裕隆 (2201)-合庫-彰化券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－合庫-彰化券商分點個股進出

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-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	71.94	13	72.78	73.70	-8	4,803	-0.17%
2024/05/02	2	70.55	6	70.82	70.50	-4	4,522	-0.09%
2024/04/30	0.3	68.93	1	68.80	68.70	-0.7	4,460	-0.02%
2024/04/29	1	69.90	3	68.93	69.30	-2	4,426	-0.05%
2024/04/26	2	68.00	1	68.40	67.50	1	4,348	0.02%
2024/04/25	1.1	67.50	0	0.00	67.40	1.1	4,353	0.03%
2024/04/24	1	67.90	2	68.55	68.00	-1	4,375	-0.02%
2024/04/23	0	0.00	1	68.60	67.50	-1	4,493	-0.02%
2024/04/19	4	67.48	0	0.00	66.90	4	4,450	0.09%
2024/04/18	27	67.23	27	68.56	69.30	0	4,372	0.00%
2024/04/17	1	67.60	0	0.00	67.40	1	4,297	0.02%
2024/04/16	1	67.30	1.2	67.52	67.40	-0.2	4,327	0.00%
2024/04/12	2	69.00	0	0.00	69.00	2	4,315	0.05%
2024/04/11	0	0.00	1	69.30	69.30	-1	4,321	-0.02%
2024/04/09	1	69.20	1	69.10	69.10	0	4,375	0.00%
2024/04/08	0	0.00	82	68.47	70.00	-82	4,361	-1.88%
2024/04/03	81.1	66.67	0	0.00	66.70	81.1	4,271	1.90%
2024/04/02	4	68.60	4	67.80	67.80	0	4,291	0.00%
2024/04/01	1	68.40	1	68.50	68.30	0	4,275	0.00%
2024/03/29	0	0.00	1	68.10	68.10	-1	4,301	-0.02%
2024/03/28	1	68.20	0	0.00	68.20	1	4,347	0.02%
2024/03/27	1.3	67.32	0	0.00	67.30	1.3	4,480	0.03%
2024/03/26	2.1	67.30	0	0.00	67.10	2.1	4,634	0.04%
2024/03/25	3	68.60	3	68.20	68.10	0	4,637	0.00%
2024/03/21	0.6	68.20	0	0.00	67.80	0.6	4,792	0.01%
2024/03/20	6	67.78	0	0.00	67.70	6	4,949	0.12%
2024/03/19	1	68.70	1	68.40	68.30	0	4,983	0.00%
2024/03/18	1	68.30	1	69.30	69.50	0	5,136	0.00%
2024/03/15	2	69.15	2	69.50	68.50	0	5,158	0.00%
2024/03/13	6	70.92	2	69.70	69.70	4	5,145	0.08%
2024/03/12	3	71.13	9	71.50	71.90	-6	5,096	-0.12%
2024/03/11	1	67.80	2	67.70	67.60	-1	4,959	-0.02%
2024/03/08	1.4	68.26	6	67.47	67.10	-4.7	4,948	-0.09%
2024/03/06	1	70.10	0	0.00	70.10	1	4,820	0.02%
2024/03/04	1	70.80	1	70.90	70.80	0	4,943	0.00%
2024/03/01	2	71.00	2	71.40	70.70	0	4,936	0.00%
2024/02/29	2	69.50	2	70.35	70.70	0	4,946	0.00%
2024/02/23	0	0.00	2	71.55	71.20	-2	4,978	-0.04%
2024/02/22	0	0.00	2	70.90	70.90	-2	5,036	-0.04%
2024/02/21	1	71.00	2	70.95	70.80	-1	5,195	-0.02%
2024/02/20	3	71.47	0	0.00	70.90	3	5,293	0.06%
2024/02/19	3	72.07	44	71.13	72.20	-41	5,303	-0.77%
2024/02/16	2	70.15	7	70.00	69.90	-5	5,334	-0.09%
2024/02/02	1	70.30	1	69.10	69.10	0	5,451	0.00%
2024/01/24	3	71.07	95	70.86	70.80	-92	5,723	-1.61%
2024/01/23	1	68.90	2	69.10	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	3	68.63	68.60	-3	5,904	-0.05%
2024/01/19	1.2	68.48	5	69.10	69.10	-3.8	6,009	-0.06%
2024/01/18	8.1	67.84	3	68.20	68.50	5.1	6,091	0.08%
2024/01/17	2	68.50	0.1	69.60	67.70	1.9	6,163	0.03%
2024/01/16	3.1	69.86	0	0.00	69.80	3.1	6,113	0.05%
2024/01/12	2	70.80	0	0.00	70.70	2	6,435	0.03%
2024/01/11	4	70.55	3	70.87	70.70	1	6,557	0.02%
2024/01/10	3	69.97	2	70.40	70.20	1	6,941	0.01%
2024/01/09	2.3	71.24	1	70.90	70.90	1.3	7,154	0.02%
2024/01/08	1	73.10	0	0.00	72.30	1	7,691	0.01%
2024/01/05	3	72.43	3	72.37	72.40	0	8,913	0.00%
2024/01/03	31.2	73.14	0	0.00	73.10	31.2	9,285	0.34%
2024/01/02	1.2	74.38	0	0.00	74.80	1.2	9,265	0.01%
2023/12/29	0	0.00	1	75.30	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	2	74.65	74.60	-2	9,415	-0.02%
2023/12/27	3.3	73.36	2	73.35	73.30	1.3	9,442	0.01%
2023/12/26	2	72.75	1	72.70	72.70	1	9,545	0.01%
2023/12/25	2	72.60	2	73.20	72.80	0	9,755	0.00%
2023/12/22	4	72.33	3	74.07	72.20	1	9,944	0.01%
2023/12/21	60.3	72.93	0	0.00	72.70	60.3	9,849	0.61%
2023/12/19	2	74.00	1	74.30	74.00	1	9,935	0.01%
2023/12/18	10	74.52	3	74.53	74.40	7	9,995	0.07%
2023/12/15	6	76.20	0	0.00	75.50	6	10,188	0.06%
2023/12/14	0	0.00	44	77.30	77.30	-44	10,213	-0.43%
2023/12/13	100	76.32	2	77.50	76.00	98	10,171	0.96%
2023/12/12	1	78.20	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1.2	77.90	80	78.21	78.00	-78.8	10,108	-0.78%
2023/12/08	1	77.80	1	77.70	77.20	0	10,156	0.00%
2023/12/07	3	77.73	0	0.00	77.60	3	10,186	0.03%
2023/12/06	4	78.08	1	77.90	77.80	3	10,240	0.03%
2023/12/05	2	76.55	3	76.73	77.00	-1	10,270	-0.01%
2023/12/04	8	76.90	1	76.90	76.50	7	10,336	0.07%
2023/12/01	1	77.20	6	77.17	77.10	-5	10,458	-0.05%
2023/11/30	86	76.56	4	76.63	76.90	82	10,662	0.77%
2023/11/29	1	78.60	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	71	78.16	78.40	-71	11,565	-0.61%
2023/11/27	10	78.00	1	77.80	77.10	9	11,759	0.08%
2023/11/24	1	78.50	3	78.90	78.50	-2	12,164	-0.02%
2023/11/22	5	77.82	0	0.00	77.70	5	12,453	0.04%
2023/11/21	0	0.00	7.2	78.69	79.00	-7.2	12,370	-0.06%
2023/11/20	9	78.03	2	78.40	78.00	7	12,279	0.06%
2023/11/17	1	79.50	52	80.15	80.20	-51	12,116	-0.42%
2023/11/16	1	79.00	2	79.30	79.10	-1	12,025	-0.01%
2023/11/15	4	79.15	3	79.13	78.50	1	11,968	0.01%
2023/11/14	6	76.82	5	78.18	77.90	1	11,858	0.01%
2023/11/13	6	77.22	1	78.10	77.60	5	11,869	0.04%
2023/11/10	37	77.55	0	0.00	77.10	37	11,883	0.31%
2023/11/09	3	78.90	7	79.13	79.20	-4	11,857	-0.03%
2023/11/08	4	79.15	1	78.60	78.60	3	12,001	0.02%
2023/11/07	3	78.30	1	78.80	79.10	2	12,008	0.02%
2023/11/06	1	78.90	1	78.90	78.80	0	12,036	0.00%
2023/11/03	17.1	78.09	4	78.37	78.20	13.1	12,143	0.11%
2023/11/02	13	76.42	5	76.08	77.40	8	12,086	0.07%
2023/11/01	11	74.63	6	74.92	75.00	5	12,009	0.04%
2023/10/31	52	74.92	3	75.57	74.10	49	11,946	0.41%
2023/10/30	1	77.40	5	77.30	76.90	-4	11,861	-0.03%
2023/10/27	10	77.85	3	78.70	77.30	7	11,890	0.06%
2023/10/26	15	79.13	15	79.44	78.20	0	11,957	0.00%
2023/10/25	16	80.37	19	80.54	80.10	-3	11,962	-0.03%
2023/10/24	3	79.00	4	78.13	79.00	-1	12,043	-0.01%
2023/10/23	5	78.22	4	78.20	77.80	1	12,066	0.01%
2023/10/20	19	79.41	5	79.84	79.10	14	12,142	0.12%
2023/10/19	1	79.60	3	80.57	81.40	-2	12,052	-0.02%
2023/10/18	14	81.59	12	81.96	80.10	2	12,069	0.02%
2023/10/17	12	81.98	3	83.10	81.10	9	11,808	0.08%
2023/10/16	19	84.95	10	84.62	83.00	9	11,705	0.08%
2023/10/13	28	86.69	32.3	86.70	85.10	-4.3	11,340	-0.04%
