12	4	24.15	0	0.00	24.40	4	11,160	0.04%
2020/08/11	20	24.70	0	0.00	24.55	20	11,315	0.18%
2020/08/06	0	0.00	2	23.50	23.90	-2	10,896	-0.02%
2020/08/05	10	23.65	0	0.00	23.50	10	10,748	0.09%
2020/08/03	2	23.15	0	0.00	23.45	2	10,766	0.02%
2020/07/30	0	0.00	1	23.00	23.00	-1	10,275	-0.01%
2020/07/29	2	22.10	2	21.75	21.80	0	10,056	0.00%
2020/07/28	0	0.00	0.2	22.75	20.85	-0.2	10,052	0.00%
2020/07/21	0	0.00	50	21.85	21.90	-50	10,042	-0.50%
2020/07/16	0	0.00	50	21.80	21.80	-50	10,100	-0.50%
2020/07/15	1	22.15	1	21.75	21.65	0	10,074	0.00%
2020/07/14	1	21.70	3	21.48	21.55	-2	10,050	-0.02%
2020/07/13	2	21.55	0	0.00	21.45	2	10,089	0.02%
2020/07/10	0	0.00	1	20.95	21.10	-1	10,118	-0.01%
2020/07/09	50	21.10	0	0.00	21.10	50	10,131	0.49%
2020/07/07	52	22.43	1	22.15	22.25	51	10,259	0.50%
2020/07/06	0	0.00	6	21.23	21.25	-6	10,679	-0.06%
2020/07/03	5	21.15	0	0.00	21.20	5	11,003	0.05%
2020/06/23	1	22.10	22	22.16	22.15	-21	12,518	-0.17%
2020/06/22	0	0.00	9	22.55	22.55	-9	12,531	-0.07%
2020/06/19	2	22.85	10	22.55	22.50	-8	12,547	-0.06%
2020/06/18	0	0.00	11	22.80	22.50	-11	12,504	-0.09%
2020/06/17	10	22.83	1	23.00	22.90	9	12,471	0.07%
2020/06/16	2	22.55	4	22.80	22.80	-2	12,489	-0.02%
2020/06/15	2	22.75	2	22.25	22.10	0	12,420	0.00%
2020/06/12	16	22.25	1	21.90	22.25	15	12,415	0.12%
2020/06/11	3	22.87	0	0.00	22.70	3	12,296	0.02%
2020/06/10	0	0.00	1	23.50	23.85	-1	12,240	-0.01%
2020/06/09	4	23.50	4	23.84	23.85	0	12,160	0.00%
2020/06/08	5	23.90	36	23.24	23.20	-31	11,764	-0.26%
2020/06/05	5	22.22	7	22.31	22.30	-2	11,237	-0.02%
2020/06/04	11	22.00	34	20.52	22.35	-23	11,126	-0.21%
2020/06/03	0	0.00	74	20.32	20.35	-74	10,578	-0.70%
2020/06/02	0	0.00	11	20.37	20.10	-11	10,602	-0.10%
2020/06/01	13	20.25	35	20.33	20.30	-22	10,650	-0.21%
2020/05/29	0	0.00	13	19.78	19.80	-13	10,614	-0.12%
2020/05/28	55	20.30	0.3	19.85	19.80	54.7	10,651	0.51%
2020/05/27	108	19.95	1	19.90	19.90	107	10,612	1.01%	大買/鉅額交易
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	1	20.00	0	0.00	20.25	1	10,725	0.01%
2020/05/21	6	20.56	11	20.50	20.60	-5	10,663	-0.05%
2020/05/20	45	19.72	21	20.20	20.35	24	10,541	0.23%
2020/05/19	0	0.00	6	19.00	19.70	-6	10,116	-0.06%
2020/05/18	8	17.99	1	18.25	17.95	7	9,692	0.07%
2020/05/13	1	16.75	0	0.00	16.95	1	9,527	0.01%
2020/05/08	0	0.00	10	16.35	16.35	-10	10,006	-0.10%
2020/05/07	0	0.00	6	16.60	16.45	-6	10,091	-0.06%
2020/05/06	4	16.53	0	0.00	16.40	4	10,143	0.04%
