裕隆 (2201)-兆豐-竹北券商分點個股進出

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
+0.57%
成交量
5,129張
產業
上市汽車類股
734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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	0	71.04	9	70.90	70.50	-9	5,926	-0.15%
2024/05/30	1	70.90	2	70.50	70.10	-1	5,896	-0.02%
2024/05/29	5	71.60	7	71.74	71.50	-2	5,871	-0.03%
2024/05/28	0	0.00	8	71.15	71.40	-8	5,829	-0.14%
2024/05/27	9	72.29	5	72.08	71.70	4	5,833	0.07%
2024/05/24	0.3	70.00	7	70.11	70.90	-6.7	5,813	-0.12%
2024/05/23	5	71.10	0	0.00	70.50	5	5,814	0.09%
2024/05/22	0	0.00	5	70.70	70.90	-5	5,831	-0.09%
2024/05/21	1	70.90	0	0.00	70.50	1	5,838	0.02%
2024/05/17	0	71.30	1	71.00	71.00	-1	5,858	-0.02%
2024/05/16	0	0.00	13	71.46	71.80	-13	5,938	-0.22%
2024/05/15	0	0.00	6	71.70	71.40	-6	5,893	-0.10%
2024/05/14	2	72.15	1	72.70	71.60	1	5,851	0.02%
2024/05/13	0	0.00	11.1	72.71	72.50	-11.1	5,807	-0.19%
2024/05/10	0.1	73.30	17	71.59	73.10	-16.9	5,750	-0.29%
2024/05/09	11	75.33	4	75.60	75.00	7	5,542	0.13%
2024/05/08	23	74.70	15.7	75.29	76.30	7.3	5,340	0.14%
2024/05/07	0	0.00	20	72.40	73.80	-20	5,104	-0.39%
2024/05/06	26	73.89	2.2	74.27	73.60	23.8	4,986	0.48%
2024/05/03	1	71.67	7.5	72.87	73.70	-6.4	4,803	-0.13%
2024/04/29	1	69.30	1	69.10	69.30	0	4,426	0.00%
2024/04/24	0	0.00	2	68.00	68.00	-2	4,375	-0.05%
2024/04/23	2	67.60	0	0.00	67.50	2	4,493	0.04%
2024/04/15	0	0.00	3	69.30	69.30	-3	4,331	-0.07%
2024/04/12	0	0.00	10	69.30	69.00	-10	4,315	-0.23%
2024/04/09	8	70.15	8	69.30	69.10	0	4,375	0.00%
2024/04/08	0	0.00	1	68.40	70.00	-1	4,361	-0.02%
2024/04/03	7	66.61	3	66.70	66.70	4	4,271	0.09%
2024/04/02	2	67.85	1	67.80	67.80	1	4,291	0.02%
2024/04/01	0	68.60	0	0.00	68.30	0	4,275	0.00%
2024/03/27	0	0.00	2	67.40	67.30	-2	4,480	-0.04%
2024/03/26	1	67.30	0	0.00	67.10	1	4,634	0.02%
2024/03/25	2	68.25	4	68.40	68.10	-2	4,637	-0.04%
2024/03/22	3	68.10	0	0.00	68.30	3	4,690	0.06%
2024/03/21	0	0.00	6	67.90	67.80	-6	4,792	-0.13%
2024/03/20	3.1	67.64	11	68.26	67.70	-8	4,949	-0.16%
2024/03/19	0	0.00	11	68.62	68.30	-11	4,983	-0.22%
2024/03/15	3	69.30	0	0.00	68.50	3	5,158	0.06%
2024/03/14	0	0.00	0.1	70.10	69.80	-0.1	5,161	0.00%
2024/03/13	9	70.76	6.1	70.01	69.70	2.9	5,145	0.06%
2024/03/12	1	71.90	2.1	71.66	71.90	-1.1	5,096	-0.02%
2024/03/11	1	66.30	0.1	67.80	67.60	0.9	4,959	0.02%
2024/03/08	15.5	67.82	2.3	67.70	67.10	13.2	4,948	0.27%
2024/03/07	9	69.16	0	0.00	68.90	9	4,864	0.18%
2024/03/06	0	0.00	3.1	70.54	70.10	-3.1	4,820	-0.06%
2024/03/05	0.1	70.60	0	0.00	70.40	0.1	4,945	0.00%
2024/03/04	0.1	70.50	2	70.50	70.80	-2	4,943	-0.04%
2024/03/01	10	70.70	0	0.00	70.70	10	4,936	0.20%
2024/02/29	5	68.96	0	0.00	70.70	5	4,946	0.10%
2024/02/27	1	69.55	1	69.70	69.40	0	4,902	0.00%
2024/02/23	2	71.20	4.1	71.40	71.20	-2.1	4,978	-0.04%
2024/02/22	2	70.85	0	0.00	70.90	2	5,036	0.04%
2024/02/21	1	71.00	0.1	71.30	70.80	0.9	5,195	0.02%
2024/02/20	1	71.20	0.2	71.50	70.90	0.8	5,293	0.02%
2024/02/19	1	71.70	0.2	71.80	72.20	0.8	5,303	0.02%
2024/02/16	0	0.00	0.2	70.00	69.90	-0.2	5,334	0.00%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/02/02	0.1	69.50	15	69.22	69.10	-14.9	5,451	-0.27%
2024/02/01	5	70.40	0.1	70.40	70.70	4.9	5,480	0.09%
2024/01/31	0	0.00	9	69.20	69.50	-9	5,501	-0.16%
2024/01/30	0	0.00	7.1	69.81	69.60	-7.1	5,522	-0.13%
2024/01/26	0	0.00	0.1	70.00	69.80	-0.1	5,599	0.00%
2024/01/25	0	0.00	2	69.70	69.70	-2	5,675	-0.04%
2024/01/24	10	70.95	0	0.00	70.80	10	5,723	0.18%
2024/01/22	1	69.00	0	0.00	68.60	1	5,904	0.02%
2024/01/19	0.1	68.50	0	0.00	69.10	0.1	6,009	0.00%
2024/01/18	0	68.20	15.1	68.40	68.50	-15.1	6,091	-0.25%
2024/01/17	2.7	68.45	8	68.39	67.70	-5.3	6,163	-0.09%
2024/01/16	0	0.00	1	70.00	69.80	-1	6,113	-0.02%
2024/01/15	0	0.00	0.1	71.30	70.90	-0.1	6,215	0.00%
2024/01/11	3	71.10	0	0.00	70.70	3	6,557	0.05%
2024/01/10	1.6	69.88	4	70.00	70.20	-2.4	6,941	-0.03%
2024/01/09	1	71.00	7	71.17	70.90	-6	7,154	-0.08%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/04	2.1	72.67	0.1	73.30	72.60	2	9,230	0.02%
2024/01/03	0.4	73.48	0	0.00	73.10	0.4	9,285	0.00%
2024/01/02	1	74.80	4	75.00	74.80	-3	9,265	-0.03%
2023/12/29	7	75.00	4	74.95	74.80	3	9,295	0.03%
2023/12/28	4	74.03	9.1	74.24	74.60	-5.1	9,415	-0.05%
2023/12/27	6.2	73.14	1.5	73.33	73.30	4.7	9,442	0.05%
2023/12/26	0.3	73.00	2	72.85	72.70	-1.7	9,545	-0.02%
2023/12/25	5	72.50	4	72.65	72.80	1	9,755	0.01%
2023/12/22	0	73.60	0.1	74.20	72.20	-0.1	9,944	0.00%
2023/12/21	6.2	72.87	3.2	73.00	72.70	3	9,849	0.03%
2023/12/19	1.1	73.84	1	74.20	74.00	0.1	9,935	0.00%
2023/12/18	2.4	74.66	5	74.54	74.40	-2.6	9,995	-0.03%
2023/12/15	6.1	76.24	2	76.30	75.50	4.1	10,188	0.04%
2023/12/13	11.1	76.54	0	0.00	76.00	11.1	10,171	0.11%
2023/12/12	0.1	78.00	4	78.05	77.80	-3.9	10,053	-0.04%
2023/12/11	0	0.00	2	77.80	78.00	-2	10,108	-0.02%
2023/12/07	6	78.03	0	0.00	77.60	6	10,186	0.06%
2023/12/06	0.1	78.10	4	77.95	77.80	-3.9	10,240	-0.04%
2023/12/05	0.1	76.60	0	0.00	77.00	0.1	10,270	0.00%
2023/12/04	3	76.90	1	77.30	76.50	2	10,336	0.02%
2023/12/01	0	0.00	11	77.11	77.10	-11	10,458	-0.11%
2023/11/30	7	76.59	0	0.00	76.90	7	10,662	0.07%
2023/11/28	0	0.00	3	78.30	78.40	-3	11,565	-0.03%
2023/11/27	3	77.80	0	0.00	77.10	3	11,759	0.03%
2023/11/24	0	0.00	16	78.12	78.50	-16	12,164	-0.13%
2023/11/22	9	77.94	0	0.00	77.70	9	12,453	0.07%
2023/11/21	11	79.05	8	79.15	79.00	3	12,370	0.02%
2023/11/20	9	78.28	0	0.00	78.00	9	12,279	0.07%
2023/11/17	5.1	79.88	4.2	79.60	80.20	0.9	12,116	0.01%
2023/11/15	0	0.00	3	79.00	78.50	-3	11,968	-0.03%
2023/11/14	2	76.90	0	0.00	77.90	2	11,858	0.02%
2023/11/13	10	77.64	1	78.00	77.60	9	11,869	0.08%
2023/11/10	3.1	77.31	0	0.00	77.10	3.1	11,883	0.03%
2023/11/07	7	78.93	7	78.90	79.10	0	12,008	0.00%
2023/11/02	1	77.60	0	0.00	77.40	1	12,086	0.01%
2023/11/01	1	75.10	1	74.90	75.00	0	12,009	0.00%
2023/10/31	4.2	75.16	21	75.08	74.10	-16.8	11,946	-0.14%