2023/10/12	4	82.40	257	83.15	84.00	-253	10,331	-2.45%	大賣/鉅額交易
2023/10/11	9	79.03	5	79.50	78.80	4	10,484	0.04%
2023/10/06	55	78.76	7	78.86	78.90	48	10,709	0.45%
2023/10/05	131	78.74	7	78.83	78.40	124	10,747	1.15%	大買/鉅額交易
2023/10/04	79.3	78.54	10	79.45	78.40	69.3	10,777	0.64%
2023/10/03	14	81.30	5	82.10	80.50	9	10,670	0.08%
2023/10/02	8	82.15	8	82.98	82.00	0	10,679	0.00%
2023/09/28	12	85.18	8	85.11	83.00	4	10,776	0.04%
2023/09/27	7	85.10	11	85.44	86.00	-4	10,746	-0.04%
2023/09/26	0	0.00	1	84.60	83.70	-1	10,621	-0.01%
2023/09/25	5	84.20	6	85.23	84.30	-1	10,678	-0.01%
2023/09/22	2	79.90	6	81.87	82.50	-4	10,638	-0.04%
2023/09/21	5	81.48	2	82.45	80.60	3	10,613	0.03%
2023/09/20	5	84.18	1	85.20	82.20	4	10,624	0.04%
2023/09/19	12	84.57	14.2	84.79	84.60	-2.2	10,450	-0.02%
2023/09/18	2	82.55	3	83.87	83.30	-1	10,335	-0.01%
2023/09/15	1	83.90	6	83.03	82.90	-5	10,380	-0.05%
2023/09/14	8	83.94	6	83.48	83.80	2	10,412	0.02%
2023/09/13	2	82.25	9	83.10	83.90	-7	10,425	-0.07%
2023/09/12	1	81.60	2	81.50	81.30	-1	10,631	-0.01%
2023/09/11	13	82.80	12	82.40	81.20	1	10,647	0.01%
2023/09/08	8	83.65	6	83.25	82.60	2	10,628	0.02%
2023/09/07	3	83.93	5	84.14	84.50	-2	10,632	-0.02%
2023/09/06	5	84.04	11	83.91	83.20	-6	10,618	-0.06%
2023/09/05	4	84.85	2	85.20	85.20	2	10,593	0.02%
2023/09/04	22	87.45	16	87.45	85.70	6	10,510	0.06%
2023/09/01	12.2	85.19	16.2	85.74	85.30	-4	9,982	-0.04%
2023/08/31	3	83.50	3.1	83.82	83.40	-0.1	9,779	0.00%
2023/08/30	15	81.11	89	82.88	83.70	-74	9,882	-0.75%
2023/08/29	0	0.00	6	78.17	79.80	-6	9,712	-0.06%
2023/08/28	4	76.13	4	76.70	75.70	0	10,084	0.00%
2023/08/25	1	75.20	1	75.50	75.00	0	10,409	0.00%
2023/08/24	1	74.50	1	74.60	74.50	0	11,432	0.00%
2023/08/22	2	75.10	0	0.00	74.30	2	11,663	0.02%
2023/08/21	1	75.50	2	75.50	75.40	-1	11,977	-0.01%
2023/08/18	0	0.00	2	74.85	74.70	-2	12,263	-0.02%
2023/08/17	3	74.43	2	74.00	75.60	1	12,610	0.01%
2023/08/16	0	0.00	2	73.95	73.20	-2	12,960	-0.02%
2023/08/15	1	73.90	1	75.50	74.30	0	13,037	0.00%
2023/08/14	6	74.83	3	74.13	73.40	3	13,253	0.02%
2023/08/11	68	78.24	3	78.53	77.50	65	13,487	0.48%
2023/08/10	3	78.00	0.3	78.30	77.90	2.7	13,636	0.02%
2023/08/09	8	80.48	4	80.33	79.20	4	13,659	0.03%
2023/08/08	1	79.60	2	79.90	79.70	-1	13,666	-0.01%
2023/08/04	1	80.30	1	80.60	80.70	0	13,957	0.00%
2023/08/02	2	80.70	3	81.33	80.10	-1	13,997	-0.01%
2023/08/01	3	82.27	1	83.10	81.00	2	13,969	0.01%
2023/07/31	6	82.62	88	83.47	82.00	-82	13,957	-0.59%
2023/07/28	2	81.00	3	81.20	81.60	-1	13,918	-0.01%
2023/07/27	21	80.71	28	80.82	81.00	-7	13,982	-0.05%
2023/07/26	4	79.23	4.2	79.09	77.70	-0.2	13,895	0.00%
2023/07/25	1	80.20	4	79.28	79.80	-3	13,936	-0.02%
2023/07/24	2.2	76.57	2	76.65	76.20	0.2	13,873	0.00%
2023/07/21	92	78.02	21	77.80	77.40	71	13,893	0.51%
2023/07/20	8	79.36	4	79.03	78.20	4	14,010	0.03%
2023/07/19	4.2	80.02	4	79.58	79.00	0.2	13,983	0.00%
2023/07/18	18	81.83	2	80.30	80.20	16	14,165	0.11%
2023/07/17	17	84.18	9	84.73	84.40	8	14,604	0.05%
2023/07/14	3	85.00	5	86.42	85.50	-2	15,027	-0.01%
2023/07/13	7	83.03	71	82.22	84.00	-64	15,484	-0.41%
2023/07/12	3	80.03	2	80.90	80.20	1	15,701	0.01%
2023/07/11	48	80.34	10.6	81.15	80.00	37.4	16,083	0.23%
2023/07/10	12	81.63	1	83.00	81.30	11	16,401	0.07%
2023/07/07	4	82.93	4	82.55	82.30	0	16,394	0.00%
2023/07/06	4	83.35	61	83.44	83.50	-57	16,360	-0.35%
2023/07/05	33	81.96	7	82.31	81.80	26	16,184	0.16%
2023/07/04	4	82.90	21	83.31	82.40	-17	16,023	-0.11%
2023/07/03	42.4	81.88	1	82.10	81.80	41.4	16,017	0.26%
2023/06/30	5	82.68	42	82.99	82.60	-37	15,975	-0.23%
2023/06/28	40.8	80.69	0	0.00	80.80	40.8	15,888	0.26%
2023/06/27	10.1	80.37	0	0.00	79.40	10.1	15,857	0.06%
2023/06/26	2.1	81.20	3	81.93	82.00	-0.9	15,917	-0.01%
2023/06/21	1.2	82.61	100	82.66	82.00	-98.8	16,007	-0.62%
2023/06/20	1.2	83.07	0	0.00	83.10	1.2	16,009	0.01%
2023/06/19	1.2	83.84	1	83.50	83.40	0.2	16,067	0.00%
2023/06/16	3.2	86.13	0	0.00	83.70	3.2	16,268	0.02%
2023/06/15	4.2	87.48	3	87.67	87.70	1.2	16,050	0.01%
2023/06/14	1	87.80	1	87.20	87.40	0	16,092	0.00%
2023/06/13	1.2	87.62	2	88.10	87.10	-0.8	16,261	0.00%
2023/06/12	4	87.30	3	87.96	86.80	1	16,486	0.01%
2023/06/09	5	86.60	5	87.68	87.80	0	16,587	0.00%
2023/06/08	6	88.43	4	88.13	87.10	2	16,894	0.01%
2023/06/07	8	89.26	7	89.71	89.70	1	17,277	0.01%
2023/06/06	11	89.63	10	88.74	88.50	1	17,427	0.01%
2023/06/05	6	92.13	7	91.41	90.60	-1	17,463	-0.01%
2023/06/02	17	90.56	15	90.77	90.60	2	17,273	0.01%
2023/06/01	37	90.42	20	91.23	89.60	17	17,110	0.10%
2023/05/31	114	86.26	33	86.78	87.60	81	16,730	0.48%	大買/
2023/05/30	42.1	86.68	10	87.32	86.60	32.1	16,779	0.19%
2023/05/29	11	83.25	11	83.17	82.80	0	16,189	0.00%
2023/05/26	13	82.87	34	83.31	82.20	-21	16,720	-0.13%
2023/05/25	7	84.10	10	84.80	83.40	-3	16,790	-0.02%
2023/05/24	2	84.35	3	84.10	85.30	-1	16,784	-0.01%
2023/05/23	5	84.14	4	84.10	83.70	1	16,779	0.01%
2023/05/22	0	0.00	7	83.76	84.20	-7	16,625	-0.04%
2023/05/18	5	80.90	8	81.59	81.80	-3	17,232	-0.02%
2023/05/17	5	82.30	165	80.44	81.10	-160	17,202	-0.93%	大賣/鉅額交易
2023/05/16	0	0.00	2	79.30	79.60	-2	16,929	-0.01%
2023/05/15	1	77.80	0	0.00	76.70	1	16,975	0.01%
2023/05/12	51	77.35	2	77.10	78.30	49	17,522	0.28%
2023/05/11	51	77.35	2	77.10	75.90	49	17,605	0.28%
2023/05/10	2	78.10	17	79.12	79.10	-15	17,858	-0.08%
2023/05/09	195	77.28	2	77.45	77.10	193	18,040	1.07%	大買/鉅額交易
2023/05/08	1	78.10	3	78.07	78.10	-2	18,373	-0.01%
2023/05/05	2	77.70	15	77.60	77.40	-13	19,117	-0.07%
2023/05/04	4	76.90	0	0.00	77.80	4	20,127	0.02%
2023/05/03	20	78.29	6	78.17	77.60	14	20,629	0.07%
2023/04/28	0	0.00	4	81.80	80.60	-4	22,329	-0.02%
2023/04/27	2	79.85	2	80.30	80.50	0	22,911	0.00%
2023/04/26	4	78.70	8	79.54	79.80	-4	23,222	-0.02%
2023/04/25	12	78.95	9	80.34	78.50	3	23,224	0.01%
2023/04/21	11	79.99	7	79.54	80.30	4	23,333	0.02%
2023/04/20	13	80.05	15	82.18	82.00	-2	23,300	-0.01%
