裕隆 (2201)-兆豐-中壢券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－兆豐-中壢券商分點個股進出

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-中壢券商分點個股進出
兆豐-中壢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
2024/05/03	3	73.90	1.2	73.94	73.70	1.8	4,803	0.04%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/23	1	68.80	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0.2	67.70	0	68.30	67.80	0.2	4,508	0.00%
2024/04/19	0	0.00	1	68.10	66.90	-1	4,450	-0.02%
2024/04/15	0	0.00	1	68.40	69.30	-1	4,331	-0.02%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0.5	69.90	0	0.00	69.90	0.5	4,333	0.01%
2024/04/09	0	69.50	0	0.00	69.10	0	4,375	0.00%
2024/04/08	6	70.05	6.1	68.95	70.00	-0.1	4,361	0.00%
2024/03/28	0	0.00	1	68.30	68.20	-1	4,347	-0.02%
2024/03/22	1	68.20	0	0.00	68.30	1	4,690	0.02%
2024/03/19	0.1	68.80	0	0.00	68.30	0.1	4,983	0.00%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/13	2.1	70.11	0	0.00	69.70	2.1	5,145	0.04%
2024/03/12	6	71.75	10.3	69.74	71.90	-4.3	5,096	-0.08%
2024/03/11	10	67.60	10.2	66.66	67.60	-0.2	4,959	0.00%
2024/03/08	7	67.23	6	69.07	67.10	1	4,948	0.02%
2024/03/07	6.1	68.92	11	69.50	68.90	-5	4,864	-0.10%
2024/03/06	5.1	70.10	5	70.00	70.10	0.1	4,820	0.00%
2024/03/05	5	70.40	5	70.60	70.40	0	4,945	0.00%
2024/03/04	10	70.80	10	70.80	70.80	0	4,943	0.00%
2024/03/01	10	70.70	11.1	70.83	70.70	-1.1	4,936	-0.02%
2024/02/29	36	70.74	30	69.11	70.70	6	4,946	0.12%
2024/02/27	15.1	69.40	15	69.87	69.40	0.1	4,902	0.00%
2024/02/26	7.1	70.60	5	71.00	70.60	2.1	4,906	0.04%
2024/02/23	6	71.23	5	71.70	71.20	1	4,978	0.02%
2024/02/22	10	70.90	10	71.00	70.90	0	5,036	0.00%
2024/02/19	1	71.30	2.1	72.08	72.20	-1.1	5,303	-0.02%
2024/02/16	0	0.00	1	70.20	69.90	-1	5,334	-0.02%
2024/02/15	1	68.70	0	0.00	68.70	1	5,342	0.02%
2024/02/05	5.1	69.30	5	69.00	69.30	0.1	5,354	0.00%
2024/02/02	0.1	69.50	0.1	69.40	69.10	-0.1	5,451	0.00%
2024/02/01	0	0.00	1.1	70.21	70.70	-1.1	5,480	-0.02%
2024/01/31	0.1	69.30	0	0.00	69.50	0.1	5,501	0.00%
2024/01/30	7	69.76	7	70.14	69.60	0	5,522	0.00%
2024/01/29	5	69.80	5	69.80	69.80	0	5,541	0.00%
2024/01/26	5	69.80	5	69.50	69.80	0	5,599	0.00%
2024/01/25	6	69.80	5	69.90	69.70	1	5,675	0.02%
2024/01/24	10.2	70.80	10.1	69.90	70.80	0.1	5,723	0.00%
2024/01/23	10	69.60	10	68.80	69.60	0	5,865	0.00%
2024/01/22	6	68.65	5	69.22	68.60	1	5,904	0.02%
2024/01/19	5	69.10	5	68.60	69.10	0	6,009	0.00%
2024/01/18	6	67.63	6	68.22	68.50	0	6,091	0.00%
2024/01/17	8.1	68.45	5	69.80	67.70	3.1	6,163	0.05%
2024/01/16	5	69.80	5	71.00	69.80	0	6,113	0.00%
2024/01/15	10	70.90	10	70.85	70.90	0	6,215	0.00%
2024/01/12	5	70.70	5	70.70	70.70	0	6,435	0.00%
2024/01/11	11	70.69	12	71.33	70.70	-1	6,557	-0.02%
2024/01/10	16	70.19	15	70.13	70.20	1	6,941	0.01%
2024/01/09	7	71.16	5	72.30	70.90	2	7,154	0.03%
2024/01/08	5	72.30	5	72.80	72.30	0	7,691	0.00%
2024/01/05	5	72.40	5	72.80	72.40	0	8,913	0.00%
2024/01/03	0.1	73.50	0	0.00	73.10	0.1	9,285	0.00%
2024/01/02	5	74.80	5	74.70	74.80	0	9,265	0.00%
2023/12/29	5	74.80	6	74.83	74.80	-1	9,295	-0.01%
2023/12/28	5	74.60	6	73.77	74.60	-1	9,415	-0.01%
2023/12/27	5	73.30	5	73.00	73.30	0	9,442	0.00%
2023/12/26	5	72.70	5	72.80	72.70	0	9,545	0.00%
2023/12/25	10	72.80	11	72.72	72.80	-1	9,755	-0.01%
2023/12/22	6	72.27	5	73.30	72.20	1	9,944	0.01%
2023/12/21	6.1	72.67	5	73.50	72.70	1.1	9,849	0.01%
2023/12/20	5	74.10	5	74.30	74.10	0	9,898	0.00%
2023/12/19	6	74.03	5	74.90	74.00	1	9,935	0.01%
2023/12/18	12	74.39	10	75.60	74.40	2	9,995	0.02%
2023/12/15	13	75.55	10	76.50	75.50	3	10,188	0.03%
2023/12/14	18	77.30	22	76.64	77.30	-4	10,213	-0.04%
2023/12/13	16	75.98	10	77.25	76.00	6	10,171	0.06%
2023/12/12	5	77.80	8	78.16	77.80	-3	10,053	-0.03%
2023/12/11	12	77.92	13	77.78	78.00	-1	10,108	-0.01%
2023/12/08	6	77.23	5	77.70	77.20	1	10,156	0.01%
2023/12/07	5	77.60	5	78.00	77.60	0	10,186	0.00%
2023/12/06	2	77.65	5	78.12	77.80	-3	10,240	-0.03%
2023/12/05	6	77.00	6	76.60	77.00	0	10,270	0.00%
2023/12/04	5	76.50	6	77.25	76.50	-1	10,336	-0.01%
2023/12/01	5	77.10	5	77.20	77.10	0	10,458	0.00%
2023/11/30	6.1	76.83	5	76.50	76.90	1.1	10,662	0.01%
2023/11/28	10	78.10	10	77.55	78.40	0	11,565	0.00%
2023/11/27	6	77.20	5	77.70	77.10	1	11,759	0.01%
2023/11/24	6	78.40	5	78.20	78.50	1	12,164	0.01%
2023/11/22	8	77.88	5	78.50	77.70	3	12,453	0.02%
2023/11/21	15	79.00	15	78.47	79.00	0	12,370	0.00%
2023/11/20	2	78.00	0	0.00	78.00	2	12,279	0.02%
