裕隆 (2201)-凱基-嘉義券商分點個股進出

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
71.0
漲跌
▼0.8
漲幅
-1.11%
成交量
3,068張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/05/17	6	71.08	0	0.00	71.00	6	5,858	0.10%
2024/05/15	0	0.00	1	71.70	71.40	-1	5,893	-0.02%
2024/05/14	4	71.88	0.2	71.90	71.60	3.9	5,851	0.07%
2024/05/13	1	73.30	0	0.00	72.50	1	5,807	0.02%
2024/05/10	6	73.25	0	0.00	73.10	6	5,750	0.10%
2024/05/08	2	73.80	1	72.90	76.30	1	5,340	0.02%
2024/05/07	5	72.68	1	73.80	73.80	4	5,104	0.08%
2024/05/06	3.5	73.87	1	73.80	73.60	2.5	4,986	0.05%
2024/05/03	7.2	72.63	10	72.06	73.70	-2.9	4,803	-0.06%
2024/05/02	0	0.00	6.1	70.70	70.50	-6.1	4,522	-0.13%
2024/04/23	2	67.60	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	0.00	3	68.20	67.80	-3	4,508	-0.07%
2024/04/18	0	0.00	1	69.50	69.30	-1	4,372	-0.02%
2024/04/15	0.1	69.30	0	0.00	69.30	0.1	4,331	0.00%
2024/04/12	0	0.00	0.8	69.30	69.00	-0.8	4,315	-0.02%
2024/04/09	3	69.47	0	0.00	69.10	3	4,375	0.07%
2024/04/08	0.1	69.90	10	69.80	70.00	-10	4,361	-0.23%
2024/04/03	4	66.70	3	66.70	66.70	1	4,271	0.02%
2024/04/02	10	67.70	0	0.00	67.80	10	4,291	0.23%
2024/03/26	0	0.00	3	68.40	67.10	-3	4,634	-0.06%
2024/03/22	2	68.30	0	0.00	68.30	2	4,690	0.04%
2024/03/20	14	67.75	10	67.70	67.70	4	4,949	0.08%
2024/03/19	1.9	68.71	0	0.00	68.30	1.9	4,983	0.04%
2024/03/13	1	70.20	3	70.73	69.70	-2	5,145	-0.04%
2024/03/12	1	72.30	3	71.90	71.90	-2	5,096	-0.04%
2024/03/08	0	0.00	3	67.40	67.10	-3	4,948	-0.06%
2024/03/07	8	69.04	0	0.00	68.90	8	4,864	0.16%
2024/03/06	1	70.20	0	0.00	70.10	1	4,820	0.02%
2024/03/05	0	0.00	1	70.80	70.40	-1	4,945	-0.02%
2024/03/04	1	70.90	2	70.60	70.80	-1	4,943	-0.02%
2024/03/01	1	71.40	1	70.90	70.70	0	4,936	0.00%
2024/02/27	2	69.50	0	0.00	69.40	2	4,902	0.04%
2024/02/26	2	70.50	0	0.00	70.60	2	4,906	0.04%
2024/02/23	1	71.40	0	0.00	71.20	1	4,978	0.02%
2024/02/21	1	71.00	1	71.10	70.80	0	5,195	0.00%
2024/02/20	4	71.50	0	0.00	70.90	4	5,293	0.08%
2024/02/02	4	69.70	0	0.00	69.10	4	5,451	0.07%
2024/02/01	0	0.00	0.1	70.30	70.70	-0.1	5,480	0.00%
2024/01/31	1	68.90	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0	0.00	0	69.70	69.60	0	5,522	0.00%
2024/01/25	2	69.70	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	70.50	0	0.00	70.80	1	5,723	0.02%
2024/01/19	1	69.00	0	0.00	69.10	1	6,009	0.02%
2024/01/17	1	68.70	11	68.85	67.70	-10	6,163	-0.16%
2024/01/16	2	69.80	0	0.00	69.80	2	6,113	0.03%
2024/01/15	2	71.00	0	0.00	70.90	2	6,215	0.03%
2024/01/12	2	71.00	0	0.00	70.70	2	6,435	0.03%
2024/01/11	0	0.00	2	71.00	70.70	-2	6,557	-0.03%
2024/01/10	2	70.30	1	69.90	70.20	1	6,941	0.01%
2024/01/09	10	72.05	1	71.70	70.90	9	7,154	0.13%
2024/01/08	1	72.50	5	72.42	72.30	-4	7,691	-0.05%
2024/01/05	1	72.60	0	0.00	72.40	1	8,913	0.01%
2024/01/03	2	73.50	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	1.2	75.02	74.80	-1.2	9,265	-0.01%
2023/12/29	0	0.00	9	75.02	74.80	-9	9,295	-0.10%
2023/12/28	2	74.35	10	73.59	74.60	-8	9,415	-0.08%
2023/12/27	0	0.00	2	73.35	73.30	-2	9,442	-0.02%
2023/12/22	8	72.89	3	72.30	72.20	5	9,944	0.05%
2023/12/21	13	72.98	2	73.10	72.70	11	9,849	0.11%
2023/12/19	1	74.30	0	0.00	74.00	1	9,935	0.01%
2023/12/18	2	74.40	1	75.10	74.40	1	9,995	0.01%
2023/12/15	2	76.15	0	0.00	75.50	2	10,188	0.02%
2023/12/13	4	76.20	0	0.00	76.00	4	10,171	0.04%
2023/12/12	20	78.20	0	0.00	77.80	20	10,053	0.20%
2023/12/08	1	77.50	1	77.70	77.20	0	10,156	0.00%
2023/12/07	1	77.50	4	77.35	77.60	-3	10,186	-0.03%
2023/12/06	1	78.30	2	77.95	77.80	-1	10,240	-0.01%
2023/12/05	1	76.70	0	0.00	77.00	1	10,270	0.01%
2023/12/04	3	76.93	0	0.00	76.50	3	10,336	0.03%
2023/11/30	5	76.66	0	0.00	76.90	5	10,662	0.05%
2023/11/27	2	77.60	0	0.00	77.10	2	11,759	0.02%
2023/11/24	1	78.00	1	78.50	78.50	0	12,164	0.00%
2023/11/20	5	77.98	0	0.00	78.00	5	12,279	0.04%
2023/11/17	0	0.00	2	80.30	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	7	79.17	79.10	-7	12,025	-0.06%
2023/11/15	1	79.10	1.1	79.48	78.50	-0.1	11,968	0.00%
2023/11/14	1	78.00	0.2	77.60	77.90	0.8	11,858	0.01%
2023/11/13	5	78.00	0	0.00	77.60	5	11,869	0.04%
2023/11/09	0.1	79.00	1	79.10	79.20	-0.9	11,857	-0.01%
2023/11/07	0	0.00	6	78.57	79.10	-6	12,008	-0.05%
2023/11/06	1	78.70	0	0.00	78.80	1	12,036	0.01%
2023/11/03	1	78.20	1.1	78.21	78.20	-0.1	12,143	0.00%
2023/11/02	1	77.50	0.2	76.95	77.40	0.8	12,086	0.01%
2023/11/01	0	0.00	13	74.98	75.00	-13	12,009	-0.11%
2023/10/31	5	74.54	0	0.00	74.10	5	11,946	0.04%
2023/10/30	6	76.92	2	76.90	76.90	4	11,861	0.03%
2023/10/27	8	77.48	2	77.30	77.30	6	11,890	0.05%
2023/10/26	6	78.68	12	78.34	78.20	-6	11,957	-0.05%
2023/10/25	0	0.00	0.1	80.90	80.10	-0.1	11,962	0.00%
2023/10/24	1	77.90	31	78.02	79.00	-30	12,043	-0.25%
2023/10/23	13.1	78.03	2	78.10	77.80	11.1	12,066	0.09%
2023/10/20	6	78.98	35	78.87	79.10	-29	12,142	-0.24%
2023/10/19	4.1	79.96	2	80.45	81.40	2.1	12,052	0.02%
2023/10/18	47.2	81.43	19	83.03	80.10	28.2	12,069	0.23%
2023/10/17	18.1	82.24	4	82.90	81.10	14.1	11,808	0.12%
2023/10/16	72.1	85.18	12	84.46	83.00	60.1	11,705	0.51%
2023/10/13	30	87.58	29	87.28	85.10	1	11,340	0.01%
2023/10/12	4	81.65	13	82.76	84.00	-9	10,331	-0.09%
2023/10/05	3	78.63	1	78.40	78.40	2	10,747	0.02%
2023/10/04	5	78.44	4	79.23	78.40	1	10,777	0.01%
2023/10/03	0	0.00	2	80.80	80.50	-2	10,670	-0.02%
2023/10/02	2	81.60	0	0.00	82.00	2	10,679	0.02%
2023/09/28	6	84.32	5.1	84.19	83.00	0.9	10,776	0.01%
2023/09/25	11	84.18	4	84.48	84.30	7	10,678	0.07%
2023/09/22	1	81.80	4	81.60	82.50	-3	10,638	-0.03%
2023/09/21	3	81.13	0	0.00	80.60	3	10,613	0.03%
2023/09/20	6.1	84.50	5	84.30	82.20	1.1	10,624	0.01%
2023/09/19	1	84.90	0	0.00	84.60	1	10,450	0.01%
2023/09/14	1	83.90	0	0.00	83.80	1	10,412	0.01%
2023/09/13	3	83.50	5	82.60	83.90	-2	10,425	-0.02%
2023/09/11	4	81.73	1	83.60	81.20	3	10,647	0.03%
2023/09/08	2	83.10	0	0.00	82.60	2	10,628	0.02%
2023/09/07	1	83.40	4.1	83.92	84.50	-3.1	10,632	-0.03%
2023/09/06	6	83.83	0	0.00	83.20	6	10,618	0.06%
2023/09/05	10	84.91	12	85.22	85.20	-2	10,593	-0.02%
2023/09/04	16	87.17	29	87.81	85.70	-13	10,510	-0.12%