2020/05/04	12	16.85	0	0.00	16.70	12	10,085	0.12%
2020/04/30	4	17.45	0	0.00	17.40	4	10,060	0.04%
2020/04/27	0	0.00	3	17.05	17.10	-3	9,904	-0.03%
2020/04/24	2	16.75	1	16.75	16.70	1	9,845	0.01%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/16	3	17.90	0	0.00	18.20	3	9,317	0.03%
2020/04/13	1	18.85	1	18.70	18.70	0	9,024	0.00%
2020/04/10	7	18.98	16	18.81	18.75	-9	8,882	-0.10%
2020/04/09	44	19.10	123	18.82	18.50	-79	8,637	-0.91%	大賣/
2020/04/08	21	17.52	103	18.04	18.15	-82	7,968	-1.03%	大賣/
2020/04/07	62	15.87	1.1	15.99	16.50	60.9	7,539	0.81%
2020/04/06	0	0.00	2	15.60	15.55	-2	7,210	-0.03%
2020/04/01	1	14.85	4	14.76	14.85	-3	6,853	-0.04%
2020/03/31	3	14.73	21	14.70	14.70	-18	6,443	-0.28%
2020/03/27	0	0.00	10	16.95	16.30	-10	5,786	-0.17%
2020/03/26	0	0.00	3	16.30	16.65	-3	5,713	-0.05%
2020/03/25	0	0.00	5	15.39	15.50	-5	5,625	-0.09%
2020/03/24	3	15.13	0	0.00	14.65	3	5,551	0.05%
2020/03/23	0	0.00	5	14.45	14.45	-5	5,505	-0.09%
2020/03/20	5	15.15	0	0.00	15.15	5	5,562	0.09%
2020/03/19	5	14.52	0	0.00	14.50	5	5,495	0.09%
2020/03/18	10	16.45	5	16.50	16.10	5	5,345	0.09%
2020/03/17	5.4	16.61	0	0.00	16.40	5.4	5,310	0.10%
2020/03/16	2	17.50	5	18.10	17.00	-3	5,212	-0.06%
2020/03/13	5	17.00	0	0.00	17.60	5	5,173	0.10%
2020/03/12	0	0.00	5	19.05	18.60	-5	5,023	-0.10%
2020/03/10	5	19.90	3	20.30	20.35	2	4,867	0.04%
2020/03/06	0	0.00	5	20.70	20.35	-5	4,655	-0.11%
2020/03/05	0	0.00	26	21.10	21.00	-26	4,563	-0.57%
2020/03/04	0	0.00	14	20.77	21.15	-14	4,486	-0.31%
2020/03/03	0	0.00	10	20.70	20.85	-10	4,407	-0.23%
2020/03/02	10	20.75	0	0.00	20.30	10	4,305	0.23%
2020/02/27	10	21.05	0	0.00	20.40	10	4,172	0.24%
2020/02/26	100	21.20	0	0.00	21.55	100	4,034	2.48%
2020/02/25	0	0.00	0.3	20.80	20.80	-0.3	3,835	-0.01%
2020/02/24	0	0.00	1	20.85	20.95	-1	3,775	-0.03%
2020/02/21	0	0.00	20	20.93	20.95	-20	3,682	-0.54%
2020/02/19	0	0.00	1	20.80	20.90	-1	3,444	-0.03%
2020/02/18	11	20.13	0	0.00	20.15	11	3,365	0.33%
2020/02/14	5	19.75	0	0.00	19.80	5	3,248	0.15%
2020/02/13	0	0.00	3	20.03	20.00	-3	3,221	-0.09%
2020/02/12	0	0.00	1	20.05	20.05	-1	3,161	-0.03%
2020/02/11	0	0.00	10	19.75	19.65	-10	3,040	-0.33%
2020/02/10	5	19.95	0	0.00	19.90	5	2,847	0.18%
2020/02/07	6	18.65	0	0.00	19.25	6	2,539	0.24%
2020/02/06	0	0.00	2	17.95	18.75	-2	2,407	-0.08%
2020/02/03	0	0.00	1	17.05	17.15	-1	2,303	-0.04%
2020/01/31	0	0.00	1	17.90	17.90	-1	2,244	-0.04%