2023/11/17	0	0.00	2	79.95	80.20	-2	12,116	-0.02%
2023/11/16	1.1	78.82	1	79.50	79.10	0.1	12,025	0.00%
2023/11/15	1	78.50	1	78.90	78.50	0	11,968	0.00%
2023/11/10	6	77.15	6	78.58	77.10	0	11,883	0.00%
2023/11/09	6	79.10	6	78.93	79.20	0	11,857	0.00%
2023/11/08	5.1	78.60	5	79.60	78.60	0.1	12,001	0.00%
2023/11/07	5	79.10	5	78.90	79.10	0	12,008	0.00%
2023/11/06	3	78.73	2	79.00	78.80	1	12,036	0.01%
2023/11/03	7	78.14	8	78.25	78.20	-1	12,143	-0.01%
2023/11/02	1	77.40	1	77.50	77.40	0	12,086	0.00%
2023/10/31	10	74.10	10	76.15	74.10	0	11,946	0.00%
2023/10/30	5	76.90	5	77.30	76.90	0	11,861	0.00%
2023/10/27	5.1	77.31	5	78.40	77.30	0.1	11,890	0.00%
2023/10/24	10	78.70	10	78.25	79.00	0	12,043	0.00%
2023/10/23	18	77.80	18	78.49	77.80	0	12,066	0.00%
2023/10/20	13	79.25	12	80.40	79.10	1	12,142	0.01%
2023/10/19	16.1	80.53	16	80.02	81.40	0.1	12,052	0.00%
2023/10/18	38.1	81.14	36	81.46	80.10	2.1	12,069	0.02%
2023/10/17	1.1	83.53	0	0.00	81.10	1.1	11,808	0.01%
2023/10/16	6.1	85.04	6.1	84.59	83.00	-0.1	11,705	0.00%
2023/10/13	12	88.70	13	87.99	85.10	-1	11,340	-0.01%
2023/10/12	4	83.65	3	83.93	84.00	1	10,331	0.01%
2023/10/11	0	0.00	3.1	79.64	78.80	-3.1	10,484	-0.03%
2023/10/05	1	79.40	2	78.70	78.40	-1	10,747	-0.01%
2023/10/04	5.1	79.19	5	78.38	78.40	0.1	10,777	0.00%
2023/10/03	3	82.30	0	0.00	80.50	3	10,670	0.03%
2023/10/02	2	82.00	2	83.70	82.00	0	10,679	0.00%
2023/09/28	2	84.60	0	0.00	83.00	2	10,776	0.02%
2023/09/27	4	85.18	5	85.38	86.00	-1	10,746	-0.01%
2023/09/26	0	0.00	1	83.70	83.70	-1	10,621	-0.01%
2023/09/25	2	84.75	3	84.33	84.30	-1	10,678	-0.01%
2023/09/22	14.1	82.21	14	80.62	82.50	0.1	10,638	0.00%
2023/09/21	17	81.52	15	82.13	80.60	2	10,613	0.02%
2023/09/20	11	83.89	8	84.94	82.20	3	10,624	0.03%
2023/09/19	3	85.10	3	84.57	84.60	0	10,450	0.00%
2023/09/18	11	83.33	10	83.15	83.30	1	10,335	0.01%
2023/09/14	5	83.80	5	83.50	83.80	0	10,412	0.00%
2023/09/13	5	83.90	5	81.10	83.90	0	10,425	0.00%
2023/09/11	0	0.00	1	83.19	81.20	-1	10,647	-0.01%
2023/09/08	4	82.65	0	0.00	82.60	4	10,628	0.04%
2023/09/07	0	0.00	4.1	83.92	84.50	-4.1	10,632	-0.04%
2023/09/06	1	83.50	6	83.98	83.20	-5	10,618	-0.05%
2023/09/05	2	84.60	2	84.60	85.20	0	10,593	0.00%
2023/09/04	18	86.85	15	86.19	85.70	3	10,510	0.03%
2023/09/01	0	85.90	3	85.23	85.30	-3	9,982	-0.03%
2023/08/31	2	83.50	1	84.20	83.40	1	9,779	0.01%
2023/08/30	2	84.40	9	84.12	83.70	-7	9,882	-0.07%
2023/08/29	3	79.60	3	79.50	79.80	0	9,712	0.00%
2023/08/28	5	75.60	5	77.40	75.70	0	10,084	0.00%
2023/08/25	1	75.80	0	0.00	75.00	1	10,409	0.01%
2023/08/18	0	0.00	1	74.70	74.70	-1	12,263	-0.01%
2023/08/16	4	73.40	0	0.00	73.20	4	12,960	0.03%
2023/08/14	4	74.05	5	74.42	73.40	-1	13,253	-0.01%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/01	1	81.20	0	0.00	81.00	1	13,969	0.01%
2023/07/31	5	82.00	5	82.20	82.00	0	13,957	0.00%
2023/07/28	3.1	81.27	0	0.00	81.60	3.1	13,918	0.02%
2023/07/27	3	80.33	3	80.67	81.00	0	13,982	0.00%
2023/07/26	1	78.30	0	0.00	77.70	1	13,895	0.01%
2023/07/25	7	79.14	8	77.98	79.80	-1	13,936	-0.01%
2023/07/24	1	76.40	0.2	76.50	76.20	0.8	13,873	0.01%
2023/07/21	7	77.54	6	78.07	77.40	1	13,893	0.01%
2023/07/20	7	78.47	7	79.31	78.20	0	14,010	0.00%
2023/07/19	7	79.23	5	80.70	79.00	2	13,983	0.01%
2023/07/18	19	81.98	19	80.69	80.20	0	14,165	0.00%
2023/07/17	25	84.78	25	84.58	84.40	0	14,604	0.00%
2023/07/14	6	85.95	3	86.43	85.50	3	15,027	0.02%
2023/07/13	5	84.00	7.5	81.59	84.00	-2.5	15,484	-0.02%
2023/07/12	10	80.20	10	80.15	80.20	0	15,701	0.00%
2023/07/11	0	0.00	1	81.90	80.00	-1	16,083	-0.01%
2023/07/10	1	81.70	0	0.00	81.30	1	16,401	0.01%
2023/07/06	5	83.50	9	82.13	83.50	-4	16,360	-0.02%
2023/07/05	5	81.80	10	82.59	81.80	-5	16,184	-0.03%
2023/07/04	0	0.00	3	82.80	82.40	-3	16,023	-0.02%
2023/07/03	1	81.60	0	0.00	81.80	1	16,017	0.01%
2023/06/30	5.2	82.61	5	80.90	82.60	0.2	15,975	0.00%
2023/06/28	5	80.84	5	81.10	80.80	0	15,888	0.00%
2023/06/27	9	80.13	7	80.97	79.40	2	15,857	0.01%
2023/06/26	6	81.82	6	81.05	82.00	0	15,917	0.00%
2023/06/21	11	82.06	10	83.50	82.00	1	16,007	0.01%
2023/06/20	6	82.95	6	84.17	83.10	0	16,009	0.00%
2023/06/19	5	83.40	6	83.82	83.40	-1	16,067	-0.01%
2023/06/16	13	84.86	6	87.45	83.70	7	16,268	0.04%
2023/06/15	5	87.70	5	87.40	87.70	0	16,050	0.00%
2023/06/14	11	87.45	13	87.83	87.40	-2	16,092	-0.01%
2023/06/13	3.5	88.34	2	87.45	87.10	1.5	16,261	0.01%
2023/06/12	0	0.00	1	86.80	86.80	-1	16,486	-0.01%
