裕隆 (2201)-元大-大里德芳券商分點個股進出

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
67.4
漲跌
▼1.9
漲幅
-2.74%
成交量
6,822張
產業
上市汽車類股
731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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/10	3	69.13	2	69.40	69.90	1	4,333	0.02%
2024/04/09	2	69.20	0	0.00	69.10	2	4,375	0.05%
2024/04/08	1	69.80	3	70.23	70.00	-2	4,361	-0.05%
2024/04/03	2	67.05	0	0.00	66.70	2	4,271	0.05%
2024/04/02	1.1	68.19	15	67.80	67.80	-13.9	4,291	-0.32%
2024/04/01	2	68.60	0	0.00	68.30	2	4,275	0.05%
2024/03/27	0	0.00	0.1	67.50	67.30	-0.1	4,480	0.00%
2024/03/22	0	0.00	0.3	68.10	68.30	-0.3	4,690	-0.01%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	2	68.20	2	68.50	67.70	0	4,949	0.00%
2024/03/19	5	68.64	0	0.00	68.30	5	4,983	0.10%
2024/03/18	0	0.00	1	69.70	69.50	-1	5,136	-0.02%
2024/03/15	0	0.00	1.4	69.30	68.50	-1.4	5,158	-0.03%
2024/03/14	1	69.90	2.6	70.14	69.80	-1.6	5,161	-0.03%
2024/03/13	1	70.30	3	70.60	69.70	-2	5,145	-0.04%
2024/03/12	13	72.30	21	70.36	71.90	-8	5,096	-0.16%
2024/03/11	0	0.00	11	67.40	67.60	-11	4,959	-0.22%
2024/03/08	1	67.10	1	67.20	67.10	0	4,948	0.00%
2024/03/07	1	69.10	0	0.00	68.90	1	4,864	0.02%
2024/03/01	2	71.25	1	71.70	70.70	1	4,936	0.02%
2024/02/29	0.3	69.30	8	68.90	70.70	-7.8	4,946	-0.16%
2024/02/27	2	69.95	2	69.55	69.40	0	4,902	0.00%
2024/02/26	2	70.80	0	0.00	70.60	2	4,906	0.04%
2024/02/23	2	71.50	4	71.50	71.20	-2	4,978	-0.04%
2024/02/21	0	0.00	5	70.90	70.80	-5	5,195	-0.10%
2024/02/20	3	71.73	1	71.10	70.90	2	5,293	0.04%
2024/02/19	0	0.00	2	71.95	72.20	-2	5,303	-0.04%
2024/02/16	1	70.30	0	0.00	69.90	1	5,334	0.02%
2024/02/15	5	68.90	5	68.90	68.70	0	5,342	0.00%
2024/02/02	0.2	69.45	0	0.00	69.10	0.2	5,451	0.00%
2024/02/01	0	0.00	1	70.30	70.70	-1	5,480	-0.02%
2024/01/31	1	69.20	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0.3	69.90	0	0.00	69.60	0.3	5,522	0.01%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/24	0	0.00	3	70.57	70.80	-3	5,723	-0.05%
2024/01/23	8	68.60	9	69.00	69.60	-1	5,865	-0.02%
2024/01/22	3	68.67	0	0.00	68.60	3	5,904	0.05%
2024/01/19	1	68.70	2	68.70	69.10	-1	6,009	-0.02%
2024/01/18	1	67.20	8	67.40	68.50	-7	6,091	-0.11%
2024/01/17	53	69.15	51	67.94	67.70	2	6,163	0.03%
2024/01/16	51	70.51	51	69.92	69.80	0	6,113	0.00%
2024/01/15	0	0.00	0.1	71.10	70.90	-0.1	6,215	0.00%
2024/01/12	1	70.70	0	0.00	70.70	1	6,435	0.02%
2024/01/11	15	70.60	15.1	71.05	70.70	-0.1	6,557	0.00%
2024/01/10	1	70.20	11	70.37	70.20	-10	6,941	-0.14%
2024/01/09	31	71.70	30	71.13	70.90	1	7,154	0.01%
2024/01/08	2	72.65	0	0.00	72.30	2	7,691	0.03%
2024/01/05	0.1	72.30	0	0.00	72.40	0.1	8,913	0.00%
2024/01/04	2.1	72.81	1	73.10	72.60	1.1	9,230	0.01%
2024/01/03	4	73.58	0	0.00	73.10	4	9,285	0.04%
2024/01/02	2	74.80	0	0.00	74.80	2	9,265	0.02%
2023/12/29	1	75.00	0	0.00	74.80	1	9,295	0.01%
2023/12/28	11	73.29	13	74.08	74.60	-2	9,415	-0.02%
2023/12/27	1	72.90	4	73.30	73.30	-3	9,442	-0.03%
2023/12/26	31.1	72.93	32	72.73	72.70	-0.9	9,545	-0.01%
2023/12/25	3	72.67	2	73.20	72.80	1	9,755	0.01%
2023/12/22	45.2	72.99	44	72.49	72.20	1.2	9,944	0.01%
2023/12/21	10.1	72.89	3	72.80	72.70	7.1	9,849	0.07%
2023/12/20	1	73.90	1	74.40	74.10	0	9,898	0.00%
2023/12/19	3	74.23	1	74.00	74.00	2	9,935	0.02%
2023/12/18	4.1	74.72	1	74.40	74.40	3.1	9,995	0.03%
2023/12/15	7.8	75.99	0	0.00	75.50	7.8	10,188	0.08%
2023/12/14	0	0.00	2	76.85	77.30	-2	10,213	-0.02%
2023/12/13	13.1	76.44	2	76.15	76.00	11.1	10,171	0.11%
2023/12/12	0	0.00	8	78.62	77.80	-8	10,053	-0.08%
2023/12/08	8	77.24	0	0.00	77.20	8	10,156	0.08%
2023/12/07	2	77.85	0	0.00	77.60	2	10,186	0.02%
2023/12/06	16	77.40	17	77.86	77.80	-1	10,240	-0.01%
2023/12/05	12	76.20	15	76.83	77.00	-3	10,270	-0.03%
2023/12/04	3.1	76.61	2.1	76.56	76.50	1	10,336	0.01%
2023/12/01	7	77.06	5	77.20	77.10	2	10,458	0.02%
2023/11/30	30.5	77.32	22	76.70	76.90	8.5	10,662	0.08%
2023/11/29	2.1	77.86	0	0.00	77.90	2.1	11,171	0.02%
2023/11/28	0.1	78.20	0	0.00	78.40	0.1	11,565	0.00%
2023/11/27	3.1	77.43	0.3	77.40	77.10	2.7	11,759	0.02%
2023/11/24	1	78.02	4	78.43	78.50	-3	12,164	-0.02%
2023/11/22	8	77.89	5.3	78.00	77.70	2.7	12,453	0.02%
2023/11/21	3	78.10	6	79.10	79.00	-3	12,370	-0.02%
2023/11/20	9.1	78.31	4	78.00	78.00	5.1	12,279	0.04%
2023/11/17	1.3	79.92	5.1	79.91	80.20	-3.8	12,116	-0.03%
2023/11/16	4	79.00	7	79.23	79.10	-3	12,025	-0.02%
2023/11/15	6	79.28	2.1	79.53	78.50	3.9	11,968	0.03%
2023/11/14	2	77.45	4.1	77.99	77.90	-2.1	11,858	-0.02%
2023/11/13	1	77.10	0	77.30	77.60	1	11,869	0.01%
2023/11/10	4	77.55	0	0.00	77.10	4	11,883	0.03%
2023/11/09	0.1	79.00	3.2	78.97	79.20	-3.1	11,857	-0.03%
2023/11/08	1	78.80	0	0.00	78.60	1	12,001	0.01%
2023/11/07	1	78.90	1	79.30	79.10	0	12,008	0.00%
2023/11/06	1.2	78.90	0	0.00	78.80	1.2	12,036	0.01%
2023/11/03	1.2	78.21	1.2	78.53	78.20	0	12,143	0.00%
2023/11/02	23	76.32	23	76.92	77.40	0	12,086	0.00%
2023/11/01	1	74.30	1	74.90	75.00	0	12,009	0.00%
2023/10/31	16	77.04	0	75.40	74.10	16	11,946	0.13%
2023/10/30	1.5	76.93	1	76.91	76.90	0.5	11,861	0.00%
2023/10/27	1.1	78.19	0	0.00	77.30	1.1	11,890	0.01%
2023/10/26	3.6	79.03	2.1	78.21	78.20	1.5	11,957	0.01%
2023/10/25	9.3	80.50	7.2	81.02	80.10	2.1	11,962	0.02%
2023/10/24	0	0.00	2	78.60	79.00	-2	12,043	-0.02%
2023/10/23	5.1	78.40	2	77.80	77.80	3.1	12,066	0.03%
2023/10/20	3.2	79.48	5	79.26	79.10	-1.8	12,142	-0.01%
2023/10/19	4.3	79.78	1	80.00	81.40	3.3	12,052	0.03%
2023/10/18	6	82.32	5	81.40	80.10	1	12,069	0.01%
2023/10/17	3.2	82.17	6	82.20	81.10	-2.8	11,808	-0.02%
2023/10/16	45.1	85.05	14	85.08	83.00	31.1	11,705	0.27%
2023/10/13	19.3	87.43	53.4	88.55	85.10	-34.1	11,340	-0.30%
2023/10/12	1	83.80	10	81.74	84.00	-9	10,331	-0.09%
2023/10/11	2	79.20	3	79.17	78.80	-1	10,484	-0.01%
2023/10/06	1	79.10	1	79.10	78.90	0	10,709	0.00%
2023/10/05	11	78.89	23	78.84	78.40	-12	10,747	-0.11%
2023/10/04	20.3	78.66	8	78.46	78.40	12.3	10,777	0.11%
2023/10/03	8.1	81.40	5	81.22	80.50	3.1	10,670	0.03%
2023/10/02	9	82.16	6	82.23	82.00	3	10,679	0.03%
2023/09/28	11	85.47	5	83.56	83.00	6	10,776	0.06%
2023/09/27	9.1	85.20	11	85.75	86.00	-1.9	10,746	-0.02%
2023/09/26	2.1	84.26	3	84.13	83.70	-0.9	10,621	-0.01%
2023/09/25	11	84.73	16	84.69	84.30	-5	10,678	-0.05%
2023/09/22	2	81.05	6	81.73	82.50	-4	10,638	-0.04%
2023/09/21	6	81.75	3	81.53	80.60	3	10,613	0.03%
2023/09/20	11	84.25	12	83.30	82.20	-1	10,624	-0.01%
2023/09/19	9	84.87	9.4	84.73	84.60	-0.4	10,450	0.00%
2023/09/18	4	83.30	4	83.48	83.30	0	10,335	0.00%