2020/01/30	2	18.40	1	17.90	17.95	1	2,238	0.04%
2020/01/20	3	19.20	0	0.00	19.20	3	2,140	0.14%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/13	2	18.95	0	0.00	18.95	2	2,229	0.09%
2020/01/09	0	0.00	2	18.85	18.95	-2	2,306	-0.09%
2020/01/08	4	18.73	0	0.00	18.70	4	2,348	0.17%
2020/01/07	2	19.25	2	19.00	19.00	0	2,321	0.00%
2020/01/06	1	19.30	0	0.00	19.20	1	2,347	0.04%
2020/01/03	0	0.00	2	19.65	19.50	-2	2,391	-0.08%
2019/12/31	2	19.55	0	0.00	19.55	2	2,389	0.08%
2019/12/30	0	0.00	2	19.45	19.50	-2	2,418	-0.08%
2019/12/27	0.5	19.30	0	0.00	19.35	0.5	2,450	0.02%
2019/12/25	0	0.00	2	19.40	19.40	-2	2,468	-0.08%
2019/12/24	0	0.00	0.4	19.40	19.40	-0.4	2,544	-0.02%
2019/12/20	1	19.40	0	0.00	19.40	1	2,563	0.04%
2019/12/17	2	19.73	0	0.00	19.75	2	2,559	0.08%
2019/12/13	0	0.00	3	19.15	18.95	-3	2,589	-0.12%
2019/12/12	0	0.00	2	19.20	19.10	-2	2,834	-0.07%
2019/12/10	2	19.15	8	19.19	19.10	-6	2,853	-0.21%
2019/12/09	6	18.85	0	0.00	18.85	6	2,849	0.21%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/05	2	18.85	0	0.00	18.80	2	3,019	0.07%
2019/11/29	0	0.00	2	19.15	19.15	-2	3,035	-0.07%
2019/11/28	0	0.00	2	19.05	19.15	-2	3,038	-0.07%
2019/11/27	3	18.85	4	18.90	18.80	-1	3,037	-0.03%
2019/11/26	2	18.70	4	18.85	18.80	-2	3,052	-0.07%
2019/11/25	5	18.75	0	0.00	18.75	5	3,082	0.16%
2019/11/22	0	0.00	1	18.90	18.80	-1	3,102	-0.03%
2019/11/21	1	18.75	0	0.00	18.75	1	3,116	0.03%
2019/11/19	6	18.85	2	18.80	19.00	4	3,135	0.13%
2019/11/18	2	18.65	6	18.85	18.80	-4	3,179	-0.13%
2019/11/15	4	18.50	2	18.55	18.70	2	3,276	0.06%
2019/11/14	4	19.00	0	0.00	19.00	4	3,218	0.12%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/08	16	19.60	16	19.74	19.65	0	3,598	0.00%
2019/11/07	8	19.63	8	19.78	19.60	0	3,789	0.00%
2019/11/06	6	19.53	0	0.00	19.50	6	3,789	0.16%
2019/11/05	2	19.60	0	0.00	19.70	2	3,820	0.05%
2019/11/04	0	0.00	8	19.69	19.60	-8	3,884	-0.21%
2019/11/01	0	0.00	2	19.55	19.50	-2	3,897	-0.05%
2019/10/31	0	0.00	4	19.60	19.60	-4	4,011	-0.10%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/29	7	19.51	0	0.00	19.50	7	4,174	0.17%
2019/10/25	10	19.65	0	0.00	19.65	10	4,554	0.22%
2019/10/24	0	0.00	2	19.60	19.65	-2	4,919	-0.04%
2019/10/23	2	19.65	0	0.00	19.65	2	4,951	0.04%
2019/10/21	0	0.00	8	19.87	19.85	-8	5,024	-0.16%
2019/10/18	2	19.50	0	0.00	19.50	2	5,082	0.04%
2019/10/17	1	19.60	2	19.60	19.70	-1	5,096	-0.02%
2019/10/16	1	19.70	20	19.68	19.55	-19	5,099	-0.37%
