裕隆 (2201)-凱基-鳳山券商分點個股進出

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
▼0.4
漲幅
-0.56%
成交量
3,327張
產業
上市汽車類股
733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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/22	0	0.00	1	71.00	70.90	-1	5,831	-0.02%
2024/05/21	1	70.70	0	0.00	70.50	1	5,838	0.02%
2024/05/17	0	0.00	2	71.50	71.00	-2	5,858	-0.03%
2024/05/16	0	0.00	1	70.90	71.80	-1	5,938	-0.02%
2024/05/15	5	72.06	4	72.73	71.40	1	5,893	0.02%
2024/05/14	2	72.25	0	0.00	71.60	2	5,851	0.03%
2024/05/13	3	73.63	2	73.40	72.50	1	5,807	0.02%
2024/05/10	18	72.03	16	72.45	73.10	2	5,750	0.03%
2024/05/09	6	75.57	5	75.64	75.00	1	5,542	0.02%
2024/05/08	3	73.87	5	74.38	76.30	-2	5,340	-0.04%
2024/05/07	2	72.90	3	73.10	73.80	-1	5,104	-0.02%
2024/05/06	26	74.77	15	73.67	73.60	11	4,986	0.22%
2024/05/03	2	72.10	5.1	72.66	73.70	-3.1	4,803	-0.07%
2024/05/02	2	71.10	4	70.80	70.50	-2	4,522	-0.04%
2024/04/29	1	68.60	1	69.30	69.30	0	4,426	0.00%
2024/04/24	0	0.00	1	67.80	68.00	-1	4,375	-0.02%
2024/04/23	0	0.00	0.3	67.60	67.50	-0.3	4,493	-0.01%
2024/04/18	0	0.00	1	69.60	69.30	-1	4,372	-0.02%
2024/04/16	2	67.90	0	0.00	67.40	2	4,327	0.05%
2024/04/15	0	0.00	1	68.70	69.30	-1	4,331	-0.02%
2024/04/12	4	69.03	0.1	69.30	69.00	3.9	4,315	0.09%
2024/04/09	0	0.00	1	69.40	69.10	-1	4,375	-0.02%
2024/04/08	1	69.90	0	0.00	70.00	1	4,361	0.02%
2024/04/03	1	66.40	0	0.00	66.70	1	4,271	0.02%
2024/04/01	2	68.60	1	68.50	68.30	1	4,275	0.02%
2024/03/28	1	67.70	0	0.00	68.20	1	4,347	0.02%
2024/03/26	0	0.00	8	67.63	67.10	-8	4,634	-0.17%
2024/03/22	3	68.60	0	0.00	68.30	3	4,690	0.06%
2024/03/21	3	68.03	0	0.00	67.80	3	4,792	0.06%
2024/03/19	1	68.70	0	0.00	68.30	1	4,983	0.02%
2024/03/15	1	69.50	0	0.00	68.50	1	5,158	0.02%
2024/03/14	0.5	69.88	0	0.00	69.80	0.5	5,161	0.01%
2024/03/13	0	0.00	2	70.70	69.70	-2	5,145	-0.04%
2024/03/12	6	71.52	31.3	70.86	71.90	-25.3	5,096	-0.50%
2024/03/11	0	0.00	15.5	66.48	67.60	-15.5	4,959	-0.31%
2024/03/08	2	67.50	28.8	67.83	67.10	-26.8	4,948	-0.54%
2024/03/07	2.4	69.36	1	69.50	68.90	1.4	4,864	0.03%
2024/03/06	0	0.00	2	71.00	70.10	-2	4,820	-0.04%
2024/03/05	0	0.00	10	70.90	70.40	-10	4,945	-0.20%
2024/03/01	0	0.00	2	71.40	70.70	-2	4,936	-0.04%
2024/02/29	1	68.50	3	69.97	70.70	-2	4,946	-0.04%
2024/02/27	3	69.80	0	0.00	69.40	3	4,902	0.06%
2024/02/26	0	0.00	1	70.90	70.60	-1	4,906	-0.02%
2024/02/22	0	0.00	9	70.99	70.90	-9	5,036	-0.18%
2024/02/20	3	71.80	2	71.40	70.90	1	5,293	0.02%
2024/02/19	1	72.10	2	72.25	72.20	-1	5,303	-0.02%
2024/02/16	0	0.00	3	70.03	69.90	-3	5,334	-0.06%
2024/02/05	0	0.00	12	68.60	69.30	-12	5,354	-0.22%
2024/02/02	4	69.28	0	0.00	69.10	4	5,451	0.07%
2024/02/01	0	0.00	2	70.35	70.70	-2	5,480	-0.04%
2024/01/31	1	69.30	13	69.25	69.50	-12	5,501	-0.22%
2024/01/30	0	0.00	1	69.90	69.60	-1	5,522	-0.02%
2024/01/29	1	70.00	0	0.00	69.80	1	5,541	0.02%
2024/01/25	1	69.80	0	0.00	69.70	1	5,675	0.02%
2024/01/24	5	70.50	3	70.93	70.80	2	5,723	0.03%
2024/01/23	2	69.35	1	69.50	69.60	1	5,865	0.02%
2024/01/22	1	68.70	1	69.00	68.60	0	5,904	0.00%
2024/01/19	1	68.40	0	0.00	69.10	1	6,009	0.02%
2024/01/18	7	67.80	0	0.00	68.50	7	6,091	0.11%
2024/01/17	1.3	68.61	0	0.00	67.70	1.3	6,163	0.02%
2024/01/16	5	69.88	2	69.90	69.80	3	6,113	0.05%
2024/01/15	0	0.00	3	71.13	70.90	-3	6,215	-0.05%
2024/01/12	0	0.00	2	71.30	70.70	-2	6,435	-0.03%
2024/01/11	1	70.80	0	0.00	70.70	1	6,557	0.02%
2024/01/10	2	70.05	1	70.00	70.20	1	6,941	0.01%
2024/01/09	1.3	71.28	0	0.00	70.90	1.3	7,154	0.02%
2024/01/08	0	0.00	1	72.80	72.30	-1	7,691	-0.01%
2024/01/05	2	72.70	0	0.00	72.40	2	8,913	0.02%
2024/01/04	10	72.80	0	0.00	72.60	10	9,230	0.11%
2024/01/03	2	73.85	2	73.40	73.10	0	9,285	0.00%
2024/01/02	4	74.73	6	75.00	74.80	-2	9,265	-0.02%
2023/12/29	3	74.97	4	75.12	74.80	-1	9,295	-0.01%
2023/12/28	1	74.70	8	74.24	74.60	-7	9,415	-0.07%
2023/12/27	3	73.30	3	73.30	73.30	0	9,442	0.00%
2023/12/26	1	72.70	2	73.00	72.70	-1	9,545	-0.01%
2023/12/25	8	72.75	13	73.01	72.80	-5	9,755	-0.05%
2023/12/22	37.5	72.78	15	73.89	72.20	22.5	9,944	0.23%
2023/12/21	25.4	72.80	1	73.90	72.70	24.4	9,849	0.25%
2023/12/19	4	73.88	2	74.00	74.00	2	9,935	0.02%
2023/12/18	12.3	75.08	6	75.68	74.40	6.3	9,995	0.06%
2023/12/15	15.9	75.97	1	76.40	75.50	14.9	10,188	0.15%
2023/12/14	0	0.00	4.2	77.25	77.30	-4.2	10,213	-0.04%
2023/12/13	4.6	76.43	0	0.00	76.00	4.6	10,171	0.05%
2023/12/11	0	0.00	20	78.00	78.00	-20	10,108	-0.20%
2023/12/06	3	77.83	1	77.80	77.80	2	10,240	0.02%
2023/12/04	0.1	77.30	13	77.15	76.50	-12.9	10,336	-0.12%
2023/11/30	13.6	76.54	0	0.00	76.90	13.6	10,662	0.13%
2023/11/29	2	78.00	1	78.20	77.90	1	11,171	0.01%
2023/11/27	2	78.10	0	0.00	77.10	2	11,759	0.02%
2023/11/24	31	78.21	0	0.00	78.50	31	12,164	0.25%
2023/11/22	1	77.70	1	77.90	77.70	0	12,453	0.00%
2023/11/21	5	78.80	0	0.00	79.00	5	12,370	0.04%
2023/11/20	21.3	78.00	0	0.00	78.00	21.3	12,279	0.17%
2023/11/17	0	0.00	0.6	80.00	80.20	-0.6	12,116	0.00%
2023/11/16	1	78.90	2	78.85	79.10	-1	12,025	-0.01%
2023/11/15	0	0.00	20	79.00	78.50	-20	11,968	-0.17%
2023/11/13	0	0.00	1	77.00	77.60	-1	11,869	-0.01%
2023/11/10	20	77.60	5	77.50	77.10	15	11,883	0.13%
2023/11/09	0	0.00	13	79.37	79.20	-13	11,857	-0.11%
2023/11/08	1	79.30	1	78.60	78.60	0	12,001	0.00%
2023/11/06	0	0.00	2	78.85	78.80	-2	12,036	-0.02%
2023/11/03	2	78.20	14	78.99	78.20	-12	12,143	-0.10%
2023/11/02	7	76.93	1	77.30	77.40	6	12,086	0.05%
2023/11/01	2	74.70	0	0.00	75.00	2	12,009	0.02%
2023/10/31	2.4	75.21	4	75.38	74.10	-1.6	11,946	-0.01%
2023/10/30	1	76.90	0.1	77.00	76.90	0.9	11,861	0.01%
2023/10/27	2.3	78.20	0	0.00	77.30	2.3	11,890	0.02%
2023/10/26	21	78.63	1	79.80	78.20	20	11,957	0.17%
2023/10/25	0	0.00	12	80.86	80.10	-12	11,962	-0.10%
2023/10/24	1.1	77.92	1	78.70	79.00	0.1	12,043	0.00%
2023/10/23	19.1	77.95	14	78.39	77.80	5.1	12,066	0.04%
2023/10/20	4	79.10	1	79.80	79.10	3	12,142	0.02%
2023/10/19	2.1	80.01	3	81.00	81.40	-0.9	12,052	-0.01%
2023/10/18	22	81.89	22	83.76	80.10	0	12,069	0.00%
2023/10/17	25.1	81.61	0	0.00	81.10	25.1	11,808	0.21%
2023/10/16	11.2	84.92	3	86.20	83.00	8.2	11,705	0.07%
2023/10/13	26	87.43	11	87.05	85.10	15	11,340	0.13%
2023/10/12	0	0.00	40	82.09	84.00	-40	10,331	-0.39%
2023/10/11	1	79.00	1	80.00	78.80	0	10,484	0.00%
2023/10/06	1	79.10	0	0.00	78.90	1	10,709	0.01%
2023/10/05	3.1	78.77	1	78.90	78.40	2.1	10,747	0.02%
2023/10/04	5	78.58	1	79.00	78.40	4	10,777	0.04%
2023/10/03	3	81.80	0	0.00	80.50	3	10,670	0.03%
2023/10/02	22	81.84	0	0.00	82.00	22	10,679	0.21%
2023/09/28	7	84.89	0	0.00	83.00	7	10,776	0.06%
2023/09/27	0	0.00	21	86.00	86.00	-21	10,746	-0.20%
2023/09/26	1	84.30	1	84.10	83.70	0	10,621	0.00%
2023/09/25	0	0.00	2	84.30	84.30	-2	10,678	-0.02%
2023/09/22	2	80.30	6	81.68	82.50	-4	10,638	-0.04%
2023/09/21	0.1	81.50	0	0.00	80.60	0.1	10,613	0.00%
2023/09/20	8	84.83	6	83.58	82.20	2	10,624	0.02%
2023/09/19	2	85.30	4	84.85	84.60	-2	10,450	-0.02%
