裕隆 (2201)-元富-信義券商分點個股進出

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
75.0
漲跌
▼1.3
漲幅
-1.70%
成交量
15,060張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/05/09	10.1	75.20	10.1	75.90	75.00	-0.1	5,542	0.00%
2024/05/08	0	0.00	10.1	74.33	76.30	-10.1	5,340	-0.19%
2024/05/07	7	73.49	2.3	73.27	73.80	4.7	5,104	0.09%
2024/05/06	8.2	73.66	1	73.60	73.60	7.2	4,986	0.14%
2024/05/03	16	71.70	20.1	72.83	73.70	-4.1	4,803	-0.09%
2024/05/02	16	70.66	14	70.66	70.50	2	4,522	0.04%
2024/04/30	9	69.02	0	0.00	68.70	9	4,460	0.20%
2024/04/29	1	68.80	3	69.10	69.30	-2	4,426	-0.05%
2024/04/26	11	67.69	2	68.35	67.50	9	4,348	0.21%
2024/04/25	1	67.50	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	0.00	2	68.20	68.00	-2	4,375	-0.05%
2024/04/22	6	68.30	1	68.10	67.80	5	4,508	0.11%
2024/04/19	4	67.53	1	67.10	66.90	3	4,450	0.07%
2024/04/18	0	0.00	9.1	69.93	69.30	-9.1	4,372	-0.21%
2024/04/16	5.1	68.00	0	0.00	67.40	5.1	4,327	0.12%
2024/04/15	6	69.30	6	69.33	69.30	0	4,331	0.00%
2024/04/12	10.1	69.50	0	0.00	69.00	10.1	4,315	0.23%
2024/04/11	0.1	69.20	0	0.00	69.30	0.1	4,321	0.00%
2024/04/10	3.2	69.78	0	0.00	69.90	3.2	4,333	0.07%
2024/04/09	3.1	69.46	6	69.60	69.10	-2.9	4,375	-0.07%
2024/04/08	6	69.00	5	68.86	70.00	1	4,361	0.02%
2024/04/03	5.2	66.75	0	0.00	66.70	5.2	4,271	0.12%
2024/04/02	2.2	68.57	0	0.00	67.80	2.2	4,291	0.05%
2024/04/01	12	68.45	1	68.50	68.30	11	4,275	0.26%
2024/03/29	2	67.95	1	68.50	68.10	1	4,301	0.02%
2024/03/28	0	0.00	2	68.40	68.20	-2	4,347	-0.05%
2024/03/27	3	67.43	0	0.00	67.30	3	4,480	0.07%
2024/03/26	3	67.53	0	0.00	67.10	3	4,634	0.06%
2024/03/25	0.1	68.40	0	0.00	68.10	0.1	4,637	0.00%
2024/03/22	1.1	68.30	0	0.00	68.30	1.1	4,690	0.02%
2024/03/21	1	68.10	2.1	67.91	67.80	-1.1	4,792	-0.02%
2024/03/20	3	67.93	3	68.57	67.70	0	4,949	0.00%
2024/03/19	3.1	68.53	6	68.43	68.30	-2.9	4,983	-0.06%
2024/03/18	4	69.15	1	69.50	69.50	3	5,136	0.06%
2024/03/15	1.2	69.34	2	68.80	68.50	-0.8	5,158	-0.02%
2024/03/14	1.1	69.62	2	70.20	69.80	-0.9	5,161	-0.02%
2024/03/13	10.3	69.99	12	70.09	69.70	-1.7	5,145	-0.03%
2024/03/12	0	0.00	9.2	70.76	71.90	-9.2	5,096	-0.18%
2024/03/11	2	67.25	0	0.00	67.60	2	4,959	0.04%
2024/03/08	7	67.89	0	0.00	67.10	7	4,948	0.14%
2024/03/07	5.1	69.28	0	0.00	68.90	5.1	4,864	0.10%
2024/03/05	1	70.60	1	70.70	70.40	0	4,945	0.00%
2024/03/04	0.2	70.40	0	0.00	70.80	0.2	4,943	0.00%
2024/03/01	16	71.41	7	70.96	70.70	9	4,936	0.18%
2024/02/29	1.1	68.69	7	68.61	70.70	-5.9	4,946	-0.12%
2024/02/27	2	69.41	0	0.00	69.40	2	4,902	0.04%
2024/02/26	0	0.00	10	70.66	70.60	-10	4,906	-0.20%
2024/02/23	3	71.50	6	71.20	71.20	-3	4,978	-0.06%
