裕隆 (2201)-土銀-高雄券商分點個股進出

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
732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－土銀-高雄券商分點個股進出

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

土銀-高雄券商分點個股進出
土銀-高雄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	0	0.00	2	71.90	73.70	-2	4,803	-0.04%
2024/04/29	10	69.00	0	0.00	69.30	10	4,426	0.23%
2024/04/26	10	68.00	0	0.00	67.50	10	4,348	0.23%
2024/04/25	10	67.30	0	0.00	67.40	10	4,353	0.23%
2024/04/12	5	69.70	0	0.00	69.00	5	4,315	0.12%
2024/04/08	0	0.00	1	69.90	70.00	-1	4,361	-0.02%
2024/04/02	0	0.00	1	67.80	67.80	-1	4,291	-0.02%
2024/03/25	0	0.00	5	68.40	68.10	-5	4,637	-0.11%
2024/03/21	1	67.70	1	67.90	67.80	0	4,792	0.00%
2024/03/19	3	68.57	0	0.00	68.30	3	4,983	0.06%
2024/03/14	1	69.60	0	0.00	69.80	1	5,161	0.02%
2024/03/13	2	70.40	0	0.00	69.70	2	5,145	0.04%
2024/03/12	10	71.90	3	71.90	71.90	7	5,096	0.14%
2024/03/11	5	67.20	0	0.00	67.60	5	4,959	0.10%
2024/03/08	2	68.00	5	68.30	67.10	-3	4,948	-0.06%
2024/03/07	1	69.10	0	0.00	68.90	1	4,864	0.02%
2024/03/05	2	70.90	0	0.00	70.40	2	4,945	0.04%
2024/03/04	0	0.00	1	70.90	70.80	-1	4,943	-0.02%
2024/02/26	3	70.60	0	0.00	70.60	3	4,906	0.06%
2024/02/20	10	70.90	0	0.00	70.90	10	5,293	0.19%
2024/02/19	1	71.80	0	0.00	72.20	1	5,303	0.02%
2024/02/02	1	69.10	0	0.00	69.10	1	5,451	0.02%
2024/01/31	0	0.00	3	69.50	69.50	-3	5,501	-0.05%
2024/01/29	0	0.00	1	70.50	69.80	-1	5,541	-0.02%
2024/01/18	2	67.40	3	67.97	68.50	-1	6,091	-0.02%
2024/01/16	1	69.90	0	0.00	69.80	1	6,113	0.02%
2024/01/15	1	71.00	1	70.70	70.90	0	6,215	0.00%
2024/01/10	1	70.00	0	0.00	70.20	1	6,941	0.01%
2024/01/03	2	73.70	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	2	75.20	74.80	-2	9,265	-0.02%
2023/12/20	2	73.90	0	0.00	74.10	2	9,898	0.02%
2023/12/13	2	76.30	0	0.00	76.00	2	10,171	0.02%
2023/12/06	2	78.15	2	78.20	77.80	0	10,240	0.00%
2023/12/05	0	0.00	21	76.80	77.00	-21	10,270	-0.20%
2023/12/04	0	0.00	1	77.30	76.50	-1	10,336	-0.01%
2023/12/01	0	0.00	2	77.25	77.10	-2	10,458	-0.02%
2023/11/30	4	76.78	0	0.00	76.90	4	10,662	0.04%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	1	77.80	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	1	78.30	78.50	-1	12,164	-0.01%
2023/11/22	1	78.10	10	78.20	77.70	-9	12,453	-0.07%
2023/11/21	0	0.00	2	79.10	79.00	-2	12,370	-0.02%
2023/11/20	3	78.03	0	0.00	78.00	3	12,279	0.02%
2023/11/16	1	78.70	1	79.30	79.10	0	12,025	0.00%
2023/11/15	0	0.00	3	78.97	78.50	-3	11,968	-0.03%
2023/11/14	1	76.80	2	77.60	77.90	-1	11,858	-0.01%
2023/11/10	3	77.93	0	0.00	77.10	3	11,883	0.03%
2023/11/09	1	78.40	1	79.00	79.20	0	11,857	0.00%
2023/11/07	0	0.00	1	79.10	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	2	79.00	78.80	-2	12,036	-0.02%
2023/11/03	1	79.00	0	0.00	78.20	1	12,143	0.01%
2023/11/02	1	77.70	0	0.00	77.40	1	12,086	0.01%
2023/10/27	2	77.80	0	0.00	77.30	2	11,890	0.02%
2023/10/25	0	0.00	1	80.80	80.10	-1	11,962	-0.01%
2023/10/23	1	78.70	0	0.00	77.80	1	12,066	0.01%
2023/10/20	7	79.10	0	0.00	79.10	7	12,142	0.06%
2023/10/19	14	80.01	1	79.60	81.40	13	12,052	0.11%
2023/10/18	4	82.70	3	80.67	80.10	1	12,069	0.01%
2023/10/17	3	81.97	1	83.80	81.10	2	11,808	0.02%
2023/10/16	3.2	83.56	1	87.80	83.00	2.2	11,705	0.02%
2023/10/13	21	87.97	12	87.48	85.10	9	11,340	0.08%
2023/10/12	8	82.28	8	83.34	84.00	0	10,331	0.00%
2023/10/11	6	78.98	1	78.80	78.80	5	10,484	0.05%
2023/10/05	3	78.97	0	0.00	78.40	3	10,747	0.03%
2023/10/04	2	78.75	1	79.10	78.40	1	10,777	0.01%
2023/10/03	4	80.70	0	0.00	80.50	4	10,670	0.04%
2023/10/02	3	82.00	0	0.00	82.00	3	10,679	0.03%
2023/09/28	4	84.43	2	84.75	83.00	2	10,776	0.02%
2023/09/27	4	86.00	10	85.47	86.00	-6	10,746	-0.06%
2023/09/26	2	84.40	1	83.90	83.70	1	10,621	0.01%
2023/09/25	4	84.45	6	84.55	84.30	-2	10,678	-0.02%
2023/09/22	1	82.00	1	81.50	82.50	0	10,638	0.00%
2023/09/21	7	81.17	3	81.43	80.60	4	10,613	0.04%
2023/09/20	6	84.80	6	83.60	82.20	0	10,624	0.00%