2023/09/01	8	85.41	15	86.13	85.30	-7	9,982	-0.07%
2023/08/31	5	83.98	13	83.65	83.40	-8	9,779	-0.08%
2023/08/30	11	81.99	31	84.05	83.70	-20	9,882	-0.20%
2023/08/29	3	79.27	12	79.64	79.80	-9	9,712	-0.09%
2023/08/28	3	76.87	3	76.53	75.70	0	10,084	0.00%
2023/08/18	10.8	74.84	0	0.00	74.70	10.8	12,263	0.09%
2023/08/17	1	75.40	1	73.60	75.60	0	12,610	0.00%
2023/08/14	11	74.55	0	0.00	73.40	11	13,253	0.08%
2023/08/11	1	79.20	1.1	77.82	77.50	-0.1	13,487	0.00%
2023/08/10	0	0.00	3	78.00	77.90	-3	13,636	-0.02%
2023/08/09	23	80.27	6	79.63	79.20	17	13,659	0.12%
2023/08/04	0.1	80.60	0	0.00	80.70	0.1	13,957	0.00%
2023/08/02	0	0.00	1	81.70	80.10	-1	13,997	-0.01%
2023/08/01	0	0.00	2	81.50	81.00	-2	13,969	-0.01%
2023/07/31	4	82.70	4.1	82.69	82.00	-0.1	13,957	0.00%
2023/07/28	0	0.00	4	80.65	81.60	-4	13,918	-0.03%
2023/07/27	2	79.50	0	0.00	81.00	2	13,982	0.01%
2023/07/26	0	0.00	1	79.10	77.70	-1	13,895	-0.01%
2023/07/25	2.1	78.75	0	0.00	79.80	2.1	13,936	0.01%
2023/07/24	6	76.42	3	76.33	76.20	3	13,873	0.02%
2023/07/21	6	77.93	5	77.28	77.40	1	13,893	0.01%
2023/07/20	4	78.33	2	78.20	78.20	2	14,010	0.01%
2023/07/19	5	80.24	3	79.90	79.00	2	13,983	0.01%
2023/07/18	8.8	81.51	2	81.25	80.20	6.8	14,165	0.05%
2023/07/17	2	84.45	3	84.50	84.40	-1	14,604	-0.01%
2023/07/14	9	85.76	4	86.35	85.50	5	15,027	0.03%
2023/07/13	2	82.40	6.2	84.24	84.00	-4.2	15,484	-0.03%
2023/07/12	0	0.00	2.2	80.30	80.20	-2.2	15,701	-0.01%
2023/07/11	1	80.40	0.1	80.80	80.00	0.9	16,083	0.01%
2023/07/10	1	81.80	0	0.00	81.30	1	16,401	0.01%
2023/07/06	0	83.30	2	82.20	83.50	-2	16,360	-0.01%
2023/07/05	1	81.90	2.1	82.59	81.80	-1.1	16,184	-0.01%
2023/07/04	1	83.20	2	82.85	82.40	-1	16,023	-0.01%
2023/07/03	5	82.50	6	82.17	81.80	-1	16,017	-0.01%
2023/06/30	4	81.35	2	83.60	82.60	2	15,975	0.01%
2023/06/29	1	81.10	1	80.80	80.50	0	15,906	0.00%
2023/06/28	2	81.05	4	81.53	80.80	-2	15,888	-0.01%
2023/06/27	4.1	80.33	2	80.00	79.40	2.1	15,857	0.01%
2023/06/26	0	0.00	5	81.20	82.00	-5	15,917	-0.03%
2023/06/21	2	82.50	0	0.00	82.00	2	16,007	0.01%
2023/06/20	4	82.60	4	83.73	83.10	0	16,009	0.00%
2023/06/19	4	83.45	0	0.00	83.40	4	16,067	0.02%
2023/06/16	12	85.23	3	86.50	83.70	9	16,268	0.06%
2023/06/15	4	87.35	0	0.00	87.70	4	16,050	0.02%
2023/06/14	9	87.86	2	87.40	87.40	7	16,092	0.04%
2023/06/12	6	86.95	3	87.73	86.80	3	16,486	0.02%
2023/06/09	1	87.50	2	86.90	87.80	-1	16,587	-0.01%
2023/06/08	9	88.31	9	87.24	87.10	0	16,894	0.00%
2023/06/07	5	89.20	2	89.90	89.70	3	17,277	0.02%
2023/06/06	1	88.80	0	0.00	88.50	1	17,427	0.01%
2023/06/05	9	91.39	10	91.20	90.60	-1	17,463	-0.01%
2023/06/02	8	90.35	11	90.71	90.60	-3	17,273	-0.02%
2023/06/01	18	90.01	25	90.48	89.60	-7	17,110	-0.04%
2023/05/31	4	85.95	15	86.86	87.60	-11	16,730	-0.07%
2023/05/30	20	86.44	35.1	86.25	86.60	-15.1	16,779	-0.09%
2023/05/29	6	83.00	4	83.15	82.80	2	16,189	0.01%
2023/05/26	7	82.76	2	82.50	82.20	5	16,720	0.03%
2023/05/25	6	83.97	7	84.66	83.40	-1	16,790	-0.01%
2023/05/24	2	83.07	2	84.55	85.30	0	16,784	0.00%
2023/05/23	3	83.77	13	85.06	83.70	-10	16,779	-0.06%
2023/05/22	10	82.74	22.1	83.28	84.20	-12.1	16,625	-0.07%
2023/05/19	8	80.90	4	80.73	80.40	4	16,605	0.02%
2023/05/18	4	81.45	13.4	81.67	81.80	-9.4	17,232	-0.05%
2023/05/17	13	80.65	5	80.96	81.10	8	17,202	0.05%
2023/05/16	6	79.55	5	77.50	79.60	1	16,929	0.01%
2023/05/15	1	77.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	3	77.30	1	76.70	78.30	2	17,522	0.01%
2023/05/11	3	77.30	1	76.70	75.90	2	17,605	0.01%
2023/05/10	6	78.95	8	78.11	79.10	-2	17,858	-0.01%
2023/05/09	5	77.50	5	78.50	77.10	0	18,040	0.00%
2023/05/08	2	78.00	2	77.90	78.10	0	18,373	0.00%
2023/05/04	9	77.04	19	77.71	77.80	-10	20,127	-0.05%
2023/05/03	7	78.21	10	78.30	77.60	-3	20,629	-0.01%
2023/05/02	10	80.90	0	0.00	80.00	10	21,995	0.05%
2023/04/28	9	81.40	3	80.67	80.60	6	22,329	0.03%
2023/04/27	1	79.80	6	80.55	80.50	-5	22,911	-0.02%
2023/04/26	6	79.58	10	79.38	79.80	-4	23,222	-0.02%
2023/04/25	22	81.87	20	79.00	78.50	2	23,224	0.01%
2023/04/24	2	79.40	9	80.23	80.90	-7	23,268	-0.03%
2023/04/21	3	79.67	2	80.15	80.30	1	23,333	0.00%
2023/04/20	13	80.52	29.1	81.82	82.00	-16.1	23,300	-0.07%
2023/04/19	65	84.45	29.1	84.60	83.20	36	23,430	0.15%
2023/04/18	18.2	83.95	66	84.75	85.70	-47.9	23,376	-0.20%
2023/04/17	15	81.02	16.1	81.35	81.80	-1.1	22,746	0.00%
2023/04/14	28	78.25	58	77.76	79.10	-30	22,664	-0.13%
2023/04/13	29	77.11	37	77.46	77.60	-8	22,469	-0.04%
2023/04/12	9	75.47	3	75.60	75.60	6	22,228	0.03%
2023/04/11	19	75.40	9	74.81	74.70	10	22,378	0.04%
2023/04/07	5	74.16	5	74.36	74.30	0	22,682	0.00%
2023/04/06	5	73.70	16	73.94	73.70	-11	22,946	-0.05%
2023/03/31	6	76.43	6.4	75.54	75.20	-0.4	23,097	0.00%
2023/03/30	6	76.45	16	76.19	76.50	-10	23,290	-0.04%
2023/03/28	14	75.17	4.7	74.59	74.50	9.3	24,135	0.04%
2023/03/27	1	78.50	2	76.45	75.50	-1	24,251	0.00%
2023/03/24	4	77.48	4	78.55	78.80	0	24,380	0.00%
2023/03/23	7	76.66	9	77.04	77.50	-2	24,792	-0.01%
2023/03/22	22	77.40	18	76.73	76.40	4	25,520	0.02%
2023/03/21	4	77.38	6	77.68	77.30	-2	25,958	-0.01%
2023/03/20	16	75.92	23	75.98	75.80	-7	26,583	-0.03%
2023/03/17	16	75.08	14	75.49	75.70	2	26,757	0.01%
2023/03/16	5	74.62	6	74.88	73.90	-1	27,143	0.00%
2023/03/15	11	76.31	14	76.36	75.90	-3	27,463	-0.01%
2023/03/14	19	74.87	433	74.67	75.50	-414	27,639	-1.50%	大賣/鉅額交易
2023/03/13	7	73.07	49	75.76	76.00	-42	27,805	-0.15%
2023/03/10	13	73.52	10	72.86	72.40	3	28,035	0.01%
2023/03/09	15.2	76.53	22	76.50	76.00	-6.8	28,440	-0.02%
2023/03/08	17	77.71	6	77.73	77.60	11	29,589	0.04%
2023/03/07	33.2	79.27	5	79.36	79.20	28.2	31,679	0.09%
2023/03/06	16	78.53	5	78.92	79.00	11	32,545	0.03%
2023/03/03	14	78.53	23	78.67	78.10	-9	33,580	-0.03%
2023/03/02	29	79.16	19	79.39	78.80	10	33,809	0.03%
2023/03/01	11	82.19	16	82.72	81.60	-5	34,331	-0.01%
2023/02/24	72	81.50	112.5	81.74	81.30	-40.5	34,926	-0.12%	大賣/
2023/02/23	11	78.44	12	78.98	80.00	-1	35,006	0.00%
2023/02/22	8.8	78.15	14	78.73	78.10	-5.2	35,078	-0.01%
2023/02/21	16	81.06	6	81.10	80.90	10	35,210	0.03%
2023/02/20	33.2	79.92	25	80.76	80.60	8.2	35,453	0.02%