2023/10/30	5.1	76.98	3	77.00	76.90	2.1	11,861	0.02%
2023/10/27	3	77.50	0	0.00	77.30	3	11,890	0.03%
2023/10/25	3	80.83	1	80.30	80.10	2	11,962	0.02%
2023/10/24	0	0.00	0	78.30	79.00	0	12,043	0.00%
2023/10/23	4.1	77.96	6	77.90	77.80	-1.9	12,066	-0.02%
2023/10/20	10.1	78.92	14	79.39	79.10	-4	12,142	-0.03%
2023/10/19	13	81.18	0	0.00	81.40	13	12,052	0.11%
2023/10/18	44	81.43	33	80.92	80.10	11	12,069	0.09%
2023/10/17	28.1	82.84	24	81.29	81.10	4.1	11,808	0.03%
2023/10/16	27	84.18	9	87.11	83.00	18	11,705	0.15%
2023/10/13	50	87.59	37	87.31	85.10	13	11,340	0.11%
2023/10/12	10.5	81.98	27.1	82.28	84.00	-16.6	10,331	-0.16%
2023/10/11	15.1	79.37	3.4	79.45	78.80	11.7	10,484	0.11%
2023/10/06	2	78.80	4	79.35	78.90	-2	10,709	-0.02%
2023/10/05	3.2	78.56	2	78.40	78.40	1.2	10,747	0.01%
2023/10/04	10	78.54	7	78.49	78.40	3	10,777	0.03%
2023/10/03	7.5	81.34	0.2	81.20	80.50	7.3	10,670	0.07%
2023/09/28	11	84.62	9	85.20	83.00	2	10,776	0.02%
2023/09/27	7.4	85.66	21	85.44	86.00	-13.6	10,746	-0.13%
2023/09/26	3	84.10	2	84.30	83.70	1	10,621	0.01%
2023/09/25	21	84.74	26	85.12	84.30	-5	10,678	-0.05%
2023/09/22	4.5	81.78	6	81.97	82.50	-1.5	10,638	-0.01%
2023/09/21	10	81.15	2	82.60	80.60	8	10,613	0.08%
2023/09/20	25	84.55	22	83.87	82.20	3	10,624	0.03%
2023/09/19	14	85.13	10	84.27	84.60	4	10,450	0.04%
2023/09/18	7	82.96	7	84.03	83.30	0	10,335	0.00%
2023/09/15	9	83.13	3	83.60	82.90	6	10,380	0.06%
2023/09/14	3	83.80	5	84.04	83.80	-2	10,412	-0.02%
2023/09/13	3	83.03	3	83.03	83.90	0	10,425	0.00%
2023/09/12	0	0.00	0.4	82.00	81.30	-0.4	10,631	0.00%
2023/09/11	0	0.00	1	82.00	81.20	-1	10,647	-0.01%
2023/09/08	9	82.83	0	0.00	82.60	9	10,628	0.08%
2023/09/07	4	83.70	19.4	84.01	84.50	-15.4	10,632	-0.14%
2023/09/06	2	83.70	1	84.80	83.20	1	10,618	0.01%
2023/09/05	9	84.69	11	85.51	85.20	-2	10,593	-0.02%
2023/09/04	28	87.37	29.1	87.94	85.70	-1.1	10,510	-0.01%
2023/09/01	34.5	85.91	35.1	85.68	85.30	-0.6	9,982	-0.01%
2023/08/31	19	83.97	5.1	83.80	83.40	13.9	9,779	0.14%
2023/08/30	10	83.41	38	82.79	83.70	-28	9,882	-0.28%
2023/08/29	5	79.50	11	78.66	79.80	-6	9,712	-0.06%
2023/08/28	2	78.00	31	77.40	75.70	-29	10,084	-0.29%
2023/08/25	3	74.20	3	75.00	75.00	0	10,409	0.00%
2023/08/24	7	74.69	1	75.00	74.50	6	11,432	0.05%
2023/08/22	1	75.40	0	0.00	74.30	1	11,663	0.01%
2023/08/18	0	0.00	22	74.50	74.70	-22	12,263	-0.18%
2023/08/17	7	74.27	5	74.46	75.60	2	12,610	0.02%
2023/08/16	6	73.18	5	73.54	73.20	1	12,960	0.01%
2023/08/15	7	74.29	7	74.73	74.30	0	13,037	0.00%
2023/08/14	9.4	75.41	0	0.00	73.40	9.4	13,253	0.07%
2023/08/11	7.2	77.87	0	0.00	77.50	7.2	13,487	0.05%
2023/08/10	10.5	77.90	0	0.00	77.90	10.5	13,636	0.08%
2023/08/09	19.1	79.89	16	81.49	79.20	3.1	13,659	0.02%
2023/08/08	5	79.82	0	0.00	79.70	5	13,666	0.04%
2023/08/07	5	80.24	0	0.00	80.50	5	13,852	0.04%
2023/08/04	2	80.60	36	80.59	80.70	-34	13,957	-0.24%
2023/08/02	3	80.13	2	81.60	80.10	1	13,997	0.01%
2023/08/01	1.3	81.20	1	81.80	81.00	0.3	13,969	0.00%
2023/07/31	4.5	82.23	3	83.20	82.00	1.5	13,957	0.01%
2023/07/28	2	80.90	50	80.91	81.60	-48	13,918	-0.34%
2023/07/27	9	80.90	17	80.19	81.00	-8	13,982	-0.06%
2023/07/26	11	78.95	10	78.75	77.70	1	13,895	0.01%
2023/07/25	10	78.92	45.6	79.65	79.80	-35.6	13,936	-0.26%
2023/07/24	8.7	76.55	0	0.00	76.20	8.7	13,873	0.06%
2023/07/21	5	77.36	0	0.00	77.40	5	13,893	0.04%
2023/07/20	16	79.01	3	78.63	78.20	13	14,010	0.09%
2023/07/19	10	79.41	0	0.00	79.00	10	13,983	0.07%
2023/07/18	12	82.68	2.4	81.13	80.20	9.6	14,165	0.07%
2023/07/17	6.4	84.74	9	85.12	84.40	-2.6	14,604	-0.02%
2023/07/14	47	86.52	3	86.86	85.50	44	15,027	0.29%
2023/07/13	2	83.80	4	83.65	84.00	-2	15,484	-0.01%
2023/07/12	0	0.00	1.8	80.74	80.20	-1.8	15,701	-0.01%
2023/07/11	2	81.10	0	0.00	80.00	2	16,083	0.01%
2023/07/10	2	83.00	2	81.30	81.30	0	16,401	0.00%
2023/07/07	5	82.70	0	0.00	82.30	5	16,394	0.03%
2023/07/05	2	82.30	34	81.75	81.80	-32	16,184	-0.20%
2023/07/04	16	82.75	22	82.82	82.40	-6	16,023	-0.04%
2023/07/03	2	82.10	1	81.70	81.80	1	16,017	0.01%
2023/06/30	0	0.00	1	82.80	82.60	-1	15,975	-0.01%
2023/06/29	3.3	81.01	0	0.00	80.50	3.3	15,906	0.02%
2023/06/28	5	81.24	2	81.70	80.80	3	15,888	0.02%
2023/06/27	4	80.90	6	80.08	79.40	-2	15,857	-0.01%
2023/06/26	0	0.00	2	82.00	82.00	-2	15,917	-0.01%
2023/06/21	16	83.14	5	82.70	82.00	11	16,007	0.07%
2023/06/20	10.1	83.69	0	0.00	83.10	10.1	16,009	0.06%
2023/06/19	15	83.67	14	83.63	83.40	1	16,067	0.01%
2023/06/16	10	85.63	14	85.55	83.70	-4	16,268	-0.02%
2023/06/15	2.5	87.70	5	87.70	87.70	-2.6	16,050	-0.02%
2023/06/14	5	87.62	12	87.61	87.40	-7	16,092	-0.04%
2023/06/13	10	87.65	8	88.70	87.10	2	16,261	0.01%
2023/06/12	27	87.42	29	87.16	86.80	-2	16,486	-0.01%
2023/06/09	20	87.44	25	87.33	87.80	-5	16,587	-0.03%
2023/06/08	36	88.82	28	87.10	87.10	8	16,894	0.05%
2023/06/07	21	89.67	10	89.95	89.70	11	17,277	0.06%
2023/06/06	8.1	89.92	19	89.14	88.50	-10.9	17,427	-0.06%
2023/06/05	4	92.03	30	91.41	90.60	-26	17,463	-0.15%
2023/06/02	30	90.65	29	90.74	90.60	1	17,273	0.01%
2023/06/01	16	91.17	15	92.66	89.60	1	17,110	0.01%
2023/05/31	7	86.93	6.1	87.07	87.60	0.9	16,730	0.01%
2023/05/30	32	86.62	24	85.76	86.60	8	16,779	0.05%
2023/05/29	2	83.15	2	83.10	82.80	0	16,189	0.00%
2023/05/26	12	82.66	14	82.85	82.20	-2	16,720	-0.01%
2023/05/25	13.1	83.72	0	0.00	83.40	13.1	16,790	0.08%
2023/05/24	5	83.22	0	0.00	85.30	5	16,784	0.03%
2023/05/23	11	84.62	0	0.00	83.70	11	16,779	0.07%
2023/05/22	0	0.00	8	83.90	84.20	-8	16,625	-0.05%
2023/05/19	5	80.54	15	81.49	80.40	-10	16,605	-0.06%
2023/05/18	9	81.90	2	81.35	81.80	7	17,232	0.04%
2023/05/17	6	80.20	14	81.65	81.10	-8	17,202	-0.05%
2023/05/16	1	79.40	11	79.18	79.60	-10	16,929	-0.06%
2023/05/15	5.1	77.62	4	77.20	76.70	1.1	16,975	0.01%
2023/05/12	36.1	77.05	9	76.23	78.30	27.1	17,522	0.15%
2023/05/11	36.1	77.05	9	76.23	75.90	27.1	17,605	0.15%