2019/10/15	1	19.20	0.3	19.35	19.25	0.7	5,062	0.01%
2019/10/14	6	19.20	2	19.20	19.40	4	5,142	0.08%
2019/10/09	8	19.03	0	0.00	18.95	8	5,240	0.15%
2019/10/08	1	19.35	2	19.25	19.25	-1	5,411	-0.02%
2019/10/07	8	19.38	0	0.00	19.40	8	5,512	0.15%
2019/10/04	7	19.31	10	19.33	19.40	-3	5,551	-0.05%
2019/10/03	2	19.40	0	0.00	19.35	2	5,561	0.04%
2019/10/02	8	19.61	0.7	19.60	19.60	7.3	5,636	0.13%
2019/09/27	2	19.73	0	0.00	19.65	2	5,854	0.03%
2019/09/23	0	0.00	1	20.40	20.30	-1	6,249	-0.02%
2019/09/19	0	0.00	1	20.75	20.60	-1	6,527	-0.02%
2019/09/18	0	0.00	1	20.35	20.40	-1	6,707	-0.01%
2019/09/17	4	20.36	10	21.00	20.10	-6	6,676	-0.09%
2019/09/11	0	0.00	1	20.95	20.95	-1	6,892	-0.01%
2019/09/09	0	0.00	1	21.30	21.35	-1	6,974	-0.01%
2019/09/06	20	20.80	0	0.00	20.85	20	6,919	0.29%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/03	1	20.90	0	0.00	20.85	1	7,420	0.01%
2019/09/02	3	20.85	0	0.00	20.95	3	7,566	0.04%
2019/08/28	0	0.00	5	21.05	21.15	-5	8,083	-0.06%
2019/08/27	1	20.75	0	0.00	20.60	1	8,269	0.01%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/22	0	0.00	1	21.10	21.00	-1	9,296	-0.01%
2019/08/21	6	20.69	2	20.88	20.95	4	9,722	0.04%
2019/08/20	3	21.13	0	0.00	20.60	3	10,331	0.03%
2019/08/19	0	0.00	50	21.20	21.15	-50	10,315	-0.48%
2019/08/16	1	21.10	1	21.40	21.30	0	10,429	0.00%
2019/08/15	3	21.20	2	21.35	21.10	1	10,583	0.01%
2019/08/14	10	21.91	21	21.81	21.90	-11	10,655	-0.10%
2019/08/13	6	22.40	0	0.00	22.25	6	10,900	0.06%
2019/08/12	1	22.10	8	23.03	23.15	-7	11,551	-0.06%
2019/08/08	5	22.80	0	0.00	23.20	5	11,763	0.04%
2019/08/07	1	22.90	0	0.00	23.00	1	11,837	0.01%
2019/07/29	0	0.00	1	24.45	24.45	-1	11,611	-0.01%
2019/07/26	0	0.00	26	23.15	23.90	-26	11,344	-0.23%
2019/07/25	13	22.36	12	22.44	22.65	1	10,970	0.01%
2019/07/24	4	22.41	0	0.00	22.35	4	10,959	0.04%
2019/07/23	17	22.58	3	22.70	22.55	14	10,920	0.13%
2019/07/22	1	23.30	2	23.30	23.20	-1	10,850	-0.01%
2019/07/19	5	23.45	0	0.00	23.35	5	10,746	0.05%
2019/07/17	0	0.00	1	23.45	23.45	-1	10,646	-0.01%
2019/07/16	0	0.00	5	23.50	23.45	-5	10,642	-0.05%
2019/07/15	0	0.00	11	23.48	23.90	-11	10,573	-0.10%
2019/07/12	13	23.33	15	23.39	23.15	-2	10,479	-0.02%
2019/07/11	0	0.00	2	24.05	23.95	-2	10,325	-0.02%
2019/07/10	1	23.85	1	23.95	23.85	0	10,321	0.00%
2019/07/09	1	23.85	2	23.80	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	3	23.67	23.60	-3	10,552	-0.03%
2019/07/05	1	23.55	12	23.62	23.60	-11	10,474	-0.11%