2023/09/19	3	84.80	4	84.65	84.60	-1	10,450	-0.01%
2023/09/15	11	82.93	0	0.00	82.90	11	10,380	0.11%
2023/09/14	13	83.81	1	83.80	83.80	12	10,412	0.12%
2023/09/13	12	83.65	0	0.00	83.90	12	10,425	0.12%
2023/09/12	20	81.30	0	0.00	81.30	20	10,631	0.19%
2023/09/11	4	83.05	5.5	81.65	81.20	-1.5	10,647	-0.01%
2023/09/08	1	83.60	1	83.60	82.60	0	10,628	0.00%
2023/09/07	13	84.38	5	83.64	84.50	8	10,632	0.08%
2023/09/06	12	83.70	2	85.10	83.20	10	10,618	0.09%
2023/09/05	2	84.50	0	0.00	85.20	2	10,593	0.02%
2023/09/04	68	86.47	15	87.41	85.70	53	10,510	0.50%
2023/09/01	10	85.30	1	86.00	85.30	9	9,982	0.09%
2023/08/31	0	0.00	1	84.00	83.40	-1	9,779	-0.01%
2023/08/30	0	0.00	9	81.64	83.70	-9	9,882	-0.09%
2023/08/29	6	78.12	1.3	78.57	79.80	4.7	9,712	0.05%
2023/08/28	3	77.40	3	75.80	75.70	0	10,084	0.00%
2023/08/24	1	74.70	0	0.00	74.50	1	11,432	0.01%
2023/08/21	0	0.00	1	75.10	75.40	-1	11,977	-0.01%
2023/08/16	1	73.90	0	0.00	73.20	1	12,960	0.01%
2023/08/14	0	74.00	2	73.70	73.40	-2	13,253	-0.01%
2023/08/11	1	79.30	0	0.00	77.50	1	13,487	0.01%
2023/08/10	5	77.50	0	0.00	77.90	5	13,636	0.04%
2023/07/31	1	83.10	0	0.00	82.00	1	13,957	0.01%
2023/07/27	0	0.00	1	79.53	81.00	-1	13,982	-0.01%
2023/07/25	2	80.00	0	0.00	79.80	2	13,936	0.01%
2023/07/21	5	77.50	0	0.00	77.40	5	13,893	0.04%
2023/07/20	1	78.50	0	0.00	78.20	1	14,010	0.01%
2023/07/19	1	79.40	0	0.00	79.00	1	13,983	0.01%
2023/07/17	1	85.70	0	0.00	84.40	1	14,604	0.01%
2023/07/14	5	87.40	0	0.00	85.50	5	15,027	0.03%
2023/07/13	10	83.30	11	83.98	84.00	-1	15,484	-0.01%
2023/07/12	0	0.00	2.3	79.86	80.20	-2.3	15,701	-0.01%
2023/07/06	1	83.90	0	0.00	83.50	1	16,360	0.01%
2023/07/05	0	0.00	1	82.40	81.80	-1	16,184	-0.01%
2023/07/04	1	82.90	0	0.00	82.40	1	16,023	0.01%
2023/06/30	2	82.50	0	0.00	82.60	2	15,975	0.01%
2023/06/28	0	0.00	5	80.50	80.80	-5	15,888	-0.03%
2023/06/27	2	80.65	26	80.38	79.40	-24	15,857	-0.15%
2023/06/26	11	81.94	15	81.10	82.00	-4	15,917	-0.03%
2023/06/21	1	83.30	21	82.50	82.00	-20	16,007	-0.12%
2023/06/20	2	83.00	1	83.80	83.10	1	16,009	0.01%
2023/06/16	21	86.50	0	0.00	83.70	21	16,268	0.13%
2023/06/15	1	87.60	0	0.00	87.70	1	16,050	0.01%
2023/06/13	10	87.80	0	0.00	87.10	10	16,261	0.06%
2023/06/12	14	87.71	0	0.00	86.80	14	16,486	0.08%
2023/06/09	0	0.00	20	86.00	87.80	-20	16,587	-0.12%
2023/06/08	20	88.40	0	0.00	87.10	20	16,894	0.12%
2023/06/07	1	88.80	1	89.50	89.70	0	17,277	0.00%
2023/06/06	9	89.09	0	0.00	88.50	9	17,427	0.05%
2023/06/05	18	91.20	13	92.95	90.60	5	17,463	0.03%
2023/06/02	23	90.28	21	91.41	90.60	2	17,273	0.01%
2023/06/01	39	90.65	7	92.51	89.60	32	17,110	0.19%
2023/05/31	10	85.61	27.1	87.06	87.60	-17.1	16,730	-0.10%
2023/05/30	4.1	86.29	18	85.96	86.60	-13.9	16,779	-0.08%
2023/05/29	5	83.40	1	83.40	82.80	4	16,189	0.02%
2023/05/26	8	82.85	0	0.00	82.20	8	16,720	0.05%
2023/05/25	10	83.93	6	83.92	83.40	4	16,790	0.02%
2023/05/24	5	84.60	6	83.87	85.30	-1	16,784	-0.01%
2023/05/23	15	84.83	9	84.17	83.70	6	16,779	0.04%
2023/05/22	8	82.95	44	84.70	84.20	-36	16,625	-0.22%
2023/05/19	0	0.00	6	80.47	80.40	-6	16,605	-0.04%
2023/05/18	11	81.69	25	81.18	81.80	-14	17,232	-0.08%
2023/05/17	7	80.46	4	81.50	81.10	3	17,202	0.02%
2023/05/12	6	77.00	0	0.00	78.30	6	17,522	0.03%
2023/05/11	6	77.00	0	0.00	75.90	6	17,605	0.03%
2023/05/04	0	0.00	1	77.20	77.80	-1	20,127	0.00%
2023/05/03	5	78.94	0	0.00	77.60	5	20,629	0.02%
2023/05/02	1	81.20	0	0.00	80.00	1	21,995	0.00%
2023/04/28	5	80.90	1	81.30	80.60	4	22,329	0.02%
2023/04/27	2	80.15	1	80.30	80.50	1	22,911	0.00%
2023/04/25	19	81.52	6	82.20	78.50	13	23,224	0.06%
2023/04/21	3	81.10	8	80.70	80.30	-5	23,333	-0.02%
2023/04/20	17	80.89	15	80.88	82.00	2	23,300	0.01%
2023/04/19	71	84.70	32	85.55	83.20	39	23,430	0.17%
2023/04/18	62	84.28	76	84.84	85.70	-14	23,376	-0.06%
2023/04/17	60	81.08	52.1	81.87	81.80	7.9	22,746	0.03%
2023/04/14	11	79.10	21	79.54	79.10	-10	22,664	-0.04%
2023/04/13	1	77.30	1	78.60	77.60	0	22,469	0.00%