2023/05/10	1	78.20	23	78.61	79.10	-22	17,858	-0.12%
2023/05/09	13	77.35	10	77.20	77.10	3	18,040	0.02%
2023/05/08	1	78.00	3	78.03	78.10	-2	18,373	-0.01%
2023/05/05	12	77.40	8	77.59	77.40	4	19,117	0.02%
2023/05/04	16	76.90	13	76.71	77.80	3	20,127	0.02%
2023/05/03	35	78.32	7	77.70	77.60	28	20,629	0.14%
2023/05/02	13	80.32	3	80.50	80.00	10	21,995	0.05%
2023/04/28	9	81.53	2	80.80	80.60	7	22,329	0.03%
2023/04/27	7	80.46	2	80.40	80.50	5	22,911	0.02%
2023/04/26	2	79.10	13	79.00	79.80	-11	23,222	-0.05%
2023/04/25	8	79.03	5	80.10	78.50	3	23,224	0.01%
2023/04/24	7	79.94	29	79.94	80.90	-22	23,268	-0.09%
2023/04/21	4	79.90	5	80.16	80.30	-1	23,333	0.00%
2023/04/20	42	80.50	31	80.84	82.00	11	23,300	0.05%
2023/04/19	12	84.83	7	83.44	83.20	5	23,430	0.02%
2023/04/18	51	84.15	55	84.93	85.70	-4	23,376	-0.02%
2023/04/17	34	80.70	25	81.50	81.80	9	22,746	0.04%
2023/04/14	5	76.58	9	78.31	79.10	-4	22,664	-0.02%
2023/04/13	5	77.94	27	78.21	77.60	-22	22,469	-0.10%
2023/04/12	1	75.10	0	0.00	75.60	1	22,228	0.00%
2023/04/11	2	75.60	0.1	75.20	74.70	1.9	22,378	0.01%
2023/04/10	5	74.60	0	0.00	74.80	5	22,442	0.02%
2023/04/07	1.1	73.86	0	0.00	74.30	1.1	22,682	0.00%
2023/04/06	0	0.00	5	73.76	73.70	-5	22,946	-0.02%
2023/03/31	3	75.83	7	76.70	75.20	-4	23,097	-0.02%
2023/03/30	0	0.00	5	76.96	76.50	-5	23,290	-0.02%
2023/03/28	13	74.68	5	74.74	74.50	8	24,135	0.03%
2023/03/27	16	76.29	7	76.01	75.50	9	24,251	0.04%
2023/03/24	8	77.94	21	77.78	78.80	-13	24,380	-0.05%
2023/03/23	9	76.99	3	77.10	77.50	6	24,792	0.02%
2023/03/22	13	78.25	0	0.00	76.40	13	25,520	0.05%
2023/03/21	8	77.85	12	77.21	77.30	-4	25,958	-0.02%
2023/03/20	10	75.99	8	75.80	75.80	2	26,583	0.01%
2023/03/17	0	0.00	1	75.00	75.70	-1	26,757	0.00%
2023/03/16	1	74.50	0	0.00	73.90	1	27,143	0.00%
2023/03/15	0	77.10	0	0.00	75.90	0	27,463	0.00%
2023/03/14	6	75.00	6	75.50	75.50	0	27,639	0.00%
2023/03/13	11	73.98	32	74.77	76.00	-21	27,805	-0.08%
2023/03/10	13	72.62	21	72.84	72.40	-8	28,035	-0.03%
2023/03/09	2	78.15	7	76.11	76.00	-5	28,440	-0.02%
2023/03/08	11	77.54	5	77.30	77.60	6	29,589	0.02%
2023/03/07	9	79.21	6	79.28	79.20	3	31,679	0.01%
2023/03/06	2	79.10	1	79.00	79.00	1	32,545	0.00%
2023/03/03	12	78.26	10	78.00	78.10	2	33,580	0.01%
2023/03/02	4	79.15	0	0.00	78.80	4	33,809	0.01%
2023/03/01	9	82.13	8	82.61	81.60	1	34,331	0.00%
2023/02/24	19	82.17	6	81.00	81.30	13	34,926	0.04%
2023/02/23	1	78.60	18	79.93	80.00	-17	35,006	-0.05%
2023/02/22	5	78.26	2	78.85	78.10	3	35,078	0.01%
2023/02/21	5	81.80	2	81.35	80.90	3	35,210	0.01%
2023/02/20	4	80.35	18	79.81	80.60	-14	35,453	-0.04%
2023/02/17	10	81.78	5	81.94	80.00	5	36,109	0.01%
2023/02/16	33	81.29	18.1	81.34	81.50	14.9	36,232	0.04%
2023/02/15	22	78.54	26	78.42	77.90	-4	35,580	-0.01%
2023/02/14	14	77.42	22	77.75	77.20	-8	35,384	-0.02%
2023/02/13	20	78.14	13	78.25	77.50	7	35,365	0.02%
2023/02/10	33	79.02	37	78.98	79.00	-4	35,162	-0.01%
2023/02/09	10	77.12	0	0.00	76.90	10	34,580	0.03%
2023/02/08	21.1	77.02	66	76.78	77.80	-45	34,426	-0.13%
2023/02/07	26	77.32	13	77.84	77.80	13	34,045	0.04%
2023/02/06	14	78.11	17	77.24	77.50	-3	33,809	-0.01%
2023/02/03	33	80.05	33	79.97	78.10	0	33,486	0.00%
2023/02/02	56.1	80.92	4.6	82.44	79.50	51.5	32,779	0.16%
2023/02/01	35	83.28	30	84.00	84.50	5	31,891	0.02%
2023/01/31	35.5	79.83	27	80.28	82.90	8.5	31,435	0.03%
2023/01/30	3	76.60	9.1	77.70	78.10	-6.1	30,031	-0.02%
2023/01/17	41.1	69.58	80.1	69.97	71.00	-39	29,893	-0.13%
2023/01/16	7	67.97	10	68.79	69.20	-3	29,626	-0.01%
2023/01/13	1	66.40	31	66.32	66.80	-30	29,718	-0.10%
2023/01/12	3	66.80	5	65.82	66.20	-2	29,684	-0.01%
2023/01/11	11	67.70	14	66.99	66.50	-3	29,471	-0.01%
2023/01/10	10	67.64	17	68.31	67.20	-7	29,388	-0.02%
2023/01/09	20	68.20	22	68.18	68.20	-2	29,198	-0.01%
2023/01/06	39	66.31	36	65.21	66.20	3	28,481	0.01%
2023/01/05	9	65.53	7	65.70	65.70	2	27,989	0.01%
2023/01/04	18	64.91	5	65.22	65.70	13	27,698	0.05%
2023/01/03	9	62.49	15	63.25	63.20	-6	27,350	-0.02%
2022/12/30	30	62.11	1.1	61.89	62.00	28.9	27,175	0.11%
2022/12/29	0	0.00	28	60.74	61.40	-28	27,061	-0.10%
2022/12/28	11	61.82	0	0.00	61.60	11	26,892	0.04%
2022/12/27	8	61.99	0	0.00	61.90	8	26,747	0.03%
2022/12/26	17	61.04	6	59.90	61.10	11	26,468	0.04%
2022/12/23	0	0.00	1.1	59.24	59.10	-1.1	26,197	0.00%
2022/12/22	52	60.21	5	60.94	59.70	47	25,954	0.18%
2022/12/21	31	60.58	58	60.20	60.00	-27	25,720	-0.10%
2022/12/20	10	62.27	1	62.30	61.40	9	25,370	0.04%
2022/12/19	1	63.50	0	0.00	64.20	1	24,857	0.00%
2022/12/16	3	64.90	115	63.89	64.10	-112	24,654	-0.45%	大賣/鉅額交易
2022/12/15	83.5	67.56	76	67.53	66.50	7.5	24,382	0.03%
2022/12/14	50	67.46	41	66.80	66.80	9	23,822	0.04%
2022/12/13	47	65.85	1	66.50	65.00	46	23,062	0.20%
2022/12/12	82	65.69	42	66.36	66.60	40	22,467	0.18%
2022/12/09	44	63.25	12	62.21	62.30	32	21,593	0.15%
2022/12/08	58	62.65	62	62.39	63.00	-4	21,338	-0.02%
2022/12/07	47.1	64.84	1	64.80	63.40	46.1	20,901	0.22%
2022/12/06	21	65.47	21	64.88	64.90	0	20,373	0.00%
2022/12/05	3	67.70	2	66.80	66.90	1	19,893	0.01%
2022/12/02	59	67.26	47	66.97	66.70	12	19,576	0.06%
2022/12/01	73	66.65	67.1	67.38	67.90	5.9	18,949	0.03%
2022/11/30	44	65.34	73	65.23	65.20	-29	18,126	-0.16%
2022/11/29	151.1	65.73	104	66.91	63.70	47.1	16,812	0.28%	大買/大賣/
2022/11/28	49	62.57	60.1	61.13	64.80	-11	14,714	-0.08%
2022/11/25	29	60.77	31	59.97	60.60	-2	14,089	-0.01%
2022/11/24	2	57.70	18	57.16	57.70	-16	12,958	-0.12%
2022/11/23	67	56.60	24	57.03	57.10	43	12,521	0.34%
2022/11/22	22	54.84	9.1	54.83	54.90	12.9	11,541	0.11%
2022/11/21	0	0.00	7.2	54.07	54.10	-7.2	10,587	-0.07%
2022/11/18	0	0.00	0.1	49.25	49.20	-0.1	9,933	0.00%
2022/11/17	5	51.04	2	50.50	50.20	3	9,704	0.03%
2022/11/16	4	50.45	8.2	50.54	50.90	-4.2	9,257	-0.05%
2022/11/15	12	50.60	56	50.91	51.10	-44	8,791	-0.50%
2022/11/14	3	46.92	2.1	49.07	49.50	0.9	7,961	0.01%
