裕隆 (2201)-華南永昌-新莊券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/11/20	2	57.20	49	56.94	57.40	-47	3,235	-1.45%
2024/11/18	17	54.81	0	0.00	55.00	17	3,225	0.53%
2024/11/15	8	54.30	0	0.00	55.50	8	3,257	0.25%
2024/11/14	0	0.00	12	56.60	54.10	-12	3,254	-0.37%
2024/11/13	43	53.58	1	54.40	55.80	42	3,218	1.31%
2024/11/11	0.1	56.30	0	0.00	56.30	0.1	3,138	0.00%
2024/11/08	1	56.30	0	0.00	56.20	1	3,129	0.03%
2024/10/28	1	59.30	3	59.07	59.00	-2	3,540	-0.06%
2024/10/25	0	0.00	1	57.80	58.30	-1	3,532	-0.03%
2024/10/23	1	57.50	0	0.00	58.00	1	3,497	0.03%
2024/10/22	0	57.00	0	0.00	57.90	0	3,487	0.00%
2024/10/21	0	0.00	30	56.00	56.80	-30	3,529	-0.85%
2024/10/15	0.2	56.40	0	0.00	56.40	0.2	3,606	0.01%
2024/10/04	0	59.50	1	60.30	59.60	-1	3,720	-0.03%
2024/09/27	0	0.00	2	59.41	60.10	-2	3,731	-0.05%
2024/09/25	0.2	57.20	4	57.80	58.40	-3.8	3,743	-0.10%
2024/09/24	2	56.70	0	0.00	56.40	2	3,780	0.05%
2024/09/23	0	0.00	1	58.20	57.50	-1	3,837	-0.03%
2024/09/20	1	55.80	0	0.00	56.50	1	3,765	0.03%
2024/09/19	0	55.70	1	56.00	56.20	-1	3,754	-0.03%
2024/09/18	0	56.30	30	56.73	55.90	-30	3,740	-0.80%
2024/09/16	0	0.00	10	56.45	56.60	-10	3,667	-0.27%
2024/09/12	0	51.10	0	0.00	51.50	0	3,612	0.00%
2024/09/09	2	50.60	0	0.00	50.80	2	3,673	0.05%
2024/09/06	10	50.00	10	51.30	51.60	0	3,740	0.00%
2024/09/04	40	50.78	2	50.60	50.60	38	3,869	0.98%
2024/09/03	1	53.21	0	0.00	53.20	1	3,887	0.03%
2024/09/02	0	54.40	1	54.10	54.00	-1	3,957	-0.03%
2024/08/30	0	0.00	56	54.15	54.50	-56	4,059	-1.38%
2024/08/29	1	53.90	0	0.00	54.10	1	4,143	0.02%
2024/08/27	2	54.20	0	0.00	54.30	2	4,243	0.05%
2024/08/23	0	53.90	1	53.50	53.50	-1	4,340	-0.02%
2024/08/22	0	0.00	1	53.80	53.70	-1	4,406	-0.02%
2024/08/21	0.1	54.90	0	0.00	55.00	0.1	4,450	0.00%
2024/08/20	1	55.00	1	54.90	54.90	0	4,448	0.00%
2024/08/19	0.1	55.50	0	0.00	55.00	0.1	4,439	0.00%
2024/08/16	0.1	54.50	0	0.00	54.80	0.1	4,429	0.00%
2024/08/15	5	55.00	0	0.00	54.40	5	4,446	0.11%
2024/08/13	2	53.80	0	0.00	53.80	2	4,467	0.04%
2024/08/12	0.1	54.40	0	0.00	54.30	0.1	4,559	0.00%
2024/08/09	0.3	54.70	0	0.00	54.30	0.3	4,612	0.01%
2024/08/07	0	54.20	0	0.00	55.20	0	4,706	0.00%
2024/08/05	0	53.58	6	53.30	53.30	-6	5,009	-0.12%
2024/08/02	4	59.58	1.6	59.84	59.20	2.4	5,105	0.05%
2024/07/31	3	61.13	0	0.00	61.00	3	5,380	0.06%
2024/07/29	2	61.90	0	0.00	61.40	2	5,783	0.03%
2024/07/26	0	0.00	15	61.10	61.60	-15	5,817	-0.26%
2024/07/19	3	62.37	0	0.00	62.90	3	5,809	0.05%
2024/07/18	1	64.20	0	0.00	64.20	1	5,750	0.02%
2024/07/17	1	65.70	1	64.80	64.80	0	5,758	0.00%
2024/07/16	0	0.00	3	65.30	65.40	-3	5,796	-0.05%
2024/07/15	1.1	64.78	1	64.60	64.60	0.1	5,902	0.00%
2024/07/12	0	0.00	2	64.70	64.80	-2	6,021	-0.03%
2024/07/11	2	64.65	12.2	64.07	64.60	-10.2	6,057	-0.17%
2024/07/10	0.1	63.90	3	64.00	63.90	-2.9	6,099	-0.05%
2024/07/09	3	63.30	0	0.00	63.20	3	6,113	0.05%
2024/07/05	4.1	65.90	0	0.00	66.30	4.1	5,979	0.07%
2024/07/04	2	65.90	0	0.00	65.80	2	5,989	0.03%
2024/07/03	0	0.00	3	65.40	65.20	-3	6,025	-0.05%
2024/07/02	3.1	65.81	0	0.00	65.50	3.1	6,111	0.05%
2024/07/01	2	66.85	0	0.00	66.70	2	6,084	0.03%
2024/06/28	0	67.90	0	0.00	66.80	0	6,082	0.00%
2024/06/27	0.1	68.02	0	0.00	67.40	0.1	5,989	0.00%
2024/06/25	0	69.10	0	0.00	68.80	0	5,900	0.00%
2024/06/20	0	0.00	1	70.30	70.30	-1	5,896	-0.02%
2024/06/19	0.1	68.77	0	0.00	68.70	0.1	5,857	0.00%
2024/06/17	1.1	69.15	0	0.00	68.50	1.1	5,873	0.02%
2024/06/13	2.1	68.62	0	0.00	68.60	2.1	5,877	0.04%
2024/06/07	0	0.00	1	71.10	71.20	-1	5,799	-0.02%
2024/06/04	0	0.00	5	70.80	70.50	-5	5,942	-0.08%
2024/06/03	0.1	70.60	0	0.00	70.40	0.1	5,936	0.00%
2024/05/31	0.1	70.80	0	0.00	70.50	0.1	5,926	0.00%
2024/05/30	1	71.10	5	70.70	70.10	-4	5,896	-0.07%
2024/05/28	0	0.00	5	71.10	71.40	-5	5,829	-0.09%
2024/05/27	0	0.00	0.1	72.00	71.70	-0.1	5,833	0.00%
2024/05/24	1	69.50	1	70.10	70.90	0	5,813	0.00%
2024/05/22	0.1	70.50	4	70.40	70.90	-3.9	5,831	-0.07%
2024/05/20	0	0.00	2	71.90	71.30	-2	5,829	-0.03%
2024/05/17	2	71.10	0	0.00	71.00	2	5,858	0.03%
2024/05/16	2.1	72.64	0	0.00	71.80	2.1	5,938	0.04%
2024/05/15	2	72.40	9.3	72.38	71.40	-7.3	5,893	-0.12%
2024/05/14	2	72.10	0	0.00	71.60	2	5,851	0.03%
2024/05/13	0	0.00	2	73.50	72.50	-2	5,807	-0.03%
2024/05/10	7	71.70	9.5	72.13	73.10	-2.5	5,750	-0.04%
2024/05/09	5	75.40	15	75.65	75.00	-10	5,542	-0.18%
2024/05/08	3.7	74.19	5	74.36	76.30	-1.3	5,340	-0.02%
2024/05/07	1	73.30	0	0.00	73.80	1	5,104	0.02%
2024/05/06	2	74.05	3	73.60	73.60	-1	4,986	-0.02%
2024/05/03	3.7	72.19	5	71.34	73.70	-1.3	4,803	-0.03%
2024/05/02	5.3	70.15	33	70.98	70.50	-27.7	4,522	-0.61%
2024/04/30	30.3	69.79	1	69.20	68.70	29.3	4,460	0.66%
2024/04/29	0	0.00	40	69.02	69.30	-40	4,426	-0.90%
2024/04/26	10	67.50	55	67.60	67.50	-45	4,348	-1.03%
2024/04/25	10	67.50	5	67.40	67.40	5	4,353	0.11%
2024/04/24	0	0.00	4	68.60	68.00	-4	4,375	-0.09%
2024/04/23	34	68.21	30	69.10	67.50	4	4,493	0.09%
2024/04/22	0	0.00	25	67.90	67.80	-25	4,508	-0.55%
2024/04/19	35	67.84	20	66.70	66.90	15	4,450	0.34%
2024/04/18	30	67.30	58	68.94	69.30	-28	4,372	-0.64%
2024/04/17	0	0.00	7	68.14	67.40	-7	4,297	-0.16%
2024/04/16	6	67.78	0	0.00	67.40	6	4,327	0.14%
2024/04/15	1	69.30	20	69.40	69.30	-19	4,331	-0.44%
2024/04/10	0.1	69.50	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	1	69.11	4	69.98	69.10	-3	4,375	-0.07%
2024/04/08	4	67.98	14	69.19	70.00	-10	4,361	-0.23%
2024/04/03	5.1	66.59	0	0.00	66.70	5.1	4,271	0.12%
2024/04/02	4	68.10	0	0.00	67.80	4	4,291	0.09%
2024/04/01	1	68.60	21	68.62	68.30	-20	4,275	-0.47%
2024/03/29	1	68.60	1	68.10	68.10	0	4,301	0.00%
2024/03/28	9.2	68.62	5	68.40	68.20	4.2	4,347	0.10%
2024/03/27	0	0.00	46	67.40	67.30	-46	4,480	-1.03%
2024/03/26	6	68.18	275	67.30	67.10	-269	4,634	-5.80%	大賣/鉅額交易
2024/03/25	4	68.20	5	68.96	68.10	-1	4,637	-0.02%
2024/03/22	1	68.00	0	0.00	68.30	1	4,690	0.02%
2024/03/20	4	67.98	2	68.90	67.70	2	4,949	0.04%
2024/03/19	8	68.46	0	0.00	68.30	8	4,983	0.16%
2024/03/14	5	70.10	4	70.15	69.80	1	5,161	0.02%
2024/03/13	0	70.00	23	69.87	69.70	-23	5,145	-0.45%
2024/03/12	1	72.40	5	71.20	71.90	-4	5,096	-0.08%
2024/03/11	0	67.60	0.6	67.10	67.60	-0.5	4,959	-0.01%
2024/03/08	1	68.10	0	0.00	67.10	1	4,948	0.02%
2024/03/07	1	69.00	5	69.00	68.90	-4	4,864	-0.08%
2024/03/06	1	70.60	0	0.00	70.10	1	4,820	0.02%
2024/03/05	1	70.40	0	0.00	70.40	1	4,945	0.02%
2024/03/01	1	71.40	1	71.60	70.70	0	4,936	0.00%
