裕隆 (2201)-國票-和平券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
70.4
漲跌
▼0.1
漲幅
-0.14%
成交量
3,690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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/06/03	1	70.60	0	0.00	70.40	1	5,936	0.02%
2024/05/30	1	70.30	0	0.00	70.10	1	5,896	0.02%
2024/05/29	3	71.97	1	73.00	71.50	2	5,871	0.03%
2024/05/28	1	71.90	0	0.00	71.40	1	5,829	0.02%
2024/05/23	0	0.00	1	70.60	70.50	-1	5,814	-0.02%
2024/05/22	3	70.50	0	0.00	70.90	3	5,831	0.05%
2024/05/20	0	0.00	2.2	71.27	71.30	-2.2	5,829	-0.04%
2024/05/17	1	71.80	1	71.30	71.00	0	5,858	0.00%
2024/05/16	1	71.00	1	72.20	71.80	0	5,938	0.00%
2024/05/15	0	0.00	0.3	72.30	71.40	-0.3	5,893	-0.01%
2024/05/14	0	0.00	56	72.83	71.60	-56	5,851	-0.96%
2024/05/10	17	73.41	17	72.62	73.10	0	5,750	0.00%
2024/05/09	40	75.00	0.1	75.00	75.00	39.9	5,542	0.72%
2024/05/08	1	75.40	4	75.45	76.30	-3	5,340	-0.06%
2024/05/07	16	72.93	0	0.00	73.80	16	5,104	0.31%
2024/05/06	3.3	74.06	2	74.45	73.60	1.3	4,986	0.03%
2024/05/03	3	72.06	6	73.13	73.70	-3	4,803	-0.06%
2024/05/02	2	69.00	8	70.80	70.50	-6	4,522	-0.13%
2024/04/30	3	68.70	0	0.00	68.70	3	4,460	0.07%
2024/04/29	0	0.00	1	69.80	69.30	-1	4,426	-0.02%
2024/04/25	8	67.30	0.1	67.60	67.40	7.9	4,353	0.18%
2024/04/24	2	68.00	1	68.10	68.00	1	4,375	0.02%
2024/04/23	1.1	68.75	0	0.00	67.50	1.1	4,493	0.02%
2024/04/22	0.1	68.00	0	0.00	67.80	0.1	4,508	0.00%
2024/04/12	2	69.40	3	69.40	69.00	-1	4,315	-0.02%
2024/04/10	0	0.00	3	69.40	69.90	-3	4,333	-0.07%
2024/04/09	1	70.00	1	69.90	69.10	0	4,375	0.00%
2024/04/08	0	0.00	1.1	68.45	70.00	-1.1	4,361	-0.03%
2024/04/03	1	66.50	0	0.00	66.70	1	4,271	0.02%
2024/03/29	0	0.00	0.1	68.16	68.10	-0.1	4,301	0.00%
2024/03/27	0	0.00	41	67.25	67.30	-41	4,480	-0.92%
2024/03/26	2	67.85	0	0.00	67.10	2	4,634	0.04%
2024/03/25	0	0.00	5	68.30	68.10	-5	4,637	-0.11%
2024/03/22	0	0.00	0	68.00	68.30	0	4,690	0.00%
2024/03/21	0	0.00	0	68.30	67.80	0	4,792	0.00%
2024/03/19	0	68.80	0	0.00	68.30	0	4,983	0.00%
2024/03/13	11	71.38	0	0.00	69.70	11	5,145	0.21%
2024/03/12	2	72.40	3	70.83	71.90	-1	5,096	-0.02%
2024/03/11	56	67.46	8	67.74	67.60	48	4,959	0.97%
2024/03/08	6	67.25	0	0.00	67.10	6	4,948	0.12%
2024/03/07	0	0.00	5	69.10	68.90	-5	4,864	-0.10%
2024/03/06	0	0.00	5	69.90	70.10	-5	4,820	-0.10%
2024/03/05	0	0.00	5	70.80	70.40	-5	4,945	-0.10%
2024/03/04	5	70.40	0	0.00	70.80	5	4,943	0.10%
2024/03/01	1	70.80	1	71.60	70.70	0	4,936	0.00%
2024/02/29	7	68.91	5	69.80	70.70	2	4,946	0.04%
2024/02/27	5	69.80	0	0.00	69.40	5	4,902	0.10%
2024/02/26	0	0.00	2	70.60	70.60	-2	4,906	-0.04%
2024/02/23	2	72.00	0	0.00	71.20	2	4,978	0.04%
2024/02/21	1	71.20	0	0.00	70.80	1	5,195	0.02%
2024/02/20	1	71.30	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	3	71.90	72.20	-3	5,303	-0.06%
2024/02/15	0	0.00	2	68.90	68.70	-2	5,342	-0.04%
2024/02/05	0	0.00	1	68.80	69.30	-1	5,354	-0.02%
2024/01/31	0	0.00	5	68.90	69.50	-5	5,501	-0.09%
2024/01/30	0.1	69.80	1	70.20	69.60	-0.9	5,522	-0.02%
2024/01/29	0	0.00	2	70.50	69.80	-2	5,541	-0.04%
2024/01/26	0	0.00	1	69.90	69.80	-1	5,599	-0.02%
2024/01/25	2	69.90	2	71.20	69.70	0	5,675	0.00%
2024/01/24	0	0.00	5	70.98	70.80	-5	5,723	-0.09%
2024/01/23	0	0.00	1	69.50	69.60	-1	5,865	-0.02%
2024/01/22	2	68.85	2	69.50	68.60	0	5,904	0.00%
2024/01/19	1	68.60	2	68.30	69.10	-1	6,009	-0.02%
2024/01/17	1	69.10	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	69.80	0	0.00	69.80	1	6,113	0.02%
2024/01/12	1	70.60	0	0.00	70.70	1	6,435	0.02%
2024/01/10	1	70.30	0	0.00	70.20	1	6,941	0.01%
2024/01/09	3	71.73	0	0.00	70.90	3	7,154	0.04%
2024/01/08	0	0.00	2	72.70	72.30	-2	7,691	-0.03%
2024/01/05	1.5	72.43	0	0.00	72.40	1.5	8,913	0.02%
2024/01/03	2	73.65	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	1	74.40	74.80	-1	9,265	-0.01%
2023/12/29	2	74.80	0	0.00	74.80	2	9,295	0.02%
2023/12/28	1	73.60	2	74.00	74.60	-1	9,415	-0.01%
2023/12/26	0.5	72.80	0	73.10	72.70	0.5	9,545	0.01%
2023/12/22	3	73.00	3	72.21	72.20	0	9,944	0.00%
2023/12/21	4	73.03	0	0.00	72.70	4	9,849	0.04%
2023/12/20	1	74.20	0	0.00	74.10	1	9,898	0.01%
2023/12/18	4	75.38	0	0.00	74.40	4	9,995	0.04%
2023/12/15	3	75.53	0	75.70	75.50	3	10,188	0.03%
2023/12/14	0	0.00	0	77.00	77.30	0	10,213	0.00%
2023/12/13	7	76.49	7	76.24	76.00	0	10,171	0.00%
2023/12/06	0	0.00	1	77.50	77.80	-1	10,240	-0.01%
2023/11/30	3.1	77.09	0	0.00	76.90	3.1	10,662	0.03%
2023/11/27	4	77.30	0	0.00	77.10	4	11,759	0.03%
2023/11/24	1	78.40	0	0.00	78.50	1	12,164	0.01%
2023/11/22	2	77.85	0	0.00	77.70	2	12,453	0.02%
2023/11/21	4	79.03	7	79.04	79.00	-3	12,370	-0.02%
2023/11/20	3	78.07	4	78.15	78.00	-1	12,279	-0.01%
2023/11/17	1	79.90	72	80.20	80.20	-71	12,116	-0.59%
2023/11/16	7	79.19	3	78.97	79.10	4	12,025	0.03%
2023/11/15	6.4	79.40	5	79.28	78.50	1.4	11,968	0.01%
2023/11/13	0	0.00	5	77.30	77.60	-5	11,869	-0.04%
2023/11/09	1	78.00	0	0.00	79.20	1	11,857	0.01%
2023/11/08	2	78.90	0	0.00	78.60	2	12,001	0.02%
2023/11/07	1	78.80	0	0.00	79.10	1	12,008	0.01%
2023/11/06	2	78.70	1	78.90	78.80	1	12,036	0.01%
2023/11/03	3	78.27	4	78.63	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	1	77.50	77.40	-1	12,086	-0.01%
2023/11/01	1	74.50	1	74.80	75.00	0	12,009	0.00%
2023/10/31	7	76.57	4	76.95	74.10	3	11,946	0.02%
2023/10/30	2	76.85	6.1	76.81	76.90	-4.1	11,861	-0.03%
2023/10/27	0	0.00	8	78.30	77.30	-8	11,890	-0.07%
2023/10/26	73	78.30	2	78.30	78.20	71	11,957	0.59%
2023/10/25	3	80.57	71	80.53	80.10	-68	11,962	-0.57%
2023/10/24	3	78.50	4	78.48	79.00	-1	12,043	-0.01%
2023/10/23	77	77.87	1	78.80	77.80	76	12,066	0.63%
2023/10/20	1	79.10	14	79.40	79.10	-13	12,142	-0.11%
2023/10/19	7	80.50	4	80.25	81.40	3	12,052	0.02%
2023/10/18	16	82.28	6	82.68	80.10	10	12,069	0.08%
2023/10/17	5	81.98	1	82.50	81.10	4	11,808	0.03%
2023/10/16	16.1	84.72	18	84.54	83.00	-2	11,705	-0.02%
2023/10/13	186	86.75	233	86.94	85.10	-47	11,340	-0.41%	大買/大賣/
2023/10/12	2	83.02	5	82.58	84.00	-3	10,331	-0.03%
2023/10/11	3	78.74	3	78.83	78.80	0	10,484	0.00%