2023/06/09	5	87.44	4	87.50	87.80	1	16,587	0.01%
2023/06/08	1	88.90	2	89.90	87.10	-1	16,894	-0.01%
2023/06/07	0	0.00	1	89.50	89.70	-1	17,277	-0.01%
2023/06/06	1	88.30	2	90.90	88.50	-1	17,427	-0.01%
2023/06/05	5	93.80	6	94.07	90.60	-1	17,463	-0.01%
2023/06/02	0	0.00	2	91.00	90.60	-2	17,273	-0.01%
2023/06/01	9	91.69	2	90.30	89.60	7	17,110	0.04%
2023/05/31	2	86.80	7	86.66	87.60	-5	16,730	-0.03%
2023/05/30	59	86.84	60	86.43	86.60	-1	16,779	-0.01%
2023/05/29	10	82.80	11	83.41	82.80	-1	16,189	-0.01%
2023/05/26	0	0.00	0.1	83.20	82.20	-0.1	16,720	0.00%
2023/05/25	4	84.00	10	85.00	83.40	-6	16,790	-0.04%
2023/05/24	7	84.94	6	83.97	85.30	1	16,784	0.01%
2023/05/23	11	84.14	8	84.36	83.70	3	16,779	0.02%
2023/05/22	3	84.20	2	81.70	84.20	1	16,625	0.01%
2023/05/19	4	80.73	3	81.63	80.40	1	16,605	0.01%
2023/05/18	7	81.80	9	81.37	81.80	-2	17,232	-0.01%
2023/05/17	3	80.50	3.5	81.65	81.10	-0.5	17,202	0.00%
2023/05/16	0	0.00	3	79.30	79.60	-3	16,929	-0.02%
2023/05/15	12	76.77	10	77.94	76.70	2	16,975	0.01%
2023/05/12	10.1	76.39	7	77.64	78.30	3.1	17,522	0.02%
2023/05/11	10.1	76.39	7	77.64	75.90	3.1	17,605	0.02%
2023/05/10	7	79.10	11	78.34	79.10	-4	17,858	-0.02%
2023/05/09	8	77.10	8	77.81	77.10	0	18,040	0.00%
2023/05/08	14	78.11	17	77.65	78.10	-3	18,373	-0.02%
2023/05/05	10	77.40	12	77.81	77.40	-2	19,117	-0.01%
2023/05/04	13	77.72	14	77.65	77.80	-1	20,127	0.00%
2023/05/03	9.1	77.86	5	78.80	77.60	4.1	20,629	0.02%
2023/05/02	1	79.70	0	0.00	80.00	1	21,995	0.00%
2023/04/28	0	0.00	0	81.00	80.60	0	22,329	0.00%
2023/04/27	50	79.96	53	80.43	80.50	-3	22,911	-0.01%
2023/04/26	58	79.53	58	79.22	79.80	0	23,222	0.00%
2023/04/25	55	79.10	55	80.45	78.50	0	23,224	0.00%
2023/04/24	42	80.90	45	80.29	80.90	-3	23,268	-0.01%
2023/04/21	69	80.00	70	80.73	80.30	-1	23,333	0.00%
2023/04/20	29	81.14	15	82.04	82.00	14	23,300	0.06%
2023/04/19	68	84.90	65	83.20	83.20	3	23,430	0.01%
2023/04/18	64	83.30	66	85.50	85.70	-2	23,376	-0.01%
2023/04/17	2	80.20	6	81.42	81.80	-4	22,746	-0.02%
2023/04/14	3	76.63	3	79.20	79.10	0	22,664	0.00%
2023/04/13	3	77.50	7.1	78.02	77.60	-4.1	22,469	-0.02%
2023/04/12	1	75.30	0	0.00	75.60	1	22,228	0.00%
2023/04/11	1	75.60	2	76.00	74.70	-1	22,378	0.00%
2023/04/07	5	74.30	6	74.17	74.30	-1	22,682	0.00%
2023/04/06	1.1	73.80	0	0.00	73.70	1.1	22,946	0.00%
2023/03/31	2	75.90	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	2	77.10	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	3	75.50	75.60	-3	23,597	-0.01%
2023/03/28	2.1	75.10	0	0.00	74.50	2.1	24,135	0.01%
2023/03/27	1	76.40	0	0.00	75.50	1	24,251	0.00%
2023/03/24	2	78.80	11	77.78	78.80	-9	24,380	-0.04%
2023/03/23	0	0.00	3	77.33	77.50	-3	24,792	-0.01%
2023/03/22	2	76.80	1	77.40	76.40	1	25,520	0.00%
2023/03/21	6	78.02	7	77.94	77.30	-1	25,958	0.00%
2023/03/20	1	75.40	1.6	75.98	75.80	-0.6	26,583	0.00%
2023/03/17	15	74.95	15	75.17	75.70	0	26,757	0.00%
2023/03/16	10.1	74.65	8	75.60	73.90	2.1	27,143	0.01%
2023/03/15	16	76.32	18	77.00	75.90	-2	27,463	-0.01%
2023/03/14	9	74.99	11	75.10	75.50	-2	27,639	-0.01%
2023/03/13	11	74.35	14	75.56	76.00	-3	27,805	-0.01%
2023/03/10	14	72.58	17	73.76	72.40	-3	28,035	-0.01%
2023/03/09	10	76.06	13.2	76.59	76.00	-3.2	28,440	-0.01%
2023/03/08	1	77.60	0	0.00	77.60	1	29,589	0.00%
2023/03/07	10	79.20	16	79.15	79.20	-6	31,679	-0.02%
2023/03/06	12	78.96	11	78.77	79.00	1	32,545	0.00%
2023/03/03	1	78.30	1	78.40	78.10	0	33,580	0.00%
2023/03/02	6	78.88	6	78.62	78.80	0	33,809	0.00%
2023/03/01	31	81.92	32	81.88	81.60	-1	34,331	0.00%
2023/02/24	27	81.42	22	81.83	81.30	5	34,926	0.01%
2023/02/23	10	80.00	10	78.35	80.00	0	35,006	0.00%
2023/02/22	21	78.40	16	78.00	78.10	5	35,078	0.01%
2023/02/21	19	81.51	13.3	81.11	80.90	5.7	35,210	0.02%
2023/02/20	12.5	80.39	22	80.35	80.60	-9.5	35,453	-0.03%
2023/02/17	33	81.37	42	80.71	80.00	-9	36,109	-0.02%
2023/02/16	16	81.59	17	81.84	81.50	-1	36,232	0.00%
2023/02/15	1	77.80	5	78.26	77.90	-4	35,580	-0.01%
2023/02/14	1	78.10	1	77.30	77.20	0	35,384	0.00%
2023/02/10	41.2	78.66	48	79.15	79.00	-6.8	35,162	-0.02%
2023/02/09	6	77.42	1	77.00	76.90	5	34,580	0.01%
2023/02/08	2	77.50	2	77.35	77.80	0	34,426	0.00%
2023/02/07	27	77.83	26	78.05	77.80	1	34,045	0.00%
2023/02/06	17	77.68	16	78.53	77.50	1	33,809	0.00%
2023/02/03	75	79.09	73	78.34	78.10	2	33,486	0.01%
2023/02/02	149.2	82.07	118	82.33	79.50	31.2	32,779	0.10%	大買/大賣/