2023/04/19	9	84.63	6	85.48	83.20	3	23,430	0.01%
2023/04/18	29	84.10	37.2	84.91	85.70	-8.2	23,376	-0.04%
2023/04/17	4	81.33	14	81.12	81.80	-10	22,746	-0.04%
2023/04/14	4	76.85	9.1	79.36	79.10	-5.1	22,664	-0.02%
2023/04/13	3	78.47	18	78.01	77.60	-15	22,469	-0.07%
2023/04/12	0	0.00	3	75.80	75.60	-3	22,228	-0.01%
2023/04/11	2	74.70	0	0.00	74.70	2	22,378	0.01%
2023/04/06	1	73.70	0	0.00	73.70	1	22,946	0.00%
2023/03/31	7	76.57	6	76.40	75.20	1	23,097	0.00%
2023/03/30	0	0.00	1	76.30	76.50	-1	23,290	0.00%
2023/03/28	2	74.90	0	0.00	74.50	2	24,135	0.01%
2023/03/27	12	76.24	9	76.56	75.50	3	24,251	0.01%
2023/03/24	10	78.25	6	78.18	78.80	4	24,380	0.02%
2023/03/22	2	77.05	0	0.00	76.40	2	25,520	0.01%
2023/03/21	1	77.80	2	78.25	77.30	-1	25,958	0.00%
2023/03/17	1	75.20	1	75.50	75.70	0	26,757	0.00%
2023/03/16	2	74.00	1	76.20	73.90	1	27,143	0.00%
2023/03/15	3	76.73	1	77.00	75.90	2	27,463	0.01%
2023/03/14	1	74.80	5	74.50	75.50	-4	27,639	-0.01%
2023/03/13	1	71.80	9	75.53	76.00	-8	27,805	-0.03%
2023/03/10	10	73.05	3	72.10	72.40	7	28,035	0.02%
2023/03/09	3.2	76.23	1	76.20	76.00	2.2	28,440	0.01%
2023/03/08	11	77.60	7	77.40	77.60	4	29,589	0.01%
2023/03/07	2	79.10	0	0.00	79.20	2	31,679	0.01%
2023/03/03	1	78.00	1	78.90	78.10	0	33,580	0.00%
2023/03/02	20	78.52	5	78.74	78.80	15	33,809	0.04%
2023/03/01	36	83.11	34	81.98	81.60	2	34,331	0.01%
2023/02/24	10	81.78	7.5	81.55	81.30	2.5	34,926	0.01%
2023/02/23	1	77.92	6	79.07	80.00	-5	35,006	-0.01%
2023/02/22	6.1	78.49	5	79.08	78.10	1.1	35,078	0.00%
2023/02/21	2	80.85	4	81.15	80.90	-2	35,210	-0.01%
2023/02/20	6	80.32	3	80.00	80.60	3	35,453	0.01%
2023/02/17	8	80.76	7	80.34	80.00	1	36,109	0.00%
2023/02/16	9	81.39	6	80.68	81.50	3	36,232	0.01%
2023/02/15	3	78.03	22	78.06	77.90	-19	35,580	-0.05%
2023/02/14	1	77.20	1	77.80	77.20	0	35,384	0.00%
2023/02/13	4	77.70	1	77.80	77.50	3	35,365	0.01%
2023/02/10	8	79.45	23	78.83	79.00	-15	35,162	-0.04%
2023/02/09	4.2	77.35	5	77.52	76.90	-0.8	34,580	0.00%
2023/02/08	10.3	76.34	10	76.88	77.80	0.3	34,426	0.00%
2023/02/07	15	77.37	4	77.70	77.80	11	34,045	0.03%
2023/02/06	4	77.08	1	77.00	77.50	3	33,809	0.01%
2023/02/03	23	80.36	5	78.74	78.10	18	33,486	0.05%
2023/02/02	26	80.70	37	81.89	79.50	-11	32,779	-0.03%
2023/02/01	11	83.35	12	84.02	84.50	-1	31,891	0.00%
2023/01/31	27	79.62	19	81.19	82.90	8	31,435	0.03%
2023/01/30	1	73.70	1	75.21	78.10	0	30,031	0.00%
2023/01/17	5	70.22	14	70.34	71.00	-9	29,893	-0.03%
2023/01/16	1	68.90	11	68.75	69.20	-10	29,626	-0.03%
2023/01/13	0	0.00	56	66.97	66.80	-56	29,718	-0.19%
2023/01/12	31	66.39	29	66.72	66.20	2	29,684	0.01%
2023/01/11	8	67.10	5	66.78	66.50	3	29,471	0.01%
2023/01/10	2	67.40	1	67.50	67.20	1	29,388	0.00%
2023/01/09	21	67.87	56	68.40	68.20	-35	29,198	-0.12%
2023/01/06	16	66.02	41	66.59	66.20	-25	28,481	-0.09%
2023/01/05	12	65.76	8	65.70	65.70	4	27,989	0.01%
2023/01/04	9	64.83	2	65.25	65.70	7	27,698	0.03%
2023/01/03	109	63.61	4	63.00	63.20	105	27,350	0.38%	大買/鉅額交易
2022/12/30	3	61.50	1	62.70	62.00	2	27,175	0.01%
2022/12/29	1	61.60	1	61.40	61.40	0	27,061	0.00%
2022/12/27	1	61.90	6	61.80	61.90	-5	26,747	-0.02%
2022/12/26	5	60.22	11	60.06	61.10	-6	26,468	-0.02%
2022/12/22	4	60.13	2	60.90	59.70	2	25,954	0.01%
2022/12/21	4	60.58	0	0.00	60.00	4	25,720	0.02%
2022/12/20	5	62.72	0	0.00	61.40	5	25,370	0.02%
2022/12/19	14	64.46	25	64.00	64.20	-11	24,857	-0.04%
2022/12/16	2	64.25	0	0.00	64.10	2	24,654	0.01%
2022/12/15	16	68.35	0	0.00	66.50	16	24,382	0.07%
2022/12/14	9	67.24	23	67.69	66.80	-14	23,822	-0.06%
2022/12/13	10	65.64	8.5	65.07	65.00	1.5	23,062	0.01%
2022/12/12	16.5	64.86	24	65.53	66.60	-7.5	22,467	-0.03%
2022/12/09	4	62.23	0	0.00	62.30	4	21,593	0.02%
2022/12/08	23	63.21	23	62.48	63.00	0	21,338	0.00%
2022/12/07	1	64.30	1	63.60	63.40	0	20,901	0.00%
2022/12/06	2	66.35	4	65.00	64.90	-2	20,373	-0.01%
2022/12/05	12	66.73	8	67.13	66.90	4	19,893	0.02%
2022/12/02	21	68.20	24	67.51	66.70	-3	19,576	-0.02%
2022/12/01	20	66.66	19.4	67.59	67.90	0.6	18,949	0.00%
2022/11/30	23	65.04	19	64.92	65.20	4	18,126	0.02%
2022/11/29	64.2	65.90	63	65.74	63.70	1.2	16,812	0.01%
2022/11/28	52.2	62.60	25	62.67	64.80	27.2	14,714	0.18%
2022/11/25	29	58.76	226	59.74	60.60	-197	14,089	-1.40%	大賣/鉅額交易
2022/11/24	5	57.34	7	57.24	57.70	-2	12,958	-0.02%
2022/11/23	97	56.43	33	56.92	57.10	64	12,521	0.51%
2022/11/22	194	54.92	33	54.24	54.90	161	11,541	1.39%	大買/鉅額交易
2022/11/21	15	50.80	34	51.99	54.10	-19	10,587	-0.18%
2022/11/18	7	49.62	2	48.95	49.20	5	9,933	0.05%
2022/11/17	11	50.99	12	51.47	50.20	-1	9,704	-0.01%
2022/11/16	3	50.00	4	50.15	50.90	-1	9,257	-0.01%
2022/11/15	22	49.60	24	50.85	51.10	-2	8,791	-0.02%
2022/11/14	0	0.00	3	49.50	49.50	-3	7,961	-0.04%
2022/11/11	2	44.93	0	0.00	45.00	2	7,484	0.03%
2022/11/10	1	44.50	0	0.00	44.40	1	7,462	0.01%
2022/11/09	1	45.45	0	0.00	44.80	1	7,416	0.01%
2022/11/02	1	45.75	0	0.00	45.20	1	7,337	0.01%
2022/11/01	0	0.00	1	45.25	45.60	-1	7,586	-0.01%
2022/10/28	10	46.35	13	45.90	45.75	-3	7,556	-0.04%
2022/10/24	0	0.00	1	46.05	46.00	-1	6,936	-0.01%
2022/10/21	4	44.56	3	43.10	45.05	1	6,516	0.02%
2022/10/20	2	41.05	0	0.00	41.35	2	5,996	0.03%
2022/10/17	0	0.00	2	42.35	43.45	-2	6,156	-0.03%
2022/10/14	2	41.68	0	0.00	42.80	2	6,177	0.03%
2022/10/13	0	0.00	1	42.60	41.05	-1	6,136	-0.02%
2022/10/11	1	41.05	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	2	43.00	42.90	-2	6,221	-0.03%
2022/10/04	0.1	41.15	0	0.00	41.20	0.1	6,824	0.00%
2022/09/20	1	43.20	0	0.00	43.30	1	8,266	0.01%
2022/09/15	0.1	42.20	0	0.00	42.05	0.1	9,548	0.00%
2022/09/08	0	0.00	2	42.15	42.35	-2	10,844	-0.02%
2022/09/07	0	0.00	5	42.30	41.85	-5	11,040	-0.05%
2022/09/05	2	44.00	2	44.25	43.40	0	11,033	0.00%
2022/09/02	2	42.90	2	42.90	43.85	0	11,015	0.00%
2022/09/01	2	42.93	1	43.10	43.20	1	10,804	0.01%
2022/08/30	1	40.75	0	0.00	40.60	1	10,489	0.01%
2022/08/26	0	0.00	1	40.85	41.00	-1	10,537	-0.01%
2022/08/25	5	39.98	2	40.08	39.85	3	10,558	0.03%