2023/10/06	1	78.80	1	79.10	78.90	0	10,709	0.00%
2023/10/05	1	78.40	0	79.20	78.40	1	10,747	0.01%
2023/10/04	60	78.42	6	78.57	78.40	54	10,777	0.50%
2023/10/03	3	81.07	2	82.40	80.50	1	10,670	0.01%
2023/10/02	4	81.93	0	0.00	82.00	4	10,679	0.04%
2023/09/28	4	84.28	0	86.00	83.00	4	10,776	0.04%
2023/09/27	6	84.17	51	85.79	86.00	-45	10,746	-0.42%
2023/09/26	5	84.16	0	0.00	83.70	5	10,621	0.05%
2023/09/25	4	83.90	9	85.20	84.30	-5	10,678	-0.05%
2023/09/22	2	81.40	1	81.30	82.50	1	10,638	0.01%
2023/09/21	4	81.43	1	83.10	80.60	3	10,613	0.03%
2023/09/20	3.1	83.07	1	82.20	82.20	2.1	10,624	0.02%
2023/09/19	0	0.00	2	84.65	84.60	-2	10,450	-0.02%
2023/09/15	4	83.25	2	83.35	82.90	2	10,380	0.02%
2023/09/14	46	83.70	0	0.00	83.80	46	10,412	0.44%
2023/09/13	0	0.00	1	83.60	83.90	-1	10,425	-0.01%
2023/09/12	2	81.40	0	81.60	81.30	2	10,631	0.02%
2023/09/11	1.1	82.05	0.4	82.50	81.20	0.7	10,647	0.01%
2023/09/08	1	83.20	0	0.00	82.60	1	10,628	0.01%
2023/09/07	1.4	83.64	1.1	83.97	84.50	0.3	10,632	0.00%
2023/09/06	5	83.46	51	83.14	83.20	-46	10,618	-0.43%
2023/09/05	2	84.69	1	85.00	85.20	1	10,593	0.01%
2023/09/04	0	88.00	14	87.14	85.70	-14	10,510	-0.13%
2023/09/01	14	86.37	3	85.47	85.30	11	9,982	0.11%
2023/08/31	3	84.40	3.2	83.86	83.40	-0.2	9,779	0.00%
2023/08/30	0	0.00	10	81.92	83.70	-10	9,882	-0.10%
2023/08/29	10	77.73	19.1	78.82	79.80	-9.1	9,712	-0.09%
2023/08/28	1	77.06	10	76.64	75.70	-9	10,084	-0.09%
2023/08/24	8	74.60	0	0.00	74.50	8	11,432	0.07%
2023/08/22	1.5	74.86	0	0.00	74.30	1.5	11,663	0.01%
2023/08/21	0.3	75.40	1	75.50	75.40	-0.8	11,977	-0.01%
2023/08/18	1	74.40	1	75.70	74.70	0	12,263	0.00%
2023/08/17	1	74.90	0.1	75.25	75.60	0.9	12,610	0.01%
2023/08/16	3.7	73.23	0	73.70	73.20	3.7	12,960	0.03%
2023/08/15	1.2	74.47	4	75.30	74.30	-2.8	13,037	-0.02%
2023/08/14	5.6	74.46	0.1	75.47	73.40	5.5	13,253	0.04%
2023/08/10	6	78.08	0	0.00	77.90	6	13,636	0.04%
2023/08/09	3.7	80.08	1	82.00	79.20	2.7	13,659	0.02%
2023/08/02	5	79.90	3	80.77	80.10	2	13,997	0.01%
2023/08/01	1	81.23	0	0.00	81.00	1	13,969	0.01%
2023/07/31	3	83.26	7	83.39	82.00	-4	13,957	-0.03%
2023/07/28	1	81.30	0	0.00	81.60	1	13,918	0.01%
2023/07/27	0	80.50	1	79.41	81.00	-1	13,982	-0.01%
2023/07/26	3.2	77.95	1	78.60	77.70	2.2	13,895	0.02%
2023/07/25	2	78.16	1.3	79.47	79.80	0.7	13,936	0.00%
2023/07/24	6.2	76.96	0	0.00	76.20	6.2	13,873	0.04%
2023/07/21	0.2	77.79	0	0.00	77.40	0.2	13,893	0.00%
2023/07/20	0	0.00	0.5	78.40	78.20	-0.5	14,010	0.00%
2023/07/19	0.1	79.30	172	80.25	79.00	-172	13,983	-1.23%	大賣/鉅額交易
2023/07/18	19.5	83.43	16	80.61	80.20	3.5	14,165	0.02%
2023/07/17	32	84.68	4	84.75	84.40	28	14,604	0.19%
2023/07/14	16	85.74	16	86.81	85.50	0	15,027	0.00%
2023/07/13	106	84.03	17	82.78	84.00	89	15,484	0.57%	大買/
2023/07/12	1	80.00	5	80.30	80.20	-4	15,701	-0.03%
2023/07/11	7	80.37	5	80.00	80.00	2	16,083	0.01%
2023/07/10	8	82.01	10	81.34	81.30	-2	16,401	-0.01%
2023/07/07	9	82.30	1	82.50	82.30	8	16,394	0.05%
2023/07/06	64	83.74	5	84.10	83.50	59	16,360	0.36%
2023/07/05	4.5	82.22	7	82.11	81.80	-2.5	16,184	-0.02%
2023/07/03	6.2	81.91	1	82.20	81.80	5.2	16,017	0.03%
2023/06/30	0	0.00	7.2	83.37	82.60	-7.2	15,975	-0.04%
2023/06/28	21	81.18	50	81.08	80.80	-29	15,888	-0.18%
2023/06/27	6.6	80.93	85	80.18	79.40	-78.5	15,857	-0.49%
2023/06/26	6	81.00	5	82.10	82.00	1	15,917	0.01%
2023/06/21	2.5	82.81	0.1	83.20	82.00	2.4	16,007	0.01%
2023/06/20	4	83.05	0.3	83.89	83.10	3.7	16,009	0.02%
2023/06/19	0.1	83.66	0	0.00	83.40	0.1	16,067	0.00%
2023/06/16	13.8	84.95	10	84.40	83.70	3.8	16,268	0.02%
2023/06/15	0.1	87.50	1	88.00	87.70	-1	16,050	-0.01%
2023/06/13	8	88.06	0	0.00	87.10	8	16,261	0.05%
2023/06/09	0	0.00	1	87.10	87.80	-1	16,587	-0.01%
2023/06/08	19	88.09	0	0.00	87.10	19	16,894	0.11%
2023/06/07	0	0.00	6	89.73	89.70	-6	17,277	-0.03%
2023/06/06	2	88.60	31	88.81	88.50	-29	17,427	-0.17%
2023/06/05	20	93.14	3.9	91.37	90.60	16.1	17,463	0.09%
2023/06/02	17	90.36	49.3	91.24	90.60	-32.3	17,273	-0.19%
2023/06/01	62	90.85	58	92.18	89.60	4	17,110	0.02%
2023/05/31	7	85.94	8.2	86.13	87.60	-1.2	16,730	-0.01%
2023/05/30	27	86.97	28.4	86.56	86.60	-1.4	16,779	-0.01%
2023/05/26	10	82.20	0	0.00	82.20	10	16,720	0.06%
2023/05/25	20	83.98	0	0.00	83.40	20	16,790	0.12%
2023/05/24	8	85.00	12	84.05	85.30	-4	16,784	-0.02%
2023/05/23	20	83.33	3	84.27	83.70	17	16,779	0.10%
2023/05/22	41	82.78	3.1	83.58	84.20	38	16,625	0.23%
2023/05/19	10	81.20	0	0.00	80.40	10	16,605	0.06%
2023/05/18	0	0.00	2.2	81.22	81.80	-2.2	17,232	-0.01%
2023/05/17	6	80.28	17.1	81.68	81.10	-11.1	17,202	-0.06%
2023/05/16	60	78.96	0	0.00	79.60	60	16,929	0.35%
2023/05/15	0.1	77.00	3	77.50	76.70	-2.9	16,975	-0.02%
2023/05/12	1	77.10	86	77.12	78.30	-85	17,522	-0.49%
2023/05/11	1	77.10	86	77.12	75.90	-85	17,605	-0.48%
2023/05/10	7	78.94	0	0.00	79.10	7	17,858	0.04%
2023/05/09	5	77.92	56	77.32	77.10	-51	18,040	-0.28%
2023/05/08	0	0.00	10.8	78.00	78.10	-10.8	18,373	-0.06%
2023/05/05	1.1	77.51	0	0.00	77.40	1.1	19,117	0.01%
2023/05/04	0.1	77.00	0	0.00	77.80	0.1	20,127	0.00%
2023/05/03	0.5	78.92	2	79.00	77.60	-1.5	20,629	-0.01%
2023/04/28	2	80.90	1	82.10	80.60	1	22,329	0.00%
2023/04/27	15	80.21	1	80.00	80.50	14	22,911	0.06%
2023/04/25	9	78.43	0	0.00	78.50	9	23,224	0.04%
2023/04/24	8	80.90	0	0.00	80.90	8	23,268	0.03%
2023/04/21	27	80.60	12	81.13	80.30	15	23,333	0.06%
2023/04/20	18.2	80.42	31	80.63	82.00	-12.8	23,300	-0.05%
2023/04/19	75	84.52	15	84.91	83.20	60	23,430	0.26%
2023/04/18	1	84.50	53.1	83.27	85.70	-52.1	23,376	-0.22%
2023/04/17	0	0.00	23	81.56	81.80	-23	22,746	-0.10%
2023/04/14	38	77.84	24	79.41	79.10	14	22,664	0.06%
2023/04/13	7	78.04	8.7	77.62	77.60	-1.7	22,469	-0.01%
2023/04/12	32	75.70	1	75.60	75.60	31	22,228	0.14%
2023/04/11	0	0.00	1	75.70	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	0	74.90	74.80	0	22,442	0.00%
2023/04/07	0	0.00	0.1	74.30	74.30	-0.1	22,682	0.00%
2023/04/06	1	73.60	0	0.00	73.70	1	22,946	0.00%