2023/02/01	66	83.58	82	83.61	84.50	-16	31,891	-0.05%
2023/01/31	117	80.37	118	79.36	82.90	-1	31,435	0.00%	大買/大賣/
2023/01/30	0	0.00	2	75.00	78.10	-2	30,031	-0.01%
2023/01/17	35	69.70	31	70.00	71.00	4	29,893	0.01%
2023/01/16	11	68.86	11	68.10	69.20	0	29,626	0.00%
2023/01/13	43	66.79	43	66.70	66.80	0	29,718	0.00%
2023/01/12	26	66.19	24	66.65	66.20	2	29,684	0.01%
2023/01/11	42	66.85	22	67.27	66.50	20	29,471	0.07%
2023/01/10	39	68.11	50.1	68.01	67.20	-11.1	29,388	-0.04%
2023/01/09	61	67.49	63	68.38	68.20	-2	29,198	-0.01%
2023/01/06	34	66.55	31	66.36	66.20	3	28,481	0.01%
2023/01/05	5	65.80	27	65.68	65.70	-22	27,989	-0.08%
2023/01/04	0	0.00	16	65.20	65.70	-16	27,698	-0.06%
2023/01/03	4	63.48	5	63.02	63.20	-1	27,350	0.00%
2022/12/30	1	62.60	1	61.80	62.00	0	27,175	0.00%
2022/12/29	0	0.00	2	60.50	61.40	-2	27,061	-0.01%
2022/12/28	1	61.80	1	61.60	61.60	0	26,892	0.00%
2022/12/27	1	61.50	1	61.90	61.90	0	26,747	0.00%
2022/12/26	8.1	60.35	8	60.50	61.10	0.1	26,468	0.00%
2022/12/23	7	59.10	8	59.38	59.10	-1	26,197	0.00%
2022/12/22	14	59.86	21	60.10	59.70	-7	25,954	-0.03%
2022/12/21	9	60.40	14	60.26	60.00	-5	25,720	-0.02%
2022/12/20	5	62.50	59	62.05	61.40	-54	25,370	-0.21%
2022/12/19	5	64.10	1	63.90	64.20	4	24,857	0.02%
2022/12/16	46	64.55	29	64.75	64.10	17	24,654	0.07%
2022/12/15	144	67.60	85	68.31	66.50	59	24,382	0.24%	大買/
2022/12/14	84	67.16	78	67.39	66.80	6	23,822	0.03%
2022/12/13	9	65.94	6	65.15	65.00	3	23,062	0.01%
2022/12/12	17	65.41	43	65.40	66.60	-26	22,467	-0.12%
2022/12/09	17	62.68	9	62.34	62.30	8	21,593	0.04%
2022/12/08	26	62.70	18	62.07	63.00	8	21,338	0.04%
2022/12/07	5	64.32	9	64.37	63.40	-4	20,901	-0.02%
2022/12/06	7	64.84	104	64.74	64.90	-97	20,373	-0.48%	大賣/
2022/12/05	34	67.19	55	66.92	66.90	-21	19,893	-0.11%
2022/12/02	74	67.89	67	66.40	66.70	7	19,576	0.04%
2022/12/01	99	66.56	86	67.58	67.90	13	18,949	0.07%
2022/11/30	79	64.71	78	64.99	65.20	1	18,126	0.01%
2022/11/29	41	65.97	46.2	65.57	63.70	-5.2	16,812	-0.03%
2022/11/28	110	64.04	100	61.80	64.80	10	14,714	0.07%	大買/
2022/11/25	107	58.54	128	58.93	60.60	-21	14,089	-0.15%	大買/大賣/
2022/11/24	38	57.05	37	57.41	57.70	1	12,958	0.01%
2022/11/23	56	56.82	26	57.01	57.10	30	12,521	0.24%
2022/11/22	37.1	54.63	55	54.34	54.90	-17.9	11,541	-0.16%
2022/11/21	23	52.01	15	53.56	54.10	8	10,587	0.08%
2022/11/18	26	49.73	3	49.03	49.20	23	9,933	0.23%
2022/11/17	47	51.11	11	50.60	50.20	36	9,704	0.37%
2022/11/16	7	50.13	7	50.03	50.90	0	9,257	0.00%
2022/11/15	43	50.35	16	50.47	51.10	27	8,791	0.31%
2022/11/14	1	49.20	1	49.50	49.50	0	7,961	0.00%
2022/11/10	0	0.00	13	44.67	44.40	-13	7,462	-0.17%
2022/11/08	0	0.00	3	45.45	45.35	-3	7,303	-0.04%
2022/11/01	2	45.40	0	0.00	45.60	2	7,586	0.03%
2022/10/31	37	46.00	20	45.60	45.60	17	7,566	0.22%
2022/10/28	21.1	46.22	7	45.75	45.75	14.1	7,556	0.19%
2022/10/26	10	44.56	0	0.00	44.40	10	7,331	0.14%
2022/10/25	10	44.52	10	44.45	44.30	0	7,207	0.00%
2022/10/24	2	45.65	4	45.73	46.00	-2	6,936	-0.03%
2022/10/21	14	43.49	3	44.33	45.05	11	6,516	0.17%
2022/10/20	1	41.10	1	41.25	41.35	0	5,996	0.00%
2022/10/19	1	42.85	1	43.30	43.00	0	5,965	0.00%
2022/10/18	6	43.00	8	42.96	42.80	-2	6,023	-0.03%
2022/10/14	2	41.90	0	0.00	42.80	2	6,177	0.03%
2022/10/11	6	41.03	5	40.86	40.80	1	6,175	0.02%
2022/10/07	0	0.00	1	42.80	42.90	-1	6,221	-0.02%
2022/10/05	1	42.20	1	42.00	41.20	0	6,646	0.00%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/27	1	42.55	0	0.00	42.65	1	7,378	0.01%
2022/09/14	0	0.00	1	42.20	42.20	-1	9,969	-0.01%
2022/09/13	2	42.15	2	42.15	42.15	0	10,474	0.00%
2022/09/06	4	42.60	4	42.05	42.05	0	11,057	0.00%
2022/09/05	2	43.45	1	43.40	43.40	1	11,033	0.01%
2022/09/02	1	43.65	1	42.50	43.85	0	11,015	0.00%
2022/09/01	3.1	42.95	2	43.20	43.20	1.1	10,804	0.01%
2022/08/24	2	40.85	0	0.00	40.70	2	10,758	0.02%
2022/08/15	1	42.60	0	0.00	42.55	1	10,870	0.01%
2022/08/12	0	0.00	10	42.58	42.40	-10	10,881	-0.09%
2022/08/09	9	41.78	1	41.50	42.20	8	10,889	0.07%
2022/08/08	2	41.10	0	0.00	41.45	2	10,907	0.02%
2022/07/25	15	45.45	0	0.00	45.80	15	10,061	0.15%
2022/07/22	8	45.61	8	46.15	45.95	0	9,867	0.00%
2022/07/21	0	0.00	1	47.15	46.95	-1	9,614	-0.01%
2022/07/18	0	0.00	1	48.35	48.50	-1	9,321	-0.01%
2022/07/13	0	0.00	2	49.13	49.00	-2	8,896	-0.02%
2022/07/12	1	46.90	0	0.00	46.90	1	8,479	0.01%
2022/07/11	0	0.00	2	46.50	46.10	-2	8,246	-0.02%
2022/07/05	1	44.70	0	0.00	44.50	1	7,651	0.01%
