裕隆 (2201)-合庫-基隆券商分點個股進出

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
67.4
漲跌
▼1.9
漲幅
-2.74%
成交量
6,819張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕隆 (2201)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/04/08	0	0.00	1	69.80	70.00	-1	4,361	-0.02%
2024/04/03	2	66.95	0	0.00	66.70	2	4,271	0.05%
2024/04/02	1	68.00	0	0.00	67.80	1	4,291	0.02%
2024/03/29	1	68.10	0	0.00	68.10	1	4,301	0.02%
2024/03/25	0	0.00	0.4	68.40	68.10	-0.4	4,637	-0.01%
2024/03/20	1.2	68.10	2	67.60	67.70	-0.8	4,949	-0.02%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	2	69.30	69.50	-2	5,136	-0.04%
2024/03/14	1	69.60	1	70.10	69.80	0	5,161	0.00%
2024/03/12	2	71.90	2	71.20	71.90	0	5,096	0.00%
2024/03/08	1	68.20	1	69.30	67.10	0	4,948	0.00%
2024/03/07	1	69.00	1	69.00	68.90	0	4,864	0.00%
2024/03/05	1	70.70	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	4	70.83	70.80	-4	4,943	-0.08%
2024/02/27	2	70.15	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1	70.50	1	70.70	70.60	0	4,906	0.00%
2024/02/23	2	71.85	1	71.30	71.20	1	4,978	0.02%
2024/02/20	1	72.00	1	70.90	70.90	0	5,293	0.00%
2024/02/19	3	71.80	1.7	71.87	72.20	1.3	5,303	0.02%
2024/02/16	0	0.00	1	69.10	69.90	-1	5,334	-0.02%
2024/02/05	1	69.10	2	68.70	69.30	-1	5,354	-0.02%
2024/02/01	0	0.00	1	70.40	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	1	69.50	69.50	-1	5,501	-0.02%
2024/01/30	1	70.40	2	69.80	69.60	-1	5,522	-0.02%
2024/01/26	0.3	69.90	0	0.00	69.80	0.3	5,599	0.01%
2024/01/24	5	70.70	3	70.60	70.80	2	5,723	0.03%
2024/01/23	1	69.00	0	0.00	69.60	1	5,865	0.02%
2024/01/22	0	0.00	2	68.60	68.60	-2	5,904	-0.03%
2024/01/18	0	0.00	2	67.85	68.50	-2	6,091	-0.03%
2024/01/17	1	68.10	10	68.50	67.70	-9	6,163	-0.15%
2024/01/15	5	71.00	0	0.00	70.90	5	6,215	0.08%
2024/01/11	0	0.00	1	70.71	70.70	-1	6,557	-0.02%
2024/01/10	1	69.80	6	69.92	70.20	-5	6,941	-0.07%
2024/01/09	1	71.70	20	71.80	70.90	-19	7,154	-0.27%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	0.00	1	74.30	73.10	-1	9,285	-0.01%
2023/12/29	5	74.80	3	75.00	74.80	2	9,295	0.02%
2023/12/28	2	74.50	1	74.60	74.60	1	9,415	0.01%
2023/12/26	10	72.80	0	0.00	72.70	10	9,545	0.10%
2023/12/21	2	72.35	1	72.40	72.70	1	9,849	0.01%
2023/12/20	1	74.20	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2	74.05	0	0.00	74.00	2	9,935	0.02%
2023/12/15	14	76.19	1	75.50	75.50	13	10,188	0.13%
2023/12/14	0	0.00	1	77.10	77.30	-1	10,213	-0.01%
2023/12/13	2	76.35	1	76.00	76.00	1	10,171	0.01%
2023/12/12	1	78.10	1	77.90	77.80	0	10,053	0.00%
2023/12/11	2	78.35	0	0.00	78.00	2	10,108	0.02%
2023/12/08	0	0.00	0.5	77.63	77.20	-0.5	10,156	0.00%
2023/12/06	10	77.70	0	0.00	77.80	10	10,240	0.10%
2023/12/04	1	76.60	8	77.21	76.50	-7	10,336	-0.07%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	8.1	76.82	0	0.00	76.90	8.1	10,662	0.08%
2023/11/28	1	78.10	1	78.00	78.40	0	11,565	0.00%
2023/11/27	1	77.10	0	0.00	77.10	1	11,759	0.01%
2023/11/24	2	78.50	0	0.00	78.50	2	12,164	0.02%
2023/11/22	0	0.00	3	77.80	77.70	-3	12,453	-0.02%
2023/11/21	1	78.30	0	0.00	79.00	1	12,370	0.01%
2023/11/20	1	78.00	0	0.00	78.00	1	12,279	0.01%
2023/11/17	0	0.00	2	79.75	80.20	-2	12,116	-0.02%
2023/11/16	2	79.00	0.1	78.90	79.10	1.9	12,025	0.02%
2023/11/15	0	0.00	2	79.00	78.50	-2	11,968	-0.02%
2023/11/13	0	0.00	1	77.80	77.60	-1	11,869	-0.01%
2023/11/10	1	77.10	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	79.00	79.20	-1	11,857	-0.01%
2023/11/06	0	0.00	2	79.00	78.80	-2	12,036	-0.02%
2023/11/03	10	79.07	0	0.00	78.20	10	12,143	0.08%
2023/11/02	5	77.30	1	77.40	77.40	4	12,086	0.03%
2023/11/01	1	74.90	1	74.00	75.00	0	12,009	0.00%
2023/10/31	1	77.20	2	75.90	74.10	-1	11,946	-0.01%
2023/10/30	1	77.20	1	76.90	76.90	0	11,861	0.00%
2023/10/27	1	77.90	0	0.00	77.30	1	11,890	0.01%
2023/10/26	1	78.60	1	78.40	78.20	0	11,957	0.00%
2023/10/25	2	80.10	1	80.10	80.10	1	11,962	0.01%
2023/10/24	0	0.00	1	78.50	79.00	-1	12,043	-0.01%
2023/10/23	1	78.10	0	0.00	77.80	1	12,066	0.01%
2023/10/20	3	78.87	3	79.47	79.10	0	12,142	0.00%
2023/10/19	8.1	80.30	0	0.00	81.40	8.1	12,052	0.07%
2023/10/18	4	80.90	1	80.30	80.10	3	12,069	0.02%
2023/10/17	4	82.28	2	81.95	81.10	2	11,808	0.02%
2023/10/16	44.6	85.57	37	83.59	83.00	7.6	11,705	0.06%
2023/10/13	11.2	86.55	35.7	87.11	85.10	-24.5	11,340	-0.22%
2023/10/12	0	83.70	3	83.73	84.00	-3	10,331	-0.03%
2023/10/11	1	79.80	3	79.33	78.80	-2	10,484	-0.02%
2023/10/05	2	79.00	1	79.00	78.40	1	10,747	0.01%
2023/10/03	7	81.44	2	80.50	80.50	5	10,670	0.05%
2023/10/02	6	82.20	0	0.00	82.00	6	10,679	0.06%
2023/09/28	5.8	83.54	0	0.00	83.00	5.8	10,776	0.05%
2023/09/27	1	85.60	1	85.50	86.00	0	10,746	0.00%
2023/09/26	1	84.10	1	83.70	83.70	0	10,621	0.00%
2023/09/25	2	84.05	4	84.98	84.30	-2	10,678	-0.02%
2023/09/22	1	81.10	1	81.50	82.50	0	10,638	0.00%
2023/09/21	1	81.10	1	80.60	80.60	0	10,613	0.00%
2023/09/20	6	84.05	0	0.00	82.20	6	10,624	0.06%
2023/09/19	6	85.17	7	84.94	84.60	-1	10,450	-0.01%
2023/09/12	0	0.00	0.1	81.60	81.30	-0.1	10,631	0.00%
2023/09/11	1	83.20	5	82.00	81.20	-4	10,647	-0.04%
2023/09/06	1	83.90	1	83.00	83.20	0	10,618	0.00%
2023/09/05	2	84.80	2	84.80	85.20	0	10,593	0.00%
2023/09/04	13	87.06	14	87.54	85.70	-1	10,510	-0.01%
2023/09/01	3.3	85.73	5	85.92	85.30	-1.7	9,982	-0.02%
2023/08/31	1	84.10	0	0.00	83.40	1	9,779	0.01%
2023/08/30	1.5	82.73	6	83.12	83.70	-4.5	9,882	-0.05%
2023/08/29	0	0.00	2	79.00	79.80	-2	9,712	-0.02%
2023/08/24	1	74.60	0	0.00	74.50	1	11,432	0.01%
2023/08/15	1	73.90	0	0.00	74.30	1	13,037	0.01%
2023/08/14	1.7	74.92	0	0.00	73.40	1.7	13,253	0.01%
2023/08/11	1	77.50	0	0.00	77.50	1	13,487	0.01%
2023/08/10	1	77.60	0	0.00	77.90	1	13,636	0.01%
2023/08/09	1.2	80.93	1	81.80	79.20	0.2	13,659	0.00%
2023/08/08	3	80.10	0	0.00	79.70	3	13,666	0.02%
2023/08/07	0	0.00	1	80.50	80.50	-1	13,852	-0.01%