2023/09/18	1	83.00	1	83.90	83.30	0	10,335	0.00%
2023/09/14	0	0.00	1	84.00	83.80	-1	10,412	-0.01%
2023/09/12	0	0.00	2	81.65	81.30	-2	10,631	-0.02%
2023/09/11	20	82.10	0	0.00	81.20	20	10,647	0.19%
2023/09/08	0.1	82.90	0	0.00	82.60	0.1	10,628	0.00%
2023/09/06	4	84.58	1	83.40	83.20	3	10,618	0.03%
2023/09/05	2	85.30	14	85.58	85.20	-12	10,593	-0.11%
2023/09/04	15	87.30	13	87.47	85.70	2	10,510	0.02%
2023/09/01	14.6	85.57	23	85.53	85.30	-8.4	9,982	-0.08%
2023/08/31	1	84.00	14	83.77	83.40	-13	9,779	-0.13%
2023/08/30	8	83.35	24	83.38	83.70	-16	9,882	-0.16%
2023/08/29	5	78.60	15.8	78.72	79.80	-10.8	9,712	-0.11%
2023/08/28	1	77.30	21	77.25	75.70	-20	10,084	-0.20%
2023/08/25	0	0.00	10	75.15	75.00	-10	10,409	-0.10%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/23	9	74.58	2.6	75.27	74.70	6.4	11,529	0.06%
2023/08/22	15.3	74.14	1	74.20	74.30	14.3	11,663	0.12%
2023/08/21	1	75.70	2	75.05	75.40	-1	11,977	-0.01%
2023/08/18	0	0.00	1	74.80	74.70	-1	12,263	-0.01%
2023/08/17	2	75.50	4	75.50	75.60	-2	12,610	-0.02%
2023/08/16	1.1	73.32	1	73.40	73.20	0.1	12,960	0.00%
2023/08/14	4.4	74.69	10	74.65	73.40	-5.6	13,253	-0.04%
2023/08/11	0.5	77.80	0	0.00	77.50	0.5	13,487	0.00%
2023/08/10	20	78.00	0	0.00	77.90	20	13,636	0.15%
2023/08/09	9	81.32	2.7	81.79	79.20	6.3	13,659	0.05%
2023/08/08	0	0.00	1	80.20	79.70	-1	13,666	-0.01%
2023/08/07	1	81.00	1	80.60	80.50	0	13,852	0.00%
2023/08/04	0	0.00	1.1	80.44	80.70	-1.1	13,957	-0.01%
2023/08/02	1	80.00	0	0.00	80.10	1	13,997	0.01%
2023/08/01	3	81.37	1	81.50	81.00	2	13,969	0.01%
2023/07/31	0	0.00	28	83.03	82.00	-28	13,957	-0.20%
2023/07/28	1.5	80.80	0	0.00	81.60	1.5	13,918	0.01%
2023/07/27	0	0.00	12	80.46	81.00	-12	13,982	-0.09%
2023/07/26	1	78.70	1	78.80	77.70	0	13,895	0.00%
2023/07/25	1	79.90	2	79.20	79.80	-1	13,936	-0.01%
2023/07/24	2.3	76.58	0	0.00	76.20	2.3	13,873	0.02%
2023/07/21	13.3	77.72	7	77.26	77.40	6.3	13,893	0.05%
2023/07/20	1.1	78.02	0	0.00	78.20	1.1	14,010	0.01%
2023/07/19	27	79.55	1	80.80	79.00	26	13,983	0.19%
2023/07/18	1.1	84.14	0	0.00	80.20	1.1	14,165	0.01%
2023/07/17	2.3	84.31	6	85.63	84.40	-3.7	14,604	-0.03%
2023/07/14	4	86.10	22	86.10	85.50	-18	15,027	-0.12%
2023/07/13	0	0.00	27	82.87	84.00	-27	15,484	-0.17%
2023/07/12	1	79.70	0	0.00	80.20	1	15,701	0.01%
2023/07/11	26.2	81.84	0	0.00	80.00	26.2	16,083	0.16%
2023/07/10	4	82.60	3	81.57	81.30	1	16,401	0.01%
2023/07/07	4	82.85	2	82.50	82.30	2	16,394	0.01%
2023/07/06	10	83.50	31.1	83.75	83.50	-21.1	16,360	-0.13%
2023/07/05	2	82.10	5	82.38	81.80	-3	16,184	-0.02%
2023/07/04	11	83.41	10	82.87	82.40	1	16,023	0.01%
2023/07/03	11	81.85	1	81.70	81.80	10	16,017	0.06%
2023/06/30	3	82.33	3	82.67	82.60	0	15,975	0.00%
2023/06/28	1	81.70	0	0.00	80.80	1	15,888	0.01%
2023/06/27	11.2	80.00	1	81.40	79.40	10.2	15,857	0.06%
2023/06/26	5	80.50	1	82.00	82.00	4	15,917	0.03%
2023/06/21	1.2	82.46	0	0.00	82.00	1.2	16,007	0.01%
2023/06/20	20	82.70	1	84.00	83.10	19	16,009	0.12%
2023/06/19	4.1	83.16	1	83.90	83.40	3.1	16,067	0.02%
2023/06/16	16.3	84.92	1	83.70	83.70	15.3	16,268	0.09%
2023/06/15	1.1	87.23	0	0.00	87.70	1.1	16,050	0.01%
2023/06/13	5	88.20	2	88.45	87.10	3	16,261	0.02%
2023/06/12	1	87.90	1.6	87.63	86.80	-0.6	16,486	0.00%
2023/06/09	0	0.00	4	87.70	87.80	-4	16,587	-0.02%
2023/06/08	6	87.52	1	87.20	87.10	5	16,894	0.03%
2023/06/07	1	89.30	1	90.00	89.70	0	17,277	0.00%
2023/06/06	10	88.96	2	89.45	88.50	8	17,427	0.05%
2023/06/05	22	92.51	11	92.37	90.60	11	17,463	0.06%
2023/06/02	16	90.99	3.6	91.77	90.60	12.4	17,273	0.07%
2023/06/01	18	91.67	23	91.35	89.60	-5	17,110	-0.03%
2023/05/31	9	86.88	7	86.90	87.60	2	16,730	0.01%
2023/05/30	121	87.74	203	87.04	86.60	-82	16,779	-0.49%	大買/大賣/
2023/05/29	1	83.40	15	83.83	82.80	-14	16,189	-0.09%
2023/05/26	36	83.02	11	83.51	82.20	25	16,720	0.15%
2023/05/25	269	84.12	184	84.40	83.40	85	16,790	0.51%	大買/大賣/
2023/05/24	371	83.85	468	84.10	85.30	-97	16,784	-0.58%	大買/大賣/
2023/05/23	158	84.26	256	84.59	83.70	-98	16,779	-0.58%	大買/大賣/
2023/05/22	190	83.68	252	83.35	84.20	-62	16,625	-0.37%	大買/大賣/
2023/05/19	60	81.48	13.2	81.51	80.40	46.8	16,605	0.28%
2023/05/18	90	81.60	58	81.59	81.80	32	17,232	0.19%
2023/05/17	87	80.91	72	81.23	81.10	15	17,202	0.09%
2023/05/16	92	78.79	108	78.74	79.60	-16	16,929	-0.09%	大賣/
2023/05/15	89	77.69	8	78.11	76.70	81	16,975	0.48%
2023/05/12	87.1	77.83	28	78.36	78.30	59.1	17,522	0.34%
2023/05/11	87.1	77.83	28	78.36	75.90	59.1	17,605	0.34%
2023/05/10	5	78.28	50	78.44	79.10	-45	17,858	-0.25%
2023/05/09	55	77.26	4	77.35	77.10	51	18,040	0.28%
2023/05/08	0	0.00	5	78.36	78.10	-5	18,373	-0.03%
2023/05/05	20	77.71	6	78.15	77.40	14	19,117	0.07%
2023/05/04	8	77.38	108	77.68	77.80	-100	20,127	-0.50%	大賣/
2023/05/03	45	78.33	54	78.25	77.60	-9	20,629	-0.04%
2023/05/02	111	80.45	1	79.80	80.00	110	21,995	0.50%	大買/鉅額交易
2023/04/28	9	81.38	4	81.65	80.60	5	22,329	0.02%
2023/04/27	128	80.53	40	79.96	80.50	88	22,911	0.38%	大買/
2023/04/26	0	0.00	1	79.80	79.80	-1	23,222	0.00%
2023/04/25	3	79.63	2	81.10	78.50	1	23,224	0.00%
2023/04/24	1	80.20	1	80.30	80.90	0	23,268	0.00%
2023/04/21	0.1	80.30	2	80.05	80.30	-1.9	23,333	-0.01%
2023/04/20	172	80.78	167	81.11	82.00	5	23,300	0.02%	大買/大賣/
2023/04/19	2	83.75	2	83.31	83.20	0	23,430	0.00%
2023/04/18	25	84.24	37.5	84.05	85.70	-12.5	23,376	-0.05%
2023/04/17	4	81.40	5	81.32	81.80	-1	22,746	0.00%
2023/04/14	16	78.29	16	79.25	79.10	0	22,664	0.00%
2023/04/13	17	77.52	31	77.44	77.60	-14	22,469	-0.06%
2023/04/12	4	75.30	8	75.55	75.60	-4	22,228	-0.02%
2023/04/11	1	75.00	4	76.10	74.70	-3	22,378	-0.01%
2023/04/10	0	0.00	10	74.90	74.80	-10	22,442	-0.04%
2023/04/06	11	73.79	12	74.62	73.70	-1	22,946	0.00%
2023/03/31	1	75.40	0	0.00	75.20	1	23,097	0.00%
2023/03/30	12	76.75	0	0.00	76.50	12	23,290	0.05%
2023/03/28	8	74.54	1	75.40	74.50	7	24,135	0.03%
2023/03/27	11	76.36	0	76.00	75.50	11	24,251	0.05%
2023/03/24	4	78.20	7	78.51	78.80	-3	24,380	-0.01%
2023/03/23	1	76.80	7	77.27	77.50	-6	24,792	-0.02%
2023/03/22	6	76.98	2	77.40	76.40	4	25,520	0.02%
2023/03/21	4	78.38	17	77.74	77.30	-13	25,958	-0.05%
2023/03/20	0	0.00	6	75.97	75.80	-6	26,583	-0.02%
2023/03/17	0	0.00	11	74.58	75.70	-11	26,757	-0.04%
2023/03/16	6	75.22	0	0.00	73.90	6	27,143	0.02%
2023/03/15	18.5	76.85	14.1	77.34	75.90	4.4	27,463	0.02%
2023/03/14	7	75.40	9	74.98	75.50	-2	27,639	-0.01%
2023/03/13	13	75.82	22	75.20	76.00	-9	27,805	-0.03%
2023/03/10	15.2	72.39	3	74.20	72.40	12.2	28,035	0.04%
2023/03/09	11.1	77.11	26	77.32	76.00	-14.9	28,440	-0.05%
2023/03/08	16	77.65	0	0.00	77.60	16	29,589	0.05%
2023/03/07	2	79.20	1	79.40	79.20	1	31,679	0.00%
2023/03/06	1	78.60	6	78.68	79.00	-5	32,545	-0.02%
2023/03/03	18.7	78.36	3	78.43	78.10	15.7	33,580	0.05%
2023/03/02	8	78.59	11	81.78	78.80	-3	33,809	-0.01%
2023/03/01	15	81.95	21	82.74	81.60	-6	34,331	-0.02%
2023/02/24	43	81.97	37	82.13	81.30	6	34,926	0.02%