2022/07/04	5	44.95	15	45.10	44.40	-10	7,573	-0.13%
2022/07/01	7	45.36	3	44.92	44.40	4	7,468	0.05%
2022/06/29	0	0.00	5	48.35	47.50	-5	6,978	-0.07%
2022/06/28	2	49.00	0	0.00	48.35	2	6,707	0.03%
2022/06/27	1	49.80	0	0.00	50.20	1	6,443	0.02%
2022/06/24	3	50.40	3	50.07	50.00	0	6,089	0.00%
2022/06/23	13	50.48	11	50.92	50.50	2	5,800	0.03%
2022/06/22	5	49.90	8	49.17	49.10	-3	4,986	-0.06%
2022/06/21	3	49.13	0	0.00	49.75	3	4,553	0.07%
2022/06/16	0	0.00	53	45.73	45.80	-53	3,557	-1.49%
2022/06/15	0	0.00	16	45.45	45.40	-16	3,336	-0.48%
2022/06/14	0	0.00	2	45.40	44.80	-2	3,285	-0.06%
2022/06/13	0	0.00	9	45.20	45.40	-9	3,201	-0.28%
2022/06/10	0	0.00	3	44.80	45.40	-3	3,116	-0.10%
2022/06/07	75	44.70	0	0.00	44.35	75	3,070	2.44%
2022/06/01	10	45.00	20	46.08	45.80	-10	2,937	-0.34%
2022/05/31	1	44.25	0	0.00	44.45	1	2,668	0.04%
2022/05/30	0	0.00	2	43.48	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	2	43.35	43.30	-2	2,472	-0.08%
2022/05/26	0	0.00	2	43.15	43.15	-2	2,442	-0.08%
2022/05/20	0	0.00	5	41.98	41.95	-5	2,280	-0.22%
2022/05/16	8	41.65	8	41.94	42.00	0	2,128	0.00%
2022/05/13	0	0.00	2	39.95	40.10	-2	1,945	-0.10%
2022/04/13	0.8	39.60	0	0.00	39.95	0.8	2,372	0.03%
2022/04/11	0	0.00	2	39.95	39.10	-2	2,555	-0.08%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/14	0	0.00	3	39.20	39.10	-3	3,026	-0.10%
2022/03/10	3	40.35	0	0.00	40.30	3	2,959	0.10%
2022/03/02	4	41.18	0	0.00	41.25	4	3,053	0.13%
2022/02/10	2	41.90	0	0.00	41.85	2	4,201	0.05%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/01/10	0	0.00	1	43.20	43.30	-1	5,515	-0.02%
2022/01/07	31	43.89	30	43.68	43.60	1	5,730	0.02%
2021/12/30	5	42.20	5	41.85	41.90	0	6,725	0.00%
2021/12/24	0	0.00	1	41.90	42.30	-1	7,180	-0.01%
2021/12/17	1	41.90	0	0.00	41.85	1	8,019	0.01%
2021/12/06	1	41.45	0	0.00	41.55	1	10,137	0.01%
2021/11/26	2	42.25	0	0.00	41.60	2	10,092	0.02%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	0	0.00	2	43.55	43.15	-2	9,994	-0.02%
2021/11/22	2	44.20	0	0.00	44.05	2	9,908	0.02%
2021/11/19	0	0.00	1	44.00	43.30	-1	9,740	-0.01%
2021/11/18	10	43.25	0	0.00	43.10	10	9,587	0.10%
2021/11/17	0	0.00	1	43.55	43.40	-1	9,523	-0.01%
2021/11/16	1	42.75	6	43.36	43.35	-5	9,379	-0.05%
2021/11/15	0	0.00	1	42.30	41.90	-1	9,147	-0.01%
2021/11/11	1	41.10	0	0.00	40.80	1	9,095	0.01%
2021/11/10	2	41.60	0	0.00	41.55	2	9,033	0.02%
2021/11/08	1	41.65	0	0.00	41.50	1	8,969	0.01%
2021/11/04	3	41.63	0	0.00	41.50	3	8,966	0.03%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/10/29	0	0.00	2	41.50	41.10	-2	8,813	-0.02%
2021/10/26	1	42.30	0	0.00	42.40	1	8,666	0.01%
2021/10/18	1	44.20	0	0.00	42.15	1	7,879	0.01%
2021/10/15	10	43.25	12	43.69	44.25	-2	7,551	-0.03%
2021/10/14	2	43.70	0	0.00	42.95	2	7,346	0.03%
2021/10/13	0	0.00	18	43.30	43.65	-18	7,244	-0.25%
2021/10/12	0	0.00	3	43.80	42.70	-3	7,081	-0.04%
2021/10/08	9	44.83	7	44.16	44.20	2	6,883	0.03%
2021/10/06	1	42.30	2	42.00	42.15	-1	6,118	-0.02%
2021/10/04	6	40.55	5	40.75	40.60	1	5,852	0.02%
2021/10/01	1	40.90	0	0.00	40.25	1	5,782	0.02%
2021/09/30	1	42.00	0	0.00	42.70	1	5,642	0.02%
2021/09/28	1	42.70	0	0.00	42.80	1	5,453	0.02%
2021/09/27	1	43.70	2	44.03	43.10	-1	5,411	-0.02%
2021/09/24	1	43.95	2	43.75	44.00	-1	5,138	-0.02%
2021/09/23	4	43.43	3	43.85	43.80	1	4,989	0.02%
2021/09/22	7	44.31	0	0.00	43.70	7	4,756	0.15%
2021/09/17	12	43.56	15	43.64	43.95	-3	4,291	-0.07%
2021/09/16	7	41.13	5	41.15	41.15	2	3,610	0.06%
2021/09/15	10	40.10	2	39.90	40.30	8	3,399	0.24%
2021/09/10	2	37.20	0	0.00	37.15	2	3,229	0.06%
2021/08/30	5	38.15	0	0.00	38.10	5	3,373	0.15%
2021/08/02	0	0.00	1	39.95	40.30	-1	4,323	-0.02%
2021/07/13	0	0.00	1	42.60	42.00	-1	5,921	-0.02%
2021/06/24	1	41.65	2	41.85	42.75	-1	8,614	-0.01%
2021/06/23	2	41.15	0	0.00	41.60	2	8,997	0.02%
2021/06/02	1	39.95	0	0.00	40.10	1	11,720	0.01%
2021/06/01	0	0.00	2	40.10	40.10	-2	11,728	-0.02%
2021/05/28	0	0.00	2	39.70	39.70	-2	11,827	-0.02%
2021/05/21	0	0.00	1	39.30	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	1	38.80	38.60	-1	12,562	-0.01%
2021/05/18	0	0.00	27	37.65	38.85	-27	12,797	-0.21%
2021/05/17	0	0.00	12	37.45	36.00	-12	12,762	-0.09%
2021/05/14	3	39.73	4	40.30	38.90	-1	12,672	-0.01%
2021/05/13	3	37.53	0	0.00	38.40	3	12,556	0.02%
2021/05/12	2	38.80	0	0.00	38.10	2	12,478	0.02%
2021/05/10	0	0.00	1	43.65	43.20	-1	12,322	-0.01%
2021/05/07	1	42.45	1	42.90	42.90	0	12,358	0.00%
2021/05/06	0	0.00	3	40.85	40.55	-3	12,440	-0.02%