2024/02/29	5	70.10	0	0.00	70.70	5	4,946	0.10%
2024/02/23	3	71.50	0	0.00	71.20	3	4,978	0.06%
2024/02/20	2	70.90	4	71.15	70.90	-2	5,293	-0.04%
2024/02/19	3	71.90	0	0.00	72.20	3	5,303	0.06%
2024/02/16	2	69.80	1	69.90	69.90	1	5,334	0.02%
2024/02/15	0	0.00	2	68.80	68.70	-2	5,342	-0.04%
2024/02/02	0	0.00	14	70.32	69.10	-14	5,451	-0.26%
2024/02/01	14	70.61	0	0.00	70.70	14	5,480	0.26%
2024/01/31	1	69.10	0	0.00	69.50	1	5,501	0.02%
2024/01/30	1	70.00	0	0.00	69.60	1	5,522	0.02%
2024/01/29	0	0.00	10	69.80	69.80	-10	5,541	-0.18%
2024/01/26	20	69.70	0	0.00	69.80	20	5,599	0.36%
2024/01/25	100	70.65	25	69.68	69.70	75	5,675	1.32%
2024/01/24	60	70.12	1	70.70	70.80	59	5,723	1.03%
2024/01/22	0	0.00	10	68.80	68.60	-10	5,904	-0.17%
2024/01/19	41	68.91	1	69.10	69.10	40	6,009	0.67%
2024/01/18	1	67.90	40	68.10	68.50	-39	6,091	-0.64%
2024/01/17	11	67.89	1	69.50	67.70	10	6,163	0.16%
2024/01/15	0	71.00	0	0.00	70.90	0	6,215	0.00%
2024/01/12	4	70.70	0	0.00	70.70	4	6,435	0.06%
2024/01/11	40.1	70.77	0	0.00	70.70	40.1	6,557	0.61%
2024/01/09	2	71.00	0	0.00	70.90	2	7,154	0.03%
2024/01/08	0	0.00	4.3	72.33	72.30	-4.3	7,691	-0.06%
2024/01/03	3	73.20	0	0.00	73.10	3	9,285	0.03%
2023/12/29	3	74.80	30	74.80	74.80	-27	9,295	-0.29%
2023/12/28	3	74.43	1	74.60	74.60	2	9,415	0.02%
2023/12/27	1	73.00	1	73.30	73.30	0	9,442	0.00%
2023/12/26	1	73.00	0	0.00	72.70	1	9,545	0.01%
2023/12/25	10	72.75	0	0.00	72.80	10	9,755	0.10%
2023/12/22	30	74.40	0	0.00	72.20	30	9,944	0.30%
2023/12/21	5	72.60	0	0.00	72.70	5	9,849	0.05%
2023/12/20	19	74.25	0	0.00	74.10	19	9,898	0.19%
2023/12/19	13	74.15	0	0.00	74.00	13	9,935	0.13%
2023/12/18	0.1	74.69	0	0.00	74.40	0.1	9,995	0.00%
2023/12/15	1	75.80	0	0.00	75.50	1	10,188	0.01%
2023/12/13	2	77.10	0	0.00	76.00	2	10,171	0.02%
2023/12/12	0	0.00	0.1	78.40	77.80	-0.1	10,053	0.00%
2023/12/11	6	77.60	28	78.16	78.00	-22	10,108	-0.22%
2023/12/08	0	0.00	50	77.30	77.20	-50	10,156	-0.49%
2023/12/07	0.7	77.50	1	78.00	77.60	-0.3	10,186	0.00%
2023/12/06	6	77.65	0	0.00	77.80	6	10,240	0.06%
2023/12/04	0.1	77.10	0	0.00	76.50	0.1	10,336	0.00%
2023/11/30	2.1	76.71	0	0.00	76.90	2.1	10,662	0.02%
2023/11/29	0	0.00	8	78.20	77.90	-8	11,171	-0.07%
2023/11/28	1	78.30	6	78.12	78.40	-5	11,565	-0.04%
2023/11/27	1.3	78.21	1	77.10	77.10	0.3	11,759	0.00%
2023/11/24	1	77.90	0	0.00	78.50	1	12,164	0.01%
2023/11/22	38	78.38	0.1	78.00	77.70	37.9	12,453	0.30%
2023/11/21	2	78.05	11	79.02	79.00	-9	12,370	-0.07%
2023/11/20	46.1	78.22	3	78.20	78.00	43.1	12,279	0.35%
2023/11/17	48	80.11	8	79.85	80.20	40	12,116	0.33%
2023/11/16	30.1	78.20	30	79.00	79.10	0.1	12,025	0.00%
2023/11/15	0	0.00	32	79.92	78.50	-32	11,968	-0.27%
2023/11/13	7	77.70	0	0.00	77.60	7	11,869	0.06%
2023/11/09	1	79.10	0	0.00	79.20	1	11,857	0.01%
2023/11/08	15.9	78.81	7	79.40	78.60	8.9	12,001	0.07%
2023/11/07	1	78.60	1	79.10	79.10	0	12,008	0.00%
2023/11/06	0.2	78.70	0	0.00	78.80	0.2	12,036	0.00%
2023/11/03	1.1	78.95	1	78.50	78.20	0.1	12,143	0.00%
2023/11/02	0	0.00	10.2	76.90	77.40	-10.2	12,086	-0.08%
2023/11/01	0.1	74.90	0	0.00	75.00	0.1	12,009	0.00%
2023/10/31	7.1	74.41	12	75.68	74.10	-4.9	11,946	-0.04%
2023/10/30	7.1	76.95	10	77.10	76.90	-2.9	11,861	-0.02%
2023/10/27	58	78.23	17	77.45	77.30	41	11,890	0.34%
2023/10/26	5	79.00	3.2	78.68	78.20	1.8	11,957	0.02%
2023/10/25	1	79.90	6	81.13	80.10	-5	11,962	-0.04%
2023/10/24	6	78.12	1	78.80	79.00	5	12,043	0.04%
2023/10/23	3	78.07	3	78.33	77.80	0	12,066	0.00%
2023/10/20	12	79.41	0	0.00	79.10	12	12,142	0.10%
2023/10/19	3	80.00	8	81.04	81.40	-5	12,052	-0.04%
2023/10/18	21	81.33	25	82.91	80.10	-4	12,069	-0.03%
2023/10/17	19.1	81.96	14	81.87	81.10	5.1	11,808	0.04%
2023/10/16	127	85.07	52	86.67	83.00	75	11,705	0.64%	大買/
2023/10/13	82.2	84.92	109	85.97	85.10	-26.8	11,340	-0.24%	大賣/
2023/10/12	28.2	82.32	75	81.35	84.00	-46.8	10,331	-0.45%
2023/10/11	2	79.50	1	78.80	78.80	1	10,484	0.01%
2023/10/06	31	78.72	21	79.27	78.90	10	10,709	0.09%
2023/10/05	41	78.99	2	78.45	78.40	39	10,747	0.36%
2023/10/04	22	78.50	0	0.00	78.40	22	10,777	0.20%
2023/10/03	5	81.54	11	80.50	80.50	-6	10,670	-0.06%
2023/10/02	32	82.10	10	82.10	82.00	22	10,679	0.21%
2023/09/28	51.2	84.40	18	85.38	83.00	33.2	10,776	0.31%
2023/09/27	15.2	84.76	12	84.88	86.00	3.2	10,746	0.03%
2023/09/26	1	84.20	2	83.90	83.70	-1	10,621	-0.01%
2023/09/25	33	84.35	39	85.02	84.30	-6	10,678	-0.06%
2023/09/22	4	81.13	2	81.50	82.50	2	10,638	0.02%
2023/09/21	18	81.89	6	81.07	80.60	12	10,613	0.11%
2023/09/20	48	83.74	3	83.10	82.20	45	10,624	0.42%
2023/09/19	12	84.92	43	84.46	84.60	-31	10,450	-0.30%
2023/09/18	16	82.92	16	83.97	83.30	0	10,335	0.00%
2023/09/15	51	83.14	0	0.00	82.90	51	10,380	0.49%
2023/09/14	1	84.00	2.3	84.06	83.80	-1.3	10,412	-0.01%
2023/09/13	8	82.49	52	83.27	83.90	-44	10,425	-0.42%
2023/09/12	14.1	81.81	0	0.00	81.30	14.1	10,631	0.13%
2023/09/11	45	82.17	10	83.10	81.20	35	10,647	0.33%
2023/09/08	6	82.98	5	83.70	82.60	1	10,628	0.01%
2023/09/07	3	83.83	1	84.10	84.50	2	10,632	0.02%
2023/09/06	1	83.40	0	0.00	83.20	1	10,618	0.01%
2023/09/05	1	84.60	12	85.25	85.20	-11	10,593	-0.10%
2023/09/04	60	87.51	47.1	88.29	85.70	12.9	10,510	0.12%
2023/09/01	13	85.76	4	85.83	85.30	9	9,982	0.09%
2023/08/31	6.7	83.62	8	84.05	83.40	-1.3	9,779	-0.01%
2023/08/30	15.3	82.35	16	83.04	83.70	-0.7	9,882	-0.01%
2023/08/29	2	79.40	27.1	78.43	79.80	-25.1	9,712	-0.26%
2023/08/24	5	74.50	0	0.00	74.50	5	11,432	0.04%
2023/08/22	0.1	74.70	0	0.00	74.30	0.1	11,663	0.00%
2023/08/21	1	75.10	0	0.00	75.40	1	11,977	0.01%
2023/08/18	1	75.00	0.1	75.60	74.70	0.9	12,263	0.01%
2023/08/17	10.1	74.01	0	0.00	75.60	10.1	12,610	0.08%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/15	11	74.35	0	0.00	74.30	11	13,037	0.08%
2023/08/14	0.1	74.00	10	73.85	73.40	-9.9	13,253	-0.07%
2023/08/10	0.1	78.30	0	0.00	77.90	0.1	13,636	0.00%
2023/08/09	3	80.07	2	82.15	79.20	1	13,659	0.01%
2023/08/08	0	0.00	2	80.00	79.70	-2	13,666	-0.01%
2023/08/07	1	80.50	0	0.00	80.50	1	13,852	0.01%
2023/08/02	13.1	80.11	0	0.00	80.10	13.1	13,997	0.09%
2023/08/01	0	0.00	0.5	81.00	81.00	-0.5	13,969	0.00%
2023/07/31	3	83.17	113	83.01	82.00	-110	13,957	-0.79%	大賣/鉅額交易
2023/07/28	0	0.00	1	80.90	81.60	-1	13,918	-0.01%
2023/07/27	115	80.98	7	80.76	81.00	108	13,982	0.77%	大買/鉅額交易
2023/07/26	2.1	78.12	0	0.00	77.70	2.1	13,895	0.02%
2023/07/25	6.1	77.49	14.1	78.80	79.80	-8	13,936	-0.06%