2023/08/04	6	80.53	0	0.00	80.70	6	13,957	0.04%
2023/08/02	0	0.00	5	82.20	80.10	-5	13,997	-0.04%
2023/08/01	1	82.70	1	81.10	81.00	0	13,969	0.00%
2023/07/28	1	81.60	1	80.90	81.60	0	13,918	0.00%
2023/07/27	0	0.00	4	80.58	81.00	-4	13,982	-0.03%
2023/07/25	7	79.77	2	78.40	79.80	5	13,936	0.04%
2023/07/24	2	76.65	1	76.70	76.20	1	13,873	0.01%
2023/07/21	6	77.55	0	0.00	77.40	6	13,893	0.04%
2023/07/20	6	78.58	2	78.35	78.20	4	14,010	0.03%
2023/07/19	2	80.45	1	79.70	79.00	1	13,983	0.01%
2023/07/18	4	80.58	3	80.50	80.20	1	14,165	0.01%
2023/07/14	8	86.73	10.3	86.20	85.50	-2.3	15,027	-0.02%
2023/07/13	0	0.00	1.3	82.64	84.00	-1.3	15,484	-0.01%
2023/07/12	0	0.00	1	80.30	80.20	-1	15,701	-0.01%
2023/07/11	1	81.00	0	0.00	80.00	1	16,083	0.01%
2023/07/10	5	81.50	2	81.30	81.30	3	16,401	0.02%
2023/07/07	10	83.50	11	82.53	82.30	-1	16,394	-0.01%
2023/07/06	1.3	83.00	1	83.20	83.50	0.3	16,360	0.00%
2023/07/04	1	82.80	0	0.00	82.40	1	16,023	0.01%
2023/07/03	0	0.00	1	81.70	81.80	-1	16,017	-0.01%
2023/06/30	2	82.70	0	0.00	82.60	2	15,975	0.01%
2023/06/29	1	80.80	0	0.00	80.50	1	15,906	0.01%
2023/06/28	2	81.60	0	0.00	80.80	2	15,888	0.01%
2023/06/27	0	0.00	2	80.00	79.40	-2	15,857	-0.01%
2023/06/26	2	81.60	0	0.00	82.00	2	15,917	0.01%
2023/06/21	5	83.30	2	82.50	82.00	3	16,007	0.02%
2023/06/20	1	83.50	0	0.00	83.10	1	16,009	0.01%
2023/06/19	1	83.70	1.6	83.50	83.40	-0.6	16,067	0.00%
2023/06/16	5.2	84.43	2	86.45	83.70	3.2	16,268	0.02%
2023/06/15	0	0.00	2	87.55	87.70	-2	16,050	-0.01%
2023/06/13	5	88.12	2	87.80	87.10	3	16,261	0.02%
2023/06/12	1	86.70	3	87.53	86.80	-2	16,486	-0.01%
2023/06/09	2	87.90	2	87.40	87.80	0	16,587	0.00%
2023/06/08	6	87.52	0	0.00	87.10	6	16,894	0.04%
2023/06/07	7	89.89	0.6	89.90	89.70	6.4	17,277	0.04%
2023/06/06	2.1	89.28	1	88.50	88.50	1.1	17,427	0.01%
2023/06/05	9	92.39	18	92.56	90.60	-9	17,463	-0.05%
2023/06/02	14	90.99	3.1	91.03	90.60	11	17,273	0.06%
2023/06/01	7	91.01	9	89.17	89.60	-2	17,110	-0.01%
2023/05/31	9	87.31	2.1	87.64	87.60	6.9	16,730	0.04%
2023/05/30	10.1	86.33	14.1	86.84	86.60	-4	16,779	-0.02%
2023/05/29	1	83.20	0	0.00	82.80	1	16,189	0.01%
2023/05/26	0	0.00	19	82.61	82.20	-19	16,720	-0.11%
2023/05/25	2.1	84.60	0	0.00	83.40	2.1	16,790	0.01%
2023/05/24	14	83.80	3	84.30	85.30	11	16,784	0.07%
2023/05/23	6	84.38	0	0.00	83.70	6	16,779	0.04%
2023/05/22	0.1	83.90	6	83.23	84.20	-5.9	16,625	-0.04%
2023/05/17	0	0.00	1	81.20	81.10	-1	17,202	-0.01%
2023/05/16	1	79.50	1	79.50	79.60	0	16,929	0.00%
2023/05/10	0	0.00	1	78.70	79.10	-1	17,858	-0.01%
2023/05/09	1	77.00	1	77.20	77.10	0	18,040	0.00%
2023/05/08	2	78.10	0	0.00	78.10	2	18,373	0.01%
2023/05/05	1	77.80	0	0.00	77.40	1	19,117	0.01%
2023/05/04	5	77.14	0	0.00	77.80	5	20,127	0.02%
2023/05/03	1	78.30	0	0.00	77.60	1	20,629	0.00%
2023/05/02	2	80.50	3	80.27	80.00	-1	21,995	0.00%
2023/04/28	3	81.07	2	80.70	80.60	1	22,329	0.00%
2023/04/25	0	0.00	2	80.85	78.50	-2	23,224	-0.01%
2023/04/24	0	0.00	1	80.50	80.90	-1	23,268	0.00%
2023/04/21	0	0.00	1	80.00	80.30	-1	23,333	0.00%
2023/04/20	7	80.41	5	82.54	82.00	2	23,300	0.01%
2023/04/19	23	85.03	23	84.61	83.20	0	23,430	0.00%
2023/04/18	8	84.85	12	84.55	85.70	-4	23,376	-0.02%
2023/04/17	6	81.07	5	81.50	81.80	1	22,746	0.00%
2023/04/14	5	76.70	15	78.52	79.10	-10	22,664	-0.04%
2023/04/13	0	0.00	3	78.20	77.60	-3	22,469	-0.01%
2023/04/11	1	75.60	3	75.43	74.70	-2	22,378	-0.01%
2023/04/06	2	73.55	0	0.00	73.70	2	22,946	0.01%
2023/03/31	2	75.15	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	1	77.10	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1	75.40	75.60	-1	23,597	0.00%
2023/03/28	1	74.60	0	0.00	74.50	1	24,135	0.00%
2023/03/27	12	76.40	0	0.00	75.50	12	24,251	0.05%
2023/03/24	0	0.00	10	78.32	78.80	-10	24,380	-0.04%
2023/03/23	0	0.00	10	77.44	77.50	-10	24,792	-0.04%
2023/03/22	2	77.20	0	0.00	76.40	2	25,520	0.01%
2023/03/21	0	0.00	4	78.00	77.30	-4	25,958	-0.02%
2023/03/17	1	75.20	0	0.00	75.70	1	26,757	0.00%
2023/03/16	1	74.00	0	0.00	73.90	1	27,143	0.00%
2023/03/15	3	76.37	1	76.00	75.90	2	27,463	0.01%
2023/03/14	1	74.80	1	75.50	75.50	0	27,639	0.00%
2023/03/13	1	71.90	5	74.56	76.00	-4	27,805	-0.01%
2023/03/10	10	73.24	0	0.00	72.40	10	28,035	0.04%
2023/03/09	10	76.40	6	75.58	76.00	4	28,440	0.01%
2023/03/08	6	77.50	0	0.00	77.60	6	29,589	0.02%
2023/03/07	11	79.20	3	79.40	79.20	8	31,679	0.03%
2023/03/03	5	78.10	7	78.16	78.10	-2	33,580	-0.01%
2023/03/02	6	79.23	10	78.80	78.80	-4	33,809	-0.01%
2023/03/01	11	83.29	10	82.02	81.60	1	34,331	0.00%
2023/02/24	0	0.00	5	82.30	81.30	-5	34,926	-0.01%
2023/02/23	0	0.00	2	78.45	80.00	-2	35,006	-0.01%
2023/02/22	4	78.20	6	77.88	78.10	-2	35,078	-0.01%
2023/02/21	5	81.26	15	81.59	80.90	-10	35,210	-0.03%
2023/02/20	0	0.00	1	80.60	80.60	-1	35,453	0.00%
2023/02/17	3	80.67	2	81.05	80.00	1	36,109	0.00%
2023/02/16	22	81.72	4	79.55	81.50	18	36,232	0.05%
2023/02/15	0	0.00	9	78.62	77.90	-9	35,580	-0.03%
2023/02/14	0	0.00	3	77.40	77.20	-3	35,384	-0.01%
2023/02/13	2	77.50	0	0.00	77.50	2	35,365	0.01%
2023/02/10	5	79.46	34	78.55	79.00	-29	35,162	-0.08%
2023/02/09	14	77.61	1	78.10	76.90	13	34,580	0.04%
2023/02/08	7	77.01	1	77.30	77.80	6	34,426	0.02%
2023/02/07	5	77.42	0	0.00	77.80	5	34,045	0.01%
2023/02/06	2	77.50	11	77.17	77.50	-9	33,809	-0.03%
2023/02/03	19	78.59	14	78.46	78.10	5	33,486	0.01%
2023/02/02	27	81.10	10	79.50	79.50	17	32,779	0.05%
2023/02/01	11	82.67	27	83.95	84.50	-16	31,891	-0.05%
2023/01/31	29	79.89	18	79.31	82.90	11	31,435	0.03%
2023/01/30	0	0.00	0.1	78.10	78.10	-0.1	30,031	0.00%
2023/01/17	24	69.84	4.2	70.88	71.00	19.8	29,893	0.07%
2023/01/16	4	68.60	9.4	68.25	69.20	-5.4	29,626	-0.02%
2023/01/13	3	66.90	5	66.62	66.80	-2	29,718	-0.01%
2023/01/12	4	66.25	1	67.00	66.20	3	29,684	0.01%
2023/01/11	0	0.00	10	67.25	66.50	-10	29,471	-0.03%