2023/02/23	1	80.00	0	0.00	80.00	1	35,006	0.00%
2023/02/22	8	77.66	51.6	78.01	78.10	-43.6	35,078	-0.12%
2023/02/21	14	81.95	0	0.00	80.90	14	35,210	0.04%
2023/02/20	1	80.90	2	79.95	80.60	-1	35,453	0.00%
2023/02/17	4	80.15	6	80.33	80.00	-2	36,109	-0.01%
2023/02/16	8.1	81.25	28	81.83	81.50	-20	36,232	-0.06%
2023/02/15	1.5	78.37	2	78.75	77.90	-0.5	35,580	0.00%
2023/02/13	1	77.70	1	77.40	77.50	0	35,365	0.00%
2023/02/10	32	79.21	5	78.80	79.00	27	35,162	0.08%
2023/02/09	3.2	77.48	5	77.32	76.90	-1.8	34,580	-0.01%
2023/02/08	34.5	77.20	4	76.83	77.80	30.5	34,426	0.09%
2023/02/07	24	77.62	6	77.32	77.80	18	34,045	0.05%
2023/02/06	7	77.94	4	77.65	77.50	3	33,809	0.01%
2023/02/03	7	79.69	10	79.30	78.10	-3	33,486	-0.01%
2023/02/02	30	80.85	6	81.35	79.50	24	32,779	0.07%
2023/02/01	16	84.01	6	83.30	84.50	10	31,891	0.03%
2023/01/31	20	80.27	24.1	80.70	82.90	-4.1	31,435	-0.01%
2023/01/30	5	76.44	15.1	77.44	78.10	-10.1	30,031	-0.03%
2023/01/17	28.4	70.21	29	70.39	71.00	-0.6	29,893	0.00%
2023/01/16	9.4	68.88	28.5	68.69	69.20	-19.1	29,626	-0.06%
2023/01/13	3.1	66.60	3	67.00	66.80	0.1	29,718	0.00%
2023/01/12	4	66.83	5	65.80	66.20	-1	29,684	0.00%
2023/01/11	1	67.20	2	67.05	66.50	-1	29,471	0.00%
2023/01/10	25	68.02	7.1	67.70	67.20	17.9	29,388	0.06%
2023/01/09	10.6	68.10	15	68.22	68.20	-4.4	29,198	-0.02%
2023/01/06	18	65.91	34	66.39	66.20	-16	28,481	-0.06%
2023/01/05	2	65.55	9	65.60	65.70	-7	27,989	-0.03%
2023/01/04	4	63.93	8.1	64.95	65.70	-4.1	27,698	-0.01%
2023/01/03	10	63.39	17	63.11	63.20	-7	27,350	-0.03%
2022/12/30	6	62.12	5	62.06	62.00	1	27,175	0.00%
2022/12/29	3	59.80	2	60.85	61.40	1	27,061	0.00%
2022/12/28	1	62.10	1	61.60	61.60	0	26,892	0.00%
2022/12/27	10	61.69	11	61.70	61.90	-1	26,747	0.00%
2022/12/26	5	60.36	4	60.50	61.10	1	26,468	0.00%
2022/12/23	4	59.10	2	59.40	59.10	2	26,197	0.01%
2022/12/22	4	59.83	8	60.56	59.70	-4	25,954	-0.02%
2022/12/21	10	60.61	4	60.93	60.00	6	25,720	0.02%
2022/12/20	8	63.49	6	63.23	61.40	2	25,370	0.01%
2022/12/19	5	64.48	4	64.30	64.20	1	24,857	0.00%
2022/12/16	3	64.20	2	64.40	64.10	1	24,654	0.00%
2022/12/15	16.1	67.37	8	67.19	66.50	8.1	24,382	0.03%
2022/12/14	6	66.23	10.1	67.15	66.80	-4.1	23,822	-0.02%
2022/12/13	9	65.36	6	64.98	65.00	3	23,062	0.01%
2022/12/12	12	65.46	13	65.99	66.60	-1	22,467	0.00%
2022/12/09	2	62.50	0	0.00	62.30	2	21,593	0.01%
2022/12/08	6	62.42	3	62.43	63.00	3	21,338	0.01%
2022/12/07	14	64.09	5	63.68	63.40	9	20,901	0.04%
2022/12/06	6	65.52	4	64.98	64.90	2	20,373	0.01%
2022/12/05	7	66.79	4.1	67.29	66.90	3	19,893	0.01%
2022/12/02	39	67.39	69.1	66.98	66.70	-30.1	19,576	-0.15%
2022/12/01	84	67.18	113	67.08	67.90	-29	18,949	-0.15%	大賣/
2022/11/30	87	65.41	101	64.70	65.20	-14	18,126	-0.08%	大賣/
2022/11/29	303.1	64.34	239.2	64.51	63.70	63.9	16,812	0.38%	大買/大賣/
2022/11/28	19.1	61.78	37.3	62.68	64.80	-18.2	14,714	-0.12%
2022/11/25	27.1	59.91	28.7	59.76	60.60	-1.6	14,089	-0.01%
2022/11/24	13	57.12	12	57.53	57.70	1	12,958	0.01%
2022/11/23	29	56.40	15.1	56.83	57.10	13.9	12,521	0.11%
2022/11/22	21.1	55.07	10	54.62	54.90	11.1	11,541	0.10%
2022/11/21	14	52.25	5.2	52.58	54.10	8.8	10,587	0.08%
2022/11/18	6	49.41	15	49.36	49.20	-9	9,933	-0.09%
2022/11/17	8	50.83	30	51.05	50.20	-22	9,704	-0.23%
2022/11/16	141	49.94	142	50.29	50.90	-1	9,257	-0.01%	大買/大賣/
2022/11/15	15	50.30	67	49.43	51.10	-52	8,791	-0.59%
2022/11/14	76	48.57	118	48.01	49.50	-42	7,961	-0.53%	大賣/
2022/11/10	25	44.44	11	45.40	44.40	14	7,462	0.19%
2022/11/09	20	45.50	16	45.85	44.80	4	7,416	0.05%
2022/11/08	2	45.70	23	45.82	45.35	-21	7,303	-0.29%
2022/11/07	0	0.00	26	45.74	45.75	-26	7,330	-0.35%
2022/11/04	26	44.08	4	44.68	45.05	22	7,310	0.30%
2022/11/03	26	44.49	1	44.80	44.45	25	7,270	0.34%
2022/11/02	24	45.43	11	46.16	45.20	13	7,337	0.18%
2022/11/01	2	44.98	0	0.00	45.60	2	7,586	0.03%
2022/10/31	0	0.00	2	45.70	45.60	-2	7,566	-0.03%
2022/10/28	18	45.74	2	45.75	45.75	16	7,556	0.21%
2022/10/27	1	45.25	18	45.33	46.55	-17	7,447	-0.23%
2022/10/26	0	0.00	14	44.97	44.40	-14	7,331	-0.19%
2022/10/25	31	44.86	14	44.28	44.30	17	7,207	0.24%
2022/10/24	17	45.76	12	45.85	46.00	5	6,936	0.07%
2022/10/21	13	44.96	81.1	44.25	45.05	-68.1	6,516	-1.05%
2022/10/20	72	41.86	20	41.23	41.35	52	5,996	0.87%
2022/10/19	20	43.05	0	0.00	43.00	20	5,965	0.34%
2022/10/18	0.1	42.75	0	43.50	42.80	0.1	6,023	0.00%
2022/10/14	0	0.00	32	42.95	42.80	-32	6,177	-0.52%
2022/10/13	0	0.00	14	42.50	41.05	-14	6,136	-0.23%
2022/10/11	0	0.00	1	40.95	40.80	-1	6,175	-0.02%
2022/10/07	1	42.95	36	42.69	42.90	-35	6,221	-0.56%
2022/10/05	20	41.40	2	41.70	41.20	18	6,646	0.27%
2022/10/04	0	0.00	20	41.30	41.20	-20	6,824	-0.29%
2022/10/03	0	0.00	11	41.07	40.75	-11	7,032	-0.16%
2022/09/30	16	40.62	5	40.95	41.05	11	7,162	0.15%
2022/09/28	2	42.05	0	0.00	41.20	2	7,355	0.03%
2022/09/23	0	0.00	1.6	42.68	42.85	-1.6	7,635	-0.02%
2022/09/22	0	0.00	11	43.25	43.45	-11	7,823	-0.14%
2022/09/21	0	0.00	17	42.99	42.60	-17	8,031	-0.21%
2022/09/20	0	0.00	19	42.85	43.30	-19	8,266	-0.23%
2022/09/15	4	42.00	4	42.25	42.05	0	9,548	0.00%
2022/09/14	1	42.30	0	0.00	42.20	1	9,969	0.01%
2022/09/12	10	42.42	1	42.40	42.30	9	10,661	0.08%
2022/09/08	2	42.30	57	42.13	42.35	-55	10,844	-0.51%
2022/09/07	1	41.80	25	42.30	41.85	-24	11,040	-0.22%
2022/09/06	0	0.00	50	42.53	42.05	-50	11,057	-0.45%
2022/09/05	1	43.75	30	43.68	43.40	-29	11,033	-0.26%
2022/09/02	4	43.51	70	42.94	43.85	-66	11,015	-0.60%
2022/09/01	55	43.15	25	43.22	43.20	30	10,804	0.28%
2022/08/31	1	41.20	1	41.15	41.25	0	10,484	0.00%
2022/08/29	13	40.17	0	0.00	40.15	13	10,523	0.12%
2022/08/26	0	0.00	25	40.54	41.00	-25	10,537	-0.24%
2022/08/25	0	0.00	15	40.03	39.85	-15	10,558	-0.14%
2022/08/24	1	40.80	40	40.81	40.70	-39	10,758	-0.36%
2022/08/23	40	40.91	5	40.80	40.85	35	10,817	0.32%
2022/08/22	2	40.83	0	0.00	40.85	2	10,847	0.02%
2022/08/19	1	41.30	0	0.00	41.30	1	10,809	0.01%
2022/08/18	2	41.45	0	0.00	41.50	2	10,867	0.02%
2022/08/17	20	42.20	60	42.12	41.95	-40	10,930	-0.37%
2022/08/16	2	42.45	0	0.00	42.40	2	10,886	0.02%
2022/08/15	7	42.41	5	42.65	42.55	2	10,870	0.02%
2022/08/12	1	42.55	0	0.00	42.40	1	10,881	0.01%
2022/08/11	12	42.09	1	41.95	41.80	11	10,866	0.10%
2022/08/09	26	41.62	1	42.35	42.20	25	10,889	0.23%
2022/08/08	37	40.75	40	40.52	41.45	-3	10,907	-0.03%
2022/08/05	1	44.10	11	43.93	43.80	-10	10,664	-0.09%
2022/08/04	50	43.28	20	43.10	43.25	30	10,610	0.28%
2022/08/03	15	44.79	1	44.20	44.05	14	10,503	0.13%
2022/08/02	22	45.18	71	45.00	45.10	-49	10,414	-0.47%
2022/08/01	1	45.60	0	0.00	45.55	1	10,361	0.01%
2022/07/28	9	45.56	0	0.00	45.45	9	10,296	0.09%
2022/07/27	1	45.80	0	0.00	46.20	1	10,234	0.01%
2022/07/25	3	45.50	6	45.25	45.80	-3	10,061	-0.03%
2022/07/22	28	45.89	0	0.00	45.95	28	9,867	0.28%
2022/07/21	53	46.55	58	46.08	46.95	-5	9,614	-0.05%
2022/07/20	30	47.92	10	47.80	47.50	20	9,444	0.21%
2022/07/19	20	47.90	1	48.05	48.05	19	9,371	0.20%