2023/02/17	73	80.89	85	81.42	80.00	-12	36,109	-0.03%
2023/02/16	53	81.34	55	81.61	81.50	-2	36,232	-0.01%
2023/02/15	6	78.40	7	78.41	77.90	-1	35,580	0.00%
2023/02/14	11	77.55	33	77.26	77.20	-22	35,384	-0.06%
2023/02/13	31	77.69	28	77.77	77.50	3	35,365	0.01%
2023/02/10	25	78.56	20	78.80	79.00	5	35,162	0.01%
2023/02/09	31.1	77.34	3	77.20	76.90	28.1	34,580	0.08%
2023/02/08	16	77.15	34	76.65	77.80	-18	34,426	-0.05%
2023/02/07	16	77.43	7	77.67	77.80	9	34,045	0.03%
2023/02/06	39	77.99	15	77.99	77.50	24	33,809	0.07%
2023/02/03	72	79.83	49	80.16	78.10	23	33,486	0.07%
2023/02/02	82	81.64	35	81.84	79.50	47	32,779	0.14%
2023/02/01	13	82.92	18	83.13	84.50	-5	31,891	-0.02%
2023/01/31	49	80.19	53	80.04	82.90	-4	31,435	-0.01%
2023/01/30	3	75.53	59	76.54	78.10	-56	30,031	-0.19%
2023/01/17	16	70.23	15	70.67	71.00	1	29,893	0.00%
2023/01/16	17	68.48	21.8	68.09	69.20	-4.8	29,626	-0.02%
2023/01/13	3	66.83	17.3	66.45	66.80	-14.3	29,718	-0.05%
2023/01/12	27	66.51	13	66.02	66.20	14	29,684	0.05%
2023/01/11	26	67.10	8	67.51	66.50	18	29,471	0.06%
2023/01/10	2.5	67.72	4	68.13	67.20	-1.5	29,388	-0.01%
2023/01/09	31	67.68	27	68.26	68.20	4	29,198	0.01%
2023/01/06	22	65.71	56	65.93	66.20	-34	28,481	-0.12%
2023/01/05	7	65.56	12	65.87	65.70	-5	27,989	-0.02%
2023/01/04	6.5	64.77	10	65.49	65.70	-3.5	27,698	-0.01%
2023/01/03	19	63.33	86	62.64	63.20	-67	27,350	-0.24%
2022/12/30	14	62.16	8	62.03	62.00	6	27,175	0.02%
2022/12/29	32	60.43	32	60.79	61.40	0	27,061	0.00%
2022/12/27	13	61.19	22	61.83	61.90	-9	26,747	-0.03%
2022/12/26	3	59.50	12	60.27	61.10	-9	26,468	-0.03%
2022/12/23	17	59.09	5	59.70	59.10	12	26,197	0.05%
2022/12/22	12	59.83	3	59.90	59.70	9	25,954	0.03%
2022/12/21	3	60.57	4	59.85	60.00	-1	25,720	0.00%
2022/12/20	3	62.27	5	61.62	61.40	-2	25,370	-0.01%
2022/12/19	2	64.25	11	64.02	64.20	-9	24,857	-0.04%
2022/12/16	22.1	64.75	3	64.73	64.10	19.1	24,654	0.08%
2022/12/15	24	67.13	17	67.76	66.50	7	24,382	0.03%
2022/12/14	104	68.00	116.1	67.11	66.80	-12.1	23,822	-0.05%	大買/大賣/
2022/12/13	146	65.85	145	65.16	65.00	1	23,062	0.00%	大買/大賣/
2022/12/12	90	66.00	116.3	66.56	66.60	-26.3	22,467	-0.12%	大賣/
2022/12/09	5	62.10	6	62.60	62.30	-1	21,593	0.00%
2022/12/08	24	62.52	12	63.13	63.00	12	21,338	0.06%
2022/12/07	18	64.60	4	63.30	63.40	14	20,901	0.07%
2022/12/06	1	64.20	13	65.25	64.90	-12	20,373	-0.06%
2022/12/05	3	66.63	1	66.90	66.90	2	19,893	0.01%
2022/12/02	29	67.62	25	66.77	66.70	4	19,576	0.02%
2022/12/01	18	67.24	20	67.33	67.90	-2	18,949	-0.01%
2022/11/30	63	65.37	105	64.67	65.20	-42	18,126	-0.23%	大賣/
2022/11/29	141.2	67.58	139.1	68.77	63.70	2.1	16,812	0.01%	大買/大賣/
2022/11/28	526	61.43	31.6	63.77	64.80	494.4	14,714	3.36%	大買/鉅額交易
2022/11/25	123	60.57	29.5	60.72	60.60	93.5	14,089	0.66%	大買/
2022/11/24	16	57.08	46	57.27	57.70	-30	12,958	-0.23%
2022/11/23	64	56.76	14	57.06	57.10	50	12,521	0.40%
2022/11/22	56	54.88	22	54.64	54.90	34	11,541	0.29%
2022/11/21	39	50.79	39	53.98	54.10	0	10,587	0.00%
2022/11/18	0.1	49.05	10	49.07	49.20	-10	9,933	-0.10%
2022/11/17	31	51.08	9	50.69	50.20	22	9,704	0.23%
2022/11/16	1	50.50	14	49.93	50.90	-13	9,257	-0.14%
2022/11/15	8.1	50.19	9	50.12	51.10	-1	8,791	-0.01%
2022/11/14	14	47.30	10.1	49.29	49.50	4	7,961	0.05%
2022/11/11	1	44.80	0	0.00	45.00	1	7,484	0.01%
2022/11/10	2	44.48	0	0.00	44.40	2	7,462	0.03%
2022/11/09	3	46.02	0	0.00	44.80	3	7,416	0.04%
2022/11/08	0.4	45.70	1	45.50	45.35	-0.6	7,303	-0.01%
2022/11/07	1	45.75	0	0.00	45.75	1	7,330	0.01%
2022/11/03	0	0.00	20	44.59	44.45	-20	7,270	-0.28%
2022/11/02	2	45.75	1	45.45	45.20	1	7,337	0.01%
2022/10/31	0	0.00	6	46.08	45.60	-6	7,566	-0.08%
2022/10/28	4	45.75	0	0.00	45.75	4	7,556	0.05%
2022/10/27	2.1	45.93	3	45.58	46.55	-1	7,447	-0.01%
2022/10/26	5	44.50	1	45.20	44.40	4	7,331	0.05%
2022/10/25	19	44.24	0	0.00	44.30	19	7,207	0.26%
2022/10/24	4	45.84	265	46.00	46.00	-261	6,936	-3.76%	大賣/鉅額交易
2022/10/21	271	45.21	8	44.21	45.05	263	6,516	4.04%	大買/鉅額交易
2022/10/20	2	42.20	0	0.00	41.35	2	5,996	0.03%
2022/10/17	3	42.40	3	42.98	43.45	0	6,156	0.00%
2022/10/14	0	0.00	4	42.26	42.80	-4	6,177	-0.06%
2022/10/13	4	41.53	5	41.81	41.05	-1	6,136	-0.02%
2022/10/11	4	41.53	0	0.00	40.80	4	6,175	0.06%
2022/10/07	0	0.00	2	42.30	42.90	-2	6,221	-0.03%
2022/09/28	0	0.00	2	41.40	41.20	-2	7,355	-0.03%
2022/09/27	4	42.40	2	43.05	42.65	2	7,378	0.03%
2022/09/26	0	0.00	1	41.90	41.85	-1	7,436	-0.01%
2022/09/23	3	42.87	1	43.05	42.85	2	7,635	0.03%
2022/09/22	0	0.00	2	43.30	43.45	-2	7,823	-0.03%
2022/09/21	2	42.90	0	0.00	42.60	2	8,031	0.02%
2022/09/20	0	0.00	4	43.21	43.30	-4	8,266	-0.05%
2022/09/13	0	0.00	8	42.15	42.15	-8	10,474	-0.08%
2022/09/12	0	42.20	0	0.00	42.30	0	10,661	0.00%
2022/09/07	2	42.28	2	41.75	41.85	0	11,040	0.00%
2022/09/06	5	42.87	3	42.50	42.05	2	11,057	0.02%
2022/09/05	7	44.01	2	43.45	43.40	5	11,033	0.05%
2022/09/02	3	42.63	4	43.29	43.85	-1	11,015	-0.01%
2022/09/01	4	42.98	7	43.19	43.20	-3	10,804	-0.03%
2022/08/30	10	40.71	0	0.00	40.60	10	10,489	0.10%
2022/08/25	2	40.05	0	0.00	39.85	2	10,558	0.02%
2022/08/24	1	40.75	0	0.00	40.70	1	10,758	0.01%
2022/08/22	1	41.09	0	0.00	40.85	1	10,847	0.01%
2022/08/17	0	0.00	1	42.15	41.95	-1	10,930	-0.01%
2022/08/11	0.1	41.85	0	0.00	41.80	0.1	10,866	0.00%
2022/08/09	3	41.50	0	0.00	42.20	3	10,889	0.03%
2022/08/08	1	41.40	5	40.80	41.45	-4	10,907	-0.04%
2022/08/04	0	0.00	1	44.20	43.25	-1	10,610	-0.01%
2022/08/03	2	44.35	2	44.65	44.05	0	10,503	0.00%
2022/08/02	5	44.97	0	0.00	45.10	5	10,414	0.05%
2022/07/28	5	45.55	0	0.00	45.45	5	10,296	0.05%
2022/07/27	0	0.00	5	45.50	46.20	-5	10,234	-0.05%
2022/07/26	8	46.08	2	45.60	45.55	6	10,166	0.06%
2022/07/25	5	45.03	5	45.55	45.80	0	10,061	0.00%
2022/07/22	5	46.05	6	45.71	45.95	-1	9,867	-0.01%
2022/07/20	2	48.05	2	47.85	47.50	0	9,444	0.00%
2022/07/18	2	48.48	0	0.00	48.50	2	9,321	0.02%
2022/07/15	2	47.75	3	48.00	48.00	-1	9,207	-0.01%
2022/07/14	1	49.15	5	48.83	49.00	-4	9,075	-0.04%
2022/07/13	1	49.15	2.2	48.86	49.00	-1.2	8,896	-0.01%
2022/07/12	2	46.00	2	46.83	46.90	0	8,479	0.00%