2023/09/15	4	82.98	3	83.07	82.90	1	10,380	0.01%
2023/09/14	6.1	83.77	3	83.83	83.80	3.1	10,412	0.03%
2023/09/13	0	0.00	6	83.30	83.90	-6	10,425	-0.06%
2023/09/12	4	81.43	4	82.18	81.30	0	10,631	0.00%
2023/09/11	9.1	82.31	4	81.20	81.20	5.1	10,647	0.05%
2023/09/08	12	83.33	7	82.97	82.60	5	10,628	0.05%
2023/09/07	4	84.05	7	84.19	84.50	-3	10,632	-0.03%
2023/09/06	15.2	83.88	9	83.76	83.20	6.2	10,618	0.06%
2023/09/05	11	84.65	15	85.07	85.20	-4	10,593	-0.04%
2023/09/04	34	87.57	39.8	87.04	85.70	-5.8	10,510	-0.05%
2023/09/01	14	85.04	38	85.05	85.30	-24	9,982	-0.24%
2023/08/31	9	83.72	4.5	83.53	83.40	4.5	9,779	0.05%
2023/08/30	19.2	82.40	31	82.92	83.70	-11.8	9,882	-0.12%
2023/08/29	7	78.10	7	78.44	79.80	0	9,712	0.00%
2023/08/28	1	76.90	0	0.00	75.70	1	10,084	0.01%
2023/08/25	3	74.13	5	74.90	75.00	-2	10,409	-0.02%
2023/08/24	1	74.70	1	74.80	74.50	0	11,432	0.00%
2023/08/23	2	74.95	3	74.70	74.70	-1	11,529	-0.01%
2023/08/22	2	74.40	0	0.00	74.30	2	11,663	0.02%
2023/08/21	1	75.00	1	75.50	75.40	0	11,977	0.00%
2023/08/18	26.1	75.53	0	0.00	74.70	26.1	12,263	0.21%
2023/08/17	11	74.21	5	74.58	75.60	6	12,610	0.05%
2023/08/16	85.3	73.76	3	73.73	73.20	82.3	12,960	0.63%
2023/08/15	4	74.00	6	74.67	74.30	-2	13,037	-0.02%
2023/08/14	101.4	74.44	3	75.40	73.40	98.4	13,253	0.74%	大買/
2023/08/11	2	78.00	3	79.03	77.50	-1	13,487	-0.01%
2023/08/10	5.1	78.12	1	78.00	77.90	4.1	13,636	0.03%
2023/08/09	11.5	79.95	8	80.44	79.20	3.5	13,659	0.03%
2023/08/08	3.1	79.74	0	0.00	79.70	3.1	13,666	0.02%
2023/08/07	1.1	80.20	1	80.90	80.50	0.1	13,852	0.00%
2023/08/04	0	0.00	2	80.70	80.70	-2	13,957	-0.01%
2023/08/02	1.1	80.03	3.1	80.82	80.10	-2	13,997	-0.01%
2023/08/01	2.1	81.06	0	0.00	81.00	2.1	13,969	0.01%
2023/07/31	7	82.89	8	83.21	82.00	-1	13,957	-0.01%
2023/07/28	2.1	80.75	0.1	81.00	81.60	2	13,918	0.01%
2023/07/27	4	79.83	6	80.10	81.00	-2	13,982	-0.01%
2023/07/26	3.4	78.45	1.1	78.73	77.70	2.3	13,895	0.02%
2023/07/25	1	79.80	6	78.45	79.80	-5	13,936	-0.04%
2023/07/24	2.3	76.52	0	0.00	76.20	2.3	13,873	0.02%
2023/07/21	6.2	77.77	1	77.40	77.40	5.2	13,893	0.04%
2023/07/20	24	78.31	23	79.53	78.20	1	14,010	0.01%
2023/07/19	6.5	79.90	2	80.40	79.00	4.5	13,983	0.03%
2023/07/18	20.3	81.42	5	83.54	80.20	15.3	14,165	0.11%
2023/07/17	10	85.05	7	84.76	84.40	3	14,604	0.02%
2023/07/14	24	86.85	62.1	86.40	85.50	-38.1	15,027	-0.25%
2023/07/13	16	83.23	16	83.00	84.00	0	15,484	0.00%
2023/07/12	2.9	80.37	5	80.68	80.20	-2.1	15,701	-0.01%
2023/07/11	34.4	81.40	38	81.09	80.00	-3.6	16,083	-0.02%
2023/07/10	2	82.65	2	81.70	81.30	0	16,401	0.00%
2023/07/07	14	82.54	3	82.80	82.30	11	16,394	0.07%
2023/07/06	4	84.00	8.2	83.15	83.50	-4.2	16,360	-0.03%
2023/07/05	1.1	82.22	4	81.98	81.80	-2.9	16,184	-0.02%
2023/07/04	3	82.83	8	83.06	82.40	-5	16,023	-0.03%
2023/07/03	2	81.95	20	82.24	81.80	-18	16,017	-0.11%
2023/06/30	36.2	82.77	3	83.10	82.60	33.2	15,975	0.21%
2023/06/29	6.2	80.87	0	0.00	80.50	6.2	15,906	0.04%
2023/06/28	21	81.48	2	81.45	80.80	19	15,888	0.12%
2023/06/27	39	80.62	240	81.02	79.40	-201	15,857	-1.27%	大賣/鉅額交易
2023/06/26	3.5	81.44	3.2	80.81	82.00	0.3	15,917	0.00%
2023/06/21	18	82.48	0.1	82.90	82.00	17.9	16,007	0.11%
2023/06/20	2	83.60	0	0.00	83.10	2	16,009	0.01%
2023/06/19	14.1	83.14	12	83.03	83.40	2.1	16,067	0.01%
2023/06/16	21	85.98	10	84.50	83.70	11	16,268	0.07%
2023/06/15	1	87.10	0	0.00	87.70	1	16,050	0.01%
2023/06/14	3	87.23	1	87.40	87.40	2	16,092	0.01%
2023/06/13	0	0.00	5	88.60	87.10	-5	16,261	-0.03%
2023/06/12	11	87.96	3	87.47	86.80	8	16,486	0.05%
2023/06/09	21.1	87.75	24	88.15	87.80	-2.9	16,587	-0.02%
2023/06/08	1	88.10	10	89.41	87.10	-9	16,894	-0.05%
2023/06/07	3	89.10	4	89.68	89.70	-1	17,277	-0.01%
2023/06/06	10	90.03	5.5	88.33	88.50	4.5	17,427	0.03%
2023/06/05	24	92.94	28.1	92.50	90.60	-4.1	17,463	-0.02%
2023/06/02	10	90.99	10	91.09	90.60	0	17,273	0.00%
2023/06/01	42.3	91.35	46	90.21	89.60	-3.7	17,110	-0.02%
2023/05/31	47	86.63	26.1	87.03	87.60	20.9	16,730	0.12%
2023/05/30	101.2	86.99	96	86.76	86.60	5.2	16,779	0.03%	大買/
2023/05/29	1	82.80	5	83.52	82.80	-4	16,189	-0.02%
2023/05/26	5	82.76	3.5	82.66	82.20	1.5	16,720	0.01%
2023/05/25	4	84.30	6.5	84.05	83.40	-2.5	16,790	-0.01%
2023/05/24	4	83.38	7.3	84.62	85.30	-3.3	16,784	-0.02%
2023/05/23	9	84.39	9.1	84.11	83.70	-0.1	16,779	0.00%
2023/05/22	19	83.16	28.3	83.60	84.20	-9.3	16,625	-0.06%
2023/05/19	3	80.97	6	80.87	80.40	-3	16,605	-0.02%
2023/05/18	9	81.04	7	82.44	81.80	2	17,232	0.01%
2023/05/17	22	80.68	26	81.08	81.10	-4	17,202	-0.02%
2023/05/16	2	77.75	6.1	79.00	79.60	-4.1	16,929	-0.02%
2023/05/15	8	77.15	2	78.05	76.70	6	16,975	0.04%
2023/05/12	5.1	76.86	2	76.80	78.30	3.1	17,522	0.02%
2023/05/11	5.1	76.86	2	76.80	75.90	3.1	17,605	0.02%
2023/05/10	1	78.90	6	78.57	79.10	-5	17,858	-0.03%
2023/05/09	4	77.60	2	77.60	77.10	2	18,040	0.01%
2023/05/08	4	77.48	3	77.70	78.10	1	18,373	0.01%
2023/05/05	4	77.93	2.2	77.67	77.40	1.8	19,117	0.01%
2023/05/04	1	76.70	0	0.00	77.80	1	20,127	0.00%
2023/05/03	2	78.60	2	78.25	77.60	0	20,629	0.00%
2023/05/02	2	80.00	0	0.00	80.00	2	21,995	0.01%
2023/04/28	12	81.40	5	81.20	80.60	7	22,329	0.03%
2023/04/27	2	79.50	3	80.63	80.50	-1	22,911	0.00%
2023/04/26	1	78.90	1	79.40	79.80	0	23,222	0.00%
2023/04/25	4.5	80.61	3	79.77	78.50	1.5	23,224	0.01%
2023/04/24	1	80.50	1	79.60	80.90	0	23,268	0.00%
2023/04/21	4	80.10	8	80.79	80.30	-4	23,333	-0.02%
2023/04/20	10.5	81.81	12	81.69	82.00	-1.5	23,300	-0.01%
2023/04/19	13	84.51	11.5	84.74	83.20	1.5	23,430	0.01%
2023/04/18	18.5	84.35	28.5	84.61	85.70	-10	23,376	-0.04%
2023/04/17	16	80.87	11	80.80	81.80	5	22,746	0.02%
2023/04/14	30	78.68	33	79.15	79.10	-3	22,664	-0.01%
2023/04/13	9	77.31	12	77.93	77.60	-3	22,469	-0.01%
2023/04/12	5	74.98	0	0.00	75.60	5	22,228	0.02%
2023/04/11	3	74.43	3	74.73	74.70	0	22,378	0.00%
2023/04/10	3	73.97	3	74.77	74.80	0	22,442	0.00%
2023/04/07	1	74.10	2	74.55	74.30	-1	22,682	0.00%
2023/04/06	2	73.70	1	73.90	73.70	1	22,946	0.00%
2023/03/31	5	75.92	4	75.38	75.20	1	23,097	0.00%
2023/03/30	0	0.00	2	76.60	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	2	75.40	75.60	-2	23,597	-0.01%
2023/03/28	2	74.85	1.1	74.79	74.50	0.9	24,135	0.00%
2023/03/27	7	76.76	2	77.55	75.50	5	24,251	0.02%
2023/03/24	4	77.98	6	78.33	78.80	-2	24,380	-0.01%
2023/03/23	1	77.00	9	77.22	77.50	-8	24,792	-0.03%
2023/03/22	9	77.47	1	77.70	76.40	8	25,520	0.03%
2023/03/21	5	77.60	13	78.04	77.30	-8	25,958	-0.03%
