裕隆 (2201)-元大-府城券商分點個股進出

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
73.6
漲跌
▼0.1
漲幅
-0.14%
成交量
14,235張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/05/06	20.5	74.36	0	0.00	73.60	20.5	4,986	0.41%
2024/05/03	10	72.35	3.1	71.22	73.70	6.9	4,803	0.14%
2024/05/02	1	69.40	0	0.00	70.50	1	4,522	0.02%
2024/04/29	0	0.00	26	68.97	69.30	-26	4,426	-0.59%
2024/04/25	0	68.00	0	0.00	67.40	0	4,353	0.00%
2024/04/19	10	67.00	6	68.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	1	69.30	69.30	-1	4,372	-0.02%
2024/04/16	10	67.50	0	0.00	67.40	10	4,327	0.23%
2024/04/15	1	68.60	0	0.00	69.30	1	4,331	0.02%
2024/04/11	2	69.20	8	69.40	69.30	-6	4,321	-0.14%
2024/04/09	7	69.69	0	0.00	69.10	7	4,375	0.16%
2024/04/08	6	69.47	11	70.10	70.00	-5	4,361	-0.11%
2024/04/02	4	69.00	0	0.00	67.80	4	4,291	0.09%
2024/04/01	2	68.30	1.9	68.46	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	2	68.30	68.10	-2	4,301	-0.05%
2024/03/27	2	67.50	0	0.00	67.30	2	4,480	0.04%
2024/03/26	1	67.30	0	0.00	67.10	1	4,634	0.02%
2024/03/22	5	68.20	1	68.00	68.30	4	4,690	0.09%
2024/03/21	10	67.80	1	68.10	67.80	9	4,792	0.19%
2024/03/14	0	0.00	0.1	70.08	69.80	-0.1	5,161	0.00%
2024/03/12	0	0.00	1	71.40	71.90	-1	5,096	-0.02%
2024/03/08	0	67.50	0	0.00	67.10	0	4,948	0.00%
2024/03/06	0	0.00	60	70.43	70.10	-60	4,820	-1.24%
2024/02/29	0	0.00	1	68.90	70.70	-1	4,946	-0.02%
2024/02/27	2	69.60	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1	70.50	0	0.00	70.60	1	4,906	0.02%
2024/02/23	1	71.30	0	0.00	71.20	1	4,978	0.02%
2024/02/22	0	0.00	1	70.50	70.90	-1	5,036	-0.02%
2024/02/20	1	71.20	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	0.1	71.70	72.20	-0.1	5,303	0.00%
2024/02/16	0	0.00	4	69.73	69.90	-4	5,334	-0.07%
2024/02/15	0.1	69.00	0	0.00	68.70	0.1	5,342	0.00%
2024/02/05	0	0.00	1	68.50	69.30	-1	5,354	-0.02%
2024/02/02	0	0.00	5	70.30	69.10	-5	5,451	-0.09%
2024/02/01	0	0.00	20	70.45	70.70	-20	5,480	-0.36%
2024/01/30	0	0.00	20	70.70	69.60	-20	5,522	-0.36%
2024/01/29	0	0.00	1.2	70.31	69.80	-1.2	5,541	-0.02%
2024/01/26	0	0.00	2	69.80	69.80	-2	5,599	-0.04%
2024/01/25	0.2	69.90	0	0.00	69.70	0.2	5,675	0.00%
2024/01/24	0.1	71.10	9	70.66	70.80	-9	5,723	-0.16%
2024/01/23	1	69.60	2	69.35	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	4	68.80	68.60	-4	5,904	-0.07%
2024/01/19	0	0.00	2	69.00	69.10	-2	6,009	-0.03%
2024/01/18	0	0.00	5	67.54	68.50	-5	6,091	-0.08%
2024/01/17	2.7	67.95	0	0.00	67.70	2.7	6,163	0.04%
2024/01/12	1	70.10	2	70.70	70.70	-1	6,435	-0.02%
2024/01/11	0	0.00	2	70.70	70.70	-2	6,557	-0.03%
2024/01/10	1	70.00	0	70.30	70.20	1	6,941	0.01%
2024/01/09	6.3	70.91	0	0.00	70.90	6.3	7,154	0.09%
2024/01/08	0	0.00	0	73.16	72.30	0	7,691	0.00%
2024/01/05	0	0.00	1	72.70	72.40	-1	8,913	-0.01%
2024/01/04	0	0.00	1	72.60	72.60	-1	9,230	-0.01%
2023/12/28	2	74.65	3	74.33	74.60	-1	9,415	-0.01%
2023/12/25	0	0.00	1	72.60	72.80	-1	9,755	-0.01%
2023/12/22	0.8	72.40	0	0.00	72.20	0.8	9,944	0.01%
2023/12/21	2.2	72.75	1	73.90	72.70	1.2	9,849	0.01%
2023/12/20	3	74.07	1	74.60	74.10	2	9,898	0.02%
2023/12/19	3	74.20	0	0.00	74.00	3	9,935	0.03%
2023/12/18	2	74.70	0	0.00	74.40	2	9,995	0.02%
2023/12/15	2	76.05	10	76.38	75.50	-8	10,188	-0.08%
2023/12/14	0	0.00	8.1	76.70	77.30	-8.1	10,213	-0.08%
2023/12/13	7	76.49	1	76.10	76.00	6	10,171	0.06%
2023/12/12	0.3	78.00	5	78.30	77.80	-4.7	10,053	-0.05%
2023/12/11	0.4	77.90	1	78.10	78.00	-0.6	10,108	-0.01%
2023/12/07	1	77.50	0.7	77.87	77.60	0.3	10,186	0.00%
2023/12/04	2.3	76.71	0	0.00	76.50	2.3	10,336	0.02%
2023/12/01	0	0.00	1	77.20	77.10	-1	10,458	-0.01%
2023/11/30	4.1	76.63	0	0.00	76.90	4.1	10,662	0.04%
2023/11/29	1	78.10	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	6.7	77.35	0	0.00	77.10	6.7	11,759	0.06%
2023/11/22	5.1	77.60	12	77.60	77.70	-6.9	12,453	-0.06%
2023/11/21	0.2	78.80	3	79.03	79.00	-2.8	12,370	-0.02%
2023/11/20	5	77.98	0	0.00	78.00	5	12,279	0.04%
2023/11/17	0	0.00	15	80.20	80.20	-15	12,116	-0.12%
2023/11/15	2	79.35	1	78.60	78.50	1	11,968	0.01%
2023/11/14	3	76.97	0	0.00	77.90	3	11,858	0.03%
2023/11/13	0	0.00	2	76.80	77.60	-2	11,869	-0.02%
2023/11/10	2.1	77.46	9	77.40	77.10	-6.9	11,883	-0.06%
2023/11/09	0	0.00	2	79.20	79.20	-2	11,857	-0.02%
2023/11/08	1	78.90	0	0.00	78.60	1	12,001	0.01%
2023/11/07	8.1	79.09	5	78.76	79.10	3.1	12,008	0.03%
2023/11/03	1	79.00	1	78.40	78.20	0	12,143	0.00%
2023/11/02	1	77.30	1	77.70	77.40	0	12,086	0.00%
2023/11/01	1	74.40	1	74.70	75.00	0	12,009	0.00%
2023/10/31	8	75.21	0	0.00	74.10	8	11,946	0.07%
2023/10/30	2.1	76.82	1	77.00	76.90	1.1	11,861	0.01%
2023/10/27	6.3	77.58	0	0.00	77.30	6.3	11,890	0.05%
2023/10/26	7	78.63	0	0.00	78.20	7	11,957	0.06%
2023/10/25	2	81.10	2	80.85	80.10	0	11,962	0.00%
2023/10/24	2	78.30	0	0.00	79.00	2	12,043	0.02%
2023/10/23	10	78.31	0	0.00	77.80	10	12,066	0.08%
2023/10/20	4	78.95	10	79.41	79.10	-6	12,142	-0.05%
2023/10/19	0	0.00	1	80.40	81.40	-1	12,052	-0.01%
2023/10/18	11	82.37	10	81.47	80.10	1	12,069	0.01%
2023/10/17	6	82.50	0	0.00	81.10	6	11,808	0.05%
2023/10/16	33.3	86.38	17	83.88	83.00	16.3	11,705	0.14%
2023/10/13	30	87.80	36.4	87.68	85.10	-6.4	11,340	-0.06%
2023/10/12	6	80.75	13.1	82.43	84.00	-7.1	10,331	-0.07%
2023/10/11	7	78.72	2	78.70	78.80	5	10,484	0.05%
2023/10/06	4	79.10	1	79.40	78.90	3	10,709	0.03%
2023/10/05	1	78.41	0	0.00	78.40	1	10,747	0.01%
2023/10/04	5.3	78.86	1	79.50	78.40	4.3	10,777	0.04%
2023/10/03	1.2	81.28	0	0.00	80.50	1.2	10,670	0.01%
2023/10/02	4.1	82.59	1	82.40	82.00	3.1	10,679	0.03%
2023/09/28	3.2	83.93	0	0.00	83.00	3.2	10,776	0.03%
2023/09/27	4	84.90	5.2	85.07	86.00	-1.2	10,746	-0.01%
2023/09/25	1	85.70	9	84.72	84.30	-8	10,678	-0.07%
2023/09/22	5	81.76	2.3	81.26	82.50	2.8	10,638	0.03%
2023/09/21	7.2	81.20	2	80.95	80.60	5.2	10,613	0.05%
2023/09/20	9.1	84.20	7	83.69	82.20	2.1	10,624	0.02%
2023/09/19	10	85.11	5.5	84.83	84.60	4.5	10,450	0.04%
2023/09/18	5	83.28	1.7	83.71	83.30	3.3	10,335	0.03%
2023/09/15	0	83.01	0	0.00	82.90	0	10,380	0.00%
2023/09/14	4	83.60	1	83.80	83.80	3	10,412	0.03%
2023/09/13	6	83.25	7.1	83.58	83.90	-1.1	10,425	-0.01%