2023/03/31	5	75.90	0	0.00	75.20	5	23,097	0.02%
2023/03/30	0	0.00	5	77.10	76.50	-5	23,290	-0.02%
2023/03/28	5	74.30	2.1	74.80	74.50	2.9	24,135	0.01%
2023/03/27	1.2	75.68	1	76.20	75.50	0.2	24,251	0.00%
2023/03/24	21	78.68	3.2	77.92	78.80	17.8	24,380	0.07%
2023/03/23	0	0.00	0.1	77.00	77.50	-0.1	24,792	0.00%
2023/03/22	11	77.11	9	78.06	76.40	2	25,520	0.01%
2023/03/21	5.1	78.01	11.5	78.09	77.30	-6.5	25,958	-0.02%
2023/03/20	0	0.00	2	75.70	75.80	-2	26,583	-0.01%
2023/03/17	0	0.00	0.4	75.22	75.70	-0.4	26,757	0.00%
2023/03/16	11	74.53	17	75.58	73.90	-6	27,143	-0.02%
2023/03/15	11	76.70	13.1	77.13	75.90	-2.1	27,463	-0.01%
2023/03/14	5	74.50	2	75.00	75.50	3	27,639	0.01%
2023/03/13	23	72.62	11.8	74.73	76.00	11.2	27,805	0.04%
2023/03/10	8.1	73.34	1.2	72.27	72.40	6.9	28,035	0.02%
2023/03/09	7.2	76.12	3.1	76.38	76.00	4.1	28,440	0.01%
2023/03/08	12.3	77.52	0	0.00	77.60	12.3	29,589	0.04%
2023/03/07	0	0.00	6	79.08	79.20	-6	31,679	-0.02%
2023/03/06	5	79.02	0.3	79.00	79.00	4.7	32,545	0.01%
2023/03/03	9.5	78.06	4	77.90	78.10	5.5	33,580	0.02%
2023/03/02	11.7	80.75	6	81.77	78.80	5.7	33,809	0.02%
2023/03/01	8.5	81.87	22.4	82.45	81.60	-13.9	34,331	-0.04%
2023/02/24	17.8	81.85	19.1	82.06	81.30	-1.3	34,926	0.00%
2023/02/23	3	79.40	3	78.90	80.00	0	35,006	0.00%
2023/02/22	8.3	78.53	0	0.00	78.10	8.3	35,078	0.02%
2023/02/21	16	81.14	3	81.80	80.90	13	35,210	0.04%
2023/02/20	9	80.10	1	80.60	80.60	8	35,453	0.02%
2023/02/17	16.1	80.51	4	80.30	80.00	12.1	36,109	0.03%
2023/02/16	38	82.02	18.3	81.61	81.50	19.7	36,232	0.05%
2023/02/15	6.1	78.55	1	78.60	77.90	5.1	35,580	0.01%
2023/02/14	1.6	77.27	1	77.20	77.20	0.6	35,384	0.00%
2023/02/13	2.1	77.52	0.5	77.70	77.50	1.6	35,365	0.00%
2023/02/10	4.1	79.14	29.1	79.36	79.00	-25	35,162	-0.07%
2023/02/09	11	77.20	9	77.56	76.90	2	34,580	0.01%
2023/02/08	17.3	76.87	6	77.27	77.80	11.3	34,426	0.03%
2023/02/07	14	77.26	10	77.51	77.80	4	34,045	0.01%
2023/02/06	19	77.59	6	78.80	77.50	13	33,809	0.04%
2023/02/03	11.1	78.79	8.2	80.01	78.10	2.9	33,486	0.01%
2023/02/02	29	81.73	2	79.90	79.50	27	32,779	0.08%
2023/02/01	4	83.63	13.1	83.47	84.50	-9.1	31,891	-0.03%
2023/01/31	7	80.41	14	79.86	82.90	-7	31,435	-0.02%
2023/01/30	0	0.00	1.6	78.10	78.10	-1.6	30,031	-0.01%
2023/01/17	4	70.57	10.6	70.07	71.00	-6.6	29,893	-0.02%
2023/01/16	2	67.80	3.2	67.49	69.20	-1.2	29,626	0.00%
2023/01/12	5	66.00	0	0.00	66.20	5	29,684	0.02%
2023/01/11	8	67.18	2	66.50	66.50	6	29,471	0.02%
2023/01/10	1	67.10	1	68.50	67.20	0	29,388	0.00%
2023/01/09	6	68.25	8.9	68.23	68.20	-2.9	29,198	-0.01%
2023/01/06	2	66.65	13	66.32	66.20	-11	28,481	-0.04%
2023/01/05	6	65.65	2	65.30	65.70	4	27,989	0.01%
2023/01/04	1	65.20	18	64.69	65.70	-17	27,698	-0.06%
2023/01/03	4	63.50	4	62.83	63.20	0	27,350	0.00%
2022/12/30	2	61.80	2	62.10	62.00	0	27,175	0.00%
2022/12/29	10	60.00	0	0.00	61.40	10	27,061	0.04%
2022/12/28	0	0.00	13	61.85	61.60	-13	26,892	-0.05%
2022/12/27	0	0.00	1	61.90	61.90	-1	26,747	0.00%
2022/12/26	11	59.30	30	60.13	61.10	-19	26,468	-0.07%
2022/12/23	16	59.00	10	59.50	59.10	6	26,197	0.02%
2022/12/22	20	59.80	22	60.94	59.70	-2	25,954	-0.01%
2022/12/21	14	60.82	10	62.00	60.00	4	25,720	0.02%
2022/12/20	6	63.18	5	62.88	61.40	1	25,370	0.00%
2022/12/19	2	63.90	2	64.60	64.20	0	24,857	0.00%
2022/12/16	8	64.34	10	65.07	64.10	-2	24,654	-0.01%
2022/12/15	8	67.33	19	67.95	66.50	-11	24,382	-0.05%
2022/12/14	16	67.56	25.6	67.65	66.80	-9.6	23,822	-0.04%
2022/12/13	15	64.87	9.8	65.21	65.00	5.2	23,062	0.02%
2022/12/12	136	66.86	22	65.20	66.60	114	22,467	0.51%	大買/鉅額交易
2022/12/09	19	62.32	1	62.60	62.30	18	21,593	0.08%
2022/12/08	15	62.55	12	63.12	63.00	3	21,338	0.01%
2022/12/07	23	64.27	8	63.73	63.40	15	20,901	0.07%
2022/12/06	10	65.16	44	65.37	64.90	-34	20,373	-0.17%
2022/12/05	5	67.28	4	66.80	66.90	1	19,893	0.01%
2022/12/02	22	67.59	0	0.00	66.70	22	19,576	0.11%
2022/12/01	4	68.15	41	66.75	67.90	-37	18,949	-0.20%
2022/11/30	67	64.95	47	64.16	65.20	20	18,126	0.11%
2022/11/29	32	65.38	41	65.35	63.70	-9	16,812	-0.05%
2022/11/28	11	61.82	51	62.24	64.80	-40	14,714	-0.27%
2022/11/25	36	60.34	37	59.60	60.60	-1	14,089	-0.01%
2022/11/24	40	57.27	11	57.41	57.70	29	12,958	0.22%
2022/11/23	138	57.04	134	56.71	57.10	4	12,521	0.03%	大買/大賣/
2022/11/22	23	54.37	20	54.68	54.90	3	11,541	0.03%
2022/11/21	14	52.89	15.1	53.68	54.10	-1.1	10,587	-0.01%
2022/11/18	11	49.67	8	49.26	49.20	3	9,933	0.03%
2022/11/17	5	50.76	10	51.16	50.20	-5	9,704	-0.05%
2022/11/16	14	49.80	15	50.63	50.90	-1	9,257	-0.01%
2022/11/15	15	49.11	54.1	50.19	51.10	-39.1	8,791	-0.44%
2022/11/14	2	47.40	10	49.50	49.50	-8	7,961	-0.10%
2022/11/11	0	0.00	0	45.15	45.00	0	7,484	0.00%
2022/11/10	2	44.58	0	45.39	44.40	2	7,462	0.03%
2022/11/09	10	46.25	2	45.68	44.80	8	7,416	0.11%
2022/11/08	2	45.40	0	0.00	45.35	2	7,303	0.03%
2022/11/07	0	0.00	5	45.61	45.75	-5	7,330	-0.07%
2022/11/04	4	43.94	0	44.80	45.05	4	7,310	0.05%
2022/11/03	1.1	44.59	1	44.35	44.45	0.1	7,270	0.00%
2022/11/01	0	45.40	0	0.00	45.60	0	7,586	0.00%
2022/10/31	3	45.95	3	46.43	45.60	0	7,566	0.00%
2022/10/28	10	45.83	0	0.00	45.75	10	7,556	0.13%
2022/10/27	1	46.55	3	45.70	46.55	-2	7,447	-0.03%
2022/10/26	8	44.65	2.3	44.98	44.40	5.7	7,331	0.08%
2022/10/25	12	44.57	1	44.50	44.30	11	7,207	0.15%
2022/10/24	262	45.85	250.1	45.61	46.00	11.9	6,936	0.17%	大買/大賣/
2022/10/21	8	42.89	8	44.55	45.05	0	6,516	0.00%
2022/10/20	70	41.31	70	41.14	41.35	0	5,996	0.00%
2022/10/19	1	43.40	1	43.45	43.00	0	5,965	0.00%
2022/10/17	9	43.31	4	43.31	43.45	5	6,156	0.08%
2022/10/14	0	0.00	1	42.19	42.80	-1	6,177	-0.02%
2022/10/13	0	41.65	0	42.00	41.05	0	6,136	0.00%
2022/10/12	0	0.00	0	41.20	41.05	0	6,071	0.00%
2022/10/11	1	41.75	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	0.1	42.34	42.90	-0.1	6,221	0.00%
2022/10/06	0	0.00	0	41.60	41.25	0	6,295	0.00%
2022/10/05	0	0.00	0	42.20	41.20	0	6,646	0.00%
2022/09/30	0	40.69	0	0.00	41.05	0	7,162	0.00%
2022/09/28	0	41.45	0	0.00	41.20	0	7,355	0.00%