2022/08/22	2	40.90	0	0.00	40.85	2	10,847	0.02%
2022/08/18	2	41.45	0	0.00	41.50	2	10,867	0.02%
2022/08/15	1	42.50	1	42.55	42.55	0	10,870	0.00%
2022/08/12	1	41.70	3	42.18	42.40	-2	10,881	-0.02%
2022/08/11	1	41.95	1	42.35	41.80	0	10,866	0.00%
2022/08/10	0	0.00	3	42.27	41.95	-3	10,869	-0.03%
2022/08/09	1	41.15	6	41.84	42.20	-5	10,889	-0.05%
2022/08/08	6	40.57	3	40.93	41.45	3	10,907	0.03%
2022/08/05	0	0.00	2	44.10	43.80	-2	10,664	-0.02%
2022/08/04	3	43.68	0	0.00	43.25	3	10,610	0.03%
2022/08/03	4	44.63	0	0.00	44.05	4	10,503	0.04%
2022/08/02	1	44.85	3	45.22	45.10	-2	10,414	-0.02%
2022/07/29	2	45.73	0	0.00	45.75	2	10,334	0.02%
2022/07/28	6	45.87	5	45.95	45.45	1	10,296	0.01%
2022/07/27	3	45.82	4	45.98	46.20	-1	10,234	-0.01%
2022/07/26	15	45.90	16	45.64	45.55	-1	10,166	-0.01%
2022/07/25	2	44.63	2	45.80	45.80	0	10,061	0.00%
2022/07/22	5	45.67	1	45.55	45.95	4	9,867	0.04%
2022/07/21	4	47.28	1	46.45	46.95	3	9,614	0.03%
2022/07/20	3	47.80	3	48.10	47.50	0	9,444	0.00%
2022/07/18	2	48.33	26	48.16	48.50	-24	9,321	-0.26%
2022/07/15	5	48.24	1	47.80	48.00	4	9,207	0.04%
2022/07/14	1	48.85	11	48.81	49.00	-10	9,075	-0.11%
2022/07/13	3	47.83	5	48.69	49.00	-2	8,896	-0.02%
2022/07/12	4	46.84	8	46.80	46.90	-4	8,479	-0.05%
2022/07/11	3	46.37	2	46.10	46.10	1	8,246	0.01%
2022/07/08	2	44.25	0	0.00	44.70	2	8,045	0.02%
2022/07/07	10	43.55	1	43.80	43.70	9	7,907	0.11%
2022/07/05	3	44.32	0	0.00	44.50	3	7,651	0.04%
2022/07/04	23	44.52	23	44.89	44.40	0	7,573	0.00%
2022/07/01	3	45.80	7	45.77	44.40	-4	7,468	-0.05%
2022/06/30	23	47.63	0	0.00	47.20	23	7,202	0.32%
2022/06/29	3	47.37	22	48.32	47.50	-19	6,978	-0.27%
2022/06/28	1	48.70	1	48.20	48.35	0	6,707	0.00%
2022/06/27	3	49.57	13	49.20	50.20	-10	6,443	-0.16%
2022/06/24	4	49.80	1	49.75	50.00	3	6,089	0.05%
2022/06/23	4	50.06	5	50.23	50.50	-1	5,800	-0.02%
2022/06/22	4	49.75	3	49.18	49.10	1	4,986	0.02%
2022/06/21	10	47.35	15	48.50	49.75	-5	4,553	-0.11%
2022/06/20	3	45.02	5	45.30	45.30	-2	3,987	-0.05%
2022/06/17	0	0.00	0.6	46.25	46.10	-0.6	3,770	-0.02%
2022/06/16	24	45.85	3	46.48	45.80	21	3,557	0.59%
2022/06/15	2	45.40	26	45.00	45.40	-24	3,336	-0.72%
2022/06/14	2	44.53	0	0.00	44.80	2	3,285	0.06%
2022/06/13	1	45.60	0	0.00	45.40	1	3,201	0.03%
2022/06/07	25	44.75	0	0.00	44.35	25	3,070	0.81%
2022/06/06	1	44.75	22	45.03	44.70	-21	3,007	-0.70%
2022/06/01	5	45.20	0	0.00	45.80	5	2,937	0.17%
2022/05/31	0	0.00	10	44.05	44.45	-10	2,668	-0.37%
2022/05/30	0	0.00	9	43.38	43.70	-9	2,530	-0.36%
2022/05/26	0	0.00	11	43.29	43.15	-11	2,442	-0.45%
2022/05/25	1	42.50	0	0.00	43.15	1	2,352	0.04%
2022/05/24	2	42.00	0	0.00	42.15	2	2,309	0.09%
2022/05/23	1	42.05	0	0.00	42.10	1	2,264	0.04%
2022/05/20	1	41.90	0	0.00	41.95	1	2,280	0.04%
2022/05/19	1	41.90	1	42.00	42.20	0	2,270	0.00%
2022/05/17	2	41.88	0	0.00	41.95	2	2,198	0.09%
2022/05/16	0	0.00	1.1	41.33	42.00	-1.1	2,128	-0.05%
2022/05/13	10	40.20	1	40.05	40.10	9	1,945	0.46%
2022/05/12	1	38.60	1	38.10	38.10	0	1,868	0.00%
2022/05/05	1	40.20	0	0.00	40.05	1	1,837	0.05%
2022/04/22	0	0.00	1	40.75	41.20	-1	2,099	-0.05%
2022/04/14	1	40.50	0	0.00	40.50	1	2,350	0.04%
2022/03/29	3	40.50	3	40.50	40.50	0	2,871	0.00%
2022/03/25	0	0.00	1	40.45	40.40	-1	2,888	-0.03%
2022/03/11	0.1	39.30	0	0.00	39.05	0.1	3,025	0.00%
2022/03/08	10	38.80	0	0.00	38.90	10	2,973	0.34%
2022/03/07	0	0.00	3	39.97	39.70	-3	2,936	-0.10%
2022/02/21	0	0.00	3	43.00	42.75	-3	3,568	-0.08%
2022/02/15	0	0.00	1	41.60	41.55	-1	4,040	-0.02%
2022/01/24	2	41.23	0	0.00	41.35	2	4,453	0.04%
2022/01/19	1	42.05	0	0.00	41.80	1	4,576	0.02%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/17	0.6	43.05	1	43.05	43.10	-0.4	4,644	-0.01%
2022/01/06	0.4	43.40	0	0.00	43.60	0.4	5,794	0.01%
2022/01/05	1	42.90	1	43.55	43.55	0	5,988	0.00%
2022/01/04	0	0.00	3	43.07	43.25	-3	6,131	-0.05%
2022/01/03	1	42.90	6	42.60	42.85	-5	6,645	-0.08%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/21	1	41.80	0	0.00	41.80	1	7,547	0.01%
2021/12/20	2	41.98	1	42.35	41.85	1	7,868	0.01%
2021/12/17	0	0.00	4	41.93	41.85	-4	8,019	-0.05%
2021/12/15	0	0.00	1	41.15	41.15	-1	8,731	-0.01%
2021/12/13	0	0.00	1	41.70	41.55	-1	9,818	-0.01%
2021/12/10	0	0.00	1	41.55	41.35	-1	10,132	-0.01%
2021/12/08	0	0.00	6	41.95	41.70	-6	10,165	-0.06%
2021/12/06	0	0.00	2	41.63	41.55	-2	10,137	-0.02%
2021/12/02	1	41.40	0	0.00	41.30	1	10,165	0.01%
2021/11/29	0	0.00	1	40.75	41.10	-1	10,145	-0.01%
2021/11/26	1	41.60	5	41.60	41.60	-4	10,092	-0.04%
2021/11/25	1	42.40	0	0.00	42.40	1	10,021	0.01%
2021/11/24	15	43.30	20	43.11	42.80	-5	10,011	-0.05%
2021/11/23	0	0.00	2	44.38	43.15	-2	9,994	-0.02%
2021/11/22	3	44.08	2	44.20	44.05	1	9,908	0.01%
2021/11/19	0	0.00	1	43.80	43.30	-1	9,740	-0.01%
2021/11/18	2	43.55	0	0.00	43.10	2	9,587	0.02%
2021/11/17	5	43.05	5	43.45	43.40	0	9,523	0.00%
2021/11/16	0	0.00	10	42.94	43.35	-10	9,379	-0.11%
2021/11/05	0	0.00	1	41.75	41.85	-1	8,947	-0.01%
2021/11/04	4	41.68	1	42.10	41.50	3	8,966	0.03%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	1	41.50	0	0.00	41.50	1	8,965	0.01%
2021/11/01	2	41.25	0	0.00	41.35	2	8,871	0.02%
2021/10/29	2	41.20	0	0.00	41.10	2	8,813	0.02%
2021/10/28	3	42.13	0	0.00	41.90	3	8,730	0.03%
2021/10/27	2	42.25	0	0.00	42.25	2	8,705	0.02%
2021/10/26	1	42.35	0	0.00	42.40	1	8,666	0.01%
2021/10/25	1	42.70	1	42.60	42.70	0	8,597	0.00%
2021/10/22	1	43.10	3	42.35	42.20	-2	8,522	-0.02%
2021/10/21	3	42.15	26	42.81	43.10	-23	8,420	-0.27%
2021/10/19	26	41.97	0	0.00	41.90	26	8,091	0.32%
2021/10/18	10	42.55	0.1	43.35	42.15	9.9	7,879	0.13%
2021/10/15	2	43.78	12	43.74	44.25	-10	7,551	-0.13%
2021/10/14	12	42.95	1	42.95	42.95	11	7,346	0.15%
2021/10/12	0.1	43.75	0	0.00	42.70	0.1	7,081	0.00%
2021/10/08	0	0.00	5.7	44.50	44.20	-5.7	6,883	-0.08%
2021/10/07	4	42.31	5	42.59	43.05	-1	6,326	-0.02%
2021/10/06	1	41.60	3	41.95	42.15	-2	6,118	-0.03%
2021/10/05	1	40.05	0	0.00	40.30	1	5,905	0.02%