2023/09/12	1.1	81.69	1	81.40	81.30	0.1	10,631	0.00%
2023/09/11	0	82.05	0	0.00	81.20	0	10,647	0.00%
2023/09/08	1.1	83.12	2	83.40	82.60	-0.9	10,628	-0.01%
2023/09/07	1	83.80	0	0.00	84.50	1	10,632	0.01%
2023/09/06	0.3	83.76	0.7	84.15	83.20	-0.4	10,618	0.00%
2023/09/05	0.5	84.45	0	0.00	85.20	0.5	10,593	0.00%
2023/09/04	15.2	86.78	21	86.39	85.70	-5.9	10,510	-0.06%
2023/09/01	13	85.15	12.1	86.05	85.30	0.9	9,982	0.01%
2023/08/31	7.2	83.88	13	83.93	83.40	-5.8	9,779	-0.06%
2023/08/30	6.1	83.04	20.1	82.67	83.70	-14	9,882	-0.14%
2023/08/29	5	78.46	20	79.21	79.80	-15	9,712	-0.15%
2023/08/28	1	76.50	7	77.98	75.70	-6	10,084	-0.06%
2023/08/25	1	74.99	0	0.00	75.00	1	10,409	0.01%
2023/08/24	2	74.60	26.9	74.52	74.50	-24.9	11,432	-0.22%
2023/08/23	1	75.40	0	0.00	74.70	1	11,529	0.01%
2023/08/22	1	75.59	0	0.00	74.30	1	11,663	0.01%
2023/08/17	11	75.19	1	74.90	75.60	10	12,610	0.08%
2023/08/16	3	73.27	0	0.00	73.20	3	12,960	0.02%
2023/08/14	7.1	74.77	5	74.78	73.40	2.1	13,253	0.02%
2023/08/11	2	78.55	0	0.00	77.50	2	13,487	0.01%
2023/08/10	11	78.03	0	0.00	77.90	11	13,636	0.08%
2023/08/09	7	81.90	5	80.80	79.20	2	13,659	0.01%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/07	0.1	80.60	0.2	80.85	80.50	-0.1	13,852	0.00%
2023/08/04	0	0.00	1	80.50	80.70	-1	13,957	-0.01%
2023/08/02	0	0.00	3	81.80	80.10	-3	13,997	-0.02%
2023/08/01	7	82.63	8	81.36	81.00	-1	13,969	-0.01%
2023/07/31	1	83.80	17.2	82.98	82.00	-16.2	13,957	-0.12%
2023/07/28	3	81.17	3	80.87	81.60	0	13,918	0.00%
2023/07/27	0	0.00	4.5	80.68	81.00	-4.5	13,982	-0.03%
2023/07/26	2.1	78.57	4	79.53	77.70	-1.9	13,895	-0.01%
2023/07/25	7.1	79.69	6	79.47	79.80	1.1	13,936	0.01%
2023/07/24	2	76.60	1	76.60	76.20	1	13,873	0.01%
2023/07/21	9.1	77.97	0	0.00	77.40	9.1	13,893	0.07%
2023/07/20	2.1	79.25	3	78.67	78.20	-0.9	14,010	-0.01%
2023/07/19	5.3	80.55	10	80.60	79.00	-4.7	13,983	-0.03%
2023/07/18	3.3	81.87	2.1	82.15	80.20	1.2	14,165	0.01%
2023/07/17	1	84.00	2	84.35	84.40	-1	14,604	-0.01%
2023/07/14	11.2	86.72	13.1	86.46	85.50	-1.9	15,027	-0.01%
2023/07/13	12	83.11	3	83.97	84.00	9	15,484	0.06%
2023/07/12	0.1	80.80	6	80.12	80.20	-5.9	15,701	-0.04%
2023/07/11	5	80.32	0	0.00	80.00	5	16,083	0.03%
2023/07/10	7.1	82.22	0	0.00	81.30	7.1	16,401	0.04%
2023/07/07	1	83.30	3	83.00	82.30	-2	16,394	-0.01%
2023/07/06	1	83.50	4.1	83.48	83.50	-3.1	16,360	-0.02%
2023/07/05	0	0.00	2.1	81.81	81.80	-2.1	16,184	-0.01%
2023/07/04	2	83.25	0	0.00	82.40	2	16,023	0.01%
2023/07/03	0.1	82.30	2	81.75	81.80	-2	16,017	-0.01%
2023/06/30	3	82.87	1	82.80	82.60	2	15,975	0.01%
2023/06/29	4	81.00	0	0.00	80.50	4	15,906	0.03%
2023/06/28	1	81.40	2	81.65	80.80	-1	15,888	-0.01%
2023/06/27	16.5	80.23	1	79.40	79.40	15.5	15,857	0.10%
2023/06/21	1	82.45	0	0.00	82.00	1	16,007	0.01%
2023/06/20	9	83.84	0	0.00	83.10	9	16,009	0.06%
2023/06/19	1.1	83.40	0.1	83.70	83.40	1	16,067	0.01%
2023/06/16	23	86.49	0	0.00	83.70	23	16,268	0.14%
2023/06/15	11	87.19	2	88.00	87.70	9	16,050	0.06%
2023/06/14	2	87.40	1	87.70	87.40	1	16,092	0.01%
2023/06/13	15	87.70	0	0.00	87.10	15	16,261	0.09%
2023/06/12	2	87.30	1	87.10	86.80	1	16,486	0.01%
2023/06/09	3	87.20	1	86.90	87.80	2	16,587	0.01%
2023/06/08	2.1	88.20	2	88.60	87.10	0.1	16,894	0.00%
2023/06/07	1	89.80	2	89.90	89.70	-1	17,277	-0.01%
2023/06/06	6.2	89.69	1	88.10	88.50	5.2	17,427	0.03%
2023/06/05	32.5	92.34	18	92.58	90.60	14.5	17,463	0.08%
2023/06/02	3	90.77	2	90.20	90.60	1	17,273	0.01%
2023/06/01	26	91.38	28.2	91.33	89.60	-2.2	17,110	-0.01%
2023/05/31	9.2	86.60	9.5	87.59	87.60	-0.3	16,730	0.00%
2023/05/30	23.5	86.82	22.1	87.45	86.60	1.3	16,779	0.01%
2023/05/29	3	82.80	3	83.10	82.80	0	16,189	0.00%
2023/05/26	2	82.75	9	83.11	82.20	-7	16,720	-0.04%
2023/05/25	16.9	84.68	9	84.26	83.40	7.9	16,790	0.05%
2023/05/24	5	83.34	20.1	84.09	85.30	-15.1	16,784	-0.09%
2023/05/23	5.3	84.04	1.1	84.64	83.70	4.2	16,779	0.03%
2023/05/22	8	82.79	25.2	82.85	84.20	-17.2	16,625	-0.10%
2023/05/19	0.2	80.83	1	80.80	80.40	-0.9	16,605	-0.01%
2023/05/18	11	82.24	15.1	80.81	81.80	-4.1	17,232	-0.02%
2023/05/17	7	80.17	7	81.07	81.10	0	17,202	0.00%
2023/05/16	0	0.00	9	78.68	79.60	-9	16,929	-0.05%
2023/05/15	5	77.00	0	0.00	76.70	5	16,975	0.03%
2023/05/12	2.1	77.57	1	75.90	78.30	1.1	17,522	0.01%
2023/05/11	2.1	77.57	1	75.90	75.90	1.1	17,605	0.01%
2023/05/10	0	0.00	1	79.00	79.10	-1	17,858	-0.01%
2023/05/09	0	0.00	1	77.20	77.10	-1	18,040	-0.01%
2023/05/08	0	0.00	8	78.19	78.10	-8	18,373	-0.04%
2023/05/05	0	77.60	0	0.00	77.40	0	19,117	0.00%
2023/05/04	11.2	76.90	0	0.00	77.80	11.2	20,127	0.06%
2023/05/03	9.1	78.27	7	77.89	77.60	2.1	20,629	0.01%
2023/05/02	3	80.90	1	81.00	80.00	2	21,995	0.01%
2023/04/27	1	80.40	0	0.00	80.50	1	22,911	0.00%
2023/04/26	11	78.55	1	78.60	79.80	10	23,222	0.04%
2023/04/25	7.1	79.86	1	80.50	78.50	6.1	23,224	0.03%
2023/04/24	5	80.20	5.1	80.50	80.90	-0.1	23,268	0.00%
2023/04/21	7	80.29	2	80.30	80.30	5	23,333	0.02%
2023/04/20	18	80.46	17	82.18	82.00	1	23,300	0.00%
2023/04/19	12	84.55	16.4	84.74	83.20	-4.4	23,430	-0.02%
2023/04/18	40	84.64	58.1	85.05	85.70	-18.1	23,376	-0.08%
2023/04/17	4	81.60	16	81.06	81.80	-12	22,746	-0.05%
2023/04/14	5	77.80	31	78.71	79.10	-26	22,664	-0.11%
2023/04/13	9	78.02	7	78.51	77.60	2	22,469	0.01%
2023/04/12	6	75.77	0	0.00	75.60	6	22,228	0.03%
2023/04/07	1	74.60	0	0.00	74.30	1	22,682	0.00%
2023/04/06	0	0.00	2	73.10	73.70	-2	22,946	-0.01%
2023/03/31	3	75.20	1	75.40	75.20	2	23,097	0.01%
2023/03/28	1	74.60	0	0.00	74.50	1	24,135	0.00%
2023/03/27	12.1	76.92	11	76.06	75.50	1.1	24,251	0.00%
2023/03/24	9	78.14	11	78.17	78.80	-2	24,380	-0.01%
2023/03/23	2	77.55	0	0.00	77.50	2	24,792	0.01%
2023/03/22	7	77.06	17	78.39	76.40	-10	25,520	-0.04%
2023/03/21	1	77.90	10	78.31	77.30	-9	25,958	-0.03%
2023/03/20	1.1	75.59	4	75.90	75.80	-3	26,583	-0.01%
2023/03/17	5	75.50	2	75.20	75.70	3	26,757	0.01%
2023/03/16	2	75.10	4	74.25	73.90	-2	27,143	-0.01%
2023/03/15	12	77.05	13	77.44	75.90	-1	27,463	0.00%
2023/03/14	10	74.80	10	75.50	75.50	0	27,639	0.00%
2023/03/13	10	72.96	7	75.16	76.00	3	27,805	0.01%
2023/03/10	12.1	73.16	4	73.35	72.40	8.1	28,035	0.03%