2022/07/11	28	46.33	32	46.26	46.10	-4	8,246	-0.05%
2022/07/06	2	43.80	1	42.50	42.50	1	7,786	0.01%
2022/07/05	2	44.73	0	44.60	44.50	2	7,651	0.03%
2022/07/04	2	44.95	3	45.08	44.40	-1	7,573	-0.01%
2022/07/01	14	45.14	64	44.95	44.40	-50	7,468	-0.67%
2022/06/30	7	47.04	3	47.00	47.20	4	7,202	0.06%
2022/06/29	11	48.59	8	48.24	47.50	3	6,978	0.04%
2022/06/28	4	48.76	31	48.81	48.35	-27	6,707	-0.40%
2022/06/27	15	49.28	0	0.00	50.20	15	6,443	0.23%
2022/06/24	21	49.86	0	0.00	50.00	21	6,089	0.34%
2022/06/23	24	49.82	53	50.33	50.50	-29	5,800	-0.50%
2022/06/22	14	48.88	3	49.60	49.10	11	4,986	0.22%
2022/06/21	21	48.25	41.2	49.00	49.75	-20.2	4,553	-0.44%
2022/06/20	2	45.25	5	45.24	45.30	-3	3,987	-0.08%
2022/06/17	0	0.00	1	46.75	46.10	-1	3,770	-0.03%
2022/06/16	5	46.19	7	46.52	45.80	-2	3,557	-0.06%
2022/06/15	3	45.67	3	45.38	45.40	0	3,336	0.00%
2022/06/13	2	45.50	4	45.85	45.40	-2	3,201	-0.06%
2022/06/09	1	45.20	0	0.00	45.20	1	3,089	0.03%
2022/06/08	1	44.65	1	44.75	44.35	0	3,099	0.00%
2022/06/07	1	44.25	0	0.00	44.35	1	3,070	0.03%
2022/06/06	2	44.85	0	0.00	44.70	2	3,007	0.07%
2022/06/02	24	45.51	0	0.00	45.15	24	3,005	0.80%
2022/06/01	6	45.82	19.8	44.98	45.80	-13.8	2,937	-0.47%
2022/05/31	11	43.85	9	44.11	44.45	2	2,668	0.07%
2022/05/30	0	0.00	1	43.55	43.70	-1	2,530	-0.04%
2022/05/27	1	43.40	0	0.00	43.30	1	2,472	0.04%
2022/05/26	1	43.35	10	43.35	43.15	-9	2,442	-0.37%
2022/05/25	0	0.00	12.1	43.14	43.15	-12.1	2,352	-0.51%
2022/05/24	0	0.00	1	42.20	42.15	-1	2,309	-0.04%
2022/05/20	2	41.95	2.1	42.15	41.95	-0.1	2,280	0.00%
2022/05/18	1	41.85	0	0.00	42.05	1	2,204	0.05%
2022/05/17	1	41.60	0.1	41.75	41.95	0.9	2,198	0.04%
2022/05/16	0	0.00	5.4	41.82	42.00	-5.4	2,128	-0.25%
2022/05/13	0	0.00	0.2	40.10	40.10	-0.2	1,945	-0.01%
2022/05/12	1.6	38.24	0	0.00	38.10	1.6	1,868	0.08%
2022/05/09	0	0.00	0.2	38.70	38.70	-0.2	1,865	-0.01%
2022/04/21	0	0.00	1	41.35	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	3	40.90	40.95	-3	2,209	-0.14%
2022/04/18	1	40.05	5	39.95	40.00	-4	2,245	-0.18%
2022/04/14	0	0.00	3	40.75	40.50	-3	2,350	-0.13%
2022/04/11	4	39.10	0.1	39.20	39.10	3.9	2,555	0.15%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/03/25	0	0.00	2	40.55	40.40	-2	2,888	-0.07%
2022/03/23	0	0.00	1	40.45	40.70	-1	2,976	-0.03%
2022/03/14	4	39.05	2	39.10	39.10	2	3,026	0.07%
2022/03/11	5	39.15	0	0.00	39.05	5	3,025	0.17%
2022/03/08	4	38.80	0	0.00	38.90	4	2,973	0.13%
2022/03/07	2	40.65	2	39.80	39.70	0	2,936	0.00%
2022/03/03	0	0.00	1	41.45	41.25	-1	2,969	-0.03%
2022/03/02	1	41.15	0	0.00	41.25	1	3,053	0.03%
2022/02/25	5	40.65	0	0.00	40.85	5	3,128	0.16%
2022/02/24	3	40.60	0	0.00	40.70	3	3,250	0.09%
2022/02/21	0	0.00	1	42.80	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	1	42.30	42.40	-1	3,706	-0.03%
2022/02/17	0	0.00	2	42.53	42.25	-2	3,963	-0.05%
2022/02/15	1	41.35	0	0.00	41.55	1	4,040	0.02%
2022/02/11	0	0.00	2	41.90	41.80	-2	4,152	-0.05%
2022/02/10	1	41.90	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/01/25	3	40.82	0	0.00	40.80	3	4,417	0.07%
2022/01/24	5	41.05	0	0.00	41.35	5	4,453	0.11%
2022/01/21	5	41.60	1	41.65	41.35	4	4,537	0.09%
2022/01/20	1	42.05	0	0.00	42.00	1	4,538	0.02%
2022/01/19	1	42.55	0	0.00	41.80	1	4,576	0.02%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	6	43.51	43.55	-6	5,988	-0.10%
2022/01/04	0	0.00	6	43.28	43.25	-6	6,131	-0.10%
2021/12/30	0	0.00	1	41.90	41.90	-1	6,725	-0.01%
2021/12/27	4	41.95	4	42.05	42.00	0	7,032	0.00%
2021/12/24	0	0.00	1	42.10	42.30	-1	7,180	-0.01%
2021/12/22	1	41.65	0	0.00	41.60	1	7,395	0.01%
2021/12/21	0	0.00	0.1	41.85	41.80	-0.1	7,547	0.00%
2021/12/20	9	42.20	18	41.98	41.85	-9	7,868	-0.11%
2021/12/17	18	41.93	9	41.90	41.85	9	8,019	0.11%
2021/12/16	0	0.00	1	41.30	41.25	-1	8,246	-0.01%
2021/12/14	2	41.23	10	41.20	41.10	-8	9,503	-0.08%
2021/12/13	10	41.60	0.1	41.60	41.55	10	9,818	0.10%
2021/12/03	0	0.00	0.1	41.60	41.45	-0.1	10,151	0.00%
2021/12/02	0	0.00	7	41.35	41.30	-7	10,165	-0.07%
2021/11/29	3	40.60	0	0.00	41.10	3	10,145	0.03%
2021/11/26	13	41.73	1	41.60	41.60	12	10,092	0.12%
2021/11/24	0	0.00	0.6	42.80	42.80	-0.6	10,011	-0.01%
2021/11/22	0	0.00	2	43.80	44.05	-2	9,908	-0.02%
2021/11/19	0	0.00	13	43.83	43.30	-13	9,740	-0.13%
2021/11/18	0	0.00	2	43.38	43.10	-2	9,587	-0.02%
2021/11/17	2	43.20	4	43.50	43.40	-2	9,523	-0.02%
2021/11/16	0	0.00	8	43.09	43.35	-8	9,379	-0.09%
2021/11/12	0	0.00	1	41.75	41.85	-1	9,137	-0.01%
2021/11/11	6	41.07	0	0.00	40.80	6	9,095	0.07%
2021/11/10	0	0.00	30	41.70	41.55	-30	9,033	-0.33%
2021/11/09	30	42.03	0	0.00	42.10	30	9,018	0.33%
2021/11/08	2	41.60	0	0.00	41.50	2	8,969	0.02%
2021/11/04	0	0.00	0.1	41.60	41.50	-0.1	8,966	0.00%
2021/11/03	0	0.00	1	41.60	41.40	-1	8,918	-0.01%
2021/11/01	0	0.00	3	41.20	41.35	-3	8,871	-0.03%
2021/10/29	3	41.15	0	0.00	41.10	3	8,813	0.03%
2021/10/28	0	0.00	2	42.10	41.90	-2	8,730	-0.02%
2021/10/25	1	42.20	0	0.00	42.70	1	8,597	0.01%
2021/10/21	0	0.00	6	42.38	43.10	-6	8,420	-0.07%
2021/10/20	5	41.52	0	0.00	41.40	5	8,208	0.06%
2021/10/19	2	42.68	8	42.04	41.90	-6	8,091	-0.07%
2021/10/18	3	43.20	1	44.40	42.15	2	7,879	0.03%
2021/10/15	0	0.00	5	43.30	44.25	-5	7,551	-0.07%
2021/10/14	5	43.60	0	0.00	42.95	5	7,346	0.07%
2021/10/13	1	43.05	0	0.00	43.65	1	7,244	0.01%
2021/10/12	3	43.90	5	42.90	42.70	-2	7,081	-0.03%
2021/10/08	50	44.34	36	44.44	44.20	14	6,883	0.20%
2021/10/06	12	41.60	8	41.95	42.15	4	6,118	0.07%
2021/10/05	5	40.31	1	39.85	40.30	4	5,905	0.07%
2021/10/04	5	40.70	1	40.60	40.60	4	5,852	0.07%
2021/10/01	6	40.90	0	0.00	40.25	6	5,782	0.10%
2021/09/29	0	0.00	15	42.00	42.00	-15	5,550	-0.27%
2021/09/27	19	44.60	18	43.86	43.10	1	5,411	0.02%
2021/09/24	1	43.50	11	43.55	44.00	-10	5,138	-0.19%
2021/09/23	23	43.28	9.1	43.66	43.80	13.9	4,989	0.28%
2021/09/22	18	44.11	38	43.99	43.70	-20	4,756	-0.42%
2021/09/17	37	43.96	38	44.10	43.95	-1	4,291	-0.02%
2021/09/16	22	40.97	10	41.09	41.15	12	3,610	0.33%
2021/09/15	3	40.07	10	40.16	40.30	-7	3,399	-0.21%
2021/09/08	4	36.85	0	0.00	36.90	4	3,339	0.12%
2021/09/06	1	38.00	0	0.00	37.50	1	3,386	0.03%