2021/10/04	0	0.00	1	41.20	40.60	-1	5,852	-0.02%
2021/10/01	3	41.02	0	0.00	40.25	3	5,782	0.05%
2021/09/28	2.3	42.75	0	0.00	42.80	2.3	5,453	0.04%
2021/09/27	0	0.00	4	43.98	43.10	-4	5,411	-0.07%
2021/09/24	3	43.83	0	0.00	44.00	3	5,138	0.06%
2021/09/23	0.4	43.40	0	0.00	43.80	0.4	4,989	0.01%
2021/09/22	2	43.60	2	43.78	43.70	0	4,756	0.00%
2021/09/17	2	43.75	2	43.30	43.95	0	4,291	0.00%
2021/09/16	2	41.68	4	41.09	41.15	-2	3,610	-0.06%
2021/09/15	3	39.50	4	39.41	40.30	-1	3,399	-0.03%
2021/09/13	0	0.00	18	37.40	38.05	-18	3,189	-0.56%
2021/09/10	0	0.00	5	37.30	37.15	-5	3,229	-0.15%
2021/09/09	18	36.68	0	0.00	36.85	18	3,326	0.54%
2021/09/08	5	36.90	0	0.00	36.90	5	3,339	0.15%
2021/09/01	1	37.90	0	0.00	38.00	1	3,369	0.03%
2021/08/27	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/26	0	0.00	18	38.01	37.45	-18	3,367	-0.53%
2021/08/23	7	36.60	2	36.95	36.65	5	3,411	0.15%
2021/08/20	6	36.40	0	0.00	36.35	6	3,439	0.17%
2021/08/19	0	0.00	4	37.18	36.70	-4	3,468	-0.12%
2021/08/18	6	36.65	8	37.09	37.55	-2	3,469	-0.06%
2021/08/17	7	37.34	0	0.00	37.00	7	3,480	0.20%
2021/08/16	7	37.82	0	0.00	37.80	7	3,481	0.20%
2021/08/06	1	41.15	3	41.35	40.90	-2	3,899	-0.05%
2021/08/02	5	39.90	11	40.18	40.30	-6	4,323	-0.14%
2021/07/29	0	0.00	10	40.25	40.25	-10	4,468	-0.22%
2021/07/28	15	39.68	0	0.00	39.70	15	4,571	0.33%
2021/07/27	1	40.45	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	1	41.20	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	52	40.77	40.70	-52	5,087	-1.02%
2021/07/21	27	40.16	0	0.00	40.00	27	5,135	0.53%
2021/07/20	20	40.85	0	0.00	40.60	20	5,149	0.39%
2021/07/19	7	41.41	0	0.00	41.35	7	5,206	0.13%
2021/07/14	0	0.00	0.1	41.15	41.15	-0.1	5,798	0.00%
2021/07/13	0	0.00	1	42.55	42.00	-1	5,921	-0.02%
2021/07/12	1	41.95	1	42.35	42.50	0	6,040	0.00%
2021/07/08	0	0.00	2	42.55	42.00	-2	6,864	-0.03%
2021/07/07	3	42.77	2	42.70	42.60	1	7,496	0.01%
2021/07/06	1	42.95	1	43.10	42.70	0	7,871	0.00%
2021/07/02	1	43.05	0	0.00	43.00	1	8,189	0.01%
2021/07/01	0	0.00	3	42.15	42.15	-3	8,194	-0.04%
2021/06/30	0	0.00	5	42.70	42.60	-5	8,237	-0.06%
2021/06/25	2	42.68	1	42.70	42.50	1	8,515	0.01%
2021/06/23	0	0.00	5	41.40	41.60	-5	8,997	-0.06%
2021/06/18	0	0.00	5	40.65	40.50	-5	10,830	-0.05%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/09	0	0.00	3	39.50	39.35	-3	11,374	-0.03%
2021/06/04	1	39.95	0	0.00	40.15	1	11,526	0.01%
2021/06/03	0.1	40.05	0	0.00	40.10	0.1	11,617	0.00%
2021/05/28	0.1	39.60	0	0.00	39.70	0.1	11,827	0.00%
2021/05/27	0	0.00	0.2	39.05	38.80	-0.2	11,868	0.00%
2021/05/21	0	0.00	1	39.15	39.20	-1	12,377	-0.01%
2021/05/19	1	38.55	1	38.95	39.20	0	12,798	0.00%
2021/05/18	0	0.00	1	38.85	38.85	-1	12,797	-0.01%
2021/05/17	1	37.10	0	0.00	36.00	1	12,762	0.01%
2021/05/14	1	39.15	0	0.00	38.90	1	12,672	0.01%
2021/05/13	0	0.00	1	38.10	38.40	-1	12,556	-0.01%
2021/05/12	20	37.78	5.3	37.87	38.10	14.7	12,478	0.12%
2021/05/11	1	40.80	2	41.13	40.60	-1	12,357	-0.01%
2021/05/07	0	0.00	2	41.60	42.90	-2	12,358	-0.02%
2021/05/06	2	40.63	2	40.45	40.55	0	12,440	0.00%
2021/05/05	1	40.05	0	0.00	40.40	1	12,720	0.01%
2021/05/04	8	41.40	8	41.30	40.50	0	12,698	0.00%
2021/05/03	3	43.83	1	43.30	42.95	2	12,571	0.02%
2021/04/29	0	0.00	3	45.50	45.40	-3	12,565	-0.02%
2021/04/28	3	45.10	1	44.90	45.15	2	12,567	0.02%
2021/04/27	4	45.59	1	45.65	45.60	3	12,645	0.02%
2021/04/23	21	45.33	24	44.80	44.60	-3	12,780	-0.02%
2021/04/22	3	44.98	51	45.42	44.35	-48	12,901	-0.37%
2021/04/21	1	46.55	3	46.75	46.50	-2	12,842	-0.02%
2021/04/20	39.1	47.31	10	47.64	47.85	29.1	12,734	0.23%
2021/04/19	0	0.00	10	46.35	46.40	-10	12,771	-0.08%
2021/04/16	2	45.55	5	45.76	45.65	-3	12,810	-0.02%
2021/04/15	24	45.76	11	46.15	45.55	13	12,884	0.10%
2021/04/14	4	47.25	5	47.90	47.20	-1	12,794	-0.01%
2021/04/13	14	47.46	21.1	46.85	46.80	-7.1	13,010	-0.05%
2021/04/12	36	46.36	7	46.05	46.30	29	12,787	0.23%
2021/04/09	11	44.89	8	44.98	44.70	3	13,190	0.02%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	0	0.00	2	43.95	43.95	-2	13,403	-0.01%
2021/04/06	0	0.00	11	44.18	44.00	-11	13,536	-0.08%
2021/04/01	1	44.45	7	44.02	44.45	-6	14,220	-0.04%
2021/03/31	0	0.00	2	44.13	44.05	-2	14,437	-0.01%
2021/03/30	0	0.00	1	43.35	43.35	-1	14,258	-0.01%
2021/03/29	1	43.60	1	42.90	43.45	0	14,224	0.00%
2021/03/26	8	43.74	9	44.33	43.25	-1	14,084	-0.01%
2021/03/25	24	46.01	15	46.15	45.10	9	13,578	0.07%
2021/03/24	18	45.46	19	45.58	46.65	-1	12,788	-0.01%
2021/03/23	5	42.45	0	0.00	42.45	5	11,679	0.04%
2021/03/22	0	0.00	2	41.60	42.45	-2	11,591	-0.02%
2021/03/19	2	42.10	2	42.25	42.10	0	11,540	0.00%
2021/03/18	1	42.90	0	0.00	42.80	1	11,438	0.01%
2021/03/16	2	42.90	0	0.00	42.75	2	11,058	0.02%
2021/03/15	0.7	42.50	1	42.35	42.25	-0.3	10,985	0.00%
2021/03/12	0	0.00	18	42.58	42.50	-18	10,965	-0.16%
2021/03/11	1	42.35	0	0.00	42.40	1	10,998	0.01%
2021/03/10	10	42.45	0	0.00	42.35	10	10,968	0.09%
2021/03/08	0	0.00	1	43.00	42.10	-1	10,839	-0.01%
2021/03/04	0	0.00	2	41.70	41.60	-2	10,714	-0.02%
2021/03/02	11	41.79	5	41.53	41.20	6	10,597	0.06%
2021/02/26	1	41.85	0	0.00	41.65	1	10,553	0.01%
2021/02/25	3	42.60	3	42.90	42.60	0	10,566	0.00%
2021/02/24	10	41.95	20	42.03	41.40	-10	10,518	-0.10%
2021/02/23	7	43.27	1	43.25	43.55	6	10,325	0.06%
2021/02/22	2	42.88	4	43.04	42.90	-2	10,227	-0.02%
2021/02/19	8	42.93	0	0.00	43.70	8	10,159	0.08%
2021/02/18	0	0.00	1	40.60	41.10	-1	9,965	-0.01%
2021/02/17	1	40.80	9	40.60	40.90	-8	10,053	-0.08%
2021/02/05	3	40.35	0	0.00	40.00	3	10,018	0.03%
2021/02/03	2	41.20	0	0.00	40.95	2	9,973	0.02%
2021/02/02	2	41.15	0	0.00	41.15	2	9,943	0.02%
2021/02/01	0	0.00	11	40.20	40.45	-11	9,892	-0.11%
2021/01/29	2	41.25	0	0.00	40.90	2	9,858	0.02%
2021/01/28	5	41.61	2	41.50	41.35	3	9,789	0.03%
2021/01/27	9	42.36	2	42.90	43.20	7	9,589	0.07%
2021/01/26	1	41.10	0	0.00	41.10	1	9,261	0.01%
2021/01/25	1	41.85	0	0.00	41.95	1	9,225	0.01%
2021/01/22	11	43.21	0	0.00	43.20	11	9,197	0.12%