2022/11/11	0	0.00	95.2	44.89	45.00	-95.2	7,484	-1.27%
2022/11/10	21	44.48	0	0.00	44.40	21	7,462	0.28%
2022/11/09	17	44.89	8.1	44.91	44.80	8.9	7,416	0.12%
2022/11/08	12	45.48	0	0.00	45.35	12	7,303	0.16%
2022/11/07	0	45.40	2	45.75	45.75	-2	7,330	-0.03%
2022/11/04	5.1	44.39	0	0.00	45.05	5.1	7,310	0.07%
2022/11/03	51.2	44.56	5	44.66	44.45	46.2	7,270	0.64%
2022/11/02	8	45.34	0	0.00	45.20	8	7,337	0.11%
2022/11/01	10.1	45.35	0	0.00	45.60	10.1	7,586	0.13%
2022/10/31	20	45.83	0	0.00	45.60	20	7,566	0.26%
2022/10/28	1.1	45.59	1	46.55	45.75	0.1	7,556	0.00%
2022/10/27	2.2	45.04	3	45.65	46.55	-0.8	7,447	-0.01%
2022/10/26	6.1	44.40	12	44.69	44.40	-5.9	7,331	-0.08%
2022/10/25	2	44.40	3	44.52	44.30	-1	7,207	-0.01%
2022/10/24	4	46.05	4.2	46.06	46.00	-0.2	6,936	0.00%
2022/10/21	2	43.74	9	43.75	45.05	-7	6,516	-0.11%
2022/10/20	6	41.18	0	0.00	41.35	6	5,996	0.10%
2022/10/19	0	0.00	2	43.55	43.00	-2	5,965	-0.03%
2022/10/18	3	43.05	0	0.00	42.80	3	6,023	0.05%
2022/10/17	2	43.13	2	43.28	43.45	0	6,156	0.00%
2022/10/14	12	42.55	9	42.69	42.80	3	6,177	0.05%
2022/10/13	1	42.40	10	41.21	41.05	-9	6,136	-0.15%
2022/10/11	4	41.25	3	40.87	40.80	1	6,175	0.02%
2022/10/07	5	42.90	5	43.20	42.90	0	6,221	0.00%
2022/10/05	1	41.70	0	0.00	41.20	1	6,646	0.02%
2022/10/04	0	0.00	1	41.10	41.20	-1	6,824	-0.01%
2022/09/30	1	40.95	12	40.85	41.05	-11	7,162	-0.15%
2022/09/28	1	41.50	0	0.00	41.20	1	7,355	0.01%
2022/09/27	2	42.40	0	0.00	42.65	2	7,378	0.03%
2022/09/26	3	42.32	0	0.00	41.85	3	7,436	0.04%
2022/09/22	1	43.05	5	42.89	43.45	-4	7,823	-0.05%
2022/09/20	2	42.55	2	42.93	43.30	0	8,266	0.00%
2022/09/19	0	0.00	1	41.95	41.95	-1	8,537	-0.01%
2022/09/16	4	42.10	0	0.00	41.95	4	8,792	0.05%
2022/09/14	1	41.30	1	41.65	42.20	0	9,969	0.00%
2022/09/13	2	42.45	0	0.00	42.15	2	10,474	0.02%
2022/09/12	2	42.48	1	42.45	42.30	1	10,661	0.01%
2022/09/08	10	42.00	0	0.00	42.35	10	10,844	0.09%
2022/09/07	2	41.85	1	41.80	41.85	1	11,040	0.01%
2022/09/06	5	42.18	62	42.65	42.05	-57	11,057	-0.52%
2022/09/05	2	44.00	1	44.00	43.40	1	11,033	0.01%
2022/09/02	3	42.62	3	43.15	43.85	0	11,015	0.00%
2022/09/01	6	43.21	2	43.30	43.20	4	10,804	0.04%
2022/08/30	60	40.63	0	0.00	40.60	60	10,489	0.57%
2022/08/29	0	0.00	2	40.15	40.15	-2	10,523	-0.02%
2022/08/26	11	40.25	3	40.43	41.00	8	10,537	0.08%
2022/08/25	2	39.90	3	40.10	39.85	-1	10,558	-0.01%
2022/08/24	1	40.90	30	40.85	40.70	-29	10,758	-0.27%
2022/08/22	5	40.91	0	0.00	40.85	5	10,847	0.05%
2022/08/18	0	0.00	14	41.35	41.50	-14	10,867	-0.13%
2022/08/17	1	42.00	0	0.00	41.95	1	10,930	0.01%
2022/08/15	1	42.55	0	0.00	42.55	1	10,870	0.01%
2022/08/12	0	0.00	23	41.86	42.40	-23	10,881	-0.21%
2022/08/10	0	0.00	5	42.12	41.95	-5	10,869	-0.05%
2022/08/09	25	41.54	5	41.50	42.20	20	10,889	0.18%
2022/08/08	7	40.39	0	0.00	41.45	7	10,907	0.06%
2022/08/04	0	0.00	1	43.45	43.25	-1	10,610	-0.01%
2022/08/03	1	44.60	0	0.00	44.05	1	10,503	0.01%
2022/08/01	0	0.00	20	45.60	45.55	-20	10,361	-0.19%
2022/07/29	0	0.00	1	45.70	45.75	-1	10,334	-0.01%
2022/07/28	5	45.95	0	0.00	45.45	5	10,296	0.05%
2022/07/27	6	45.84	0	0.00	46.20	6	10,234	0.06%
2022/07/26	10	46.00	5	45.20	45.55	5	10,166	0.05%
2022/07/22	11	45.57	1	45.85	45.95	10	9,867	0.10%
2022/07/21	14	46.14	0	0.00	46.95	14	9,614	0.15%
2022/07/19	1	47.90	4	48.11	48.05	-3	9,371	-0.03%
2022/07/18	5	48.49	4	47.64	48.50	1	9,321	0.01%
2022/07/15	4	47.98	12	48.18	48.00	-8	9,207	-0.09%
2022/07/14	24	48.87	23	48.84	49.00	1	9,075	0.01%
2022/07/13	12	48.44	18	48.54	49.00	-6	8,896	-0.07%
2022/07/12	4	46.05	43	46.55	46.90	-39	8,479	-0.46%
2022/07/11	1	46.35	3	46.55	46.10	-2	8,246	-0.02%
2022/07/08	17	44.57	0	0.00	44.70	17	8,045	0.21%
2022/07/07	0	0.00	5	43.50	43.70	-5	7,907	-0.06%
2022/07/06	5	44.00	1	43.60	42.50	4	7,786	0.05%
2022/07/05	30	44.97	0	0.00	44.50	30	7,651	0.39%
2022/07/04	5	44.90	23	44.58	44.40	-18	7,573	-0.24%
2022/07/01	18	46.15	60	45.58	44.40	-42	7,468	-0.56%
2022/06/30	26	47.11	9	47.24	47.20	17	7,202	0.24%
2022/06/29	2	47.63	2	47.50	47.50	0	6,978	0.00%
2022/06/28	13	49.06	3	48.78	48.35	10	6,707	0.15%
2022/06/27	14	49.02	5	49.96	50.20	9	6,443	0.14%
2022/06/24	6	49.97	3	49.88	50.00	3	6,089	0.05%
2022/06/23	17	50.66	15.2	50.56	50.50	1.8	5,800	0.03%
2022/06/22	13	49.21	9	49.72	49.10	4	4,986	0.08%
2022/06/21	1	46.25	31.8	48.37	49.75	-30.8	4,553	-0.68%
2022/06/20	0.2	45.05	3	45.55	45.30	-2.8	3,987	-0.07%
2022/06/17	6	45.98	1	46.00	46.10	5	3,770	0.13%
2022/06/16	1	46.45	1	46.55	45.80	0	3,557	0.00%
2022/06/13	10	45.70	1	45.65	45.40	9	3,201	0.28%
2022/06/06	10	44.70	0	0.00	44.70	10	3,007	0.33%
2022/06/01	0	0.00	15	45.22	45.80	-15	2,937	-0.51%
2022/05/23	1	42.05	1	42.00	42.10	0	2,264	0.00%
2022/05/20	0	41.90	0	0.00	41.95	0	2,280	0.00%
2022/05/19	0	0.00	0.3	42.00	42.20	-0.3	2,270	-0.01%
2022/05/18	0	0.00	1.2	42.04	42.05	-1.2	2,204	-0.05%
2022/05/16	0	0.00	5	41.43	42.00	-5	2,128	-0.23%
2022/05/13	1	40.40	1	40.10	40.10	0	1,945	0.00%
2022/05/12	1	38.60	0	0.00	38.10	1	1,868	0.05%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/04/27	1	39.55	0	0.00	39.60	1	1,972	0.05%
2022/04/11	1	39.30	0	0.00	39.10	1	2,555	0.04%
2022/03/23	0	0.00	0.2	40.35	40.70	-0.2	2,976	-0.01%
2022/03/18	0	0.00	0.4	39.70	39.80	-0.4	3,030	-0.01%
2022/03/15	0	38.80	0	0.00	38.85	0	3,033	0.00%
2022/03/14	0	0.00	0.3	39.20	39.10	-0.3	3,026	-0.01%
2022/03/11	0.4	39.35	0	0.00	39.05	0.4	3,025	0.01%
2022/03/09	4	39.10	0	0.00	39.30	4	2,948	0.14%
2022/03/08	8	39.25	0.3	39.65	38.90	7.7	2,973	0.26%
2022/02/25	3	40.65	0	0.00	40.85	3	3,128	0.10%
2022/02/22	0	0.00	1	42.20	41.75	-1	3,515	-0.03%
2022/02/21	1	42.75	3	42.98	42.75	-2	3,568	-0.06%
2022/02/18	1	41.90	3	42.15	42.40	-2	3,706	-0.05%
2022/02/17	1	42.25	1	42.30	42.25	0	3,963	0.00%
2022/02/16	0	0.00	82	41.69	41.70	-82	3,962	-2.07%
2022/02/10	0.5	42.00	0	0.00	41.85	0.5	4,201	0.01%
2022/01/25	0	0.00	0.3	40.95	40.80	-0.3	4,417	-0.01%