2021/05/05	1	40.80	0	0.00	40.40	1	12,720	0.01%
2021/05/04	1	40.80	0	0.00	40.50	1	12,698	0.01%
2021/05/03	2	43.38	0	0.00	42.95	2	12,571	0.02%
2021/04/29	2	45.15	0	0.00	45.40	2	12,565	0.02%
2021/04/28	33	45.01	25	45.00	45.15	8	12,567	0.06%
2021/04/27	0	0.00	2	45.70	45.60	-2	12,645	-0.02%
2021/04/26	0	0.00	1	45.05	44.75	-1	12,694	-0.01%
2021/04/22	31	45.58	0	0.00	44.35	31	12,901	0.24%
2021/04/21	3	46.48	0	0.00	46.50	3	12,842	0.02%
2021/04/20	0	0.00	1	47.70	47.85	-1	12,734	-0.01%
2021/04/19	0	0.00	8	46.66	46.40	-8	12,771	-0.06%
2021/04/16	6	45.71	1	45.50	45.65	5	12,810	0.04%
2021/04/15	3	45.93	268	46.26	45.55	-265	12,884	-2.06%	大賣/鉅額交易
2021/04/14	32	47.47	31.1	47.24	47.20	0.9	12,794	0.01%
2021/04/13	2	47.45	10	46.80	46.80	-8	13,010	-0.06%
2021/04/12	249	45.97	6	46.18	46.30	243	12,787	1.90%	大買/鉅額交易
2021/04/09	16	44.45	0	0.00	44.70	16	13,190	0.12%
2021/04/08	0	0.00	5	44.20	44.05	-5	13,439	-0.04%
2021/04/06	2	44.00	0	0.00	44.00	2	13,536	0.01%
2021/04/01	2	43.95	0	0.00	44.45	2	14,220	0.01%
2021/03/31	7	43.96	0	0.00	44.05	7	14,437	0.05%
2021/03/30	1	43.35	0	0.00	43.35	1	14,258	0.01%
2021/03/29	0	0.00	4	43.11	43.45	-4	14,224	-0.03%
2021/03/26	12	43.63	39	43.65	43.25	-27	14,084	-0.19%
2021/03/25	45	46.73	0	0.00	45.10	45	13,578	0.33%
2021/03/24	5	45.29	10	45.17	46.65	-5	12,788	-0.04%
2021/03/19	1	42.05	0	0.00	42.10	1	11,540	0.01%
2021/03/17	1	43.40	2	44.10	43.30	-1	11,313	-0.01%
2021/03/16	0	0.00	10	42.90	42.75	-10	11,058	-0.09%
2021/03/11	1	42.50	1	42.85	42.40	0	10,998	0.00%
2021/03/10	1	42.50	0	0.00	42.35	1	10,968	0.01%
2021/03/09	2	42.85	0	0.00	42.85	2	10,911	0.02%
2021/03/04	2	41.65	0	0.00	41.60	2	10,714	0.02%
2021/02/25	2	42.98	5	42.30	42.60	-3	10,566	-0.03%
2021/02/24	3.4	42.49	0	0.00	41.40	3.4	10,518	0.03%
2021/02/23	1	43.30	0	0.00	43.55	1	10,325	0.01%
2021/02/22	3	43.00	4	42.90	42.90	-1	10,227	-0.01%
2021/02/19	4	42.90	1	42.90	43.70	3	10,159	0.03%
2021/02/17	16	40.79	0	0.00	40.90	16	10,053	0.16%
2021/01/27	4	42.85	3	43.17	43.20	1	9,589	0.01%
2021/01/25	1	41.65	1	41.95	41.95	0	9,225	0.00%
2021/01/21	0	0.00	1	41.00	40.95	-1	9,061	-0.01%
2021/01/19	2	42.90	1	42.90	43.05	1	8,845	0.01%
2021/01/18	6	42.83	8	43.81	43.55	-2	8,730	-0.02%
2021/01/15	6	42.62	6	43.09	42.75	0	8,578	0.00%
2021/01/14	5	44.26	2	45.38	44.30	3	8,366	0.04%
2021/01/13	4	44.68	2	44.68	44.45	2	8,162	0.02%
2021/01/12	2	44.30	0	0.00	43.95	2	8,071	0.02%
2021/01/11	1	46.55	0	0.00	46.80	1	7,913	0.01%
2021/01/08	1	46.65	0	0.00	46.55	1	7,853	0.01%
2021/01/07	0	0.00	1	49.55	48.00	-1	7,662	-0.01%
2021/01/06	1	48.85	2	51.75	49.00	-1	7,415	-0.01%
2021/01/05	1	48.30	0	0.00	48.85	1	6,700	0.01%
2021/01/04	1	50.40	1	46.90	50.90	0	6,279	0.00%
2020/12/31	4	46.51	8	45.31	46.90	-4	5,551	-0.07%
2020/12/29	1	42.80	1.6	42.25	42.20	-0.6	5,130	-0.01%
2020/12/28	8	43.94	4	44.10	43.50	4	4,966	0.08%
2020/12/25	1	41.05	7	39.85	41.05	-6	4,236	-0.14%
2020/12/18	1	37.00	0	0.00	37.55	1	3,965	0.03%
2020/12/10	5	37.54	0	0.00	37.65	5	4,463	0.11%
2020/12/04	1	38.50	0	0.00	38.45	1	5,046	0.02%
2020/12/03	1	38.40	0	0.00	38.25	1	5,035	0.02%
2020/11/24	1	39.10	0	0.00	38.75	1	6,017	0.02%
2020/11/20	0	0.00	1	39.85	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	0.6	38.59	39.00	-0.6	6,319	-0.01%
2020/11/16	0	0.00	15	37.60	37.70	-15	6,399	-0.23%
2020/11/10	15	34.85	0	0.00	35.05	15	6,818	0.22%
2020/10/30	0	0.00	1	36.50	35.60	-1	7,864	-0.01%
2020/10/21	1	38.50	0	0.00	38.20	1	8,288	0.01%
2020/10/19	1	39.30	0	0.00	38.00	1	8,490	0.01%
2020/09/22	0	0.00	4	23.50	23.40	-4	8,809	-0.05%
2020/09/18	1	24.20	2	24.15	24.30	-1	8,856	-0.01%
2020/09/14	2	23.65	0	0.00	23.60	2	9,023	0.02%
2020/09/03	0	0.00	1	25.50	25.30	-1	9,458	-0.01%
2020/09/02	1	25.45	4	25.95	25.70	-3	9,787	-0.03%
2020/09/01	3	25.83	5	25.83	25.90	-2	10,242	-0.02%
2020/08/28	1	24.85	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%
2020/08/25	0	0.00	5	24.65	24.40	-5	10,706	-0.05%
2020/08/24	5	24.82	0	0.00	24.85	5	10,717	0.05%
2020/08/19	9	25.06	9	24.97	24.75	0	10,319	0.00%
2020/08/18	2	25.40	1	25.10	25.35	1	10,271	0.01%
2020/08/14	0	0.00	1	23.85	23.85	-1	10,253	-0.01%
2020/08/13	0	0.00	2	24.45	24.40	-2	10,722	-0.02%
2020/08/11	0	0.00	5	24.71	24.55	-5	11,315	-0.04%
2020/08/10	6	24.17	0	0.00	24.20	6	11,238	0.05%
2020/08/04	1	23.45	0	0.00	23.50	1	10,813	0.01%
2020/08/03	2	23.53	1	23.20	23.45	1	10,766	0.01%
2020/07/30	0	0.00	5	23.05	23.00	-5	10,275	-0.05%