2021/01/20	1	43.00	4	41.39	41.45	-3	8,987	-0.03%
2021/01/19	0	0.00	6	43.08	43.05	-6	8,845	-0.07%
2021/01/18	11	43.69	5	43.32	43.55	6	8,730	0.07%
2021/01/15	4	43.23	0	0.00	42.75	4	8,578	0.05%
2021/01/14	12	45.06	3	44.88	44.30	9	8,366	0.11%
2021/01/13	26	44.69	0	0.00	44.45	26	8,162	0.32%
2021/01/12	8	45.16	34	46.50	43.95	-26	8,071	-0.32%
2021/01/11	4	46.75	1	46.90	46.80	3	7,913	0.04%
2021/01/08	1	47.15	17	46.86	46.55	-16	7,853	-0.20%
2021/01/07	1	48.60	7	48.07	48.00	-6	7,662	-0.08%
2021/01/06	24	50.09	14	49.71	49.00	10	7,415	0.13%
2021/01/05	7	49.26	1	49.65	48.85	6	6,700	0.09%
2021/01/04	22	48.96	10	49.18	50.90	12	6,279	0.19%
2020/12/31	10	45.33	11	46.31	46.90	-1	5,551	-0.02%
2020/12/30	4	42.43	1.1	42.87	42.85	2.9	5,130	0.06%
2020/12/29	18	42.57	37.1	42.14	42.20	-19.1	5,130	-0.37%
2020/12/28	36	43.25	11	43.24	43.50	25	4,966	0.50%
2020/12/25	5	40.22	5	39.29	41.05	0	4,236	0.00%
2020/12/23	3	36.97	0	0.00	37.20	3	3,965	0.08%
2020/12/22	1	37.05	0	0.00	37.00	1	3,990	0.03%
2020/12/08	0	0.00	1	37.80	37.65	-1	4,692	-0.02%
2020/12/07	1	37.65	0	0.00	37.65	1	4,911	0.02%
2020/11/30	2	38.95	0	0.00	39.00	2	5,256	0.04%
2020/11/27	0	0.00	0.6	39.05	39.35	-0.6	5,360	-0.01%
2020/11/23	0	0.00	1	40.30	40.10	-1	6,060	-0.02%
2020/11/20	0	0.00	1	40.00	40.05	-1	6,286	-0.02%
2020/11/18	12	38.93	2	38.98	39.00	10	6,319	0.16%
2020/11/17	0	0.00	6	38.10	38.10	-6	6,289	-0.10%
2020/11/16	0	0.00	2	37.40	37.70	-2	6,399	-0.03%
2020/11/13	0.2	36.25	0	0.00	36.25	0.2	6,375	0.00%
2020/11/10	0.4	34.80	0	0.00	35.05	0.4	6,818	0.01%
2020/11/03	1	35.55	0	0.00	35.05	1	7,742	0.01%
2020/11/02	1	34.55	0	0.00	34.90	1	7,806	0.01%
2020/10/30	2	35.70	0	0.00	35.60	2	7,864	0.03%
2020/10/29	0	0.00	38.1	37.50	37.55	-38.1	7,849	-0.49%
2020/10/26	0	0.00	0.4	38.20	38.30	-0.4	8,080	0.00%
2020/10/19	0	0.00	1	38.30	38.00	-1	8,490	-0.01%
2020/10/06	0	0.00	11	23.61	23.95	-11	8,403	-0.13%
2020/09/25	10	22.60	0	0.00	22.60	10	8,961	0.11%
2020/09/24	0	0.00	1	22.50	22.55	-1	8,931	-0.01%
2020/09/23	61	22.95	0	0.00	22.80	61	8,866	0.69%
2020/09/22	2	23.55	0	0.00	23.40	2	8,809	0.02%
2020/09/21	0	0.00	1	24.35	24.30	-1	8,759	-0.01%
2020/09/18	2	24.23	1	24.30	24.30	1	8,856	0.01%
2020/09/17	0	0.00	1	24.00	23.75	-1	8,918	-0.01%
2020/09/11	2	23.68	10	23.75	23.70	-8	9,128	-0.09%
2020/09/09	0	0.00	10	23.95	24.45	-10	9,265	-0.11%
2020/09/08	6	24.39	0	0.00	24.25	6	9,286	0.06%
2020/09/04	0	0.00	4	25.06	25.45	-4	9,415	-0.04%
2020/09/03	0	0.00	1	25.45	25.30	-1	9,458	-0.01%
2020/09/02	0	0.00	5	25.69	25.70	-5	9,787	-0.05%
2020/09/01	6	25.78	2	25.93	25.90	4	10,242	0.04%
2020/08/31	0	0.00	4	25.59	25.30	-4	10,258	-0.04%
2020/08/27	14	25.10	1	24.70	24.75	13	10,730	0.12%
2020/08/26	25	25.01	2	25.00	25.10	23	10,706	0.21%
2020/08/25	7	24.46	41	24.40	24.40	-34	10,706	-0.32%
2020/08/24	1	24.40	0	0.00	24.85	1	10,717	0.01%
2020/08/21	43	24.81	49	24.26	25.10	-6	10,745	-0.06%
2020/08/20	46	23.29	41	24.40	23.30	5	10,541	0.05%
2020/08/19	6	24.63	0	0.00	24.75	6	10,319	0.06%
2020/08/18	0	0.00	2	25.05	25.35	-2	10,271	-0.02%
2020/08/17	1	25.10	1	25.00	25.15	0	10,263	0.00%
2020/08/14	1	23.85	0	0.00	23.85	1	10,253	0.01%
2020/08/13	0	0.00	1	24.30	24.40	-1	10,722	-0.01%
2020/08/12	3	24.18	0	0.00	24.40	3	11,160	0.03%
2020/08/11	2	24.60	3	24.45	24.55	-1	11,315	-0.01%
2020/08/10	2	24.10	0	0.00	24.20	2	11,238	0.02%
2020/08/07	8	24.29	1	24.05	24.00	7	11,141	0.06%
2020/08/06	1	23.75	5	23.91	23.90	-4	10,896	-0.04%
2020/08/05	5	23.43	0	0.00	23.50	5	10,748	0.05%
2020/08/04	42	23.50	41	23.30	23.50	1	10,813	0.01%
2020/08/03	8	23.70	0	0.00	23.45	8	10,766	0.07%
2020/07/31	0	0.00	6	23.54	23.70	-6	10,628	-0.06%
2020/07/30	0	0.00	12	22.98	23.00	-12	10,275	-0.12%
2020/07/29	0	0.00	1	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	0	0.00	2	20.80	20.70	-2	10,058	-0.02%
2020/07/24	7	21.24	1	21.25	21.10	6	10,072	0.06%
2020/07/23	0	0.00	1	21.85	21.85	-1	10,053	-0.01%
2020/07/22	1	21.65	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	2	22.00	21.90	-2	10,042	-0.02%
2020/07/20	1	21.50	9	21.51	21.40	-8	10,001	-0.08%
2020/07/17	4	21.61	1	21.85	21.45	3	10,058	0.03%
2020/07/16	3	21.65	1	21.70	21.80	2	10,100	0.02%
2020/07/15	1	21.75	0	0.00	21.65	1	10,074	0.01%
2020/07/14	3	21.55	0	0.00	21.55	3	10,050	0.03%
2020/07/13	1	21.40	0	0.00	21.45	1	10,089	0.01%
2020/07/10	2	21.40	6	21.18	21.10	-4	10,118	-0.04%
2020/07/09	2	21.13	3	21.18	21.10	-1	10,131	-0.01%
2020/07/08	2	21.43	0	0.00	21.40	2	10,172	0.02%
2020/07/07	42	21.90	44	21.44	22.25	-2	10,259	-0.02%
2020/07/06	42	21.10	41	21.31	21.25	1	10,679	0.01%
2020/07/01	2	21.25	3	21.33	21.35	-1	11,619	-0.01%
2020/06/30	2	21.45	1	21.30	21.55	1	11,996	0.01%
2020/06/29	42	21.39	18	21.50	21.15	24	12,611	0.19%
2020/06/24	4	22.06	39	22.17	21.90	-35	12,541	-0.28%
2020/06/23	0	0.00	1	22.40	22.15	-1	12,518	-0.01%
2020/06/22	1	22.60	1	22.40	22.55	0	12,531	0.00%
2020/06/19	1	22.60	6	22.80	22.50	-5	12,547	-0.04%
2020/06/18	4	22.38	0	0.00	22.50	4	12,504	0.03%
2020/06/15	6	22.53	5	22.30	22.10	1	12,420	0.01%
2020/06/12	45	22.30	44	21.86	22.25	1	12,415	0.01%
2020/06/11	6	23.08	11	23.01	22.70	-5	12,296	-0.04%
2020/06/10	15	23.68	9	23.85	23.85	6	12,240	0.05%
2020/06/09	46	23.26	42	23.30	23.85	4	12,160	0.03%
2020/06/08	8	23.56	16	23.51	23.20	-8	11,764	-0.07%
2020/06/05	7	22.21	1	22.55	22.30	6	11,237	0.05%
2020/06/04	2	22.35	15	22.11	22.35	-13	11,126	-0.12%
2020/06/03	1	20.25	9	20.25	20.35	-8	10,578	-0.08%
2020/06/02	0	0.00	10	20.15	20.10	-10	10,602	-0.09%
2020/05/29	33	19.80	33	19.90	19.80	0	10,614	0.00%
2020/05/28	10	20.04	1	20.45	19.80	9	10,651	0.08%
2020/05/27	1.1	19.90	0	0.00	19.90	1.1	10,612	0.01%
2020/05/26	6	19.94	1	19.90	19.90	5	10,745	0.05%
2020/05/22	19	20.30	17	20.13	20.05	2	10,719	0.02%
2020/05/21	4	20.50	6	20.59	20.60	-2	10,663	-0.02%
2020/05/20	25	19.85	20	19.80	20.35	5	10,541	0.05%
2020/05/19	16	19.29	8	19.37	19.70	8	10,116	0.08%