2019/07/04	0	0.00	12	23.45	23.50	-12	10,403	-0.12%
2019/07/03	12	23.04	2	23.05	23.00	10	10,384	0.10%
2019/07/02	0	0.00	7	23.45	23.45	-7	10,383	-0.07%
2019/07/01	0	0.00	3	23.15	23.25	-3	10,231	-0.03%
2019/06/28	2	22.70	23	22.67	22.80	-21	10,096	-0.21%
2019/06/27	7	22.80	1	22.95	22.80	6	10,070	0.06%
2019/06/26	0	0.00	6	22.88	22.95	-6	10,027	-0.06%
2019/06/25	2	22.60	37	22.46	22.60	-35	10,079	-0.35%
2019/06/24	0	0.00	2	22.00	22.10	-2	9,829	-0.02%
2019/06/21	10	22.10	0	0.00	22.05	10	9,757	0.10%
2019/06/20	25	22.02	1.5	22.13	22.15	23.5	9,569	0.25%
2019/06/19	2	21.60	3	21.75	21.80	-1	9,332	-0.01%
2019/06/18	4	21.45	2	21.50	21.50	2	9,249	0.02%
2019/06/17	3	21.60	0	0.00	21.45	3	9,199	0.03%
2019/06/14	6	21.66	3	21.82	21.80	3	9,094	0.03%
2019/06/13	2	21.63	0	0.00	21.60	2	9,022	0.02%
2019/06/12	5	22.20	55	22.16	22.00	-50	8,821	-0.57%
2019/06/11	17	22.64	6	22.63	22.60	11	8,623	0.13%
2019/06/10	5	22.70	6	22.83	22.50	-1	8,484	-0.01%
2019/06/06	6	22.68	3	23.15	22.55	3	8,361	0.04%
2019/06/05	7	23.41	28	23.40	23.20	-21	8,178	-0.26%
2019/06/04	6	23.18	10	23.50	23.10	-4	7,985	-0.05%
2019/06/03	20	23.63	10.2	23.88	23.25	9.8	7,805	0.13%
2019/05/31	19	23.70	16	23.84	23.85	3	7,586	0.04%
2019/05/30	46	23.98	4	24.19	23.85	42	7,354	0.57%
2019/05/29	18	24.36	11	24.00	24.00	7	7,142	0.10%
2019/05/28	12	23.93	4	24.10	23.55	8	6,501	0.12%
2019/05/27	60	23.30	13	23.80	23.95	47	6,045	0.78%
2019/05/24	10	21.92	12	21.90	21.80	-2	5,396	-0.04%
2019/05/23	3	21.92	4	22.20	21.80	-1	5,322	-0.02%
2019/05/22	9	22.42	24	22.53	22.55	-15	5,186	-0.29%
2019/05/21	1	22.10	3.1	22.06	22.25	-2.1	4,989	-0.04%
2019/05/20	3	22.55	5	22.60	22.50	-2	4,829	-0.04%
2019/05/17	20	21.89	41	22.01	22.15	-21	4,370	-0.48%
2019/05/16	11	20.82	1	20.70	20.50	10	3,649	0.27%
2019/05/15	0	0.00	2	20.20	20.30	-2	3,246	-0.06%
2019/05/13	0	0.00	4	19.50	19.60	-4	2,878	-0.14%
2019/05/10	2	19.15	0	0.00	19.15	2	2,856	0.07%
2019/05/09	0	0.00	2	19.30	19.30	-2	2,852	-0.07%
2019/05/06	2	19.25	0	0.00	19.25	2	2,864	0.07%
2019/04/30	0	0.00	2	19.65	19.50	-2	2,831	-0.07%
2019/04/26	2	19.50	0	0.00	19.50	2	2,796	0.07%
2019/04/18	0	0.00	4	19.68	19.80	-4	2,787	-0.14%
2019/04/17	0	0.00	8	19.33	19.60	-8	2,778	-0.29%
2019/04/16	24	19.28	2.1	19.43	19.20	21.9	2,716	0.80%
2019/04/15	0	0.00	0	19.40	19.30	0	2,627	0.00%
2019/04/12	4	20.13	5	20.27	20.05	-1	2,411	-0.04%
2019/04/10	3	20.50	0	0.00	20.70	3	2,286	0.13%