2023/03/09	10.2	76.21	3	76.13	76.00	7.2	28,440	0.03%
2023/03/08	15.3	77.50	0	0.00	77.60	15.3	29,589	0.05%
2023/03/06	2	78.75	0	0.00	79.00	2	32,545	0.01%
2023/03/03	11.1	78.40	1	78.10	78.10	10.1	33,580	0.03%
2023/03/02	8	79.70	4	79.28	78.80	4	33,809	0.01%
2023/03/01	16.2	82.50	18.1	82.44	81.60	-1.9	34,331	-0.01%
2023/02/24	3	81.60	5	81.94	81.30	-2	34,926	-0.01%
2023/02/23	2.1	78.29	3	78.63	80.00	-0.9	35,006	0.00%
2023/02/22	13.1	78.52	2	78.10	78.10	11.1	35,078	0.03%
2023/02/21	3	81.50	2.1	81.33	80.90	0.9	35,210	0.00%
2023/02/20	12	80.11	7	79.97	80.60	5	35,453	0.01%
2023/02/17	14	80.66	17	80.38	80.00	-3	36,109	-0.01%
2023/02/16	14.1	81.32	14	81.96	81.50	0.1	36,232	0.00%
2023/02/15	2	78.50	1	78.90	77.90	1	35,580	0.00%
2023/02/14	0.1	77.40	0	0.00	77.20	0.1	35,384	0.00%
2023/02/13	2.1	77.46	0	0.00	77.50	2.1	35,365	0.01%
2023/02/10	15	78.94	17	78.65	79.00	-2	35,162	-0.01%
2023/02/09	0	76.90	2	77.20	76.90	-2	34,580	-0.01%
2023/02/08	20	76.98	0	0.00	77.80	20	34,426	0.06%
2023/02/07	10	77.58	8.3	77.56	77.80	1.7	34,045	0.00%
2023/02/06	8.3	77.95	2.2	78.22	77.50	6.1	33,809	0.02%
2023/02/03	8	79.80	3	80.86	78.10	5	33,486	0.01%
2023/02/02	19	80.69	6	80.10	79.50	13	32,779	0.04%
2023/02/01	10	83.68	7.1	83.97	84.50	3	31,891	0.01%
2023/01/31	12.1	80.28	20.1	80.18	82.90	-7.9	31,435	-0.03%
2023/01/30	9	74.09	13.1	76.15	78.10	-4.1	30,031	-0.01%
2023/01/17	29.9	70.39	28.1	70.60	71.00	1.8	29,893	0.01%
2023/01/16	5.2	68.11	16	68.48	69.20	-10.9	29,626	-0.04%
2023/01/13	4	66.50	5	66.52	66.80	-1	29,718	0.00%
2023/01/12	6	66.60	7	66.00	66.20	-1	29,684	0.00%
2023/01/11	13	67.15	12	66.23	66.50	1	29,471	0.00%
2023/01/10	23	68.05	22	67.23	67.20	1	29,388	0.00%
2023/01/09	38	68.05	51	68.30	68.20	-13	29,198	-0.04%
2023/01/06	51	65.94	47	66.07	66.20	4	28,481	0.01%
2023/01/05	23	65.57	33	65.71	65.70	-10	27,989	-0.04%
2023/01/04	8	64.83	20	65.18	65.70	-12	27,698	-0.04%
2023/01/03	4	63.33	4	63.20	63.20	0	27,350	0.00%
2022/12/30	0	0.00	1	62.70	62.00	-1	27,175	0.00%
2022/12/29	27	60.40	26	61.15	61.40	1	27,061	0.00%
2022/12/28	3	62.20	4	61.60	61.60	-1	26,892	0.00%
2022/12/27	4	62.00	5	61.60	61.90	-1	26,747	0.00%
2022/12/26	27	60.20	23	60.39	61.10	4	26,468	0.02%
2022/12/23	2	59.25	0	0.00	59.10	2	26,197	0.01%
2022/12/22	2	60.45	4	60.23	59.70	-2	25,954	-0.01%
2022/12/21	38	60.98	21	60.10	60.00	17	25,720	0.07%
2022/12/20	19	62.52	14	61.69	61.40	5	25,370	0.02%
2022/12/19	12	64.61	1	64.30	64.20	11	24,857	0.04%
2022/12/16	7	64.46	6.4	64.28	64.10	0.6	24,654	0.00%
2022/12/15	3.1	68.62	6	67.40	66.50	-2.9	24,382	-0.01%
2022/12/14	17	66.90	21	67.54	66.80	-4	23,822	-0.02%
2022/12/13	54	65.66	46	65.03	65.00	8	23,062	0.03%
2022/12/12	67.2	64.78	75.7	65.28	66.60	-8.6	22,467	-0.04%
2022/12/09	40	62.50	42	62.30	62.30	-2	21,593	-0.01%
2022/12/08	36	62.60	102	62.35	63.00	-66	21,338	-0.31%	大賣/
2022/12/07	38.2	64.05	35	63.46	63.40	3.2	20,901	0.02%
2022/12/06	30	64.76	22.5	64.93	64.90	7.5	20,373	0.04%
2022/12/05	29	66.96	29	67.11	66.90	0	19,893	0.00%
2022/12/02	10	67.80	26.1	67.15	66.70	-16	19,576	-0.08%
2022/12/01	57.1	66.87	60.3	67.70	67.90	-3.2	18,949	-0.02%
2022/11/30	71.1	64.99	71	64.98	65.20	0.1	18,126	0.00%
2022/11/29	92.2	65.99	85.1	66.48	63.70	7.2	16,812	0.04%
2022/11/28	32.1	61.81	31.3	62.57	64.80	0.8	14,714	0.01%
2022/11/25	39.8	59.68	43.1	60.05	60.60	-3.3	14,089	-0.02%
2022/11/24	41	57.20	38	57.36	57.70	3	12,958	0.02%
2022/11/23	46.1	56.99	36	56.93	57.10	10.1	12,521	0.08%
2022/11/22	37.1	54.39	33	54.80	54.90	4.1	11,541	0.04%
2022/11/21	16.1	51.15	59.8	52.57	54.10	-43.7	10,587	-0.41%
2022/11/18	24.1	49.33	3	48.67	49.20	21.1	9,933	0.21%
2022/11/17	10.2	50.97	14	51.26	50.20	-3.8	9,704	-0.04%
2022/11/16	28	49.77	38	50.28	50.90	-10	9,257	-0.11%
2022/11/15	27.1	49.85	22	50.78	51.10	5.1	8,791	0.06%
2022/11/14	25.7	47.63	60.1	48.39	49.50	-34.4	7,961	-0.43%
2022/11/11	15.1	44.96	10	45.07	45.00	5.1	7,484	0.07%
2022/11/10	14	44.90	13	44.68	44.40	1	7,462	0.01%
2022/11/09	11	45.76	11	45.65	44.80	0	7,416	0.00%
2022/11/08	2.1	45.55	1	45.60	45.35	1.1	7,303	0.02%
2022/11/07	1.1	45.60	8	45.76	45.75	-6.9	7,330	-0.09%
2022/11/03	21.1	44.55	20	44.45	44.45	1.1	7,270	0.02%
2022/11/02	0.1	45.60	0	0.00	45.20	0.1	7,337	0.00%
2022/11/01	1	45.45	0	0.00	45.60	1	7,586	0.01%
2022/10/31	20.1	46.20	21	45.63	45.60	-1	7,566	-0.01%
2022/10/28	27.1	46.21	28	46.44	45.75	-0.9	7,556	-0.01%
2022/10/27	25.1	45.28	44.1	45.87	46.55	-19	7,447	-0.26%
2022/10/26	33.1	44.63	28	44.46	44.40	5.1	7,331	0.07%
2022/10/25	5.1	44.46	7.2	44.40	44.30	-2	7,207	-0.03%
2022/10/24	40.2	45.70	42	45.90	46.00	-1.8	6,936	-0.03%
2022/10/21	23.2	44.09	61	44.06	45.05	-37.8	6,516	-0.58%
2022/10/20	35	42.04	20	41.25	41.35	15	5,996	0.25%
2022/10/19	15	42.59	10	43.30	43.00	5	5,965	0.08%
2022/10/18	5	42.80	1	42.95	42.80	4	6,023	0.07%
2022/10/17	25	42.61	25	43.39	43.45	0	6,156	0.00%
2022/10/14	1	42.25	20	43.00	42.80	-19	6,177	-0.31%
2022/10/13	3	41.55	1	41.70	41.05	2	6,136	0.03%
2022/10/12	8	40.96	0	0.00	41.05	8	6,071	0.13%
2022/10/11	1	41.50	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	1	41.80	42.90	-1	6,221	-0.02%
2022/10/06	1	42.20	0	0.00	41.25	1	6,295	0.02%
2022/10/05	4	42.06	5	41.26	41.20	-1	6,646	-0.02%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/30	1	41.05	0	0.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	1	42.00	41.55	-1	7,232	-0.01%
2022/09/28	1	41.70	0	0.00	41.20	1	7,355	0.01%
2022/09/23	0	0.00	5.6	43.21	42.85	-5.6	7,635	-0.07%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/12	1	42.00	0	0.00	42.30	1	10,661	0.01%
2022/09/08	0	0.00	2	42.10	42.35	-2	10,844	-0.02%
2022/09/05	10	43.50	1	43.60	43.40	9	11,033	0.08%
2022/09/02	6	42.45	1	42.25	43.85	5	11,015	0.05%
2022/09/01	9	42.93	0	0.00	43.20	9	10,804	0.08%
2022/08/29	0	0.00	1	40.20	40.15	-1	10,523	-0.01%
2022/08/25	2	40.00	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%
2022/08/23	0	0.00	1	40.90	40.85	-1	10,817	-0.01%
2022/08/19	2	41.35	0	0.00	41.30	2	10,809	0.02%
2022/08/18	4	41.53	0	0.00	41.50	4	10,867	0.04%