2023/04/12	0	0.00	2	75.80	75.60	-2	22,228	-0.01%
2023/04/07	1	73.90	1	74.00	74.30	0	22,682	0.00%
2023/04/06	1	73.30	0	0.00	73.70	1	22,946	0.00%
2023/03/30	1	76.70	2	76.70	76.50	-1	23,290	0.00%
2023/03/27	1	76.10	0.6	76.00	75.50	0.4	24,251	0.00%
2023/03/20	0	0.00	2	75.50	75.80	-2	26,583	-0.01%
2023/03/17	2	74.70	0	0.00	75.70	2	26,757	0.01%
2023/03/16	1	74.70	2	75.40	73.90	-1	27,143	0.00%
2023/03/15	0	0.00	1	77.70	75.90	-1	27,463	0.00%
2023/03/14	0	0.00	2	74.60	75.50	-2	27,639	-0.01%
2023/03/13	2	73.50	1	74.50	76.00	1	27,805	0.00%
2023/03/10	5	72.40	5	73.60	72.40	0	28,035	0.00%
2023/03/09	1	77.70	0	0.00	76.00	1	28,440	0.00%
2023/03/08	2	77.75	0	0.00	77.60	2	29,589	0.01%
2023/03/06	0	0.00	6	78.80	79.00	-6	32,545	-0.02%
2023/03/03	11	78.63	0	0.00	78.10	11	33,580	0.03%
2023/03/02	3	79.13	1	78.80	78.80	2	33,809	0.01%
2023/03/01	0	0.00	2	83.20	81.60	-2	34,331	-0.01%
2023/02/24	2	82.50	5	82.30	81.30	-3	34,926	-0.01%
2023/02/23	1	78.30	1	78.50	80.00	0	35,006	0.00%
2023/02/22	2	77.60	0	0.00	78.10	2	35,078	0.01%
2023/02/21	3	81.70	0	0.00	80.90	3	35,210	0.01%
2023/02/20	1	80.50	2	79.95	80.60	-1	35,453	0.00%
2023/02/17	2	80.70	0	0.00	80.00	2	36,109	0.01%
2023/02/16	11	81.93	1	82.20	81.50	10	36,232	0.03%
2023/02/14	1	77.60	0	0.00	77.20	1	35,384	0.00%
2023/02/10	1	78.50	16	78.98	79.00	-15	35,162	-0.04%
2023/02/09	1	78.20	0.1	76.90	76.90	0.9	34,580	0.00%
2023/02/08	1	76.00	0	0.00	77.80	1	34,426	0.00%
2023/02/07	1	77.40	1	78.40	77.80	0	34,045	0.00%
2023/02/06	6	77.77	15	77.99	77.50	-9	33,809	-0.03%
2023/02/03	13	78.89	5	79.00	78.10	8	33,486	0.02%
2023/02/02	15	82.65	1	79.00	79.50	14	32,779	0.04%
2023/02/01	14.1	83.81	6	83.80	84.50	8.1	31,891	0.03%
2023/01/31	6	80.25	7	81.47	82.90	-1	31,435	0.00%
2023/01/30	0	0.00	2	76.05	78.10	-2	30,031	-0.01%
2023/01/17	3	69.57	2	70.75	71.00	1	29,893	0.00%
2023/01/16	0	0.00	2	69.00	69.20	-2	29,626	-0.01%
2023/01/12	0	0.00	8	66.70	66.20	-8	29,684	-0.03%
2023/01/09	8	68.40	12	68.01	68.20	-4	29,198	-0.01%
2023/01/06	20	65.90	20	66.75	66.20	0	28,481	0.00%
2023/01/05	0	0.00	1	65.50	65.70	-1	27,989	0.00%
2023/01/04	21.4	65.34	12	65.38	65.70	9.4	27,698	0.03%
2023/01/03	2.6	62.85	0	0.00	63.20	2.6	27,350	0.01%
2022/12/28	2	61.75	2	61.85	61.60	0	26,892	0.00%
2022/12/27	10	61.60	10	62.00	61.90	0	26,747	0.00%
2022/12/26	4	61.10	4	61.50	61.10	0	26,468	0.00%
2022/12/20	0	0.00	8	62.89	61.40	-8	25,370	-0.03%
2022/12/19	4	64.65	5	63.98	64.20	-1	24,857	0.00%
2022/12/16	2	64.70	7	64.71	64.10	-5	24,654	-0.02%
2022/12/15	41	67.23	27	67.49	66.50	14	24,382	0.06%
2022/12/14	17	66.81	17	67.41	66.80	0	23,822	0.00%
2022/12/13	1	65.40	1.1	65.23	65.00	-0.1	23,062	0.00%
2022/12/12	1	66.90	17	66.15	66.60	-16	22,467	-0.07%
2022/12/09	2	62.05	12	62.07	62.30	-10	21,593	-0.05%
2022/12/08	0	0.00	1	61.80	63.00	-1	21,338	0.00%
2022/12/07	5	65.00	0	0.00	63.40	5	20,901	0.02%
2022/12/06	12	64.52	4	64.85	64.90	8	20,373	0.04%
2022/12/05	5	67.10	7	67.40	66.90	-2	19,893	-0.01%
2022/12/02	7	66.74	1	66.70	66.70	6	19,576	0.03%
2022/12/01	5	67.20	7	66.79	67.90	-2	18,949	-0.01%
2022/11/30	14	64.89	12	64.98	65.20	2	18,126	0.01%
2022/11/29	9	67.90	2.4	68.97	63.70	6.6	16,812	0.04%
2022/11/28	2	61.50	0	0.00	64.80	2	14,714	0.01%
2022/11/25	0	0.00	3	59.47	60.60	-3	14,089	-0.02%
2022/11/24	0	0.00	1	57.40	57.70	-1	12,958	-0.01%
2022/11/23	1	56.90	2	56.90	57.10	-1	12,521	-0.01%
2022/11/22	6	54.47	1	54.90	54.90	5	11,541	0.04%
2022/11/21	5	53.00	3.6	52.75	54.10	1.4	10,587	0.01%
2022/11/18	1	49.50	0	0.00	49.20	1	9,933	0.01%
2022/11/16	0	0.00	1	49.40	50.90	-1	9,257	-0.01%
2022/11/15	4	49.64	4	50.20	51.10	0	8,791	0.00%
2022/11/14	1	47.20	4	49.35	49.50	-3	7,961	-0.04%
2022/11/10	0	0.00	1	45.20	44.40	-1	7,462	-0.01%
2022/11/09	6	45.11	0	0.00	44.80	6	7,416	0.08%
2022/11/04	0	0.00	1	44.05	45.05	-1	7,310	-0.01%
2022/11/02	0	0.00	1	45.40	45.20	-1	7,337	-0.01%
2022/10/27	1	45.25	0	0.00	46.55	1	7,447	0.01%
2022/10/26	1	44.70	2	44.58	44.40	-1	7,331	-0.01%