2019/04/09	3	20.67	2	20.70	20.60	1	2,251	0.04%
2019/04/08	7	20.06	5	20.20	20.25	2	2,147	0.09%
2019/04/03	0	0.00	3	19.68	19.70	-3	2,034	-0.15%
2019/04/02	0	0.00	4	19.78	19.70	-4	2,053	-0.19%
2019/04/01	0	0.00	8	19.69	19.70	-8	2,102	-0.38%
2019/03/29	31	19.54	0	0.00	19.45	31	2,083	1.49%
2019/03/28	159	19.93	156	20.00	19.90	3	2,029	0.15%	大買/大賣/
2019/03/27	0	0.00	0.2	18.80	18.85	-0.2	1,773	-0.01%
2019/03/26	0	0.00	4.4	18.85	18.80	-4.4	1,808	-0.25%
2019/03/21	4	18.90	0	0.00	18.90	4	2,136	0.19%
2019/03/12	2	19.10	4	19.10	19.10	-2	3,623	-0.06%
2019/02/15	2	18.80	7	18.77	18.65	-5	4,083	-0.12%
2019/02/12	0	0.00	2	18.50	18.50	-2	4,021	-0.05%
2019/01/30	0	0.00	2	18.35	18.35	-2	4,044	-0.05%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/28	1	18.60	4	18.60	18.55	-3	4,040	-0.07%
2019/01/24	17	18.15	2	18.20	18.20	15	4,011	0.37%
2019/01/23	6	18.07	0	0.00	18.10	6	4,029	0.15%
2019/01/22	0	0.00	3	18.23	18.20	-3	4,039	-0.07%
2019/01/18	2	18.00	2	18.10	18.00	0	4,086	0.00%
2019/01/17	1	18.00	0	0.00	18.05	1	4,132	0.02%
2019/01/15	0	0.00	4	17.98	18.10	-4	4,168	-0.10%
2019/01/11	5	17.85	1	17.85	17.80	4	4,193	0.10%
2019/01/10	3	17.83	0	0.00	17.80	3	4,192	0.07%
2019/01/09	0	0.00	4	18.03	17.90	-4	4,206	-0.10%
2019/01/08	2	17.80	0	0.00	17.80	2	4,224	0.05%
2019/01/04	1	17.70	1	17.65	17.70	0	4,275	0.00%
2019/01/03	0	0.00	2	17.80	17.80	-2	4,397	-0.05%
2018/12/28	4	18.13	1	18.10	18.20	3	4,402	0.07%
2018/12/27	0	0.00	2	18.15	18.15	-2	4,436	-0.05%
2018/12/26	2	18.30	4	18.40	18.25	-2	4,430	-0.05%
2018/12/25	2	18.20	33	18.25	18.25	-31	4,443	-0.70%
2018/12/24	4	18.53	0	0.00	18.55	4	4,446	0.09%
2018/12/22	2	19.05	0	0.00	18.90	2	4,408	0.05%
2018/12/21	0	0.00	1	19.20	19.25	-1	4,489	-0.02%
2018/12/20	0	0.00	20	19.50	19.35	-20	4,486	-0.45%
2018/12/19	2	19.50	20	19.57	19.45	-18	4,479	-0.40%
2018/12/18	4	19.43	30	20.10	19.35	-26	4,449	-0.58%
2018/12/14	0	0.00	3	20.40	20.55	-3	4,241	-0.07%
2018/12/13	5	20.15	3	20.25	20.30	2	4,159	0.05%
2018/12/12	0	0.00	2	20.00	20.10	-2	4,143	-0.05%
2018/12/11	5	19.80	0	0.00	19.80	5	4,108	0.12%
2018/12/07	0	0.00	5	19.70	20.05	-5	4,060	-0.12%
2018/12/06	2	20.70	58	20.15	20.05	-56	3,944	-1.42%
2018/12/05	82.5	20.69	90	20.84	21.00	-7.5	3,702	-0.20%
2018/12/04	15	19.53	20	19.67	20.00	-5	2,803	-0.18%
2018/12/03	0	0.00	4	18.18	18.20	-4	2,479	-0.16%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/16	0	0.00	5	18.20	18.25	-5	2,397	-0.21%