2022/07/18	9	48.33	14	48.40	48.50	-5	9,321	-0.05%
2022/07/15	12	47.96	20	48.20	48.00	-8	9,207	-0.09%
2022/07/14	25	49.02	20	48.70	49.00	5	9,075	0.06%
2022/07/13	3.5	48.42	31	49.04	49.00	-27.5	8,896	-0.31%
2022/07/12	22	46.56	5	45.69	46.90	17	8,479	0.20%
2022/07/11	4.5	46.43	2	46.53	46.10	2.5	8,246	0.03%
2022/07/08	3	44.18	3	44.63	44.70	0	8,045	0.00%
2022/07/07	2	43.78	0	0.00	43.70	2	7,907	0.03%
2022/07/06	5	44.40	5	43.45	42.50	0	7,786	0.00%
2022/07/05	5	44.65	0	0.00	44.50	5	7,651	0.07%
2022/07/04	2	45.15	1	45.30	44.40	1	7,573	0.01%
2022/07/01	1	45.20	1	45.00	44.40	0	7,468	0.00%
2022/06/30	4	47.14	0	0.00	47.20	4	7,202	0.06%
2022/06/29	3	48.37	1	47.40	47.50	2	6,978	0.03%
2022/06/28	1	48.20	16	49.67	48.35	-15	6,707	-0.22%
2022/06/27	26	48.75	10	49.55	50.20	16	6,443	0.25%
2022/06/24	2	50.05	3	50.13	50.00	-1	6,089	-0.02%
2022/06/23	16	50.50	12	50.52	50.50	4	5,800	0.07%
2022/06/22	0	0.00	12	49.84	49.10	-12	4,986	-0.24%
2022/06/21	10	49.50	51.3	47.37	49.75	-41.3	4,553	-0.91%
2022/06/20	0	0.00	9	45.58	45.30	-9	3,987	-0.23%
2022/06/17	0	0.00	22	46.53	46.10	-22	3,770	-0.58%
2022/06/16	0	0.00	1	46.45	45.80	-1	3,557	-0.03%
2022/06/15	0	0.00	2	45.35	45.40	-2	3,336	-0.06%
2022/06/14	2	44.70	10	44.95	44.80	-8	3,285	-0.24%
2022/06/10	0	0.00	13	45.14	45.40	-13	3,116	-0.42%
2022/06/09	0	0.00	122.7	44.79	45.20	-122.7	3,089	-3.97%	大賣/鉅額交易
2022/06/08	11	44.64	20	44.75	44.35	-9	3,099	-0.29%
2022/06/07	2	44.45	20	44.30	44.35	-18	3,070	-0.59%
2022/06/02	1	45.50	42	44.97	45.15	-41	3,005	-1.37%
2022/06/01	42	46.11	5	45.90	45.80	37	2,937	1.26%
2022/05/31	102	44.05	32	44.00	44.45	70	2,668	2.62%	大買/
2022/05/27	0	0.00	1	43.40	43.30	-1	2,472	-0.04%
2022/05/25	10	42.40	11	43.18	43.15	-1	2,352	-0.04%
2022/05/24	0	0.00	20	41.95	42.15	-20	2,309	-0.87%
2022/05/23	0	0.00	1	42.10	42.10	-1	2,264	-0.04%
2022/05/20	0	0.00	2	42.15	41.95	-2	2,280	-0.09%
2022/05/19	20	41.35	6	41.40	42.20	14	2,270	0.62%
2022/05/18	0	0.00	1	42.10	42.05	-1	2,204	-0.05%
2022/05/16	2	41.85	2	42.00	42.00	0	2,128	0.00%
2022/05/10	5	38.40	0	0.00	38.65	5	1,859	0.27%
2022/05/09	2	38.75	0	0.00	38.70	2	1,865	0.11%
2022/04/29	6	40.10	0	0.00	39.60	6	1,908	0.31%
2022/04/27	0	0.00	2	39.50	39.60	-2	1,972	-0.10%
2022/04/25	10.2	40.50	0	0.00	40.10	10.2	2,081	0.49%
2022/04/19	10	40.25	10	40.05	40.35	0	2,202	0.00%
2022/04/18	0	0.00	1	40.00	40.00	-1	2,245	-0.04%
2022/04/15	5	40.10	0	0.00	40.55	5	2,267	0.22%
2022/04/14	0	0.00	1.1	40.51	40.50	-1.1	2,350	-0.05%
2022/04/13	5	39.95	0	0.00	39.95	5	2,372	0.21%
2022/04/11	10	39.60	0	0.00	39.10	10	2,555	0.39%
2022/04/08	0.1	39.90	0	0.00	39.90	0.1	2,701	0.00%
2022/04/01	1	40.40	0	0.00	40.35	1	2,797	0.04%
2022/03/22	0	0.00	2	40.20	40.30	-2	2,996	-0.07%
2022/03/16	0	0.00	10	39.13	39.00	-10	3,028	-0.33%
2022/03/14	0	0.00	8	39.25	39.10	-8	3,026	-0.26%
2022/03/11	1	39.50	5	39.45	39.05	-4	3,025	-0.13%
2022/03/07	11	40.10	3	39.92	39.70	8	2,936	0.27%
2022/03/02	0.2	41.10	0	0.00	41.25	0.2	3,053	0.01%
2022/02/25	0	0.00	31	40.66	40.85	-31	3,128	-0.99%
2022/02/24	20	41.15	62	40.78	40.70	-42	3,250	-1.29%
2022/02/23	0	0.00	3	42.00	41.85	-3	3,355	-0.09%
2022/02/22	0.2	41.60	0	0.00	41.75	0.2	3,515	0.01%
2022/02/21	62	42.53	20	43.00	42.75	42	3,568	1.18%
2022/02/17	2	42.40	0	0.00	42.25	2	3,963	0.05%
2022/02/10	0	0.00	10	42.00	41.85	-10	4,201	-0.24%
2022/02/08	0	0.00	15	41.75	42.05	-15	4,253	-0.35%
2022/02/07	10	41.75	0	0.00	41.75	10	4,312	0.23%
2022/01/25	0.2	40.95	10	40.90	40.80	-9.8	4,417	-0.22%
2022/01/24	0	0.00	16	41.14	41.35	-16	4,453	-0.36%
2022/01/21	0	0.00	5	41.50	41.35	-5	4,537	-0.11%
2022/01/19	3	42.50	3	42.00	41.80	0	4,576	0.00%
2022/01/18	0	0.00	1	42.80	42.75	-1	4,557	-0.02%
2022/01/17	1	43.00	0	0.00	43.10	1	4,644	0.02%
2022/01/10	0	0.00	3	43.05	43.30	-3	5,515	-0.05%
2022/01/07	0	0.00	52	43.41	43.60	-52	5,730	-0.91%
2022/01/05	50	43.75	0	0.00	43.55	50	5,988	0.83%
2022/01/04	0.4	43.20	5	43.25	43.25	-4.6	6,131	-0.08%
2022/01/03	0	0.00	21	43.00	42.85	-21	6,645	-0.32%
2021/12/30	0	0.00	1	41.85	41.90	-1	6,725	-0.01%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/22	0	0.00	64	41.70	41.60	-64	7,395	-0.87%
2021/12/20	9	41.83	8	42.29	41.85	1	7,868	0.01%
2021/12/17	0	0.00	52	41.67	41.85	-52	8,019	-0.65%
2021/12/16	0	0.00	62	41.40	41.25	-62	8,246	-0.75%
2021/12/15	60	41.28	0	0.00	41.15	60	8,731	0.69%
2021/12/14	2	41.13	0	0.00	41.10	2	9,503	0.02%
2021/12/09	1	41.65	3	42.13	41.70	-2	10,150	-0.02%
2021/12/08	1	41.70	2	42.10	41.70	-1	10,165	-0.01%
2021/12/07	2	41.50	0	0.00	41.90	2	10,150	0.02%
2021/12/03	21	41.50	0	0.00	41.45	21	10,151	0.21%
2021/12/02	0	0.00	1	41.30	41.30	-1	10,165	-0.01%
2021/12/01	1	41.55	0	0.00	41.55	1	10,150	0.01%
2021/11/29	3.2	41.09	0	0.00	41.10	3.2	10,145	0.03%
2021/11/26	40	41.74	4	42.28	41.60	36	10,092	0.36%
2021/11/25	5	42.42	4	42.75	42.40	1	10,021	0.01%
2021/11/24	20	42.80	102	43.14	42.80	-82	10,011	-0.82%	大賣/
2021/11/23	18	43.57	30	43.12	43.15	-12	9,994	-0.12%
2021/11/22	0	0.00	15	44.19	44.05	-15	9,908	-0.15%
2021/11/19	0	0.00	1	44.10	43.30	-1	9,740	-0.01%
2021/11/18	1	43.40	5	44.00	43.10	-4	9,587	-0.04%
2021/11/17	130	43.02	0.1	42.80	43.40	130	9,523	1.36%	大買/鉅額交易
2021/11/16	3.1	43.13	26.2	43.28	43.35	-23.2	9,379	-0.25%
2021/11/15	0	0.00	1	41.90	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	0	41.70	41.85	0	9,137	0.00%
2021/11/11	6	41.07	0	0.00	40.80	6	9,095	0.07%
2021/11/10	3	41.60	0	0.00	41.55	3	9,033	0.03%
2021/11/08	0	0.00	1	41.85	41.50	-1	8,969	-0.01%
2021/11/04	1	41.65	0	0.00	41.50	1	8,966	0.01%
2021/11/02	14	41.83	12	42.15	41.50	2	8,965	0.02%
2021/10/29	1	41.40	0	0.00	41.10	1	8,813	0.01%
2021/10/28	38.3	42.06	141	42.05	41.90	-102.7	8,730	-1.18%	大賣/鉅額交易
2021/10/27	3	42.33	0	0.00	42.25	3	8,705	0.03%
2021/10/26	14.3	42.40	1	42.45	42.40	13.3	8,666	0.15%
2021/10/25	3	42.67	3	42.20	42.70	0	8,597	0.00%
2021/10/22	42	42.24	0	0.00	42.20	42	8,522	0.49%
2021/10/21	100	41.88	27	42.96	43.10	73	8,420	0.87%
2021/10/20	1	42.40	0	0.00	41.40	1	8,208	0.01%
2021/10/19	28	42.21	3	41.92	41.90	25	8,091	0.31%
2021/10/18	29	43.19	3	42.85	42.15	26	7,879	0.33%
2021/10/15	0.3	43.20	26	43.53	44.25	-25.7	7,551	-0.34%
2021/10/14	3	42.85	1	43.20	42.95	2	7,346	0.03%
2021/10/13	15	42.86	19	43.42	43.65	-4	7,244	-0.06%
2021/10/12	26	43.01	2	43.35	42.70	24	7,081	0.34%
2021/10/08	8	44.55	8	44.01	44.20	0	6,883	0.00%
2021/10/07	6	42.63	1.1	42.56	43.05	4.9	6,326	0.08%
2021/10/06	7	41.75	28	41.70	42.15	-21	6,118	-0.34%
2021/10/05	47.3	40.04	1	39.75	40.30	46.3	5,905	0.78%
2021/10/04	4	40.84	1	40.80	40.60	3	5,852	0.05%
2021/10/01	13.1	41.20	0	0.00	40.25	13.1	5,782	0.23%
2021/09/30	15	42.21	6	42.48	42.70	9	5,642	0.16%
2021/09/29	9	42.01	4	42.41	42.00	5	5,550	0.09%
2021/09/28	8	42.36	6	42.66	42.80	2	5,453	0.04%
2021/09/27	15	43.80	3	44.62	43.10	12	5,411	0.22%
2021/09/24	10	43.42	3	43.68	44.00	7	5,138	0.14%
2021/09/23	30	43.45	17	43.18	43.80	13	4,989	0.26%