2021/08/31	1	37.95	0	0.00	37.85	1	3,366	0.03%
2021/08/20	0	0.00	0	36.55	36.35	0	3,439	0.00%
2021/08/19	0	0.00	6	36.70	36.70	-6	3,468	-0.17%
2021/08/18	4	36.10	0	0.00	37.55	4	3,469	0.12%
2021/08/17	4	37.10	0	0.00	37.00	4	3,480	0.11%
2021/08/11	0	0.00	1	39.05	39.15	-1	3,558	-0.03%
2021/08/10	10	39.53	0	0.00	39.40	10	3,646	0.27%
2021/08/09	1	40.20	0	0.00	40.35	1	3,746	0.03%
2021/08/06	0	0.00	2	41.75	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	0.2	40.20	40.10	-0.2	3,965	0.00%
2021/07/28	1	39.95	1	39.85	39.70	0	4,571	0.00%
2021/07/21	4	40.08	0	0.00	40.00	4	5,135	0.08%
2021/07/19	1	41.45	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	0.6	42.50	42.50	-0.6	5,419	-0.01%
2021/07/14	0	41.15	0	0.00	41.15	0	5,798	0.00%
2021/07/12	0	0.00	0.1	42.35	42.50	-0.1	6,040	0.00%
2021/07/09	0	0.00	5	41.70	41.95	-5	6,373	-0.08%
2021/07/08	1	42.30	0	0.00	42.00	1	6,864	0.01%
2021/07/07	3	42.95	0	0.00	42.60	3	7,496	0.04%
2021/07/02	6	42.91	6	43.05	43.00	0	8,189	0.00%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/29	5	42.35	1	42.30	42.30	4	8,331	0.05%
2021/06/25	1	42.50	1	42.75	42.50	0	8,515	0.00%
2021/06/24	5	41.60	6	42.23	42.75	-1	8,614	-0.01%
2021/06/23	2	41.10	5	41.43	41.60	-3	8,997	-0.03%
2021/06/22	0	39.80	0	0.00	40.00	0	9,683	0.00%
2021/06/21	3	39.55	0	0.00	39.50	3	10,778	0.03%
2021/06/16	3	40.00	2	39.90	40.05	1	10,903	0.01%
2021/06/09	0	0.00	6	39.78	39.35	-6	11,374	-0.05%
2021/06/04	0	0.00	3	40.30	40.15	-3	11,526	-0.03%
2021/06/01	2	39.80	5.1	39.85	40.10	-3.1	11,728	-0.03%
2021/05/31	3	39.70	0	0.00	39.45	3	11,793	0.03%
2021/05/26	2	39.60	0	0.00	39.80	2	11,895	0.02%
2021/05/24	1	39.10	1	39.50	39.50	0	12,265	0.00%
2021/05/21	0.2	39.20	2	39.00	39.20	-1.8	12,377	-0.01%
2021/05/19	0	0.00	1	38.85	39.20	-1	12,798	-0.01%
2021/05/18	0	0.00	13	37.91	38.85	-13	12,797	-0.10%
2021/05/17	13	36.41	0	0.00	36.00	13	12,762	0.10%
2021/05/14	9	39.69	4.2	39.50	38.90	4.8	12,672	0.04%
2021/05/13	2	36.50	2	38.35	38.40	0	12,556	0.00%
2021/05/12	11	38.40	8	38.45	38.10	3	12,478	0.02%
2021/05/11	4	40.95	1	41.85	40.60	3	12,357	0.02%
2021/05/10	1	43.05	2	42.95	43.20	-1	12,322	-0.01%
2021/05/07	1	42.95	3	42.08	42.90	-2	12,358	-0.02%
2021/05/06	1	40.30	5	41.15	40.55	-4	12,440	-0.03%
2021/05/05	2	40.75	10	40.30	40.40	-8	12,720	-0.06%
2021/05/04	10	40.27	6	40.21	40.50	4	12,698	0.03%
2021/05/03	8	44.01	1	42.80	42.95	7	12,571	0.06%
2021/04/29	2	45.75	6	45.70	45.40	-4	12,565	-0.03%
2021/04/28	4	44.85	1	45.20	45.15	3	12,567	0.02%
2021/04/27	3	45.58	6.6	45.50	45.60	-3.6	12,645	-0.03%
2021/04/26	4	44.95	5	44.89	44.75	-1	12,694	-0.01%
2021/04/23	7	44.56	7	44.94	44.60	0	12,780	0.00%
2021/04/22	18	45.74	10	45.06	44.35	8	12,901	0.06%
2021/04/21	2	46.50	20	46.70	46.50	-18	12,842	-0.14%
2021/04/20	23	47.29	6	47.55	47.85	17	12,734	0.13%
2021/04/19	2	46.18	7	46.33	46.40	-5	12,771	-0.04%
2021/04/16	2	45.68	1	45.95	45.65	1	12,810	0.01%
2021/04/15	4	45.79	10	46.55	45.55	-6	12,884	-0.05%
2021/04/14	7	46.03	5	47.30	47.20	2	12,794	0.02%
2021/04/13	14	46.77	3	47.58	46.80	11	13,010	0.08%
2021/04/12	45	46.18	19	46.21	46.30	26	12,787	0.20%
2021/04/09	6	44.73	5	44.90	44.70	1	13,190	0.01%
2021/04/08	3	44.03	2.3	44.03	44.05	0.7	13,439	0.01%
2021/04/07	4	43.95	1	43.90	43.95	3	13,403	0.02%
2021/04/06	2	44.50	9	44.06	44.00	-7	13,536	-0.05%
2021/04/01	1	43.75	18	44.16	44.45	-17	14,220	-0.12%
2021/03/31	3.2	44.24	26	43.80	44.05	-22.8	14,437	-0.16%
2021/03/30	22	43.25	22	43.30	43.35	0	14,258	0.00%
2021/03/29	1	43.15	2	43.40	43.45	-1	14,224	-0.01%
2021/03/26	46.2	43.71	34	44.21	43.25	12.2	14,084	0.09%
2021/03/25	15.5	46.03	7	45.91	45.10	8.5	13,578	0.06%
2021/03/24	64	45.68	79.2	46.07	46.65	-15.2	12,788	-0.12%
2021/03/22	1	42.35	1	41.80	42.45	0	11,591	0.00%
2021/03/19	1	42.15	1	42.60	42.10	0	11,540	0.00%
2021/03/18	25	43.25	3	43.70	42.80	22	11,438	0.19%
2021/03/17	0	0.00	1	43.45	43.30	-1	11,313	-0.01%
2021/03/16	1	42.80	5	42.56	42.75	-4	11,058	-0.04%
2021/03/15	1	42.70	0	0.00	42.25	1	10,985	0.01%
2021/03/12	1	42.50	2	42.58	42.50	-1	10,965	-0.01%
2021/03/11	1	42.40	5	42.56	42.40	-4	10,998	-0.04%
2021/03/10	1	42.75	1	43.20	42.35	0	10,968	0.00%
2021/03/09	1	42.80	2	42.03	42.85	-1	10,911	-0.01%
2021/03/08	5	42.31	5	42.24	42.10	0	10,839	0.00%
2021/03/05	3	41.85	3	41.43	41.50	0	10,725	0.00%
2021/03/04	2	41.50	2	42.23	41.60	0	10,714	0.00%
2021/03/03	2	41.60	1	41.95	41.85	1	10,655	0.01%
2021/03/02	3	41.82	3	41.68	41.20	0	10,597	0.00%
2021/02/26	2	41.78	1	41.40	41.65	1	10,553	0.01%
2021/02/25	8	42.49	7	42.41	42.60	1	10,566	0.01%
2021/02/24	9	42.20	3	41.40	41.40	6	10,518	0.06%
2021/02/23	5	42.80	16	43.17	43.55	-11	10,325	-0.11%
2021/02/22	11.2	43.06	1	42.90	42.90	10.2	10,227	0.10%
2021/02/19	18	42.19	9	42.66	43.70	9	10,159	0.09%
2021/02/18	1	40.90	1	41.45	41.10	0	9,965	0.00%
2021/02/17	14	40.75	0	0.00	40.90	14	10,053	0.14%
2021/02/04	2	40.30	2	40.80	40.35	0	9,982	0.00%
2021/02/03	2	41.35	2	40.95	40.95	0	9,973	0.00%
2021/02/02	12	41.33	12	41.08	41.15	0	9,943	0.00%
2021/02/01	2	40.90	3	40.35	40.45	-1	9,892	-0.01%
2021/01/29	3	41.65	2	40.90	40.90	1	9,858	0.01%
2021/01/28	7	41.61	4	41.64	41.35	3	9,789	0.03%
2021/01/27	28	43.01	27	42.32	43.20	1	9,589	0.01%
2021/01/26	9	42.10	9	41.18	41.10	0	9,261	0.00%
2021/01/25	18	42.73	15	41.88	41.95	3	9,225	0.03%
2021/01/22	18	41.53	18	43.19	43.20	0	9,197	0.00%
2021/01/21	16	42.16	16	41.11	40.95	0	9,061	0.00%
2021/01/20	13.1	42.55	9	41.45	41.45	4.1	8,987	0.05%
2021/01/19	18.5	43.53	14	42.98	43.05	4.5	8,845	0.05%
2021/01/18	21	42.93	22	43.44	43.55	-1	8,730	-0.01%
2021/01/15	21	43.77	18	42.63	42.75	3	8,578	0.03%
2021/01/14	16	44.76	15	44.39	44.30	1	8,366	0.01%
2021/01/13	12	44.82	9.6	44.67	44.45	2.4	8,162	0.03%
2021/01/12	12	45.30	7	44.01	43.95	5	8,071	0.06%
2021/01/11	4	47.53	6	46.73	46.80	-2	7,913	-0.03%
2021/01/08	4.1	47.14	7.1	46.62	46.55	-3	7,853	-0.04%
2021/01/07	8	48.78	11.2	49.00	48.00	-3.2	7,662	-0.04%
2021/01/06	27	49.58	7	48.69	49.00	20	7,415	0.27%
2021/01/05	9	48.66	5	50.17	48.85	4	6,700	0.06%
2021/01/04	13	49.34	12	48.63	50.90	1	6,279	0.02%