2020/07/24	5	21.65	1	21.45	21.10	4	10,072	0.04%
2020/07/23	1	21.90	0	0.00	21.85	1	10,053	0.01%
2020/07/21	0	0.00	2	21.75	21.90	-2	10,042	-0.02%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/10	1	21.30	1	20.85	21.10	0	10,118	0.00%
2020/07/08	1	21.60	0	0.00	21.40	1	10,172	0.01%
2020/07/07	2	21.60	0	0.00	22.25	2	10,259	0.02%
2020/07/02	0	0.00	1	21.20	21.25	-1	11,299	-0.01%
2020/07/01	1	21.40	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	5	21.50	21.55	-5	11,996	-0.04%
2020/06/17	1	22.80	4	22.69	22.90	-3	12,471	-0.02%
2020/06/16	3	22.80	0	0.00	22.80	3	12,489	0.02%
2020/06/11	0	0.00	10	22.85	22.70	-10	12,296	-0.08%
2020/06/09	10	24.05	6	24.03	23.85	4	12,160	0.03%
2020/06/04	11	22.35	0	0.00	22.35	11	11,126	0.10%
2020/06/03	0	0.00	91	20.15	20.35	-91	10,578	-0.86%
2020/05/21	0	0.00	3	20.50	20.60	-3	10,663	-0.03%
2020/05/20	3	19.93	2	20.10	20.35	1	10,541	0.01%
2020/05/19	26	18.80	31	19.11	19.70	-5	10,116	-0.05%
2020/05/18	5	18.00	1	17.30	17.95	4	9,692	0.04%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	1	17.00	16.95	-1	9,527	-0.01%
2020/05/08	1	16.30	0	0.00	16.35	1	10,006	0.01%
2020/04/30	5	17.40	0	0.00	17.40	5	10,060	0.05%
2020/04/29	0	0.00	5	17.60	17.55	-5	9,996	-0.05%
2020/04/21	0	0.00	1	16.70	16.75	-1	9,616	-0.01%
2020/04/20	0	0.00	1	17.70	17.70	-1	9,464	-0.01%
2020/04/13	0	0.00	8	18.70	18.70	-8	9,024	-0.09%
2020/04/10	1	18.90	1	18.55	18.75	0	8,882	0.00%
2020/04/09	7	18.76	0	0.00	18.50	7	8,637	0.08%
2020/04/08	1	17.95	2	17.58	18.15	-1	7,968	-0.01%
2020/04/07	0	0.00	3	15.90	16.50	-3	7,539	-0.04%
2020/04/06	12	15.49	4	15.63	15.55	8	7,210	0.11%
2020/04/01	5	14.81	2	14.80	14.85	3	6,853	0.04%
2020/03/31	2	14.85	1	14.70	14.70	1	6,443	0.02%
2020/03/25	0	0.00	2	15.65	15.50	-2	5,625	-0.04%
2020/03/23	0	0.00	10	14.45	14.45	-10	5,505	-0.18%
2020/03/16	5	17.30	0	0.00	17.00	5	5,212	0.10%
2020/03/13	1	17.20	0	0.00	17.60	1	5,173	0.02%
2020/03/12	1	18.75	0	0.00	18.60	1	5,023	0.02%
2020/03/06	1	20.45	0	0.00	20.35	1	4,655	0.02%
2020/03/04	1	20.75	0	0.00	21.15	1	4,486	0.02%
2020/03/03	0	0.00	4	21.00	20.85	-4	4,407	-0.09%
2020/03/02	2	20.35	1	20.65	20.30	1	4,305	0.02%
2020/02/27	1	21.30	0	0.00	20.40	1	4,172	0.02%
2020/02/26	0	0.00	1	21.70	21.55	-1	4,034	-0.02%
2020/02/24	0	0.00	2	20.85	20.95	-2	3,775	-0.05%
2020/02/20	1	20.90	0	0.00	21.05	1	3,614	0.03%
2020/02/19	0	0.00	5	20.76	20.90	-5	3,444	-0.15%
2020/02/12	4	20.05	3	19.98	20.05	1	3,161	0.03%
2020/02/11	0	0.00	3	20.05	19.65	-3	3,040	-0.10%
2020/02/10	6	19.30	14	19.94	19.90	-8	2,847	-0.28%
2020/02/06	46	18.53	0	0.00	18.75	46	2,407	1.91%
2020/02/04	8	17.50	0	0.00	17.35	8	2,323	0.34%
2020/01/20	30	19.30	0	0.00	19.20	30	2,140	1.40%
2020/01/15	15	19.20	0	0.00	19.10	15	2,168	0.69%
2019/12/31	3	19.55	0	0.00	19.55	3	2,389	0.13%
2019/12/06	10	18.80	0	0.00	18.80	10	2,894	0.35%
2019/11/29	0	0.00	1	19.25	19.15	-1	3,035	-0.03%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/18	0	0.00	2	18.90	18.80	-2	3,179	-0.06%
2019/11/15	2	18.55	0	0.00	18.70	2	3,276	0.06%
2019/11/07	2	19.90	2	19.60	19.60	0	3,789	0.00%
2019/11/06	0	0.00	5	19.50	19.50	-5	3,789	-0.13%
2019/11/05	0	0.00	5	19.70	19.70	-5	3,820	-0.13%
2019/11/04	10	19.60	0	0.00	19.60	10	3,884	0.26%
2019/11/01	10	19.50	10	19.50	19.50	0	3,897	0.00%
2019/10/31	10	19.45	0	0.00	19.60	10	4,011	0.25%
2019/10/29	0	0.00	10	19.50	19.50	-10	4,174	-0.24%
2019/10/28	5	19.70	1	19.75	19.60	4	4,286	0.09%
2019/10/25	5	19.80	0	0.00	19.65	5	4,554	0.11%
2019/10/16	0	0.00	3	19.65	19.55	-3	5,099	-0.06%
2019/10/14	5	19.20	2	19.40	19.40	3	5,142	0.06%
2019/10/09	1	19.00	6	18.95	18.95	-5	5,240	-0.10%
2019/10/04	3	19.37	0	0.00	19.40	3	5,551	0.05%
2019/10/02	0	0.00	1	19.70	19.60	-1	5,636	-0.02%
2019/09/26	2	20.30	2	20.05	20.15	0	5,899	0.00%
2019/09/24	2	20.25	0	0.00	20.25	2	6,196	0.03%
2019/09/18	2	20.15	2	20.30	20.40	0	6,707	0.00%
2019/09/09	0	0.00	5	21.50	21.35	-5	6,974	-0.07%
2019/09/05	2	20.90	0	0.00	20.85	2	7,119	0.03%
2019/09/03	3	20.92	0	0.00	20.85	3	7,420	0.04%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/15	2	21.10	2	21.30	21.10	0	10,583	0.00%
2019/08/14	2	21.93	1	21.60	21.90	1	10,655	0.01%
2019/08/13	2	22.30	0	0.00	22.25	2	10,900	0.02%
2019/08/12	1	22.10	1	22.60	23.15	0	11,551	0.00%
2019/08/02	0	0.00	10	23.05	23.05	-10	11,956	-0.08%
2019/07/29	10	24.65	0	0.00	24.45	10	11,611	0.09%
2019/07/17	1	23.45	0	0.00	23.45	1	10,646	0.01%