2023/01/10	3	67.23	3	68.17	67.20	0	29,388	0.00%
2023/01/09	11	67.89	11.1	67.96	68.20	-0.1	29,198	0.00%
2023/01/06	3	66.50	4	66.33	66.20	-1	28,481	0.00%
2023/01/05	5	65.78	4	65.33	65.70	1	27,989	0.00%
2023/01/04	5	65.60	12	65.25	65.70	-7	27,698	-0.03%
2023/01/03	10	63.01	8	63.14	63.20	2	27,350	0.01%
2022/12/30	7	62.27	6	62.10	62.00	1	27,175	0.00%
2022/12/29	2	61.40	2	60.80	61.40	0	27,061	0.00%
2022/12/27	2	61.80	4	61.80	61.90	-2	26,747	-0.01%
2022/12/26	4	59.90	4	60.70	61.10	0	26,468	0.00%
2022/12/23	2	58.80	2	59.10	59.10	0	26,197	0.00%
2022/12/22	5	60.40	4	59.83	59.70	1	25,954	0.00%
2022/12/21	14	61.19	2	60.40	60.00	12	25,720	0.05%
2022/12/20	6	63.07	16	61.95	61.40	-10	25,370	-0.04%
2022/12/19	10	64.30	29	64.16	64.20	-19	24,857	-0.08%
2022/12/16	13	64.50	10	64.37	64.10	3	24,654	0.01%
2022/12/15	11	67.68	5	67.04	66.50	6	24,382	0.02%
2022/12/14	23	67.67	38	67.82	66.80	-15	23,822	-0.06%
2022/12/13	14	65.68	6	65.48	65.00	8	23,062	0.03%
2022/12/12	34	66.11	9	65.20	66.60	25	22,467	0.11%
2022/12/09	1	63.20	1	63.80	62.30	0	21,593	0.00%
2022/12/08	3	62.27	4	62.90	63.00	-1	21,338	0.00%
2022/12/07	4	64.05	3	64.23	63.40	1	20,901	0.00%
2022/12/06	2	65.45	34	64.72	64.90	-32	20,373	-0.16%
2022/12/05	7	67.03	6	67.25	66.90	1	19,893	0.01%
2022/12/02	8	67.58	14	66.90	66.70	-6	19,576	-0.03%
2022/12/01	19	66.73	20	66.94	67.90	-1	18,949	-0.01%
2022/11/30	9	65.01	13	65.73	65.20	-4	18,126	-0.02%
2022/11/29	27	65.45	13.1	65.94	63.70	13.9	16,812	0.08%
2022/11/28	21	63.45	13	63.63	64.80	8	14,714	0.05%
2022/11/25	8.1	59.80	9.3	59.76	60.60	-1.2	14,089	-0.01%
2022/11/23	6	56.87	3	56.83	57.10	3	12,521	0.02%
2022/11/22	6	54.57	4	54.48	54.90	2	11,541	0.02%
2022/11/21	2	50.23	4.5	53.52	54.10	-2.5	10,587	-0.02%
2022/11/18	1	48.60	0	0.00	49.20	1	9,933	0.01%
2022/11/17	0	0.00	64	51.49	50.20	-64	9,704	-0.66%
2022/11/16	3	50.00	3	49.60	50.90	0	9,257	0.00%
2022/11/15	14	49.96	25	50.68	51.10	-11	8,791	-0.13%
2022/11/14	0	0.00	31.4	49.32	49.50	-31.4	7,961	-0.39%
2022/11/11	1	44.85	0	0.00	45.00	1	7,484	0.01%
2022/11/09	10	45.00	0	0.00	44.80	10	7,416	0.13%
2022/11/08	1	45.85	0	0.00	45.35	1	7,303	0.01%
2022/11/03	1	44.50	0	0.00	44.45	1	7,270	0.01%
2022/10/31	1	46.05	7	45.95	45.60	-6	7,566	-0.08%
2022/10/27	0	0.00	1	45.15	46.55	-1	7,447	-0.01%
2022/10/26	3	44.68	2	45.00	44.40	1	7,331	0.01%
2022/10/25	9	44.32	3	44.17	44.30	6	7,207	0.08%
2022/10/24	11	46.06	11	45.72	46.00	0	6,936	0.00%
2022/10/21	11	43.89	15	44.87	45.05	-4	6,516	-0.06%
2022/10/20	23	41.30	22	41.35	41.35	1	5,996	0.02%
2022/10/19	0	0.00	7	43.18	43.00	-7	5,965	-0.12%
2022/10/18	0	0.00	3	43.00	42.80	-3	6,023	-0.05%
2022/10/17	1	43.60	1	43.50	43.45	0	6,156	0.00%
2022/10/14	6	42.37	1	42.65	42.80	5	6,177	0.08%
2022/10/13	5	42.22	2	42.03	41.05	3	6,136	0.05%
2022/10/12	1	40.60	1	41.05	41.05	0	6,071	0.00%
2022/10/11	3	41.78	1	42.35	40.80	2	6,175	0.03%
2022/10/07	2	43.10	4	42.88	42.90	-2	6,221	-0.03%
2022/10/06	5	41.86	2	41.65	41.25	3	6,295	0.05%
2022/10/05	0	0.00	2	41.88	41.20	-2	6,646	-0.03%
2022/10/03	15	40.87	15	40.75	40.75	0	7,032	0.00%
2022/09/30	5	40.63	5	40.75	41.05	0	7,162	0.00%
2022/09/28	1	41.65	0	0.00	41.20	1	7,355	0.01%
2022/09/27	1	43.05	1	43.10	42.65	0	7,378	0.00%
2022/09/26	0	0.00	9	41.92	41.85	-9	7,436	-0.12%
2022/09/22	0	0.00	3	43.43	43.45	-3	7,823	-0.04%
2022/09/15	1	42.15	0	0.00	42.05	1	9,548	0.01%
2022/09/12	1	42.05	0	0.00	42.30	1	10,661	0.01%
2022/09/08	4	41.85	3	42.00	42.35	1	10,844	0.01%
2022/09/07	0	0.00	1	42.30	41.85	-1	11,040	-0.01%
2022/09/06	1	42.50	1	42.05	42.05	0	11,057	0.00%
2022/09/05	0.1	43.35	2	44.03	43.40	-1.9	11,033	-0.02%
2022/09/02	5	42.72	7	43.54	43.85	-2	11,015	-0.02%
2022/09/01	4	42.95	8	43.16	43.20	-4	10,804	-0.04%
2022/08/30	8	40.78	0	0.00	40.60	8	10,489	0.08%
2022/08/25	1	40.10	1	40.30	39.85	0	10,558	0.00%
2022/08/22	0	0.00	0.1	40.90	40.85	-0.1	10,847	0.00%
2022/08/19	1	41.30	0	0.00	41.30	1	10,809	0.01%
2022/08/17	7	42.04	0	0.00	41.95	7	10,930	0.06%
2022/08/15	2	42.70	0	0.00	42.55	2	10,870	0.02%
2022/08/11	2	42.45	2	41.80	41.80	0	10,866	0.00%
2022/08/10	2	42.30	2	41.95	41.95	0	10,869	0.00%
2022/08/09	5	41.55	5	41.80	42.20	0	10,889	0.00%
2022/08/08	1	39.80	2	40.95	41.45	-1	10,907	-0.01%
2022/08/04	1	43.45	1	43.25	43.25	0	10,610	0.00%
2022/08/02	20	44.90	1	45.20	45.10	19	10,414	0.18%
2022/07/28	4.8	45.78	2	45.50	45.45	2.8	10,296	0.03%
2022/07/27	1	45.55	3	45.67	46.20	-2	10,234	-0.02%
2022/07/25	10	44.55	10	45.00	45.80	0	10,061	0.00%
2022/07/22	4	45.55	7	45.94	45.95	-3	9,867	-0.03%
2022/07/21	12	46.40	29.6	46.41	46.95	-17.6	9,614	-0.18%
2022/07/20	1	48.05	1	47.55	47.50	0	9,444	0.00%
2022/07/19	12	47.75	13	48.03	48.05	-1	9,371	-0.01%
2022/07/18	2	48.45	10	47.68	48.50	-8	9,321	-0.09%
2022/07/15	22	47.92	22	48.14	48.00	0	9,207	0.00%
2022/07/14	8	48.79	0	0.00	49.00	8	9,075	0.09%
2022/07/13	0	0.00	2	49.15	49.00	-2	8,896	-0.02%
2022/07/12	0	0.00	10	45.77	46.90	-10	8,479	-0.12%
2022/07/11	9	46.86	1	46.60	46.10	8	8,246	0.10%
2022/07/08	0	0.00	1	43.75	44.70	-1	8,045	-0.01%
2022/07/07	0	0.00	1	44.00	43.70	-1	7,907	-0.01%
2022/07/06	1	43.30	1	43.00	42.50	0	7,786	0.00%
2022/07/05	5	44.46	3	44.60	44.50	2	7,651	0.03%
2022/07/04	2	44.65	2	44.30	44.40	0	7,573	0.00%
2022/07/01	1	45.60	2.2	44.64	44.40	-1.2	7,468	-0.02%
2022/06/30	4	47.19	1	47.45	47.20	3	7,202	0.04%
2022/06/29	1	47.50	2	47.20	47.50	-1	6,978	-0.01%
2022/06/28	6	49.54	5	49.39	48.35	1	6,707	0.01%
2022/06/27	8	49.50	4	49.21	50.20	4	6,443	0.06%
2022/06/24	2	50.35	1	49.90	50.00	1	6,089	0.02%
2022/06/23	2	50.60	5	50.44	50.50	-3	5,800	-0.05%
2022/06/22	1.2	50.00	14	49.04	49.10	-12.8	4,986	-0.26%
2022/06/21	19	47.70	5	48.15	49.75	14	4,553	0.31%
2022/06/17	7	46.80	4.6	46.02	46.10	2.4	3,770	0.06%
2022/06/15	0	0.00	1	45.35	45.40	-1	3,336	-0.03%