2024/02/22	3	70.70	2	70.50	70.90	1	5,036	0.02%
2024/02/21	1	71.60	0	0.00	70.80	1	5,195	0.02%
2024/02/20	7	71.46	0	0.00	70.90	7	5,293	0.13%
2024/02/19	16	71.75	4	71.95	72.20	12	5,303	0.23%
2024/02/16	1	70.00	1	69.80	69.90	0	5,334	0.00%
2024/02/15	0	0.00	30	69.23	68.70	-30	5,342	-0.56%
2024/02/05	0.2	69.10	6	68.55	69.30	-5.8	5,354	-0.11%
2024/02/02	1	69.70	4	69.15	69.10	-3	5,451	-0.06%
2024/02/01	2	70.30	3	70.50	70.70	-1	5,480	-0.02%
2024/01/31	1	69.50	0	0.00	69.50	1	5,501	0.02%
2024/01/30	2	69.90	0	0.00	69.60	2	5,522	0.04%
2024/01/26	3	69.80	1	69.60	69.80	2	5,599	0.04%
2024/01/23	2	69.30	3	69.00	69.60	-1	5,865	-0.02%
2024/01/22	1	68.80	0	0.00	68.60	1	5,904	0.02%
2024/01/18	2.1	68.00	21	67.70	68.50	-19	6,091	-0.31%
2024/01/17	2	67.85	6	68.70	67.70	-4	6,163	-0.06%
2024/01/16	13	69.98	0	0.00	69.80	13	6,113	0.21%
2024/01/11	1.1	71.08	0	0.00	70.70	1.1	6,557	0.02%
2024/01/10	20	70.00	0	0.00	70.20	20	6,941	0.29%
2024/01/09	0	0.00	5	70.80	70.90	-5	7,154	-0.07%
2024/01/08	0.2	72.40	0	0.00	72.30	0.2	7,691	0.00%
2024/01/04	1	73.10	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	0.00	2.5	73.74	73.10	-2.5	9,285	-0.03%
2024/01/02	0	0.00	1	75.40	74.80	-1	9,265	-0.01%
2023/12/29	0.5	74.90	2	75.00	74.80	-1.5	9,295	-0.02%
2023/12/28	3	74.17	2	74.40	74.60	1	9,415	0.01%
2023/12/26	3	72.83	0	0.00	72.70	3	9,545	0.03%
2023/12/25	0	0.00	1	73.20	72.80	-1	9,755	-0.01%
2023/12/22	6	72.92	4.1	73.23	72.20	1.9	9,944	0.02%
2023/12/21	1.2	73.10	1	73.80	72.70	0.2	9,849	0.00%
2023/12/18	2	74.60	0	0.00	74.40	2	9,995	0.02%
2023/12/15	4	76.05	1	75.50	75.50	3	10,188	0.03%
2023/12/14	3.1	76.59	2	77.15	77.30	1.1	10,213	0.01%
2023/12/13	2	76.50	0	0.00	76.00	2	10,171	0.02%
2023/12/12	2	78.00	2	77.90	77.80	0	10,053	0.00%
2023/12/11	2	77.95	0	0.00	78.00	2	10,108	0.02%
2023/12/08	0	77.60	0	0.00	77.20	0	10,156	0.00%
2023/12/07	0	77.50	0	0.00	77.60	0	10,186	0.00%
2023/12/06	2	77.40	2	77.95	77.80	0	10,240	0.00%
2023/12/05	0.2	76.90	0	0.00	77.00	0.2	10,270	0.00%
2023/12/04	2.1	77.00	1	76.80	76.50	1.1	10,336	0.01%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	6	76.85	3	78.50	76.90	3	10,662	0.03%
2023/11/28	2	78.00	1	78.30	78.40	1	11,565	0.01%
2023/11/27	2	77.40	0	0.00	77.10	2	11,759	0.02%
2023/11/22	1	77.80	0	0.00	77.70	1	12,453	0.01%
2023/11/21	1	79.00	0	0.00	79.00	1	12,370	0.01%
2023/11/20	1	78.00	1	78.00	78.00	0	12,279	0.00%
2023/11/17	0	0.00	0.2	79.50	80.20	-0.2	12,116	0.00%
2023/11/16	20	79.05	0	0.00	79.10	20	12,025	0.17%
2023/11/14	0	0.00	1.1	78.10	77.90	-1.1	11,858	-0.01%