2021/09/22	63	43.62	28	43.46	43.70	35	4,756	0.74%
2021/09/17	59	43.17	132.3	43.25	43.95	-73.3	4,291	-1.71%	大賣/
2021/09/16	18	41.15	275	41.24	41.15	-257	3,610	-7.12%	大賣/鉅額交易
2021/09/15	7	39.91	48	39.96	40.30	-41	3,399	-1.21%
2021/09/10	0	0.00	2	37.18	37.15	-2	3,229	-0.06%
2021/09/07	5	37.50	0	0.00	37.50	5	3,374	0.15%
2021/09/02	20	38.00	0	0.00	37.85	20	3,378	0.59%
2021/08/27	175	38.19	2	37.95	38.00	173	3,369	5.13%	大買/鉅額交易
2021/08/19	0	0.00	3	37.15	36.70	-3	3,468	-0.09%
2021/08/18	5	36.75	0	0.00	37.55	5	3,469	0.14%
2021/08/17	0	0.00	1	37.60	37.00	-1	3,480	-0.03%
2021/08/16	1	37.80	0	0.00	37.80	1	3,481	0.03%
2021/08/13	12	38.70	171	38.63	38.50	-159	3,483	-4.56%	大賣/鉅額交易
2021/08/10	1	39.65	1	39.45	39.40	0	3,646	0.00%
2021/08/09	1	40.40	2	40.43	40.35	-1	3,746	-0.03%
2021/08/06	0	0.00	2	41.50	40.90	-2	3,899	-0.05%
2021/07/30	0	0.00	2	40.20	39.90	-2	4,420	-0.05%
2021/07/28	6	39.58	0	0.00	39.70	6	4,571	0.13%
2021/07/27	3	40.73	0	0.00	40.40	3	4,794	0.06%
2021/07/23	0	0.00	7	41.24	41.00	-7	5,029	-0.14%
2021/07/22	0	0.00	4	41.06	40.70	-4	5,087	-0.08%
2021/07/21	1	39.90	0	0.00	40.00	1	5,135	0.02%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/16	64	42.66	2	43.00	42.50	62	5,419	1.14%
2021/07/15	30	42.10	0	0.00	41.75	30	5,568	0.54%
2021/07/14	8	41.63	0	0.00	41.15	8	5,798	0.14%
2021/07/13	0	0.00	2	42.40	42.00	-2	5,921	-0.03%
2021/07/12	1	41.80	1	42.40	42.50	0	6,040	0.00%
2021/07/09	1	41.80	3	42.25	41.95	-2	6,373	-0.03%
2021/07/08	1	42.05	0	0.00	42.00	1	6,864	0.01%
2021/07/07	2	42.63	0	0.00	42.60	2	7,496	0.03%
2021/07/05	7	43.09	0	0.00	42.80	7	8,124	0.09%
2021/07/02	0	0.00	101	42.50	43.00	-101	8,189	-1.23%	大賣/鉅額交易
2021/07/01	4	42.55	5	43.00	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	50	42.40	42.60	-50	8,237	-0.61%
2021/06/29	0	0.00	35	42.46	42.30	-35	8,331	-0.42%
2021/06/28	0	0.00	2	42.15	42.50	-2	8,484	-0.02%
2021/06/25	0	0.00	5	42.60	42.50	-5	8,515	-0.06%
2021/06/24	28	42.39	1	41.75	42.75	27	8,614	0.31%
2021/06/23	0	0.00	4	41.14	41.60	-4	8,997	-0.04%
2021/06/21	33	39.77	2	39.55	39.50	31	10,778	0.29%
2021/06/18	7	40.59	0	0.00	40.50	7	10,830	0.06%
2021/06/17	2	40.10	0	0.00	40.20	2	10,808	0.02%
2021/06/16	3	39.95	20	40.15	40.05	-17	10,903	-0.16%
2021/06/09	15	39.60	20	39.90	39.35	-5	11,374	-0.04%
2021/06/07	1	39.20	1	39.80	39.80	0	11,473	0.00%
2021/06/04	0	0.00	5	40.15	40.15	-5	11,526	-0.04%
2021/06/03	1	40.15	0	0.00	40.10	1	11,617	0.01%
2021/06/02	2	39.88	0	0.00	40.10	2	11,720	0.02%
2021/05/31	5	39.90	2	40.00	39.45	3	11,793	0.03%
2021/05/28	5	39.75	1	39.65	39.70	4	11,827	0.03%
2021/05/27	39	38.87	3	39.03	38.80	36	11,868	0.30%
2021/05/26	5	39.35	8	39.25	39.80	-3	11,895	-0.03%
2021/05/25	1	39.90	0	0.00	39.55	1	12,015	0.01%
2021/05/24	2	39.45	26	39.45	39.50	-24	12,265	-0.20%
2021/05/21	0	0.00	1	39.00	39.20	-1	12,377	-0.01%
2021/05/20	10	38.90	0	0.00	38.60	10	12,562	0.08%
2021/05/18	1	37.35	5	38.40	38.85	-4	12,797	-0.03%
2021/05/17	25	37.06	0	0.00	36.00	25	12,762	0.20%
2021/05/14	30	41.00	4	40.38	38.90	26	12,672	0.21%
2021/05/13	3	37.17	4	38.34	38.40	-1	12,556	-0.01%
2021/05/12	12	37.88	7	38.44	38.10	5	12,478	0.04%
2021/05/11	13	41.34	3	41.85	40.60	10	12,357	0.08%
2021/05/10	3	43.47	3	43.10	43.20	0	12,322	0.00%
2021/05/07	0	0.00	27	43.01	42.90	-27	12,358	-0.22%
2021/05/05	2	40.60	0	0.00	40.40	2	12,720	0.02%
2021/05/04	23	40.75	8.1	40.33	40.50	14.9	12,698	0.12%
2021/05/03	42	43.83	4	44.30	42.95	38	12,571	0.30%
2021/04/29	0	0.00	48	45.45	45.40	-48	12,565	-0.38%
2021/04/28	30	45.19	0	0.00	45.15	30	12,567	0.24%
2021/04/27	10	45.13	13	45.34	45.60	-3	12,645	-0.02%
2021/04/26	40	44.85	3	45.05	44.75	37	12,694	0.29%
2021/04/23	1	45.25	0	0.00	44.60	1	12,780	0.01%
2021/04/22	32	44.45	13	45.75	44.35	19	12,901	0.15%
2021/04/21	90	46.75	58	46.80	46.50	32	12,842	0.25%
2021/04/20	13	47.22	9	46.98	47.85	4	12,734	0.03%
2021/04/19	67	46.35	5	46.33	46.40	62	12,771	0.49%
2021/04/16	4	45.48	19	45.58	45.65	-15	12,810	-0.12%
2021/04/15	170	45.76	13	46.38	45.55	157	12,884	1.22%	大買/鉅額交易
2021/04/14	54	46.38	49	46.57	47.20	5	12,794	0.04%
2021/04/13	62.7	47.80	227	47.02	46.80	-164.3	13,010	-1.26%	大賣/鉅額交易
2021/04/12	25	45.94	42	46.73	46.30	-17	12,787	-0.13%
2021/04/09	1	44.95	20	44.80	44.70	-19	13,190	-0.14%
2021/04/08	4	43.83	0	0.00	44.05	4	13,439	0.03%
2021/04/07	11	44.02	0	0.00	43.95	11	13,403	0.08%
2021/04/06	1	44.05	0	0.00	44.00	1	13,536	0.01%
2021/04/01	0	0.00	6	44.40	44.45	-6	14,220	-0.04%
2021/03/31	1	44.05	13	44.11	44.05	-12	14,437	-0.08%
2021/03/30	1	43.40	0	0.00	43.35	1	14,258	0.01%
2021/03/29	12	43.03	2	43.20	43.45	10	14,224	0.07%
2021/03/26	176	44.12	25	43.37	43.25	151	14,084	1.07%	大買/鉅額交易
2021/03/25	46	46.07	29	45.94	45.10	17	13,578	0.13%
2021/03/24	30	46.17	28	44.99	46.65	2	12,788	0.02%
2021/03/23	3.1	42.69	0	0.00	42.45	3.1	11,679	0.03%
2021/03/18	2	43.40	1	42.80	42.80	1	11,438	0.01%
2021/03/17	12	43.42	2	43.40	43.30	10	11,313	0.09%
2021/03/16	0	0.00	1.1	42.60	42.75	-1.1	11,058	-0.01%
2021/03/15	1	42.45	0	0.00	42.25	1	10,985	0.01%
2021/03/12	0	0.00	4	42.60	42.50	-4	10,965	-0.04%
2021/03/11	5	42.65	0	0.00	42.40	5	10,998	0.05%
2021/03/10	3	43.05	0	0.00	42.35	3	10,968	0.03%
2021/03/09	10	41.90	0	0.00	42.85	10	10,911	0.09%
2021/03/08	1	42.00	1	42.00	42.10	0	10,839	0.00%
2021/03/04	5	41.50	3	41.50	41.60	2	10,714	0.02%
2021/03/02	1	41.30	3	42.25	41.20	-2	10,597	-0.02%
2021/02/26	14	41.85	0	0.00	41.65	14	10,553	0.13%
2021/02/25	4	42.61	0	0.00	42.60	4	10,566	0.04%
2021/02/24	14	42.05	27	41.47	41.40	-13	10,518	-0.12%
2021/02/23	3	43.75	1	42.55	43.55	2	10,325	0.02%
2021/02/19	3	42.70	0	0.00	43.70	3	10,159	0.03%
2021/02/17	27	40.55	0	0.00	40.90	27	10,053	0.27%
2021/02/05	0	0.00	33	40.10	40.00	-33	10,018	-0.33%
2021/02/04	0	0.00	1	40.35	40.35	-1	9,982	-0.01%
2021/02/02	0	0.00	8	41.03	41.15	-8	9,943	-0.08%
2021/01/29	0	0.00	1	41.20	40.90	-1	9,858	-0.01%
2021/01/28	0.1	41.75	45	41.35	41.35	-44.9	9,789	-0.46%
2021/01/27	12	41.88	2	42.40	43.20	10	9,589	0.10%
2021/01/26	7	41.21	0	0.00	41.10	7	9,261	0.08%
2021/01/25	1	42.30	2	42.43	41.95	-1	9,225	-0.01%
2021/01/22	0.1	41.60	5	41.10	43.20	-4.9	9,197	-0.05%
2021/01/21	6	41.85	1	41.60	40.95	5	9,061	0.06%
2021/01/20	10.1	42.11	2	42.43	41.45	8.1	8,987	0.09%
2021/01/19	2	43.48	0	0.00	43.05	2	8,845	0.02%
2021/01/18	10	43.06	2	44.20	43.55	8	8,730	0.09%
2021/01/15	27.1	43.06	0	0.00	42.75	27.1	8,578	0.32%
2021/01/14	41	44.75	1	44.10	44.30	40	8,366	0.48%
2021/01/13	2.1	45.12	1	44.65	44.45	1.1	8,162	0.01%
2021/01/12	10.1	45.15	5	44.90	43.95	5.1	8,071	0.06%
2021/01/11	4.1	47.09	1.6	46.58	46.80	2.5	7,913	0.03%
2021/01/08	31.1	47.16	1	46.65	46.55	30.1	7,853	0.38%
2021/01/07	40.1	48.48	2	49.28	48.00	38.1	7,662	0.50%
2021/01/06	84.9	49.30	58	48.79	49.00	26.9	7,415	0.36%
2021/01/05	50	49.36	35.3	49.31	48.85	14.7	6,700	0.22%
2021/01/04	42	49.98	50.7	49.35	50.90	-8.7	6,279	-0.14%