2023/07/24	69.7	76.47	50	76.82	76.20	19.7	13,873	0.14%
2023/07/21	9.2	77.90	1	78.60	77.40	8.2	13,893	0.06%
2023/07/20	4.2	78.89	0	0.00	78.20	4.2	14,010	0.03%
2023/07/19	29	80.04	24	80.51	79.00	5	13,983	0.04%
2023/07/18	32.2	82.61	0	0.00	80.20	32.2	14,165	0.23%
2023/07/17	6	84.20	99.1	84.17	84.40	-93.1	14,604	-0.64%
2023/07/14	122	85.41	18.2	86.71	85.50	103.8	15,027	0.69%	大買/鉅額交易
2023/07/13	1	81.50	29	83.24	84.00	-28	15,484	-0.18%
2023/07/12	17.9	80.14	3	80.70	80.20	14.9	15,701	0.09%
2023/07/11	13	80.48	2	81.70	80.00	11	16,083	0.07%
2023/07/10	2	81.70	0	0.00	81.30	2	16,401	0.01%
2023/07/07	33	82.65	1	83.60	82.30	32	16,394	0.20%
2023/07/06	103	83.40	20.1	83.64	83.50	83	16,360	0.51%	大買/
2023/07/05	27	82.11	7.6	82.59	81.80	19.4	16,184	0.12%
2023/07/04	16	82.41	11.3	83.06	82.40	4.7	16,023	0.03%
2023/07/03	3	81.83	1.2	82.51	81.80	1.8	16,017	0.01%
2023/06/30	7.5	82.27	5	81.98	82.60	2.5	15,975	0.02%
2023/06/29	8	80.88	2	81.55	80.50	6	15,906	0.04%
2023/06/28	8	80.73	1	81.20	80.80	7	15,888	0.04%
2023/06/27	1.4	80.66	12.5	80.65	79.40	-11.1	15,857	-0.07%
2023/06/26	4	81.50	1.5	80.70	82.00	2.5	15,917	0.02%
2023/06/21	27.1	83.17	1	83.10	82.00	26.1	16,007	0.16%
2023/06/20	1.6	82.68	1	82.90	83.10	0.6	16,009	0.00%
2023/06/19	6.1	83.42	0	0.00	83.40	6.1	16,067	0.04%
2023/06/16	33.5	86.44	1	83.60	83.70	32.5	16,268	0.20%
2023/06/15	0.1	87.40	0	0.00	87.70	0.1	16,050	0.00%
2023/06/14	0	0.00	2	87.30	87.40	-2	16,092	-0.01%
2023/06/13	5	87.60	0	0.00	87.10	5	16,261	0.03%
2023/06/12	1	87.60	0	0.00	86.80	1	16,486	0.01%
2023/06/09	3	87.63	0	0.00	87.80	3	16,587	0.02%
2023/06/08	10	88.40	3	90.10	87.10	7	16,894	0.04%
2023/06/07	12	89.42	2	89.80	89.70	10	17,277	0.06%
2023/06/06	8	89.75	11	89.10	88.50	-3	17,427	-0.02%
2023/06/05	11	91.48	6	91.30	90.60	5	17,463	0.03%
2023/06/02	15	90.60	0	0.00	90.60	15	17,273	0.09%
2023/06/01	21	92.17	4.2	91.10	89.60	16.8	17,110	0.10%
2023/05/31	25	86.22	23	86.87	87.60	2	16,730	0.01%
2023/05/30	5	86.26	29	85.50	86.60	-24	16,779	-0.14%
2023/05/29	0	0.00	4	83.50	82.80	-4	16,189	-0.02%
2023/05/26	10	82.90	6	82.73	82.20	4	16,720	0.02%
2023/05/24	1	82.80	2	83.70	85.30	-1	16,784	-0.01%
2023/05/23	2	83.90	6	84.88	83.70	-4	16,779	-0.02%
2023/05/22	1	82.30	23.5	82.47	84.20	-22.5	16,625	-0.14%
2023/05/18	30	80.98	30	82.04	81.80	0	17,232	0.00%
2023/05/17	23	80.79	14	80.98	81.10	9	17,202	0.05%
2023/05/16	0	0.00	12	79.09	79.60	-12	16,929	-0.07%
2023/05/15	21	77.81	13	77.02	76.70	8	16,975	0.05%
2023/05/12	0	0.00	25	76.60	78.30	-25	17,522	-0.14%
2023/05/11	0	0.00	25	76.60	75.90	-25	17,605	-0.14%
2023/05/10	5	78.62	4	78.50	79.10	1	17,858	0.01%
2023/05/05	2	77.80	0	0.00	77.40	2	19,117	0.01%
2023/05/04	5	77.30	0	0.00	77.80	5	20,127	0.02%
2023/05/03	3.2	77.98	0	0.00	77.60	3.2	20,629	0.02%
2023/05/02	9	80.08	10	81.12	80.00	-1	21,995	0.00%
2023/04/28	0	0.00	5	82.20	80.60	-5	22,329	-0.02%
2023/04/27	13	80.76	12	80.90	80.50	1	22,911	0.00%
2023/04/25	12.1	80.48	1	81.50	78.50	11.1	23,224	0.05%
2023/04/24	1	80.60	0	0.00	80.90	1	23,268	0.00%
2023/04/21	11	80.66	15	80.40	80.30	-4	23,333	-0.02%
2023/04/20	12.5	82.52	6	79.32	82.00	6.5	23,300	0.03%
2023/04/19	12	84.36	11	83.47	83.20	1	23,430	0.00%
2023/04/18	39	83.71	90	84.68	85.70	-51	23,376	-0.22%
2023/04/17	90	81.44	120	81.22	81.80	-30	22,746	-0.13%	大賣/
2023/04/14	0	0.00	18	78.83	79.10	-18	22,664	-0.08%
2023/04/13	17	75.92	5	78.26	77.60	12	22,469	0.05%
2023/04/12	20	75.40	2	75.85	75.60	18	22,228	0.08%
2023/04/11	0	0.00	121	74.82	74.70	-121	22,378	-0.54%	大賣/鉅額交易
2023/04/10	24	74.51	0	0.00	74.80	24	22,442	0.11%
2023/04/07	120	74.46	0	0.00	74.30	120	22,682	0.53%	大買/鉅額交易
2023/03/31	3	75.50	489	75.23	75.20	-486	23,097	-2.10%	大賣/鉅額交易
2023/03/30	0	0.00	1	77.10	76.50	-1	23,290	0.00%
2023/03/28	20	75.05	1	75.20	74.50	19	24,135	0.08%
2023/03/27	2	75.80	20	75.50	75.50	-18	24,251	-0.07%
2023/03/24	0	0.00	42	78.14	78.80	-42	24,380	-0.17%
2023/03/23	2	76.75	1	77.10	77.50	1	24,792	0.00%
2023/03/22	2	76.80	1	76.90	76.40	1	25,520	0.00%
2023/03/21	21	78.42	21	78.09	77.30	0	25,958	0.00%
2023/03/20	2	76.00	5	76.00	75.80	-3	26,583	-0.01%
2023/03/17	0	0.00	3	75.37	75.70	-3	26,757	-0.01%
2023/03/16	1	73.90	9	74.40	73.90	-8	27,143	-0.03%
2023/03/15	13	77.13	13	76.71	75.90	0	27,463	0.00%
2023/03/13	2	75.45	15.1	72.66	76.00	-13.1	27,805	-0.05%
2023/03/10	12.1	73.25	9.2	73.37	72.40	2.9	28,035	0.01%
2023/03/09	3.5	76.86	18	76.09	76.00	-14.5	28,440	-0.05%
2023/03/08	13	77.60	110	77.70	77.60	-97	29,589	-0.33%	大賣/
2023/03/07	60	79.70	60	78.80	79.20	0	31,679	0.00%
2023/03/06	109	79.30	1	78.90	79.00	108	32,545	0.33%	大買/鉅額交易
2023/03/03	3	78.17	2	78.40	78.10	1	33,580	0.00%
2023/03/02	47	78.83	8	79.03	78.80	39	33,809	0.12%
2023/03/01	6	82.35	31	82.12	81.60	-25	34,331	-0.07%
2023/02/24	18	80.87	23	82.38	81.30	-5	34,926	-0.01%
2023/02/23	18	78.30	117	78.40	80.00	-99	35,006	-0.28%	大賣/
2023/02/22	50.1	78.98	1	78.70	78.10	49.1	35,078	0.14%
2023/02/21	8	81.66	43	81.46	80.90	-35	35,210	-0.10%
2023/02/20	2.1	80.04	5	79.70	80.60	-2.9	35,453	-0.01%
2023/02/17	37.5	80.21	10	81.95	80.00	27.5	36,109	0.08%
2023/02/16	8	81.35	26	81.72	81.50	-18	36,232	-0.05%
2023/02/15	11	78.60	0	0.00	77.90	11	35,580	0.03%
2023/02/14	5	77.30	10	77.60	77.20	-5	35,384	-0.01%
2023/02/13	4	77.58	0	0.00	77.50	4	35,365	0.01%
2023/02/10	35.7	79.08	5	78.82	79.00	30.7	35,162	0.09%
2023/02/09	11	77.66	9	77.16	76.90	2	34,580	0.01%
2023/02/08	34.2	77.17	3	77.23	77.80	31.2	34,426	0.09%
2023/02/07	75	77.56	66	77.30	77.80	9	34,045	0.03%
2023/02/06	2	78.00	0	0.00	77.50	2	33,809	0.01%
2023/02/03	267	78.95	265	80.06	78.10	2	33,486	0.01%	大買/大賣/
2023/02/02	131	80.31	230	80.08	79.50	-99	32,779	-0.30%	大買/大賣/
2023/02/01	77	83.58	71	83.25	84.50	6	31,891	0.02%
2023/01/31	155	79.67	39.7	80.56	82.90	115.3	31,435	0.37%	大買/鉅額交易
2023/01/30	11	76.33	16.1	76.77	78.10	-5.1	30,031	-0.02%
2023/01/17	6	69.87	9	70.19	71.00	-3	29,893	-0.01%
2023/01/16	0	0.00	21	69.07	69.20	-21	29,626	-0.07%
2023/01/13	10.1	66.40	10	66.80	66.80	0.1	29,718	0.00%
2023/01/12	0	0.00	6	65.87	66.20	-6	29,684	-0.02%
2023/01/11	26	67.25	7	67.30	66.50	19	29,471	0.06%
2023/01/10	2	68.00	3.1	68.07	67.20	-1.1	29,388	0.00%
2023/01/09	9	67.97	3	68.33	68.20	6	29,198	0.02%
2023/01/06	12	66.15	101	66.45	66.20	-89	28,481	-0.31%	大賣/
2023/01/05	3	65.73	3	65.73	65.70	0	27,989	0.00%