2018/10/31	15	17.85	0	0.00	18.05	15	2,578	0.58%
2018/10/29	4	17.70	4	17.65	17.60	0	2,587	0.00%
2018/10/19	0	0.00	2	18.65	18.55	-2	2,641	-0.08%
2018/10/18	2	19.00	0	0.00	19.05	2	2,629	0.08%
2018/10/17	3	19.05	8	19.00	19.05	-5	2,641	-0.19%
2018/10/16	1	19.15	0	0.00	19.10	1	2,604	0.04%
2018/10/15	4	19.45	0.4	19.60	19.50	3.6	2,559	0.14%
2018/10/12	5	19.41	70	19.32	19.60	-65	2,525	-2.57%
2018/10/11	1	19.70	0	0.00	19.65	1	2,494	0.04%
2018/10/09	0	0.00	14	20.82	20.90	-14	2,404	-0.58%
2018/10/08	4	20.70	0	0.00	20.70	4	2,408	0.17%
2018/10/05	2	21.08	2	20.75	20.75	0	2,396	0.00%
2018/10/03	20	21.45	0	0.00	21.40	20	2,363	0.85%
2018/10/02	0	0.00	5	21.55	21.55	-5	2,354	-0.21%
2018/10/01	0	0.00	5	21.60	21.60	-5	2,336	-0.21%
2018/09/28	0	0.00	3	21.70	21.70	-3	2,325	-0.13%
2018/09/27	10	21.15	0	0.00	21.20	10	2,245	0.45%
2018/09/26	10	21.00	0	0.00	21.15	10	2,255	0.44%
2018/09/14	0	0.00	5	21.15	21.00	-5	2,490	-0.20%
2018/09/10	0	0.00	7	20.30	20.30	-7	2,855	-0.25%
2018/09/05	0	0.00	5	20.95	20.85	-5	2,932	-0.17%
2018/09/04	2	21.10	0	0.00	21.05	2	2,957	0.07%
2018/09/03	2	21.13	0	0.00	21.20	2	3,020	0.07%
2018/08/29	1	20.95	0	0.00	21.05	1	3,092	0.03%
2018/08/20	5	20.25	0	0.00	20.30	5	3,283	0.15%
2018/08/17	0	0.00	9	20.30	20.30	-9	3,286	-0.27%
2018/08/16	2	20.25	4	20.33	20.25	-2	3,326	-0.06%
2018/08/14	4	20.65	2	20.60	20.60	2	3,334	0.06%
2018/08/08	2	21.10	0	0.00	21.00	2	3,629	0.06%
2018/08/02	1	21.25	0	0.00	21.20	1	3,905	0.03%
2018/07/26	0	0.00	40	21.05	21.10	-40	3,773	-1.06%
2018/07/23	10	21.05	0	0.00	20.95	10	3,725	0.27%
2018/07/18	0	0.00	4	20.75	20.80	-4	3,732	-0.11%
2018/07/17	8	21.25	0	0.00	21.25	8	3,705	0.22%
2018/07/16	1.1	21.19	0	0.00	21.15	1.1	3,664	0.03%
2018/07/06	5	20.90	0	0.00	20.60	5	3,646	0.14%
2018/07/03	0	0.00	4	20.88	20.80	-4	3,682	-0.11%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/28	4	21.50	0	0.00	21.45	4	3,551	0.11%
2018/06/26	3	21.75	0	0.00	21.85	3	3,441	0.09%
2018/06/25	9	22.08	0	0.00	21.75	9	3,444	0.26%
2018/06/21	3	21.88	5	21.80	21.85	-2	3,285	-0.06%
2018/06/20	42	22.10	19	22.09	22.10	23	3,202	0.72%
2018/06/19	9	22.12	2	22.25	22.05	7	3,155	0.22%
2018/06/15	7	22.41	4	22.40	22.35	3	3,063	0.10%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	12	22.79	0	0.00	22.80	12	3,019	0.40%
2018/06/11	3	22.90	0	0.00	22.80	3	2,998	0.10%