2022/08/17	0	0.00	2	42.18	41.95	-2	10,930	-0.02%
2022/08/15	3	42.65	0	0.00	42.55	3	10,870	0.03%
2022/08/11	0.1	42.00	0	0.00	41.80	0.1	10,866	0.00%
2022/08/10	10	41.95	1	41.85	41.95	9	10,869	0.08%
2022/08/09	7.1	41.50	3	41.70	42.20	4.1	10,889	0.04%
2022/08/08	12.2	40.62	2	41.30	41.45	10.2	10,907	0.09%
2022/08/05	2.1	43.96	2	44.15	43.80	0.1	10,664	0.00%
2022/08/04	1	43.25	0	0.00	43.25	1	10,610	0.01%
2022/08/03	6.1	44.49	0	0.00	44.05	6.1	10,503	0.06%
2022/08/02	7	45.03	16	44.98	45.10	-9	10,414	-0.09%
2022/08/01	2.1	45.47	0	0.00	45.55	2.1	10,361	0.02%
2022/07/29	0.1	45.90	1	45.75	45.75	-0.9	10,334	-0.01%
2022/07/28	5	45.80	1	45.45	45.45	4	10,296	0.04%
2022/07/27	15.2	45.90	6	45.91	46.20	9.2	10,234	0.09%
2022/07/26	5	45.49	2	45.55	45.55	3	10,166	0.03%
2022/07/25	2	44.80	3	45.80	45.80	-1	10,061	-0.01%
2022/07/22	7	45.59	2	45.45	45.95	5	9,867	0.05%
2022/07/21	6.1	46.29	2	46.80	46.95	4.1	9,614	0.04%
2022/07/20	18.2	47.92	0	0.00	47.50	18.2	9,444	0.19%
2022/07/19	8	47.96	3.2	48.04	48.05	4.8	9,371	0.05%
2022/07/18	3.1	47.78	5	47.90	48.50	-1.9	9,321	-0.02%
2022/07/15	13.1	48.02	11	48.49	48.00	2.1	9,207	0.02%
2022/07/14	16.1	48.73	2	48.83	49.00	14.1	9,075	0.16%
2022/07/13	27.1	48.49	35	48.67	49.00	-7.9	8,896	-0.09%
2022/07/12	5	46.55	5	46.56	46.90	0	8,479	0.00%
2022/07/11	13	46.43	8.5	46.21	46.10	4.5	8,246	0.05%
2022/07/08	1.2	44.64	0	0.00	44.70	1.2	8,045	0.02%
2022/07/07	5.2	43.70	0	0.00	43.70	5.2	7,907	0.07%
2022/07/06	10.1	43.50	3	42.90	42.50	7.1	7,786	0.09%
2022/07/05	0.1	45.00	3	44.42	44.50	-2.9	7,651	-0.04%
2022/07/04	0.1	44.50	0	0.00	44.40	0.1	7,573	0.00%
2022/07/01	6	45.09	3	44.68	44.40	3	7,468	0.04%
2022/06/30	3	46.82	2.3	47.46	47.20	0.7	7,202	0.01%
2022/06/29	11	47.75	5	47.89	47.50	6	6,978	0.09%
2022/06/28	1	48.80	1.7	48.79	48.35	-0.7	6,707	-0.01%
2022/06/27	4.7	49.62	5.7	49.64	50.20	-1	6,443	-0.02%
2022/06/24	1	49.70	3	50.10	50.00	-2	6,089	-0.03%
2022/06/23	21.5	50.34	10.3	50.90	50.50	11.2	5,800	0.19%
2022/06/22	16.1	49.33	17	49.08	49.10	-0.9	4,986	-0.02%
2022/06/21	8.1	48.60	100.2	47.42	49.75	-92.1	4,553	-2.02%
2022/06/20	40	45.10	0	45.70	45.30	40	3,987	1.00%
2022/06/17	0	0.00	41.2	46.58	46.10	-41.2	3,770	-1.09%
2022/06/16	30.1	45.80	36	46.48	45.80	-5.9	3,557	-0.17%
2022/06/15	0.1	45.80	0	0.00	45.40	0.1	3,336	0.00%
2022/06/14	1.2	45.18	0	0.00	44.80	1.2	3,285	0.04%
2022/06/13	1.2	45.48	2	45.40	45.40	-0.8	3,201	-0.02%
2022/06/10	0.1	45.20	1	45.20	45.40	-0.9	3,116	-0.03%
2022/06/07	0.1	44.20	5	44.54	44.35	-4.9	3,070	-0.16%
2022/06/06	0.1	44.75	0	0.00	44.70	0.1	3,007	0.00%
2022/06/02	4.1	45.77	0	0.00	45.15	4.1	3,005	0.14%
2022/06/01	2.1	46.09	5	45.76	45.80	-2.9	2,937	-0.10%
2022/05/30	0.1	43.20	0	0.00	43.70	0.1	2,530	0.00%
2022/05/27	1	43.45	6	43.43	43.30	-5	2,472	-0.20%
2022/05/26	5	43.20	1	43.70	43.15	4	2,442	0.16%
2022/05/25	2	42.78	6	42.58	43.15	-4	2,352	-0.17%
2022/05/24	2	42.08	32	42.15	42.15	-30	2,309	-1.30%
2022/05/23	0	0.00	1	42.00	42.10	-1	2,264	-0.04%
2022/05/20	0	0.00	2	42.20	41.95	-2	2,280	-0.09%
2022/05/19	3	41.77	0	0.00	42.20	3	2,270	0.13%
2022/05/17	1	41.95	2	41.90	41.95	-1	2,198	-0.05%
2022/05/16	2	41.20	32	41.47	42.00	-30	2,128	-1.41%
2022/05/11	1	38.65	1	38.65	38.65	0	1,865	0.00%
2022/05/09	2	39.05	1	38.85	38.70	1	1,865	0.05%
2022/05/05	1	40.10	8	40.01	40.05	-7	1,837	-0.38%
2022/05/04	8	40.15	0	0.00	40.10	8	1,849	0.43%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/21	0	0.00	0.5	41.14	41.10	-0.5	2,154	-0.02%
2022/04/20	0	0.00	1	40.80	40.95	-1	2,209	-0.05%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/12	4	39.29	0	0.00	39.10	4	2,472	0.16%
2022/04/11	1	39.45	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	39.95	0	0.00	39.90	1	2,754	0.04%
2022/04/06	1	40.60	0	0.00	40.55	1	2,779	0.04%
2022/03/31	4	40.80	0	0.00	40.70	4	2,820	0.14%
2022/03/22	0	0.00	1	40.20	40.30	-1	2,996	-0.03%
2022/03/17	1	39.40	0	0.00	39.60	1	3,024	0.03%
2022/03/11	2	39.30	5	39.20	39.05	-3	3,025	-0.10%
2022/03/08	5	38.90	0	0.00	38.90	5	2,973	0.17%
2022/03/07	2	40.03	0	0.00	39.70	2	2,936	0.07%
2022/03/04	1	40.85	0	0.00	40.90	1	2,906	0.03%
2022/02/21	0	0.00	1.2	42.98	42.75	-1.2	3,568	-0.03%
2022/02/10	1	41.75	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%
2022/02/08	0	0.00	1	42.00	42.05	-1	4,253	-0.02%
2022/01/21	3	41.58	7	41.67	41.35	-4	4,537	-0.09%
2022/01/19	3	42.00	7	42.60	41.80	-4	4,576	-0.09%
2022/01/17	0	0.00	4	43.25	43.10	-4	4,644	-0.09%
2022/01/14	3	43.57	1.2	43.41	43.55	1.8	4,736	0.04%
2022/01/13	9	43.62	0.2	43.10	43.45	8.8	4,898	0.18%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	1	42.75	5	42.65	42.75	-4	5,175	-0.08%
2022/01/10	1	43.05	0	0.00	43.30	1	5,515	0.02%
2022/01/07	1	43.60	0	0.00	43.60	1	5,730	0.02%
2022/01/06	3	43.40	1	43.25	43.60	2	5,794	0.03%
2022/01/05	0	0.00	4	43.55	43.55	-4	5,988	-0.07%
2022/01/03	1	42.70	6	42.99	42.85	-5	6,645	-0.08%
2021/12/23	0	0.00	2	41.70	41.95	-2	7,243	-0.03%
2021/12/22	2	42.05	0	0.00	41.60	2	7,395	0.03%
2021/12/17	5	41.95	0	0.00	41.85	5	8,019	0.06%
2021/12/14	2	41.28	0	0.00	41.10	2	9,503	0.02%
2021/12/10	2	41.45	0	0.00	41.35	2	10,132	0.02%
2021/12/09	1	41.70	0	0.00	41.70	1	10,150	0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/02	1	41.25	0	0.00	41.30	1	10,165	0.01%
2021/12/01	2.3	41.34	1	41.60	41.55	1.3	10,150	0.01%
2021/11/29	3	40.95	0	0.00	41.10	3	10,145	0.03%
2021/11/26	1.2	41.66	11	41.80	41.60	-9.8	10,092	-0.10%
2021/11/25	0	0.00	1	42.55	42.40	-1	10,021	-0.01%
2021/11/24	0.3	42.90	0	0.00	42.80	0.3	10,011	0.00%
2021/11/23	0	0.00	1	43.25	43.15	-1	9,994	-0.01%
2021/11/22	5.2	44.15	12	44.24	44.05	-6.8	9,908	-0.07%
2021/11/19	0.1	43.60	2	43.73	43.30	-1.9	9,740	-0.02%
2021/11/17	2	42.90	2	43.33	43.40	0	9,523	0.00%
2021/11/16	3.1	43.31	11	43.14	43.35	-7.9	9,379	-0.08%
2021/11/15	0.3	41.80	0.2	41.80	41.90	0.1	9,147	0.00%
2021/11/12	5	41.70	0	0.00	41.85	5	9,137	0.05%
2021/11/11	0.4	41.00	0	0.00	40.80	0.4	9,095	0.00%
2021/11/10	0	0.00	15	41.55	41.55	-15	9,033	-0.17%
2021/11/09	0	0.00	1	41.75	42.10	-1	9,018	-0.01%
2021/11/08	1	41.60	16	41.73	41.50	-15	8,969	-0.17%