2023/03/20	1	75.70	2	76.10	75.80	-1	26,583	0.00%
2023/03/17	2	74.95	4	75.40	75.70	-2	26,757	-0.01%
2023/03/16	2	74.75	1	76.00	73.90	1	27,143	0.00%
2023/03/15	7	76.70	7	76.60	75.90	0	27,463	0.00%
2023/03/14	6	74.87	8	75.23	75.50	-2	27,639	-0.01%
2023/03/13	43	72.59	17.5	74.49	76.00	25.5	27,805	0.09%
2023/03/10	7.2	73.55	3	72.43	72.40	4.2	28,035	0.01%
2023/03/09	19.5	76.68	7	76.94	76.00	12.5	28,440	0.04%
2023/03/08	12	77.62	2.2	77.65	77.60	9.8	29,589	0.03%
2023/03/07	5	79.08	3	79.37	79.20	2	31,679	0.01%
2023/03/06	1.3	78.37	5	78.94	79.00	-3.7	32,545	-0.01%
2023/03/03	18.5	78.25	10	78.43	78.10	8.5	33,580	0.03%
2023/03/02	23.2	79.50	19	79.04	78.80	4.2	33,809	0.01%
2023/03/01	13.5	82.09	21	82.26	81.60	-7.5	34,331	-0.02%
2023/02/24	24.1	82.10	17	81.41	81.30	7	34,926	0.02%
2023/02/23	1	78.40	12.2	78.40	80.00	-11.2	35,006	-0.03%
2023/02/22	5	78.52	4.5	78.64	78.10	0.5	35,078	0.00%
2023/02/21	19.4	81.43	19	81.18	80.90	0.4	35,210	0.00%
2023/02/20	10.2	80.32	5	80.16	80.60	5.2	35,453	0.01%
2023/02/17	15	81.23	12	81.13	80.00	3	36,109	0.01%
2023/02/16	43.2	81.17	43	81.53	81.50	0.2	36,232	0.00%
2023/02/15	3	78.07	34	78.54	77.90	-31	35,580	-0.09%
2023/02/14	5	77.40	2	77.00	77.20	3	35,384	0.01%
2023/02/13	6	77.98	4	77.73	77.50	2	35,365	0.01%
2023/02/10	28	78.91	117.2	78.76	79.00	-89.2	35,162	-0.25%	大賣/
2023/02/09	75	77.19	52	77.35	76.90	23	34,580	0.07%
2023/02/08	52.7	76.87	41.1	77.41	77.80	11.6	34,426	0.03%
2023/02/07	45	77.56	42	78.21	77.80	3	34,045	0.01%
2023/02/06	12	77.97	3	77.90	77.50	9	33,809	0.03%
2023/02/03	75.5	78.74	36	80.65	78.10	39.5	33,486	0.12%
2023/02/02	91.1	80.25	27.2	79.75	79.50	63.9	32,779	0.19%
2023/02/01	27.2	83.80	41.9	83.47	84.50	-14.7	31,891	-0.05%
2023/01/31	82	79.60	82	80.05	82.90	0	31,435	0.00%
2023/01/30	9	75.46	10.6	76.30	78.10	-1.6	30,031	-0.01%
2023/01/17	17	70.31	18.1	70.30	71.00	-1.1	29,893	0.00%
2023/01/16	16	67.98	19.5	68.41	69.20	-3.5	29,626	-0.01%
2023/01/13	1	66.80	1	66.60	66.80	0	29,718	0.00%
2023/01/12	26	66.03	26	66.54	66.20	0	29,684	0.00%
2023/01/11	0	0.00	2	67.30	66.50	-2	29,471	-0.01%
2023/01/10	29	68.07	29.5	68.26	67.20	-0.5	29,388	0.00%
2023/01/09	16	68.22	21	68.22	68.20	-5	29,198	-0.02%
2023/01/06	11	66.49	17	66.10	66.20	-6	28,481	-0.02%
2023/01/05	4	65.85	13.1	65.57	65.70	-9.1	27,989	-0.03%
2023/01/04	11	64.47	10	64.98	65.70	1	27,698	0.00%
2023/01/03	19.5	62.80	14	63.34	63.20	5.5	27,350	0.02%
2022/12/30	4	62.00	2	61.80	62.00	2	27,175	0.01%
2022/12/29	4	60.73	5	60.96	61.40	-1	27,061	0.00%
2022/12/28	2	62.10	4	61.55	61.60	-2	26,892	-0.01%
2022/12/27	11	61.73	9.2	61.83	61.90	1.8	26,747	0.01%
2022/12/26	39	59.27	39	59.92	61.10	0	26,468	0.00%
2022/12/23	46	59.27	1.6	59.35	59.10	44.4	26,197	0.17%
2022/12/22	34	60.45	33	60.88	59.70	1	25,954	0.00%
2022/12/21	8.1	61.21	4	60.23	60.00	4.1	25,720	0.02%
2022/12/20	16	64.79	58	62.28	61.40	-42	25,370	-0.17%
2022/12/19	4	64.68	7	63.86	64.20	-3	24,857	-0.01%
2022/12/16	11.4	64.76	6.1	64.51	64.10	5.3	24,654	0.02%
2022/12/15	16.3	67.72	16	67.09	66.50	0.3	24,382	0.00%
2022/12/14	24	67.14	28	67.44	66.80	-4	23,822	-0.02%
2022/12/13	7.1	65.26	6	65.38	65.00	1.1	23,062	0.00%
2022/12/12	42.5	64.07	59.1	65.54	66.60	-16.6	22,467	-0.07%
2022/12/09	7	62.44	6	62.12	62.30	1	21,593	0.00%
2022/12/08	7.1	63.05	8.2	62.69	63.00	-1.1	21,338	-0.01%
2022/12/07	2.1	65.39	2	63.85	63.40	0.1	20,901	0.00%
2022/12/06	8.1	64.73	6.8	65.30	64.90	1.2	20,373	0.01%
2022/12/05	10	67.07	10	66.92	66.90	0	19,893	0.00%
2022/12/02	70.2	67.11	50	67.69	66.70	20.2	19,576	0.10%
2022/12/01	103.6	67.47	131.4	67.81	67.90	-27.8	18,949	-0.15%	大買/大賣/
2022/11/30	69.1	65.29	83	64.96	65.20	-13.9	18,126	-0.08%
2022/11/29	118.3	66.25	91.7	67.20	63.70	26.6	16,812	0.16%	大買/
2022/11/28	58.1	62.56	63.1	62.94	64.80	-5	14,714	-0.03%
2022/11/25	40	59.57	43.1	60.12	60.60	-3.1	14,089	-0.02%
2022/11/24	5	57.30	5.5	57.23	57.70	-0.5	12,958	0.00%
2022/11/23	63	56.83	62.1	57.00	57.10	0.9	12,521	0.01%
2022/11/22	56.2	54.71	47.1	54.59	54.90	9	11,541	0.08%
2022/11/21	14	51.62	29.2	53.35	54.10	-15.2	10,587	-0.14%
2022/11/18	4	49.28	5	48.75	49.20	-1	9,933	-0.01%
2022/11/17	10.1	50.62	12	51.36	50.20	-1.9	9,704	-0.02%
2022/11/16	13	50.13	3.6	49.94	50.90	9.4	9,257	0.10%
2022/11/15	33.6	50.34	42.1	49.81	51.10	-8.5	8,791	-0.10%
2022/11/14	33	47.65	51.9	48.52	49.50	-18.9	7,961	-0.24%
2022/11/10	0	0.00	5	44.50	44.40	-5	7,462	-0.07%
2022/11/09	4	45.18	4	46.15	44.80	0	7,416	0.00%
2022/11/08	2	45.50	1	45.45	45.35	1	7,303	0.01%
2022/11/07	5	45.60	4	45.38	45.75	1	7,330	0.01%
2022/11/04	1	43.85	0	0.00	45.05	1	7,310	0.01%
2022/11/03	0	0.00	1	44.85	44.45	-1	7,270	-0.01%
2022/11/02	0.2	45.60	0	0.00	45.20	0.2	7,337	0.00%
2022/11/01	1	45.00	0	0.00	45.60	1	7,586	0.01%
2022/10/31	2	45.65	10	46.65	45.60	-8	7,566	-0.11%
2022/10/28	27	45.76	2	45.68	45.75	25	7,556	0.33%
2022/10/27	10	45.61	9	46.20	46.55	1	7,447	0.01%
2022/10/26	3	44.67	0	0.00	44.40	3	7,331	0.04%
2022/10/25	1.1	44.59	2	44.65	44.30	-0.9	7,207	-0.01%
2022/10/24	23	45.65	10.4	46.07	46.00	12.6	6,936	0.18%
2022/10/21	21	43.88	14	44.39	45.05	7	6,516	0.11%
2022/10/20	1	41.15	4	41.50	41.35	-3	5,996	-0.05%
2022/10/19	1	43.05	0	0.00	43.00	1	5,965	0.02%
2022/10/17	4	43.15	1	43.10	43.45	3	6,156	0.05%
2022/10/14	4	42.10	0	0.00	42.80	4	6,177	0.06%
2022/10/13	10	42.20	11	41.08	41.05	-1	6,136	-0.02%
2022/10/11	1	41.05	0	0.00	40.80	1	6,175	0.02%
2022/10/07	1	41.30	2	42.45	42.90	-1	6,221	-0.02%
2022/10/05	1	41.30	0	0.00	41.20	1	6,646	0.02%
2022/09/30	2	40.48	0	0.00	41.05	2	7,162	0.03%
2022/09/29	0	0.00	1	41.85	41.55	-1	7,232	-0.01%
2022/09/27	1	42.50	0	0.00	42.65	1	7,378	0.01%
2022/09/26	2	41.75	2	42.40	41.85	0	7,436	0.00%
2022/09/22	1	43.35	2.1	43.35	43.45	-1.1	7,823	-0.01%
2022/09/21	2.1	42.61	1	43.00	42.60	1.1	8,031	0.01%
2022/09/20	1.1	42.94	0	0.00	43.30	1.1	8,266	0.01%
2022/09/14	0	0.00	3	42.08	42.20	-3	9,969	-0.03%
2022/09/13	0	0.00	1	42.10	42.15	-1	10,474	-0.01%
2022/09/07	2	42.05	2	41.95	41.85	0	11,040	0.00%
2022/09/06	1	42.20	7	42.67	42.05	-6	11,057	-0.05%
2022/09/05	8.2	43.64	1	43.65	43.40	7.2	11,033	0.07%
2022/09/02	3	43.27	5	42.66	43.85	-2	11,015	-0.02%
2022/09/01	7	42.98	6	43.09	43.20	1	10,804	0.01%
2022/08/30	1	40.70	0	0.00	40.60	1	10,489	0.01%
2022/08/26	1	41.00	8	40.25	41.00	-7	10,537	-0.07%
2022/08/25	3	40.05	0	0.00	39.85	3	10,558	0.03%
2022/08/17	0	0.00	1	42.15	41.95	-1	10,930	-0.01%
2022/08/15	0	0.00	1	42.55	42.55	-1	10,870	-0.01%