2023/11/10	1	77.10	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	3	79.10	79.20	-3	11,857	-0.03%
2023/11/08	0	0.00	1	78.60	78.60	-1	12,001	-0.01%
2023/11/07	2	79.00	0	0.00	79.10	2	12,008	0.02%
2023/11/06	0.2	78.70	0	0.00	78.80	0.2	12,036	0.00%
2023/11/03	0	0.00	2	78.35	78.20	-2	12,143	-0.02%
2023/11/02	0.1	76.40	0	0.00	77.40	0.1	12,086	0.00%
2023/11/01	4	74.13	0	0.00	75.00	4	12,009	0.03%
2023/10/31	0.1	78.00	0	0.00	74.10	0.1	11,946	0.00%
2023/10/30	1	77.00	1	76.80	76.90	0	11,861	0.00%
2023/10/27	2.1	77.55	0	0.00	77.30	2.1	11,890	0.02%
2023/10/26	1	79.00	1	78.30	78.20	0	11,957	0.00%
2023/10/25	0	0.00	1	81.30	80.10	-1	11,962	-0.01%
2023/10/23	2	77.95	0	0.00	77.80	2	12,066	0.02%
2023/10/20	1	78.60	0	0.00	79.10	1	12,142	0.01%
2023/10/18	1	83.20	5	82.48	80.10	-4	12,069	-0.03%
2023/10/17	10	82.89	15	81.71	81.10	-5	11,808	-0.04%
2023/10/16	5	86.26	3	84.10	83.00	2	11,705	0.02%
2023/10/13	18.2	90.36	30.2	87.02	85.10	-12	11,340	-0.11%
2023/10/12	11	82.65	21	81.65	84.00	-10	10,331	-0.10%
2023/10/06	20	78.96	6	79.12	78.90	14	10,709	0.13%
2023/10/05	0.2	78.50	1	79.50	78.40	-0.8	10,747	-0.01%
2023/10/04	2	79.10	6	78.40	78.40	-4	10,777	-0.04%
2023/10/03	8	81.65	0	0.00	80.50	8	10,670	0.07%
2023/10/02	1.2	83.53	0	0.00	82.00	1.2	10,679	0.01%
2023/09/28	8	83.39	3	85.07	83.00	5	10,776	0.05%
2023/09/27	5	85.62	5	84.44	86.00	0	10,746	0.00%
2023/09/26	2	84.05	9	84.67	83.70	-7	10,621	-0.07%
2023/09/25	17	84.76	5	84.46	84.30	12	10,678	0.11%
2023/09/21	3	81.40	3	83.30	80.60	0	10,613	0.00%
2023/09/20	11	83.56	3	84.50	82.20	8	10,624	0.08%
2023/09/19	1	85.00	1	84.50	84.60	0	10,450	0.00%
2023/09/18	0.1	83.30	22	83.09	83.30	-21.9	10,335	-0.21%
2023/09/15	0	0.00	1	83.00	82.90	-1	10,380	-0.01%
2023/09/14	7	83.30	3	84.30	83.80	4	10,412	0.04%
2023/09/13	11	83.04	0	0.00	83.90	11	10,425	0.11%
2023/09/12	9	81.98	1	81.60	81.30	8	10,631	0.08%
2023/09/11	1.3	81.47	4	82.40	81.20	-2.7	10,647	-0.03%
2023/09/08	0	82.80	6	84.37	82.60	-6	10,628	-0.06%
2023/09/07	0	0.00	12	83.57	84.50	-12	10,632	-0.11%
2023/09/05	3	84.93	0	0.00	85.20	3	10,593	0.03%
2023/09/04	12	87.11	19	87.43	85.70	-7	10,510	-0.07%
2023/09/01	3	87.00	5	85.34	85.30	-2	9,982	-0.02%
2023/08/31	1	83.80	3.1	83.32	83.40	-2.1	9,779	-0.02%
2023/08/30	33	82.42	5	82.84	83.70	28	9,882	0.28%
2023/08/29	3	79.53	3	77.50	79.80	0	9,712	0.00%
2023/08/28	3	76.67	1	76.10	75.70	2	10,084	0.02%
2023/08/18	1.1	75.23	0	0.00	74.70	1.1	12,263	0.01%
2023/08/16	1	73.60	4	73.20	73.20	-3	12,960	-0.02%
2023/08/15	1	73.80	1	74.90	74.30	0	13,037	0.00%
2023/08/14	3	75.01	6	75.20	73.40	-3	13,253	-0.02%
2023/08/11	1	77.50	0	0.00	77.50	1	13,487	0.01%