2022/10/25	2	45.03	8	44.16	44.30	-6	7,207	-0.08%
2022/10/24	5	46.30	63	46.20	46.00	-58	6,936	-0.84%
2022/10/21	3	44.67	0	0.00	45.05	3	6,516	0.05%
2022/10/17	0	0.00	5	43.30	43.45	-5	6,156	-0.08%
2022/10/14	0	0.00	3	42.67	42.80	-3	6,177	-0.05%
2022/10/11	5	40.85	0	0.00	40.80	5	6,175	0.08%
2022/10/05	3	41.85	0	0.00	41.20	3	6,646	0.05%
2022/09/30	1	41.05	0	0.00	41.05	1	7,162	0.01%
2022/09/28	0	0.00	5	41.35	41.20	-5	7,355	-0.07%
2022/09/26	0	0.00	2	42.05	41.85	-2	7,436	-0.03%
2022/09/22	0	0.00	7	43.45	43.45	-7	7,823	-0.09%
2022/09/21	0	0.00	1	43.25	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	1	43.30	43.30	-1	8,266	-0.01%
2022/09/07	6	41.88	1	42.00	41.85	5	11,040	0.05%
2022/09/05	0	0.00	18	43.60	43.40	-18	11,033	-0.16%
2022/09/02	20	43.20	0	0.00	43.85	20	11,015	0.18%
2022/08/25	0	0.00	20	39.80	39.85	-20	10,558	-0.19%
2022/08/24	20	40.75	0	0.00	40.70	20	10,758	0.19%
2022/08/23	1	41.00	0	0.00	40.85	1	10,817	0.01%
2022/08/09	2	41.73	0	0.00	42.20	2	10,889	0.02%
2022/08/08	1	39.90	4	40.86	41.45	-3	10,907	-0.03%
2022/08/04	2	43.10	0	0.00	43.25	2	10,610	0.02%
2022/08/03	3	44.32	0	0.00	44.05	3	10,503	0.03%
2022/08/02	1	45.00	0	0.00	45.10	1	10,414	0.01%
2022/07/18	4	47.70	1	47.35	48.50	3	9,321	0.03%
2022/07/15	2	48.60	4	48.18	48.00	-2	9,207	-0.02%
2022/07/14	4	48.84	2	49.40	49.00	2	9,075	0.02%
2022/07/13	5	47.85	26	49.62	49.00	-21	8,896	-0.24%
2022/07/12	0	0.00	5	46.40	46.90	-5	8,479	-0.06%
2022/07/11	1	46.40	41	46.53	46.10	-40	8,246	-0.49%
2022/07/08	1	44.55	0	0.00	44.70	1	8,045	0.01%
2022/07/06	0	0.00	1	42.90	42.50	-1	7,786	-0.01%
2022/07/05	5	44.50	2	45.10	44.50	3	7,651	0.04%
2022/07/04	1	45.00	0	0.00	44.40	1	7,573	0.01%
2022/07/01	1	45.00	25	45.55	44.40	-24	7,468	-0.32%
2022/06/30	1	47.00	0	0.00	47.20	1	7,202	0.01%
2022/06/29	8	47.87	5	48.42	47.50	3	6,978	0.04%
2022/06/28	2	48.60	4	50.20	48.35	-2	6,707	-0.03%
2022/06/27	31	48.97	19.1	48.49	50.20	11.9	6,443	0.18%
2022/06/24	4	49.83	0	0.00	50.00	4	6,089	0.07%
2022/06/23	2.1	50.05	3	50.73	50.50	-0.9	5,800	-0.02%
2022/06/22	4	49.30	10	49.35	49.10	-6	4,986	-0.12%
2022/06/21	0	0.00	2	48.30	49.75	-2	4,553	-0.04%
2022/06/17	7	45.81	1	45.95	46.10	6	3,770	0.16%
2022/06/14	1	44.30	20	44.05	44.80	-19	3,285	-0.58%
2022/06/10	0	0.00	2	45.05	45.40	-2	3,116	-0.06%
2022/06/09	1	45.10	0	0.00	45.20	1	3,089	0.03%
2022/06/08	6	44.49	1	44.30	44.35	5	3,099	0.16%
2022/06/06	10	45.00	0	0.00	44.70	10	3,007	0.33%
2022/06/01	43	45.88	1	45.60	45.80	42	2,937	1.43%
2022/05/31	2	43.75	0	0.00	44.45	2	2,668	0.07%
2022/05/27	0	0.00	4	43.34	43.30	-4	2,472	-0.16%
2022/05/26	7	43.38	1	43.40	43.15	6	2,442	0.25%
2022/05/25	3	42.93	1	43.15	43.15	2	2,352	0.09%
2022/05/23	0	0.00	4	42.05	42.10	-4	2,264	-0.18%
2022/05/20	0	0.00	4	42.10	41.95	-4	2,280	-0.18%
2022/05/16	0	0.00	18	41.28	42.00	-18	2,128	-0.85%
2022/05/12	0	0.00	1	38.20	38.10	-1	1,868	-0.05%
2022/05/11	3	38.70	0	0.00	38.65	3	1,865	0.16%
2022/05/09	2	38.70	0	0.00	38.70	2	1,865	0.11%
2022/05/06	3	39.50	0	0.00	39.55	3	1,836	0.16%
2022/04/25	5	40.20	0	0.00	40.10	5	2,081	0.24%
2022/04/14	0	0.00	13	40.63	40.50	-13	2,350	-0.55%
2022/04/08	10	39.90	0	0.00	39.90	10	2,701	0.37%
2022/04/07	3.4	40.14	0	0.00	39.90	3.4	2,754	0.12%
2022/03/29	0	0.00	3	40.60	40.50	-3	2,871	-0.10%
2022/03/28	1	39.90	0	0.00	40.10	1	2,875	0.03%
2022/03/24	2	40.25	0	0.00	40.55	2	2,930	0.07%
2022/03/22	3	40.30	0	0.00	40.30	3	2,996	0.10%
2022/03/15	40	38.70	0	0.00	38.85	40	3,033	1.32%
2022/03/08	0	0.00	5	38.80	38.90	-5	2,973	-0.17%
2022/03/07	5	39.85	0	0.00	39.70	5	2,936	0.17%
2022/03/04	0	0.00	1	41.00	40.90	-1	2,906	-0.03%
2022/02/25	5	40.60	0	0.00	40.85	5	3,128	0.16%
2022/02/21	1	42.90	10	42.95	42.75	-9	3,568	-0.25%
2022/02/17	10	42.43	5	42.40	42.25	5	3,963	0.13%
2022/02/16	4	41.75	0	0.00	41.70	4	3,962	0.10%
2022/01/20	0	0.00	5	42.05	42.00	-5	4,538	-0.11%
2022/01/19	5	41.80	0	0.00	41.80	5	4,576	0.11%