2022/01/24	3	40.85	0	0.00	41.35	3	4,453	0.07%
2022/01/19	0.3	42.60	0	0.00	41.80	0.3	4,576	0.01%
2022/01/14	65	43.45	0.3	43.45	43.55	64.7	4,736	1.37%
2022/01/11	0	0.00	31	42.76	42.75	-31	5,175	-0.60%
2022/01/07	10	43.60	0	0.00	43.60	10	5,730	0.17%
2022/01/06	17	43.50	0	0.00	43.60	17	5,794	0.29%
2022/01/05	0	0.00	2	43.50	43.55	-2	5,988	-0.03%
2022/01/04	0	0.00	2	43.28	43.25	-2	6,131	-0.03%
2022/01/03	2	42.95	11	42.91	42.85	-9	6,645	-0.14%
2021/12/28	0	0.00	2	41.80	41.85	-2	6,959	-0.03%
2021/12/24	0	0.00	10	42.05	42.30	-10	7,180	-0.14%
2021/12/23	1	41.75	11	41.73	41.95	-10	7,243	-0.14%
2021/12/20	10	42.10	0.2	42.15	41.85	9.8	7,868	0.12%
2021/12/17	0	0.00	5	41.85	41.85	-5	8,019	-0.06%
2021/12/13	0	0.00	2	41.80	41.55	-2	9,818	-0.02%
2021/12/09	5	41.90	0.3	41.80	41.70	4.7	10,150	0.05%
2021/12/08	10	41.80	0	0.00	41.70	10	10,165	0.10%
2021/12/07	5	41.55	3	41.50	41.90	2	10,150	0.02%
2021/12/06	16	41.53	0	0.00	41.55	16	10,137	0.16%
2021/12/03	5	41.47	0	0.00	41.45	5	10,151	0.05%
2021/12/02	4	41.24	0	0.00	41.30	4	10,165	0.04%
2021/11/30	3	41.57	0	0.00	41.00	3	10,150	0.03%
2021/11/29	2	41.13	4	41.15	41.10	-2	10,145	-0.02%
2021/11/26	8	41.67	0	0.00	41.60	8	10,092	0.08%
2021/11/24	0.4	42.90	0	0.00	42.80	0.4	10,011	0.00%
2021/11/23	0	0.00	7.4	43.83	43.15	-7.4	9,994	-0.07%
2021/11/22	4	44.20	1	43.90	44.05	3	9,908	0.03%
2021/11/19	3	43.80	2	43.40	43.30	1	9,740	0.01%
2021/11/18	4	43.51	1.5	43.20	43.10	2.5	9,587	0.03%
2021/11/17	1.2	42.79	4.1	43.35	43.40	-2.9	9,523	-0.03%
2021/11/16	0	0.00	5	42.68	43.35	-5	9,379	-0.05%
2021/11/11	1	41.40	0	0.00	40.80	1	9,095	0.01%
2021/11/10	0	0.00	5	41.70	41.55	-5	9,033	-0.06%
2021/11/09	0	0.00	2	41.93	42.10	-2	9,018	-0.02%
2021/11/08	1	41.55	0	0.00	41.50	1	8,969	0.01%
2021/11/05	0	0.00	1	41.85	41.85	-1	8,947	-0.01%
2021/11/04	2	41.43	8	42.09	41.50	-6	8,966	-0.07%
2021/11/03	2	41.40	2	41.40	41.40	0	8,918	0.00%
2021/11/02	8	41.73	3	41.83	41.50	5	8,965	0.06%
2021/11/01	3	41.20	44	41.49	41.35	-41	8,871	-0.46%
2021/10/29	2.1	41.18	0	0.00	41.10	2.1	8,813	0.02%
2021/10/28	3.2	42.01	0	0.00	41.90	3.2	8,730	0.04%
2021/10/26	6.2	42.63	0	0.00	42.40	6.2	8,666	0.07%
2021/10/25	0	0.00	4.5	42.30	42.70	-4.5	8,597	-0.05%
2021/10/21	3.2	42.25	4	42.54	43.10	-0.8	8,420	-0.01%
2021/10/20	1	41.40	0	0.00	41.40	1	8,208	0.01%
2021/10/19	1	42.30	0	0.00	41.90	1	8,091	0.01%
2021/10/18	33.2	42.65	5	43.17	42.15	28.2	7,879	0.36%
2021/10/15	2	43.43	2	43.95	44.25	0	7,551	0.00%
2021/10/14	1	43.60	0	0.00	42.95	1	7,346	0.01%
2021/10/13	3	43.12	1	43.65	43.65	2	7,244	0.03%
2021/10/12	11	43.38	4	43.83	42.70	7	7,081	0.10%
2021/10/08	6	44.38	16	44.49	44.20	-10	6,883	-0.15%
2021/10/07	0	0.00	1	42.75	43.05	-1	6,326	-0.02%
2021/10/06	0	0.00	2	41.48	42.15	-2	6,118	-0.03%
2021/10/05	55	40.28	5	40.05	40.30	50	5,905	0.85%
2021/10/04	6	40.54	1	41.15	40.60	5	5,852	0.09%
2021/10/01	12	41.85	76	41.18	40.25	-64	5,782	-1.11%
2021/09/29	12	42.05	0	0.00	42.00	12	5,550	0.22%
2021/09/28	2	42.20	103	42.13	42.80	-101	5,453	-1.85%	大賣/鉅額交易
2021/09/27	29	44.12	2	45.00	43.10	27	5,411	0.50%
2021/09/24	6	43.62	35	43.84	44.00	-29	5,138	-0.56%
2021/09/23	7	43.55	17	43.51	43.80	-10	4,989	-0.20%
2021/09/22	85	43.66	29	43.97	43.70	56	4,756	1.18%
2021/09/17	37	43.92	40.5	43.61	43.95	-3.5	4,291	-0.08%
2021/09/16	15	41.03	19	41.39	41.15	-4	3,610	-0.11%
2021/09/15	10	39.29	12	39.76	40.30	-2	3,399	-0.06%
2021/09/07	0	0.00	1	37.70	37.50	-1	3,374	-0.03%
2021/09/03	0	0.00	7	37.95	38.10	-7	3,381	-0.21%
2021/09/02	1	37.65	2	37.90	37.85	-1	3,378	-0.03%
2021/09/01	23.8	37.95	0	0.00	38.00	23.8	3,369	0.71%
2021/08/31	1	37.65	21	37.69	37.85	-20	3,366	-0.59%
2021/08/30	2	38.18	0	0.00	38.10	2	3,373	0.06%
2021/08/27	2	38.00	0	0.00	38.00	2	3,369	0.06%
2021/08/26	10	37.40	0	0.00	37.45	10	3,367	0.30%
2021/08/23	2	36.58	0	0.00	36.65	2	3,411	0.06%
2021/08/19	4	36.95	3	36.63	36.70	1	3,468	0.03%
2021/08/18	2	36.85	0	0.00	37.55	2	3,469	0.06%
2021/08/17	6	37.51	0	0.00	37.00	6	3,480	0.17%
2021/08/16	3	37.98	0	0.00	37.80	3	3,481	0.09%
2021/08/13	2	38.55	0	0.00	38.50	2	3,483	0.06%
2021/08/12	0	0.00	5	39.05	39.05	-5	3,491	-0.14%
2021/08/11	1	39.10	5	39.15	39.15	-4	3,558	-0.11%
2021/08/10	19	39.54	5	39.40	39.40	14	3,646	0.38%
2021/08/06	0	0.00	6	41.39	40.90	-6	3,899	-0.15%
2021/08/05	0	0.00	5	40.10	40.10	-5	3,965	-0.13%
2021/08/04	0	0.00	1	39.80	40.00	-1	4,156	-0.02%
2021/07/28	1	39.60	3	39.65	39.70	-2	4,571	-0.04%
2021/07/27	6	41.04	0	0.00	40.40	6	4,794	0.13%
2021/07/26	1	40.95	0	0.00	40.85	1	4,940	0.02%
2021/07/22	1	41.00	0	0.00	40.70	1	5,087	0.02%
2021/07/21	7	39.91	0	0.00	40.00	7	5,135	0.14%
2021/07/20	4	40.85	0	0.00	40.60	4	5,149	0.08%
2021/07/19	1	41.70	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	30	42.44	42.50	-30	5,419	-0.55%
2021/07/14	2	41.25	0	0.00	41.15	2	5,798	0.03%
2021/07/13	1	42.25	0	0.00	42.00	1	5,921	0.02%
2021/07/09	0	0.00	2	41.90	41.95	-2	6,373	-0.03%
2021/07/08	2	42.48	1	42.90	42.00	1	6,864	0.01%
2021/07/07	1.4	42.71	0	0.00	42.60	1.4	7,496	0.02%
2021/07/06	3	42.80	2	43.10	42.70	1	7,871	0.01%
2021/07/05	2	42.78	50	42.99	42.80	-48	8,124	-0.59%
2021/07/02	10	43.00	14	42.89	43.00	-4	8,189	-0.05%
2021/06/30	4	42.55	10	42.47	42.60	-6	8,237	-0.07%
2021/06/28	4	42.25	5	42.10	42.50	-1	8,484	-0.01%
2021/06/25	3	42.43	7	42.61	42.50	-4	8,515	-0.05%
2021/06/24	2	42.40	3	42.40	42.75	-1	8,614	-0.01%
2021/06/23	4	41.31	4	40.98	41.60	0	8,997	0.00%
2021/06/22	0	0.00	1	40.05	40.00	-1	9,683	-0.01%
2021/06/18	0	0.00	22	40.41	40.50	-22	10,830	-0.20%
2021/06/17	0	0.00	10	40.15	40.20	-10	10,808	-0.09%
2021/06/16	0	0.00	10	40.10	40.05	-10	10,903	-0.09%
2021/06/15	0	0.00	10	39.45	39.40	-10	11,015	-0.09%
2021/06/11	10	39.70	0	0.00	39.65	10	11,273	0.09%
2021/06/08	0	0.00	90	39.63	39.65	-90	11,406	-0.79%
2021/06/07	2	39.70	2	39.90	39.80	0	11,473	0.00%