2022/09/27	0	0.00	1	42.70	42.65	-1	7,378	-0.01%
2022/09/22	0	0.00	0	43.10	43.45	0	7,823	0.00%
2022/09/21	0	42.70	0	0.00	42.60	0	8,031	0.00%
2022/09/08	0	0.00	0	42.30	42.35	0	10,844	0.00%
2022/09/06	0.1	42.15	0	0.00	42.05	0.1	11,057	0.00%
2022/09/05	1	43.50	0	0.00	43.40	1	11,033	0.01%
2022/09/02	0.1	42.68	1	43.70	43.85	-0.9	11,015	-0.01%
2022/09/01	1	42.90	5	42.90	43.20	-4	10,804	-0.04%
2022/08/31	0	0.00	1	41.20	41.25	-1	10,484	-0.01%
2022/08/30	2	40.75	1	40.60	40.60	1	10,489	0.01%
2022/08/29	0	40.20	0	0.00	40.15	0	10,523	0.00%
2022/08/26	0	0.00	0	40.30	41.00	0	10,537	0.00%
2022/08/25	5	40.00	1	40.30	39.85	4	10,558	0.04%
2022/08/19	1	41.40	0	0.00	41.30	1	10,809	0.01%
2022/08/12	2	41.70	0.1	42.47	42.40	1.9	10,881	0.02%
2022/08/11	0	0.00	0	42.30	41.80	0	10,866	0.00%
2022/08/10	3	41.70	0	0.00	41.95	3	10,869	0.03%
2022/08/09	0	0.00	15.1	42.29	42.20	-15.1	10,889	-0.14%
2022/08/08	15	41.02	5	39.98	41.45	10	10,907	0.09%
2022/08/05	0	0.00	0.1	44.10	43.80	-0.1	10,664	0.00%
2022/08/04	0	43.48	0	0.00	43.25	0	10,610	0.00%
2022/08/03	1	44.79	1	44.20	44.05	0	10,503	0.00%
2022/08/01	1	45.55	0	0.00	45.55	1	10,361	0.01%
2022/07/29	1	45.50	40.1	45.63	45.75	-39.1	10,334	-0.38%
2022/07/28	0	45.75	0	0.00	45.45	0	10,296	0.00%
2022/07/26	0	0.00	1.2	46.02	45.55	-1.2	10,166	-0.01%
2022/07/25	1	45.19	0	0.00	45.80	1	10,061	0.01%
2022/07/22	4	46.16	0	0.00	45.95	4	9,867	0.04%
2022/07/21	2.1	46.51	0	46.80	46.95	2.1	9,614	0.02%
2022/07/20	10	47.60	2	47.78	47.50	8	9,444	0.08%
2022/07/19	15	47.88	1	48.20	48.05	14	9,371	0.15%
2022/07/18	0	0.00	1	47.81	48.50	-1	9,321	-0.01%
2022/07/15	18.1	47.87	0	0.00	48.00	18.1	9,207	0.20%
2022/07/14	0	0.00	1	48.70	49.00	-1	9,075	-0.01%
2022/07/13	2	48.30	16	48.21	49.00	-14	8,896	-0.16%
2022/07/12	1	46.56	5.1	46.70	46.90	-4	8,479	-0.05%
2022/07/11	5	46.10	37.1	46.22	46.10	-32.1	8,246	-0.39%
2022/07/08	2	45.10	9.1	44.55	44.70	-7.1	8,045	-0.09%
2022/07/07	3	43.22	4.1	43.31	43.70	-1.1	7,907	-0.01%
2022/07/06	14.1	43.20	3	43.17	42.50	11.1	7,786	0.14%
2022/07/05	0	0.00	1	44.90	44.50	-1	7,651	-0.01%
2022/07/04	1	44.90	13	44.99	44.40	-12	7,573	-0.16%
2022/07/01	7	45.03	51	45.70	44.40	-44	7,468	-0.59%
2022/06/30	7	47.19	1	47.40	47.20	6	7,202	0.08%
2022/06/29	4	47.54	2	47.58	47.50	2	6,978	0.03%
2022/06/28	28	49.35	1	48.65	48.35	27	6,707	0.40%
2022/06/27	14	49.03	9	49.71	50.20	5	6,443	0.08%
2022/06/24	26	49.85	1	49.70	50.00	25	6,089	0.41%
2022/06/23	31	50.65	8.1	50.96	50.50	23	5,800	0.40%
2022/06/22	8.2	49.17	7	49.37	49.10	1.2	4,986	0.02%
2022/06/21	43	48.64	19	49.02	49.75	24	4,553	0.53%
2022/06/20	0.1	45.05	2	45.40	45.30	-1.9	3,987	-0.05%
2022/06/17	1	46.60	0	0.00	46.10	1	3,770	0.03%
2022/06/16	0	0.00	1	46.50	45.80	-1	3,557	-0.03%
2022/06/13	0	0.00	1	44.90	45.40	-1	3,201	-0.03%
2022/06/09	1	44.95	2	44.75	45.20	-1	3,089	-0.03%
2022/06/08	2	44.35	0	0.00	44.35	2	3,099	0.06%
2022/06/06	0	0.00	6	44.64	44.70	-6	3,007	-0.20%
2022/06/02	1	45.55	1	45.10	45.15	0	3,005	0.00%
2022/06/01	4	45.45	6	46.00	45.80	-2	2,937	-0.07%
2022/05/31	1	43.90	0	0.00	44.45	1	2,668	0.04%
2022/05/26	0.1	43.10	1	43.20	43.15	-0.9	2,442	-0.04%
2022/05/25	2	42.55	0	0.00	43.15	2	2,352	0.09%
2022/05/24	0	0.00	2	41.95	42.15	-2	2,309	-0.09%
2022/05/23	2	42.00	0	0.00	42.10	2	2,264	0.09%
2022/05/20	2	41.90	1	42.25	41.95	1	2,280	0.04%
2022/05/19	1	41.90	1.9	41.63	42.20	-0.9	2,270	-0.04%
2022/05/18	2	41.95	1	42.00	42.05	1	2,204	0.05%
2022/05/13	3	40.30	2	40.15	40.10	1	1,945	0.05%
2022/05/11	1	38.30	0	0.00	38.65	1	1,865	0.05%
2022/05/10	3	38.47	0	0.00	38.65	3	1,859	0.16%
2022/04/27	0	0.00	11	39.35	39.60	-11	1,972	-0.56%
2022/04/25	0	0.00	1	40.30	40.10	-1	2,081	-0.05%
2022/04/01	0	0.00	3	40.40	40.35	-3	2,797	-0.11%
2022/03/18	0.1	39.80	0	0.00	39.80	0.1	3,030	0.00%
2022/03/16	0.4	38.80	0	0.00	39.00	0.4	3,028	0.01%
2022/03/14	1	39.15	11	39.15	39.10	-10	3,026	-0.33%
2022/03/11	2	39.30	0	39.45	39.05	2	3,025	0.07%
2022/03/08	1	39.30	0	0.00	38.90	1	2,973	0.03%
2022/02/22	2	41.80	0	0.00	41.75	2	3,515	0.06%
2022/02/21	0	0.00	2	42.93	42.75	-2	3,568	-0.06%
2022/02/18	0	0.00	3	42.25	42.40	-3	3,706	-0.08%
2022/02/17	2	42.35	1	42.30	42.25	1	3,963	0.03%
2022/02/16	2	41.70	2	41.85	41.70	0	3,962	0.00%
2022/02/15	5	41.70	0	0.00	41.55	5	4,040	0.12%
2022/02/11	5	41.90	0	0.00	41.80	5	4,152	0.12%
2022/01/24	0	0.00	1	40.90	41.35	-1	4,453	-0.02%
2022/01/14	0.1	43.40	0	0.00	43.55	0.1	4,736	0.00%
2022/01/13	5	43.30	1	43.55	43.45	4	4,898	0.08%
2022/01/12	0	0.00	2	42.68	42.60	-2	4,951	-0.04%
2022/01/07	2	43.60	0	0.00	43.60	2	5,730	0.03%
2022/01/06	0	0.00	1	43.60	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	10	43.60	43.55	-10	5,988	-0.17%
2022/01/04	8	43.04	5	43.30	43.25	3	6,131	0.05%
2022/01/03	0	0.00	1	42.30	42.85	-1	6,645	-0.02%
2021/12/30	6	41.89	0	0.00	41.90	6	6,725	0.09%
2021/12/29	5	41.90	0	0.00	42.05	5	6,916	0.07%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	1	41.65	1	42.05	42.30	0	7,180	0.00%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	0	0.00	1	41.55	41.80	-1	7,547	-0.01%
2021/12/20	0	0.00	1	42.35	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	1	42.05	41.85	-1	8,019	-0.01%
2021/12/16	1	41.20	2	41.25	41.25	-1	8,246	-0.01%
2021/12/13	1	41.60	0	0.00	41.55	1	9,818	0.01%
2021/12/09	1	41.70	0	0.00	41.70	1	10,150	0.01%
2021/12/08	0	0.00	1	42.10	41.70	-1	10,165	-0.01%
2021/12/03	2	41.48	0	0.00	41.45	2	10,151	0.02%
2021/11/26	1	41.60	4	42.10	41.60	-3	10,092	-0.03%
2021/11/23	2	43.60	1	43.85	43.15	1	9,994	0.01%
2021/11/19	2	43.80	0	0.00	43.30	2	9,740	0.02%
2021/11/18	3	43.40	1	43.15	43.10	2	9,587	0.02%
2021/11/17	0	0.00	2	43.13	43.40	-2	9,523	-0.02%
2021/11/16	6	43.00	11	42.58	43.35	-5	9,379	-0.05%
2021/11/15	1	41.85	10	42.03	41.90	-9	9,147	-0.10%
2021/11/12	0.2	41.72	8	41.75	41.85	-7.8	9,137	-0.09%
2021/11/11	6	41.07	0	0.00	40.80	6	9,095	0.07%
2021/11/10	5	41.65	0	0.00	41.55	5	9,033	0.06%
2021/11/09	1	42.00	10	42.10	42.10	-9	9,018	-0.10%