2022/08/12	1	41.60	2	42.35	42.40	-1	10,881	-0.01%
2022/08/11	1	42.00	0	0.00	41.80	1	10,866	0.01%
2022/08/10	1	42.20	1	42.20	41.95	0	10,869	0.00%
2022/08/09	5	41.85	1	42.40	42.20	4	10,889	0.04%
2022/08/08	2	41.30	4	40.05	41.45	-2	10,907	-0.02%
2022/08/05	2	43.90	0	0.00	43.80	2	10,664	0.02%
2022/08/04	1	42.90	1	43.70	43.25	0	10,610	0.00%
2022/08/03	2	44.40	5	44.70	44.05	-3	10,503	-0.03%
2022/08/02	0	0.00	2	44.90	45.10	-2	10,414	-0.02%
2022/07/29	2	45.45	2	45.75	45.75	0	10,334	0.00%
2022/07/28	0	0.00	4	45.50	45.45	-4	10,296	-0.04%
2022/07/27	0	0.00	3	46.02	46.20	-3	10,234	-0.03%
2022/07/26	3	45.75	0	0.00	45.55	3	10,166	0.03%
2022/07/25	3.2	45.24	0.2	45.35	45.80	3.1	10,061	0.03%
2022/07/22	2	45.53	2	45.80	45.95	0	9,867	0.00%
2022/07/21	1.2	46.40	1	46.95	46.95	0.2	9,614	0.00%
2022/07/20	10	47.50	0.2	48.00	47.50	9.8	9,444	0.10%
2022/07/19	0.5	47.81	0	48.20	48.05	0.5	9,371	0.01%
2022/07/18	0	0.00	51	48.20	48.50	-51	9,321	-0.55%
2022/07/15	1.1	47.70	0	0.00	48.00	1.1	9,207	0.01%
2022/07/14	107	49.00	54	48.80	49.00	53	9,075	0.58%	大買/
2022/07/13	11	47.97	10	49.21	49.00	1	8,896	0.01%
2022/07/12	5.3	46.20	4	46.34	46.90	1.3	8,479	0.01%
2022/07/11	5	45.97	11	46.35	46.10	-6	8,246	-0.07%
2022/07/08	2	44.75	1	44.30	44.70	1	8,045	0.01%
2022/07/06	1.1	42.56	2	43.00	42.50	-0.9	7,786	-0.01%
2022/07/05	0.3	44.82	1	44.50	44.50	-0.7	7,651	-0.01%
2022/07/04	10.2	44.88	4	44.73	44.40	6.2	7,573	0.08%
2022/07/01	1	45.55	0.4	45.72	44.40	0.6	7,468	0.01%
2022/06/30	7	47.31	6	47.08	47.20	1	7,202	0.01%
2022/06/29	15.3	48.32	9	47.92	47.50	6.3	6,978	0.09%
2022/06/28	3.4	48.96	20	48.85	48.35	-16.6	6,707	-0.25%
2022/06/27	9.2	49.38	16	49.56	50.20	-6.8	6,443	-0.11%
2022/06/24	18.2	49.93	5	49.82	50.00	13.2	6,089	0.22%
2022/06/23	23.2	50.70	24.4	51.13	50.50	-1.2	5,800	-0.02%
2022/06/22	13.3	49.27	8.2	49.56	49.10	5.1	4,986	0.10%
2022/06/21	4.2	48.25	23	48.52	49.75	-18.8	4,553	-0.41%
2022/06/20	9.4	45.23	0	0.00	45.30	9.4	3,987	0.24%
2022/06/17	1.2	45.98	2	46.30	46.10	-0.8	3,770	-0.02%
2022/06/16	0	0.00	8	46.44	45.80	-8	3,557	-0.22%
2022/06/15	0	0.00	1	45.85	45.40	-1	3,336	-0.03%
2022/06/14	24	44.35	0	0.00	44.80	24	3,285	0.73%
2022/06/13	0	0.00	4	45.45	45.40	-4	3,201	-0.12%
2022/06/10	1	45.30	1	45.20	45.40	0	3,116	0.00%
2022/06/08	0	0.00	1	44.25	44.35	-1	3,099	-0.03%
2022/06/07	5	44.49	0	0.00	44.35	5	3,070	0.16%
2022/06/06	1	44.75	1	44.80	44.70	0	3,007	0.00%
2022/06/02	8	45.45	1	45.35	45.15	7	3,005	0.23%
2022/06/01	6	45.77	11.1	45.76	45.80	-5.1	2,937	-0.17%
2022/05/31	0	43.77	1	44.45	44.45	-1	2,668	-0.04%
2022/05/30	1	43.70	1	43.40	43.70	0	2,530	0.00%
2022/05/26	2	43.78	1	43.60	43.15	1	2,442	0.04%
2022/05/25	0	0.00	1	42.70	43.15	-1	2,352	-0.04%
2022/05/24	0	0.00	3	42.05	42.15	-3	2,309	-0.13%
2022/05/19	6	42.05	4	41.99	42.20	2	2,270	0.09%
2022/05/18	0	0.00	3	42.13	42.05	-3	2,204	-0.14%
2022/05/17	0	0.00	3	41.78	41.95	-3	2,198	-0.14%
2022/05/16	0	0.00	1	41.95	42.00	-1	2,128	-0.05%
2022/05/13	3	39.93	7	40.29	40.10	-4	1,945	-0.21%
2022/05/11	5	38.24	1	38.55	38.65	4	1,865	0.21%
2022/05/10	2.2	38.69	0	0.00	38.65	2.2	1,859	0.12%
2022/04/28	1	39.45	0	0.00	39.60	1	1,960	0.05%
2022/04/21	9	41.55	0	0.00	41.10	9	2,154	0.42%
2022/04/20	10	40.95	0	0.00	40.95	10	2,209	0.45%
2022/04/18	2	39.95	0	0.00	40.00	2	2,245	0.09%
2022/04/15	0	0.00	1	40.55	40.55	-1	2,267	-0.04%
2022/04/11	1	39.60	1	39.40	39.10	0	2,555	0.00%
2022/04/07	2	40.10	0	0.00	39.90	2	2,754	0.07%
2022/03/30	1	40.50	0	0.00	40.65	1	2,877	0.03%
2022/03/25	4	40.35	0	0.00	40.40	4	2,888	0.14%
2022/03/18	1	39.70	0	0.00	39.80	1	3,030	0.03%
2022/03/17	0	0.00	4	39.60	39.60	-4	3,024	-0.13%
2022/03/16	4	38.98	0	0.00	39.00	4	3,028	0.13%
2022/03/15	0	0.00	1	38.70	38.85	-1	3,033	-0.03%
2022/03/14	4	39.13	0	0.00	39.10	4	3,026	0.13%
2022/03/08	1	39.50	0	0.00	38.90	1	2,973	0.03%
2022/03/07	2	39.85	0	0.00	39.70	2	2,936	0.07%
2022/02/25	0	0.00	1.3	40.81	40.85	-1.3	3,128	-0.04%
2022/02/22	30	42.10	30	41.60	41.75	0	3,515	0.00%
2022/02/21	1	42.90	0	0.00	42.75	1	3,568	0.03%
2022/02/18	0	0.00	5	42.30	42.40	-5	3,706	-0.13%
2022/02/17	0	0.00	5	42.10	42.25	-5	3,963	-0.13%
2022/02/15	0	0.00	4	41.50	41.55	-4	4,040	-0.10%
2022/02/08	0.2	42.00	0	0.00	42.05	0.2	4,253	0.00%
2022/01/26	2	41.05	3	40.90	40.80	-1	4,330	-0.02%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/17	3	43.10	0	0.00	43.10	3	4,644	0.06%
2022/01/14	3	43.40	4	43.59	43.55	-1	4,736	-0.02%
2022/01/13	6	43.18	10	43.52	43.45	-4	4,898	-0.08%
2022/01/10	1	43.25	1	43.30	43.30	0	5,515	0.00%
2022/01/07	0	0.00	8	44.05	43.60	-8	5,730	-0.14%
2022/01/06	4	43.36	0	0.00	43.60	4	5,794	0.07%
2022/01/05	4	43.53	2	43.25	43.55	2	5,988	0.03%
2022/01/03	1	42.25	9	42.99	42.85	-8	6,645	-0.12%
2021/12/29	0	0.00	2	42.05	42.05	-2	6,916	-0.03%
2021/12/27	0	0.00	15	41.97	42.00	-15	7,032	-0.21%
2021/12/24	18	42.28	2	42.10	42.30	16	7,180	0.22%
2021/12/22	0	0.00	1	41.90	41.60	-1	7,395	-0.01%
2021/12/20	1	41.90	3	42.27	41.85	-2	7,868	-0.03%
2021/12/17	1	41.65	0	0.00	41.85	1	8,019	0.01%
2021/12/14	0	0.00	3.1	41.20	41.10	-3.1	9,503	-0.03%
2021/12/13	0	0.00	1	41.80	41.55	-1	9,818	-0.01%
2021/12/09	0.1	41.90	0	0.00	41.70	0.1	10,150	0.00%
2021/12/08	6	41.83	0	0.00	41.70	6	10,165	0.06%
2021/12/06	5	41.55	0	0.00	41.55	5	10,137	0.05%
2021/11/26	1	42.10	0	0.00	41.60	1	10,092	0.01%
2021/11/25	0	0.00	7	42.87	42.40	-7	10,021	-0.07%
2021/11/23	2	43.50	1	43.40	43.15	1	9,994	0.01%
2021/11/22	1	43.70	2	44.15	44.05	-1	9,908	-0.01%
2021/11/19	0	0.00	2	43.60	43.30	-2	9,740	-0.02%
2021/11/18	4	43.31	0	0.00	43.10	4	9,587	0.04%
2021/11/17	2	43.35	5	43.34	43.40	-3	9,523	-0.03%
2021/11/16	4	43.18	22	43.14	43.35	-18	9,379	-0.19%
2021/11/15	1	41.90	8	42.13	41.90	-7	9,147	-0.08%
2021/11/12	10	41.30	11	41.72	41.85	-1	9,137	-0.01%
2021/11/11	3	41.07	4	40.80	40.80	-1	9,095	-0.01%
2021/11/10	1	42.10	1	41.70	41.55	0	9,033	0.00%
2021/11/09	1	42.10	0	0.00	42.10	1	9,018	0.01%
2021/11/08	4	41.54	1	41.55	41.50	3	8,969	0.03%
2021/11/05	2	41.58	1	41.55	41.85	1	8,947	0.01%
2021/11/04	3	41.50	0	0.00	41.50	3	8,966	0.03%
2021/11/02	3	41.85	1	42.05	41.50	2	8,965	0.02%
2021/11/01	5	41.38	2	41.40	41.35	3	8,871	0.03%
2021/10/29	6	41.36	5.7	41.27	41.10	0.3	8,813	0.00%
2021/10/28	4	42.14	1	42.15	41.90	3	8,730	0.03%
2021/10/27	7.7	42.30	0	0.00	42.25	7.7	8,705	0.09%
2021/10/26	1	42.35	5	42.41	42.40	-4	8,666	-0.05%
2021/10/25	3	42.53	2.2	42.31	42.70	0.8	8,597	0.01%