2022/06/14	1	44.80	0	0.00	44.80	1	3,285	0.03%
2022/06/13	7	45.78	3	45.55	45.40	4	3,201	0.12%
2022/06/10	0	0.00	2.9	45.34	45.40	-2.9	3,116	-0.09%
2022/06/09	1	45.20	5	44.78	45.20	-4	3,089	-0.13%
2022/06/08	0	0.00	2	44.25	44.35	-2	3,099	-0.06%
2022/06/07	31	44.60	31	44.31	44.35	0	3,070	0.00%
2022/06/06	0	0.00	6	44.88	44.70	-6	3,007	-0.20%
2022/06/02	33	45.48	33	45.16	45.15	0	3,005	0.00%
2022/06/01	6	45.50	0	0.00	45.80	6	2,937	0.20%
2022/05/30	5	43.30	7	43.49	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	2	43.30	43.30	-2	2,472	-0.08%
2022/05/25	3	42.93	6	42.70	43.15	-3	2,352	-0.13%
2022/05/23	0	0.00	1	42.05	42.10	-1	2,264	-0.04%
2022/05/19	5	42.15	0	0.00	42.20	5	2,270	0.22%
2022/05/18	1	42.10	7	42.01	42.05	-6	2,204	-0.27%
2022/05/16	5	42.00	1	41.85	42.00	4	2,128	0.19%
2022/05/13	0	0.00	281	40.31	40.10	-281	1,945	-14.44%	大賣/鉅額交易
2022/05/06	1	39.45	0	0.00	39.55	1	1,836	0.05%
2022/05/05	1	40.05	0	0.00	40.05	1	1,837	0.05%
2022/05/04	0	0.00	1	40.10	40.10	-1	1,849	-0.05%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/08	0	0.00	2	40.05	39.90	-2	2,701	-0.07%
2022/04/07	0	0.00	1	40.10	39.90	-1	2,754	-0.04%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	0	0.00	3	39.15	39.10	-3	3,026	-0.10%
2022/03/11	3	39.12	9	39.38	39.05	-6	3,025	-0.20%
2022/03/10	0	0.00	4	40.35	40.30	-4	2,959	-0.14%
2022/03/08	4	39.25	0	0.00	38.90	4	2,973	0.13%
2022/03/07	2	39.98	0	0.00	39.70	2	2,936	0.07%
2022/02/22	0	0.00	2	41.75	41.75	-2	3,515	-0.06%
2022/02/21	1	42.90	299	42.86	42.75	-298	3,568	-8.35%	大賣/鉅額交易
2022/02/18	1	42.30	0	0.00	42.40	1	3,706	0.03%
2022/02/17	0	0.00	0.5	41.90	42.25	-0.5	3,963	-0.01%
2022/02/10	1	42.00	0	0.00	41.85	1	4,201	0.02%
2022/02/08	0	0.00	2	41.85	42.05	-2	4,253	-0.05%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	1	41.00	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.60	0	0.00	41.35	1	4,537	0.02%
2022/01/19	0	0.00	1	42.55	41.80	-1	4,576	-0.02%
2022/01/13	0	0.00	2	43.43	43.45	-2	4,898	-0.04%
2022/01/12	1	42.60	0	0.00	42.60	1	4,951	0.02%
2022/01/10	0	0.00	1	43.10	43.30	-1	5,515	-0.02%
2022/01/07	3	43.73	0	0.00	43.60	3	5,730	0.05%
2022/01/06	1	43.50	0	0.00	43.60	1	5,794	0.02%
2022/01/05	3	43.42	0	0.00	43.55	3	5,988	0.05%
2022/01/04	401	43.15	0	0.00	43.25	401	6,131	6.54%	大買/鉅額交易
2022/01/03	3	42.88	2	43.03	42.85	1	6,645	0.02%
2021/12/29	0	0.00	1	42.05	42.05	-1	6,916	-0.01%
2021/12/24	180	42.31	2	42.05	42.30	178	7,180	2.48%	大買/鉅額交易
2021/12/22	0	0.00	2	41.75	41.60	-2	7,395	-0.03%
2021/12/08	0	0.00	3	41.70	41.70	-3	10,165	-0.03%
2021/12/02	13	41.33	13.3	41.30	41.30	-0.3	10,165	0.00%
2021/12/01	7	41.28	6	41.35	41.55	1	10,150	0.01%
2021/11/30	1	41.00	0	0.00	41.00	1	10,150	0.01%
2021/11/26	2	41.70	0	0.00	41.60	2	10,092	0.02%
2021/11/25	1	42.50	0	0.00	42.40	1	10,021	0.01%
2021/11/24	4	43.06	0	0.00	42.80	4	10,011	0.04%
2021/11/23	2	43.40	3	43.37	43.15	-1	9,994	-0.01%
2021/11/22	1	44.10	1	44.15	44.05	0	9,908	0.00%
2021/11/19	1	44.10	0	0.00	43.30	1	9,740	0.01%
2021/11/18	9	43.73	7	43.26	43.10	2	9,587	0.02%
2021/11/17	0	0.00	3	43.13	43.40	-3	9,523	-0.03%
2021/11/16	1	43.30	0	0.00	43.35	1	9,379	0.01%
2021/11/15	1	41.90	0	0.00	41.90	1	9,147	0.01%
2021/11/09	5	41.80	5	42.00	42.10	0	9,018	0.00%
2021/11/08	1	41.80	0	0.00	41.50	1	8,969	0.01%
2021/11/02	1	41.90	2	41.50	41.50	-1	8,965	-0.01%
2021/10/28	1	42.05	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1.5	42.27	0	0.00	42.25	1.5	8,705	0.02%
2021/10/26	0	0.00	2	42.40	42.40	-2	8,666	-0.02%
2021/10/25	2	42.40	1	42.90	42.70	1	8,597	0.01%
2021/10/22	3	42.30	0	0.00	42.20	3	8,522	0.04%
2021/10/21	10	42.94	21	43.00	43.10	-11	8,420	-0.13%
2021/10/15	1.5	43.65	2.5	43.16	44.25	-1	7,551	-0.01%
2021/10/14	1	42.70	0	0.00	42.95	1	7,346	0.01%
2021/10/13	1	42.55	171	43.39	43.65	-170	7,244	-2.35%	大賣/鉅額交易
2021/10/12	6	42.78	0	0.00	42.70	6	7,081	0.08%
2021/10/08	12	44.20	7	44.07	44.20	5	6,883	0.07%
2021/10/06	50.2	41.25	3	41.87	42.15	47.2	6,118	0.77%
2021/10/05	1	40.20	52	40.20	40.30	-51	5,905	-0.86%
2021/10/04	2	41.00	2	40.85	40.60	0	5,852	0.00%
2021/10/01	75	41.74	25	40.25	40.25	50	5,782	0.86%
2021/09/30	0	0.00	50	42.00	42.70	-50	5,642	-0.89%
2021/09/29	10	42.00	0	0.00	42.00	10	5,550	0.18%
2021/09/27	6.2	44.40	6	43.95	43.10	0.2	5,411	0.00%
2021/09/24	169	43.79	4	43.73	44.00	165	5,138	3.21%	大買/鉅額交易
2021/09/23	2	43.90	0	0.00	43.80	2	4,989	0.04%
2021/09/22	5	44.24	191	43.01	43.70	-186	4,756	-3.91%	大賣/鉅額交易
2021/09/17	211	44.41	26	43.72	43.95	185	4,291	4.31%	大買/鉅額交易
2021/09/16	0	0.00	13	41.30	41.15	-13	3,610	-0.36%
2021/09/15	0	0.00	0.6	40.35	40.30	-0.6	3,399	-0.02%
2021/09/14	1	37.80	0	0.00	38.25	1	3,195	0.03%
2021/09/13	0	0.00	1.9	38.03	38.05	-1.9	3,189	-0.06%
2021/09/08	1	37.00	1	36.90	36.90	0	3,339	0.00%
2021/09/07	0	0.00	1	37.70	37.50	-1	3,374	-0.03%
2021/09/02	1	38.00	0	0.00	37.85	1	3,378	0.03%
2021/08/30	1	38.00	0	0.00	38.10	1	3,373	0.03%
2021/08/27	1	37.65	0	0.00	38.00	1	3,369	0.03%
2021/08/23	2	36.65	2	36.85	36.65	0	3,411	0.00%
2021/08/20	9	36.46	3	36.42	36.35	6	3,439	0.17%
2021/08/17	2	37.43	0	0.00	37.00	2	3,480	0.06%
2021/08/16	1	38.05	0	0.00	37.80	1	3,481	0.03%
2021/08/13	2	38.53	0	0.00	38.50	2	3,483	0.06%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/11	0	0.00	2	39.20	39.15	-2	3,558	-0.06%
2021/08/09	3	40.38	0	0.00	40.35	3	3,746	0.08%
2021/08/04	1	40.05	0	0.00	40.00	1	4,156	0.02%
2021/08/02	1	40.00	0	0.00	40.30	1	4,323	0.02%
2021/07/30	1	40.05	0	0.00	39.90	1	4,420	0.02%
2021/07/29	1	40.10	0	0.00	40.25	1	4,468	0.02%
2021/07/27	2	40.58	0	0.00	40.40	2	4,794	0.04%
2021/07/22	0	0.00	1	40.90	40.70	-1	5,087	-0.02%
2021/07/21	0	0.00	7	40.04	40.00	-7	5,135	-0.14%
2021/07/19	1	41.55	0	0.00	41.35	1	5,206	0.02%
2021/07/13	3	42.60	0	0.00	42.00	3	5,921	0.05%