2022/01/18	0	0.00	26	42.85	42.75	-26	4,557	-0.57%
2022/01/14	0	0.00	2	43.60	43.55	-2	4,736	-0.04%
2022/01/13	1	43.15	6	43.60	43.45	-5	4,898	-0.10%
2022/01/11	0	0.00	1	42.85	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	1	43.20	43.30	-1	5,515	-0.02%
2022/01/07	1	43.60	3	44.00	43.60	-2	5,730	-0.03%
2022/01/06	0	0.00	2	43.50	43.60	-2	5,794	-0.03%
2022/01/05	2	43.20	3	43.75	43.55	-1	5,988	-0.02%
2022/01/04	0	0.00	1	43.25	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	13	42.95	42.85	-13	6,645	-0.20%
2021/12/30	13	41.89	0	0.00	41.90	13	6,725	0.19%
2021/12/28	1	41.95	0	0.00	41.85	1	6,959	0.01%
2021/12/21	0	0.00	10	41.85	41.80	-10	7,547	-0.13%
2021/12/16	10	41.50	0	0.00	41.25	10	8,246	0.12%
2021/12/09	0	0.00	3	41.85	41.70	-3	10,150	-0.03%
2021/11/29	1	41.00	0	0.00	41.10	1	10,145	0.01%
2021/11/24	0	0.00	1	42.60	42.80	-1	10,011	-0.01%
2021/11/23	3	43.10	7	43.84	43.15	-4	9,994	-0.04%
2021/11/22	0	0.00	44	44.19	44.05	-44	9,908	-0.44%
2021/11/19	1	44.10	0	0.00	43.30	1	9,740	0.01%
2021/11/18	7	43.10	1	43.20	43.10	6	9,587	0.06%
2021/11/17	1	43.50	0	0.00	43.40	1	9,523	0.01%
2021/11/16	1	42.80	0	0.00	43.35	1	9,379	0.01%
2021/11/10	3	41.60	0	0.00	41.55	3	9,033	0.03%
2021/11/04	0	0.00	10	41.75	41.50	-10	8,966	-0.11%
2021/11/03	10	41.30	0	0.00	41.40	10	8,918	0.11%
2021/11/02	1	42.05	1	41.90	41.50	0	8,965	0.00%
2021/11/01	0	0.00	5	41.70	41.35	-5	8,871	-0.06%
2021/10/29	6	41.26	0	0.00	41.10	6	8,813	0.07%
2021/10/27	0	0.00	9	42.32	42.25	-9	8,705	-0.10%
2021/10/25	3	42.77	4	42.65	42.70	-1	8,597	-0.01%
2021/10/22	10	42.70	0	0.00	42.20	10	8,522	0.12%
2021/10/19	2	41.90	0	0.00	41.90	2	8,091	0.02%
2021/10/18	3	43.05	0	0.00	42.15	3	7,879	0.04%
2021/10/15	0	0.00	6	43.72	44.25	-6	7,551	-0.08%
2021/10/14	4	43.33	0	0.00	42.95	4	7,346	0.05%
2021/10/13	2	42.80	0	0.00	43.65	2	7,244	0.03%
2021/10/12	3	42.90	0	0.00	42.70	3	7,081	0.04%
2021/10/08	10	44.80	2	44.35	44.20	8	6,883	0.12%
2021/10/07	1	42.75	1	43.15	43.05	0	6,326	0.00%
2021/10/06	0	0.00	16	41.35	42.15	-16	6,118	-0.26%
2021/10/05	8	39.91	0	0.00	40.30	8	5,905	0.14%
2021/10/01	6.4	40.99	0	0.00	40.25	6.4	5,782	0.11%
2021/09/29	1	41.95	14	42.19	42.00	-13	5,550	-0.23%
2021/09/28	2	42.20	0	0.00	42.80	2	5,453	0.04%
2021/09/27	12	44.80	2	44.10	43.10	10	5,411	0.18%
2021/09/24	5	43.85	0	0.00	44.00	5	5,138	0.10%
2021/09/22	0.1	43.70	1	43.75	43.70	-0.9	4,756	-0.02%
2021/09/17	7.5	43.77	9	43.58	43.95	-1.5	4,291	-0.03%
2021/09/16	2	40.90	0	0.00	41.15	2	3,610	0.06%
2021/09/15	0	0.00	1	40.25	40.30	-1	3,399	-0.03%
2021/09/14	1	37.85	0	0.00	38.25	1	3,195	0.03%
2021/09/06	0	0.00	4	37.65	37.50	-4	3,386	-0.12%
2021/08/18	1	37.55	0	0.00	37.55	1	3,469	0.03%
2021/08/06	1	41.30	0	0.00	40.90	1	3,899	0.03%
2021/07/09	0	0.00	2	42.00	41.95	-2	6,373	-0.03%
2021/07/08	2	42.65	0	0.00	42.00	2	6,864	0.03%
2021/07/06	0	0.00	5	42.98	42.70	-5	7,871	-0.06%
2021/07/05	5	42.97	2	43.35	42.80	3	8,124	0.04%
2021/07/02	2	42.20	5	43.14	43.00	-3	8,189	-0.04%
2021/06/25	0	0.00	2	43.00	42.50	-2	8,515	-0.02%
2021/06/24	2	41.80	1	41.60	42.75	1	8,614	0.01%
2021/06/23	0	0.00	2	41.20	41.60	-2	8,997	-0.02%
2021/06/22	2	40.10	0	0.00	40.00	2	9,683	0.02%
2021/06/18	1	40.50	0	0.00	40.50	1	10,830	0.01%
2021/06/16	0	0.00	3	40.00	40.05	-3	10,903	-0.03%
2021/06/04	0	0.00	3	40.17	40.15	-3	11,526	-0.03%
2021/05/24	1	39.35	4	39.45	39.50	-3	12,265	-0.02%
2021/05/18	0	0.00	13	37.29	38.85	-13	12,797	-0.10%
2021/05/17	13	36.97	0	0.00	36.00	13	12,762	0.10%
2021/05/12	40	38.80	0	0.00	38.10	40	12,478	0.32%
2021/05/11	3	41.20	6	41.25	40.60	-3	12,357	-0.02%
2021/05/07	0	0.00	4	41.66	42.90	-4	12,358	-0.03%
2021/05/06	2	41.15	0	0.00	40.55	2	12,440	0.02%
2021/05/05	0	0.00	2	41.00	40.40	-2	12,720	-0.02%
2021/05/04	25	40.64	0	0.00	40.50	25	12,698	0.20%
2021/04/29	0	0.00	1	45.70	45.40	-1	12,565	-0.01%
2021/04/26	0	0.00	5	44.82	44.75	-5	12,694	-0.04%
2021/04/23	14	44.71	4	44.60	44.60	10	12,780	0.08%
2021/04/22	6	46.30	8	45.75	44.35	-2	12,901	-0.02%