2023/01/04	34	65.01	14	65.46	65.70	20	27,698	0.07%
2023/01/03	77	63.42	14	63.52	63.20	63	27,350	0.23%
2022/12/28	12	61.40	2	61.90	61.60	10	26,892	0.04%
2022/12/27	2	61.85	1	61.90	61.90	1	26,747	0.00%
2022/12/26	0	0.00	1	60.50	61.10	-1	26,468	0.00%
2022/12/23	1.1	59.75	1	58.90	59.10	0.1	26,197	0.00%
2022/12/22	116.1	61.09	0	0.00	59.70	116.1	25,954	0.45%	大買/鉅額交易
2022/12/21	2	60.55	36	60.94	60.00	-34	25,720	-0.13%
2022/12/20	16	62.21	29.5	61.72	61.40	-13.5	25,370	-0.05%
2022/12/19	5	64.48	6	64.22	64.20	-1	24,857	0.00%
2022/12/15	5	67.78	4	67.88	66.50	1	24,382	0.00%
2022/12/14	37	67.56	37	67.16	66.80	0	23,822	0.00%
2022/12/13	4	65.25	7	65.07	65.00	-3	23,062	-0.01%
2022/12/12	42	65.26	38	66.25	66.60	4	22,467	0.02%
2022/12/09	1	62.70	1	62.30	62.30	0	21,593	0.00%
2022/12/08	5	62.76	5	62.76	63.00	0	21,338	0.00%
2022/12/07	1	64.60	2	64.30	63.40	-1	20,901	0.00%
2022/12/06	3	64.60	31	65.13	64.90	-28	20,373	-0.14%
2022/12/05	16	67.02	16	66.87	66.90	0	19,893	0.00%
2022/12/02	13	66.28	10	66.25	66.70	3	19,576	0.02%
2022/12/01	27	67.26	6.8	67.26	67.90	20.2	18,949	0.11%
2022/11/30	87	64.86	83	64.32	65.20	4	18,126	0.02%
2022/11/29	27	66.54	33	67.05	63.70	-6	16,812	-0.04%
2022/11/28	55	63.06	106.1	62.27	64.80	-51.1	14,714	-0.35%	大賣/
2022/11/25	53	61.08	6	60.48	60.60	47	14,089	0.33%
2022/11/24	2	57.05	55	57.26	57.70	-53	12,958	-0.41%
2022/11/23	199	56.49	148	56.69	57.10	51	12,521	0.41%	大買/大賣/
2022/11/21	3	52.17	5.2	52.29	54.10	-2.2	10,587	-0.02%
2022/11/18	1	49.85	3	48.88	49.20	-2	9,933	-0.02%
2022/11/17	6	51.72	7	51.40	50.20	-1	9,704	-0.01%
2022/11/16	7	50.04	2	50.85	50.90	5	9,257	0.05%
2022/11/15	9	49.58	31	49.54	51.10	-22	8,791	-0.25%
2022/11/14	0	0.00	0.8	48.45	49.50	-0.8	7,961	-0.01%
2022/11/11	30	45.00	0.1	45.10	45.00	29.9	7,484	0.40%
2022/11/10	10	44.78	0	0.00	44.40	10	7,462	0.13%
2022/11/09	0	0.00	5	45.80	44.80	-5	7,416	-0.07%
2022/11/08	0	0.00	5	45.90	45.35	-5	7,303	-0.07%
2022/11/04	0.1	44.40	0	0.00	45.05	0.1	7,310	0.00%
2022/10/31	0	0.00	1	45.70	45.60	-1	7,566	-0.01%
2022/10/28	25	46.02	5	46.55	45.75	20	7,556	0.26%
2022/10/26	1	44.80	0	0.00	44.40	1	7,331	0.01%
2022/10/25	30.3	44.57	0	0.00	44.30	30.3	7,207	0.42%
2022/10/24	11.4	45.60	25	46.12	46.00	-13.6	6,936	-0.20%
2022/10/21	28	44.53	72	44.93	45.05	-44	6,516	-0.67%
2022/10/19	2	42.75	17	42.94	43.00	-15	5,965	-0.25%
2022/10/18	0.2	43.10	0	0.00	42.80	0.2	6,023	0.00%
2022/10/17	8	42.98	11	43.20	43.45	-3	6,156	-0.05%
2022/10/14	10	41.73	0	0.00	42.80	10	6,177	0.16%
2022/10/13	2	41.10	2	41.30	41.05	0	6,136	0.00%
2022/10/12	2	40.80	2	41.10	41.05	0	6,071	0.00%
2022/10/11	5	41.05	0	0.00	40.80	5	6,175	0.08%
2022/10/07	4	42.18	3	41.97	42.90	1	6,221	0.02%
2022/10/05	1	41.40	1	41.75	41.20	0	6,646	0.00%
2022/09/29	0	0.00	1	42.00	41.55	-1	7,232	-0.01%
2022/09/26	0	0.00	27	42.43	41.85	-27	7,436	-0.36%
2022/09/22	0	0.00	3.5	43.44	43.45	-3.5	7,823	-0.05%
2022/09/14	1	42.20	0	0.00	42.20	1	9,969	0.01%
2022/09/07	10	42.18	0	0.00	41.85	10	11,040	0.09%
2022/09/06	0	0.00	10	43.10	42.05	-10	11,057	-0.09%
2022/09/05	15	43.83	0	0.00	43.40	15	11,033	0.14%
2022/09/02	24	42.73	15	42.73	43.85	9	11,015	0.08%
2022/09/01	20	43.00	1.3	43.16	43.20	18.7	10,804	0.17%
2022/08/30	15	40.73	1	40.65	40.60	14	10,489	0.13%
2022/08/29	30	40.22	0	0.00	40.15	30	10,523	0.29%
2022/08/26	2	40.40	0	0.00	41.00	2	10,537	0.02%
2022/08/24	1	40.70	0	0.00	40.70	1	10,758	0.01%
2022/08/23	0.2	40.95	0	0.00	40.85	0.2	10,817	0.00%
2022/08/19	1.2	41.29	0	0.00	41.30	1.2	10,809	0.01%
2022/08/17	0	0.00	1	42.25	41.95	-1	10,930	-0.01%
2022/08/15	10	42.55	10	42.52	42.55	0	10,870	0.00%
2022/08/10	1	42.05	0	0.00	41.95	1	10,869	0.01%
2022/08/09	0	0.00	0.5	41.50	42.20	-0.5	10,889	0.00%
2022/08/08	26.5	40.97	23	40.87	41.45	3.5	10,907	0.03%
2022/08/05	2	43.93	0	0.00	43.80	2	10,664	0.02%
2022/08/04	1	43.25	0	0.00	43.25	1	10,610	0.01%
2022/08/03	0	0.00	1	44.70	44.05	-1	10,503	-0.01%
2022/08/02	2	45.20	0	0.00	45.10	2	10,414	0.02%
2022/08/01	1	45.50	0	0.00	45.55	1	10,361	0.01%
2022/07/29	1	45.80	0	0.00	45.75	1	10,334	0.01%
2022/07/28	11	46.45	0	0.00	45.45	11	10,296	0.11%
2022/07/25	3	45.02	6	45.10	45.80	-3	10,061	-0.03%
2022/07/22	4	45.88	1	45.30	45.95	3	9,867	0.03%
2022/07/21	0	0.00	10	46.09	46.95	-10	9,614	-0.10%
2022/07/20	10	47.95	1	48.00	47.50	9	9,444	0.10%
2022/07/19	10	47.80	0	0.00	48.05	10	9,371	0.11%
2022/07/18	43	48.20	41	48.65	48.50	2	9,321	0.02%
2022/07/15	31	48.03	7	47.85	48.00	24	9,207	0.26%
2022/07/14	4	49.08	0	0.00	49.00	4	9,075	0.04%
2022/07/13	12	48.42	13	48.79	49.00	-1	8,896	-0.01%
2022/07/12	6	46.79	2	45.85	46.90	4	8,479	0.05%
2022/07/11	10	46.00	8	46.39	46.10	2	8,246	0.02%
2022/07/08	1	45.05	0	0.00	44.70	1	8,045	0.01%
2022/07/07	0	0.00	1	43.50	43.70	-1	7,907	-0.01%
2022/07/06	4	42.80	0	0.00	42.50	4	7,786	0.05%
2022/07/04	1	44.40	0	0.00	44.40	1	7,573	0.01%
2022/07/01	0	0.00	2	44.78	44.40	-2	7,468	-0.03%
2022/06/30	0	0.00	10	47.35	47.20	-10	7,202	-0.14%
2022/06/29	40	47.83	32	47.37	47.50	8	6,978	0.11%
2022/06/28	5	49.62	4	49.19	48.35	1	6,707	0.01%
2022/06/27	3	49.50	2	48.98	50.20	1	6,443	0.02%
2022/06/24	1	50.30	0	0.00	50.00	1	6,089	0.02%
2022/06/23	13	50.58	24	50.29	50.50	-11	5,800	-0.19%
2022/06/22	20	49.14	15	49.00	49.10	5	4,986	0.10%
2022/06/20	5	44.34	8	44.84	45.30	-3	3,987	-0.08%
2022/06/17	10	45.98	0	0.00	46.10	10	3,770	0.27%
2022/06/16	0	0.00	3	46.43	45.80	-3	3,557	-0.08%
2022/06/15	2	44.85	2	45.40	45.40	0	3,336	0.00%
2022/06/14	2	44.65	0	0.00	44.80	2	3,285	0.06%
2022/06/13	3	46.15	0	0.00	45.40	3	3,201	0.09%
2022/06/10	0	0.00	7	44.93	45.40	-7	3,116	-0.22%
2022/06/09	1.2	45.17	2	44.80	45.20	-0.8	3,089	-0.03%
2022/06/08	2	44.35	0	0.00	44.35	2	3,099	0.06%
2022/06/02	3	45.15	0	0.00	45.15	3	3,005	0.10%
2022/06/01	9	46.03	10	46.09	45.80	-1	2,937	-0.03%
2022/05/30	1	43.30	7	43.39	43.70	-6	2,530	-0.24%
2022/05/27	3	43.50	0	0.00	43.30	3	2,472	0.12%
2022/05/26	2	43.35	0	0.00	43.15	2	2,442	0.08%
2022/05/25	2	42.50	0	0.00	43.15	2	2,352	0.09%
2022/05/20	1	41.90	0	0.00	41.95	1	2,280	0.04%
2022/05/19	2	42.25	0	0.00	42.20	2	2,270	0.09%
2022/05/18	2	41.95	0	0.00	42.05	2	2,204	0.09%
2022/05/16	0	0.00	7	41.35	42.00	-7	2,128	-0.33%
2022/05/10	0	38.45	0	0.00	38.65	0	1,859	0.00%
2022/05/09	0.2	38.90	0	0.00	38.70	0.2	1,865	0.01%
2022/05/06	0	0.00	13	39.45	39.55	-13	1,836	-0.71%
2022/05/03	3	39.73	0	0.00	39.65	3	1,885	0.16%