2021/07/12	2	41.80	1	42.55	42.50	1	6,040	0.02%
2021/07/09	0	0.00	1	41.95	41.95	-1	6,373	-0.02%
2021/07/05	2	42.80	0	0.00	42.80	2	8,124	0.02%
2021/07/02	1	43.00	0	0.00	43.00	1	8,189	0.01%
2021/06/30	2	42.58	1	42.60	42.60	1	8,237	0.01%
2021/06/28	1	42.50	0	0.00	42.50	1	8,484	0.01%
2021/06/25	0	0.00	1	42.80	42.50	-1	8,515	-0.01%
2021/06/24	3	42.10	3	42.40	42.75	0	8,614	0.00%
2021/06/23	1	41.50	1	40.80	41.60	0	8,997	0.00%
2021/06/18	1	40.65	0	0.00	40.50	1	10,830	0.01%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/16	0	0.00	2	40.15	40.05	-2	10,903	-0.02%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/07	3	39.40	0	0.00	39.80	3	11,473	0.03%
2021/06/01	1	39.65	3	39.50	40.10	-2	11,728	-0.02%
2021/05/31	5	40.00	0	0.00	39.45	5	11,793	0.04%
2021/05/28	2	39.80	0	0.00	39.70	2	11,827	0.02%
2021/05/25	0	0.00	5	39.99	39.55	-5	12,015	-0.04%
2021/05/20	1	38.65	2	38.85	38.60	-1	12,562	-0.01%
2021/05/19	1	38.75	5	39.20	39.20	-4	12,798	-0.03%
2021/05/18	3	37.10	0	0.00	38.85	3	12,797	0.02%
2021/05/17	7	36.65	0	0.00	36.00	7	12,762	0.05%
2021/05/14	6	40.03	0	0.00	38.90	6	12,672	0.05%
2021/05/13	2	37.55	0	0.00	38.40	2	12,556	0.02%
2021/05/12	2	39.25	0	0.00	38.10	2	12,478	0.02%
2021/05/11	1	41.10	0	0.00	40.60	1	12,357	0.01%
2021/05/07	0	0.00	12	42.90	42.90	-12	12,358	-0.10%
2021/05/05	3	40.60	1	41.00	40.40	2	12,720	0.02%
2021/05/04	7	41.34	4	40.14	40.50	3	12,698	0.02%
2021/05/03	6	43.48	2	43.80	42.95	4	12,571	0.03%
2021/04/29	1	45.30	0	0.00	45.40	1	12,565	0.01%
2021/04/28	0	0.00	10	45.20	45.15	-10	12,567	-0.08%
2021/04/27	1	45.45	30	45.45	45.60	-29	12,645	-0.23%
2021/04/26	20	44.90	1	45.05	44.75	19	12,694	0.15%
2021/04/23	21	44.59	10	44.80	44.60	11	12,780	0.09%
2021/04/22	12	46.54	3	45.35	44.35	9	12,901	0.07%
2021/04/21	1	46.60	0	0.00	46.50	1	12,842	0.01%
2021/04/20	0	0.00	2	47.45	47.85	-2	12,734	-0.02%
2021/04/19	3	46.68	0	0.00	46.40	3	12,771	0.02%
2021/04/16	1	45.75	5	45.60	45.65	-4	12,810	-0.03%
2021/04/15	4	46.14	1	45.55	45.55	3	12,884	0.02%
2021/04/14	5	46.91	2	47.28	47.20	3	12,794	0.02%
2021/04/13	2	46.33	3	47.85	46.80	-1	13,010	-0.01%
2021/04/12	2	45.85	7	46.36	46.30	-5	12,787	-0.04%
2021/04/09	8	44.76	3	45.07	44.70	5	13,190	0.04%
2021/04/08	1	44.10	0	0.00	44.05	1	13,439	0.01%
2021/04/01	2	43.90	5	43.98	44.45	-3	14,220	-0.02%
2021/03/31	5	44.15	8	44.35	44.05	-3	14,437	-0.02%
2021/03/29	5	43.36	1	43.25	43.45	4	14,224	0.03%
2021/03/26	6	43.73	31	43.93	43.25	-25	14,084	-0.18%
2021/03/25	15	46.35	5	45.78	45.10	10	13,578	0.07%
2021/03/24	23	45.14	8	45.33	46.65	15	12,788	0.12%
2021/03/23	2	42.75	1	42.45	42.45	1	11,679	0.01%
2021/03/22	0	0.00	1	42.35	42.45	-1	11,591	-0.01%
2021/03/18	1	43.65	3	42.93	42.80	-2	11,438	-0.02%
2021/03/17	0.9	43.95	0	0.00	43.30	0.9	11,313	0.01%
2021/03/15	1	42.50	0	0.00	42.25	1	10,985	0.01%
2021/03/11	2.1	42.46	0	0.00	42.40	2.1	10,998	0.02%
2021/03/08	2	42.70	2	42.38	42.10	0	10,839	0.00%
2021/03/04	1	41.70	0	0.00	41.60	1	10,714	0.01%
2021/03/02	2	42.20	2	41.50	41.20	0	10,597	0.00%
2021/02/24	0	0.00	1	41.40	41.40	-1	10,518	-0.01%
2021/02/22	1	43.70	0	0.00	42.90	1	10,227	0.01%
2021/02/19	0	0.00	1	41.25	43.70	-1	10,159	-0.01%
2021/02/18	1	40.90	0.6	40.90	41.10	0.4	9,965	0.00%
2021/02/17	0	0.00	9	40.93	40.90	-9	10,053	-0.09%
2021/02/05	0.5	40.35	0	0.00	40.00	0.5	10,018	0.00%
2021/02/03	1	41.10	0	0.00	40.95	1	9,973	0.01%
2021/02/01	0	0.00	2	40.55	40.45	-2	9,892	-0.02%
2021/01/29	1	41.15	3	41.68	40.90	-2	9,858	-0.02%
2021/01/28	9	42.12	6	41.56	41.35	3	9,789	0.03%
2021/01/27	2	42.83	1	43.00	43.20	1	9,589	0.01%
2021/01/25	3	41.97	1	42.60	41.95	2	9,225	0.02%
2021/01/22	4	41.54	6.1	41.70	43.20	-2.1	9,197	-0.02%
2021/01/21	1	42.00	0	0.00	40.95	1	9,061	0.01%
2021/01/20	1	42.40	1	42.35	41.45	0	8,987	0.00%
2021/01/19	1	42.95	1	43.35	43.05	0	8,845	0.00%
2021/01/18	2	43.18	4	43.30	43.55	-2	8,730	-0.02%
2021/01/15	13	43.88	13	42.87	42.75	0	8,578	0.00%
2021/01/14	11	43.98	8	44.26	44.30	3	8,366	0.04%
2021/01/13	1	44.60	0	0.00	44.45	1	8,162	0.01%
2021/01/12	12	45.48	10.4	43.90	43.95	1.6	8,071	0.02%
2021/01/11	8	47.00	19.5	46.77	46.80	-11.5	7,913	-0.15%
2021/01/08	7	46.95	35	46.74	46.55	-28	7,853	-0.36%
2021/01/07	8	48.18	64	48.51	48.00	-56	7,662	-0.73%
2021/01/06	68	49.51	27	49.00	49.00	41	7,415	0.55%
2021/01/05	92	49.08	69	49.45	48.85	23	6,700	0.34%
2021/01/04	33	48.94	17	50.59	50.90	16	6,279	0.25%
2020/12/31	11	44.05	6	45.95	46.90	5	5,551	0.09%
2020/12/30	26	42.95	12	42.66	42.85	14	5,130	0.27%
2020/12/29	21	42.56	21	43.25	42.20	0	5,130	0.00%
2020/12/28	12	43.63	9	43.61	43.50	3	4,966	0.06%
2020/12/25	5	38.89	11	39.14	41.05	-6	4,236	-0.14%
2020/12/24	0	0.00	5	37.71	37.35	-5	3,943	-0.13%
2020/12/22	3	37.13	2	37.70	37.00	1	3,990	0.03%
2020/12/21	0	0.00	1	37.20	37.25	-1	3,955	-0.03%
2020/12/18	4	36.95	0	0.00	37.55	4	3,965	0.10%
2020/12/17	4	37.46	2	36.98	36.90	2	4,034	0.05%
2020/12/16	1	37.00	0	0.00	37.50	1	4,059	0.02%
2020/12/15	5	36.86	2	36.55	36.50	3	4,114	0.07%
2020/12/14	2	36.73	1	36.70	36.70	1	4,295	0.02%
2020/12/11	3	37.25	2	36.75	36.80	1	4,351	0.02%
2020/12/09	2	38.10	12	37.79	37.85	-10	4,563	-0.22%
2020/12/08	1	37.75	7	37.80	37.65	-6	4,692	-0.13%
2020/12/07	10	38.01	14	37.55	37.65	-4	4,911	-0.08%
2020/12/04	6	38.22	6	38.43	38.45	0	5,046	0.00%
2020/12/03	3	38.30	0	0.00	38.25	3	5,035	0.06%
2020/12/02	14	38.24	0	0.00	38.55	14	5,096	0.27%
2020/12/01	3	38.93	0	0.00	38.80	3	5,203	0.06%
2020/11/30	8	39.26	4	38.99	39.00	4	5,256	0.08%
2020/11/27	10	38.72	60	38.70	39.35	-50	5,360	-0.93%
2020/11/26	1	39.25	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	57	39.06	39.50	-57	5,902	-0.97%
2020/11/24	1	38.75	0	0.00	38.75	1	6,017	0.02%
2020/11/23	2	40.20	8	40.18	40.10	-6	6,060	-0.10%
2020/11/20	55	39.80	1	40.00	40.05	54	6,286	0.86%