2021/11/05	0.1	41.85	1	41.65	41.85	-0.9	8,947	-0.01%
2021/11/04	0.1	41.65	2	42.00	41.50	-1.9	8,966	-0.02%
2021/11/02	1	41.75	1	41.80	41.50	0	8,965	0.00%
2021/11/01	10	41.45	1	41.50	41.35	9	8,871	0.10%
2021/10/29	6	41.48	0	0.00	41.10	6	8,813	0.07%
2021/10/28	5	42.25	1	42.25	41.90	4	8,730	0.05%
2021/10/27	5	42.30	0	0.00	42.25	5	8,705	0.06%
2021/10/26	1	42.80	0	0.00	42.40	1	8,666	0.01%
2021/10/25	0.1	42.70	4	42.66	42.70	-3.9	8,597	-0.05%
2021/10/22	3	42.32	0	0.00	42.20	3	8,522	0.04%
2021/10/21	3	42.52	17	42.71	43.10	-14	8,420	-0.17%
2021/10/20	11	41.84	2	41.85	41.40	9	8,208	0.11%
2021/10/19	14	42.33	11	42.69	41.90	3	8,091	0.04%
2021/10/18	3.1	44.34	1	43.80	42.15	2.1	7,879	0.03%
2021/10/14	2	43.70	1	43.15	42.95	1	7,346	0.01%
2021/10/12	0	0.00	2	42.85	42.70	-2	7,081	-0.03%
2021/10/08	4	44.16	5	44.36	44.20	-1	6,883	-0.01%
2021/10/07	1	42.45	0	0.00	43.05	1	6,326	0.02%
2021/10/06	5	41.54	8	42.25	42.15	-3	6,118	-0.05%
2021/10/05	0	0.00	2	39.75	40.30	-2	5,905	-0.03%
2021/10/01	2	41.20	8	41.46	40.25	-6	5,782	-0.10%
2021/09/30	1	42.40	1	42.20	42.70	0	5,642	0.00%
2021/09/29	4	41.89	3	41.98	42.00	1	5,550	0.02%
2021/09/28	1	42.70	2	42.60	42.80	-1	5,453	-0.02%
2021/09/27	6	43.88	1	45.00	43.10	5	5,411	0.09%
2021/09/24	3	43.65	6	44.00	44.00	-3	5,138	-0.06%
2021/09/23	1	43.00	5	43.70	43.80	-4	4,989	-0.08%
2021/09/22	7	43.77	6	43.93	43.70	1	4,756	0.02%
2021/09/17	39	43.70	37	44.20	43.95	2	4,291	0.05%
2021/09/16	3	41.32	0	0.00	41.15	3	3,610	0.08%
2021/09/15	11.2	39.54	0	0.00	40.30	11.2	3,399	0.33%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/26	2	37.80	0	0.00	37.45	2	3,367	0.06%
2021/08/23	1	36.65	0	0.00	36.65	1	3,411	0.03%
2021/08/16	2	37.85	0	0.00	37.80	2	3,481	0.06%
2021/08/11	0	0.00	1	39.05	39.15	-1	3,558	-0.03%
2021/08/10	1	39.55	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0	0.00	1	40.40	40.35	-1	3,746	-0.03%
2021/08/06	6	41.33	0	0.00	40.90	6	3,899	0.15%
2021/07/23	1	41.00	0	0.00	41.00	1	5,029	0.02%
2021/07/21	1	40.95	2	39.85	40.00	-1	5,135	-0.02%
2021/07/16	0	0.00	4	42.73	42.50	-4	5,419	-0.07%
2021/07/14	1	41.55	2	41.30	41.15	-1	5,798	-0.02%
2021/07/13	0	0.00	4	42.53	42.00	-4	5,921	-0.07%
2021/07/09	0	0.00	2	42.15	41.95	-2	6,373	-0.03%
2021/07/08	3	42.28	0	0.00	42.00	3	6,864	0.04%
2021/07/05	4.1	42.85	29	42.86	42.80	-24.9	8,124	-0.31%
2021/07/02	25	42.95	3	43.00	43.00	22	8,189	0.27%
2021/06/28	0	0.00	32	42.43	42.50	-32	8,484	-0.38%
2021/06/25	5	42.47	13	42.75	42.50	-8	8,515	-0.09%
2021/06/24	45.1	42.19	1.3	42.44	42.75	43.8	8,614	0.51%
2021/06/23	22	40.75	20	41.70	41.60	2	8,997	0.02%
2021/06/18	0	0.00	0.4	40.41	40.50	-0.4	10,830	0.00%
2021/06/17	0	0.00	0.4	40.15	40.20	-0.4	10,808	0.00%
2021/06/08	0.1	39.60	0	0.00	39.65	0.1	11,406	0.00%
2021/06/03	0	0.00	1	40.15	40.10	-1	11,617	-0.01%
2021/05/27	0	0.00	2	38.80	38.80	-2	11,868	-0.02%
2021/05/24	0	0.00	20	39.50	39.50	-20	12,265	-0.16%
2021/05/20	1	38.70	0	0.00	38.60	1	12,562	0.01%
2021/05/18	2	36.75	30	36.85	38.85	-28	12,797	-0.22%
2021/05/17	31	35.84	4	36.03	36.00	27	12,762	0.21%
2021/05/14	25	39.43	0	0.00	38.90	25	12,672	0.20%
2021/05/13	1	38.40	3	38.65	38.40	-2	12,556	-0.02%
2021/05/12	2	37.73	10	40.65	38.10	-8	12,478	-0.06%
2021/05/11	2	40.78	0	0.00	40.60	2	12,357	0.02%
2021/05/07	23	41.48	20	42.35	42.90	3	12,358	0.02%
2021/05/05	1	40.65	0	0.00	40.40	1	12,720	0.01%
2021/05/04	1	40.65	2	40.15	40.50	-1	12,698	-0.01%
2021/04/29	0	0.00	7	45.44	45.40	-7	12,565	-0.06%
2021/04/22	0	0.00	4	46.65	44.35	-4	12,901	-0.03%
2021/04/20	4	47.66	1	46.90	47.85	3	12,734	0.02%
2021/04/19	1	46.35	0	0.00	46.40	1	12,771	0.01%
2021/04/15	0	0.00	5	45.88	45.55	-5	12,884	-0.04%
2021/04/14	14	47.16	0	0.00	47.20	14	12,794	0.11%
2021/04/13	6	47.56	0.1	47.75	46.80	5.9	13,010	0.05%
2021/04/12	1	46.50	1	45.45	46.30	0	12,787	0.00%
2021/04/09	1	45.15	2.1	45.10	44.70	-1.1	13,190	-0.01%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	0	0.00	3	43.90	43.95	-3	13,403	-0.02%
2021/04/06	0	0.00	3	44.00	44.00	-3	13,536	-0.02%
2021/04/01	0	0.00	1.2	43.86	44.45	-1.2	14,220	-0.01%
2021/03/31	20	44.50	20.1	44.15	44.05	-0.1	14,437	0.00%
2021/03/30	3	43.75	1	43.25	43.35	2	14,258	0.01%
2021/03/29	6	43.38	18	43.21	43.45	-12	14,224	-0.08%
2021/03/26	7.1	44.10	6	43.85	43.25	1.1	14,084	0.01%
2021/03/25	30	45.97	24	45.82	45.10	6	13,578	0.04%
2021/03/24	51	44.86	51.2	45.69	46.65	-0.2	12,788	0.00%
2021/03/23	5	42.59	0	0.00	42.45	5	11,679	0.04%
2021/03/22	1	41.80	2	41.98	42.45	-1	11,591	-0.01%
2021/03/19	7	42.40	0	0.00	42.10	7	11,540	0.06%
2021/03/18	0	0.00	5	43.55	42.80	-5	11,438	-0.04%
2021/03/17	12	43.44	2.3	43.53	43.30	9.7	11,313	0.09%
2021/03/11	0	0.00	5	42.60	42.40	-5	10,998	-0.05%
2021/03/10	6	42.48	0	0.00	42.35	6	10,968	0.05%
2021/03/05	3	41.75	0	0.00	41.50	3	10,725	0.03%
2021/03/04	2	41.83	0	0.00	41.60	2	10,714	0.02%
2021/02/26	1	41.90	1	41.60	41.65	0	10,553	0.00%
2021/02/24	5	41.90	1	42.00	41.40	4	10,518	0.04%
2021/02/23	0	0.00	6	42.33	43.55	-6	10,325	-0.06%
2021/02/22	3	43.17	1	43.05	42.90	2	10,227	0.02%
2021/02/19	8	42.46	6	42.34	43.70	2	10,159	0.02%
2021/02/17	1	40.70	4.4	40.81	40.90	-3.4	10,053	-0.03%
2021/02/01	0	0.00	3	40.65	40.45	-3	9,892	-0.03%
2021/01/28	3	41.48	0	0.00	41.35	3	9,789	0.03%
2021/01/27	6	42.64	6.2	42.97	43.20	-0.2	9,589	0.00%
2021/01/26	0	0.00	3.7	41.56	41.10	-3.7	9,261	-0.04%
2021/01/25	5	41.85	0	0.00	41.95	5	9,225	0.05%
2021/01/22	0.2	41.65	0	0.00	43.20	0.2	9,197	0.00%
2021/01/20	5	41.50	0	0.00	41.45	5	8,987	0.06%
2021/01/19	0	0.00	1	43.95	43.05	-1	8,845	-0.01%
2021/01/18	0	0.00	8	42.54	43.55	-8	8,730	-0.09%
2021/01/15	3.2	43.28	4	43.13	42.75	-0.8	8,578	-0.01%
2021/01/14	1	45.00	2	44.80	44.30	-1	8,366	-0.01%
2021/01/13	1.1	44.38	2	45.15	44.45	-0.9	8,162	-0.01%
2021/01/12	2.3	45.35	1	45.15	43.95	1.3	8,071	0.02%
2021/01/11	4.1	46.87	4	47.76	46.80	0.1	7,913	0.00%
2021/01/08	5.2	46.76	2	48.03	46.55	3.2	7,853	0.04%
2021/01/07	9.2	48.28	2	48.00	48.00	7.2	7,662	0.09%