2022/04/29	1	39.70	0	0.00	39.60	1	1,908	0.05%
2022/04/25	0	40.45	5	40.10	40.10	-5	2,081	-0.24%
2022/04/22	1	40.80	0	0.00	41.20	1	2,099	0.05%
2022/04/21	12	41.22	3	41.40	41.10	9	2,154	0.42%
2022/04/20	1	40.55	2	40.75	40.95	-1	2,209	-0.05%
2022/04/19	2	40.25	0	0.00	40.35	2	2,202	0.09%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1	40.65	0	0.00	40.55	1	2,267	0.04%
2022/04/14	3	40.60	1	40.75	40.50	2	2,350	0.09%
2022/04/13	0	39.67	0	0.00	39.95	0	2,372	0.00%
2022/04/12	0	39.50	0	0.00	39.10	0	2,472	0.00%
2022/04/11	0	0.00	3	39.65	39.10	-3	2,555	-0.12%
2022/04/06	3	40.62	10	40.55	40.55	-7	2,779	-0.25%
2022/03/24	0	0.00	1	40.30	40.55	-1	2,930	-0.03%
2022/03/22	0	0.00	5	40.22	40.30	-5	2,996	-0.17%
2022/03/21	0	0.00	3	40.00	39.95	-3	3,002	-0.10%
2022/03/18	3	39.65	0	0.00	39.80	3	3,030	0.10%
2022/03/17	5	39.55	0	0.00	39.60	5	3,024	0.17%
2022/03/14	0	0.00	2	39.00	39.10	-2	3,026	-0.07%
2022/03/08	0	0.00	2	39.50	38.90	-2	2,973	-0.07%
2022/03/07	1	39.90	0	0.00	39.70	1	2,936	0.03%
2022/03/03	1	41.25	0	0.00	41.25	1	2,969	0.03%
2022/02/24	0.1	40.85	0	0.00	40.70	0.1	3,250	0.00%
2022/02/22	0	0.00	3	41.85	41.75	-3	3,515	-0.09%
2022/02/18	0	0.00	2	42.20	42.40	-2	3,706	-0.05%
2022/02/17	5	42.25	0	0.00	42.25	5	3,963	0.13%
2022/02/09	1	41.80	0	0.00	42.00	1	4,231	0.02%
2022/02/07	10	41.70	0	0.00	41.75	10	4,312	0.23%
2022/01/21	0	0.00	6	41.70	41.35	-6	4,537	-0.13%
2022/01/18	1.4	42.81	0	0.00	42.75	1.4	4,557	0.03%
2022/01/17	2	43.10	10	43.10	43.10	-8	4,644	-0.17%
2022/01/13	4	43.20	0	0.00	43.45	4	4,898	0.08%
2022/01/11	0	0.00	10	42.80	42.75	-10	5,175	-0.19%
2022/01/10	0	0.00	9	43.10	43.30	-9	5,515	-0.16%
2022/01/07	0	0.00	1	43.80	43.60	-1	5,730	-0.02%
2022/01/05	0	0.00	5	43.40	43.55	-5	5,988	-0.08%
2022/01/03	9	42.40	2	42.85	42.85	7	6,645	0.11%
2021/12/27	0	0.00	8	42.01	42.00	-8	7,032	-0.11%
2021/12/24	4	42.00	0	0.00	42.30	4	7,180	0.06%
2021/12/23	4	41.68	0	0.00	41.95	4	7,243	0.06%
2021/12/22	2	41.60	30	41.60	41.60	-28	7,395	-0.38%
2021/12/20	0	0.00	8	42.11	41.85	-8	7,868	-0.10%
2021/12/14	0	0.00	4	41.20	41.10	-4	9,503	-0.04%
2021/12/08	2	42.10	0	0.00	41.70	2	10,165	0.02%
2021/12/07	0	0.00	2	41.45	41.90	-2	10,150	-0.02%
2021/12/03	1	41.45	1	41.45	41.45	0	10,151	0.00%
2021/12/01	1	41.25	1	41.30	41.55	0	10,150	0.00%
2021/11/30	30	41.65	0	0.00	41.00	30	10,150	0.30%
2021/11/26	12	41.82	10.1	41.50	41.60	1.9	10,092	0.02%
2021/11/25	3	42.60	0	0.00	42.40	3	10,021	0.03%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	1	43.35	3	43.15	43.15	-2	9,994	-0.02%
2021/11/22	6	44.04	4	44.04	44.05	2	9,908	0.02%
2021/11/19	7	44.02	14	43.79	43.30	-7	9,740	-0.07%
2021/11/18	1	43.20	15	43.14	43.10	-14	9,587	-0.15%
2021/11/17	9	42.89	8	43.36	43.40	1	9,523	0.01%
2021/11/16	5	43.35	31	43.05	43.35	-26	9,379	-0.28%
2021/11/15	0	0.00	3	41.93	41.90	-3	9,147	-0.03%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/10	1	41.70	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	2	42.10	42.10	-2	9,018	-0.02%
2021/11/08	0.1	41.65	0	0.00	41.50	0.1	8,969	0.00%
2021/11/05	2	41.60	0	0.00	41.85	2	8,947	0.02%
2021/11/04	5	41.61	0	0.00	41.50	5	8,966	0.06%
2021/11/03	2	41.33	0	0.00	41.40	2	8,918	0.02%
2021/11/02	1	41.65	1	42.10	41.50	0	8,965	0.00%
2021/11/01	0	0.00	0	41.20	41.35	0	8,871	0.00%
2021/10/29	3	41.28	0	0.00	41.10	3	8,813	0.03%
2021/10/27	0	0.00	1	42.20	42.25	-1	8,705	-0.01%
2021/10/25	3	42.48	2	42.85	42.70	1	8,597	0.01%
2021/10/22	8	42.23	8	42.36	42.20	0	8,522	0.00%
2021/10/21	15	42.40	6	43.08	43.10	9	8,420	0.11%
2021/10/20	3	42.02	0	0.00	41.40	3	8,208	0.04%
2021/10/19	18	42.68	3	42.47	41.90	15	8,091	0.19%
2021/10/18	1	43.50	0	0.00	42.15	1	7,879	0.01%
2021/10/15	0	0.00	10	43.55	44.25	-10	7,551	-0.13%
2021/10/14	3	43.58	2	42.95	42.95	1	7,346	0.01%
2021/10/13	0	43.35	1	43.65	43.65	-1	7,244	-0.01%
2021/10/12	2	44.00	1	42.70	42.70	1	7,081	0.01%
2021/10/08	6	44.32	12	44.37	44.20	-6	6,883	-0.09%
2021/10/07	1	43.05	62	42.75	43.05	-61	6,326	-0.96%
2021/10/06	11	42.00	1	42.15	42.15	10	6,118	0.16%
2021/10/05	20	39.96	1	40.30	40.30	19	5,905	0.32%
2021/10/01	81	41.56	59	40.46	40.25	22	5,782	0.38%
2021/09/30	1	42.30	1	42.70	42.70	0	5,642	0.00%
2021/09/29	0	0.00	1	42.20	42.00	-1	5,550	-0.02%
2021/09/28	2	42.23	2	42.48	42.80	0	5,453	0.00%
2021/09/27	0	0.00	4	44.60	43.10	-4	5,411	-0.07%
2021/09/24	3	43.48	3	43.80	44.00	0	5,138	0.00%
2021/09/23	3	43.93	1	43.80	43.80	2	4,989	0.04%
2021/09/22	14	43.51	87	44.84	43.70	-73	4,756	-1.53%
2021/09/17	11	43.34	7	43.62	43.95	4	4,291	0.09%
2021/09/16	1	41.25	2	41.35	41.15	-1	3,610	-0.03%
2021/09/15	3	39.72	17	40.14	40.30	-14	3,399	-0.41%
2021/09/14	0.1	38.00	0	0.00	38.25	0.1	3,195	0.00%
2021/09/13	0	0.00	10	38.15	38.05	-10	3,189	-0.31%
2021/09/08	10	37.05	0	0.00	36.90	10	3,339	0.30%
2021/08/31	0.3	37.85	0	0.00	37.85	0.3	3,366	0.01%
2021/08/11	20	39.05	0	0.00	39.15	20	3,558	0.56%
2021/08/10	2	39.45	0	0.00	39.40	2	3,646	0.05%
2021/08/02	0.1	40.15	0	0.00	40.30	0.1	4,323	0.00%
2021/07/28	1	40.15	20	39.88	39.70	-19	4,571	-0.42%
2021/07/27	85	40.76	0	0.00	40.40	85	4,794	1.77%
2021/07/26	16	40.90	0	0.00	40.85	16	4,940	0.32%
2021/07/21	0	0.00	0	40.70	40.00	0	5,135	0.00%
2021/07/08	0	0.00	2.6	42.53	42.00	-2.6	6,864	-0.04%
2021/07/05	3	43.40	0	0.00	42.80	3	8,124	0.04%
2021/07/02	0	0.00	1.1	43.17	43.00	-1.1	8,189	-0.01%
2021/06/30	1	42.55	0	0.00	42.60	1	8,237	0.01%
2021/06/28	0	42.40	0	0.00	42.50	0	8,484	0.00%
2021/06/25	0	42.65	0.2	42.50	42.50	-0.1	8,515	0.00%
2021/06/24	0	42.39	0	0.00	42.75	0	8,614	0.00%
2021/06/23	0	0.00	3	41.07	41.60	-3	8,997	-0.03%
2021/06/18	4	40.48	2	40.85	40.50	2	10,830	0.02%
2021/06/11	0	39.95	0	0.00	39.65	0	11,273	0.00%
2021/06/09	0.2	39.99	0	0.00	39.35	0.2	11,374	0.00%
2021/06/08	0	39.90	0	0.00	39.65	0	11,406	0.00%
2021/06/03	0	0.00	3	40.15	40.10	-3	11,617	-0.03%
2021/06/02	0.1	39.90	0	0.00	40.10	0.1	11,720	0.00%
2021/05/31	0	0.00	1	39.95	39.45	-1	11,793	-0.01%
2021/05/27	20	38.95	0	0.00	38.80	20	11,868	0.17%
2021/05/25	0	0.00	1	40.00	39.55	-1	12,015	-0.01%
2021/05/24	2	39.35	0	0.00	39.50	2	12,265	0.02%
2021/05/14	2	39.43	0	0.00	38.90	2	12,672	0.02%
2021/05/13	0	0.00	0.2	36.65	38.40	-0.2	12,556	0.00%
2021/05/12	2	38.28	25	39.79	38.10	-23	12,478	-0.18%
2021/05/11	2	40.95	0	0.00	40.60	2	12,357	0.02%
2021/05/06	0	0.00	1	40.55	40.55	-1	12,440	-0.01%
2021/05/05	0.2	40.90	0	0.00	40.40	0.2	12,720	0.00%