2020/12/31	9	44.84	17	45.12	46.90	-8	5,551	-0.14%
2020/12/30	2	42.18	3	42.40	42.85	-1	5,130	-0.02%
2020/12/29	6	42.03	1	42.20	42.20	5	5,130	0.10%
2020/12/28	34	43.49	15	43.87	43.50	19	4,966	0.38%
2020/12/25	7	38.78	18	39.14	41.05	-11	4,236	-0.26%
2020/12/24	0	0.00	2	37.35	37.35	-2	3,943	-0.05%
2020/12/23	3	37.20	3	37.25	37.20	0	3,965	0.00%
2020/12/22	6.5	37.72	5	38.18	37.00	1.5	3,990	0.04%
2020/12/21	4	37.40	4.1	37.15	37.25	-0.1	3,955	0.00%
2020/12/17	0	0.00	0.2	36.90	36.90	-0.2	4,034	0.00%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/14	1	36.60	0.1	36.70	36.70	0.9	4,295	0.02%
2020/12/11	0	0.00	9.1	37.24	36.80	-9.1	4,351	-0.21%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/01	0	0.00	6	39.03	38.80	-6	5,203	-0.12%
2020/11/30	0.1	38.80	0	0.00	39.00	0.1	5,256	0.00%
2020/11/25	1	39.15	0.1	39.15	39.50	0.9	5,902	0.02%
2020/11/24	4	39.35	0	0.00	38.75	4	6,017	0.07%
2020/11/23	0	0.00	8	40.10	40.10	-8	6,060	-0.13%
2020/11/20	1	39.85	0	0.00	40.05	1	6,286	0.02%
2020/11/19	1	38.85	1	39.30	38.90	0	6,314	0.00%
2020/11/18	1	38.30	5	39.04	39.00	-4	6,319	-0.06%
2020/11/17	2	37.25	30	37.00	38.10	-28	6,289	-0.45%
2020/11/16	0	0.00	2	37.70	37.70	-2	6,399	-0.03%
2020/11/13	0	0.00	23.4	36.51	36.25	-23.4	6,375	-0.37%
2020/11/06	3	34.00	0	0.00	34.00	3	7,052	0.04%
2020/11/02	0.5	34.90	0	0.00	34.90	0.5	7,806	0.01%
2020/10/30	11	35.66	1	35.60	35.60	10	7,864	0.13%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	1	38.05	0	0.00	38.30	1	7,917	0.01%
2020/10/23	2	38.05	0.1	38.05	38.05	1.9	8,107	0.02%
2020/10/22	1	38.00	0.3	38.10	38.20	0.7	8,212	0.01%
2020/10/21	0.4	38.20	0	0.00	38.20	0.4	8,288	0.00%
2020/10/20	0	0.00	4	38.13	38.30	-4	8,430	-0.05%
2020/10/19	7.1	39.46	14	39.40	38.00	-6.9	8,490	-0.08%
2020/10/06	30	23.28	51	23.67	23.95	-21	8,403	-0.25%
2020/10/05	2.6	22.71	2	22.85	22.85	0.6	8,393	0.01%
2020/09/24	4	22.35	0	0.00	22.55	4	8,931	0.04%
2020/09/23	5	22.75	0	0.00	22.80	5	8,866	0.06%
2020/09/11	5	23.63	1	23.70	23.70	4	9,128	0.04%
2020/09/10	1	24.20	0	0.00	24.35	1	9,194	0.01%
2020/09/09	6	24.02	3	24.45	24.45	3	9,265	0.03%
2020/09/08	2	25.08	0.3	24.30	24.25	1.7	9,286	0.02%
2020/09/07	1	25.25	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	3	25.70	25.45	-3	9,415	-0.03%
2020/09/03	3	25.43	0	0.00	25.30	3	9,458	0.03%
2020/09/02	9	25.51	2	25.80	25.70	7	9,787	0.07%
2020/09/01	3	24.98	10.1	25.64	25.90	-7.1	10,242	-0.07%
2020/08/31	0	0.00	4	25.35	25.30	-4	10,258	-0.04%
2020/08/28	0	0.00	2	24.90	24.65	-2	10,694	-0.02%
2020/08/27	2	24.85	4	24.70	24.75	-2	10,730	-0.02%
2020/08/26	13	25.04	5	24.97	25.10	8	10,706	0.07%
2020/08/25	5	24.52	2	24.40	24.40	3	10,706	0.03%
2020/08/24	5	24.50	0	0.00	24.85	5	10,717	0.05%
2020/08/21	6	24.81	9	24.84	25.10	-3	10,745	-0.03%
2020/08/20	6	23.27	0	0.00	23.30	6	10,541	0.06%
2020/08/19	3	24.75	1	25.35	24.75	2	10,319	0.02%
2020/08/18	1	25.05	5	25.25	25.35	-4	10,271	-0.04%
2020/08/17	6	25.02	5	25.22	25.15	1	10,263	0.01%
2020/08/14	0	0.00	31	23.87	23.85	-31	10,253	-0.30%
2020/08/13	0	0.00	3	24.65	24.40	-3	10,722	-0.03%
2020/08/12	1	24.70	1	24.45	24.40	0	11,160	0.00%
2020/08/11	0.2	24.45	4	24.73	24.55	-3.8	11,315	-0.03%
2020/08/10	0	0.00	3	24.20	24.20	-3	11,238	-0.03%
2020/08/07	2	24.55	2	24.35	24.00	0	11,141	0.00%
2020/08/06	1	23.55	14	23.73	23.90	-13	10,896	-0.12%
2020/08/04	0	0.00	4	23.35	23.50	-4	10,813	-0.04%
2020/08/03	6	23.18	2	23.45	23.45	4	10,766	0.04%
2020/07/31	0	0.00	23	23.65	23.70	-23	10,628	-0.22%
2020/07/30	15	23.08	12	22.76	23.00	3	10,275	0.03%
2020/07/29	0	0.00	10	22.00	21.80	-10	10,056	-0.10%
2020/07/28	0	0.00	100	21.04	20.85	-100	10,052	-0.99%
2020/07/27	35.2	20.81	0	0.00	20.70	35.2	10,058	0.35%
2020/07/24	5	21.10	1	21.15	21.10	4	10,072	0.04%
2020/07/10	0	0.00	5	21.09	21.10	-5	10,118	-0.05%
2020/07/08	1	21.45	0	0.00	21.40	1	10,172	0.01%
2020/07/07	6	21.97	14	21.54	22.25	-8	10,259	-0.08%
2020/07/06	10	21.15	250	21.14	21.25	-240	10,679	-2.25%	大賣/鉅額交易
2020/07/03	0	0.00	20	21.30	21.20	-20	11,003	-0.18%
2020/07/01	5	21.30	0	0.00	21.35	5	11,619	0.04%
2020/06/29	3	21.00	6	20.95	21.15	-3	12,611	-0.02%
2020/06/24	1	21.70	0	0.00	21.90	1	12,541	0.01%
2020/06/19	10	22.85	10	22.75	22.50	0	12,547	0.00%
2020/06/18	0	0.00	1	22.80	22.50	-1	12,504	-0.01%
2020/06/17	1	23.10	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	2	22.80	22.80	-2	12,489	-0.02%
2020/06/15	20	22.57	20	22.61	22.10	0	12,420	0.00%
2020/06/12	1	21.85	0	0.00	22.25	1	12,415	0.01%
2020/06/11	3	22.87	2	23.65	22.70	1	12,296	0.01%
2020/06/10	5	23.69	9	23.56	23.85	-4	12,240	-0.03%
2020/06/09	41	24.09	54	23.95	23.85	-13	12,160	-0.11%
2020/06/08	1	23.95	9	23.63	23.20	-8	11,764	-0.07%
2020/06/05	106	22.37	1	22.15	22.30	105	11,237	0.93%	大買/鉅額交易
2020/06/04	2	21.45	35	21.47	22.35	-33	11,126	-0.30%
2020/06/02	3	20.20	2	20.20	20.10	1	10,602	0.01%
2020/06/01	0	0.00	3	20.33	20.30	-3	10,650	-0.03%
2020/05/28	4	19.85	2	20.48	19.80	2	10,651	0.02%
2020/05/26	4	19.90	0	0.00	19.90	4	10,745	0.04%
2020/05/25	3	20.00	2	20.10	20.25	1	10,725	0.01%
2020/05/22	2	20.35	2	20.20	20.05	0	10,719	0.00%
2020/05/21	15	20.54	12	20.52	20.60	3	10,663	0.03%
2020/05/20	2	20.03	3	20.25	20.35	-1	10,541	-0.01%
2020/05/19	10	19.20	25	19.36	19.70	-15	10,116	-0.15%
2020/05/18	0	0.00	17	17.92	17.95	-17	9,692	-0.18%
2020/05/15	0	0.00	1	16.95	16.90	-1	9,511	-0.01%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/06	3	16.40	0	0.00	16.40	3	10,143	0.03%
2020/05/05	4	16.55	0	0.00	16.65	4	10,113	0.04%
2020/05/04	4	16.75	0	0.00	16.70	4	10,085	0.04%
2020/04/29	0	0.00	3	17.50	17.55	-3	9,996	-0.03%
2020/04/21	15	16.96	0	0.00	16.75	15	9,616	0.16%
2020/04/20	0	0.00	2	17.75	17.70	-2	9,464	-0.02%
2020/04/17	50	17.85	0	0.00	17.80	50	9,427	0.53%
2020/04/15	150	18.47	2	18.50	18.35	148	9,244	1.60%	大買/鉅額交易
2020/04/14	2	18.75	5	18.61	18.45	-3	9,153	-0.03%
2020/04/13	53	18.76	17	18.75	18.70	36	9,024	0.40%
2020/04/10	38	18.82	35	18.90	18.75	3	8,882	0.03%
2020/04/09	19	18.84	22	18.90	18.50	-3	8,637	-0.03%
2020/04/08	10	17.94	7	17.55	18.15	3	7,968	0.04%