2020/05/18	1	17.85	23	17.98	17.95	-22	9,692	-0.23%
2020/05/15	2	17.15	5	16.94	16.90	-3	9,511	-0.03%
2020/05/13	0	0.00	21	17.02	16.95	-21	9,527	-0.22%
2020/05/12	13	16.67	10	17.15	16.75	3	9,612	0.03%
2020/05/11	41	16.87	1	17.00	16.90	40	9,800	0.41%
2020/05/08	1	16.50	0	0.00	16.35	1	10,006	0.01%
2020/05/07	4	16.54	2	16.50	16.45	2	10,091	0.02%
2020/05/05	1	16.85	1	16.65	16.65	0	10,113	0.00%
2020/05/04	6	16.91	0	0.00	16.70	6	10,085	0.06%
2020/04/30	2	17.48	2	17.60	17.40	0	10,060	0.00%
2020/04/29	1	17.40	5	17.37	17.55	-4	9,996	-0.04%
2020/04/24	0	0.00	1	17.00	16.70	-1	9,845	-0.01%
2020/04/23	4	17.01	0	0.00	17.00	4	9,776	0.04%
2020/04/22	4	16.44	1	16.45	16.55	3	9,690	0.03%
2020/04/21	2	16.83	7	16.90	16.75	-5	9,616	-0.05%
2020/04/20	1	17.85	1	17.70	17.70	0	9,464	0.00%
2020/04/17	5	18.30	6	18.01	17.80	-1	9,427	-0.01%
2020/04/16	7	18.08	6	18.11	18.20	1	9,317	0.01%
2020/04/15	3	18.62	7	18.49	18.35	-4	9,244	-0.04%
2020/04/14	6	18.75	1	18.70	18.45	5	9,153	0.05%
2020/04/13	2	18.55	12	18.55	18.70	-10	9,024	-0.11%
2020/04/10	13	18.97	2	18.78	18.75	11	8,882	0.12%
2020/04/09	111	18.60	62	19.09	18.50	49	8,637	0.57%	大買/
2020/04/08	2	17.70	2	18.00	18.15	0	7,968	0.00%
2020/04/07	1	15.80	3	16.48	16.50	-2	7,539	-0.03%
2020/04/06	0	0.00	10	15.23	15.55	-10	7,210	-0.14%
2020/04/01	5	14.65	2	14.75	14.85	3	6,853	0.04%
2020/03/31	8	14.86	66	14.72	14.70	-58	6,443	-0.90%
2020/03/27	5	16.86	2	16.55	16.30	3	5,786	0.05%
2020/03/26	47	16.68	4	16.10	16.65	43	5,713	0.75%
2020/03/25	0	0.00	42	15.50	15.50	-42	5,625	-0.75%
2020/03/24	45	15.23	0	0.00	14.65	45	5,551	0.81%
2020/03/19	0	0.00	45	15.80	14.50	-45	5,495	-0.82%
2020/03/18	45	16.62	0	0.00	16.10	45	5,345	0.84%
2020/03/17	0	0.00	61	16.00	16.40	-61	5,310	-1.15%
2020/03/16	52	17.70	9	17.80	17.00	43	5,212	0.82%
2020/03/13	2	16.90	80	17.00	17.60	-78	5,173	-1.51%
2020/03/12	3	19.00	0	0.00	18.60	3	5,023	0.06%
2020/03/11	2	19.80	3	20.00	19.65	-1	4,910	-0.02%
2020/03/10	0	0.00	4	20.13	20.35	-4	4,867	-0.08%
2020/03/09	2	20.00	0	0.00	20.10	2	4,794	0.04%
2020/03/06	6	20.60	0	0.00	20.35	6	4,655	0.13%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	2	20.70	5	20.91	21.15	-3	4,486	-0.07%
2020/03/03	1	20.90	2	21.00	20.85	-1	4,407	-0.02%
2020/03/02	0	0.00	6	20.80	20.30	-6	4,305	-0.14%
2020/02/27	4	20.38	4	20.70	20.40	0	4,172	0.00%
2020/02/25	0	0.00	1	20.50	20.80	-1	3,835	-0.03%
2020/02/21	0	0.00	12	21.00	20.95	-12	3,682	-0.33%
2020/02/20	3	21.03	1	21.10	21.05	2	3,614	0.06%
2020/02/19	0	0.00	4	20.41	20.90	-4	3,444	-0.12%
2020/02/18	5	20.30	5	20.15	20.15	0	3,365	0.00%
2020/02/17	0	0.00	3	19.80	20.05	-3	3,311	-0.09%
2020/02/14	12	19.85	10	19.80	19.80	2	3,248	0.06%
2020/02/13	24	20.07	20	20.00	20.00	4	3,221	0.12%
2020/02/12	30	19.88	20	20.00	20.05	10	3,161	0.32%
2020/02/11	0	0.00	2	19.60	19.65	-2	3,040	-0.07%
2020/02/10	4	19.79	3	19.50	19.90	1	2,847	0.04%
2020/02/07	4	19.25	0	0.00	19.25	4	2,539	0.16%
2020/02/06	2	18.70	0	0.00	18.75	2	2,407	0.08%
2020/02/04	0	0.00	5	17.25	17.35	-5	2,323	-0.22%
2020/01/31	0	0.00	10	17.90	17.90	-10	2,244	-0.45%
2020/01/30	0	0.00	4	17.80	17.95	-4	2,238	-0.18%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/06	1	19.30	0	0.00	19.20	1	2,347	0.04%
2019/12/17	0	0.00	2	19.80	19.75	-2	2,559	-0.08%
2019/12/10	2	19.10	0	0.00	19.10	2	2,853	0.07%
2019/12/09	2	18.90	0	0.00	18.85	2	2,849	0.07%
2019/11/22	1	18.95	1	18.85	18.80	0	3,102	0.00%
2019/11/19	1	18.95	0	0.00	19.00	1	3,135	0.03%
2019/11/15	1	18.55	0	0.00	18.70	1	3,276	0.03%
2019/11/14	5	19.10	0	0.00	19.00	5	3,218	0.16%
2019/11/07	2	19.70	2	19.68	19.60	0	3,789	0.00%
2019/10/29	0.1	19.50	0	0.00	19.50	0.1	4,174	0.00%
2019/10/25	0	0.00	3	19.70	19.65	-3	4,554	-0.07%
2019/10/23	0	0.00	20	19.65	19.65	-20	4,951	-0.40%
2019/10/21	3	19.93	0	0.00	19.85	3	5,024	0.06%
2019/10/16	1	19.75	1	19.65	19.55	0	5,099	0.00%
2019/10/15	3	19.25	0	0.00	19.25	3	5,062	0.06%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/07	1	19.35	0	0.00	19.40	1	5,512	0.02%
2019/10/03	2	19.30	2	19.30	19.35	0	5,561	0.00%
2019/10/02	3	19.55	0	0.00	19.60	3	5,636	0.05%
2019/10/01	2	20.00	0	0.00	19.80	2	5,725	0.03%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/25	0	0.00	2	20.15	20.25	-2	6,043	-0.03%
2019/09/23	2	20.25	1	20.50	20.30	1	6,249	0.02%
2019/09/19	1	20.55	0	0.00	20.60	1	6,527	0.02%
2019/09/17	2	20.55	0	0.00	20.10	2	6,676	0.03%
2019/09/09	1	21.00	0	0.00	21.35	1	6,974	0.01%
2019/08/28	3	20.75	0	0.00	21.15	3	8,083	0.04%
2019/08/27	3	20.60	0	0.00	20.60	3	8,269	0.04%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/23	2	20.90	0	0.00	20.95	2	8,667	0.02%
2019/08/22	1	20.95	0	0.00	21.00	1	9,296	0.01%
2019/08/21	1	20.75	0	0.00	20.95	1	9,722	0.01%
2019/08/20	6	20.83	1	20.75	20.60	5	10,331	0.05%
2019/08/19	23	21.25	0	0.00	21.15	23	10,315	0.22%
2019/08/15	5	21.32	0	0.00	21.10	5	10,583	0.05%
2019/08/14	7	21.71	2	22.03	21.90	5	10,655	0.05%
2019/08/13	1	22.50	0	0.00	22.25	1	10,900	0.01%
2019/08/05	0	0.00	1	23.25	22.90	-1	12,002	-0.01%
2019/07/30	38	24.41	32	24.30	24.30	6	11,699	0.05%
2019/07/29	0	0.00	1	24.20	24.45	-1	11,611	-0.01%
2019/07/26	38	22.64	30	22.75	23.90	8	11,344	0.07%
2019/07/24	0	0.00	2	22.45	22.35	-2	10,959	-0.02%
2019/07/15	0	0.00	2	23.93	23.90	-2	10,573	-0.02%
2019/07/12	1	23.30	0	0.00	23.15	1	10,479	0.01%
2019/07/05	1	23.60	0	0.00	23.60	1	10,474	0.01%
2019/07/03	1	23.20	0	0.00	23.00	1	10,384	0.01%
2019/07/01	1	22.90	1	23.00	23.25	0	10,231	0.00%
2019/06/28	1	22.80	1	22.75	22.80	0	10,096	0.00%
2019/06/27	0	0.00	3	22.80	22.80	-3	10,070	-0.03%
2019/06/21	2	22.05	0	0.00	22.05	2	9,757	0.02%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	0	0.00	1	21.50	21.60	-1	9,022	-0.01%
2019/06/12	1	22.00	1	22.25	22.00	0	8,821	0.00%
2019/06/11	1	22.55	2	22.75	22.60	-1	8,623	-0.01%
2019/06/10	2	22.73	0	0.00	22.50	2	8,484	0.02%
2019/06/06	0	0.00	1	22.65	22.55	-1	8,361	-0.01%
2019/06/05	2	23.20	4	23.30	23.20	-2	8,178	-0.02%