2021/05/03	6.2	43.69	7	43.53	42.95	-0.8	12,571	-0.01%
2021/04/29	10	45.90	1	45.90	45.40	9	12,565	0.07%
2021/04/28	10	45.70	0	0.00	45.15	10	12,567	0.08%
2021/04/26	0.2	45.00	0	0.00	44.75	0.2	12,694	0.00%
2021/04/23	0	0.00	21	44.76	44.60	-21	12,780	-0.16%
2021/04/22	2	45.03	1.2	45.88	44.35	0.8	12,901	0.01%
2021/04/20	0	0.00	5	46.70	47.85	-5	12,734	-0.04%
2021/04/19	1	46.15	0	0.00	46.40	1	12,771	0.01%
2021/04/16	0	0.00	1	45.85	45.65	-1	12,810	-0.01%
2021/04/15	8	45.95	1	46.20	45.55	7	12,884	0.05%
2021/04/14	2	47.33	0	0.00	47.20	2	12,794	0.02%
2021/04/13	3.2	47.82	10.2	46.76	46.80	-7	13,010	-0.05%
2021/04/12	8	46.49	2	46.65	46.30	6	12,787	0.05%
2021/04/09	2	44.45	3	44.73	44.70	-1	13,190	-0.01%
2021/04/08	0	0.00	11	44.14	44.05	-11	13,439	-0.08%
2021/04/07	0	0.00	2	43.93	43.95	-2	13,403	-0.01%
2021/04/06	1	44.00	0	0.00	44.00	1	13,536	0.01%
2021/04/01	4	44.20	17	44.20	44.45	-13	14,220	-0.09%
2021/03/31	0	0.00	90	44.17	44.05	-90	14,437	-0.62%
2021/03/30	0	0.00	4	43.35	43.35	-4	14,258	-0.03%
2021/03/29	32	43.35	0	0.00	43.45	32	14,224	0.22%
2021/03/26	55.1	43.43	0	0.00	43.25	55.1	14,084	0.39%
2021/03/25	10	47.18	82	45.93	45.10	-72	13,578	-0.53%
2021/03/24	2.1	45.25	69.6	44.92	46.65	-67.6	12,788	-0.53%
2021/03/23	0	0.00	7	42.36	42.45	-7	11,679	-0.06%
2021/03/22	11	41.67	3	41.80	42.45	8	11,591	0.07%
2021/03/19	72	42.12	2	42.50	42.10	70	11,540	0.61%
2021/03/18	9	42.84	0	0.00	42.80	9	11,438	0.08%
2021/03/17	26	43.00	3	43.57	43.30	23	11,313	0.20%
2021/03/16	0	0.00	19	42.90	42.75	-19	11,058	-0.17%
2021/03/15	4	42.40	0	0.00	42.25	4	10,985	0.04%
2021/03/12	0	42.40	0	0.00	42.50	0	10,965	0.00%
2021/03/11	0	0.00	41	42.78	42.40	-41	10,998	-0.37%
2021/03/10	2	42.90	0	0.00	42.35	2	10,968	0.02%
2021/03/09	25	41.83	26	42.58	42.85	-1	10,911	-0.01%
2021/03/08	1	42.30	24	42.46	42.10	-23	10,839	-0.21%
2021/03/05	1	41.55	0	0.00	41.50	1	10,725	0.01%
2021/03/04	18	41.52	0	0.00	41.60	18	10,714	0.17%
2021/03/03	2	41.40	0	0.00	41.85	2	10,655	0.02%
2021/03/02	10.2	41.70	0	0.00	41.20	10.2	10,597	0.10%
2021/02/26	32	41.49	0	0.00	41.65	32	10,553	0.30%
2021/02/25	0	0.00	17	42.60	42.60	-17	10,566	-0.16%
2021/02/24	18	41.96	1	42.65	41.40	17	10,518	0.16%
2021/02/23	0	0.00	1	43.50	43.55	-1	10,325	-0.01%
2021/02/22	2	43.38	0.1	42.95	42.90	1.9	10,227	0.02%
2021/02/19	3	43.05	60	42.84	43.70	-57	10,159	-0.56%
2021/02/18	9	40.60	0	0.00	41.10	9	9,965	0.09%
2021/02/17	0	0.00	20	40.90	40.90	-20	10,053	-0.20%
2021/02/05	0	40.50	19	40.10	40.00	-19	10,018	-0.19%
2021/02/04	11	40.34	1	40.30	40.35	10	9,982	0.10%
2021/02/03	5	41.05	0	0.00	40.95	5	9,973	0.05%
2021/02/02	1	40.80	0	0.00	41.15	1	9,943	0.01%
2021/02/01	35	40.57	0	0.00	40.45	35	9,892	0.35%
2021/01/29	1	41.70	0	0.00	40.90	1	9,858	0.01%
2021/01/28	1	41.50	0	0.00	41.35	1	9,789	0.01%
2021/01/27	15	42.04	9	43.01	43.20	6	9,589	0.06%
2021/01/22	1	41.50	1	41.70	43.20	0	9,197	0.00%
2021/01/21	21	41.70	0	0.00	40.95	21	9,061	0.23%
2021/01/20	6.7	41.75	0	0.00	41.45	6.7	8,987	0.07%
2021/01/19	1	42.80	0	0.00	43.05	1	8,845	0.01%
2021/01/18	4	43.19	3	43.52	43.55	1	8,730	0.01%
2021/01/15	2	43.55	0	0.00	42.75	2	8,578	0.02%
2021/01/14	12	44.74	1	44.75	44.30	11	8,366	0.13%
2021/01/13	11	44.21	1	44.90	44.45	10	8,162	0.12%
2021/01/12	2	45.33	23	45.01	43.95	-21	8,071	-0.26%
2021/01/11	1	47.15	1	48.10	46.80	0	7,913	0.00%
2021/01/08	5	46.93	0	0.00	46.55	5	7,853	0.06%
2021/01/07	12	48.08	4.1	48.42	48.00	7.9	7,662	0.10%
2021/01/06	38.1	50.07	19	51.64	49.00	19.1	7,415	0.26%
2021/01/05	6.4	48.88	7.7	48.74	48.85	-1.3	6,700	-0.02%
2021/01/04	41.4	49.19	34	49.60	50.90	7.4	6,279	0.12%
2020/12/31	32.1	44.63	15	45.32	46.90	17.1	5,551	0.31%
2020/12/30	40	42.11	1	42.50	42.85	39	5,130	0.76%
2020/12/29	25	42.44	14.4	42.53	42.20	10.6	5,130	0.21%
2020/12/28	32	43.47	3	43.57	43.50	29	4,966	0.58%
2020/12/25	12	40.05	17	39.80	41.05	-5	4,236	-0.12%
2020/12/24	1	37.40	2	37.60	37.35	-1	3,943	-0.03%
2020/12/23	1	36.80	0	0.00	37.20	1	3,965	0.03%
2020/12/22	1	37.20	1	37.70	37.00	0	3,990	0.00%
2020/12/21	1	37.25	1	37.75	37.25	0	3,955	0.00%
2020/12/17	1	37.00	0	0.00	36.90	1	4,034	0.02%
2020/12/16	2	37.00	5	37.31	37.50	-3	4,059	-0.07%
2020/12/15	3	36.73	1	36.95	36.50	2	4,114	0.05%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/09	0	0.00	1	38.25	37.85	-1	4,563	-0.02%
2020/12/07	1	38.10	0	0.00	37.65	1	4,911	0.02%
2020/12/04	2	38.25	2	39.08	38.45	0	5,046	0.00%
2020/12/01	4	38.83	2	39.30	38.80	2	5,203	0.04%
2020/11/30	1	38.80	31	39.01	39.00	-30	5,256	-0.57%
2020/11/27	2	38.80	21	38.71	39.35	-19	5,360	-0.35%
2020/11/25	1	39.25	2	39.48	39.50	-1	5,902	-0.02%
2020/11/24	1	38.80	7	39.45	38.75	-6	6,017	-0.10%
2020/11/23	1	40.10	0	0.00	40.10	1	6,060	0.02%
2020/11/20	7	38.90	0.5	39.80	40.05	6.5	6,286	0.10%
2020/11/19	3	38.85	0	0.00	38.90	3	6,314	0.05%
2020/11/18	0	0.00	1	39.70	39.00	-1	6,319	-0.02%
2020/11/17	0	0.00	1	37.70	38.10	-1	6,289	-0.02%
2020/11/13	1	36.25	0	0.00	36.25	1	6,375	0.02%
2020/11/11	20	35.81	1	35.65	35.90	19	6,804	0.28%
2020/11/09	1	34.20	2	34.50	34.50	-1	6,897	-0.01%
2020/10/30	1	36.80	0	0.00	35.60	1	7,864	0.01%
2020/10/29	2	37.50	0	0.00	37.55	2	7,849	0.03%
2020/10/28	10	38.05	2	38.20	38.30	8	7,917	0.10%
2020/10/27	10	38.20	0	0.00	38.20	10	7,957	0.13%
2020/10/26	10	38.40	0	0.00	38.30	10	8,080	0.12%
2020/10/23	0	0.00	1	38.20	38.05	-1	8,107	-0.01%
2020/10/06	0	23.75	1	23.80	23.95	-1	8,403	-0.01%
2020/09/24	1	22.50	0	0.00	22.55	1	8,931	0.01%
2020/09/22	1	23.50	0	0.00	23.40	1	8,809	0.01%
2020/09/14	0	0.00	0.6	23.50	23.60	-0.6	9,023	-0.01%
2020/09/11	1	23.80	0	0.00	23.70	1	9,128	0.01%
2020/09/10	0	0.00	0	24.35	24.35	0	9,194	0.00%
2020/09/08	2	24.90	0	0.00	24.25	2	9,286	0.02%
2020/09/07	20	25.65	0	0.00	25.20	20	9,275	0.22%
2020/09/04	0	0.00	2	25.08	25.45	-2	9,415	-0.02%
2020/09/03	3	25.35	2	25.83	25.30	1	9,458	0.01%
2020/09/02	2	25.43	1	25.45	25.70	1	9,787	0.01%
2020/09/01	0	0.00	1	25.90	25.90	-1	10,242	-0.01%
2020/08/31	1	25.65	2	25.15	25.30	-1	10,258	-0.01%
2020/08/28	1	24.60	0	0.00	24.65	1	10,694	0.01%
2020/08/27	1	24.70	0	0.00	24.75	1	10,730	0.01%
2020/08/26	1	24.85	3	25.02	25.10	-2	10,706	-0.02%
2020/08/24	1	24.35	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	3	24.73	25.10	-3	10,745	-0.03%
2020/08/20	2	24.03	1	24.45	23.30	1	10,541	0.01%
2020/08/19	2	24.55	1	25.50	24.75	1	10,319	0.01%