2020/12/31	23	44.92	20.1	46.29	46.90	3	5,551	0.05%
2020/12/30	1	42.20	8	42.24	42.85	-7	5,130	-0.14%
2020/12/29	15	42.47	7.7	42.78	42.20	7.3	5,130	0.14%
2020/12/28	40	43.80	22.5	44.14	43.50	17.5	4,966	0.35%
2020/12/25	23	39.32	2.1	41.00	41.05	20.9	4,236	0.49%
2020/12/24	0	0.00	10	37.38	37.35	-10	3,943	-0.25%
2020/12/23	2	37.65	2	36.80	37.20	0	3,965	0.00%
2020/12/22	5	37.00	2	37.10	37.00	3	3,990	0.08%
2020/12/21	0	0.00	4	37.20	37.25	-4	3,955	-0.10%
2020/12/18	0	0.00	2	36.75	37.55	-2	3,965	-0.05%
2020/12/16	0	0.00	57	36.99	37.50	-57	4,059	-1.40%
2020/12/11	1	36.60	2	37.25	36.80	-1	4,351	-0.02%
2020/12/08	0	0.00	5	37.75	37.65	-5	4,692	-0.11%
2020/12/07	11	37.79	4	38.03	37.65	7	4,911	0.14%
2020/12/02	0	0.00	5	38.67	38.55	-5	5,096	-0.10%
2020/12/01	3.6	38.80	3	39.00	38.80	0.6	5,203	0.01%
2020/11/30	10.3	38.80	23	39.12	39.00	-12.7	5,256	-0.24%
2020/11/27	25	38.90	10	39.35	39.35	15	5,360	0.28%
2020/11/26	0	0.00	42	39.19	39.20	-42	5,594	-0.75%
2020/11/24	0	0.00	4	39.30	38.75	-4	6,017	-0.07%
2020/11/23	17	40.03	8.1	40.45	40.10	8.9	6,060	0.15%
2020/11/20	8	39.96	7	40.05	40.05	1	6,286	0.02%
2020/11/19	2	39.28	0	0.00	38.90	2	6,314	0.03%
2020/11/18	60	39.36	0	0.00	39.00	60	6,319	0.95%
2020/11/17	57	37.96	3	38.07	38.10	54	6,289	0.86%
2020/11/16	12	36.94	0	0.00	37.70	12	6,399	0.19%
2020/11/13	5	36.40	0	0.00	36.25	5	6,375	0.08%
2020/11/11	3	36.00	1	35.95	35.90	2	6,804	0.03%
2020/11/10	5	35.23	0	0.00	35.05	5	6,818	0.07%
2020/11/06	0	0.00	5	34.00	34.00	-5	7,052	-0.07%
2020/11/04	10	35.05	0	0.00	35.15	10	7,647	0.13%
2020/10/30	1	35.50	4	36.64	35.60	-3	7,864	-0.04%
2020/10/29	0.2	37.55	5	37.40	37.55	-4.8	7,849	-0.06%
2020/10/28	0	0.00	5	38.20	38.30	-5	7,917	-0.06%
2020/10/20	0	0.00	0.3	38.15	38.30	-0.3	8,430	0.00%
2020/10/19	18	38.58	1.2	38.17	38.00	16.8	8,490	0.20%
2020/10/06	0	0.00	2	23.50	23.95	-2	8,403	-0.02%
2020/10/05	45	22.82	0	0.00	22.85	45	8,393	0.54%
2020/09/30	0	0.00	2	23.05	22.95	-2	8,477	-0.02%
2020/09/23	1	23.00	1	23.10	22.80	0	8,866	0.00%
2020/09/22	21	23.41	0	0.00	23.40	21	8,809	0.24%
2020/09/21	1	24.20	0	0.00	24.30	1	8,759	0.01%
2020/09/18	1	24.30	0	0.00	24.30	1	8,856	0.01%
2020/09/17	20	23.90	0	0.00	23.75	20	8,918	0.22%
2020/09/08	31	24.64	1	25.05	24.25	30	9,286	0.32%
2020/09/07	0	0.00	10	25.70	25.20	-10	9,275	-0.11%
2020/09/04	27	25.52	38	25.68	25.45	-11	9,415	-0.12%
2020/09/03	16	25.53	0	0.00	25.30	16	9,458	0.17%
2020/09/02	0	0.00	28.1	25.70	25.70	-28.1	9,787	-0.29%
2020/09/01	2	25.90	27	25.71	25.90	-25	10,242	-0.24%
2020/08/31	0	0.00	1	25.40	25.30	-1	10,258	-0.01%
2020/08/27	1	24.80	15	24.80	24.75	-14	10,730	-0.13%
2020/08/26	0	0.00	21	24.66	25.10	-21	10,706	-0.20%
2020/08/25	5	24.50	0	0.00	24.40	5	10,706	0.05%
2020/08/24	4	24.79	0	0.00	24.85	4	10,717	0.04%
2020/08/21	0	0.00	3	24.83	25.10	-3	10,745	-0.03%
2020/08/20	39	23.75	0	0.00	23.30	39	10,541	0.37%
2020/08/19	1	24.85	5	24.85	24.75	-4	10,319	-0.04%
2020/08/18	5	25.10	3	25.12	25.35	2	10,271	0.02%
2020/08/17	2	25.00	18	24.75	25.15	-16	10,263	-0.16%
2020/08/14	0	0.00	1	23.85	23.85	-1	10,253	-0.01%
2020/08/13	19	24.42	0	0.00	24.40	19	10,722	0.18%
2020/08/11	5	24.30	0	0.00	24.55	5	11,315	0.04%
2020/08/07	1	24.70	3	24.23	24.00	-2	11,141	-0.02%
2020/08/04	0	0.00	50	23.65	23.50	-50	10,813	-0.46%
2020/08/03	1	23.20	20	23.40	23.45	-19	10,766	-0.18%
2020/07/31	0	0.00	50	23.15	23.70	-50	10,628	-0.47%
2020/07/15	1	21.75	0	0.00	21.65	1	10,074	0.01%
2020/07/08	40	21.58	0	0.00	21.40	40	10,172	0.39%
2020/07/03	0	0.00	3	21.45	21.20	-3	11,003	-0.03%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/06/29	20	21.10	2	21.40	21.15	18	12,611	0.14%
2020/06/24	20	21.80	2	22.20	21.90	18	12,541	0.14%
2020/06/23	40	22.08	0	0.00	22.15	40	12,518	0.32%
2020/06/22	0	0.00	7	22.48	22.55	-7	12,531	-0.06%
2020/06/19	1	22.80	11	22.83	22.50	-10	12,547	-0.08%
2020/06/18	0	0.00	2	22.90	22.50	-2	12,504	-0.02%
2020/06/17	10	22.70	0	0.00	22.90	10	12,471	0.08%
2020/06/16	0	0.00	1	22.60	22.80	-1	12,489	-0.01%
2020/06/15	0	0.00	10	22.40	22.10	-10	12,420	-0.08%
2020/06/12	11	22.20	5	22.15	22.25	6	12,415	0.05%
2020/06/11	1	23.60	0	0.00	22.70	1	12,296	0.01%
2020/06/10	0	0.00	9	23.64	23.85	-9	12,240	-0.07%
2020/06/09	1	23.20	3	23.68	23.85	-2	12,160	-0.02%
2020/06/08	13	23.25	15.1	23.36	23.20	-2.1	11,764	-0.02%
2020/06/05	1	22.60	7	22.34	22.30	-6	11,237	-0.05%
2020/06/04	5	22.30	2	22.35	22.35	3	11,126	0.03%
2020/06/03	20	20.25	0	0.00	20.35	20	10,578	0.19%
2020/06/02	1	20.30	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	4.2	20.22	20.30	-4.2	10,650	-0.04%
2020/05/28	0	0.00	2	20.28	19.80	-2	10,651	-0.02%
2020/05/26	60	20.00	0	0.00	19.90	60	10,745	0.56%
2020/05/22	6	20.20	0	0.00	20.05	6	10,719	0.06%
2020/05/21	5	20.60	72.1	20.55	20.60	-67.1	10,663	-0.63%
2020/05/20	9	20.06	9	19.88	20.35	0	10,541	0.00%
2020/05/19	13	19.07	21	19.19	19.70	-8	10,116	-0.08%
2020/05/18	10	17.25	32	17.90	17.95	-22	9,692	-0.23%
2020/05/15	0	0.00	1	16.95	16.90	-1	9,511	-0.01%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	3	16.97	16.95	-3	9,527	-0.03%
2020/05/12	1	16.70	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	5	16.71	16.90	-5	9,800	-0.05%
2020/05/08	0	0.00	1	16.35	16.35	-1	10,006	-0.01%
2020/05/06	18	16.50	0	0.00	16.40	18	10,143	0.18%
2020/05/05	2	16.78	18	16.75	16.65	-16	10,113	-0.16%
2020/05/04	3	16.75	0	0.00	16.70	3	10,085	0.03%
2020/04/29	1	17.60	0	0.00	17.55	1	9,996	0.01%
2020/04/28	2	17.05	2	16.90	16.90	0	9,978	0.00%
2020/04/27	1	16.85	3	16.95	17.10	-2	9,904	-0.02%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	0	0.00	21	16.83	17.00	-21	9,776	-0.21%
2020/04/22	51	16.47	40	16.66	16.55	11	9,690	0.11%
2020/04/21	3	16.78	0	0.00	16.75	3	9,616	0.03%
2020/04/16	0	0.00	3	18.05	18.20	-3	9,317	-0.03%
2020/04/15	4	18.46	3	18.57	18.35	1	9,244	0.01%
2020/04/14	2	18.55	2	18.35	18.45	0	9,153	0.00%
2020/04/13	1	18.45	1	18.80	18.70	0	9,024	0.00%
2020/04/10	16	18.86	4	18.85	18.75	12	8,882	0.14%
2020/04/09	5	18.76	7	18.86	18.50	-2	8,637	-0.02%
2020/04/08	49	17.04	73.2	17.75	18.15	-24.2	7,968	-0.30%
2020/04/07	0	0.00	2	16.23	16.50	-2	7,539	-0.03%
2020/04/06	82	15.32	22.1	15.00	15.55	59.9	7,210	0.83%
2020/04/01	25	14.75	1	14.90	14.85	24	6,853	0.35%
2020/03/31	38	14.78	15	14.73	14.70	23	6,443	0.36%
2020/03/26	2	16.70	1	16.50	16.65	1	5,713	0.02%
2020/03/25	1	15.60	0	0.00	15.50	1	5,625	0.02%
2020/03/20	1	15.15	0	0.00	15.15	1	5,562	0.02%
2020/03/19	0	0.00	11	15.80	14.50	-11	5,495	-0.20%
2020/03/13	5	17.17	0	0.00	17.60	5	5,173	0.10%
2020/03/12	2	18.95	0.5	18.60	18.60	1.5	5,023	0.03%
2020/03/11	2	19.90	0	0.00	19.65	2	4,910	0.04%
2020/03/10	0	0.00	4	20.10	20.35	-4	4,867	-0.08%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/03	0	0.00	3	20.65	20.85	-3	4,407	-0.07%
2020/03/02	1	20.00	10	20.30	20.30	-9	4,305	-0.21%
2020/02/27	4	21.05	0	0.00	20.40	4	4,172	0.10%