2020/11/19	0	0.00	1	39.20	38.90	-1	6,314	-0.02%
2020/11/18	0	0.00	7	38.76	39.00	-7	6,319	-0.11%
2020/11/17	0	0.00	4.2	37.75	38.10	-4.2	6,289	-0.07%
2020/11/16	0	0.00	4.3	37.50	37.70	-4.3	6,399	-0.07%
2020/11/13	60	36.55	0	0.00	36.25	60	6,375	0.94%
2020/11/11	1	35.80	0	0.00	35.90	1	6,804	0.01%
2020/11/10	2	35.03	0	0.00	35.05	2	6,818	0.03%
2020/11/05	1	34.75	0	0.00	34.90	1	7,399	0.01%
2020/11/04	2	35.08	2	35.00	35.15	0	7,647	0.00%
2020/11/03	5	35.60	3	35.05	35.05	2	7,742	0.03%
2020/11/02	1	34.90	0	0.00	34.90	1	7,806	0.01%
2020/10/30	2	36.28	1	36.85	35.60	1	7,864	0.01%
2020/10/27	0.1	38.15	0	0.00	38.20	0.1	7,957	0.00%
2020/10/26	1	38.40	1	38.45	38.30	0	8,080	0.00%
2020/10/21	0	0.00	0.5	38.20	38.20	-0.5	8,288	-0.01%
2020/10/19	3	38.80	153.6	39.72	38.00	-150.6	8,490	-1.77%	大賣/鉅額交易
2020/10/06	4	23.75	6	23.75	23.95	-2	8,403	-0.02%
2020/09/30	0	0.00	1	23.10	22.95	-1	8,477	-0.01%
2020/09/28	1	23.10	0	0.00	23.00	1	8,866	0.01%
2020/09/25	0	0.00	2	22.80	22.60	-2	8,961	-0.02%
2020/09/24	2	22.70	0	0.00	22.55	2	8,931	0.02%
2020/09/23	1	22.80	0	0.00	22.80	1	8,866	0.01%
2020/09/22	6	23.55	0	0.00	23.40	6	8,809	0.07%
2020/09/16	2	23.60	0	0.00	23.50	2	8,958	0.02%
2020/09/15	3	23.73	0	0.00	23.75	3	8,950	0.03%
2020/09/11	0	0.00	2	23.70	23.70	-2	9,128	-0.02%
2020/09/10	1	24.20	0	0.00	24.35	1	9,194	0.01%
2020/09/09	1	24.70	3	24.25	24.45	-2	9,265	-0.02%
2020/09/08	11	24.47	1	24.30	24.25	10	9,286	0.11%
2020/09/07	3	25.73	0	0.00	25.20	3	9,275	0.03%
2020/09/04	240	25.32	0	0.00	25.45	240	9,415	2.55%	大買/鉅額交易
2020/09/03	3	25.95	3	25.45	25.30	0	9,458	0.00%
2020/09/02	0	0.00	1	25.90	25.70	-1	9,787	-0.01%
2020/09/01	0	0.00	352.1	25.66	25.90	-352.1	10,242	-3.44%	大賣/鉅額交易
2020/08/31	350	25.21	1	25.40	25.30	349	10,258	3.40%	大買/鉅額交易
2020/08/28	3	25.00	3	24.75	24.65	0	10,694	0.00%
2020/08/26	1	24.95	0	0.00	25.10	1	10,706	0.01%
2020/08/25	1	24.60	1	24.70	24.40	0	10,706	0.00%
2020/08/24	3	24.93	0	0.00	24.85	3	10,717	0.03%
2020/08/21	2	24.20	4	25.08	25.10	-2	10,745	-0.02%
2020/08/20	3	24.20	2	23.35	23.30	1	10,541	0.01%
2020/08/18	1	25.20	2	25.28	25.35	-1	10,271	-0.01%
2020/08/17	1	24.95	0	0.00	25.15	1	10,263	0.01%
2020/08/13	25	24.42	55	24.57	24.40	-30	10,722	-0.28%
2020/08/12	30	24.30	0	0.00	24.40	30	11,160	0.27%
2020/08/11	0	0.00	4	24.48	24.55	-4	11,315	-0.04%
2020/08/10	0	0.00	187	24.39	24.20	-187	11,238	-1.66%	大賣/鉅額交易
2020/08/07	189	23.91	0	0.00	24.00	189	11,141	1.70%	大買/鉅額交易
2020/08/06	4	23.90	108	23.87	23.90	-104	10,896	-0.95%	大賣/鉅額交易
2020/08/04	100	23.30	0	0.00	23.50	100	10,813	0.92%
2020/08/03	0	0.00	30	23.40	23.45	-30	10,766	-0.28%
2020/07/30	0	0.00	1	23.05	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	22	21.48	21.80	-22	10,056	-0.22%
2020/07/28	0	0.00	2	20.85	20.85	-2	10,052	-0.02%
2020/07/27	0	0.00	2	20.75	20.70	-2	10,058	-0.02%
2020/07/24	10	21.20	0	0.00	21.10	10	10,072	0.10%
2020/07/23	0	0.00	15	22.10	21.85	-15	10,053	-0.15%
2020/07/21	30	21.45	1	22.05	21.90	29	10,042	0.29%
2020/07/16	0	0.00	1	21.85	21.80	-1	10,100	-0.01%
2020/07/14	74	21.35	75	21.55	21.55	-1	10,050	-0.01%
2020/07/13	10	21.30	10	21.35	21.45	0	10,089	0.00%
2020/07/09	13	21.05	0	0.00	21.10	13	10,131	0.13%
2020/07/08	6	21.71	4	21.40	21.40	2	10,172	0.02%
2020/07/07	1	21.95	1	21.65	22.25	0	10,259	0.00%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/07/01	1	21.35	0	0.00	21.35	1	11,619	0.01%
2020/06/30	1	21.25	0	0.00	21.55	1	11,996	0.01%
2020/06/29	8	21.11	1	21.10	21.15	7	12,611	0.06%
2020/06/24	1	21.80	2	21.90	21.90	-1	12,541	-0.01%
2020/06/23	0	0.00	9	22.30	22.15	-9	12,518	-0.07%
2020/06/22	0	0.00	13	22.46	22.55	-13	12,531	-0.10%
2020/06/19	0	0.00	6	22.73	22.50	-6	12,547	-0.05%
2020/06/18	8	22.49	1	22.40	22.50	7	12,504	0.06%
2020/06/17	1	23.15	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	1	22.50	22.80	-1	12,489	-0.01%
2020/06/15	3	22.30	6	22.20	22.10	-3	12,420	-0.02%
2020/06/12	6	22.28	0	0.00	22.25	6	12,415	0.05%
2020/06/11	0	0.00	5	22.81	22.70	-5	12,296	-0.04%
2020/06/10	5	23.61	7	23.84	23.85	-2	12,240	-0.02%
2020/06/09	2	23.85	2	24.00	23.85	0	12,160	0.00%
2020/06/08	3	23.08	26.1	23.30	23.20	-23.1	11,764	-0.20%
2020/06/05	33	22.31	2.1	22.13	22.30	30.9	11,237	0.27%
2020/06/04	3	20.45	21	21.45	22.35	-18	11,126	-0.16%
2020/06/03	1	20.40	25	20.32	20.35	-24	10,578	-0.23%
2020/06/02	1	20.30	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	2	20.40	20.30	-2	10,650	-0.02%
2020/05/28	7	20.01	1	20.25	19.80	6	10,651	0.06%
2020/05/27	20	19.83	0	0.00	19.90	20	10,612	0.19%
2020/05/26	8	19.94	3	20.15	19.90	5	10,745	0.05%
2020/05/22	5	20.07	0	0.00	20.05	5	10,719	0.05%
2020/05/21	12.1	20.59	4	20.59	20.60	8.1	10,663	0.08%
2020/05/20	29	19.92	10	19.75	20.35	19	10,541	0.18%
2020/05/19	11	18.99	48	19.55	19.70	-37	10,116	-0.37%
2020/05/18	0	0.00	23	17.88	17.95	-23	9,692	-0.24%
2020/05/13	10	16.75	0	0.00	16.95	10	9,527	0.10%
2020/05/11	10	17.05	11	16.50	16.90	-1	9,800	-0.01%
2020/05/08	0	0.00	4	16.35	16.35	-4	10,006	-0.04%
2020/05/06	1	16.50	0	0.00	16.40	1	10,143	0.01%
2020/05/05	5	16.77	0	0.00	16.65	5	10,113	0.05%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/30	2	17.58	0	0.00	17.40	2	10,060	0.02%
2020/04/29	0	0.00	10	17.60	17.55	-10	9,996	-0.10%
2020/04/24	0	0.00	6	16.87	16.70	-6	9,845	-0.06%
2020/04/23	8	17.04	1	16.85	17.00	7	9,776	0.07%
2020/04/22	1	16.60	0	0.00	16.55	1	9,690	0.01%
2020/04/21	2	16.68	1	16.95	16.75	1	9,616	0.01%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	18	17.95	0	0.00	17.80	18	9,427	0.19%
2020/04/15	3	18.45	6	18.60	18.35	-3	9,244	-0.03%
2020/04/14	21	18.45	0	0.00	18.45	21	9,153	0.23%
2020/04/13	0	0.00	3	18.50	18.70	-3	9,024	-0.03%
2020/04/10	2	18.63	3	19.00	18.75	-1	8,882	-0.01%
2020/04/09	19	18.69	17	18.97	18.50	2	8,637	0.02%
2020/04/08	2	17.50	10	17.57	18.15	-8	7,968	-0.10%