2019/07/02	0	0.00	2	23.50	23.45	-2	10,383	-0.02%
2019/06/25	2	22.50	7	22.53	22.60	-5	10,079	-0.05%
2019/06/24	5	22.00	45	22.01	22.10	-40	9,829	-0.41%
2019/06/21	0	0.00	1	22.05	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	20	22.10	22.15	-20	9,569	-0.21%
2019/06/19	30	21.63	10	21.75	21.80	20	9,332	0.21%
2019/06/18	10	21.65	20	21.40	21.50	-10	9,249	-0.11%
2019/06/14	2	21.73	0	0.00	21.80	2	9,094	0.02%
2019/06/11	10	22.55	0	0.00	22.60	10	8,623	0.12%
2019/06/10	15	22.50	0	0.00	22.50	15	8,484	0.18%
2019/06/06	31	22.86	0	0.00	22.55	31	8,361	0.37%
2019/06/05	0	0.00	4	23.55	23.20	-4	8,178	-0.05%
2019/06/04	4	23.26	5	23.55	23.10	-1	7,985	-0.01%
2019/06/03	5	24.00	0	0.00	23.25	5	7,805	0.06%
2019/05/31	0	0.00	2	24.30	23.85	-2	7,586	-0.03%
2019/05/30	2	24.35	0	0.00	23.85	2	7,354	0.03%
2019/05/29	0	0.00	10	24.45	24.00	-10	7,142	-0.14%
2019/05/27	15	23.36	7	23.68	23.95	8	6,045	0.13%
2019/05/24	0	0.00	30	22.00	21.80	-30	5,396	-0.56%
2019/05/22	30	22.58	0	0.00	22.55	30	5,186	0.58%
2019/05/20	2	22.63	1	22.65	22.50	1	4,829	0.02%
2019/05/17	0	0.00	4	22.05	22.15	-4	4,370	-0.09%
2019/05/16	7	20.61	5	20.75	20.50	2	3,649	0.05%
2019/05/13	0	0.00	1	19.50	19.60	-1	2,878	-0.03%
2019/05/06	0	0.00	2	19.20	19.25	-2	2,864	-0.07%
2019/04/18	2	19.80	0	0.00	19.80	2	2,787	0.07%
2019/04/16	0	0.00	3	19.25	19.20	-3	2,716	-0.11%
2019/04/09	0	0.00	2	20.50	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	14	20.06	20.25	-14	2,147	-0.65%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/03/25	5	18.80	0	0.00	18.80	5	1,977	0.25%
2019/03/14	5	19.00	0	0.00	18.95	5	2,454	0.20%
2019/03/06	0	0.00	0.1	18.90	18.90	-0.1	4,078	0.00%
2019/02/26	2	19.00	0	0.00	18.95	2	4,119	0.05%
2019/02/22	0	0.00	1	18.90	18.95	-1	4,106	-0.02%
2019/01/22	0	0.00	1	18.15	18.20	-1	4,039	-0.02%
2019/01/15	2	18.00	0	0.00	18.10	2	4,168	0.05%
2018/12/28	0	0.00	2	18.15	18.20	-2	4,402	-0.05%
2018/12/26	2	18.25	0	0.00	18.25	2	4,430	0.05%
2018/12/24	1	18.75	0	0.00	18.55	1	4,446	0.02%
2018/12/10	0	0.00	1	20.20	20.10	-1	4,107	-0.02%
2018/12/06	0	0.00	7	20.25	20.05	-7	3,944	-0.18%
2018/12/05	5	20.50	6	20.69	21.00	-1	3,702	-0.03%
2018/12/03	0	0.00	4	18.20	18.20	-4	2,479	-0.16%
2018/11/29	2	18.25	0	0.00	18.00	2	2,368	0.08%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/20	2	18.10	0	0.00	18.00	2	2,400	0.08%
2018/11/16	0	0.00	9	18.23	18.25	-9	2,397	-0.38%
2018/11/15	0	0.00	5	18.15	18.20	-5	2,392	-0.21%
2018/11/13	3	17.80	0	0.00	17.90	3	2,407	0.12%
2018/11/09	7	18.09	0	0.00	18.10	7	2,473	0.28%
2018/11/08	0	0.00	5	18.25	18.25	-5	2,505	-0.20%
2018/11/07	5	18.15	0	0.00	18.10	5	2,495	0.20%
2018/11/06	6	18.04	0	0.00	18.15	6	2,532	0.24%
2018/10/31	0	0.00	1	17.90	18.05	-1	2,578	-0.04%
2018/10/30	1	17.75	0	0.00	17.60	1	2,575	0.04%
2018/10/22	0	0.00	2	18.80	18.75	-2	2,612	-0.08%
2018/10/19	1	18.55	0	0.00	18.55	1	2,641	0.04%
2018/10/18	0	0.00	2	19.00	19.05	-2	2,629	-0.08%
2018/10/17	0	0.00	3	19.05	19.05	-3	2,641	-0.11%
2018/10/16	3	19.05	0	0.00	19.10	3	2,604	0.12%
2018/10/15	3	19.45	0	0.00	19.50	3	2,559	0.12%
2018/10/12	0	0.00	1	19.50	19.60	-1	2,525	-0.04%
2018/09/20	0	0.00	1	21.00	20.90	-1	2,376	-0.04%
2018/09/13	0	0.00	0.3	20.70	20.85	-0.3	2,604	-0.01%
2018/09/07	0	0.00	0.1	20.40	20.30	-0.1	2,917	-0.01%
2018/08/31	0	0.00	2	21.00	21.05	-2	3,042	-0.07%
2018/08/30	0	0.00	2	21.10	21.05	-2	3,052	-0.07%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/22	1	22.15	0	0.00	22.15	1	3,429	0.03%
2018/06/15	3	22.45	0	0.00	22.35	3	3,063	0.10%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/05/30	1	23.20	0	0.00	23.15	1	2,890	0.03%
2018/05/18	2	24.30	0	0.00	24.15	2	2,730	0.07%
2018/05/15	0	0.00	1	23.95	24.00	-1	2,474	-0.04%
2018/05/14	2	24.10	2	23.60	23.95	0	2,493	0.00%
2018/04/20	0	0.00	2	22.25	22.25	-2	2,535	-0.08%
2018/03/16	0	0.00	19	23.15	23.30	-19	3,209	-0.59%
2018/03/07	0	0.00	6	23.25	23.20	-6	3,493	-0.17%
2018/03/06	0	0.00	5	23.35	23.30	-5	3,597	-0.14%
2018/02/12	0.2	22.30	0	0.00	22.25	0.2	5,062	0.00%
2018/02/09	0	0.00	10	21.80	22.30	-10	5,082	-0.20%
2018/01/30	2	23.55	0	0.00	23.50	2	5,152	0.04%
2018/01/22	10	23.60	0	0.00	23.75	10	5,034	0.20%
2018/01/19	20	23.75	0	0.00	23.55	20	5,022	0.40%
2018/01/18	10	24.00	1	23.75	23.70	9	5,000	0.18%
2018/01/05	0	0.00	1	23.60	23.50	-1	4,942	-0.02%
2018/01/04	0	0.00	3	23.45	23.40	-3	4,916	-0.06%
2018/01/02	3	23.92	0	0.00	23.95	3	4,859	0.06%