2020/02/26	0	0.00	4	21.53	21.55	-4	4,034	-0.10%
2020/02/25	1	20.65	0	0.00	20.80	1	3,835	0.03%
2020/02/24	1	20.80	0	0.00	20.95	1	3,775	0.03%
2020/02/19	1	20.85	0	0.00	20.90	1	3,444	0.03%
2020/02/18	0	0.00	10	20.05	20.15	-10	3,365	-0.30%
2020/02/17	0	0.00	11	20.00	20.05	-11	3,311	-0.33%
2020/02/12	10.2	19.75	2	19.75	20.05	8.2	3,161	0.26%
2020/02/11	12	19.73	0	0.00	19.65	12	3,040	0.39%
2020/02/10	0	0.00	11	19.16	19.90	-11	2,847	-0.39%
2020/02/07	12	19.14	0	0.00	19.25	12	2,539	0.47%
2020/02/06	1	18.45	0	0.00	18.75	1	2,407	0.04%
2020/02/03	0	0.00	11	17.15	17.15	-11	2,303	-0.48%
2020/01/31	0	0.00	10	18.05	17.90	-10	2,244	-0.45%
2020/01/30	1	18.45	0	0.00	17.95	1	2,238	0.04%
2020/01/10	0	0.00	50	19.05	19.00	-50	2,303	-2.17%
2020/01/09	0	0.00	2	18.80	18.95	-2	2,306	-0.09%
2020/01/08	2	18.65	0	0.00	18.70	2	2,348	0.09%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2019/12/30	1	19.35	20	19.40	19.50	-19	2,418	-0.79%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	1	19.50	0	0.00	19.50	1	2,460	0.04%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/20	1	19.45	0	0.00	19.40	1	2,563	0.04%
2019/12/19	0	0.00	12	19.50	19.45	-12	2,550	-0.47%
2019/12/17	17	19.70	1	19.70	19.75	16	2,559	0.63%
2019/12/05	2	18.90	0	0.00	18.80	2	3,019	0.07%
2019/12/04	0	0.00	1	18.95	18.95	-1	3,010	-0.03%
2019/11/28	1	19.05	1	18.90	19.15	0	3,038	0.00%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/19	5	18.95	0	0.00	19.00	5	3,135	0.16%
2019/11/18	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2019/11/15	13	18.55	0	0.00	18.70	13	3,276	0.40%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/11	7	19.46	6	19.20	19.20	1	3,510	0.03%
2019/11/07	10	19.80	0	0.00	19.60	10	3,789	0.26%
2019/11/05	0	0.00	21	19.64	19.70	-21	3,820	-0.55%
2019/10/21	0	0.00	1	19.80	19.85	-1	5,024	-0.02%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	1	19.40	0	0.00	19.35	1	5,561	0.02%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/27	0	0.00	2	19.70	19.65	-2	5,854	-0.03%
2019/09/24	20	20.35	0	0.00	20.25	20	6,196	0.32%
2019/09/23	0	0.00	1	20.25	20.30	-1	6,249	-0.02%
2019/09/20	0	0.00	20	20.45	20.35	-20	6,345	-0.32%
2019/09/17	20	20.65	20	20.20	20.10	0	6,676	0.00%
2019/09/09	1	21.40	0	0.00	21.35	1	6,974	0.01%
2019/09/06	2	20.85	0	0.00	20.85	2	6,919	0.03%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/08/27	0	0.00	2	20.90	20.60	-2	8,269	-0.02%
2019/08/23	15	20.95	0	0.00	20.95	15	8,667	0.17%
2019/08/20	5	20.77	3	20.65	20.60	2	10,331	0.02%
2019/08/16	2	21.30	0	0.00	21.30	2	10,429	0.02%
2019/08/13	0	0.00	2	22.80	22.25	-2	10,900	-0.02%
2019/08/12	0	0.00	2	23.10	23.15	-2	11,551	-0.02%
2019/08/02	0	0.00	12	23.03	23.05	-12	11,956	-0.10%
2019/07/23	3	22.55	5	22.85	22.55	-2	10,920	-0.02%
2019/07/22	0	0.00	5	23.30	23.20	-5	10,850	-0.05%
2019/07/19	0	0.00	5	23.80	23.35	-5	10,746	-0.05%
2019/07/16	1	23.50	5	23.85	23.45	-4	10,642	-0.04%
2019/07/15	22	23.95	0	0.00	23.90	22	10,573	0.21%
2019/07/12	0	0.00	5	23.15	23.15	-5	10,479	-0.05%
2019/07/11	20	23.85	1	23.95	23.95	19	10,325	0.18%
2019/07/10	2	23.90	0	0.00	23.85	2	10,321	0.02%
2019/07/08	30	23.50	0	0.00	23.60	30	10,552	0.28%
2019/07/05	0	0.00	2	23.80	23.60	-2	10,474	-0.02%
2019/07/01	0	0.00	7	23.34	23.25	-7	10,231	-0.07%
2019/06/27	0	0.00	2	22.90	22.80	-2	10,070	-0.02%
2019/06/26	0	0.00	6	22.90	22.95	-6	10,027	-0.06%
2019/06/25	0	0.00	6	22.63	22.60	-6	10,079	-0.06%
2019/06/24	1	22.00	0	0.00	22.10	1	9,829	0.01%
2019/06/21	0	0.00	1	22.25	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	1	22.20	22.15	-1	9,569	-0.01%
2019/06/19	1	21.55	0	0.00	21.80	1	9,332	0.01%
2019/06/18	0	0.00	10	21.45	21.50	-10	9,249	-0.11%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/13	4	21.73	0	0.00	21.60	4	9,022	0.04%
2019/06/12	2	22.23	1	22.25	22.00	1	8,821	0.01%
2019/06/11	4	22.54	0	0.00	22.60	4	8,623	0.05%
2019/06/10	13	22.68	4	22.59	22.50	9	8,484	0.11%
2019/06/06	3	22.77	21	22.71	22.55	-18	8,361	-0.22%
2019/06/05	0	0.00	1	23.40	23.20	-1	8,178	-0.01%
2019/06/04	14	23.13	0	0.00	23.10	14	7,985	0.18%
2019/06/03	4	23.51	1	24.00	23.25	3	7,805	0.04%
2019/05/31	15	24.09	0	0.00	23.85	15	7,586	0.20%
2019/05/30	15	24.02	14	24.19	23.85	1	7,354	0.01%
2019/05/29	63	24.61	49	24.53	24.00	14	7,142	0.20%
2019/05/28	20	24.10	16	23.72	23.55	4	6,501	0.06%
2019/05/27	3	23.85	3.1	23.56	23.95	-0.1	6,045	0.00%
2019/05/24	20	21.91	20	21.69	21.80	0	5,396	0.00%
2019/05/23	12	22.18	0	0.00	21.80	12	5,322	0.23%
2019/05/22	5	22.48	24	22.50	22.55	-19	5,186	-0.37%
2019/05/21	0	0.00	16	22.15	22.25	-16	4,989	-0.32%
2019/05/20	17	22.47	1	22.60	22.50	16	4,829	0.33%
2019/05/17	14	22.14	38	21.54	22.15	-24	4,370	-0.55%
2019/05/16	16	20.73	20	20.95	20.50	-4	3,649	-0.11%
2019/05/15	40	20.20	0	0.00	20.30	40	3,246	1.23%
2019/05/14	0	0.00	16	20.09	20.20	-16	3,131	-0.51%
2019/05/10	1	19.15	0	0.00	19.15	1	2,856	0.04%
2019/05/07	1	19.20	0	0.00	19.25	1	2,857	0.03%
2019/05/06	1	19.35	0	0.00	19.25	1	2,864	0.03%
2019/04/30	7	19.50	5	19.65	19.50	2	2,831	0.07%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/26	2	19.50	0	0.00	19.50	2	2,796	0.07%
2019/04/25	2	19.75	0	0.00	19.70	2	2,782	0.07%
2019/04/24	2	19.93	0	0.00	19.95	2	2,776	0.07%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/18	0	0.00	6	19.68	19.80	-6	2,787	-0.22%
2019/04/16	5	19.55	2	19.25	19.20	3	2,716	0.11%
2019/04/15	16	19.64	0	0.00	19.30	16	2,627	0.61%
2019/04/09	65	20.52	0	0.00	20.60	65	2,251	2.89%
2019/04/08	5	19.95	1	19.95	20.25	4	2,147	0.19%
2019/03/29	0	0.00	6	19.65	19.45	-6	2,083	-0.29%
2019/03/28	0	0.00	10	20.00	19.90	-10	2,029	-0.49%
2019/03/25	0	0.00	20	18.85	18.80	-20	1,977	-1.01%
2019/03/21	0	0.00	2	18.90	18.90	-2	2,136	-0.09%
2019/03/15	0	0.00	3	18.90	18.90	-3	2,343	-0.13%
2019/03/13	30	19.05	14	19.05	19.05	16	2,696	0.59%
2019/03/04	3	19.00	0	0.00	18.95	3	4,115	0.07%
2019/02/22	1	19.00	1	18.75	18.95	0	4,106	0.00%
2019/02/21	0	0.00	2	18.70	18.70	-2	4,074	-0.05%
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/02/12	0	0.00	9	18.50	18.50	-9	4,021	-0.22%
2019/01/30	0	0.00	6	18.55	18.35	-6	4,044	-0.15%
2019/01/29	3	18.40	0	0.00	18.50	3	4,053	0.07%
2019/01/28	0	0.00	10	18.25	18.55	-10	4,040	-0.25%
2019/01/22	3	18.27	0	0.00	18.20	3	4,039	0.07%
2019/01/15	0	0.00	2	17.95	18.10	-2	4,168	-0.05%
2019/01/14	2	17.75	0	0.00	17.85	2	4,161	0.05%
2019/01/09	0	0.00	2	18.05	17.90	-2	4,206	-0.05%
2019/01/07	2	17.75	0	0.00	17.90	2	4,242	0.05%
2019/01/02	3	17.95	10	18.20	17.95	-7	4,399	-0.16%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/24	1	18.60	18	18.58	18.55	-17	4,446	-0.38%
2018/12/21	0	0.00	2	19.30	19.25	-2	4,489	-0.04%
2018/12/20	3	19.30	0	0.00	19.35	3	4,486	0.07%
2018/12/19	6	19.55	1	19.50	19.45	5	4,479	0.11%
2018/12/18	1	19.50	0	0.00	19.35	1	4,449	0.02%
2018/12/17	2	20.70	10	20.60	20.60	-8	4,288	-0.19%
2018/12/14	0	0.00	6	20.25	20.55	-6	4,241	-0.14%