2021/04/21	2	46.68	3	46.57	46.50	-1	12,842	-0.01%
2021/04/20	8	47.39	0	0.00	47.85	8	12,734	0.06%
2021/04/19	5	46.50	0	0.00	46.40	5	12,771	0.04%
2021/04/15	0	0.00	1	45.65	45.55	-1	12,884	-0.01%
2021/04/14	11	46.85	15	47.31	47.20	-4	12,794	-0.03%
2021/04/13	1	46.30	1	46.60	46.80	0	13,010	0.00%
2021/04/12	24	46.35	7	45.91	46.30	17	12,787	0.13%
2021/04/09	4	45.09	22	44.87	44.70	-18	13,190	-0.14%
2021/04/07	0	0.00	50.3	43.95	43.95	-50.3	13,403	-0.38%
2021/04/06	0	0.00	8	44.00	44.00	-8	13,536	-0.06%
2021/04/01	15	43.82	15	43.98	44.45	0	14,220	0.00%
2021/03/31	6	44.25	26	44.08	44.05	-20	14,437	-0.14%
2021/03/30	0	0.00	20	43.40	43.35	-20	14,258	-0.14%
2021/03/29	10	43.00	0	0.00	43.45	10	14,224	0.07%
2021/03/26	52	43.96	23	43.25	43.25	29	14,084	0.21%
2021/03/25	52	46.06	22	45.17	45.10	30	13,578	0.22%
2021/03/24	7	46.23	7	46.34	46.65	0	12,788	0.00%
2021/03/23	4	42.55	4	42.45	42.45	0	11,679	0.00%
2021/03/17	6	44.05	11	43.23	43.30	-5	11,313	-0.04%
2021/03/12	1	42.60	10	42.55	42.50	-9	10,965	-0.08%
2021/03/08	0	0.00	10	42.80	42.10	-10	10,839	-0.09%
2021/03/04	2	41.60	5.2	41.55	41.60	-3.2	10,714	-0.03%
2021/03/03	0	0.00	1	41.55	41.85	-1	10,655	-0.01%
2021/03/02	5	41.85	0	0.00	41.20	5	10,597	0.05%
2021/02/25	0	0.00	2	42.65	42.60	-2	10,566	-0.02%
2021/02/24	5	42.70	5	42.35	41.40	0	10,518	0.00%
2021/02/22	10	43.03	10	43.00	42.90	0	10,227	0.00%
2021/02/05	0	0.00	2	40.50	40.00	-2	10,018	-0.02%
2021/02/02	0	0.00	1	40.90	41.15	-1	9,943	-0.01%
2021/02/01	1	40.60	0	0.00	40.45	1	9,892	0.01%
2021/01/29	5	40.99	0	0.00	40.90	5	9,858	0.05%
2021/01/28	6	41.60	0	0.00	41.35	6	9,789	0.06%
2021/01/22	18	42.90	30	43.00	43.20	-12	9,197	-0.13%
2021/01/21	0	0.00	25	40.95	40.95	-25	9,061	-0.28%
2021/01/19	2	43.80	0	0.00	43.05	2	8,845	0.02%
2021/01/18	15	44.01	13	43.03	43.55	2	8,730	0.02%
2021/01/15	1	44.45	1	43.75	42.75	0	8,578	0.00%
2021/01/13	3	44.78	0	0.00	44.45	3	8,162	0.04%
2021/01/12	0	0.00	32	43.97	43.95	-32	8,071	-0.40%
2021/01/11	0	0.00	20	46.80	46.80	-20	7,913	-0.25%
2021/01/08	0	0.00	10	47.00	46.55	-10	7,853	-0.13%
2021/01/07	52	48.10	2	49.60	48.00	50	7,662	0.65%
2021/01/06	125	51.91	53	49.62	49.00	72	7,415	0.97%	大買/
2021/01/05	6	50.50	7	49.19	48.85	-1	6,700	-0.01%
2021/01/04	1	48.10	4	49.14	50.90	-3	6,279	-0.05%
2020/12/31	15	46.80	27	46.00	46.90	-12	5,551	-0.22%
2020/12/30	1	42.20	0	0.00	42.85	1	5,130	0.02%
2020/12/29	1	42.35	0	0.00	42.20	1	5,130	0.02%
2020/12/28	25	43.31	13	43.60	43.50	12	4,966	0.24%
2020/12/25	10	39.51	44	38.79	41.05	-34	4,236	-0.80%
2020/12/11	7	37.17	0	0.00	36.80	7	4,351	0.16%
2020/12/09	2	37.75	1	37.85	37.85	1	4,563	0.02%
2020/12/08	5	37.61	0	0.00	37.65	5	4,692	0.11%
2020/12/07	33	37.70	0	0.00	37.65	33	4,911	0.67%
2020/12/04	2	38.15	0	0.00	38.45	2	5,046	0.04%
2020/12/02	10	38.24	1	38.30	38.55	9	5,096	0.18%
2020/12/01	0	0.00	10	38.80	38.80	-10	5,203	-0.19%
2020/11/30	12	38.80	0	0.00	39.00	12	5,256	0.23%
2020/11/27	0	0.00	0.5	39.05	39.35	-0.5	5,360	-0.01%
2020/11/25	0	0.00	4	39.70	39.50	-4	5,902	-0.07%
2020/11/24	10	38.80	0	0.00	38.75	10	6,017	0.17%
2020/11/20	10	39.80	2	40.00	40.05	8	6,286	0.13%
2020/11/18	0	0.00	10	38.90	39.00	-10	6,319	-0.16%
2020/11/16	0	0.00	10	37.50	37.70	-10	6,399	-0.16%
2020/11/12	2	35.50	0	0.00	36.00	2	6,632	0.03%
2020/11/11	0	0.00	15	36.00	35.90	-15	6,804	-0.22%
2020/11/03	0	0.00	5	35.58	35.05	-5	7,742	-0.06%
2020/11/02	3	34.80	0	0.00	34.90	3	7,806	0.04%
2020/10/30	20	37.18	0	0.00	35.60	20	7,864	0.25%
2020/10/26	7	38.41	12	38.60	38.30	-5	8,080	-0.06%
2020/10/22	4	38.18	0	0.00	38.20	4	8,212	0.05%
2020/10/20	6	38.08	0	0.00	38.30	6	8,430	0.07%
2020/10/19	0.4	38.00	22	39.96	38.00	-21.6	8,490	-0.25%
2020/10/06	0	0.00	40	23.80	23.95	-40	8,403	-0.48%
2020/09/30	0	0.00	1	23.10	22.95	-1	8,477	-0.01%
2020/09/28	0	0.00	18	23.16	23.00	-18	8,866	-0.20%
2020/09/25	1	22.50	0	0.00	22.60	1	8,961	0.01%
2020/09/17	2	23.80	0	0.00	23.75	2	8,918	0.02%