2019/06/04	1	23.30	1	23.10	23.10	0	7,985	0.00%
2019/06/03	2	23.85	2	23.65	23.25	0	7,805	0.00%
2019/05/31	1	23.60	13	23.80	23.85	-12	7,586	-0.16%
2019/05/30	11	23.99	11	23.90	23.85	0	7,354	0.00%
2019/05/29	3	24.50	3	24.20	24.00	0	7,142	0.00%
2019/05/28	4	23.98	6	24.10	23.55	-2	6,501	-0.03%
2019/05/27	2	22.75	29	23.23	23.95	-27	6,045	-0.45%
2019/05/24	1	21.85	1	21.75	21.80	0	5,396	0.00%
2019/05/23	31	22.28	28	22.20	21.80	3	5,322	0.06%
2019/05/22	36	22.31	17	22.44	22.55	19	5,186	0.37%
2019/05/21	7	21.96	5	22.19	22.25	2	4,989	0.04%
2019/05/20	25	22.64	6	22.59	22.50	19	4,829	0.39%
2019/05/17	7	21.94	12	21.98	22.15	-5	4,370	-0.11%
2019/05/16	3	20.73	1	20.60	20.50	2	3,649	0.05%
2019/05/09	17	19.32	10	19.40	19.30	7	2,852	0.25%
2019/05/08	20	19.13	20	19.15	19.25	0	2,830	0.00%
2019/05/07	20	19.25	20	19.25	19.25	0	2,857	0.00%
2019/04/30	1	19.75	1	19.60	19.50	0	2,831	0.00%
2019/04/10	0	0.00	1	20.55	20.70	-1	2,286	-0.04%
2019/04/09	1	20.65	1	20.70	20.60	0	2,251	0.00%
2019/04/08	0	0.00	20	20.30	20.25	-20	2,147	-0.93%
2019/03/29	0	0.00	1	19.75	19.45	-1	2,083	-0.05%
2019/03/28	26	19.92	0	0.00	19.90	26	2,029	1.28%
2019/03/12	0	0.00	50	19.05	19.10	-50	3,623	-1.38%
2019/03/11	0	0.00	1	18.90	19.00	-1	3,947	-0.03%
2019/03/05	0	0.00	1	18.90	18.90	-1	4,104	-0.02%
2019/02/27	1	19.05	1	18.95	18.90	0	4,111	0.00%
2019/02/26	1	19.05	0	0.00	18.95	1	4,119	0.02%
2019/02/21	2	18.70	0	0.00	18.70	2	4,074	0.05%
2019/02/20	0	0.00	1	18.65	18.65	-1	4,062	-0.02%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	2	18.78	1	18.70	18.65	1	4,083	0.02%
2019/01/17	0	0.00	5	18.05	18.05	-5	4,132	-0.12%
2019/01/15	50	18.05	0	0.00	18.10	50	4,168	1.20%
2019/01/09	1	18.10	1	17.90	17.90	0	4,206	0.00%
2018/12/25	3	18.30	0	0.00	18.25	3	4,443	0.07%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	2	19.55	0	0.00	19.35	2	4,449	0.04%
2018/12/17	0	0.00	5	20.60	20.60	-5	4,288	-0.12%
2018/12/14	5	20.60	1	20.50	20.55	4	4,241	0.09%
2018/12/13	0	0.00	1	20.30	20.30	-1	4,159	-0.02%
2018/12/12	1	20.10	1	20.10	20.10	0	4,143	0.00%
2018/12/06	1	20.05	1	20.30	20.05	0	3,944	0.00%
2018/12/05	46	20.52	46	20.62	21.00	0	3,702	0.00%
2018/12/04	17	19.11	15	19.53	20.00	2	2,803	0.07%
2018/12/03	0	0.00	2	18.30	18.20	-2	2,479	-0.08%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	1	18.05	1	18.00	18.00	0	2,368	0.00%
2018/11/19	2	18.25	0	0.00	18.20	2	2,398	0.08%
2018/10/29	0	0.00	1	17.60	17.60	-1	2,587	-0.04%
2018/10/25	0	0.00	6	17.95	17.95	-6	2,650	-0.23%
2018/10/11	0	0.00	2	20.35	19.65	-2	2,494	-0.08%
2018/09/28	1	21.70	1	21.55	21.70	0	2,325	0.00%
2018/09/06	0	0.00	1	20.70	20.75	-1	2,921	-0.03%
2018/09/03	1	21.20	0	0.00	21.20	1	3,020	0.03%
2018/08/31	2	21.20	0	0.00	21.05	2	3,042	0.07%
2018/08/24	6	20.70	3	20.55	20.60	3	3,156	0.10%
2018/08/15	4	20.56	0	0.00	20.55	4	3,319	0.12%
2018/08/08	0	0.00	4	21.05	21.00	-4	3,629	-0.11%
2018/08/07	0	0.00	10	21.10	21.05	-10	3,681	-0.27%
2018/07/31	2	21.10	0	0.00	21.15	2	3,807	0.05%
2018/07/27	10	21.15	0	0.00	21.05	10	3,781	0.26%
2018/07/25	0	0.00	2	21.10	21.15	-2	3,767	-0.05%
2018/07/24	2	21.05	0	0.00	21.10	2	3,757	0.05%
2018/07/23	1	21.00	0	0.00	20.95	1	3,725	0.03%
2018/07/17	0	0.00	2	21.00	21.25	-2	3,705	-0.05%
2018/07/11	4	20.65	0	0.00	20.85	4	3,667	0.11%
2018/07/10	0	0.00	3	20.65	20.75	-3	3,658	-0.08%
2018/07/09	1	20.80	0	0.00	20.70	1	3,649	0.03%
2018/06/21	1	22.00	0	0.00	21.85	1	3,285	0.03%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/08	2	23.25	0	0.00	23.10	2	2,938	0.07%
2018/06/07	1	23.20	1	23.25	23.20	0	2,950	0.00%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/05/29	3	23.40	0	0.00	23.50	3	2,867	0.10%
2018/05/24	4	23.71	5	23.72	23.55	-1	2,911	-0.03%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	2	24.25	1	24.25	24.20	1	2,789	0.04%
2018/05/18	3	24.43	2	24.13	24.15	1	2,730	0.04%
2018/05/17	1	24.40	1	24.25	24.05	0	2,626	0.00%
2018/05/16	0	0.00	1	23.90	23.80	-1	2,492	-0.04%
2018/05/15	23	23.98	30	23.98	24.00	-7	2,474	-0.28%
2018/05/14	24	23.36	19	23.30	23.95	5	2,493	0.20%
2018/05/11	8	22.50	6	22.50	22.45	2	2,256	0.09%
2018/05/10	15	22.63	8	22.65	22.50	7	2,254	0.31%
2018/05/09	1	22.65	5	22.46	22.40	-4	2,256	-0.18%
2018/05/08	5	22.30	5	22.25	22.35	0	2,260	0.00%
2018/04/17	1	22.35	0	0.00	22.25	1	2,569	0.04%
2018/03/20	0	0.00	10	23.35	23.25	-10	3,079	-0.32%
2018/03/19	10	23.40	1	23.35	23.35	9	3,107	0.29%
2018/03/16	0	0.00	1	23.15	23.30	-1	3,209	-0.03%
2018/03/15	0	0.00	1	23.35	23.40	-1	3,160	-0.03%
2018/03/14	0	0.00	2	23.55	23.55	-2	3,189	-0.06%
2018/03/13	1	23.70	0	0.00	23.60	1	3,206	0.03%
2018/03/12	1	23.40	2	23.30	23.45	-1	3,217	-0.03%
2018/03/08	2	23.30	2	23.25	23.25	0	3,391	0.00%
2018/03/07	0	0.00	1	23.25	23.20	-1	3,493	-0.03%
2018/03/06	1	23.50	1	23.30	23.30	0	3,597	0.00%
2018/03/05	5	23.38	0	0.00	23.25	5	4,854	0.10%
2018/03/02	0	0.00	2	23.05	23.05	-2	4,897	-0.04%
2018/03/01	3	23.52	0	0.00	23.35	3	4,957	0.06%
2018/02/27	0	0.00	2	23.20	23.35	-2	5,029	-0.04%
2018/02/26	2	23.10	3	22.92	23.35	-1	5,011	-0.02%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/21	1	22.45	0	0.00	22.35	1	5,061	0.02%
2018/02/07	2	22.60	2	22.55	22.45	0	5,162	0.00%
2018/02/06	0	0.00	2	22.25	22.30	-2	5,193	-0.04%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/02/01	0	0.00	1	23.70	23.60	-1	5,125	-0.02%
2018/01/29	0	0.00	1	23.80	23.85	-1	5,137	-0.02%
2018/01/26	3	23.78	1	23.75	23.75	2	5,135	0.04%
2018/01/25	2	23.83	1	23.80	23.75	1	5,134	0.02%
2018/01/24	1	23.85	1	23.75	23.85	0	5,115	0.00%
2018/01/23	3	24.02	1	24.00	23.90	2	5,106	0.04%
2018/01/22	0	0.00	3	23.65	23.75	-3	5,034	-0.06%
2018/01/19	2	23.68	0	0.00	23.55	2	5,022	0.04%
2018/01/18	0	0.00	1	23.70	23.70	-1	5,000	-0.02%
2018/01/17	4	23.56	0	0.00	24.00	4	4,962	0.08%
2018/01/15	0	0.00	1	23.30	23.35	-1	4,935	-0.02%
2018/01/12	1	23.35	0	0.00	23.30	1	5,005	0.02%
2018/01/03	2	23.85	0	0.00	23.65	2	4,899	0.04%