2020/04/07	4	16.63	5	16.34	16.50	-1	7,539	-0.01%
2020/04/06	0	0.00	1	14.70	15.55	-1	7,210	-0.01%
2020/04/01	3	14.78	0	0.00	14.85	3	6,853	0.04%
2020/03/31	4	14.70	14	14.70	14.70	-10	6,443	-0.16%
2020/03/27	1	16.80	0	0.00	16.30	1	5,786	0.02%
2020/03/26	2	15.95	2	16.10	16.65	0	5,713	0.00%
2020/03/25	1.2	15.38	0	0.00	15.50	1.2	5,625	0.02%
2020/03/24	3	14.95	2	14.63	14.65	1	5,551	0.02%
2020/03/20	2	15.15	0	0.00	15.15	2	5,562	0.04%
2020/03/19	2	15.50	0	0.00	14.50	2	5,495	0.04%
2020/03/17	4	16.23	1	16.50	16.40	3	5,310	0.06%
2020/03/16	5	17.61	2	17.45	17.00	3	5,212	0.06%
2020/03/13	2	17.70	40	16.85	17.60	-38	5,173	-0.73%
2020/03/12	1	19.15	4	19.60	18.60	-3	5,023	-0.06%
2020/03/04	0	0.00	1.2	20.80	21.15	-1.2	4,486	-0.03%
2020/03/03	1	20.70	0	0.00	20.85	1	4,407	0.02%
2020/03/02	0	0.00	2	20.10	20.30	-2	4,305	-0.05%
2020/02/27	0	0.00	2	21.50	20.40	-2	4,172	-0.05%
2020/02/26	0	0.00	3	21.48	21.55	-3	4,034	-0.07%
2020/02/25	0	0.00	2	20.65	20.80	-2	3,835	-0.05%
2020/02/24	1	20.70	0	0.00	20.95	1	3,775	0.03%
2020/02/21	1	20.90	0	0.00	20.95	1	3,682	0.03%
2020/02/20	0	0.00	4	21.09	21.05	-4	3,614	-0.11%
2020/02/19	1	20.95	1	20.90	20.90	0	3,444	0.00%
2020/02/17	30	19.67	0	0.00	20.05	30	3,311	0.91%
2020/02/13	0	0.00	1	20.05	20.00	-1	3,221	-0.03%
2020/02/12	1	20.05	1	19.95	20.05	0	3,161	0.00%
2020/02/11	10	19.75	15	20.10	19.65	-5	3,040	-0.16%
2020/02/10	1	19.65	10	19.81	19.90	-9	2,847	-0.32%
2020/02/07	0	0.00	5	19.01	19.25	-5	2,539	-0.20%
2020/02/06	0	0.00	4	18.46	18.75	-4	2,407	-0.17%
2020/02/05	0	0.00	3	17.45	17.55	-3	2,352	-0.13%
2020/02/04	3	17.35	0	0.00	17.35	3	2,323	0.13%
2020/02/03	5	17.22	0	0.00	17.15	5	2,303	0.22%
2020/01/30	1	17.95	5	18.40	17.95	-4	2,238	-0.18%
2020/01/10	0	0.00	1	19.05	19.00	-1	2,303	-0.04%
2020/01/09	0	0.00	5	18.75	18.95	-5	2,306	-0.22%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2019/12/31	0	0.00	3	19.55	19.55	-3	2,389	-0.13%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/24	2	19.43	0	0.00	19.40	2	2,544	0.08%
2019/12/17	4	19.25	1	19.75	19.75	3	2,559	0.12%
2019/12/13	1	19.15	0	0.00	18.95	1	2,589	0.04%
2019/12/11	3	19.20	0	0.00	19.15	3	2,851	0.11%
2019/12/10	0	0.00	1	19.15	19.10	-1	2,853	-0.04%
2019/12/02	1	19.10	0	0.00	19.00	1	3,035	0.03%
2019/11/28	0	0.00	1	19.10	19.15	-1	3,038	-0.03%
2019/11/25	3	18.77	0	0.00	18.75	3	3,082	0.10%
2019/11/22	1	18.90	0	0.00	18.80	1	3,102	0.03%
2019/11/20	1	18.75	0	0.00	19.00	1	3,120	0.03%
2019/11/19	0	0.00	2	18.93	19.00	-2	3,135	-0.06%
2019/11/18	1	19.00	1	18.70	18.80	0	3,179	0.00%
2019/11/12	5	19.20	0	0.00	19.15	5	3,317	0.15%
2019/11/05	5	19.70	0	0.00	19.70	5	3,820	0.13%
2019/10/29	2.1	19.48	0	0.00	19.50	2.1	4,174	0.05%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/18	15	19.51	0	0.00	19.50	15	5,082	0.30%
2019/10/16	3	19.35	0	0.00	19.55	3	5,099	0.06%
2019/10/09	0	0.00	1	19.05	18.95	-1	5,240	-0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	4	19.20	1	19.30	19.40	3	5,551	0.05%
2019/10/03	0.2	19.45	0	0.00	19.35	0.2	5,561	0.00%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	1	19.85	3	19.75	19.80	-2	5,725	-0.03%
2019/09/27	0	0.00	6	19.85	19.65	-6	5,854	-0.10%
2019/09/26	1	20.10	0	0.00	20.15	1	5,899	0.02%
2019/09/24	1	20.40	0	0.00	20.25	1	6,196	0.02%
2019/09/18	0	0.00	4	20.35	20.40	-4	6,707	-0.06%
2019/09/17	0	0.00	6	20.10	20.10	-6	6,676	-0.09%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/04	0	0.00	1	20.90	20.90	-1	7,295	-0.01%
2019/08/30	3	20.95	0	0.00	20.90	3	7,736	0.04%
2019/08/29	1.1	21.00	0	0.00	20.90	1.1	7,911	0.01%
2019/08/22	3	20.80	0	0.00	21.00	3	9,296	0.03%
2019/08/19	2	21.20	0	0.00	21.15	2	10,315	0.02%
2019/08/15	1	21.05	0	0.00	21.10	1	10,583	0.01%
2019/08/14	1	21.80	1	22.40	21.90	0	10,655	0.00%
2019/08/13	0	0.00	1	22.25	22.25	-1	10,900	-0.01%
2019/08/12	0	0.00	5	22.50	23.15	-5	11,551	-0.04%
2019/08/08	2	22.85	0	0.00	23.20	2	11,763	0.02%
2019/08/07	0	0.00	2	23.00	23.00	-2	11,837	-0.02%
2019/08/06	0	0.00	1	22.35	22.70	-1	12,036	-0.01%
2019/08/05	1	23.00	6	23.00	22.90	-5	12,002	-0.04%
2019/08/01	1	23.70	0	0.00	23.60	1	11,864	0.01%
2019/07/30	2	24.40	7	24.34	24.30	-5	11,699	-0.04%
2019/07/29	14	24.02	13	24.58	24.45	1	11,611	0.01%
2019/07/26	8	23.88	4	23.91	23.90	4	11,344	0.04%
2019/07/25	1	22.30	5	22.40	22.65	-4	10,970	-0.04%
2019/07/24	1	22.50	0	0.00	22.35	1	10,959	0.01%
2019/07/23	8	22.73	3	22.60	22.55	5	10,920	0.05%
2019/07/19	0	0.00	2	23.35	23.35	-2	10,746	-0.02%
2019/07/18	0	0.00	1	23.50	23.45	-1	10,663	-0.01%
2019/07/15	0	0.00	5	23.90	23.90	-5	10,573	-0.05%
2019/07/11	2	24.00	0	0.00	23.95	2	10,325	0.02%
2019/07/09	1	23.85	0	0.00	23.80	1	10,487	0.01%
2019/07/08	0	0.00	637	23.68	23.60	-637	10,552	-6.04%	大賣/鉅額交易
2019/07/05	1	23.60	1	23.75	23.60	0	10,474	0.00%
2019/07/04	0	0.00	1	23.55	23.50	-1	10,403	-0.01%
2019/07/03	220	23.44	0	0.00	23.00	220	10,384	2.12%	大買/鉅額交易
2019/07/02	222	23.31	11	23.54	23.45	211	10,383	2.03%	大買/鉅額交易
2019/07/01	195	23.25	4	23.31	23.25	191	10,231	1.87%	大買/鉅額交易
2019/06/28	0	0.00	1	22.80	22.80	-1	10,096	-0.01%
2019/06/27	5	22.88	2	22.90	22.80	3	10,070	0.03%
2019/06/26	0	0.00	3	22.68	22.95	-3	10,027	-0.03%
2019/06/25	2	22.55	0	0.00	22.60	2	10,079	0.02%
2019/06/21	0	0.00	4	22.00	22.05	-4	9,757	-0.04%
2019/06/20	1	22.15	7	21.70	22.15	-6	9,569	-0.06%
2019/06/19	3	21.57	0	0.00	21.80	3	9,332	0.03%
2019/06/18	1	21.60	2	21.45	21.50	-1	9,249	-0.01%
2019/06/17	0	0.00	2	21.50	21.45	-2	9,199	-0.02%
2019/06/14	0	0.00	10	21.75	21.80	-10	9,094	-0.11%
2019/06/13	2	21.60	0	0.00	21.60	2	9,022	0.02%
2019/06/12	1	22.00	5	22.05	22.00	-4	8,821	-0.05%
2019/06/11	1	22.55	1	22.55	22.60	0	8,623	0.00%
2019/06/10	2	22.73	3	22.53	22.50	-1	8,484	-0.01%
2019/06/06	65	22.98	60	22.85	22.55	5	8,361	0.06%
2019/06/04	5	23.40	4	23.23	23.10	1	7,985	0.01%