2021/06/02	12	40.13	7	40.25	40.10	5	11,720	0.04%
2021/06/01	10	39.55	8	39.90	40.10	2	11,728	0.02%
2021/05/31	6	39.67	0	0.00	39.45	6	11,793	0.05%
2021/05/26	0	0.00	4	39.30	39.80	-4	11,895	-0.03%
2021/05/25	0	0.00	10	39.85	39.55	-10	12,015	-0.08%
2021/05/24	2	39.30	0	0.00	39.50	2	12,265	0.02%
2021/05/20	14	38.60	9	38.97	38.60	5	12,562	0.04%
2021/05/19	0	0.00	1	38.85	39.20	-1	12,798	-0.01%
2021/05/18	7	38.51	4	36.50	38.85	3	12,797	0.02%
2021/05/17	10	36.63	2	37.50	36.00	8	12,762	0.06%
2021/05/14	51	40.41	7.1	39.62	38.90	43.9	12,672	0.35%
2021/05/13	0	0.00	1	38.00	38.40	-1	12,556	-0.01%
2021/05/12	0	0.00	11	37.74	38.10	-11	12,478	-0.09%
2021/05/11	3	40.98	15	40.98	40.60	-12	12,357	-0.10%
2021/05/10	0	0.00	1	43.30	43.20	-1	12,322	-0.01%
2021/05/07	1	40.95	1	42.90	42.90	0	12,358	0.00%
2021/05/06	24	40.78	6	40.83	40.55	18	12,440	0.14%
2021/05/05	50	40.56	6	40.93	40.40	44	12,720	0.35%
2021/05/04	123	40.48	10	40.75	40.50	113	12,698	0.89%	大買/鉅額交易
2021/05/03	6	43.68	0	0.00	42.95	6	12,571	0.05%
2021/04/29	0	0.00	2	45.30	45.40	-2	12,565	-0.02%
2021/04/28	0	0.00	3	45.32	45.15	-3	12,567	-0.02%
2021/04/27	1	45.60	0	0.00	45.60	1	12,645	0.01%
2021/04/26	16	44.77	0	0.00	44.75	16	12,694	0.13%
2021/04/23	3	44.83	5	44.86	44.60	-2	12,780	-0.02%
2021/04/22	3	46.22	1	45.90	44.35	2	12,901	0.02%
2021/04/21	4	46.55	0	0.00	46.50	4	12,842	0.03%
2021/04/20	1	46.95	3	47.02	47.85	-2	12,734	-0.02%
2021/04/19	6	46.43	2	46.18	46.40	4	12,771	0.03%
2021/04/16	4	45.56	3	45.67	45.65	1	12,810	0.01%
2021/04/15	4	45.74	8	45.55	45.55	-4	12,884	-0.03%
2021/04/14	19	47.32	7.5	46.35	47.20	11.5	12,794	0.09%
2021/04/13	15	47.55	24	47.60	46.80	-9	13,010	-0.07%
2021/04/12	12	46.44	14	46.39	46.30	-2	12,787	-0.02%
2021/04/09	2	44.78	48	44.72	44.70	-46	13,190	-0.35%
2021/04/08	36	43.97	31	44.15	44.05	5	13,439	0.04%
2021/04/07	0	0.00	1	44.15	43.95	-1	13,403	-0.01%
2021/04/06	2	44.50	0	0.00	44.00	2	13,536	0.01%
2021/04/01	1	44.30	1	44.35	44.45	0	14,220	0.00%
2021/03/31	10	44.08	2	43.95	44.05	8	14,437	0.06%
2021/03/29	41	43.18	1	43.45	43.45	40	14,224	0.28%
2021/03/26	4	44.10	200	44.40	43.25	-196	14,084	-1.39%	大賣/鉅額交易
2021/03/25	17.7	45.87	7	46.38	45.10	10.7	13,578	0.08%
2021/03/24	14	45.77	17.3	45.35	46.65	-3.3	12,788	-0.03%
2021/03/23	7	42.59	11	42.59	42.45	-4	11,679	-0.03%
2021/03/22	28	41.92	0	0.00	42.45	28	11,591	0.24%
2021/03/18	0	0.00	3	43.55	42.80	-3	11,438	-0.03%
2021/03/17	13	43.48	2	43.93	43.30	11	11,313	0.10%
2021/03/16	0	0.00	1.4	42.49	42.75	-1.4	11,058	-0.01%
2021/03/12	0	0.00	1	42.35	42.50	-1	10,965	-0.01%
2021/03/09	3	42.13	12	42.73	42.85	-9	10,911	-0.08%
2021/03/08	9	42.16	8	42.63	42.10	1	10,839	0.01%
2021/03/05	11	41.39	0	0.00	41.50	11	10,725	0.10%
2021/03/04	10	41.90	0	0.00	41.60	10	10,714	0.09%
2021/03/03	12	41.82	0	0.00	41.85	12	10,655	0.11%
2021/03/02	21	41.60	0	0.00	41.20	21	10,597	0.20%
2021/02/26	111	42.08	0	0.00	41.65	111	10,553	1.05%	大買/鉅額交易
2021/02/25	1	42.30	0	0.00	42.60	1	10,566	0.01%
2021/02/24	21	42.73	80	41.96	41.40	-59	10,518	-0.56%
2021/02/23	1	43.70	20	43.38	43.55	-19	10,325	-0.18%
2021/02/22	22	43.11	3	43.10	42.90	19	10,227	0.19%
2021/02/19	4	42.28	4	42.54	43.70	0	10,159	0.00%
2021/02/18	21	40.78	0	0.00	41.10	21	9,965	0.21%
2021/02/17	10	40.40	0	0.00	40.90	10	10,053	0.10%
2021/02/05	25	40.33	3.8	40.27	40.00	21.2	10,018	0.21%
2021/02/04	29	40.37	0	0.00	40.35	29	9,982	0.29%
2021/02/02	0	0.00	1	40.95	41.15	-1	9,943	-0.01%
2021/01/29	0	0.00	2	41.80	40.90	-2	9,858	-0.02%
2021/01/28	11	41.94	16	41.48	41.35	-5	9,789	-0.05%
2021/01/27	17	42.14	7	43.03	43.20	10	9,589	0.10%
2021/01/26	24	41.35	1	41.10	41.10	23	9,261	0.25%
2021/01/25	6	41.83	0	0.00	41.95	6	9,225	0.07%
2021/01/22	0	0.00	2	42.03	43.20	-2	9,197	-0.02%
2021/01/21	11	41.69	0	0.00	40.95	11	9,061	0.12%
2021/01/20	1	42.35	0	0.00	41.45	1	8,987	0.01%
2021/01/19	2	43.55	2	42.95	43.05	0	8,845	0.00%
2021/01/18	2	43.23	2	43.50	43.55	0	8,730	0.00%
2021/01/15	12	43.17	1	43.00	42.75	11	8,578	0.13%
2021/01/14	19	44.46	6	44.90	44.30	13	8,366	0.16%
2021/01/12	6	45.04	15	45.10	43.95	-9	8,071	-0.11%
2021/01/11	6	46.83	2	46.50	46.80	4	7,913	0.05%
2021/01/08	2	48.00	0	0.00	46.55	2	7,853	0.03%
2021/01/07	26	48.29	13	48.41	48.00	13	7,662	0.17%
2021/01/06	39	50.40	17	50.10	49.00	22	7,415	0.30%
2021/01/05	13	49.47	43.1	49.29	48.85	-30.1	6,700	-0.45%
2021/01/04	58	49.41	32.6	49.45	50.90	25.4	6,279	0.40%
2020/12/31	9	46.63	25	44.74	46.90	-16	5,551	-0.29%
2020/12/30	1	42.70	1	42.20	42.85	0	5,130	0.00%
2020/12/29	6	42.34	6	43.08	42.20	0	5,130	0.00%
2020/12/28	26	43.14	22	43.55	43.50	4	4,966	0.08%
2020/12/25	13	39.27	0	0.00	41.05	13	4,236	0.31%
2020/12/07	6	37.71	5	37.65	37.65	1	4,911	0.02%
2020/12/02	0	0.00	2	38.30	38.55	-2	5,096	-0.04%
2020/12/01	2	38.85	0	0.00	38.80	2	5,203	0.04%
2020/11/27	0.1	38.75	0	0.00	39.35	0.1	5,360	0.00%
2020/11/26	1	39.15	0	0.00	39.20	1	5,594	0.02%
2020/11/23	3	40.10	3	40.30	40.10	0	6,060	0.00%
2020/11/20	5.1	40.04	9	39.96	40.05	-3.9	6,286	-0.06%
2020/11/18	1	38.80	2	38.50	39.00	-1	6,319	-0.02%
2020/11/10	17	35.01	0	0.00	35.05	17	6,818	0.25%
2020/11/09	5	34.20	10	34.55	34.50	-5	6,897	-0.07%
2020/11/06	15	34.02	5	34.00	34.00	10	7,052	0.14%
2020/10/30	4	35.90	0	0.00	35.60	4	7,864	0.05%
2020/10/23	0	0.00	2	38.05	38.05	-2	8,107	-0.02%
2020/10/21	4	38.20	4	38.50	38.20	0	8,288	0.00%
2020/10/20	3.6	38.28	4	38.01	38.30	-0.4	8,430	-0.01%
2020/10/19	9	39.34	0	0.00	38.00	9	8,490	0.11%
2020/09/22	1	23.85	1	23.45	23.40	0	8,809	0.00%
2020/09/15	10	23.75	1	23.90	23.75	9	8,950	0.10%
2020/09/11	11	23.83	0	0.00	23.70	11	9,128	0.12%
2020/09/08	10	24.65	0	0.00	24.25	10	9,286	0.11%
2020/09/04	0	0.00	4	25.70	25.45	-4	9,415	-0.04%
2020/08/31	10	24.80	2	25.40	25.30	8	10,258	0.08%
2020/08/27	0	0.00	1	24.85	24.75	-1	10,730	-0.01%
2020/08/24	0	0.00	0.1	24.85	24.85	-0.1	10,717	0.00%