2021/01/06	3	52.47	3	51.07	49.00	0	7,415	0.00%
2021/01/05	6.1	49.33	2	49.40	48.85	4.1	6,700	0.06%
2021/01/04	8	49.01	6.4	49.94	50.90	1.6	6,279	0.03%
2020/12/31	2	46.83	1.2	46.80	46.90	0.8	5,551	0.01%
2020/12/30	1	42.90	2	42.50	42.85	-1	5,130	-0.02%
2020/12/29	0	0.00	10	42.45	42.20	-10	5,130	-0.19%
2020/12/28	5.8	43.76	5	43.15	43.50	0.8	4,966	0.02%
2020/12/25	12	39.88	2	39.25	41.05	10	4,236	0.24%
2020/12/23	0.2	36.61	0	0.00	37.20	0.2	3,965	0.01%
2020/12/21	0	0.00	2	37.30	37.25	-2	3,955	-0.05%
2020/12/16	0	0.00	1	37.10	37.50	-1	4,059	-0.02%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/09	1	37.80	0	0.00	37.85	1	4,563	0.02%
2020/12/07	1	37.65	0	0.00	37.65	1	4,911	0.02%
2020/11/30	0	0.00	2	38.80	39.00	-2	5,256	-0.04%
2020/11/25	0	0.00	1	39.40	39.50	-1	5,902	-0.02%
2020/11/24	3.1	39.55	0	0.00	38.75	3.1	6,017	0.05%
2020/11/18	0	0.00	0.1	39.25	39.00	-0.1	6,319	0.00%
2020/11/13	0	0.00	1	36.30	36.25	-1	6,375	-0.02%
2020/11/11	1	35.85	0	0.00	35.90	1	6,804	0.01%
2020/11/09	2	34.50	0	0.00	34.50	2	6,897	0.03%
2020/11/06	0.2	34.00	0	0.00	34.00	0.2	7,052	0.00%
2020/11/02	3	34.75	3	35.60	34.90	0	7,806	0.00%
2020/10/30	1	36.25	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0	0.00	0.3	38.10	38.30	-0.3	7,917	0.00%
2020/10/22	0	0.00	3.5	38.16	38.20	-3.5	8,212	-0.04%
2020/10/19	1.8	38.33	1.6	39.28	38.00	0.2	8,490	0.00%
2020/10/06	0.2	23.75	4	23.80	23.95	-3.8	8,403	-0.05%
2020/09/30	0	0.00	2	23.30	22.95	-2	8,477	-0.02%
2020/09/23	1	22.70	0	0.00	22.80	1	8,866	0.01%
2020/09/22	1	23.60	0	0.00	23.40	1	8,809	0.01%
2020/09/18	0	0.00	2	24.10	24.30	-2	8,856	-0.02%
2020/09/09	1	24.30	0	0.00	24.45	1	9,265	0.01%
2020/09/07	20	25.70	21	25.41	25.20	-1	9,275	-0.01%
2020/09/02	3	25.62	0	0.00	25.70	3	9,787	0.03%
2020/09/01	1	25.80	2	25.90	25.90	-1	10,242	-0.01%
2020/08/31	1	25.15	0	0.00	25.30	1	10,258	0.01%
2020/08/24	0	0.00	3	24.50	24.85	-3	10,717	-0.03%
2020/08/21	2	25.00	5	24.89	25.10	-3	10,745	-0.03%
2020/08/20	3	22.40	0	0.00	23.30	3	10,541	0.03%
2020/08/19	0	0.00	2	25.75	24.75	-2	10,319	-0.02%
2020/08/18	0.2	25.25	0	0.00	25.35	0.2	10,271	0.00%
2020/08/17	2	25.15	1	25.05	25.15	1	10,263	0.01%
2020/08/11	0	0.00	1.4	24.67	24.55	-1.4	11,315	-0.01%
2020/08/07	0.2	23.85	0	0.00	24.00	0.2	11,141	0.00%
2020/08/06	0.1	23.75	0	0.00	23.90	0.1	10,896	0.00%
2020/07/31	0	0.00	1	23.80	23.70	-1	10,628	-0.01%
2020/07/29	0.2	21.80	51	22.05	21.80	-50.8	10,056	-0.50%
2020/07/27	20	20.90	0.3	20.55	20.70	19.7	10,058	0.20%
2020/07/24	0	0.00	5	21.60	21.10	-5	10,072	-0.05%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/15	0	0.00	2	21.65	21.65	-2	10,074	-0.02%
2020/07/10	1	20.90	2	21.20	21.10	-1	10,118	-0.01%
2020/07/08	30	21.40	0	0.00	21.40	30	10,172	0.29%
2020/07/07	6	21.79	34	22.37	22.25	-28	10,259	-0.27%
2020/07/06	30	21.10	0	0.00	21.25	30	10,679	0.28%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/07/02	1	21.50	1	21.30	21.25	0	11,299	0.00%
2020/06/29	0	0.00	1	20.95	21.15	-1	12,611	-0.01%
2020/06/24	1	21.75	0	0.00	21.90	1	12,541	0.01%
2020/06/22	0.2	22.40	0	0.00	22.55	0.2	12,531	0.00%
2020/06/17	2.2	23.01	0	0.00	22.90	2.2	12,471	0.02%
2020/06/16	1.2	22.70	0	0.00	22.80	1.2	12,489	0.01%
2020/06/09	0	0.00	1.5	23.95	23.85	-1.5	12,160	-0.01%
2020/06/08	2	23.85	0	0.00	23.20	2	11,764	0.02%
2020/06/04	0	0.00	35	22.31	22.35	-35	11,126	-0.31%
2020/06/02	25	20.15	0	0.00	20.10	25	10,602	0.24%
2020/06/01	2	20.20	3	20.32	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	10	20.00	19.80	-10	10,614	-0.09%
2020/05/28	7	20.41	6	20.16	19.80	1	10,651	0.01%
2020/05/25	0.2	20.20	1	20.20	20.25	-0.8	10,725	-0.01%
2020/05/22	1	20.05	0	0.00	20.05	1	10,719	0.01%
2020/05/20	13	20.16	22	19.86	20.35	-9	10,541	-0.09%
2020/05/19	14	19.43	8	19.16	19.70	6	10,116	0.06%
2020/05/18	0	0.00	1	18.00	17.95	-1	9,692	-0.01%
2020/05/13	1	16.90	0	0.00	16.95	1	9,527	0.01%
2020/05/12	4	16.74	4	17.08	16.75	0	9,612	0.00%
2020/05/11	0	0.00	25	17.05	16.90	-25	9,800	-0.26%
2020/05/06	25	16.40	0	0.00	16.40	25	10,143	0.25%
2020/05/05	0	0.00	1	16.60	16.65	-1	10,113	-0.01%
2020/04/29	1	17.40	10	17.30	17.55	-9	9,996	-0.09%
2020/04/28	2	17.00	0	0.00	16.90	2	9,978	0.02%
2020/04/23	1	16.70	0	0.00	17.00	1	9,776	0.01%
2020/04/14	1	18.45	1	18.35	18.45	0	9,153	0.00%
2020/04/09	10	19.11	6	19.04	18.50	4	8,637	0.05%
2020/04/08	5	18.00	100	17.25	18.15	-95	7,968	-1.19%
2020/04/07	105	16.79	125	15.91	16.50	-20	7,539	-0.27%	大買/大賣/
2020/04/06	0	0.00	1	15.10	15.55	-1	7,210	-0.01%
2020/04/01	112	14.71	14	14.69	14.85	98	6,853	1.43%	大買/
2020/03/31	0	0.00	12	14.79	14.70	-12	6,443	-0.19%
2020/03/27	1	16.25	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	1	15.60	16.65	-1	5,713	-0.02%
2020/03/25	2	15.33	0	0.00	15.50	2	5,625	0.04%
2020/03/20	1	15.20	35	15.11	15.15	-34	5,562	-0.61%
2020/03/19	25	14.55	0	0.00	14.50	25	5,495	0.45%
2020/03/18	25	16.15	0	0.00	16.10	25	5,345	0.47%
2020/03/17	7	16.50	0	0.00	16.40	7	5,310	0.13%
2020/03/16	2	17.00	0	0.00	17.00	2	5,212	0.04%
2020/03/13	25	17.15	26	17.54	17.60	-1	5,173	-0.02%
2020/03/11	1	20.05	1	19.95	19.65	0	4,910	0.00%
2020/03/09	0	0.00	1	19.90	20.10	-1	4,794	-0.02%
2020/03/02	2	20.78	0	0.00	20.30	2	4,305	0.05%
2020/02/27	0	0.00	2	21.20	20.40	-2	4,172	-0.05%
2020/02/26	0	0.00	25	21.60	21.55	-25	4,034	-0.62%
2020/02/24	0	0.00	25	20.90	20.95	-25	3,775	-0.66%
2020/02/20	3	20.80	1	20.90	21.05	2	3,614	0.06%
2020/02/19	0	0.00	1	20.75	20.90	-1	3,444	-0.03%
2020/02/12	0	0.00	1	20.00	20.05	-1	3,161	-0.03%
2020/02/07	0	0.00	2	18.95	19.25	-2	2,539	-0.08%
2020/02/06	1	18.40	2	18.18	18.75	-1	2,407	-0.04%
2020/02/05	1	17.50	0	0.00	17.55	1	2,352	0.04%
2020/01/31	0	0.00	1	18.00	17.90	-1	2,244	-0.04%
2020/01/20	1	19.20	1	19.35	19.20	0	2,140	0.00%
2020/01/17	0	0.00	2	19.20	19.25	-2	2,146	-0.09%
2020/01/16	1	19.05	0	0.00	19.10	1	2,143	0.05%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/10	1	18.85	0	0.00	19.00	1	2,303	0.04%