2021/10/22	2	42.40	4	42.28	42.20	-2	8,522	-0.02%
2021/10/21	4	42.93	8.2	42.62	43.10	-4.2	8,420	-0.05%
2021/10/20	8.1	41.59	2	41.68	41.40	6.1	8,208	0.07%
2021/10/19	20.4	42.67	3	42.43	41.90	17.4	8,091	0.21%
2021/10/18	3.1	42.94	4	43.15	42.15	-0.9	7,879	-0.01%
2021/10/15	2	43.30	6	43.86	44.25	-4	7,551	-0.05%
2021/10/14	6	43.30	6	43.01	42.95	0	7,346	0.00%
2021/10/13	4	42.85	4	42.88	43.65	0	7,244	0.00%
2021/10/12	6	43.72	25	43.66	42.70	-19	7,081	-0.27%
2021/10/08	4	44.55	13	44.32	44.20	-9	6,883	-0.13%
2021/10/07	22	42.72	5	42.58	43.05	17	6,326	0.27%
2021/10/06	14	41.80	10	42.14	42.15	4	6,118	0.07%
2021/10/05	2	40.10	2	40.15	40.30	0	5,905	0.00%
2021/10/04	1	40.65	1	40.95	40.60	0	5,852	0.00%
2021/10/01	3	40.97	1	40.35	40.25	2	5,782	0.03%
2021/09/29	1	42.10	1	42.00	42.00	0	5,550	0.00%
2021/09/28	10	42.66	8	42.45	42.80	2	5,453	0.04%
2021/09/27	24	44.50	27.1	44.03	43.10	-3.1	5,411	-0.06%
2021/09/24	9.1	43.73	17	43.78	44.00	-7.9	5,138	-0.15%
2021/09/23	17	43.39	15	43.74	43.80	2	4,989	0.04%
2021/09/22	7	43.95	14	43.79	43.70	-7	4,756	-0.15%
2021/09/17	26	43.59	22.5	43.44	43.95	3.5	4,291	0.08%
2021/09/16	6	41.13	2	41.95	41.15	4	3,610	0.11%
2021/09/15	7	39.86	4	39.81	40.30	3	3,399	0.09%
2021/09/08	3	37.30	0	0.00	36.90	3	3,339	0.09%
2021/09/07	0	0.00	3	37.55	37.50	-3	3,374	-0.09%
2021/09/06	12	37.63	0	0.00	37.50	12	3,386	0.35%
2021/09/03	0	0.00	5	38.04	38.10	-5	3,381	-0.15%
2021/09/02	0	0.00	5	37.90	37.85	-5	3,378	-0.15%
2021/08/30	2	38.18	0	0.00	38.10	2	3,373	0.06%
2021/08/26	1	37.35	0	0.00	37.45	1	3,367	0.03%
2021/08/23	1	36.65	0	0.00	36.65	1	3,411	0.03%
2021/08/19	1	36.70	0	0.00	36.70	1	3,468	0.03%
2021/08/17	0.2	37.33	0	0.00	37.00	0.2	3,480	0.01%
2021/08/16	1	38.45	0	0.00	37.80	1	3,481	0.03%
2021/08/13	0.1	39.15	0	0.00	38.50	0.1	3,483	0.00%
2021/08/11	1	39.35	0	0.00	39.15	1	3,558	0.03%
2021/08/10	7	39.39	0	0.00	39.40	7	3,646	0.19%
2021/08/09	0	0.00	1	40.35	40.35	-1	3,746	-0.03%
2021/08/06	14	41.36	12	41.23	40.90	2	3,899	0.05%
2021/08/03	0.4	39.45	0	0.00	39.40	0.4	4,282	0.01%
2021/07/30	0	0.00	1	40.10	39.90	-1	4,420	-0.02%
2021/07/28	2	39.73	0	0.00	39.70	2	4,571	0.04%
2021/07/26	0.4	40.75	0	0.00	40.85	0.4	4,940	0.01%
2021/07/23	0	0.00	1	41.30	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	1	40.70	40.70	-1	5,087	-0.02%
2021/07/21	0	0.00	1	39.90	40.00	-1	5,135	-0.02%
2021/07/20	2	41.05	47	41.00	40.60	-45	5,149	-0.87%
2021/07/19	2	41.50	0	0.00	41.35	2	5,206	0.04%
2021/07/16	2	43.10	3	42.65	42.50	-1	5,419	-0.02%
2021/07/14	1	41.25	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1	42.50	0	0.00	42.00	1	5,921	0.02%
2021/07/09	0	0.00	1	42.05	41.95	-1	6,373	-0.02%
2021/07/08	1	42.00	2	42.35	42.00	-1	6,864	-0.01%
2021/07/07	0	0.00	1	42.80	42.60	-1	7,496	-0.01%
2021/07/06	1	42.95	0	0.00	42.70	1	7,871	0.01%
2021/07/05	12	43.62	0	0.00	42.80	12	8,124	0.15%
2021/07/02	40	43.18	63	42.31	43.00	-23	8,189	-0.28%
2021/07/01	60	42.88	0	0.00	42.15	60	8,194	0.73%
2021/06/29	1	42.20	0	0.00	42.30	1	8,331	0.01%
2021/06/28	0	0.00	2	42.45	42.50	-2	8,484	-0.02%
2021/06/25	1	43.00	9	42.52	42.50	-8	8,515	-0.09%
2021/06/24	10	41.80	7	42.12	42.75	3	8,614	0.03%
2021/06/22	0	0.00	1	39.70	40.00	-1	9,683	-0.01%
2021/06/21	1	40.45	0	0.00	39.50	1	10,778	0.01%
2021/06/18	1	40.55	1	40.30	40.50	0	10,830	0.00%
2021/06/17	1	39.95	0	0.00	40.20	1	10,808	0.01%
2021/06/15	1	39.40	1	39.60	39.40	0	11,015	0.00%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/08	1	39.75	0	0.00	39.65	1	11,406	0.01%
2021/06/07	0	0.00	1	39.75	39.80	-1	11,473	-0.01%
2021/06/04	1	40.25	0	0.00	40.15	1	11,526	0.01%
2021/06/01	1	39.70	1	39.65	40.10	0	11,728	0.00%
2021/05/31	0	0.00	10	39.70	39.45	-10	11,793	-0.08%
2021/05/27	0	0.00	2	39.00	38.80	-2	11,868	-0.02%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/21	2	38.80	0	0.00	39.20	2	12,377	0.02%
2021/05/20	0	0.00	1	38.70	38.60	-1	12,562	-0.01%
2021/05/18	3	37.88	2	37.95	38.85	1	12,797	0.01%
2021/05/17	1.5	37.63	6	36.15	36.00	-4.5	12,762	-0.04%
2021/05/14	6	40.38	1	39.15	38.90	5	12,672	0.04%
2021/05/13	2	37.70	1	38.55	38.40	1	12,556	0.01%
2021/05/12	2	39.28	8	37.68	38.10	-6	12,478	-0.05%
2021/05/11	5	40.94	0	0.00	40.60	5	12,357	0.04%
2021/05/10	0	0.00	2	43.23	43.20	-2	12,322	-0.02%
2021/05/07	11	42.30	4	42.54	42.90	7	12,358	0.06%
2021/05/05	2	40.58	0	0.00	40.40	2	12,720	0.02%
2021/05/04	1	41.70	24	41.24	40.50	-23	12,698	-0.18%
2021/05/03	4.1	43.62	2	43.80	42.95	2.1	12,571	0.02%
2021/04/29	2	45.88	4	45.85	45.40	-2	12,565	-0.02%
2021/04/28	2	45.15	1	45.25	45.15	1	12,567	0.01%
2021/04/27	1	45.55	0	0.00	45.60	1	12,645	0.01%
2021/04/26	0	0.00	11.4	44.78	44.75	-11.4	12,694	-0.09%
2021/04/23	11	44.80	5	44.80	44.60	6	12,780	0.05%
2021/04/22	4	45.64	6	46.48	44.35	-2	12,901	-0.02%
2021/04/21	0	0.00	1	46.75	46.50	-1	12,842	-0.01%
2021/04/20	12	47.22	16	47.43	47.85	-4	12,734	-0.03%
2021/04/19	0	0.00	1	46.45	46.40	-1	12,771	-0.01%
2021/04/16	3	45.60	2	45.80	45.65	1	12,810	0.01%
2021/04/15	17	46.14	6	45.78	45.55	11	12,884	0.09%
2021/04/14	21	47.14	3	47.45	47.20	18	12,794	0.14%
2021/04/13	11.1	47.40	29	46.77	46.80	-17.9	13,010	-0.14%
2021/04/12	14	46.29	51	45.86	46.30	-37	12,787	-0.29%
2021/04/09	54	44.74	4	44.84	44.70	50	13,190	0.38%
2021/04/08	1	43.90	0.1	44.20	44.05	1	13,439	0.01%
2021/04/07	2	43.85	0	0.00	43.95	2	13,403	0.01%
2021/04/06	11	44.05	1	44.05	44.00	10	13,536	0.07%
2021/04/01	1	44.10	6	44.00	44.45	-5	14,220	-0.04%
2021/03/31	23	44.12	35.2	44.06	44.05	-12.2	14,437	-0.08%
2021/03/30	16	43.34	0	0.00	43.35	16	14,258	0.11%
2021/03/29	7	43.11	4.2	42.97	43.45	2.9	14,224	0.02%
2021/03/26	7.1	43.69	22	44.23	43.25	-15	14,084	-0.11%
2021/03/25	20	46.19	27	46.08	45.10	-7	13,578	-0.05%
2021/03/24	15	44.54	37	45.46	46.65	-22	12,788	-0.17%
2021/03/23	1	42.80	0	0.00	42.45	1	11,679	0.01%
2021/03/22	2	41.55	4	42.13	42.45	-2	11,591	-0.02%
2021/03/19	4	42.18	1	42.10	42.10	3	11,540	0.03%
2021/03/18	11	43.56	21	43.01	42.80	-10	11,438	-0.09%
2021/03/17	9	43.72	4	43.78	43.30	5	11,313	0.04%
2021/03/16	11	42.45	0	0.00	42.75	11	11,058	0.10%
2021/03/15	0	0.00	19	42.50	42.25	-19	10,985	-0.17%
2021/03/11	0	0.00	0.3	42.40	42.40	-0.3	10,998	0.00%
2021/03/10	1	42.30	1	42.65	42.35	0	10,968	0.00%
2021/03/09	0	0.00	7	42.76	42.85	-7	10,911	-0.06%
2021/03/08	3	42.32	6	42.75	42.10	-3	10,839	-0.03%
2021/03/04	2	41.90	0	0.00	41.60	2	10,714	0.02%
2021/03/03	0	0.00	3	41.80	41.85	-3	10,655	-0.03%
2021/03/02	1	41.85	0	0.00	41.20	1	10,597	0.01%