2021/11/05	1	41.75	0	0.00	41.85	1	8,947	0.01%
2021/11/04	2	41.43	0	0.00	41.50	2	8,966	0.02%
2021/11/02	1	42.19	0	0.00	41.50	1	8,965	0.01%
2021/11/01	12	41.38	3	41.35	41.35	9	8,871	0.10%
2021/10/29	5.3	41.29	1	41.10	41.10	4.3	8,813	0.05%
2021/10/28	1	41.95	6	42.00	41.90	-5	8,730	-0.06%
2021/10/26	7	42.41	1.2	42.42	42.40	5.8	8,666	0.07%
2021/10/25	7	42.50	0	0.00	42.70	7	8,597	0.08%
2021/10/22	6	42.38	0	0.00	42.20	6	8,522	0.07%
2021/10/21	1	41.95	3	42.70	43.10	-2	8,420	-0.02%
2021/10/20	1.4	41.60	1	41.50	41.40	0.4	8,208	0.00%
2021/10/19	2	42.20	3	42.67	41.90	-1	8,091	-0.01%
2021/10/18	7.1	43.50	14	43.04	42.15	-6.9	7,879	-0.09%
2021/10/15	4.3	43.80	1.2	43.67	44.25	3.1	7,551	0.04%
2021/10/14	2.1	43.12	0	0.00	42.95	2.1	7,346	0.03%
2021/10/13	1.2	43.18	3	43.07	43.65	-1.8	7,244	-0.02%
2021/10/12	6	43.48	1	44.30	42.70	5	7,081	0.07%
2021/10/08	28.1	44.78	15	44.07	44.20	13.1	6,883	0.19%
2021/10/07	20	42.52	3	42.93	43.05	17	6,326	0.27%
2021/10/06	6.1	41.90	7	42.01	42.15	-0.9	6,118	-0.01%
2021/10/05	2	39.98	1	40.10	40.30	1	5,905	0.02%
2021/10/04	0	0.00	5.2	41.00	40.60	-5.2	5,852	-0.09%
2021/10/01	3.1	41.04	81	40.60	40.25	-77.9	5,782	-1.35%
2021/09/30	2.1	42.27	1	42.10	42.70	1.1	5,642	0.02%
2021/09/29	3	42.00	2	42.08	42.00	1	5,550	0.02%
2021/09/28	1.2	42.40	1	42.30	42.80	0.2	5,453	0.00%
2021/09/27	64	44.75	9	43.85	43.10	55	5,411	1.02%
2021/09/24	39	43.56	5.3	43.66	44.00	33.7	5,138	0.66%
2021/09/23	23.1	43.53	15	43.72	43.80	8.1	4,989	0.16%
2021/09/22	19.5	44.14	19	44.07	43.70	0.5	4,756	0.01%
2021/09/17	44.2	43.29	237.1	43.38	43.95	-192.9	4,291	-4.49%	大賣/鉅額交易
2021/09/16	4.2	41.06	5	41.30	41.15	-0.8	3,610	-0.02%
2021/09/15	2.4	39.86	0	0.00	40.30	2.4	3,399	0.07%
2021/09/13	5	37.90	4	38.08	38.05	1	3,189	0.03%
2021/09/09	3	36.98	0	0.00	36.85	3	3,326	0.09%
2021/09/06	2	37.73	0	0.00	37.50	2	3,386	0.06%
2021/09/02	1	37.80	0	0.00	37.85	1	3,378	0.03%
2021/09/01	3	37.85	0	0.00	38.00	3	3,369	0.09%
2021/08/31	2	37.65	0	0.00	37.85	2	3,366	0.06%
2021/08/30	1	37.95	0	0.00	38.10	1	3,373	0.03%
2021/08/26	1	37.50	0	0.00	37.45	1	3,367	0.03%
2021/08/24	1	36.90	3	36.70	36.95	-2	3,388	-0.06%
2021/08/20	1	36.85	1	36.35	36.35	0	3,439	0.00%
2021/08/18	0	0.00	1	37.60	37.55	-1	3,469	-0.03%
2021/08/16	1	37.90	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1.1	38.70	0	0.00	38.50	1.1	3,483	0.03%
2021/08/10	1	39.70	0	0.00	39.40	1	3,646	0.03%
2021/08/04	1	40.15	1	40.05	40.00	0	4,156	0.00%
2021/08/03	3	39.40	0	0.00	39.40	3	4,282	0.07%
2021/08/02	0	0.00	30	40.08	40.30	-30	4,323	-0.69%
2021/07/29	2	40.05	0	0.00	40.25	2	4,468	0.04%
2021/07/28	5	39.76	0	0.00	39.70	5	4,571	0.11%
2021/07/27	1	40.60	1	41.15	40.40	0	4,794	0.00%
2021/07/26	0	0.00	2	41.50	40.85	-2	4,940	-0.04%
2021/07/22	0	0.00	2	41.25	40.70	-2	5,087	-0.04%
2021/07/21	3	40.07	2	39.90	40.00	1	5,135	0.02%
2021/07/20	2	41.00	0	0.00	40.60	2	5,149	0.04%
2021/07/19	0	0.00	2	41.80	41.35	-2	5,206	-0.04%
2021/07/16	3	42.62	1	42.45	42.50	2	5,419	0.04%
2021/07/15	3	42.10	5	41.78	41.75	-2	5,568	-0.04%
2021/07/14	4.1	41.40	3	41.50	41.15	1.1	5,798	0.02%
2021/07/13	2	42.00	3	42.30	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	2	42.40	42.50	-2	6,040	-0.03%
2021/07/05	2	43.45	2.2	43.49	42.80	-0.2	8,124	0.00%
2021/07/02	1	43.20	1	43.10	43.00	0	8,189	0.00%
2021/07/01	0	0.00	1	42.30	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	1	42.40	42.30	-1	8,331	-0.01%
2021/06/28	1	42.25	2	42.40	42.50	-1	8,484	-0.01%
2021/06/25	1	42.45	0	0.00	42.50	1	8,515	0.01%
2021/06/24	2.1	42.52	0	0.00	42.75	2.1	8,614	0.02%
2021/06/23	2	41.38	1	41.40	41.60	1	8,997	0.01%
2021/06/21	2	39.65	0	0.00	39.50	2	10,778	0.02%
2021/06/09	9	39.50	0	0.00	39.35	9	11,374	0.08%
2021/06/08	2	39.70	0	0.00	39.65	2	11,406	0.02%
2021/06/07	2	39.70	0	0.00	39.80	2	11,473	0.02%
2021/06/04	4	40.24	0	0.00	40.15	4	11,526	0.03%
2021/06/02	8.3	39.88	0	0.00	40.10	8.3	11,720	0.07%
2021/05/27	2	38.65	0	0.00	38.80	2	11,868	0.02%
2021/05/20	10	38.70	0	0.00	38.60	10	12,562	0.08%
2021/05/18	1	37.70	0	0.00	38.85	1	12,797	0.01%
2021/05/17	11	36.77	0	0.00	36.00	11	12,762	0.09%
2021/05/13	0	0.00	1	38.60	38.40	-1	12,556	-0.01%
2021/05/12	10	38.77	3	38.03	38.10	7	12,478	0.06%
2021/05/11	70	41.70	2	41.00	40.60	68	12,357	0.55%
2021/05/10	2	43.08	3	43.02	43.20	-1	12,322	-0.01%
2021/05/07	8	41.66	5	42.15	42.90	3	12,358	0.02%
2021/05/05	3	40.82	0	0.00	40.40	3	12,720	0.02%
2021/05/04	143.1	41.30	0	40.15	40.50	143	12,698	1.13%	大買/鉅額交易
2021/05/03	0	0.00	1	45.00	42.95	-1	12,571	-0.01%
2021/04/29	2	45.60	3	45.47	45.40	-1	12,565	-0.01%
2021/04/28	1.1	45.25	2	45.10	45.15	-0.9	12,567	-0.01%
2021/04/27	0.1	45.35	0	0.00	45.60	0.1	12,645	0.00%
2021/04/22	3	45.15	4	45.25	44.35	-1	12,901	-0.01%
2021/04/21	4	46.59	0.2	46.80	46.50	3.8	12,842	0.03%
2021/04/20	1.2	47.41	9.1	47.02	47.85	-7.9	12,734	-0.06%
2021/04/19	2	45.98	0	0.00	46.40	2	12,771	0.02%
2021/04/16	4	45.55	0	0.00	45.65	4	12,810	0.03%
2021/04/15	14	45.78	3.2	45.84	45.55	10.8	12,884	0.08%
2021/04/14	3.2	46.94	5	46.56	47.20	-1.8	12,794	-0.01%
2021/04/13	21	47.41	71	47.45	46.80	-50	13,010	-0.38%
2021/04/12	7	46.30	8.2	46.39	46.30	-1.2	12,787	-0.01%
2021/04/09	3	44.52	2	44.83	44.70	1	13,190	0.01%
2021/04/08	3	43.92	4	43.90	44.05	-1	13,439	-0.01%
2021/04/07	1	43.90	0.2	44.05	43.95	0.8	13,403	0.01%
2021/04/06	2	44.05	2	44.10	44.00	0	13,536	0.00%
2021/04/01	0	0.00	9	44.00	44.45	-9	14,220	-0.06%
2021/03/31	1	44.00	6	44.37	44.05	-5	14,437	-0.03%
2021/03/30	1	43.30	5	43.53	43.35	-4	14,258	-0.03%
2021/03/29	2.1	42.96	1	42.95	43.45	1.1	14,224	0.01%
2021/03/26	18	43.83	0	0.00	43.25	18	14,084	0.13%
2021/03/25	46	46.02	16	46.00	45.10	30	13,578	0.22%
2021/03/24	16	44.78	6.4	45.65	46.65	9.6	12,788	0.07%
2021/03/23	6	42.91	4	42.35	42.45	2	11,679	0.02%
2021/03/22	4	41.95	0	0.00	42.45	4	11,591	0.03%
2021/03/19	5	42.11	0.1	42.10	42.10	4.9	11,540	0.04%
2021/03/18	3	42.95	6	43.23	42.80	-3	11,438	-0.03%
2021/03/17	4	43.58	1	43.65	43.30	3	11,313	0.03%
2021/03/16	5	42.75	0	0.00	42.75	5	11,058	0.05%
2021/03/11	1	42.35	0	0.00	42.40	1	10,998	0.01%