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2020/01/06	2	19.20	0	0.00	19.20	2	2,347	0.09%
2020/01/03	0	0.00	5	19.70	19.50	-5	2,391	-0.21%
2019/12/31	0	0.00	5	19.75	19.55	-5	2,389	-0.21%
2019/12/25	0	0.00	3	19.45	19.40	-3	2,468	-0.12%
2019/12/24	0	0.00	5	19.40	19.40	-5	2,544	-0.20%
2019/12/20	10.6	19.42	0	0.00	19.40	10.6	2,563	0.41%
2019/12/18	2	19.80	1.2	19.68	19.65	0.8	2,554	0.03%
2019/12/17	0	0.00	1	19.65	19.75	-1	2,559	-0.04%
2019/12/10	0	0.00	6	19.16	19.10	-6	2,853	-0.21%
2019/12/06	2	18.85	0	0.00	18.80	2	2,894	0.07%
2019/12/05	3	18.80	0	0.00	18.80	3	3,019	0.10%
2019/12/04	1	19.10	0	0.00	18.95	1	3,010	0.03%
2019/12/02	0	0.00	1	19.00	19.00	-1	3,035	-0.03%
2019/11/29	0	0.00	2	19.20	19.15	-2	3,035	-0.07%
2019/11/28	0	0.00	2	19.15	19.15	-2	3,038	-0.07%
2019/11/27	2	18.85	0	0.00	18.80	2	3,037	0.07%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/21	0	0.00	1	18.80	18.75	-1	3,116	-0.03%
2019/11/20	0	0.00	4	18.95	19.00	-4	3,120	-0.13%
2019/11/18	3	18.65	0	0.00	18.80	3	3,179	0.09%
2019/11/15	3	18.60	0.1	18.75	18.70	2.9	3,276	0.09%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/07	0	0.00	10	19.82	19.60	-10	3,789	-0.26%
2019/11/04	10	19.63	0	0.00	19.60	10	3,884	0.26%
2019/10/23	0	0.00	2	19.83	19.65	-2	4,951	-0.04%
2019/10/21	2	19.95	0	0.00	19.85	2	5,024	0.04%
2019/10/17	0	0.00	20	19.70	19.70	-20	5,096	-0.39%
2019/10/16	20	19.55	0	0.00	19.55	20	5,099	0.39%
2019/10/14	1	19.35	1	19.40	19.40	0	5,142	0.00%
2019/10/09	2	18.98	0	0.00	18.95	2	5,240	0.04%
2019/10/02	1	19.60	1	19.60	19.60	0	5,636	0.00%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/25	0	0.00	0.3	20.25	20.25	-0.3	6,043	0.00%
2019/09/20	2	20.30	1	20.40	20.35	1	6,345	0.02%
2019/09/19	1	20.80	2	20.55	20.60	-1	6,527	-0.02%
2019/09/17	0	0.00	0.5	20.30	20.10	-0.5	6,676	-0.01%
2019/09/16	0	0.00	1	21.20	21.35	-1	6,610	-0.02%
2019/09/12	1	21.10	0	0.00	21.10	1	6,819	0.01%
2019/09/09	10	21.60	26	21.70	21.35	-16	6,974	-0.23%
2019/09/03	1	20.95	0	0.00	20.85	1	7,420	0.01%
2019/08/29	0	0.00	6	20.93	20.90	-6	7,911	-0.08%
2019/08/28	5	21.05	10	20.95	21.15	-5	8,083	-0.06%
2019/08/27	10	20.60	0	0.00	20.60	10	8,269	0.12%
2019/08/26	2	20.70	15	20.65	20.70	-13	8,468	-0.15%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/21	1	21.05	1	20.90	20.95	0	9,722	0.00%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/15	26	21.29	1	21.10	21.10	25	10,583	0.24%
2019/08/14	2	21.95	0	0.00	21.90	2	10,655	0.02%
2019/08/13	26	22.45	0	0.00	22.25	26	10,900	0.24%
2019/08/12	25	22.15	25	22.75	23.15	0	11,551	0.00%
2019/08/06	1	22.40	0	0.00	22.70	1	12,036	0.01%
2019/08/02	24	23.30	0	23.05	23.05	24	11,956	0.20%
2019/08/01	1	23.45	3	23.65	23.60	-2	11,864	-0.02%
2019/07/31	3	24.10	0	0.00	24.00	3	11,789	0.03%
2019/07/30	0	0.00	1	24.20	24.30	-1	11,699	-0.01%
2019/07/29	1	24.80	20	24.03	24.45	-19	11,611	-0.16%
2019/07/26	35	23.67	56	23.64	23.90	-21	11,344	-0.19%
2019/07/25	26	22.35	0	0.00	22.65	26	10,970	0.24%
2019/07/22	20	23.25	0	0.00	23.20	20	10,850	0.18%
2019/07/19	10	23.70	26	23.35	23.35	-16	10,746	-0.15%
2019/07/16	0	0.00	4	23.45	23.45	-4	10,642	-0.04%
2019/07/15	0	0.00	1	23.90	23.90	-1	10,573	-0.01%
2019/07/11	0	0.00	30	23.85	23.95	-30	10,325	-0.29%
2019/07/09	0	0.00	0.6	23.70	23.80	-0.6	10,487	-0.01%
2019/07/04	0	0.00	3	23.50	23.50	-3	10,403	-0.03%
2019/07/02	0	0.00	1	23.60	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	21	23.29	23.25	-21	10,231	-0.21%
2019/06/28	60	22.80	0	0.00	22.80	60	10,096	0.59%
2019/06/27	22	22.80	0	0.00	22.80	22	10,070	0.22%
2019/06/26	0	0.00	13	22.82	22.95	-13	10,027	-0.13%
2019/06/25	3	22.65	8	22.55	22.60	-5	10,079	-0.05%
2019/06/24	1	22.10	0	0.00	22.10	1	9,829	0.01%
2019/06/21	1	22.30	0	0.00	22.05	1	9,757	0.01%
2019/06/20	7	22.14	0	0.00	22.15	7	9,569	0.07%
2019/06/19	0	0.00	1	21.65	21.80	-1	9,332	-0.01%
2019/06/18	0	0.00	2	21.45	21.50	-2	9,249	-0.02%
2019/06/17	1	21.45	0.3	21.45	21.45	0.7	9,199	0.01%
2019/06/14	0	0.00	8	21.83	21.80	-8	9,094	-0.09%
2019/06/13	10	21.91	0	0.00	21.60	10	9,022	0.11%
2019/06/12	2	22.05	0	0.00	22.00	2	8,821	0.02%
2019/06/11	1	22.60	0	0.00	22.60	1	8,623	0.01%
2019/06/10	1	22.85	1	22.60	22.50	0	8,484	0.00%
2019/06/05	0	0.00	13	23.70	23.20	-13	8,178	-0.16%
2019/06/04	6	23.10	0	0.00	23.10	6	7,985	0.08%
2019/06/03	6	23.25	7	23.64	23.25	-1	7,805	-0.01%
2019/05/31	9	23.66	3	24.17	23.85	6	7,586	0.08%
2019/05/30	5	23.87	0	0.00	23.85	5	7,354	0.07%
2019/05/29	54	24.48	53	24.78	24.00	1	7,142	0.01%
2019/05/28	0	0.00	1	24.20	23.55	-1	6,501	-0.02%
2019/05/27	2	22.70	59	23.54	23.95	-57	6,045	-0.94%
2019/05/24	2	21.90	3	21.80	21.80	-1	5,396	-0.02%
2019/05/23	0	0.00	16	22.25	21.80	-16	5,322	-0.30%
2019/05/22	16	22.75	0	0.00	22.55	16	5,186	0.31%
2019/05/20	53	22.65	2	22.30	22.50	51	4,829	1.06%
2019/05/17	15	21.89	31	22.08	22.15	-16	4,370	-0.37%
2019/05/16	15.2	20.85	6	20.83	20.50	9.2	3,649	0.25%
2019/05/15	4	20.03	3	20.10	20.30	1	3,246	0.03%
2019/05/14	5.2	19.86	0	0.00	20.20	5.2	3,131	0.17%
2019/05/13	0	0.00	18	19.37	19.60	-18	2,878	-0.63%
2019/05/10	0	0.00	2	19.35	19.15	-2	2,856	-0.07%
2019/05/08	0	0.00	76	19.15	19.25	-76	2,830	-2.68%
2019/04/30	0.2	19.45	0	0.00	19.50	0.2	2,831	0.01%
2019/04/22	3	19.90	0	0.00	19.90	3	2,783	0.11%
2019/04/18	3	19.80	0	0.00	19.80	3	2,787	0.11%
2019/04/17	0	0.00	2	19.40	19.60	-2	2,778	-0.07%
2019/04/16	12	19.33	0	0.00	19.20	12	2,716	0.44%
2019/04/15	10	19.90	0	0.00	19.30	10	2,627	0.38%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	1	20.00	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	10	19.75	19.70	-10	2,053	-0.49%
2019/04/01	10	19.70	0	0.00	19.70	10	2,102	0.48%
2019/03/29	0	0.00	2	19.55	19.45	-2	2,083	-0.10%
2019/03/28	2	19.90	0	0.00	19.90	2	2,029	0.10%
2019/03/18	1	18.90	1	18.90	18.90	0	2,282	0.00%
2019/02/22	2	18.95	1	18.80	18.95	1	4,106	0.02%
2019/02/19	2	18.70	5	18.70	18.70	-3	4,058	-0.07%
2019/02/15	0	0.00	51	18.75	18.65	-51	4,083	-1.25%
2019/02/12	25	18.40	0	0.00	18.50	25	4,021	0.62%