2020/08/17	15	25.00	17	25.09	25.15	-2	10,263	-0.02%
2020/08/14	1	24.15	1	23.90	23.85	0	10,253	0.00%
2020/08/13	1	24.25	0	0.00	24.40	1	10,722	0.01%
2020/08/11	2	24.30	1	24.90	24.55	1	11,315	0.01%
2020/08/07	0	0.00	1	24.55	24.00	-1	11,141	-0.01%
2020/08/04	0	0.00	5	23.45	23.50	-5	10,813	-0.05%
2020/07/31	0	0.00	3	23.75	23.70	-3	10,628	-0.03%
2020/07/30	11	22.84	5	22.95	23.00	6	10,275	0.06%
2020/07/29	2	21.85	2	21.58	21.80	0	10,056	0.00%
2020/07/28	1	21.00	0	0.00	20.85	1	10,052	0.01%
2020/07/27	2	20.95	0	0.00	20.70	2	10,058	0.02%
2020/07/14	0	0.00	2	21.50	21.55	-2	10,050	-0.02%
2020/07/13	0	0.00	7	21.40	21.45	-7	10,089	-0.07%
2020/07/10	5	20.85	9	21.37	21.10	-4	10,118	-0.04%
2020/07/09	3	21.05	0	0.00	21.10	3	10,131	0.03%
2020/07/08	3	21.50	0	0.00	21.40	3	10,172	0.03%
2020/07/07	5	22.30	7	22.24	22.25	-2	10,259	-0.02%
2020/07/06	1	21.00	7	21.10	21.25	-6	10,679	-0.06%
2020/07/03	8	21.36	0	0.00	21.20	8	11,003	0.07%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/22	0	0.00	2	22.45	22.55	-2	12,531	-0.02%
2020/06/17	1	23.00	2	23.00	22.90	-1	12,471	-0.01%
2020/06/11	1	23.35	1	23.05	22.70	0	12,296	0.00%
2020/06/10	2	23.55	0	0.00	23.85	2	12,240	0.02%
2020/06/09	10	24.20	12	24.12	23.85	-2	12,160	-0.02%
2020/06/08	31	23.37	31	23.27	23.20	0	11,764	0.00%
2020/06/05	3	22.60	3	22.75	22.30	0	11,237	0.00%
2020/06/04	2	21.05	10	20.78	22.35	-8	11,126	-0.07%
2020/06/03	7	20.20	0	0.00	20.35	7	10,578	0.07%
2020/05/20	0	0.00	13	20.40	20.35	-13	10,541	-0.12%
2020/05/19	0	0.00	4	19.36	19.70	-4	10,116	-0.04%
2020/05/11	0	0.00	1	16.95	16.90	-1	9,800	-0.01%
2020/05/08	0	0.00	10	16.50	16.35	-10	10,006	-0.10%
2020/05/04	0	0.00	10	16.70	16.70	-10	10,085	-0.10%
2020/04/29	0	0.00	10	17.55	17.55	-10	9,996	-0.10%
2020/04/23	0	0.00	3	16.90	17.00	-3	9,776	-0.03%
2020/04/21	3	16.80	0	0.00	16.75	3	9,616	0.03%
2020/04/16	31	18.00	1	18.30	18.20	30	9,317	0.32%
2020/04/15	1	18.45	2	18.45	18.35	-1	9,244	-0.01%
2020/04/14	8	18.46	6	18.45	18.45	2	9,153	0.02%
2020/04/13	6	18.62	1	18.70	18.70	5	9,024	0.06%
2020/04/09	73	18.92	74	18.76	18.50	-1	8,637	-0.01%
2020/04/08	4	17.41	4	17.58	18.15	0	7,968	0.00%
2020/04/07	0	0.00	10	16.70	16.50	-10	7,539	-0.13%
2020/04/06	10	15.00	3	15.30	15.55	7	7,210	0.10%
2020/04/01	7	14.81	5	14.70	14.85	2	6,853	0.03%
2020/03/31	2	14.73	15	14.78	14.70	-13	6,443	-0.20%
2020/03/23	50	14.45	50	14.48	14.45	0	5,505	0.00%
2020/03/17	0	0.00	1	16.50	16.40	-1	5,310	-0.02%
2020/03/16	1	17.05	50	17.90	17.00	-49	5,212	-0.94%
2020/03/13	56	17.62	6	17.38	17.60	50	5,173	0.97%
2020/03/12	3	19.20	0	0.00	18.60	3	5,023	0.06%
2020/03/11	1	20.00	2	20.40	19.65	-1	4,910	-0.02%
2020/03/10	2	20.05	3	19.95	20.35	-1	4,867	-0.02%
2020/03/09	2	19.95	2	20.50	20.10	0	4,794	0.00%
2020/03/06	3	20.35	3	20.50	20.35	0	4,655	0.00%
2020/03/05	0	0.00	2	21.10	21.00	-2	4,563	-0.04%
2020/03/02	1	20.10	0	0.00	20.30	1	4,305	0.02%
2020/02/27	6	21.45	0	0.00	20.40	6	4,172	0.14%
2020/02/26	0	0.00	7	21.60	21.55	-7	4,034	-0.17%
2020/02/21	6	20.80	50	20.95	20.95	-44	3,682	-1.19%
2020/02/20	14	20.93	13	21.06	21.05	1	3,614	0.03%
2020/02/19	0	0.00	9	20.88	20.90	-9	3,444	-0.26%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/13	3	20.05	3	20.20	20.00	0	3,221	0.00%
2020/02/12	0	0.00	1	20.05	20.05	-1	3,161	-0.03%
2020/02/11	13	19.67	12	19.98	19.65	1	3,040	0.03%
2020/02/10	0	0.00	12	19.54	19.90	-12	2,847	-0.42%
2020/02/07	8	19.25	4	19.08	19.25	4	2,539	0.16%
2020/02/05	1	17.50	0	0.00	17.55	1	2,352	0.04%
2020/02/04	0	0.00	6	17.35	17.35	-6	2,323	-0.26%
2020/02/03	6	17.23	40	17.15	17.15	-34	2,303	-1.48%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/10	0	0.00	1	18.90	19.00	-1	2,303	-0.04%
2020/01/09	0	0.00	8	18.90	18.95	-8	2,306	-0.35%
2020/01/08	9	18.70	0	0.00	18.70	9	2,348	0.38%
2020/01/07	1	19.20	0	0.00	19.00	1	2,321	0.04%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/24	0	0.00	0	19.40	19.40	0	2,544	0.00%
2019/12/19	0	0.00	8	19.50	19.45	-8	2,550	-0.31%
2019/12/17	8	19.70	17	19.74	19.75	-9	2,559	-0.35%
2019/12/13	2	19.10	0	0.00	18.95	2	2,589	0.08%
2019/12/10	0	0.00	1	19.25	19.10	-1	2,853	-0.04%
2019/12/09	1	18.80	0	0.00	18.85	1	2,849	0.04%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/02	0	0.00	1	19.05	19.00	-1	3,035	-0.03%
2019/11/29	3	19.25	1	19.20	19.15	2	3,035	0.07%
2019/11/28	10	18.95	0	0.00	19.15	10	3,038	0.33%
2019/11/18	0	0.00	3	18.90	18.80	-3	3,179	-0.09%
2019/11/15	6	18.48	3	18.70	18.70	3	3,276	0.09%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/10/23	10	19.90	0	0.00	19.65	10	4,951	0.20%
2019/10/22	0	0.00	1	19.75	19.80	-1	4,970	-0.02%
2019/10/17	0	0.00	1	19.65	19.70	-1	5,096	-0.02%
2019/10/14	0	0.00	3	19.15	19.40	-3	5,142	-0.06%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/07	0	0.00	56	19.45	19.40	-56	5,512	-1.02%
2019/10/03	7	19.32	0.2	19.45	19.35	6.8	5,561	0.12%
2019/10/02	0	0.00	0	19.60	19.60	0	5,636	0.00%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/27	29	19.83	0	0.00	19.65	29	5,854	0.50%
2019/09/26	3	20.05	0	0.00	20.15	3	5,899	0.05%
2019/09/24	0	0.00	1	20.30	20.25	-1	6,196	-0.02%
2019/09/20	0	0.00	1	20.40	20.35	-1	6,345	-0.02%
2019/09/19	0	0.00	18	20.80	20.60	-18	6,527	-0.28%
2019/09/18	2	20.40	0	0.00	20.40	2	6,707	0.03%
2019/09/17	20	20.61	106	20.50	20.10	-86	6,676	-1.29%	大賣/
2019/09/16	20	21.15	1	21.35	21.35	19	6,610	0.29%
2019/09/09	8.2	21.46	5	21.70	21.35	3.2	6,974	0.05%
2019/08/23	51	20.95	0	0.00	20.95	51	8,667	0.59%
2019/08/21	1	20.70	5	20.80	20.95	-4	9,722	-0.04%
2019/08/20	55	20.88	5	20.85	20.60	50	10,331	0.48%
2019/08/19	50	21.15	0	0.00	21.15	50	10,315	0.48%
2019/08/14	9	21.78	6	21.90	21.90	3	10,655	0.03%
2019/08/13	3	22.45	4	22.59	22.25	-1	10,900	-0.01%
2019/08/12	5	22.15	6	22.30	23.15	-1	11,551	-0.01%
2019/08/05	2	22.95	0	0.00	22.90	2	12,002	0.02%
2019/08/02	4	22.90	92	23.18	23.05	-88	11,956	-0.74%
2019/08/01	1	23.70	4	23.55	23.60	-3	11,864	-0.03%
2019/07/30	2	24.43	2	24.15	24.30	0	11,699	0.00%
2019/07/29	0	0.00	1	24.10	24.45	-1	11,611	-0.01%
2019/07/26	3	23.80	6	23.67	23.90	-3	11,344	-0.03%
2019/07/25	0	0.00	1	22.65	22.65	-1	10,970	-0.01%
2019/07/24	20	22.35	0	0.00	22.35	20	10,959	0.18%
2019/07/23	4	22.66	0	0.00	22.55	4	10,920	0.04%
2019/07/22	3	23.22	0	0.00	23.20	3	10,850	0.03%
2019/07/18	1	23.45	0	0.00	23.45	1	10,663	0.01%
2019/07/12	2	23.30	0	0.00	23.15	2	10,479	0.02%