2021/03/10	0	0.00	10.2	42.55	42.35	-10.2	10,968	-0.09%
2021/03/08	0	0.00	5	42.83	42.10	-5	10,839	-0.05%
2021/03/05	3.3	41.55	1	41.30	41.50	2.3	10,725	0.02%
2021/03/04	7	41.69	0	0.00	41.60	7	10,714	0.07%
2021/03/03	10	41.15	1	41.20	41.85	9	10,655	0.08%
2021/03/02	2	41.83	0	0.00	41.20	2	10,597	0.02%
2021/02/26	1	41.72	0.3	41.75	41.65	0.8	10,553	0.01%
2021/02/25	0.2	42.35	2	42.25	42.60	-1.8	10,566	-0.02%
2021/02/24	4.1	41.81	3	41.90	41.40	1.1	10,518	0.01%
2021/02/23	4	43.13	9	43.54	43.55	-5	10,325	-0.05%
2021/02/22	15.2	42.98	12	43.00	42.90	3.2	10,227	0.03%
2021/02/19	1	42.10	11.3	42.65	43.70	-10.3	10,159	-0.10%
2021/02/18	8.3	41.10	0	0.00	41.10	8.3	9,965	0.08%
2021/02/17	6	40.75	0	0.00	40.90	6	10,053	0.06%
2021/02/05	2	40.10	0.5	40.45	40.00	1.5	10,018	0.01%
2021/02/04	3	40.55	1	41.35	40.35	2	9,982	0.02%
2021/02/03	0	0.00	2	41.00	40.95	-2	9,973	-0.02%
2021/02/02	3	41.05	0	0.00	41.15	3	9,943	0.03%
2021/02/01	5	40.19	1	40.50	40.45	4	9,892	0.04%
2021/01/29	3	41.13	7	41.16	40.90	-4	9,858	-0.04%
2021/01/28	2	41.60	2	41.50	41.35	0	9,789	0.00%
2021/01/27	8	42.51	3.3	42.89	43.20	4.8	9,589	0.05%
2021/01/26	5	41.44	0	0.00	41.10	5	9,261	0.05%
2021/01/25	4	42.01	1	42.40	41.95	3	9,225	0.03%
2021/01/22	1	41.70	1	42.05	43.20	0	9,197	0.00%
2021/01/21	4.3	41.19	1	40.95	40.95	3.3	9,061	0.04%
2021/01/20	1	41.65	10.7	42.21	41.45	-9.7	8,987	-0.11%
2021/01/19	2	43.65	0.4	43.12	43.05	1.6	8,845	0.02%
2021/01/18	6	43.71	1	44.00	43.55	5	8,730	0.06%
2021/01/15	1.6	43.32	0	0.00	42.75	1.6	8,578	0.02%
2021/01/14	4.2	44.90	25	44.82	44.30	-20.8	8,366	-0.25%
2021/01/13	2	44.68	2	45.25	44.45	0	8,162	0.00%
2021/01/12	21.1	44.58	10	45.40	43.95	11.1	8,071	0.14%
2021/01/11	0.5	47.29	0	0.00	46.80	0.5	7,913	0.01%
2021/01/08	6.3	46.97	1	47.35	46.55	5.3	7,853	0.07%
2021/01/07	9.7	48.01	6	49.68	48.00	3.7	7,662	0.05%
2021/01/06	51	50.15	11	48.85	49.00	40	7,415	0.54%
2021/01/05	9.4	49.86	6	48.87	48.85	3.4	6,700	0.05%
2021/01/04	20	49.52	5	50.00	50.90	15	6,279	0.24%
2020/12/31	18	45.24	38	46.69	46.90	-20	5,551	-0.36%
2020/12/30	1	42.70	0	0.00	42.85	1	5,130	0.02%
2020/12/29	16	42.59	3	42.70	42.20	13	5,130	0.25%
2020/12/28	102	44.07	72	43.36	43.50	30	4,966	0.60%	大買/
2020/12/25	14	40.07	9	41.00	41.05	5	4,236	0.12%
2020/12/18	0	0.00	5	36.90	37.55	-5	3,965	-0.13%
2020/12/01	0	0.00	0	38.80	38.80	0	5,203	0.00%
2020/11/27	0	0.00	2	38.70	39.35	-2	5,360	-0.04%
2020/11/23	0	0.00	1	40.20	40.10	-1	6,060	-0.02%
2020/11/19	1	39.15	0	0.00	38.90	1	6,314	0.02%
2020/11/18	5	39.40	0	0.00	39.00	5	6,319	0.08%
2020/11/10	5	35.25	0	0.00	35.05	5	6,818	0.07%
2020/11/06	2	33.90	0	0.00	34.00	2	7,052	0.03%
2020/10/27	0.7	38.30	0	0.00	38.20	0.7	7,957	0.01%
2020/10/22	0	0.00	1	38.30	38.20	-1	8,212	-0.01%
2020/10/20	1	38.00	0	0.00	38.30	1	8,430	0.01%
2020/10/19	3	38.35	0	0.00	38.00	3	8,490	0.04%
2020/10/06	1	23.45	4	23.78	23.95	-3	8,403	-0.04%
2020/10/05	0	0.00	1	22.65	22.85	-1	8,393	-0.01%
2020/09/29	0	0.00	0.3	23.20	23.30	-0.3	8,629	0.00%
2020/09/24	0	0.00	1.9	22.44	22.55	-1.9	8,931	-0.02%
2020/09/23	0	0.00	17	23.31	22.80	-17	8,866	-0.19%
2020/09/22	0	0.00	1	23.65	23.40	-1	8,809	-0.01%
2020/09/21	0	0.00	3	24.30	24.30	-3	8,759	-0.03%
2020/09/18	0	0.00	1	24.30	24.30	-1	8,856	-0.01%
2020/09/14	0	0.00	52.2	23.60	23.60	-52.2	9,023	-0.58%
2020/09/11	1	23.85	0	0.00	23.70	1	9,128	0.01%
2020/09/09	0	0.00	1	24.65	24.45	-1	9,265	-0.01%
2020/09/08	2	24.28	2	24.30	24.25	0	9,286	0.00%
2020/09/07	4	25.29	2	25.35	25.20	2	9,275	0.02%
2020/09/02	2	25.83	0	0.00	25.70	2	9,787	0.02%
2020/09/01	2	25.70	2	25.50	25.90	0	10,242	0.00%
2020/08/31	1	25.30	1	25.05	25.30	0	10,258	0.00%
2020/08/27	0	0.00	0.2	24.70	24.75	-0.2	10,730	0.00%
2020/08/24	10	24.90	1	24.95	24.85	9	10,717	0.08%
2020/08/20	1	23.30	1	23.40	23.30	0	10,541	0.00%
2020/08/19	5	24.70	0	0.00	24.75	5	10,319	0.05%
2020/08/18	0	0.00	204	25.33	25.35	-204	10,271	-1.99%	大賣/鉅額交易
2020/08/17	32	25.15	3	25.00	25.15	29	10,263	0.28%
2020/08/14	3	24.00	0	0.00	23.85	3	10,253	0.03%
2020/08/13	6	24.48	6	24.30	24.40	0	10,722	0.00%
2020/08/12	0	0.00	4.4	24.29	24.40	-4.4	11,160	-0.04%
2020/08/11	0	0.00	1	24.40	24.55	-1	11,315	-0.01%
2020/08/07	1	23.85	0	0.00	24.00	1	11,141	0.01%
2020/08/03	0	0.00	10	24.05	23.45	-10	10,766	-0.09%
2020/07/31	0	0.00	36	23.74	23.70	-36	10,628	-0.34%
2020/07/24	0	0.00	6	21.25	21.10	-6	10,072	-0.06%
2020/07/21	1	21.90	0	0.00	21.90	1	10,042	0.01%
2020/07/17	0	0.00	9	21.75	21.45	-9	10,058	-0.09%
2020/07/15	6	21.70	8	21.84	21.65	-2	10,074	-0.02%
2020/07/14	1	21.55	0	0.00	21.55	1	10,050	0.01%
2020/07/08	7	21.35	0	0.00	21.40	7	10,172	0.07%
2020/07/07	0	0.00	8	21.60	22.25	-8	10,259	-0.08%
2020/06/29	18	21.00	2	21.00	21.15	16	12,611	0.13%
2020/06/22	0	0.00	1	22.40	22.55	-1	12,531	-0.01%
2020/06/18	0	0.00	11	22.47	22.50	-11	12,504	-0.09%
2020/06/17	1	23.20	1	23.00	22.90	0	12,471	0.00%
2020/06/12	2	22.30	2	22.20	22.25	0	12,415	0.00%
2020/06/11	0	0.00	14	23.16	22.70	-14	12,296	-0.11%
2020/06/10	6	23.85	23	23.63	23.85	-17	12,240	-0.14%
2020/06/09	1	23.85	1	23.75	23.85	0	12,160	0.00%
2020/06/08	4	23.79	4	23.13	23.20	0	11,764	0.00%
2020/06/04	2	22.13	4	21.03	22.35	-2	11,126	-0.02%
2020/06/01	0	0.00	2	20.20	20.30	-2	10,650	-0.02%
2020/05/28	3	20.28	1	20.00	19.80	2	10,651	0.02%
2020/05/27	3	19.90	2	19.90	19.90	1	10,612	0.01%
2020/05/26	0	0.00	1	19.95	19.90	-1	10,745	-0.01%
2020/05/25	15	20.18	0	0.00	20.25	15	10,725	0.14%
2020/05/21	6	20.51	2	20.58	20.60	4	10,663	0.04%
2020/05/20	2	19.95	1	19.70	20.35	1	10,541	0.01%
2020/05/19	10	18.97	25	19.14	19.70	-15	10,116	-0.15%
2020/05/15	0	0.00	8	17.01	16.90	-8	9,511	-0.08%
2020/05/12	12	16.72	0	0.00	16.75	12	9,612	0.12%
2020/05/11	0	0.00	2	16.50	16.90	-2	9,800	-0.02%
2020/05/06	0	0.00	2	16.50	16.40	-2	10,143	-0.02%
2020/05/05	0	0.00	1	16.60	16.65	-1	10,113	-0.01%
2020/05/04	2	16.85	11	16.85	16.70	-9	10,085	-0.09%
2020/04/28	0	0.00	2	17.00	16.90	-2	9,978	-0.02%
2020/04/27	2	17.05	1	16.85	17.10	1	9,904	0.01%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/21	1	16.80	0	0.00	16.75	1	9,616	0.01%
2020/04/20	5	17.70	0	0.00	17.70	5	9,464	0.05%