2020/09/11	10	23.90	0	0.00	23.70	10	9,128	0.11%
2020/09/08	26	24.39	0	0.00	24.25	26	9,286	0.28%
2020/09/04	0	0.00	3	25.65	25.45	-3	9,415	-0.03%
2020/09/03	0	0.00	4	25.70	25.30	-4	9,458	-0.04%
2020/08/31	1	25.60	7	25.44	25.30	-6	10,258	-0.06%
2020/08/27	2	24.75	0	0.00	24.75	2	10,730	0.02%
2020/08/25	2	24.45	2	24.70	24.40	0	10,706	0.00%
2020/08/24	20	24.40	1	24.85	24.85	19	10,717	0.18%
2020/08/21	16	24.94	24	24.96	25.10	-8	10,745	-0.07%
2020/08/20	46	23.35	3	22.93	23.30	43	10,541	0.41%
2020/08/19	44	25.00	0	0.00	24.75	44	10,319	0.43%
2020/08/18	11	24.80	0	0.00	25.35	11	10,271	0.11%
2020/08/07	0	0.00	3	24.35	24.00	-3	11,141	-0.03%
2020/08/06	1	23.60	0	0.00	23.90	1	10,896	0.01%
2020/07/29	0	0.00	3	22.10	21.80	-3	10,056	-0.03%
2020/07/24	9	21.52	0	0.00	21.10	9	10,072	0.09%
2020/07/22	14	21.65	0	0.00	21.65	14	10,037	0.14%
2020/07/15	0	0.00	82	21.99	21.65	-82	10,074	-0.81%
2020/07/13	2	21.35	0	0.00	21.45	2	10,089	0.02%
2020/07/08	30	21.35	0	0.00	21.40	30	10,172	0.29%
2020/07/07	0	0.00	5	21.75	22.25	-5	10,259	-0.05%
2020/07/06	20	21.10	0	0.00	21.25	20	10,679	0.19%
2020/07/02	30	21.35	10	21.28	21.25	20	11,299	0.18%
2020/06/12	3	22.15	0	0.00	22.25	3	12,415	0.02%
2020/06/10	4	23.60	0	0.00	23.85	4	12,240	0.03%
2020/06/08	10	23.25	0	0.00	23.20	10	11,764	0.09%
2020/06/05	0	0.00	4	22.00	22.30	-4	11,237	-0.04%
2020/06/04	0	0.00	4	22.01	22.35	-4	11,126	-0.04%
2020/06/01	1	20.30	1	20.25	20.30	0	10,650	0.00%
2020/05/21	0	0.00	1	20.60	20.60	-1	10,663	-0.01%
2020/05/18	10	17.60	10	18.15	17.95	0	9,692	0.00%
2020/05/05	0	0.00	4	16.65	16.65	-4	10,113	-0.04%
2020/05/04	0	0.00	3	17.10	16.70	-3	10,085	-0.03%
2020/04/29	3	17.50	0	0.00	17.55	3	9,996	0.03%
2020/04/20	20	17.75	5	17.70	17.70	15	9,464	0.16%
2020/04/15	2	18.45	0	0.00	18.35	2	9,244	0.02%
2020/04/10	0	0.00	50	18.55	18.75	-50	8,882	-0.56%
2020/04/09	1	19.10	20	18.50	18.50	-19	8,637	-0.22%
2020/04/08	0	0.00	2	18.15	18.15	-2	7,968	-0.03%
2020/04/06	0	0.00	0.6	15.45	15.55	-0.6	7,210	-0.01%
2020/03/31	30	14.80	36	14.71	14.70	-6	6,443	-0.09%
2020/03/19	0	0.00	6	14.55	14.50	-6	5,495	-0.11%
2020/03/17	1	16.30	10	16.55	16.40	-9	5,310	-0.17%
2020/03/16	5	17.80	0	0.00	17.00	5	5,212	0.10%
2020/03/12	0	0.00	10	19.10	18.60	-10	5,023	-0.20%
2020/03/06	4	20.38	0	0.00	20.35	4	4,655	0.09%
2020/03/02	2	20.70	0	0.00	20.30	2	4,305	0.05%
2020/02/27	0	0.00	5	21.05	20.40	-5	4,172	-0.12%
2020/02/26	1	21.35	2	21.35	21.55	-1	4,034	-0.02%
2020/02/20	2	20.80	0	0.00	21.05	2	3,614	0.06%
2020/02/19	15	20.92	0	0.00	20.90	15	3,444	0.44%
2020/02/18	5	20.13	200	20.30	20.15	-195	3,365	-5.79%	大賣/鉅額交易
2020/01/20	4	19.20	0	0.00	19.20	4	2,140	0.19%
2020/01/17	1	19.20	0	0.00	19.25	1	2,146	0.05%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2019/12/18	2	19.65	0	0.00	19.65	2	2,554	0.08%
2019/12/13	2	19.05	0	0.00	18.95	2	2,589	0.08%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/09/26	200	20.10	0	0.00	20.15	200	5,899	3.39%	大買/鉅額交易
2019/08/28	0	0.00	12.8	20.92	21.15	-12.8	8,083	-0.16%
2019/08/27	2	20.70	0	0.00	20.60	2	8,269	0.02%
2019/08/07	0	0.00	1	23.00	23.00	-1	11,837	-0.01%
2019/08/06	10	22.55	0	0.00	22.70	10	12,036	0.08%
2019/08/05	20	22.85	0	0.00	22.90	20	12,002	0.17%
2019/08/01	20	23.50	0	0.00	23.60	20	11,864	0.17%
2019/07/24	0	0.00	1	22.40	22.35	-1	10,959	-0.01%
2019/07/19	0	0.00	2	23.30	23.35	-2	10,746	-0.02%
2019/07/11	0	0.00	4	23.95	23.95	-4	10,325	-0.04%
2019/07/04	0	0.00	1	23.20	23.50	-1	10,403	-0.01%
2019/07/01	0	0.00	10	23.00	23.25	-10	10,231	-0.10%
2019/06/26	10	22.90	0	0.00	22.95	10	10,027	0.10%
2019/06/24	0	0.00	1	22.05	22.10	-1	9,829	-0.01%
2019/06/13	1	21.70	0	0.00	21.60	1	9,022	0.01%
2019/06/12	0	0.00	1	22.05	22.00	-1	8,821	-0.01%
2019/06/11	20	22.60	0	0.00	22.60	20	8,623	0.23%
2019/06/06	1	23.00	1	23.00	22.55	0	8,361	0.00%
2019/06/04	1	23.20	0	0.00	23.10	1	7,985	0.01%
2019/06/03	0	0.00	3	23.40	23.25	-3	7,805	-0.04%
2019/05/31	1	23.60	0	0.00	23.85	1	7,586	0.01%