2021/02/26	11	42.10	13	41.78	41.65	-2	10,553	-0.02%
2021/02/25	4	42.75	3	42.45	42.60	1	10,566	0.01%
2021/02/24	22	42.09	17	41.92	41.40	5	10,518	0.05%
2021/02/23	19	43.37	1.4	43.36	43.55	17.6	10,325	0.17%
2021/02/22	5	43.24	1	42.80	42.90	4	10,227	0.04%
2021/02/19	25	42.31	73	43.28	43.70	-48	10,159	-0.47%
2021/02/18	1.4	41.09	3	40.77	41.10	-1.6	9,965	-0.02%
2021/02/17	0	0.00	1	41.00	40.90	-1	10,053	-0.01%
2021/02/04	0	0.00	1	40.35	40.35	-1	9,982	-0.01%
2021/02/03	1	41.05	0	0.00	40.95	1	9,973	0.01%
2021/02/02	0.7	41.15	0	0.00	41.15	0.7	9,943	0.01%
2021/02/01	15	40.42	10	40.43	40.45	5	9,892	0.05%
2021/01/29	32	41.20	0	0.00	40.90	32	9,858	0.32%
2021/01/28	15	41.80	0	0.00	41.35	15	9,789	0.15%
2021/01/27	15.9	42.19	7	43.21	43.20	8.9	9,589	0.09%
2021/01/26	15	41.24	0	0.00	41.10	15	9,261	0.16%
2021/01/25	1	42.30	20	42.09	41.95	-19	9,225	-0.21%
2021/01/22	4.7	41.14	2.3	41.38	43.20	2.4	9,197	0.03%
2021/01/21	13	41.81	5.2	41.17	40.95	7.8	9,061	0.09%
2021/01/20	2	42.35	1	41.85	41.45	1	8,987	0.01%
2021/01/19	10	43.38	14	43.18	43.05	-4	8,845	-0.05%
2021/01/18	10	42.71	1	42.30	43.55	9	8,730	0.10%
2021/01/15	22	42.96	2	42.63	42.75	20	8,578	0.23%
2021/01/14	13.5	44.76	2	44.55	44.30	11.5	8,366	0.14%
2021/01/13	5	44.92	1	45.20	44.45	4	8,162	0.05%
2021/01/12	6	44.15	7	45.80	43.95	-1	8,071	-0.01%
2021/01/11	2	46.68	1	46.70	46.80	1	7,913	0.01%
2021/01/08	5	46.91	7	46.96	46.55	-2	7,853	-0.03%
2021/01/07	7	48.74	13	49.37	48.00	-6	7,662	-0.08%
2021/01/06	19.1	50.37	33	49.75	49.00	-14	7,415	-0.19%
2021/01/05	16.1	49.62	9	49.29	48.85	7.1	6,700	0.11%
2021/01/04	41.6	49.56	42	49.89	50.90	-0.4	6,279	-0.01%
2020/12/31	40	45.59	54	44.95	46.90	-14	5,551	-0.25%
2020/12/30	5	42.32	2.8	42.26	42.85	2.2	5,130	0.04%
2020/12/29	39	42.41	1	42.55	42.20	38	5,130	0.74%
2020/12/28	57	43.56	94.6	43.32	43.50	-37.6	4,966	-0.76%
2020/12/25	0	0.00	7.6	41.00	41.05	-7.6	4,236	-0.18%
2020/12/24	0	0.00	10	37.80	37.35	-10	3,943	-0.25%
2020/12/21	0	0.00	1	37.00	37.25	-1	3,955	-0.03%
2020/12/18	0	0.00	2	36.85	37.55	-2	3,965	-0.05%
2020/12/17	2	37.00	0	0.00	36.90	2	4,034	0.05%
2020/12/11	20	36.70	3	36.67	36.80	17	4,351	0.39%
2020/12/10	10	37.50	0	0.00	37.65	10	4,463	0.22%
2020/12/09	20	37.80	0	0.00	37.85	20	4,563	0.44%
2020/12/07	20	38.25	1	38.35	37.65	19	4,911	0.39%
2020/12/04	1	38.25	0	0.00	38.45	1	5,046	0.02%
2020/12/02	0	0.00	0.4	38.50	38.55	-0.4	5,096	-0.01%
2020/12/01	0	0.00	0	38.80	38.80	0	5,203	0.00%
2020/11/24	0.1	39.00	0	0.00	38.75	0.1	6,017	0.00%
2020/11/23	1	40.50	0	0.00	40.10	1	6,060	0.02%
2020/11/19	0	0.00	0.3	39.00	38.90	-0.3	6,314	0.00%
2020/11/17	0	0.00	5	38.00	38.10	-5	6,289	-0.08%
2020/11/16	0	0.00	18	37.06	37.70	-18	6,399	-0.28%
2020/11/11	10	35.85	2.1	35.86	35.90	7.9	6,804	0.12%
2020/11/10	0	0.00	1	34.75	35.05	-1	6,818	-0.01%
2020/11/09	1	34.25	0	0.00	34.50	1	6,897	0.01%
2020/11/06	3	34.57	0	0.00	34.00	3	7,052	0.04%
2020/11/02	0.4	34.90	0.4	34.90	34.90	0	7,806	0.00%
2020/10/30	1	36.20	1	35.90	35.60	0	7,864	0.00%
2020/10/29	1	37.60	0	0.00	37.55	1	7,849	0.01%
2020/10/26	0	0.00	6	38.10	38.30	-6	8,080	-0.07%
2020/10/23	0	0.00	0	38.05	38.05	0	8,107	0.00%
2020/10/19	2	38.83	2	38.00	38.00	0	8,490	0.00%
2020/10/06	0	0.00	2	23.83	23.95	-2	8,403	-0.02%
2020/10/05	0	0.00	1	22.85	22.85	-1	8,393	-0.01%
2020/09/30	1	23.00	0	0.00	22.95	1	8,477	0.01%
2020/09/29	1	23.45	1	23.35	23.30	0	8,629	0.00%
2020/09/28	0	0.00	3	23.05	23.00	-3	8,866	-0.03%
2020/09/25	0	0.00	1	22.65	22.60	-1	8,961	-0.01%
2020/09/24	2	22.30	0	0.00	22.55	2	8,931	0.02%
2020/09/23	3	23.45	0	0.00	22.80	3	8,866	0.03%
2020/09/22	1	23.50	0	0.00	23.40	1	8,809	0.01%
2020/09/21	1	24.20	0	0.00	24.30	1	8,759	0.01%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	2	23.55	30	23.45	23.50	-28	8,958	-0.31%
2020/09/14	1	23.55	0	0.00	23.60	1	9,023	0.01%
2020/09/11	6	23.66	0	0.00	23.70	6	9,128	0.07%
2020/09/10	0	0.00	1	24.35	24.35	-1	9,194	-0.01%
2020/09/08	3	24.37	2	24.30	24.25	1	9,286	0.01%
2020/09/07	5	25.34	10	25.55	25.20	-5	9,275	-0.05%
2020/09/04	5	25.40	0	0.00	25.45	5	9,415	0.05%
2020/09/02	1	25.40	1	25.50	25.70	0	9,787	0.00%
2020/09/01	2	25.80	8	25.69	25.90	-6	10,242	-0.06%
2020/08/31	0	0.00	12	25.16	25.30	-12	10,258	-0.12%
2020/08/28	0	0.00	2	24.70	24.65	-2	10,694	-0.02%
2020/08/27	1	24.65	0	0.00	24.75	1	10,730	0.01%
2020/08/26	1	24.70	1	25.35	25.10	0	10,706	0.00%
2020/08/25	0	0.00	2	24.45	24.40	-2	10,706	-0.02%
2020/08/24	1	24.85	0	0.00	24.85	1	10,717	0.01%
2020/08/21	4	24.99	8	24.74	25.10	-4	10,745	-0.04%
2020/08/20	5	23.21	0	0.00	23.30	5	10,541	0.05%
2020/08/19	17	24.85	5	25.42	24.75	12	10,319	0.12%
2020/08/18	0	0.00	10	25.32	25.35	-10	10,271	-0.10%
2020/08/17	11	25.13	19	25.12	25.15	-8	10,263	-0.08%
2020/08/14	1	23.90	7	24.08	23.85	-6	10,253	-0.06%
2020/08/13	1	24.60	4	24.53	24.40	-3	10,722	-0.03%
2020/08/12	0	0.00	2	24.75	24.40	-2	11,160	-0.02%
2020/08/11	0	0.00	8	24.54	24.55	-8	11,315	-0.07%
2020/08/10	1	24.15	3	24.37	24.20	-2	11,238	-0.02%
2020/08/07	16	24.39	40	23.88	24.00	-24	11,141	-0.22%
2020/08/06	10	23.80	2	24.00	23.90	8	10,896	0.07%
2020/08/04	4	23.44	0	0.00	23.50	4	10,813	0.04%
2020/08/03	27	23.48	2	24.05	23.45	25	10,766	0.23%
2020/07/31	5	22.50	8	23.59	23.70	-3	10,628	-0.03%
2020/07/30	2	23.08	2	23.05	23.00	0	10,275	0.00%
2020/07/29	0	0.00	80	22.00	21.80	-80	10,056	-0.80%
2020/07/28	1	21.05	0	0.00	20.85	1	10,052	0.01%
2020/07/27	1	20.80	0	0.00	20.70	1	10,058	0.01%
2020/07/24	1	21.10	0	0.00	21.10	1	10,072	0.01%
2020/07/22	0	0.00	0.1	21.65	21.65	-0.1	10,037	0.00%
2020/07/16	0	0.00	1	21.85	21.80	-1	10,100	-0.01%
2020/07/15	3	21.73	3	21.80	21.65	0	10,074	0.00%
2020/07/14	0	0.00	2	21.63	21.55	-2	10,050	-0.02%
2020/07/13	0	0.00	1	21.40	21.45	-1	10,089	-0.01%
2020/07/10	1	21.15	7	21.35	21.10	-6	10,118	-0.06%
2020/07/08	1	21.45	1	21.55	21.40	0	10,172	0.00%
2020/07/07	0	0.00	3	21.97	22.25	-3	10,259	-0.03%
2020/07/06	1	21.00	2	21.00	21.25	-1	10,679	-0.01%
2020/07/02	1	21.45	0	0.00	21.25	1	11,299	0.01%
2020/07/01	2	21.28	0	0.00	21.35	2	11,619	0.02%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	1	21.20	0	0.00	21.15	1	12,611	0.01%
2020/06/24	0	0.00	6	21.98	21.90	-6	12,541	-0.05%
2020/06/23	3	22.10	3	22.40	22.15	0	12,518	0.00%
2020/06/19	1	22.50	1	22.55	22.50	0	12,547	0.00%
2020/06/18	21	22.75	0	0.00	22.50	21	12,504	0.17%
2020/06/17	0	0.00	44	23.03	22.90	-44	12,471	-0.35%
2020/06/16	1	22.85	3	22.80	22.80	-2	12,489	-0.02%