2019/02/11	0	0.00	4	18.40	18.40	-4	4,049	-0.10%
2019/01/30	4	18.40	0	0.00	18.35	4	4,044	0.10%
2019/01/28	0	0.00	8	18.35	18.55	-8	4,040	-0.20%
2019/01/25	21	18.11	3	18.20	18.20	18	4,018	0.45%
2019/01/24	5	18.10	0	0.00	18.20	5	4,011	0.12%
2019/01/23	58	18.07	0	0.00	18.10	58	4,029	1.44%
2019/01/22	5	18.20	31	18.25	18.20	-26	4,039	-0.64%
2019/01/18	56	18.00	0	0.00	18.00	56	4,086	1.37%
2019/01/17	0	0.00	2	18.05	18.05	-2	4,132	-0.05%
2019/01/14	0	0.00	3	17.80	17.85	-3	4,161	-0.07%
2019/01/11	3	17.85	0	0.00	17.80	3	4,193	0.07%
2019/01/10	0	0.00	0.4	17.80	17.80	-0.4	4,192	-0.01%
2019/01/09	5	17.99	5	18.00	17.90	0	4,206	0.00%
2019/01/08	5	17.82	0	0.00	17.80	5	4,224	0.12%
2019/01/02	0	0.00	3	18.05	17.95	-3	4,399	-0.07%
2018/12/24	1	18.80	1	18.95	18.55	0	4,446	0.00%
2018/12/22	0	0.00	0.2	18.90	18.90	-0.2	4,408	0.00%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/18	1	20.05	5	19.30	19.35	-4	4,449	-0.09%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/13	0.2	20.25	0	0.00	20.30	0.2	4,159	0.00%
2018/12/12	0	0.00	1	20.05	20.10	-1	4,143	-0.02%
2018/12/10	1	20.10	3	19.95	20.10	-2	4,107	-0.05%
2018/12/07	9	20.10	0	0.00	20.05	9	4,060	0.22%
2018/12/06	1	20.05	2	20.18	20.05	-1	3,944	-0.03%
2018/12/05	9	20.76	4	20.78	21.00	5	3,702	0.14%
2018/12/04	2	19.63	9	19.03	20.00	-7	2,803	-0.25%
2018/11/30	2	18.00	2	18.00	18.00	0	2,398	0.00%
2018/11/23	1	17.85	1	17.95	17.75	0	2,388	0.00%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/09	1	18.10	0	0.00	18.10	1	2,473	0.04%
2018/10/29	0	0.00	0.2	17.70	17.60	-0.2	2,587	-0.01%
2018/10/26	2	17.65	0	0.00	17.70	2	2,615	0.08%
2018/10/25	1	18.00	0.2	18.05	17.95	0.8	2,650	0.03%
2018/10/23	0	0.00	5	18.60	18.60	-5	2,618	-0.19%
2018/10/17	1	19.05	0	0.00	19.05	1	2,641	0.04%
2018/10/15	0	0.00	11	19.45	19.50	-11	2,559	-0.43%
2018/10/11	1	19.55	6	20.15	19.65	-5	2,494	-0.20%
2018/10/09	0	0.00	4	20.70	20.90	-4	2,404	-0.17%
2018/10/08	0	0.00	4	20.70	20.70	-4	2,408	-0.17%
2018/10/04	0	0.00	3	21.30	21.25	-3	2,368	-0.13%
2018/09/25	0	0.00	5	20.90	20.90	-5	2,271	-0.22%
2018/09/17	0	0.00	3	21.02	21.05	-3	2,472	-0.12%
2018/09/14	0	0.00	5	21.00	21.00	-5	2,490	-0.20%
2018/09/10	5	20.30	0	0.00	20.30	5	2,855	0.18%
2018/09/07	2	20.50	0	0.00	20.30	2	2,917	0.07%
2018/09/06	0	0.00	20	20.75	20.75	-20	2,921	-0.68%
2018/09/05	0	0.00	30	20.95	20.85	-30	2,932	-1.02%
2018/08/29	0	0.00	31	20.92	21.05	-31	3,092	-1.00%
2018/08/28	1	20.75	10	20.75	20.75	-9	3,085	-0.29%
2018/08/27	0	0.00	10	20.75	20.60	-10	3,123	-0.32%
2018/08/16	0	0.00	1	20.45	20.25	-1	3,326	-0.03%
2018/08/15	2	20.53	0	0.00	20.55	2	3,319	0.06%
2018/08/13	0	0.00	1	20.75	20.70	-1	3,393	-0.03%
2018/08/10	1	21.20	0	0.00	21.15	1	3,482	0.03%
2018/08/08	5	21.00	0	0.00	21.00	5	3,629	0.14%
2018/08/07	1	21.10	0	0.00	21.05	1	3,681	0.03%
2018/08/06	20	21.09	0	0.00	21.05	20	3,922	0.51%
2018/08/03	30	21.17	0	0.00	21.15	30	3,920	0.77%
2018/08/02	10	21.40	0	0.00	21.20	10	3,905	0.26%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/19	0	0.00	3	20.82	20.90	-3	3,722	-0.08%
2018/07/18	0	0.00	3	20.70	20.80	-3	3,732	-0.08%
2018/07/17	6	21.01	0	0.00	21.25	6	3,705	0.16%
2018/07/12	1	20.85	0	0.00	21.00	1	3,670	0.03%
2018/07/06	1	20.65	2	20.95	20.60	-1	3,646	-0.03%
2018/07/05	4	20.90	2	20.85	20.85	2	3,629	0.06%
2018/07/04	4	20.85	0	0.00	20.85	4	3,666	0.11%
2018/07/02	0	0.00	3	21.30	21.20	-3	3,655	-0.08%
2018/06/29	3	21.35	0	0.00	21.10	3	3,658	0.08%
2018/06/28	12	21.50	2	21.65	21.45	10	3,551	0.28%
2018/06/27	22	21.75	0	0.00	21.65	22	3,458	0.64%
2018/06/26	0	0.00	3	21.75	21.85	-3	3,441	-0.09%
2018/06/22	0	0.00	3	21.75	22.15	-3	3,429	-0.09%
2018/06/21	9	21.96	0	0.00	21.85	9	3,285	0.27%
2018/06/20	0	0.00	3	22.30	22.10	-3	3,202	-0.09%
2018/06/19	2	22.03	0	0.00	22.05	2	3,155	0.06%
2018/06/15	5	22.49	0	0.00	22.35	5	3,063	0.16%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/12	2	22.80	0	0.00	22.80	2	3,019	0.07%
2018/06/11	2	23.00	5	22.85	22.80	-3	2,998	-0.10%
2018/06/08	2	23.10	0	0.00	23.10	2	2,938	0.07%
2018/06/06	9	23.23	0	0.00	23.20	9	2,942	0.31%
2018/06/05	1	23.30	0	0.00	23.30	1	2,888	0.03%
2018/06/04	2	23.40	0	0.00	23.35	2	2,873	0.07%
2018/05/31	0	0.00	2	23.70	23.70	-2	2,870	-0.07%
2018/05/30	5	23.20	0	0.00	23.15	5	2,890	0.17%
2018/05/25	2	23.50	0	0.00	23.45	2	2,885	0.07%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/23	2	23.80	0	0.00	23.75	2	2,847	0.07%
2018/05/22	7	24.00	0	0.00	23.90	7	2,813	0.25%
2018/05/21	2	24.25	0	0.00	24.20	2	2,789	0.07%
2018/05/18	6	24.20	0	0.00	24.15	6	2,730	0.22%
2018/05/17	1	24.40	1	24.15	24.05	0	2,626	0.00%
2018/05/15	16.2	23.95	16	23.95	24.00	0.2	2,474	0.01%
2018/05/14	3	24.25	5	23.59	23.95	-2	2,493	-0.08%
2018/05/11	0	0.00	1	22.40	22.45	-1	2,256	-0.04%
2018/05/10	0.2	22.45	0	0.00	22.50	0.2	2,254	0.01%
2018/05/09	0.2	22.35	0	0.00	22.40	0.2	2,256	0.01%
2018/05/03	0	0.00	5	22.55	22.60	-5	2,283	-0.22%
2018/05/02	1	22.80	0	0.00	22.80	1	2,300	0.04%
2018/04/11	3	23.00	1	22.90	22.80	2	2,683	0.07%
2018/04/10	1	22.80	0	0.00	22.90	1	2,719	0.04%
2018/04/09	0	22.60	0	0.00	22.65	0	2,728	0.00%
2018/04/02	1	22.55	3	22.60	22.60	-2	2,807	-0.07%
2018/03/29	0	0.00	0.1	22.50	22.55	-0.1	2,892	0.00%
2018/03/28	0	0.00	0	22.65	22.60	0	2,892	0.00%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	0	0.00	1	22.80	22.85	-1	2,909	-0.03%
2018/03/21	2	23.30	0	0.00	23.20	2	2,937	0.07%
2018/03/19	0.2	23.30	0	0.00	23.35	0.2	3,107	0.00%
2018/03/16	0	0.00	3	23.20	23.30	-3	3,209	-0.09%
2018/03/07	3	23.30	0	0.00	23.20	3	3,493	0.09%
2018/03/06	5	23.55	0	0.00	23.30	5	3,597	0.14%
2018/03/05	0.2	23.30	1	23.45	23.25	-0.9	4,854	-0.02%
2018/02/12	0	0.00	1	22.25	22.25	-1	5,062	-0.02%
2018/02/06	0	0.00	7	22.37	22.30	-7	5,193	-0.13%
2018/01/26	0	0.00	2	23.80	23.75	-2	5,135	-0.04%
2018/01/23	4	23.99	3	23.90	23.90	1	5,106	0.02%
2018/01/22	1	23.60	0	0.00	23.75	1	5,034	0.02%
2018/01/05	0	0.00	1	23.65	23.50	-1	4,942	-0.02%
2018/01/04	2	23.55	3	23.60	23.40	-1	4,916	-0.02%