2020/08/21	1	25.10	0	0.00	25.10	1	10,745	0.01%
2020/08/20	1	23.20	2	24.15	23.30	-1	10,541	-0.01%
2020/08/19	1	25.00	0	0.00	24.75	1	10,319	0.01%
2020/08/18	0	0.00	11	25.35	25.35	-11	10,271	-0.11%
2020/08/17	10	25.15	2	25.13	25.15	8	10,263	0.08%
2020/08/12	0	0.00	5	24.40	24.40	-5	11,160	-0.04%
2020/08/11	11	24.56	28.5	24.24	24.55	-17.5	11,315	-0.15%
2020/08/10	0	0.00	1	24.50	24.20	-1	11,238	-0.01%
2020/08/07	2	24.60	1	24.15	24.00	1	11,141	0.01%
2020/08/06	0	0.00	1.9	23.80	23.90	-1.9	10,896	-0.02%
2020/08/05	6	23.50	6	23.65	23.50	0	10,748	0.00%
2020/08/04	5	23.50	6	23.32	23.50	-1	10,813	-0.01%
2020/07/31	0	0.00	10	23.70	23.70	-10	10,628	-0.09%
2020/07/30	0	0.00	1	23.10	23.00	-1	10,275	-0.01%
2020/07/29	6	21.81	6	21.63	21.80	0	10,056	0.00%
2020/07/24	0	0.00	10	21.35	21.10	-10	10,072	-0.10%
2020/07/22	10	21.70	0	0.00	21.65	10	10,037	0.10%
2020/07/21	0	0.00	4	21.95	21.90	-4	10,042	-0.04%
2020/07/16	0	0.00	2	21.75	21.80	-2	10,100	-0.02%
2020/07/15	0	0.00	20	21.60	21.65	-20	10,074	-0.20%
2020/07/13	0	0.00	3	21.30	21.45	-3	10,089	-0.03%
2020/07/10	0	0.00	10	20.85	21.10	-10	10,118	-0.10%
2020/07/08	6	21.40	2	21.50	21.40	4	10,172	0.04%
2020/07/07	5	21.69	7	22.19	22.25	-2	10,259	-0.02%
2020/07/03	0	0.00	1	21.25	21.20	-1	11,003	-0.01%
2020/07/02	0	0.00	2	21.25	21.25	-2	11,299	-0.02%
2020/06/29	0	0.00	1	21.00	21.15	-1	12,611	-0.01%
2020/06/23	0	0.00	8	22.10	22.15	-8	12,518	-0.06%
2020/06/22	3	22.45	1	22.50	22.55	2	12,531	0.02%
2020/06/19	0	0.00	1	22.60	22.50	-1	12,547	-0.01%
2020/06/18	1	22.75	0	0.00	22.50	1	12,504	0.01%
2020/06/16	0	0.00	11	22.85	22.80	-11	12,489	-0.09%
2020/06/15	18	22.29	15	22.62	22.10	3	12,420	0.02%
2020/06/12	13	22.27	50	22.25	22.25	-37	12,415	-0.30%
2020/06/11	1	23.50	2	23.00	22.70	-1	12,296	-0.01%
2020/06/10	8	23.83	8	23.73	23.85	0	12,240	0.00%
2020/06/09	1	23.70	0	0.00	23.85	1	12,160	0.01%
2020/06/08	3	23.18	11	23.71	23.20	-8	11,764	-0.07%
2020/06/05	8	22.24	6	22.30	22.30	2	11,237	0.02%
2020/06/04	1	22.10	16	22.27	22.35	-15	11,126	-0.13%
2020/05/28	1	20.20	0	0.00	19.80	1	10,651	0.01%
2020/05/27	5	19.90	0	0.00	19.90	5	10,612	0.05%
2020/05/22	5	20.37	0	0.00	20.05	5	10,719	0.05%
2020/05/21	5	20.57	3	20.60	20.60	2	10,663	0.02%
2020/05/20	3	19.63	12	20.21	20.35	-9	10,541	-0.09%
2020/05/19	48	19.24	14	19.09	19.70	34	10,116	0.34%
2020/05/18	38	17.63	23	17.82	17.95	15	9,692	0.15%
2020/05/15	5	16.90	6	17.02	16.90	-1	9,511	-0.01%
2020/05/14	2	16.75	0	0.00	16.70	2	9,458	0.02%
2020/05/13	0	0.00	5	16.95	16.95	-5	9,527	-0.05%
2020/05/12	10	16.68	0	0.00	16.75	10	9,612	0.10%
2020/05/11	0	0.00	5	17.00	16.90	-5	9,800	-0.05%
2020/05/07	8	16.45	0	0.00	16.45	8	10,091	0.08%
2020/05/04	0	0.00	10	16.85	16.70	-10	10,085	-0.10%
2020/04/30	0	0.00	23	17.60	17.40	-23	10,060	-0.23%
2020/04/29	3	17.45	22	17.35	17.55	-19	9,996	-0.19%
2020/04/28	10	16.95	0	0.00	16.90	10	9,978	0.10%
2020/04/27	10	17.05	2	17.10	17.10	8	9,904	0.08%
2020/04/23	10	17.15	11	17.00	17.00	-1	9,776	-0.01%
2020/04/22	16	16.65	0	0.00	16.55	16	9,690	0.17%
2020/04/21	2	17.15	0	0.00	16.75	2	9,616	0.02%
2020/04/17	11	18.12	1	18.60	17.80	10	9,427	0.11%
2020/04/15	12	18.49	0	0.00	18.35	12	9,244	0.13%
2020/04/14	1	18.65	0	0.00	18.45	1	9,153	0.01%
2020/04/10	29	18.82	14	18.60	18.75	15	8,882	0.17%
2020/04/09	15	18.56	43	18.75	18.50	-28	8,637	-0.32%
2020/04/08	0	0.00	10	17.57	18.15	-10	7,968	-0.13%
2020/04/07	0	0.00	9	16.37	16.50	-9	7,539	-0.12%
2020/04/06	6	15.03	6	15.04	15.55	0	7,210	0.00%
2020/04/01	45	14.75	0	0.00	14.85	45	6,853	0.66%
2020/03/31	3	14.70	5	14.83	14.70	-2	6,443	-0.03%
2020/03/27	1	16.35	0	0.00	16.30	1	5,786	0.02%
2020/03/20	1	15.30	0	0.00	15.15	1	5,562	0.02%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/18	9	16.10	9	16.70	16.10	0	5,345	0.00%
2020/03/13	1	17.60	0	0.00	17.60	1	5,173	0.02%
2020/03/12	0	0.00	1	19.30	18.60	-1	5,023	-0.02%
2020/03/09	0	0.00	1	20.10	20.10	-1	4,794	-0.02%
2020/03/03	1	21.05	2	21.00	20.85	-1	4,407	-0.02%
2020/02/26	1	21.35	1	21.50	21.55	0	4,034	0.00%
2020/02/25	1	20.70	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%
2020/02/21	0	0.00	3	20.70	20.95	-3	3,682	-0.08%
2020/02/20	0	0.00	0.2	21.00	21.05	-0.2	3,614	-0.01%
2020/02/19	0	0.00	11	20.81	20.90	-11	3,444	-0.32%
2020/02/12	0	0.00	1	19.90	20.05	-1	3,161	-0.03%
2020/02/10	1	19.05	16.3	19.87	19.90	-15.3	2,847	-0.54%
2020/02/06	1	18.35	0	0.00	18.75	1	2,407	0.04%
2020/02/04	2	17.35	0	0.00	17.35	2	2,323	0.09%
2020/01/20	0	0.00	1	19.20	19.20	-1	2,140	-0.05%
2020/01/14	1	19.15	4	19.15	19.20	-3	2,197	-0.14%
2020/01/13	4.3	18.94	0	0.00	18.95	4.3	2,229	0.19%
2020/01/06	0	0.00	1	19.50	19.20	-1	2,347	-0.04%
2019/12/19	1	19.65	10	19.60	19.45	-9	2,550	-0.35%
2019/12/06	0	0.00	30	18.85	18.80	-30	2,894	-1.04%
2019/11/28	0	0.00	1	19.00	19.15	-1	3,038	-0.03%
2019/11/25	10	18.75	0	0.00	18.75	10	3,082	0.32%
2019/11/18	20	18.65	0	0.00	18.80	20	3,179	0.63%
2019/11/15	10	18.60	0	0.00	18.70	10	3,276	0.31%
2019/11/14	0.3	19.05	1	19.10	19.00	-0.8	3,218	-0.02%
2019/11/13	0	0.00	5	19.10	19.05	-5	3,257	-0.15%
2019/11/12	0	0.00	6	19.15	19.15	-6	3,317	-0.18%
2019/11/11	0	0.00	1	19.30	19.20	-1	3,510	-0.03%
2019/11/07	1	19.75	0	0.00	19.60	1	3,789	0.03%
2019/11/06	1	19.65	1	19.55	19.50	0	3,789	0.00%
2019/11/04	5	19.65	0	0.00	19.60	5	3,884	0.13%
2019/10/29	0.3	19.50	0	0.00	19.50	0.3	4,174	0.01%
2019/10/21	5	19.60	0	0.00	19.85	5	5,024	0.10%
2019/10/18	3	19.40	1	19.50	19.50	2	5,082	0.04%
2019/10/17	5	19.65	0	0.00	19.70	5	5,096	0.10%
2019/10/09	1	19.20	0	0.00	18.95	1	5,240	0.02%
2019/10/07	0	0.00	1	19.35	19.40	-1	5,512	-0.02%
2019/10/04	0	0.00	1	19.35	19.40	-1	5,551	-0.02%
2019/10/02	0	0.00	1	19.55	19.60	-1	5,636	-0.02%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/27	0	0.00	1	20.00	19.65	-1	5,854	-0.02%
2019/09/24	1	20.30	0	0.00	20.25	1	6,196	0.02%