2019/05/30	3	24.10	1	23.90	23.85	2	7,354	0.03%
2019/05/29	7	24.41	2	24.00	24.00	5	7,142	0.07%
2019/05/28	0	0.00	3	23.75	23.55	-3	6,501	-0.05%
2019/05/27	0	0.00	16	23.04	23.95	-16	6,045	-0.26%
2019/05/24	1	21.75	0	0.00	21.80	1	5,396	0.02%
2019/05/23	0	0.00	10	21.85	21.80	-10	5,322	-0.19%
2019/05/22	20	22.50	20	22.50	22.55	0	5,186	0.00%
2019/05/20	6	22.72	3	22.60	22.50	3	4,829	0.06%
2019/05/17	0	0.00	7	22.18	22.15	-7	4,370	-0.16%
2019/05/16	0	0.00	5	20.50	20.50	-5	3,649	-0.14%
2019/04/25	0	0.00	2	19.75	19.70	-2	2,782	-0.07%
2019/04/23	20	19.90	0	0.00	19.95	20	2,782	0.72%
2019/04/08	0	0.00	3	20.25	20.25	-3	2,147	-0.14%
2019/03/29	0	0.00	2	19.55	19.45	-2	2,083	-0.10%
2019/03/28	2	20.00	0	0.00	19.90	2	2,029	0.10%
2019/02/18	0	0.00	0.2	18.70	18.75	-0.2	4,075	0.00%
2019/01/18	0	0.00	1	18.05	18.00	-1	4,086	-0.02%
2019/01/04	10	17.70	0	0.00	17.70	10	4,275	0.23%
2019/01/03	0.2	17.90	0	0.00	17.80	0.2	4,397	0.00%
2018/12/26	1	18.35	0	0.00	18.25	1	4,430	0.02%
2018/12/21	1	19.20	0	0.00	19.25	1	4,489	0.02%
2018/12/19	0	0.00	1	19.45	19.45	-1	4,479	-0.02%
2018/12/18	1	19.35	0	0.00	19.35	1	4,449	0.02%
2018/12/11	0	0.00	2	19.90	19.80	-2	4,108	-0.05%
2018/12/07	2	20.05	2	20.20	20.05	0	4,060	0.00%
2018/12/06	3	20.02	16	20.41	20.05	-13	3,944	-0.33%
2018/12/05	1	21.20	10	20.59	21.00	-9	3,702	-0.24%
2018/12/04	0	0.00	2	19.80	20.00	-2	2,803	-0.07%
2018/11/15	0.3	18.20	0	0.00	18.20	0.3	2,392	0.01%
2018/11/07	0.3	18.15	0	0.00	18.10	0.3	2,495	0.01%
2018/11/06	0.3	18.20	1	18.10	18.15	-0.8	2,532	-0.03%
2018/10/29	1	17.70	0	0.00	17.60	1	2,587	0.04%
2018/10/26	1	17.50	0	0.00	17.70	1	2,615	0.04%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/22	0	0.00	8	18.65	18.75	-8	2,612	-0.31%
2018/10/19	3	18.65	0	0.00	18.55	3	2,641	0.11%
2018/10/16	2	19.00	0	0.00	19.10	2	2,604	0.08%
2018/10/12	3.2	19.55	0	0.00	19.60	3.2	2,525	0.12%
2018/10/03	0.1	21.40	0	0.00	21.40	0.1	2,363	0.00%
2018/09/10	5	20.35	0	0.00	20.30	5	2,855	0.18%
2018/09/06	0.1	20.70	10	20.75	20.75	-9.9	2,921	-0.34%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/09	1	21.05	0	0.00	21.00	1	3,584	0.03%
2018/08/02	8	21.28	0	0.00	21.20	8	3,905	0.20%
2018/07/11	0	0.00	0	20.85	20.85	0	3,667	0.00%
2018/07/06	1	20.50	0	0.00	20.60	1	3,646	0.03%
2018/07/04	5	20.80	0	0.00	20.85	5	3,666	0.14%
2018/06/29	1	21.20	0	0.00	21.10	1	3,658	0.03%
2018/06/28	5	21.45	25	21.30	21.45	-20	3,551	-0.56%
2018/06/22	6	21.69	0	0.00	22.15	6	3,429	0.17%
2018/06/21	0	0.00	2	22.10	21.85	-2	3,285	-0.06%
2018/05/24	0	0.00	1	23.50	23.55	-1	2,911	-0.03%
2018/05/23	1	24.00	0	0.00	23.75	1	2,847	0.04%
2018/05/22	40	24.16	0	0.00	23.90	40	2,813	1.42%
2018/05/21	10	24.25	51	24.25	24.20	-41	2,789	-1.47%
2018/05/18	0	0.00	5	24.20	24.15	-5	2,730	-0.18%
2018/05/17	1	23.85	0	0.00	24.05	1	2,626	0.04%
2018/05/15	50	23.95	11	23.90	24.00	39	2,474	1.58%
2018/05/14	1	24.15	0	0.00	23.95	1	2,493	0.04%
2018/04/26	2	22.05	0	0.00	22.00	2	2,401	0.08%
2018/04/12	10	22.60	0	0.00	22.75	10	2,655	0.38%
2018/03/29	0	0.00	5	22.55	22.55	-5	2,892	-0.17%
2018/03/16	5	23.15	0	0.00	23.30	5	3,209	0.16%
2018/02/23	0	0.00	20	22.75	22.80	-20	4,984	-0.40%
2018/02/09	20	21.80	0	0.00	22.30	20	5,082	0.39%
2018/02/01	0	0.00	10	23.60	23.60	-10	5,125	-0.20%
2018/01/31	0	0.00	0.4	23.60	23.75	-0.4	5,145	-0.01%
2018/01/29	10	23.85	1	23.80	23.85	9	5,137	0.18%
2018/01/26	0	0.00	50	23.79	23.75	-50	5,135	-0.97%
2018/01/25	10	23.85	0	0.00	23.75	10	5,134	0.19%
2018/01/24	5	23.75	0	0.00	23.85	5	5,115	0.10%
2018/01/23	1	24.00	2	24.00	23.90	-1	5,106	-0.02%
2018/01/22	5	23.70	1	23.65	23.75	4	5,034	0.08%
2018/01/19	10	23.70	0	0.00	23.55	10	5,022	0.20%
2018/01/18	20	23.80	50	23.97	23.70	-30	5,000	-0.60%
2018/01/17	1	23.65	0	0.00	24.00	1	4,962	0.02%
2018/01/11	0	0.00	0.4	23.30	23.25	-0.4	5,002	-0.01%
2018/01/04	20	23.55	0	0.00	23.40	20	4,916	0.41%
2018/01/03	20	23.90	0	0.00	23.65	20	4,899	0.41%
2018/01/02	20	23.88	0	0.00	23.95	20	4,859	0.41%