2020/04/07	10	15.85	20	15.89	16.50	-10	7,539	-0.13%
2020/04/06	19	15.55	6	15.31	15.55	13	7,210	0.18%
2020/04/01	2	14.70	2	14.78	14.85	0	6,853	0.00%
2020/03/31	5	14.75	1	14.85	14.70	4	6,443	0.06%
2020/03/20	0	0.00	3	15.05	15.15	-3	5,562	-0.05%
2020/03/18	5	16.70	0	0.00	16.10	5	5,345	0.09%
2020/03/17	5	16.40	1	16.55	16.40	4	5,310	0.08%
2020/03/16	2	17.25	0	0.00	17.00	2	5,212	0.04%
2020/03/12	15	18.72	0	0.00	18.60	15	5,023	0.30%
2020/03/10	0	0.00	10	19.80	20.35	-10	4,867	-0.21%
2020/03/05	5	21.00	1	20.95	21.00	4	4,563	0.09%
2020/02/27	3	20.35	0	0.00	20.40	3	4,172	0.07%
2020/02/26	0	0.00	4	21.55	21.55	-4	4,034	-0.10%
2020/02/24	0	0.00	1	20.90	20.95	-1	3,775	-0.03%
2020/02/20	24	21.05	28	21.00	21.05	-4	3,614	-0.11%
2020/02/19	0	0.00	12	20.77	20.90	-12	3,444	-0.35%
2020/02/18	1	20.05	3	20.25	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	3	20.05	20.05	-3	3,311	-0.09%
2020/02/11	1	19.90	1	19.50	19.65	0	3,040	0.00%
2020/02/10	21	19.54	25	19.73	19.90	-4	2,847	-0.14%
2020/02/07	0	0.00	19	18.89	19.25	-19	2,539	-0.75%
2020/02/06	1	18.65	0	0.00	18.75	1	2,407	0.04%
2020/01/30	0	0.00	5	18.39	17.95	-5	2,238	-0.22%
2020/01/16	0	0.00	1.3	19.09	19.10	-1.3	2,143	-0.06%
2020/01/15	2	19.15	0	0.00	19.10	2	2,168	0.09%
2020/01/13	3	18.95	0	0.00	18.95	3	2,229	0.13%
2020/01/08	0	0.00	0.1	18.70	18.70	-0.1	2,348	0.00%
2019/12/31	2	19.55	0	0.00	19.55	2	2,389	0.08%
2019/12/26	0	0.00	1	19.50	19.50	-1	2,460	-0.04%
2019/12/24	0.8	19.40	0	0.00	19.40	0.8	2,544	0.03%
2019/12/18	0	0.00	2	19.65	19.65	-2	2,554	-0.08%
2019/12/17	1	19.70	9	19.53	19.75	-8	2,559	-0.31%
2019/12/16	32	19.20	33	19.20	19.20	-1	2,516	-0.04%
2019/12/10	1	19.10	0	0.00	19.10	1	2,853	0.04%
2019/11/28	24	19.00	24	19.06	19.15	0	3,038	0.00%
2019/11/27	5	18.85	0	0.00	18.80	5	3,037	0.16%
2019/11/25	12	18.76	0	0.00	18.75	12	3,082	0.39%
2019/11/18	0	0.00	10	19.00	18.80	-10	3,179	-0.31%
2019/11/15	10	18.55	0	0.00	18.70	10	3,276	0.31%
2019/11/11	1	19.35	0	0.00	19.20	1	3,510	0.03%
2019/11/06	2	19.50	0	0.00	19.50	2	3,789	0.05%
2019/10/25	10	19.63	0	0.00	19.65	10	4,554	0.22%
2019/10/24	0.2	19.65	0	0.00	19.65	0.2	4,919	0.00%
2019/10/23	1	19.95	0	0.00	19.65	1	4,951	0.02%
2019/10/22	2	19.80	4	19.75	19.80	-2	4,970	-0.04%
2019/10/17	1	19.65	2	19.60	19.70	-1	5,096	-0.02%
2019/10/14	10	19.45	0	0.00	19.40	10	5,142	0.19%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/08	0	0.00	2	19.30	19.25	-2	5,411	-0.04%
2019/10/04	1	19.35	0	0.00	19.40	1	5,551	0.02%
2019/10/03	9	19.27	0	0.00	19.35	9	5,561	0.16%
2019/09/27	10	19.84	0	0.00	19.65	10	5,854	0.17%
2019/09/24	0	0.00	1	20.30	20.25	-1	6,196	-0.02%
2019/09/20	5	20.45	0	0.00	20.35	5	6,345	0.08%
2019/09/19	1	20.70	5	20.75	20.60	-4	6,527	-0.06%
2019/09/11	7	20.91	0	0.00	20.95	7	6,892	0.10%
2019/09/09	1	21.60	16	21.36	21.35	-15	6,974	-0.22%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/08/28	0	0.00	5	20.84	21.15	-5	8,083	-0.06%
2019/08/26	5	20.65	0	0.00	20.70	5	8,468	0.06%
2019/08/23	0	0.00	1	20.90	20.95	-1	8,667	-0.01%
2019/08/20	11	20.72	0	0.00	20.60	11	10,331	0.11%
2019/08/19	1	21.20	0	0.00	21.15	1	10,315	0.01%
2019/08/16	5	21.22	0	0.00	21.30	5	10,429	0.05%
2019/08/15	11	21.24	0	0.00	21.10	11	10,583	0.10%
2019/08/14	8	21.66	0	0.00	21.90	8	10,655	0.08%
2019/08/13	5	22.35	0	0.00	22.25	5	10,900	0.05%
2019/08/08	1	22.85	0	0.00	23.20	1	11,763	0.01%
2019/08/05	0	22.95	0	0.00	22.90	0	12,002	0.00%
2019/08/02	10	22.95	2	22.95	23.05	8	11,956	0.07%
2019/08/01	5	23.60	0	0.00	23.60	5	11,864	0.04%
2019/07/31	0	0.00	10	24.35	24.00	-10	11,789	-0.08%
2019/07/30	0	0.00	6	24.43	24.30	-6	11,699	-0.05%
2019/07/29	11	24.15	11	24.27	24.45	0	11,611	0.00%
2019/07/26	5	23.15	23	23.71	23.90	-18	11,344	-0.16%
2019/07/23	3	22.57	0	0.00	22.55	3	10,920	0.03%
2019/07/22	10	23.13	0	0.00	23.20	10	10,850	0.09%
2019/07/17	6	23.46	1	23.45	23.45	5	10,646	0.05%
2019/07/15	0	0.00	5	23.95	23.90	-5	10,573	-0.05%
2019/07/11	0	0.00	20	24.00	23.95	-20	10,325	-0.19%
2019/07/10	5	23.90	11	23.90	23.85	-6	10,321	-0.06%
2019/07/08	0	0.00	5	23.75	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/02	0	0.00	21	23.50	23.45	-21	10,383	-0.20%
2019/07/01	0	0.00	11	23.30	23.25	-11	10,231	-0.11%
2019/06/26	0	0.00	10	22.90	22.95	-10	10,027	-0.10%
2019/06/25	0	0.00	11	22.55	22.60	-11	10,079	-0.11%
2019/06/21	10	22.10	11	22.25	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	2	22.05	22.15	-2	9,569	-0.02%
2019/06/19	10	21.60	1	21.80	21.80	9	9,332	0.10%
2019/06/17	7	21.54	0	0.00	21.45	7	9,199	0.08%
2019/06/14	2	21.70	1	21.75	21.80	1	9,094	0.01%
2019/06/13	16	21.74	1	21.90	21.60	15	9,022	0.17%
2019/06/12	11	22.25	0	0.00	22.00	11	8,821	0.12%
2019/06/11	1	22.50	0	0.00	22.60	1	8,623	0.01%
2019/06/10	5	22.60	0.3	22.50	22.50	4.7	8,484	0.06%
2019/06/06	12	22.70	0	0.00	22.55	12	8,361	0.14%
2019/06/04	5	23.05	0	0.00	23.10	5	7,985	0.06%
2019/06/03	7	23.43	1.1	23.94	23.25	5.9	7,805	0.08%
2019/05/31	6	23.83	2	24.40	23.85	4	7,586	0.05%
2019/05/29	55	24.47	57	24.47	24.00	-2	7,142	-0.03%
2019/05/28	4	24.08	5	23.80	23.55	-1	6,501	-0.02%
2019/05/27	17	23.29	52.1	23.32	23.95	-35.1	6,045	-0.58%
2019/05/23	5	22.05	0	0.00	21.80	5	5,322	0.09%
2019/05/22	5	22.10	10	22.38	22.55	-5	5,186	-0.10%
2019/05/21	5	21.90	0	0.00	22.25	5	4,989	0.10%
2019/05/20	0	0.00	18	22.61	22.50	-18	4,829	-0.37%
2019/05/17	104	22.03	127	22.04	22.15	-23	4,370	-0.53%	大買/大賣/
2019/05/16	46	20.66	59	20.71	20.50	-13	3,649	-0.36%
2019/05/15	5.1	20.20	6	20.24	20.30	-0.9	3,246	-0.03%
2019/05/14	0	0.00	12	19.56	20.20	-12	3,131	-0.38%
2019/05/13	25	19.50	25	19.60	19.60	0	2,878	0.00%
2019/04/29	1	19.40	0	0.00	19.45	1	2,802	0.04%
2019/04/18	0	0.00	2	19.80	19.80	-2	2,787	-0.07%
2019/04/16	6	19.22	0	0.00	19.20	6	2,716	0.22%
2019/04/15	18	19.55	0	0.00	19.30	18	2,627	0.69%
2019/04/09	0	0.00	3	20.70	20.60	-3	2,251	-0.13%
2019/04/08	0	0.00	8	20.31	20.25	-8	2,147	-0.37%
2019/04/03	0	0.00	2	19.65	19.70	-2	2,034	-0.10%
2019/04/02	0	0.00	2.4	19.77	19.70	-2.4	2,053	-0.12%
2019/04/01	3	19.77	3	19.75	19.70	0	2,102	0.00%