2020/06/15	4	22.41	12	22.35	22.10	-8	12,420	-0.06%
2020/06/12	25	22.19	8	22.13	22.25	17	12,415	0.14%
2020/06/11	82	23.15	0	0.00	22.70	82	12,296	0.67%
2020/06/10	1	23.75	2	23.70	23.85	-1	12,240	-0.01%
2020/06/09	1	23.15	121	24.00	23.85	-120	12,160	-0.99%	大賣/鉅額交易
2020/06/08	63	23.12	23	23.62	23.20	40	11,764	0.34%
2020/06/05	4	22.34	2	22.35	22.30	2	11,237	0.02%
2020/06/04	1	22.25	15	21.87	22.35	-14	11,126	-0.13%
2020/06/03	0	0.00	13	20.28	20.35	-13	10,578	-0.12%
2020/06/02	0	0.00	9	20.10	20.10	-9	10,602	-0.08%
2020/06/01	0	0.00	4	20.21	20.30	-4	10,650	-0.04%
2020/05/29	1	19.95	0	0.00	19.80	1	10,614	0.01%
2020/05/28	6	20.32	5	20.40	19.80	1	10,651	0.01%
2020/05/27	6	20.01	3	19.85	19.90	3	10,612	0.03%
2020/05/26	0	0.00	1	20.00	19.90	-1	10,745	-0.01%
2020/05/25	5	20.10	3	20.08	20.25	2	10,725	0.02%
2020/05/22	13	20.27	5	20.45	20.05	8	10,719	0.07%
2020/05/21	6	20.53	20	20.51	20.60	-14	10,663	-0.13%
2020/05/20	11	20.20	9	20.23	20.35	2	10,541	0.02%
2020/05/19	18	19.24	9	19.38	19.70	9	10,116	0.09%
2020/05/18	9	18.19	6	18.10	17.95	3	9,692	0.03%
2020/05/15	0	0.00	5	17.10	16.90	-5	9,511	-0.05%
2020/05/12	0	0.00	2	16.85	16.75	-2	9,612	-0.02%
2020/05/11	0	0.00	7	17.00	16.90	-7	9,800	-0.07%
2020/05/08	7	16.33	0	0.00	16.35	7	10,006	0.07%
2020/05/06	0	0.00	1	16.50	16.40	-1	10,143	-0.01%
2020/05/05	7	16.65	0	0.00	16.65	7	10,113	0.07%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	1	17.45	3	17.55	17.40	-2	10,060	-0.02%
2020/04/29	3	17.50	0	0.00	17.55	3	9,996	0.03%
2020/04/28	0	0.00	5	16.95	16.90	-5	9,978	-0.05%
2020/04/21	6	16.80	7	17.04	16.75	-1	9,616	-0.01%
2020/04/17	1	18.10	12	18.30	17.80	-11	9,427	-0.12%
2020/04/16	2	18.05	4	17.85	18.20	-2	9,317	-0.02%
2020/04/15	7	18.51	17	18.58	18.35	-10	9,244	-0.11%
2020/04/14	1	18.30	27	18.53	18.45	-26	9,153	-0.28%
2020/04/13	7	18.54	14	18.86	18.70	-7	9,024	-0.08%
2020/04/10	69	18.77	74	18.88	18.75	-5	8,882	-0.06%
2020/04/09	15	18.72	30	18.98	18.50	-15	8,637	-0.17%
2020/04/08	23	17.98	5	17.64	18.15	18	7,968	0.23%
2020/04/07	10	16.60	49	16.18	16.50	-39	7,539	-0.52%
2020/04/06	14	15.25	41	15.24	15.55	-27	7,210	-0.37%
2020/04/01	39	14.75	10	14.72	14.85	29	6,853	0.42%
2020/03/31	35	14.71	6	14.71	14.70	29	6,443	0.45%
2020/03/25	13	15.63	3	15.63	15.50	10	5,625	0.18%
2020/03/24	0	0.00	1	14.95	14.65	-1	5,551	-0.02%
2020/03/20	2	15.10	0	0.00	15.15	2	5,562	0.04%
2020/03/19	4	14.63	0	0.00	14.50	4	5,495	0.07%
2020/03/17	3	16.27	0	0.00	16.40	3	5,310	0.06%
2020/03/13	2	17.40	1	17.10	17.60	1	5,173	0.02%
2020/03/10	0	0.00	1	20.00	20.35	-1	4,867	-0.02%
2020/03/09	0	0.00	1	20.60	20.10	-1	4,794	-0.02%
2020/03/06	0	0.00	2	20.75	20.35	-2	4,655	-0.04%
2020/03/04	5	20.90	0	0.00	21.15	5	4,486	0.11%
2020/02/27	2	21.25	2	20.85	20.40	0	4,172	0.00%
2020/02/26	0	0.00	8	21.56	21.55	-8	4,034	-0.20%
2020/02/24	1	20.75	0	0.00	20.95	1	3,775	0.03%
2020/02/21	2	20.90	2	21.00	20.95	0	3,682	0.00%
2020/02/19	0	0.00	1	20.35	20.90	-1	3,444	-0.03%
2020/02/17	10	20.05	0	0.00	20.05	10	3,311	0.30%
2020/02/13	0	0.00	2	20.00	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	6	19.88	20.05	-6	3,161	-0.19%
2020/02/11	2	19.93	10	19.55	19.65	-8	3,040	-0.26%
2020/02/10	8	19.77	1	19.90	19.90	7	2,847	0.25%
2020/02/07	0	0.00	1	18.75	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	5	18.60	18.75	-5	2,407	-0.21%
2020/02/05	7	17.48	20	17.50	17.55	-13	2,352	-0.55%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	1	17.85	0	0.00	17.95	1	2,238	0.04%
2020/01/09	0	0.00	1.4	18.80	18.95	-1.4	2,306	-0.06%
2019/12/30	1	19.35	11	19.40	19.50	-10	2,418	-0.41%
2019/12/27	0	0.00	10	19.35	19.35	-10	2,450	-0.41%
2019/12/17	0	0.00	3	19.70	19.75	-3	2,559	-0.12%
2019/12/16	0	0.00	2	19.15	19.20	-2	2,516	-0.08%
2019/11/20	0	0.00	7	18.76	19.00	-7	3,120	-0.22%
2019/11/19	8	18.97	0	0.00	19.00	8	3,135	0.26%
2019/11/18	2	18.78	0	0.00	18.80	2	3,179	0.06%
2019/11/15	2	18.60	20	18.55	18.70	-18	3,276	-0.55%
2019/11/14	3	19.00	0	0.00	19.00	3	3,218	0.09%
2019/11/12	2	19.10	1	19.20	19.15	1	3,317	0.03%
2019/11/07	1	19.70	0	0.00	19.60	1	3,789	0.03%
2019/10/21	21	19.95	1	19.95	19.85	20	5,024	0.40%
2019/10/14	0	0.00	1	19.20	19.40	-1	5,142	-0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/19	0	0.00	2	20.65	20.60	-2	6,527	-0.03%
2019/09/18	3	20.42	25	20.30	20.40	-22	6,707	-0.33%
2019/09/17	2	20.23	0	0.00	20.10	2	6,676	0.03%
2019/09/12	1	21.20	0	0.00	21.10	1	6,819	0.01%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	4	21.40	0	0.00	21.35	4	6,974	0.06%
2019/09/06	2	20.80	0	0.00	20.85	2	6,919	0.03%
2019/08/29	0	0.00	4	21.00	20.90	-4	7,911	-0.05%
2019/08/26	0	0.00	0.9	20.75	20.70	-0.9	8,468	-0.01%
2019/08/21	1	20.75	1	20.90	20.95	0	9,722	0.00%
2019/08/15	0	0.00	1	21.05	21.10	-1	10,583	-0.01%
2019/08/14	4	21.85	0	0.00	21.90	4	10,655	0.04%
2019/08/13	0	0.00	2	22.38	22.25	-2	10,900	-0.02%
2019/08/12	4	22.53	2	23.20	23.15	2	11,551	0.02%
2019/08/06	1	22.40	0	0.00	22.70	1	12,036	0.01%
2019/08/02	1	23.15	0	0.00	23.05	1	11,956	0.01%
2019/07/29	10	24.60	3	24.50	24.45	7	11,611	0.06%
2019/07/26	0	0.00	4	23.94	23.90	-4	11,344	-0.04%
2019/07/25	0	0.00	0.1	22.60	22.65	-0.1	10,970	0.00%
2019/07/23	0	0.00	1	22.80	22.55	-1	10,920	-0.01%
2019/07/17	1	23.50	2	23.48	23.45	-1	10,646	-0.01%
2019/07/16	0	0.00	3	23.45	23.45	-3	10,642	-0.03%
2019/07/15	0	0.00	4	23.90	23.90	-4	10,573	-0.04%
2019/07/12	2	23.25	0	0.00	23.15	2	10,479	0.02%
2019/07/11	0	0.00	4	23.91	23.95	-4	10,325	-0.04%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/08	1	23.60	0	0.00	23.60	1	10,552	0.01%
2019/07/05	2	23.80	0	0.00	23.60	2	10,474	0.02%
2019/07/03	0	0.00	6	23.00	23.00	-6	10,384	-0.06%
2019/07/02	0	0.00	9	23.56	23.45	-9	10,383	-0.09%
2019/07/01	0	0.00	9	23.26	23.25	-9	10,231	-0.09%
2019/06/26	1	22.90	5	23.04	22.95	-4	10,027	-0.04%
2019/06/25	10	22.25	20	22.53	22.60	-10	10,079	-0.10%
2019/06/19	1	21.50	0	0.00	21.80	1	9,332	0.01%
2019/06/18	0	0.00	2	21.50	21.50	-2	9,249	-0.02%
2019/06/17	1	21.45	1	21.50	21.45	0	9,199	0.00%
2019/06/14	0	0.00	5	21.70	21.80	-5	9,094	-0.05%
2019/06/13	5	21.58	3	21.53	21.60	2	9,022	0.02%
2019/06/12	13	22.07	0	0.00	22.00	13	8,821	0.15%
2019/06/11	1	22.50	11	22.80	22.60	-10	8,623	-0.12%
2019/06/10	1	22.75	0	0.00	22.50	1	8,484	0.01%
2019/06/06	1	22.85	1.5	22.62	22.55	-0.5	8,361	-0.01%
2019/06/05	0	0.00	3	23.05	23.20	-3	8,178	-0.04%
2019/06/04	0	0.00	2	23.55	23.10	-2	7,985	-0.03%
2019/06/03	13	23.56	2	23.60	23.25	11	7,805	0.14%