2019/06/03	3	23.52	0	0.00	23.25	3	7,805	0.04%
2019/05/31	4	23.64	0	0.00	23.85	4	7,586	0.05%
2019/05/30	3	23.92	3	24.30	23.85	0	7,354	0.00%
2019/05/29	16	24.30	6	24.68	24.00	10	7,142	0.14%
2019/05/28	5	24.14	2	24.10	23.55	3	6,501	0.05%
2019/05/27	20	23.20	46	23.58	23.95	-26	6,045	-0.43%
2019/05/23	0	0.00	8	22.20	21.80	-8	5,322	-0.15%
2019/05/22	0	0.00	6	22.04	22.55	-6	5,186	-0.12%
2019/05/21	6	22.25	10	22.13	22.25	-4	4,989	-0.08%
2019/05/20	13	22.53	4	22.68	22.50	9	4,829	0.19%
2019/05/17	21	22.13	64	22.09	22.15	-43	4,370	-0.98%
2019/05/16	4	20.73	10	20.65	20.50	-6	3,649	-0.16%
2019/05/15	0	0.00	10	20.20	20.30	-10	3,246	-0.31%
2019/05/14	4	19.90	0	0.00	20.20	4	3,131	0.13%
2019/05/13	5	19.50	0	0.00	19.60	5	2,878	0.17%
2019/05/07	3	19.25	0	0.00	19.25	3	2,857	0.10%
2019/05/02	10	19.65	0	0.00	19.60	10	2,814	0.36%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/16	4	19.33	0	0.00	19.20	4	2,716	0.15%
2019/04/15	40	19.59	0	0.00	19.30	40	2,627	1.52%
2019/04/10	2	20.55	0	0.00	20.70	2	2,286	0.09%
2019/04/09	0	0.00	5	20.50	20.60	-5	2,251	-0.22%
2019/04/08	0	0.00	1	20.50	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	18	19.58	1	19.50	19.45	17	2,083	0.82%
2019/03/28	0	0.00	38	20.00	19.90	-38	2,029	-1.87%
2019/03/22	5	18.90	0	0.00	18.95	5	2,036	0.25%
2019/03/13	0	0.00	1	19.10	19.05	-1	2,696	-0.04%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/02/25	6	19.01	0	0.00	19.00	6	4,124	0.15%
2019/02/20	0	0.00	3.2	18.65	18.65	-3.2	4,062	-0.08%
2019/02/19	0	0.00	10	18.70	18.70	-10	4,058	-0.25%
2019/02/14	1	18.55	0	0.00	18.50	1	4,018	0.02%
2019/01/22	0	0.00	3	18.20	18.20	-3	4,039	-0.07%
2019/01/15	0	0.00	6	18.00	18.10	-6	4,168	-0.14%
2019/01/14	3	17.75	0	0.00	17.85	3	4,161	0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/04	8	17.60	0	0.00	17.70	8	4,275	0.19%
2019/01/02	13	18.00	0	0.00	17.95	13	4,399	0.30%
2018/12/28	1	18.05	0	0.00	18.20	1	4,402	0.02%
2018/12/25	7	18.30	0	0.00	18.25	7	4,443	0.16%
2018/12/24	26	18.67	0	0.00	18.55	26	4,446	0.58%
2018/12/22	3	19.05	0	0.00	18.90	3	4,408	0.07%
2018/12/21	12	19.24	0	0.00	19.25	12	4,489	0.27%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	19	19.66	0	0.00	19.35	19	4,449	0.43%
2018/12/14	0	0.00	3	20.55	20.55	-3	4,241	-0.07%
2018/12/12	0	0.00	20	19.90	20.10	-20	4,143	-0.48%
2018/12/10	0	0.00	12	20.04	20.10	-12	4,107	-0.29%
2018/12/07	3	20.05	0	0.00	20.05	3	4,060	0.07%
2018/12/06	11	20.72	10	20.25	20.05	1	3,944	0.03%
2018/12/05	25	20.56	15	20.89	21.00	10	3,702	0.27%
2018/12/04	22	19.54	2	19.65	20.00	20	2,803	0.71%
2018/11/07	2	18.10	1	18.05	18.10	1	2,495	0.04%
2018/11/06	0	0.00	2	18.00	18.15	-2	2,532	-0.08%
2018/11/02	2	18.05	0	0.00	18.00	2	2,561	0.08%
2018/10/30	2	17.70	0	0.00	17.60	2	2,575	0.08%
2018/10/29	0	0.00	8	17.65	17.60	-8	2,587	-0.31%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/24	1	18.45	0	0.00	18.60	1	2,622	0.04%
2018/10/22	5	18.85	0	0.00	18.75	5	2,612	0.19%
2018/10/16	0	0.00	4	19.10	19.10	-4	2,604	-0.15%
2018/10/15	1	19.45	0	0.00	19.50	1	2,559	0.04%
2018/10/11	1	19.90	0	0.00	19.65	1	2,494	0.04%
2018/10/08	0	0.00	5	20.65	20.70	-5	2,408	-0.21%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/09/25	1	20.85	0	0.00	20.90	1	2,271	0.04%
2018/09/03	1	21.25	0	0.00	21.20	1	3,020	0.03%
2018/08/29	0	0.00	1	20.70	21.05	-1	3,092	-0.03%
2018/08/27	0	0.00	1	20.65	20.60	-1	3,123	-0.03%
2018/08/20	2	20.25	0	0.00	20.30	2	3,283	0.06%
2018/08/09	0	0.00	1	21.00	21.00	-1	3,584	-0.03%
2018/08/08	0	0.00	1	21.05	21.00	-1	3,629	-0.03%
2018/08/07	1	21.15	0	0.00	21.05	1	3,681	0.03%
2018/08/01	1	21.45	0	0.00	21.40	1	3,874	0.03%
2018/07/30	0	0.00	1	21.05	21.10	-1	3,785	-0.03%
2018/07/26	1	21.30	0	0.00	21.10	1	3,773	0.03%
2018/07/24	4	21.10	0	0.00	21.10	4	3,757	0.11%
2018/07/17	2	21.03	0	0.00	21.25	2	3,705	0.05%
2018/07/12	3	21.05	0	0.00	21.00	3	3,670	0.08%
2018/07/06	2	20.58	0	0.00	20.60	2	3,646	0.05%
2018/07/03	0	0.00	4	21.04	20.80	-4	3,682	-0.11%
2018/07/02	0	0.00	3	21.25	21.20	-3	3,655	-0.08%
2018/06/27	4	21.85	0	0.00	21.65	4	3,458	0.12%
2018/06/19	1	22.00	1	22.10	22.05	0	3,155	0.00%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/12	0	0.00	9	22.80	22.80	-9	3,019	-0.30%
2018/06/11	1	23.00	4	22.90	22.80	-3	2,998	-0.10%
2018/06/08	0	0.00	2	23.25	23.10	-2	2,938	-0.07%
2018/06/05	3	23.45	0	0.00	23.30	3	2,888	0.10%
2018/06/01	5	23.41	0	0.00	23.30	5	2,852	0.18%
2018/05/31	1	23.25	0	0.00	23.70	1	2,870	0.03%
2018/05/29	0	0.00	0.1	23.45	23.50	-0.1	2,867	0.00%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	2	23.68	4	23.55	23.55	-2	2,911	-0.07%
2018/05/23	2	23.78	0	0.00	23.75	2	2,847	0.07%
2018/05/22	5	23.99	2	24.15	23.90	3	2,813	0.11%
2018/05/21	0	0.00	1	24.20	24.20	-1	2,789	-0.04%
2018/05/18	2	24.08	0	0.00	24.15	2	2,730	0.07%
2018/05/17	5	24.04	2	24.28	24.05	3	2,626	0.11%
2018/05/16	0	0.00	1	23.75	23.80	-1	2,492	-0.04%
2018/05/15	2	24.00	0	0.00	24.00	2	2,474	0.08%
2018/05/14	10	23.79	4	23.79	23.95	6	2,493	0.24%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/04/09	1	22.60	0	0.00	22.65	1	2,728	0.04%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/28	0	0.00	3	22.55	22.60	-3	2,892	-0.10%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	3	23.80	2	23.80	23.60	1	3,206	0.03%
2018/03/06	2	23.50	3	23.50	23.30	-1	3,597	-0.03%
2018/02/26	1	23.10	1	23.30	23.35	0	5,011	0.00%
2018/02/09	1	21.85	4	21.80	22.30	-3	5,082	-0.06%
2018/02/06	0	0.00	8	22.27	22.30	-8	5,193	-0.15%
2018/01/30	1	23.60	0	0.00	23.50	1	5,152	0.02%
2018/01/25	1	23.80	0	0.00	23.75	1	5,134	0.02%
2018/01/24	0	0.00	1	23.75	23.85	-1	5,115	-0.02%
2018/01/23	1	24.10	0	0.00	23.90	1	5,106	0.02%
2018/01/17	3	23.50	1	23.70	24.00	2	4,962	0.04%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	1	23.70	0	0.00	23.65	1	4,977	0.02%