2019/03/29	5	19.50	5	19.75	19.45	0	2,083	0.00%
2019/03/28	70	20.06	44	20.04	19.90	26	2,029	1.28%
2019/03/25	0	0.00	29	18.80	18.80	-29	1,977	-1.47%
2019/03/19	10	18.85	0	0.00	18.85	10	2,241	0.45%
2019/03/08	7	18.58	5	18.60	18.65	2	4,015	0.05%
2019/03/07	2	18.75	0	0.00	18.65	2	4,050	0.05%
2019/03/06	1	18.90	0	0.00	18.90	1	4,078	0.02%
2019/02/27	7	18.91	0	0.00	18.90	7	4,111	0.17%
2019/02/26	0	0.00	0.1	18.90	18.95	-0.1	4,119	0.00%
2019/02/22	1	18.95	4	18.90	18.95	-3	4,106	-0.07%
2019/02/15	0	0.00	17	18.71	18.65	-17	4,083	-0.42%
2019/01/28	0	0.00	7	18.34	18.55	-7	4,040	-0.17%
2019/01/23	1	18.05	0	0.00	18.10	1	4,029	0.02%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2019/01/03	0	0.00	5	17.95	17.80	-5	4,397	-0.11%
2019/01/02	0.1	18.05	0	0.00	17.95	0.1	4,399	0.00%
2018/12/28	0	0.00	5	18.20	18.20	-5	4,402	-0.11%
2018/12/27	20	18.40	0	0.00	18.15	20	4,436	0.45%
2018/12/26	5	18.40	11	18.30	18.25	-6	4,430	-0.14%
2018/12/25	5	18.22	1	18.20	18.25	4	4,443	0.09%
2018/12/24	3	18.55	0	0.00	18.55	3	4,446	0.07%
2018/12/21	0	0.00	5	19.26	19.25	-5	4,489	-0.11%
2018/12/20	1	19.55	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	5	19.55	19.45	-5	4,479	-0.11%
2018/12/18	6	19.46	3	19.80	19.35	3	4,449	0.07%
2018/12/17	4	20.45	2	20.70	20.60	2	4,288	0.05%
2018/12/14	3	20.45	0	0.00	20.55	3	4,241	0.07%
2018/12/07	13	20.14	0.2	20.05	20.05	12.9	4,060	0.32%
2018/12/06	27.1	20.13	1	20.45	20.05	26.1	3,944	0.66%
2018/12/05	14	21.01	11	20.85	21.00	3	3,702	0.08%
2018/12/04	5	19.50	29	18.99	20.00	-24	2,803	-0.86%
2018/12/03	0	0.00	1	18.25	18.20	-1	2,479	-0.04%
2018/11/26	0	0.00	2	18.00	18.00	-2	2,363	-0.08%
2018/11/23	1	17.80	0	0.00	17.75	1	2,388	0.04%
2018/11/21	20	18.20	0	0.00	18.25	20	2,394	0.84%
2018/11/12	0.1	17.95	0	0.00	18.00	0.1	2,442	0.00%
2018/11/02	0	0.00	5	18.00	18.00	-5	2,561	-0.20%
2018/10/15	0	0.00	80	19.50	19.50	-80	2,559	-3.13%
2018/10/12	1	19.40	0	0.00	19.60	1	2,525	0.04%
2018/10/11	2	19.78	0	0.00	19.65	2	2,494	0.08%
2018/10/09	1	20.75	10	20.90	20.90	-9	2,404	-0.37%
2018/10/08	2	20.85	0	0.00	20.70	2	2,408	0.08%
2018/10/05	0	0.00	10	20.85	20.75	-10	2,396	-0.42%
2018/10/04	2	21.40	0	0.00	21.25	2	2,368	0.08%
2018/09/28	0.1	21.60	3	21.60	21.70	-3	2,325	-0.13%
2018/09/26	0	0.00	5	21.15	21.15	-5	2,255	-0.22%
2018/09/20	5	21.00	0	0.00	20.90	5	2,376	0.21%
2018/09/17	0	0.00	4	21.15	21.05	-4	2,472	-0.16%
2018/09/12	0	0.00	4	20.40	20.50	-4	2,706	-0.15%
2018/09/05	4	20.90	0	0.00	20.85	4	2,932	0.14%
2018/09/03	0	0.00	10	21.25	21.20	-10	3,020	-0.33%
2018/08/31	0	0.00	10	21.10	21.05	-10	3,042	-0.33%
2018/08/30	4	20.95	0	0.00	21.05	4	3,052	0.13%
2018/08/21	0	20.45	0	0.00	20.35	0	3,258	0.00%
2018/08/17	1	20.20	0	0.00	20.30	1	3,286	0.03%
2018/08/15	0	0.00	6	20.53	20.55	-6	3,319	-0.18%
2018/08/14	0	0.00	1	20.60	20.60	-1	3,334	-0.03%
2018/08/13	1	20.90	0	0.00	20.70	1	3,393	0.03%
2018/08/08	11	21.05	0	0.00	21.00	11	3,629	0.30%
2018/08/06	1	21.05	0	0.00	21.05	1	3,922	0.03%
2018/08/02	2	21.30	10	21.20	21.20	-8	3,905	-0.20%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/24	10	21.05	0	0.00	21.10	10	3,757	0.27%
2018/07/23	80	20.95	0	0.00	20.95	80	3,725	2.15%
2018/07/18	3	20.73	0	0.00	20.80	3	3,732	0.08%
2018/07/17	0	0.00	1	21.05	21.25	-1	3,705	-0.03%
2018/07/10	3	20.63	0	0.00	20.75	3	3,658	0.08%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/06/29	4	21.10	0	0.00	21.10	4	3,658	0.11%
2018/06/28	5	21.65	0	0.00	21.45	5	3,551	0.14%
2018/06/25	5	21.80	0	0.00	21.75	5	3,444	0.15%
2018/06/20	0	0.00	0.4	22.20	22.10	-0.4	3,202	-0.01%
2018/06/19	14	22.14	0	0.00	22.05	14	3,155	0.44%
2018/06/15	10	22.40	10	22.38	22.35	0	3,063	0.00%
2018/06/13	5	22.75	0	0.00	22.75	5	2,950	0.17%
2018/06/11	6	22.90	0	0.00	22.80	6	2,998	0.20%
2018/06/08	6	23.10	0	0.00	23.10	6	2,938	0.20%
2018/06/07	5	23.25	0	0.00	23.20	5	2,950	0.17%
2018/06/05	2	23.35	0	0.00	23.30	2	2,888	0.07%
2018/06/04	0	0.00	2	23.35	23.35	-2	2,873	-0.07%
2018/06/01	0	0.00	20	23.45	23.30	-20	2,852	-0.70%
2018/05/31	0	0.00	2	23.15	23.70	-2	2,870	-0.07%
2018/05/30	6	23.25	12	23.26	23.15	-6	2,890	-0.21%
2018/05/29	0	0.00	5	23.50	23.50	-5	2,867	-0.17%
2018/05/25	0	0.00	10	23.48	23.45	-10	2,885	-0.35%
2018/05/22	2	24.03	2	23.95	23.90	0	2,813	0.00%
2018/05/21	4	24.30	0	0.00	24.20	4	2,789	0.14%
2018/05/18	32	24.20	2	24.48	24.15	30	2,730	1.10%
2018/05/17	16	24.18	7	24.44	24.05	9	2,626	0.34%
2018/05/16	9	23.84	0	0.00	23.80	9	2,492	0.36%
2018/05/15	10	23.99	0	0.00	24.00	10	2,474	0.40%
2018/05/14	2	24.08	24.5	23.76	23.95	-22.5	2,493	-0.90%
2018/05/11	6	22.35	0	0.00	22.45	6	2,256	0.27%
2018/05/07	0	0.00	1	22.40	22.35	-1	2,271	-0.04%
2018/05/02	0	0.00	6	22.90	22.80	-6	2,300	-0.26%
2018/04/30	0.1	22.55	0	0.00	22.65	0.1	2,311	0.00%
2018/04/24	5	22.20	0	0.00	22.20	5	2,460	0.20%
2018/04/17	6	22.25	0	0.00	22.25	6	2,569	0.23%
2018/03/28	1	22.65	0	0.00	22.60	1	2,892	0.03%
2018/03/27	0	0.00	5	22.70	22.75	-5	2,883	-0.17%
2018/03/26	6	22.75	11	22.70	22.75	-5	2,893	-0.17%
2018/03/21	20	23.23	0	0.00	23.20	20	2,937	0.68%
2018/03/08	3	23.25	0	0.00	23.25	3	3,391	0.09%
2018/03/07	6	23.20	0	0.00	23.20	6	3,493	0.17%
2018/03/06	2	23.35	0	0.00	23.30	2	3,597	0.06%
2018/03/05	2	23.25	0	0.00	23.25	2	4,854	0.04%
2018/03/01	0	0.00	3	23.10	23.35	-3	4,957	-0.06%
2018/02/27	2	23.30	0	0.00	23.35	2	5,029	0.04%
2018/02/26	0.1	23.30	1	23.30	23.35	-0.9	5,011	-0.02%
2018/02/23	0.2	22.85	1	22.75	22.80	-0.9	4,984	-0.02%
2018/02/09	0	0.00	10	21.95	22.30	-10	5,082	-0.20%
2018/02/07	2	22.55	1	22.50	22.45	1	5,162	0.02%
2018/02/06	0	0.00	14	22.75	22.30	-14	5,193	-0.27%
2018/02/05	0	0.00	2	23.10	23.20	-2	5,110	-0.04%
2018/01/23	1.5	24.10	0	0.00	23.90	1.5	5,106	0.03%
2018/01/19	10	23.70	0	0.00	23.55	10	5,022	0.20%
2018/01/17	0	0.00	1	23.50	24.00	-1	4,962	-0.02%
2018/01/16	0	0.00	22	23.43	23.45	-22	4,939	-0.45%
2018/01/09	0	0.00	12	23.65	23.60	-12	4,994	-0.24%
2018/01/05	12	23.68	0	0.00	23.50	12	4,942	0.24%
2018/01/04	2	23.55	0	0.00	23.40	2	4,916	0.04%
2018/01/03	1	23.70	0	0.00	23.65	1	4,899	0.02%
2018/01/02	4	23.90	0	0.00	23.95	4	4,859	0.08%