2019/07/10	20	23.85	0	0.00	23.85	20	10,321	0.19%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	2	23.45	23.60	-2	10,552	-0.02%
2019/07/03	0	0.00	1	23.10	23.00	-1	10,384	-0.01%
2019/07/02	0	0.00	3	23.65	23.45	-3	10,383	-0.03%
2019/07/01	3	23.27	1	23.20	23.25	2	10,231	0.02%
2019/06/28	2	22.65	0	0.00	22.80	2	10,096	0.02%
2019/06/26	3	22.65	11	23.00	22.95	-8	10,027	-0.08%
2019/06/25	0	0.00	1	22.55	22.60	-1	10,079	-0.01%
2019/06/21	1	22.30	4	22.24	22.05	-3	9,757	-0.03%
2019/06/20	55	21.75	0	0.00	22.15	55	9,569	0.57%
2019/06/17	2	21.48	0	0.00	21.45	2	9,199	0.02%
2019/06/13	3	21.55	3	21.60	21.60	0	9,022	0.00%
2019/06/12	13	22.01	0	0.00	22.00	13	8,821	0.15%
2019/06/10	0	0.00	9	22.52	22.50	-9	8,484	-0.11%
2019/06/06	17	22.72	0	0.00	22.55	17	8,361	0.20%
2019/06/05	0	0.00	10	23.70	23.20	-10	8,178	-0.12%
2019/06/04	5	23.12	0	0.00	23.10	5	7,985	0.06%
2019/06/03	7	23.54	10	24.10	23.25	-3	7,805	-0.04%
2019/05/31	14	23.58	15	23.63	23.85	-1	7,586	-0.01%
2019/05/29	13	24.52	11	24.70	24.00	2	7,142	0.03%
2019/05/28	0	0.00	50	24.10	23.55	-50	6,501	-0.77%
2019/05/27	0	0.00	9	23.88	23.95	-9	6,045	-0.15%
2019/05/24	1	21.65	0	0.00	21.80	1	5,396	0.02%
2019/05/23	1	21.80	0	0.00	21.80	1	5,322	0.02%
2019/05/21	7	22.04	5	22.10	22.25	2	4,989	0.04%
2019/05/20	6	22.75	9	22.84	22.50	-3	4,829	-0.06%
2019/05/17	1	22.00	60	22.17	22.15	-59	4,370	-1.35%
2019/05/16	8	20.91	9	20.85	20.50	-1	3,649	-0.03%
2019/05/15	0	0.00	6	20.24	20.30	-6	3,246	-0.18%
2019/05/14	5	20.07	4	19.78	20.20	1	3,131	0.03%
2019/05/13	0	0.00	4	19.30	19.60	-4	2,878	-0.14%
2019/04/25	2	19.70	0	0.00	19.70	2	2,782	0.07%
2019/04/24	1	19.95	0	0.00	19.95	1	2,776	0.04%
2019/04/17	0	0.00	10	19.65	19.60	-10	2,778	-0.36%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	36	19.55	28	19.66	19.30	8	2,627	0.30%
2019/04/12	1	20.15	2	20.10	20.05	-1	2,411	-0.04%
2019/04/11	0	0.00	0.2	20.30	20.35	-0.2	2,304	-0.01%
2019/04/10	0	0.00	1	20.60	20.70	-1	2,286	-0.04%
2019/04/08	1	20.35	1	20.25	20.25	0	2,147	0.00%
2019/04/03	2	19.65	0	0.00	19.70	2	2,034	0.10%
2019/03/28	4	19.95	4	20.03	19.90	0	2,029	0.00%
2019/03/05	0	0.00	1	18.95	18.90	-1	4,104	-0.02%
2019/02/25	1	18.95	0	0.00	19.00	1	4,124	0.02%
2019/02/22	0	0.00	1	18.85	18.95	-1	4,106	-0.02%
2019/02/21	1	18.70	0	0.00	18.70	1	4,074	0.02%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/11	0	0.00	2	18.45	18.40	-2	4,049	-0.05%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/07	3	17.85	0	0.00	17.90	3	4,242	0.07%
2019/01/03	1	17.90	10	17.80	17.80	-9	4,397	-0.20%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/20	1	19.35	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	1	19.50	19.45	-1	4,479	-0.02%
2018/12/18	1	19.50	0	0.00	19.35	1	4,449	0.02%
2018/12/11	0	0.00	3	20.00	19.80	-3	4,108	-0.07%
2018/12/07	44	20.11	44	20.06	20.05	0	4,060	0.00%
2018/12/06	2	20.40	15	20.28	20.05	-13	3,944	-0.33%
2018/12/05	137	20.27	125	20.49	21.00	12	3,702	0.32%	大買/大賣/
2018/12/04	4	19.48	10	19.00	20.00	-6	2,803	-0.21%
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/07	0	0.00	2	18.10	18.10	-2	2,495	-0.08%
2018/11/06	5	18.05	0	0.00	18.15	5	2,532	0.20%
2018/10/31	0	0.00	1	17.85	18.05	-1	2,578	-0.04%
2018/10/26	1	17.55	0	0.00	17.70	1	2,615	0.04%
2018/10/15	1	19.40	0	0.00	19.50	1	2,559	0.04%
2018/10/11	2	19.90	0	0.00	19.65	2	2,494	0.08%
2018/10/05	1	20.95	0	0.00	20.75	1	2,396	0.04%
2018/09/28	0	0.00	1	21.30	21.70	-1	2,325	-0.04%
2018/09/26	0	0.00	20	21.00	21.15	-20	2,255	-0.89%
2018/09/13	0	0.00	1	20.90	20.85	-1	2,604	-0.04%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/29	0	0.00	1	21.10	21.05	-1	3,092	-0.03%
2018/08/15	2	20.55	0	0.00	20.55	2	3,319	0.06%
2018/08/07	2	21.08	0	0.00	21.05	2	3,681	0.05%
2018/07/27	0	0.00	2	21.05	21.05	-2	3,781	-0.05%
2018/07/26	10	21.10	0	0.00	21.10	10	3,773	0.26%
2018/07/25	5	21.10	0	0.00	21.15	5	3,767	0.13%
2018/07/24	0	0.00	2	21.10	21.10	-2	3,757	-0.05%
2018/07/23	1	20.95	0	0.00	20.95	1	3,725	0.03%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	1	20.70	0	0.00	20.80	1	3,732	0.03%
2018/07/17	1	21.05	0	0.00	21.25	1	3,705	0.03%
2018/07/16	3	21.17	0	0.00	21.15	3	3,664	0.08%
2018/07/13	0	0.00	1	21.10	21.10	-1	3,664	-0.03%
2018/07/12	17	20.96	1	21.05	21.00	16	3,670	0.44%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/03	0	0.00	1	20.80	20.80	-1	3,682	-0.03%
2018/06/28	5	21.45	0	0.00	21.45	5	3,551	0.14%
2018/06/26	0	0.00	6	21.80	21.85	-6	3,441	-0.17%
2018/06/25	1	22.15	0	0.00	21.75	1	3,444	0.03%
2018/06/19	58	22.09	2	22.35	22.05	56	3,155	1.77%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/11	4	23.00	0	0.00	22.80	4	2,998	0.13%
2018/06/08	4	23.13	0	0.00	23.10	4	2,938	0.14%
2018/05/28	0	0.00	1	23.50	23.35	-1	2,879	-0.03%
2018/05/23	1	23.90	0	0.00	23.75	1	2,847	0.04%
2018/05/21	0	0.00	5	24.35	24.20	-5	2,789	-0.18%
2018/05/18	50	24.00	0	0.00	24.15	50	2,730	1.83%
2018/05/17	1	24.35	3	24.20	24.05	-2	2,626	-0.08%
2018/05/16	10.2	24.00	0	0.00	23.80	10.2	2,492	0.41%
2018/05/15	4	24.05	0	0.00	24.00	4	2,474	0.16%
2018/05/14	16	23.61	4	23.76	23.95	12	2,493	0.48%
2018/04/30	0	0.00	1	22.40	22.65	-1	2,311	-0.04%
2018/04/24	1	22.15	0	0.00	22.20	1	2,460	0.04%
2018/04/19	1	22.20	0	0.00	22.40	1	2,548	0.04%
2018/04/12	0	0.00	1	22.65	22.75	-1	2,655	-0.04%
2018/04/10	0	0.00	1	22.80	22.90	-1	2,719	-0.04%
2018/04/09	0	0.00	1	22.70	22.65	-1	2,728	-0.04%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/28	3	22.62	0	0.00	22.60	3	2,892	0.10%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.30	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	0	0.00	2	23.75	23.60	-2	3,206	-0.06%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/05	0	0.00	3	23.42	23.25	-3	4,854	-0.06%
2018/03/02	2	23.00	0	0.00	23.05	2	4,897	0.04%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/27	2	23.40	0	0.00	23.35	2	5,029	0.04%
2018/02/26	0	0.00	1	23.35	23.35	-1	5,011	-0.02%
2018/02/12	2	22.30	0	0.00	22.25	2	5,062	0.04%
2018/02/06	2	22.80	0	0.00	22.30	2	5,193	0.04%
2018/01/31	1	23.30	0	0.00	23.75	1	5,145	0.02%
2018/01/19	0	0.00	5	23.65	23.55	-5	5,022	-0.10%
2018/01/17	0	0.00	1	23.60	24.00	-1	4,962	-0.02%
2018/01/16	0	0.00	6	23.45	23.45	-6	4,939	-0.12%
2018/01/11	1	23.30	1	23.25	23.25	0	5,002	0.00%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/05	1	23.55	0	0.00	23.50	1	4,942	0.02%
2018/01/04	1	23.60	1	23.55	23.40	0	4,916	0.00%