2020/04/16	0	0.00	3	18.10	18.20	-3	9,317	-0.03%
2020/04/14	3	18.50	0	0.00	18.45	3	9,153	0.03%
2020/04/13	0	0.00	1	18.70	18.70	-1	9,024	-0.01%
2020/04/10	3	18.97	0	0.00	18.75	3	8,882	0.03%
2020/04/09	5	18.91	0	0.00	18.50	5	8,637	0.06%
2020/04/08	0	0.00	2	17.80	18.15	-2	7,968	-0.03%
2020/04/07	2	15.95	3	16.70	16.50	-1	7,539	-0.01%
2020/04/06	2	15.80	0	0.00	15.55	2	7,210	0.03%
2020/04/01	1	14.70	0	0.00	14.85	1	6,853	0.01%
2020/03/31	5	14.85	1	14.70	14.70	4	6,443	0.06%
2020/03/26	0	0.00	4	15.93	16.65	-4	5,713	-0.07%
2020/03/25	1	15.45	0	0.00	15.50	1	5,625	0.02%
2020/03/17	0	0.00	20	16.24	16.40	-20	5,310	-0.38%
2020/03/16	10	17.25	0	0.00	17.00	10	5,212	0.19%
2020/03/12	0	0.00	10	18.80	18.60	-10	5,023	-0.20%
2020/03/09	5	19.95	0	0.00	20.10	5	4,794	0.10%
2020/03/06	10	20.45	0	0.00	20.35	10	4,655	0.21%
2020/03/05	0	0.00	5	21.05	21.00	-5	4,563	-0.11%
2020/03/04	10	20.75	0	0.00	21.15	10	4,486	0.22%
2020/03/03	3	20.80	10	21.10	20.85	-7	4,407	-0.16%
2020/02/27	1	21.60	1	20.40	20.40	0	4,172	0.00%
2020/02/26	0	0.00	1	21.65	21.55	-1	4,034	-0.02%
2020/02/24	0	0.00	10	21.00	20.95	-10	3,775	-0.26%
2020/02/21	14	20.80	0	0.00	20.95	14	3,682	0.38%
2020/02/20	10	21.02	2	21.10	21.05	8	3,614	0.22%
2020/02/19	0	0.00	4	20.75	20.90	-4	3,444	-0.12%
2020/02/18	0	0.00	1	20.15	20.15	-1	3,365	-0.03%
2020/02/14	0	0.00	1	19.85	19.80	-1	3,248	-0.03%
2020/02/13	1	20.20	0	0.00	20.00	1	3,221	0.03%
2020/02/10	1	19.95	1.4	19.54	19.90	-0.4	2,847	-0.01%
2020/02/07	0	0.00	1	19.20	19.25	-1	2,539	-0.04%
2020/01/30	2	18.08	0	0.00	17.95	2	2,238	0.09%
2020/01/20	0	0.00	1.7	19.24	19.20	-1.7	2,140	-0.08%
2020/01/02	1	19.60	0	0.00	19.60	1	2,383	0.04%
2019/12/30	0	0.00	6	19.50	19.50	-6	2,418	-0.25%
2019/12/23	6	19.48	0	0.00	19.35	6	2,563	0.23%
2019/12/19	1	19.65	0	0.00	19.45	1	2,550	0.04%
2019/12/16	7	19.20	0	0.00	19.20	7	2,516	0.28%
2019/12/10	1	19.00	11	19.20	19.10	-10	2,853	-0.35%
2019/12/02	0	0.00	10	19.10	19.00	-10	3,035	-0.33%
2019/11/25	0	0.00	10	18.75	18.75	-10	3,082	-0.32%
2019/11/18	10	18.85	0	0.00	18.80	10	3,179	0.31%
2019/11/15	17	18.53	0	0.00	18.70	17	3,276	0.52%
2019/11/14	0	0.00	10	18.95	19.00	-10	3,218	-0.31%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/07	0	0.00	3	19.80	19.60	-3	3,789	-0.08%
2019/11/04	12	19.85	7	19.75	19.60	5	3,884	0.13%
2019/10/22	4	19.70	0	0.00	19.80	4	4,970	0.08%
2019/10/21	3	19.85	0	0.00	19.85	3	5,024	0.06%
2019/10/18	0	0.00	5	19.30	19.50	-5	5,082	-0.10%
2019/10/14	10	19.20	0	0.00	19.40	10	5,142	0.19%
2019/10/09	0	0.00	2	19.05	18.95	-2	5,240	-0.04%
2019/10/08	0.3	19.40	0	0.00	19.25	0.3	5,411	0.01%
2019/10/04	10	19.25	0	0.00	19.40	10	5,551	0.18%
2019/10/01	0	0.00	0.2	19.85	19.80	-0.2	5,725	0.00%
2019/09/26	0	0.00	2	20.10	20.15	-2	5,899	-0.03%
2019/09/18	0	0.00	4	20.04	20.40	-4	6,707	-0.06%
2019/09/17	3	20.33	3	20.20	20.10	0	6,676	0.00%
2019/09/09	3	21.15	0	0.00	21.35	3	6,974	0.04%
2019/09/04	5	20.82	0	0.00	20.90	5	7,295	0.07%
2019/08/28	0	0.00	2	20.70	21.15	-2	8,083	-0.02%
2019/08/20	2	20.88	5	20.75	20.60	-3	10,331	-0.03%
2019/08/16	10	21.25	0	0.00	21.30	10	10,429	0.10%
2019/08/15	6	21.40	0	0.00	21.10	6	10,583	0.06%
2019/08/14	0	0.00	7	22.20	21.90	-7	10,655	-0.07%
2019/08/13	1	22.80	0	0.00	22.25	1	10,900	0.01%
2019/08/12	5	22.44	36.3	22.31	23.15	-31.3	11,551	-0.27%
2019/08/08	3	22.87	0	0.00	23.20	3	11,763	0.03%
2019/08/07	1	23.00	0	0.00	23.00	1	11,837	0.01%
2019/08/02	3	22.90	0	0.00	23.05	3	11,956	0.03%
2019/08/01	2	23.80	2	23.65	23.60	0	11,864	0.00%
2019/07/31	3	24.00	1	24.20	24.00	2	11,789	0.02%
2019/07/30	4	24.19	9	24.07	24.30	-5	11,699	-0.04%
2019/07/29	12	24.23	41	24.15	24.45	-29	11,611	-0.25%
2019/07/26	0.1	23.85	0	0.00	23.90	0.1	11,344	0.00%
2019/07/23	1	22.55	0	0.00	22.55	1	10,920	0.01%
2019/07/22	4	23.34	0	0.00	23.20	4	10,850	0.04%
2019/07/19	0	0.00	1	23.30	23.35	-1	10,746	-0.01%
2019/07/17	0	0.00	1	23.40	23.45	-1	10,646	-0.01%
2019/07/16	3	23.55	0.1	23.45	23.45	2.9	10,642	0.03%
2019/07/15	6	23.12	10	23.90	23.90	-4	10,573	-0.04%
2019/07/10	0	0.00	9	23.92	23.85	-9	10,321	-0.09%
2019/07/08	1	23.70	0	0.00	23.60	1	10,552	0.01%
2019/07/05	1	23.65	0	0.00	23.60	1	10,474	0.01%
2019/07/04	0	0.00	1	23.25	23.50	-1	10,403	-0.01%
2019/07/03	0	0.00	11	23.14	23.00	-11	10,384	-0.11%
2019/07/02	1	23.40	0	0.00	23.45	1	10,383	0.01%
2019/06/27	3	22.82	1	22.90	22.80	2	10,070	0.02%
2019/06/25	1	22.85	0	0.00	22.60	1	10,079	0.01%
2019/06/21	1	22.20	1	22.25	22.05	0	9,757	0.00%
2019/06/20	3	21.85	1	22.10	22.15	2	9,569	0.02%
2019/06/17	6	21.45	1	21.45	21.45	5	9,199	0.05%
2019/06/14	10	21.80	5	21.70	21.80	5	9,094	0.05%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/12	0	22.10	1	22.25	22.00	-1	8,821	-0.01%
2019/06/11	0	0.00	0.1	22.55	22.60	-0.1	8,623	0.00%
2019/06/10	0	0.00	83	22.75	22.50	-83	8,484	-0.98%
2019/06/06	1	22.95	0	0.00	22.55	1	8,361	0.01%
2019/06/05	0	0.00	7	23.60	23.20	-7	8,178	-0.09%
2019/06/03	22	23.43	0	0.00	23.25	22	7,805	0.28%
2019/05/31	1	23.75	1	23.50	23.85	0	7,586	0.00%
2019/05/30	4	24.01	5	24.16	23.85	-1	7,354	-0.01%
2019/05/29	4	24.01	24	24.77	24.00	-20	7,142	-0.28%
2019/05/28	14.2	23.95	12	24.08	23.55	2.2	6,501	0.03%
2019/05/27	2	22.48	35	23.20	23.95	-33	6,045	-0.55%
2019/05/24	11	21.91	1	21.85	21.80	10	5,396	0.19%
2019/05/22	2	22.60	1	22.55	22.55	1	5,186	0.02%
2019/05/21	1	21.90	2	22.15	22.25	-1	4,989	-0.02%
2019/05/20	10	22.65	19	22.51	22.50	-9	4,829	-0.19%
2019/05/17	4	21.93	6	21.89	22.15	-2	4,370	-0.05%
2019/05/15	1	19.95	1	20.00	20.30	0	3,246	0.00%
2019/05/09	26	19.30	7	19.46	19.30	19	2,852	0.67%
2019/05/06	10	19.40	50	19.36	19.25	-40	2,864	-1.40%
2019/05/02	3	19.63	2	19.60	19.60	1	2,814	0.04%
2019/04/30	30	19.73	0	0.00	19.50	30	2,831	1.06%
2019/04/29	17	19.45	0	0.00	19.45	17	2,802	0.61%
2019/04/24	15	19.95	10	19.95	19.95	5	2,776	0.18%
2019/04/19	2	19.80	0	0.00	19.85	2	2,786	0.07%
2019/04/18	0	0.00	1	19.80	19.80	-1	2,787	-0.04%
2019/04/17	25	19.56	0	0.00	19.60	25	2,778	0.90%
2019/04/16	21	19.41	10	19.20	19.20	11	2,716	0.40%
2019/04/15	2	19.58	7	19.71	19.30	-5	2,627	-0.19%