2018/06/08	1	23.10	0.6	23.30	23.10	0.4	2,938	0.01%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/05/31	0	0.00	4	23.20	23.70	-4	2,870	-0.14%
2018/05/30	0	0.00	100	23.12	23.15	-100	2,890	-3.46%
2018/05/28	2	23.30	3	23.30	23.35	-1	2,879	-0.03%
2018/05/25	5	23.49	3	23.50	23.45	2	2,885	0.07%
2018/05/18	3	24.50	1	24.30	24.15	2	2,730	0.07%
2018/05/15	5	24.00	5	23.92	24.00	0	2,474	0.00%
2018/05/14	113	23.85	18.1	24.07	23.95	94.9	2,493	3.80%	大買/
2018/05/11	0	0.00	40	22.40	22.45	-40	2,256	-1.77%
2018/05/10	1	22.65	0	0.00	22.50	1	2,254	0.04%
2018/05/09	0	0.00	4	22.60	22.40	-4	2,256	-0.18%
2018/05/08	4	22.35	0	0.00	22.35	4	2,260	0.18%
2018/05/02	1	22.85	0	0.00	22.80	1	2,300	0.04%
2018/04/27	0	0.00	40	22.05	22.00	-40	2,378	-1.68%
2018/04/26	4	22.00	0	0.00	22.00	4	2,401	0.17%
2018/04/23	3	22.25	0	0.00	22.30	3	2,503	0.12%
2018/04/19	3	22.30	21	22.30	22.40	-18	2,548	-0.71%
2018/04/17	0	0.00	5	22.35	22.25	-5	2,569	-0.19%
2018/04/16	2	22.48	0	0.00	22.45	2	2,589	0.08%
2018/04/11	5	22.85	0	0.00	22.80	5	2,683	0.19%
2018/04/09	5.1	22.50	0	0.00	22.65	5.1	2,728	0.19%
2018/04/02	2	22.60	0	0.00	22.60	2	2,807	0.07%
2018/03/31	0	0.00	4	22.55	22.60	-4	2,899	-0.14%
2018/03/27	2	22.70	0	0.00	22.75	2	2,883	0.07%
2018/03/23	5	22.81	0	0.00	22.85	5	2,909	0.17%
2018/03/22	0	0.00	2	23.15	23.15	-2	2,900	-0.07%
2018/03/16	5	23.21	0.2	23.25	23.30	4.8	3,209	0.15%
2018/03/13	0	0.00	5	23.85	23.60	-5	3,206	-0.16%
2018/03/09	0	0.00	2	23.30	23.20	-2	3,280	-0.06%
2018/03/05	2	23.35	3	23.40	23.25	-1	4,854	-0.02%
2018/02/22	0	0.00	10	22.28	22.50	-10	5,019	-0.20%
2018/02/12	10	22.25	0	0.00	22.25	10	5,062	0.20%
2018/02/08	0	0.00	2	22.45	22.55	-2	5,067	-0.04%
2018/02/06	3	22.53	1	22.45	22.30	2	5,193	0.04%
2018/02/05	3	23.05	0	0.00	23.20	3	5,110	0.06%
2018/02/01	0	0.00	3	23.60	23.60	-3	5,125	-0.06%
2018/01/29	0	0.00	1	23.80	23.85	-1	5,137	-0.02%
2018/01/26	21	23.85	1	23.70	23.75	20	5,135	0.39%
2018/01/25	1	23.75	0.2	23.70	23.75	0.8	5,134	0.02%
2018/01/23	0	0.00	30	24.05	23.90	-30	5,106	-0.59%
2018/01/18	0	0.00	0.7	23.75	23.70	-0.7	5,000	-0.01%
2018/01/17	1	23.70	8	23.73	24.00	-7	4,962	-0.14%
2018/01/16	0	0.00	1	23.50	23.45	-1	4,939	-0.02%
2018/01/15	0	0.00	6.8	23.36	23.35	-6.8	4,935	-0.14%
2018/01/11	6	23.28	0	0.00	23.25	6	5,002	0.12%
2018/01/09	3	23.55	3	23.62	23.60	0	4,994	0.00%
2018/01/05	39	23.51	1	23.60	23.50	38	4,942	0.77%
2018/01/04	1	23.45	1	23.40	23.40	0	4,916	0.00%
2018/01/03	8	24.00	5	23.65	23.65	3	4,899	0.06%