2019/09/23	0	0.00	2	20.25	20.30	-2	6,249	-0.03%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/17	2	20.30	1	20.50	20.10	1	6,676	0.01%
2019/09/12	0	0.00	4	21.06	21.10	-4	6,819	-0.06%
2019/09/11	1	21.10	5	21.10	20.95	-4	6,892	-0.06%
2019/09/10	2	21.08	0	0.00	21.10	2	6,912	0.03%
2019/09/09	7	21.63	1	21.50	21.35	6	6,974	0.09%
2019/09/04	0	0.00	1	20.85	20.90	-1	7,295	-0.01%
2019/08/28	1	21.05	2	20.73	21.15	-1	8,083	-0.01%
2019/08/23	0	0.00	10	20.95	20.95	-10	8,667	-0.12%
2019/08/21	10	20.94	0	0.00	20.95	10	9,722	0.10%
2019/08/14	5	21.70	0	0.00	21.90	5	10,655	0.05%
2019/08/12	15	22.53	21	22.78	23.15	-6	11,551	-0.05%
2019/08/07	7	22.85	6	22.85	23.00	1	11,837	0.01%
2019/08/05	0	0.00	2	23.10	22.90	-2	12,002	-0.02%
2019/07/29	1	24.20	0	0.00	24.45	1	11,611	0.01%
2019/07/26	41	23.68	46	23.79	23.90	-5	11,344	-0.04%
2019/07/22	0	0.00	3	23.10	23.20	-3	10,850	-0.03%
2019/07/19	20	23.65	20	23.35	23.35	0	10,746	0.00%
2019/07/16	5	23.40	0	0.00	23.45	5	10,642	0.05%
2019/07/12	0	0.00	10	23.80	23.15	-10	10,479	-0.10%
2019/07/11	0	0.00	5	23.95	23.95	-5	10,325	-0.05%
2019/07/10	2	23.95	0	0.00	23.85	2	10,321	0.02%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/03	5	23.45	8	23.09	23.00	-3	10,384	-0.03%
2019/07/02	5	23.60	0	0.00	23.45	5	10,383	0.05%
2019/07/01	5	23.25	0	0.00	23.25	5	10,231	0.05%
2019/06/27	1	22.90	2	22.85	22.80	-1	10,070	-0.01%
2019/06/26	11	22.86	0	0.00	22.95	11	10,027	0.11%
2019/06/25	2	22.50	0	0.00	22.60	2	10,079	0.02%
2019/06/24	0	0.00	1	22.05	22.10	-1	9,829	-0.01%
2019/06/13	1	21.55	4	21.50	21.60	-3	9,022	-0.03%
2019/06/12	1	22.00	0	0.00	22.00	1	8,821	0.01%
2019/06/11	2	22.58	0	0.00	22.60	2	8,623	0.02%
2019/06/10	2	22.80	10	22.90	22.50	-8	8,484	-0.09%
2019/06/06	10	22.65	0	0.00	22.55	10	8,361	0.12%
2019/06/05	0	0.00	1	23.10	23.20	-1	8,178	-0.01%
2019/06/04	2	23.45	2	23.70	23.10	0	7,985	0.00%
2019/06/03	0	0.00	1	23.75	23.25	-1	7,805	-0.01%
2019/05/31	5	24.17	5	24.31	23.85	0	7,586	0.00%
2019/05/30	10	23.95	10	23.95	23.85	0	7,354	0.00%
2019/05/29	19	24.43	31	24.13	24.00	-12	7,142	-0.17%
2019/05/28	29	23.93	23	24.10	23.55	6	6,501	0.09%
2019/05/27	4	23.90	2	23.78	23.95	2	6,045	0.03%
2019/05/24	0	0.00	5	21.85	21.80	-5	5,396	-0.09%
2019/05/22	70	22.50	1	22.25	22.55	69	5,186	1.33%
2019/05/21	0	0.00	1	21.90	22.25	-1	4,989	-0.02%
2019/05/20	1	22.50	0	0.00	22.50	1	4,829	0.02%
2019/05/17	7	21.56	75	21.46	22.15	-68	4,370	-1.56%
2019/05/14	2	19.80	0	0.00	20.20	2	3,131	0.06%
2019/04/19	0	0.00	3	19.90	19.85	-3	2,786	-0.11%
2019/04/17	3	19.30	0	0.00	19.60	3	2,778	0.11%
2019/04/16	1	19.35	0	0.00	19.20	1	2,716	0.04%
2019/04/15	2	19.70	0	0.00	19.30	2	2,627	0.08%
2019/04/10	0	0.00	1	20.55	20.70	-1	2,286	-0.04%
2019/04/09	0	0.00	4	20.54	20.60	-4	2,251	-0.18%
2019/04/08	1	20.35	0	0.00	20.25	1	2,147	0.05%
2019/04/01	0	0.00	2	19.70	19.70	-2	2,102	-0.10%
2019/03/29	0	0.00	3	19.45	19.45	-3	2,083	-0.14%
2019/03/28	4	19.98	0	0.00	19.90	4	2,029	0.20%
2019/03/13	2	19.10	0	0.00	19.05	2	2,696	0.07%
2019/03/04	2	18.95	0	0.00	18.95	2	4,115	0.05%
2019/02/15	1	18.65	0	0.00	18.65	1	4,083	0.02%
2019/01/28	10	18.50	11	18.53	18.55	-1	4,040	-0.02%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/15	1	17.90	0	0.00	18.10	1	4,168	0.02%
2019/01/07	0	0.00	2	17.85	17.90	-2	4,242	-0.05%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/17	0	0.00	1	20.65	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	3	20.50	20.55	-3	4,241	-0.07%
2018/12/13	2	20.18	0	0.00	20.30	2	4,159	0.05%
2018/12/11	0	0.00	8	19.93	19.80	-8	4,108	-0.19%
2018/12/07	0	0.00	5	20.10	20.05	-5	4,060	-0.12%
2018/12/06	3	20.25	5	20.05	20.05	-2	3,944	-0.05%
2018/12/05	47	20.84	44	20.85	21.00	3	3,702	0.08%
2018/12/04	0	0.00	1	18.25	20.00	-1	2,803	-0.04%
2018/11/29	5	18.30	5	18.10	18.00	0	2,368	0.00%
2018/11/01	0	0.00	0.5	18.10	18.00	-0.5	2,568	-0.02%
2018/10/30	0	0.00	22	17.60	17.60	-22	2,575	-0.85%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/09	0	0.00	2	20.90	20.90	-2	2,404	-0.08%
2018/10/08	0	0.00	5	20.83	20.70	-5	2,408	-0.21%
2018/10/03	0	0.00	2	21.40	21.40	-2	2,363	-0.08%
2018/09/10	0	0.00	1	20.30	20.30	-1	2,855	-0.04%
2018/09/07	1	20.40	0	0.00	20.30	1	2,917	0.03%
2018/08/31	0	0.00	5	20.85	21.05	-5	3,042	-0.16%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/08	3	21.12	0	0.00	21.00	3	3,629	0.08%
2018/07/09	0	0.00	2	20.70	20.70	-2	3,649	-0.05%
2018/06/28	4	21.50	2	21.45	21.45	2	3,551	0.06%
2018/06/26	0	0.00	10	21.70	21.85	-10	3,441	-0.29%
2018/06/25	2	21.75	0	0.00	21.75	2	3,444	0.06%
2018/06/21	2	22.10	25	22.10	21.85	-23	3,285	-0.70%
2018/06/20	28	22.10	0	0.00	22.10	28	3,202	0.87%
2018/06/19	1	22.05	13	22.15	22.05	-12	3,155	-0.38%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/08	5	23.30	0	0.00	23.10	5	2,938	0.17%
2018/06/04	11	23.35	0	0.00	23.35	11	2,873	0.38%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/25	10	23.50	11	23.50	23.45	-1	2,885	-0.03%
2018/05/22	0	0.00	5	24.00	23.90	-5	2,813	-0.18%
2018/05/16	0	0.00	1	23.85	23.80	-1	2,492	-0.04%
2018/05/15	2	24.00	0	0.00	24.00	2	2,474	0.08%
2018/05/14	0	0.00	10	23.68	23.95	-10	2,493	-0.40%
2018/05/09	0	0.00	2	22.65	22.40	-2	2,256	-0.09%
2018/05/08	2	22.30	0	0.00	22.35	2	2,260	0.09%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/03/28	10	22.70	0	0.00	22.60	10	2,892	0.35%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/13	2	23.65	1	23.70	23.60	1	3,206	0.03%
2018/03/05	7	23.35	0	0.00	23.25	7	4,854	0.14%
2018/03/02	3	23.05	0	0.00	23.05	3	4,897	0.06%
2018/03/01	1	23.50	0	0.00	23.35	1	4,957	0.02%
2018/02/05	5	23.20	0	0.00	23.20	5	5,110	0.10%
2018/02/02	0	0.00	5	23.50	23.45	-5	5,110	-0.10%
2018/01/31	1	23.75	0	0.00	23.75	1	5,145	0.02%
2018/01/24	1	23.85	0	0.00	23.85	1	5,115	0.02%
2018/01/16	1	23.50	0	0.00	23.45	1	4,939	0.02%
2018/01/03	2	24.10	1	23.75	23.65	1	4,899	0.02%
2018/01/02	11	23.88	0	0.00	23.95	11	4,859	0.23%