2018/12/12	20	19.90	2	19.90	20.10	18	4,143	0.43%
2018/12/11	10	20.10	2	20.00	19.80	8	4,108	0.19%
2018/12/10	5	20.20	0	0.00	20.10	5	4,107	0.12%
2018/12/07	5	20.10	0	0.00	20.05	5	4,060	0.12%
2018/12/06	42	20.49	28	20.05	20.05	14	3,944	0.35%
2018/12/05	20	20.27	18	20.86	21.00	2	3,702	0.05%
2018/12/04	5	19.10	2	19.40	20.00	3	2,803	0.11%
2018/12/03	0	0.00	10	18.20	18.20	-10	2,479	-0.40%
2018/11/28	0	0.00	1	18.00	18.15	-1	2,337	-0.04%
2018/11/26	1	17.90	5	18.00	18.00	-4	2,363	-0.17%
2018/11/22	0	0.00	31	18.00	17.95	-31	2,401	-1.29%
2018/11/15	0	0.00	5	18.20	18.20	-5	2,392	-0.21%
2018/11/14	0	0.00	4	18.04	18.20	-4	2,398	-0.17%
2018/11/13	0	0.00	3	17.80	17.90	-3	2,407	-0.12%
2018/11/09	0	0.00	5	18.15	18.10	-5	2,473	-0.20%
2018/11/08	1	18.10	0	0.00	18.25	1	2,505	0.04%
2018/11/05	0	0.00	1	17.95	17.95	-1	2,551	-0.04%
2018/11/02	4	18.01	0	0.00	18.00	4	2,561	0.16%
2018/10/26	2	18.10	8	17.61	17.70	-6	2,615	-0.23%
2018/10/25	2	17.95	0	0.00	17.95	2	2,650	0.08%
2018/10/23	3	18.65	0	0.00	18.60	3	2,618	0.11%
2018/10/19	3	18.65	0	0.00	18.55	3	2,641	0.11%
2018/10/18	2	19.10	0	0.00	19.05	2	2,629	0.08%
2018/10/16	3	19.12	2	19.20	19.10	1	2,604	0.04%
2018/10/15	11	19.52	0	0.00	19.50	11	2,559	0.43%
2018/10/11	0.2	19.85	2	19.80	19.65	-1.8	2,494	-0.07%
2018/10/05	5	21.05	10	21.00	20.75	-5	2,396	-0.21%
2018/10/04	5	21.30	0	0.00	21.25	5	2,368	0.21%
2018/10/02	7	21.70	11	21.55	21.55	-4	2,354	-0.17%
2018/10/01	3	21.65	4	21.65	21.60	-1	2,336	-0.04%
2018/09/28	2	21.85	5	21.50	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	10	21.15	21.20	-10	2,245	-0.45%
2018/09/19	0	0.00	5	21.15	21.15	-5	2,463	-0.20%
2018/09/17	0	0.00	1	20.95	21.05	-1	2,472	-0.04%
2018/09/14	5	21.05	0	0.00	21.00	5	2,490	0.20%
2018/09/07	2	20.55	0	0.00	20.30	2	2,917	0.07%
2018/09/05	14	20.94	0	0.00	20.85	14	2,932	0.48%
2018/09/03	3	21.10	1	21.25	21.20	2	3,020	0.07%
2018/08/31	3	21.25	6	21.20	21.05	-3	3,042	-0.10%
2018/08/30	15	21.10	5	21.00	21.05	10	3,052	0.33%
2018/08/29	5	21.10	0	0.00	21.05	5	3,092	0.16%
2018/08/22	5	20.50	0	0.00	20.45	5	3,234	0.15%
2018/08/21	10	20.30	0	0.00	20.35	10	3,258	0.31%
2018/08/20	10	20.30	0	0.00	20.30	10	3,283	0.30%
2018/08/15	0	0.00	1	20.60	20.55	-1	3,319	-0.03%
2018/08/13	13	20.78	5	21.10	20.70	8	3,393	0.24%
2018/08/09	5	21.05	0	0.00	21.00	5	3,584	0.14%
2018/08/08	0	0.00	10	21.05	21.00	-10	3,629	-0.28%
2018/08/06	31	21.10	0	0.00	21.05	31	3,922	0.79%
2018/08/03	15	21.15	0	0.00	21.15	15	3,920	0.38%
2018/08/02	0	0.00	5	21.55	21.20	-5	3,905	-0.13%
2018/08/01	11	21.40	1	21.40	21.40	10	3,874	0.26%
2018/07/30	2	21.10	1	21.15	21.10	1	3,785	0.03%
2018/07/26	15	21.10	10	21.10	21.10	5	3,773	0.13%
2018/07/20	10	20.85	0	0.00	20.90	10	3,724	0.27%
2018/07/18	0.1	20.80	5	20.75	20.80	-4.9	3,732	-0.13%
2018/07/17	10	21.10	0	0.00	21.25	10	3,705	0.27%
2018/07/13	4	21.05	0	0.00	21.10	4	3,664	0.11%
2018/07/12	6	21.05	0	0.00	21.00	6	3,670	0.16%
2018/07/05	15	20.85	0	0.00	20.85	15	3,629	0.41%
2018/07/04	6	20.89	15	20.80	20.85	-9	3,666	-0.25%
2018/07/03	10	20.90	0	0.00	20.80	10	3,682	0.27%
2018/07/02	10	21.25	2	21.20	21.20	8	3,655	0.22%
2018/06/29	22	21.39	0	0.00	21.10	22	3,658	0.60%
2018/06/28	1	21.50	0	0.00	21.45	1	3,551	0.03%
2018/06/27	0	0.00	1	21.80	21.65	-1	3,458	-0.03%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/25	1	21.80	11	21.83	21.75	-10	3,444	-0.29%
2018/06/22	3	21.67	0	0.00	22.15	3	3,429	0.09%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/19	3	22.25	0	0.00	22.05	3	3,155	0.10%
2018/06/15	0	0.00	1	22.40	22.35	-1	3,063	-0.03%
2018/06/12	2	22.80	0	0.00	22.80	2	3,019	0.07%
2018/06/08	2	23.30	3	23.25	23.10	-1	2,938	-0.03%
2018/06/07	1	23.15	0	0.00	23.20	1	2,950	0.03%
2018/06/06	4	23.23	0	0.00	23.20	4	2,942	0.14%
2018/06/01	1	23.30	0	0.00	23.30	1	2,852	0.04%
2018/05/31	1	23.25	0	0.00	23.70	1	2,870	0.03%
2018/05/30	3	23.30	10	23.20	23.15	-7	2,890	-0.24%
2018/05/25	4	23.49	5	23.50	23.45	-1	2,885	-0.03%
2018/05/24	0	0.00	1	23.55	23.55	-1	2,911	-0.03%
2018/05/23	5	23.70	5	23.75	23.75	0	2,847	0.00%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	2	24.30	0	0.00	24.20	2	2,789	0.07%
2018/05/18	0	0.00	5.2	24.29	24.15	-5.2	2,730	-0.19%
2018/05/17	1	24.25	0	0.00	24.05	1	2,626	0.04%
2018/05/16	0	0.00	10	23.98	23.80	-10	2,492	-0.40%
2018/05/15	10	23.95	0	0.00	24.00	10	2,474	0.40%
2018/05/14	3	23.30	2	24.10	23.95	1	2,493	0.04%
2018/05/08	15	22.30	0	0.00	22.35	15	2,260	0.66%
2018/05/07	0	0.00	10	22.40	22.35	-10	2,271	-0.44%
2018/05/04	3	22.40	0	0.00	22.35	3	2,276	0.13%
2018/05/02	0	0.00	5	22.77	22.80	-5	2,300	-0.22%
2018/04/30	0	0.00	3	22.50	22.65	-3	2,311	-0.13%
2018/04/19	5	22.25	0	0.00	22.40	5	2,548	0.20%
2018/04/17	0	0.00	7	22.25	22.25	-7	2,569	-0.27%
2018/04/03	5	22.45	0	0.00	22.50	5	2,728	0.18%
2018/03/31	1	22.60	1	22.60	22.60	0	2,899	0.00%
2018/03/30	3	22.60	0	0.00	22.60	3	2,906	0.10%
2018/03/28	1	22.65	0	0.00	22.60	1	2,892	0.03%
2018/03/26	0	0.00	8	22.70	22.75	-8	2,893	-0.28%
2018/03/21	4	23.25	0	0.00	23.20	4	2,937	0.14%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/19	5	23.30	0	0.00	23.35	5	3,107	0.16%
2018/03/15	5	23.35	0	0.00	23.40	5	3,160	0.16%
2018/03/13	0	0.00	6	23.65	23.60	-6	3,206	-0.19%
2018/03/12	0	0.00	0.2	23.35	23.45	-0.2	3,217	-0.01%
2018/03/09	0	0.00	3	23.25	23.20	-3	3,280	-0.09%
2018/03/08	10.1	23.40	0	0.00	23.25	10.1	3,391	0.30%
2018/03/07	0.1	23.20	0	0.00	23.20	0.1	3,493	0.00%
2018/03/06	0	0.00	2	23.55	23.30	-2	3,597	-0.06%
2018/03/05	0.1	23.30	3	23.50	23.25	-2.9	4,854	-0.06%
2018/03/02	4	23.09	0	0.00	23.05	4	4,897	0.08%
2018/02/27	5	23.25	4	23.28	23.35	1	5,029	0.02%
2018/02/26	22	22.99	22	23.16	23.35	0	5,011	0.00%
2018/02/23	0	0.00	10	22.72	22.80	-10	4,984	-0.20%
2018/02/21	21	22.32	30	22.33	22.35	-9	5,061	-0.18%
2018/02/07	0	0.00	1	22.55	22.45	-1	5,162	-0.02%
2018/02/06	1	22.15	0	0.00	22.30	1	5,193	0.02%
2018/02/05	7	23.12	0	0.00	23.20	7	5,110	0.14%
2018/02/02	6	23.45	0	0.00	23.45	6	5,110	0.12%
2018/02/01	0	0.00	5	23.75	23.60	-5	5,125	-0.10%
2018/01/31	2	23.40	0	0.00	23.75	2	5,145	0.04%
2018/01/30	3	23.55	0	0.00	23.50	3	5,152	0.06%
2018/01/29	5	23.80	0	0.00	23.85	5	5,137	0.10%
2018/01/25	0	0.00	2	23.75	23.75	-2	5,134	-0.04%
2018/01/24	0	0.00	1	23.85	23.85	-1	5,115	-0.02%
2018/01/23	1	23.95	1	24.30	23.90	0	5,106	0.00%
2018/01/19	0.1	23.55	6	23.75	23.55	-5.9	5,022	-0.12%
2018/01/18	1	23.75	0	0.00	23.70	1	5,000	0.02%
2018/01/16	4	23.48	1	23.45	23.45	3	4,939	0.06%
2018/01/15	0	0.00	15	23.40	23.35	-15	4,935	-0.30%
2018/01/12	2	23.30	10	23.30	23.30	-8	5,005	-0.16%
2018/01/11	4	23.33	2	23.20	23.25	2	5,002	0.04%
2018/01/10	3	23.45	0	0.00	23.55	3	4,986	0.06%
2018/01/09	1	23.60	0	0.00	23.60	1	4,994	0.02%
2018/01/08	4	23.71	0	0.00	23.65	4	4,977	0.08%
2018/01/05	3	23.60	0	0.00	23.50	3	4,942	0.06%
2018/01/03	5	23.70	0	0.00	23.65	5	4,899	0.10%
2018/01/02	2	23.90	0	0.00	23.95	2	4,859	0.04%