2019/05/31	10	23.80	0	0.00	23.85	10	7,586	0.13%
2019/05/30	10	24.35	0	0.00	23.85	10	7,354	0.14%
2019/05/29	25	24.12	20	24.32	24.00	5	7,142	0.07%
2019/05/28	10	24.25	11	24.05	23.55	-1	6,501	-0.02%
2019/05/27	11	23.55	37	23.63	23.95	-26	6,045	-0.43%
2019/05/23	5	21.79	0	0.00	21.80	5	5,322	0.09%
2019/05/22	40	22.58	41	22.48	22.55	-1	5,186	-0.02%
2019/05/21	23	22.23	28	22.13	22.25	-5	4,989	-0.10%
2019/05/20	23	22.97	21	22.77	22.50	2	4,829	0.04%
2019/05/17	10	22.11	7	21.79	22.15	3	4,370	0.07%
2019/05/16	2	20.70	24	20.81	20.50	-22	3,649	-0.60%
2019/05/15	5	20.20	2	20.15	20.30	3	3,246	0.09%
2019/05/14	3	19.67	0	0.00	20.20	3	3,131	0.10%
2019/05/06	0	0.00	5	19.35	19.25	-5	2,864	-0.17%
2019/04/30	1	19.75	0	0.00	19.50	1	2,831	0.04%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/19	1	19.90	2	19.80	19.85	-1	2,786	-0.04%
2019/04/18	1	19.70	3	19.75	19.80	-2	2,787	-0.07%
2019/04/16	11	19.33	0	0.00	19.20	11	2,716	0.40%
2019/04/15	14	19.60	0	0.00	19.30	14	2,627	0.53%
2019/04/12	8	20.13	3	20.15	20.05	5	2,411	0.21%
2019/04/10	0	0.00	2	20.60	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	4	20.61	20.60	-4	2,251	-0.18%
2019/04/08	5	20.20	2	20.00	20.25	3	2,147	0.14%
2019/04/02	1	19.80	0	0.00	19.70	1	2,053	0.05%
2019/03/29	3	19.60	1	19.45	19.45	2	2,083	0.10%
2019/03/28	7	19.96	0	0.00	19.90	7	2,029	0.34%
2019/03/26	0	0.00	3	18.87	18.80	-3	1,808	-0.17%
2019/03/22	5	18.95	0	0.00	18.95	5	2,036	0.25%
2019/03/21	2	18.88	1	18.95	18.90	1	2,136	0.05%
2019/03/20	0	0.00	3	18.93	18.95	-3	2,178	-0.14%
2019/03/19	0	0.00	3	18.88	18.85	-3	2,241	-0.13%
2019/03/18	0	0.00	3	18.90	18.90	-3	2,282	-0.13%
2019/02/27	17	18.95	0	0.00	18.90	17	4,111	0.41%
2019/02/25	8	19.00	0	0.00	19.00	8	4,124	0.19%
2019/02/21	10	18.70	0	0.00	18.70	10	4,074	0.25%
2019/02/14	0	0.00	6	18.54	18.50	-6	4,018	-0.15%
2019/01/23	2	18.15	0	0.00	18.10	2	4,029	0.05%
2019/01/14	0	0.00	0	17.80	17.85	0	4,161	0.00%
2019/01/11	0	0.00	5	17.85	17.80	-5	4,193	-0.12%
2019/01/09	5	17.90	2	18.05	17.90	3	4,206	0.07%
2019/01/08	10	17.80	0	0.00	17.80	10	4,224	0.24%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/24	0	0.00	22	18.47	18.55	-22	4,446	-0.49%
2018/12/22	1	19.05	0	0.00	18.90	1	4,408	0.02%
2018/12/18	4	19.61	0	0.00	19.35	4	4,449	0.09%
2018/12/17	1	20.35	1	20.50	20.60	0	4,288	0.00%
2018/12/14	8	20.35	23	20.56	20.55	-15	4,241	-0.35%
2018/12/13	0	0.00	5	20.05	20.30	-5	4,159	-0.12%
2018/12/12	25	19.96	0	0.00	20.10	25	4,143	0.60%
2018/12/11	0	0.00	10	19.98	19.80	-10	4,108	-0.24%
2018/12/07	2	20.00	0	0.00	20.05	2	4,060	0.05%
2018/12/06	21	20.29	2	20.33	20.05	19	3,944	0.48%
2018/12/05	56	20.90	39	20.92	21.00	17	3,702	0.46%
2018/12/04	18	19.07	13.5	19.55	20.00	4.5	2,803	0.16%
2018/11/30	0	0.00	4	18.03	18.00	-4	2,398	-0.17%
2018/11/22	0	0.00	8	18.10	17.95	-8	2,401	-0.33%
2018/11/21	0	0.00	5	18.15	18.25	-5	2,394	-0.21%
2018/10/31	0	0.00	1	17.80	18.05	-1	2,578	-0.04%
2018/10/29	0	0.00	4	17.70	17.60	-4	2,587	-0.15%
2018/10/15	2	19.40	0	0.00	19.50	2	2,559	0.08%
2018/10/11	1	19.75	10	19.70	19.65	-9	2,494	-0.36%
2018/10/05	0	0.00	2	20.90	20.75	-2	2,396	-0.08%
2018/09/28	10	21.85	0	0.00	21.70	10	2,325	0.43%
2018/09/27	1	21.20	0	0.00	21.20	1	2,245	0.04%
2018/09/25	1	20.95	0	0.00	20.90	1	2,271	0.04%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/17	1	21.15	1	21.25	21.05	0	2,472	0.00%
2018/09/07	0	0.00	3	20.30	20.30	-3	2,917	-0.10%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/20	5	20.25	0	0.00	20.30	5	3,283	0.15%
2018/08/14	3	20.65	1	20.60	20.60	2	3,334	0.06%
2018/08/13	4	20.76	0	0.00	20.70	4	3,393	0.12%
2018/08/06	3	21.05	0	0.00	21.05	3	3,922	0.08%
2018/08/02	4	21.28	0	0.00	21.20	4	3,905	0.10%
2018/08/01	0	0.00	21	21.40	21.40	-21	3,874	-0.54%
2018/07/27	2	21.05	0	0.00	21.05	2	3,781	0.05%
2018/07/26	2.1	21.08	0	0.00	21.10	2.1	3,773	0.06%
2018/07/23	2	20.85	0	0.00	20.95	2	3,725	0.05%
2018/07/20	1	20.85	0.4	20.90	20.90	0.6	3,724	0.02%
2018/07/19	2	20.85	0	0.00	20.90	2	3,722	0.05%
2018/07/17	6	21.03	0	0.00	21.25	6	3,705	0.16%
2018/07/16	2	21.20	0	0.00	21.15	2	3,664	0.05%
2018/07/11	5	20.60	0	0.00	20.85	5	3,667	0.14%
2018/07/09	1	20.65	0	0.00	20.70	1	3,649	0.03%
2018/07/06	2	20.80	0	0.00	20.60	2	3,646	0.05%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	3	20.90	0	0.00	20.80	3	3,682	0.08%
2018/06/29	15	21.21	0	0.00	21.10	15	3,658	0.41%
2018/06/28	4	21.50	1	21.45	21.45	3	3,551	0.08%
2018/06/25	3	21.80	0	0.00	21.75	3	3,444	0.09%
2018/06/21	5	22.08	0	0.00	21.85	5	3,285	0.15%
2018/06/19	10	22.05	0	0.00	22.05	10	3,155	0.32%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/05/30	3	23.17	0	0.00	23.15	3	2,890	0.10%
2018/05/24	4	23.53	0	0.00	23.55	4	2,911	0.14%
2018/05/22	0	0.00	25	24.25	23.90	-25	2,813	-0.89%
2018/05/21	0	0.00	1	24.50	24.20	-1	2,789	-0.04%
2018/05/18	1	24.30	2	24.45	24.15	-1	2,730	-0.04%
2018/05/17	2	23.93	1	24.15	24.05	1	2,626	0.04%
2018/05/16	0	0.00	1	23.90	23.80	-1	2,492	-0.04%
2018/05/15	3	23.97	0	0.00	24.00	3	2,474	0.12%
2018/05/14	4	24.05	4	24.21	23.95	0	2,493	0.00%
2018/04/30	0	0.00	5	22.30	22.65	-5	2,311	-0.22%
2018/04/18	0	0.00	1	22.25	22.25	-1	2,556	-0.04%
2018/04/11	1	22.95	0	0.00	22.80	1	2,683	0.04%
2018/03/23	2	22.70	0	0.00	22.85	2	2,909	0.07%
2018/03/21	1	23.25	1	23.35	23.20	0	2,937	0.00%
2018/03/16	2	23.10	0	0.00	23.30	2	3,209	0.06%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	3	23.60	0	0.00	23.60	3	3,206	0.09%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/06	0	0.00	5	23.30	23.30	-5	3,597	-0.14%
2018/03/05	1	23.30	0	0.00	23.25	1	4,854	0.02%
2018/02/22	1	22.45	0	0.00	22.50	1	5,019	0.02%
2018/02/12	10	22.30	19	22.25	22.25	-9	5,062	-0.18%
2018/02/06	1	22.70	15	22.39	22.30	-14	5,193	-0.27%
2018/02/02	5	23.41	0	0.00	23.45	5	5,110	0.10%
2018/02/01	2	23.65	0	0.00	23.60	2	5,125	0.04%
2018/01/25	6	23.75	0	0.00	23.75	6	5,134	0.12%
2018/01/24	7	23.73	0	0.00	23.85	7	5,115	0.14%
2018/01/23	7	23.94	14	24.11	23.90	-7	5,106	-0.14%
2018/01/19	7	23.79	0	0.00	23.55	7	5,022	0.14%
2018/01/18	6	23.82	0	0.00	23.70	6	5,000	0.12%
2018/01/17	1	23.55	0	0.00	24.00	1	4,962	0.02%
2018/01/16	29	23.49	0	0.00	23.45	29	4,939	0.59%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/10	2	23.45	0	0.00	23.55	2	4,986	0.04%
2018/01/05	1	23.60	1	23.60	23.50	0	4,942	0.00%
2018/01/04	5	23.60	0	0.00	23.40	5	4,916	0.10%
2018/01/03	2	23.80	0	0.00	23.65	2	4,899	0.04%
2018/01/02	2	23.90	0	0.00	23.95	2	4,859	0.04%