2019/04/12	0	0.00	20	19.90	20.05	-20	2,411	-0.83%
2019/04/11	0	0.00	20	20.50	20.35	-20	2,304	-0.87%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	20	20.73	7	20.54	20.60	13	2,251	0.58%
2019/04/08	25	20.16	1	20.20	20.25	24	2,147	1.12%
2019/03/29	2	19.70	25	19.60	19.45	-23	2,083	-1.10%
2019/03/28	202	20.00	2	19.95	19.90	200	2,029	9.86%	大買/鉅額交易
2019/03/12	10	19.10	0	0.00	19.10	10	3,623	0.28%
2019/03/11	10	19.00	0	0.00	19.00	10	3,947	0.25%
2019/03/07	0	0.00	40	18.68	18.65	-40	4,050	-0.99%
2019/02/18	2	18.70	0	0.00	18.75	2	4,075	0.05%
2019/02/15	10	18.65	0	0.00	18.65	10	4,083	0.24%
2019/02/14	0.3	18.50	0	0.00	18.50	0.3	4,018	0.01%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/28	10	18.53	0	0.00	18.55	10	4,040	0.25%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/22	10	18.25	0	0.00	18.20	10	4,039	0.25%
2019/01/15	0	0.00	1	18.00	18.10	-1	4,168	-0.02%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	10	18.05	0	0.00	17.90	10	4,206	0.24%
2019/01/08	1	17.80	2	17.75	17.80	-1	4,224	-0.02%
2019/01/07	10	17.85	0	0.00	17.90	10	4,242	0.24%
2018/12/24	1	18.65	0	0.00	18.55	1	4,446	0.02%
2018/12/18	5	20.15	0	0.00	19.35	5	4,449	0.11%
2018/12/17	0	0.00	5	20.65	20.60	-5	4,288	-0.12%
2018/12/13	0	0.00	20	20.00	20.30	-20	4,159	-0.48%
2018/12/12	6	20.00	0	0.00	20.10	6	4,143	0.14%
2018/12/10	0	0.00	1	20.10	20.10	-1	4,107	-0.02%
2018/12/07	0	0.00	1	19.95	20.05	-1	4,060	-0.02%
2018/12/06	2	20.23	13	20.47	20.05	-11	3,944	-0.28%
2018/12/05	15	20.77	38	20.41	21.00	-23	3,702	-0.62%
2018/12/04	41	19.15	7	19.50	20.00	34	2,803	1.21%
2018/11/29	0	0.00	2	18.20	18.00	-2	2,368	-0.08%
2018/10/26	1	18.10	0	0.00	17.70	1	2,615	0.04%
2018/10/25	0	0.00	2	17.90	17.95	-2	2,650	-0.08%
2018/10/22	0	0.00	1	18.80	18.75	-1	2,612	-0.04%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/15	1	19.50	2	19.45	19.50	-1	2,559	-0.04%
2018/10/12	3	19.33	1	19.55	19.60	2	2,525	0.08%
2018/10/11	0	0.00	3	19.83	19.65	-3	2,494	-0.12%
2018/10/09	1	20.80	2	20.80	20.90	-1	2,404	-0.04%
2018/10/05	0	0.00	11	20.91	20.75	-11	2,396	-0.46%
2018/10/04	0	0.00	2	21.30	21.25	-2	2,368	-0.08%
2018/09/28	12	21.73	0	0.00	21.70	12	2,325	0.52%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/20	10	21.15	0	0.00	20.90	10	2,376	0.42%
2018/09/19	20	21.15	0	0.00	21.15	20	2,463	0.81%
2018/09/14	0	0.00	2	21.03	21.00	-2	2,490	-0.08%
2018/09/10	0	0.00	3	20.30	20.30	-3	2,855	-0.11%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	2	20.95	21.05	-2	3,052	-0.07%
2018/08/29	2	21.00	1	21.00	21.05	1	3,092	0.03%
2018/08/20	0	0.00	3	20.23	20.30	-3	3,283	-0.09%
2018/08/14	0	0.00	4	20.70	20.60	-4	3,334	-0.12%
2018/08/13	0	0.00	3	21.10	20.70	-3	3,393	-0.09%
2018/08/07	0	0.00	5	21.10	21.05	-5	3,681	-0.14%
2018/08/03	6	21.19	5	21.20	21.15	1	3,920	0.03%
2018/08/02	0	0.00	3	21.33	21.20	-3	3,905	-0.08%
2018/08/01	0	0.00	2	21.35	21.40	-2	3,874	-0.05%
2018/07/31	0	0.00	5	21.15	21.15	-5	3,807	-0.13%
2018/07/26	0	0.00	1	21.10	21.10	-1	3,773	-0.03%
2018/07/24	1	21.20	0	0.00	21.10	1	3,757	0.03%
2018/07/23	0	0.00	0.3	21.00	20.95	-0.3	3,725	-0.01%
2018/07/16	1	21.15	0	0.00	21.15	1	3,664	0.03%
2018/07/09	2	20.75	0	0.00	20.70	2	3,649	0.05%
2018/07/06	1	20.60	5	20.85	20.60	-4	3,646	-0.11%
2018/07/05	0.2	20.90	0	0.00	20.85	0.2	3,629	0.01%
2018/07/04	0	0.00	10	20.75	20.85	-10	3,666	-0.27%
2018/07/02	15	21.25	0	0.00	21.20	15	3,655	0.41%
2018/06/29	1	21.30	0	0.00	21.10	1	3,658	0.03%
2018/06/28	0	0.00	25	21.54	21.45	-25	3,551	-0.70%
2018/06/26	10	21.85	5	21.65	21.85	5	3,441	0.15%
2018/06/25	21	22.14	0	0.00	21.75	21	3,444	0.61%
2018/06/22	0	0.00	5	21.65	22.15	-5	3,429	-0.15%
2018/06/21	4	21.98	0	0.00	21.85	4	3,285	0.12%
2018/06/19	2	22.05	10	22.05	22.05	-8	3,155	-0.25%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/13	5	22.75	0	0.00	22.75	5	2,950	0.17%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/04	2	23.40	0	0.00	23.35	2	2,873	0.07%
2018/05/30	3	23.20	0	0.00	23.15	3	2,890	0.10%
2018/05/28	2	23.30	0	0.00	23.35	2	2,879	0.07%
2018/05/24	0	0.00	2	23.75	23.55	-2	2,911	-0.07%
2018/05/23	5	23.92	0	0.00	23.75	5	2,847	0.18%
2018/05/22	3.2	24.04	0	0.00	23.90	3.2	2,813	0.11%
2018/05/17	7	24.10	2	24.20	24.05	5	2,626	0.19%
2018/05/16	5	23.84	21	23.80	23.80	-16	2,492	-0.64%
2018/05/15	6	23.86	5	24.00	24.00	1	2,474	0.04%
2018/05/14	19	24.09	3	23.55	23.95	16	2,493	0.64%
2018/04/25	0	0.00	1	22.10	22.00	-1	2,420	-0.04%
2018/04/23	0	0.00	1	22.25	22.30	-1	2,503	-0.04%
2018/04/12	0	0.00	3	22.68	22.75	-3	2,655	-0.11%
2018/04/11	3	22.95	1	22.95	22.80	2	2,683	0.07%
2018/04/10	20	22.90	0	0.00	22.90	20	2,719	0.74%
2018/04/02	11	22.60	0	0.00	22.60	11	2,807	0.39%
2018/03/28	20	22.50	0	0.00	22.60	20	2,892	0.69%
2018/03/27	2	22.75	0	0.00	22.75	2	2,883	0.07%
2018/03/26	10	22.70	0	0.00	22.75	10	2,893	0.35%
2018/03/23	21	22.80	15	22.82	22.85	6	2,909	0.21%
2018/03/22	3	23.25	3	23.25	23.15	0	2,900	0.00%
2018/03/19	3	23.30	3	23.35	23.35	0	3,107	0.00%
2018/03/14	0	0.00	3	23.60	23.55	-3	3,189	-0.09%
2018/03/13	10	23.85	0	0.00	23.60	10	3,206	0.31%
2018/03/08	3	23.20	3	23.30	23.25	0	3,391	0.00%
2018/03/07	0	0.00	10	23.25	23.20	-10	3,493	-0.29%
2018/03/05	10	23.28	0	0.00	23.25	10	4,854	0.21%
2018/02/27	3	23.25	0.1	23.35	23.35	2.9	5,029	0.06%
2018/02/26	0	0.00	4	23.25	23.35	-4	5,011	-0.08%
2018/02/23	3	22.75	3	22.80	22.80	0	4,984	0.00%
2018/02/09	0	0.00	40	21.84	22.30	-40	5,082	-0.79%
2018/02/07	10	22.60	0	0.00	22.45	10	5,162	0.19%
2018/02/06	20	22.50	3	22.30	22.30	17	5,193	0.33%
2018/01/31	3	23.37	2	23.55	23.75	1	5,145	0.02%
2018/01/30	26	23.70	0	0.00	23.50	26	5,152	0.50%
2018/01/24	2	23.75	42	23.75	23.85	-40	5,115	-0.78%
2018/01/23	1	24.00	0	0.00	23.90	1	5,106	0.02%
2018/01/17	10	24.00	0	0.00	24.00	10	4,962	0.20%
2018/01/15	0	0.00	1	23.45	23.35	-1	4,935	-0.02%
2018/01/12	3	23.35	12	23.26	23.30	-9	5,005	-0.18%
2018/01/09	0	0.00	3	23.67	23.60	-3	4,994	-0.06%
2018/01/08	0	0.00	1	23.70	23.65	-1	4,977	-0.02%
2018/01/04	2	23.70	0	0.00	23.40	2	4,916	0.04%
2018/01/03	0	0.00	2	24.10	23.65	-2	4,899	-0.04%
2018/01/02	2	24.15	0	0.00	23.95	2	4,859	0.04%