2023/08/09	4	79.48	1	81.80	79.20	3	13,659	0.02%
2023/08/08	0	0.00	2	79.60	79.70	-2	13,666	-0.01%
2023/08/04	12	80.48	0	0.00	80.70	12	13,957	0.09%
2023/08/02	0	0.00	5	80.30	80.10	-5	13,997	-0.04%
2023/07/31	3	83.70	9.1	82.89	82.00	-6.1	13,957	-0.04%
2023/07/25	2	80.20	3	79.97	79.80	-1	13,936	-0.01%
2023/07/24	0	0.00	2	76.80	76.20	-2	13,873	-0.01%
2023/07/21	1.1	77.98	0	0.00	77.40	1.1	13,893	0.01%
2023/07/19	2.1	79.32	5	79.42	79.00	-2.9	13,983	-0.02%
2023/07/18	2.2	81.97	1	80.60	80.20	1.2	14,165	0.01%
2023/07/17	3	85.20	0	0.00	84.40	3	14,604	0.02%
2023/07/14	3	86.50	1	86.80	85.50	2	15,027	0.01%
2023/07/13	0	0.00	2.5	82.47	84.00	-2.5	15,484	-0.02%
2023/07/12	0	0.00	3	80.27	80.20	-3	15,701	-0.02%
2023/07/11	1	80.00	4	80.00	80.00	-3	16,083	-0.02%
2023/07/10	1	81.70	4	83.00	81.30	-3	16,401	-0.02%
2023/07/07	1	82.90	4	83.50	82.30	-3	16,394	-0.02%
2023/07/06	6	83.27	0.1	83.80	83.50	5.9	16,360	0.04%
2023/07/05	1	81.80	4.1	82.01	81.80	-3.1	16,184	-0.02%
2023/07/04	1	82.10	0	0.00	82.40	1	16,023	0.01%
2023/07/03	11.1	81.89	6	81.97	81.80	5.1	16,017	0.03%
2023/06/30	9	82.84	1	83.30	82.60	8	15,975	0.05%
2023/06/28	7.1	81.60	1	82.20	80.80	6.1	15,888	0.04%
2023/06/27	1.1	81.02	4	79.40	79.40	-2.9	15,857	-0.02%
2023/06/26	0	0.00	1	82.20	82.00	-1	15,917	-0.01%
2023/06/21	5	83.26	0	0.00	82.00	5	16,007	0.03%
2023/06/20	0	0.00	1	83.30	83.10	-1	16,009	-0.01%
2023/06/19	0	0.00	1	83.30	83.40	-1	16,067	-0.01%
2023/06/16	11.1	88.68	14	83.63	83.70	-2.9	16,268	-0.02%
2023/06/15	5	87.44	0	0.00	87.70	5	16,050	0.03%
2023/06/14	0	0.00	2.5	87.50	87.40	-2.5	16,092	-0.02%
2023/06/13	0	0.00	5	88.00	87.10	-5	16,261	-0.03%
2023/06/12	4	87.85	2	87.10	86.80	2	16,486	0.01%
2023/06/09	6	86.92	7.1	87.83	87.80	-1.1	16,587	-0.01%
2023/06/08	2.1	87.94	4	87.10	87.10	-1.9	16,894	-0.01%
2023/06/07	2	89.45	3	89.93	89.70	-1	17,277	-0.01%
2023/06/06	4	88.63	1	88.90	88.50	3	17,427	0.02%
2023/06/05	8	91.66	4	91.53	90.60	4	17,463	0.02%
2023/06/02	11.1	90.79	4.1	90.32	90.60	7	17,273	0.04%
2023/06/01	15	90.41	13.2	90.48	89.60	1.9	17,110	0.01%
2023/05/31	12	86.67	14	86.19	87.60	-2	16,730	-0.01%
2023/05/30	21	86.91	26.1	86.89	86.60	-5.1	16,779	-0.03%
2023/05/29	1	83.40	3	82.93	82.80	-2	16,189	-0.01%
2023/05/26	2	82.80	3	82.67	82.20	-1	16,720	-0.01%
2023/05/25	5	84.70	2	84.05	83.40	3	16,790	0.02%
2023/05/24	16.1	83.61	6	84.37	85.30	10.1	16,784	0.06%
2023/05/23	1.2	84.11	1	83.60	83.70	0.2	16,779	0.00%
2023/05/22	0	0.00	6	84.00	84.20	-6	16,625	-0.04%
2023/05/19	0.3	80.71	10	81.20	80.40	-9.7	16,605	-0.06%
2023/05/17	9	81.10	1	79.50	81.10	8	17,202	0.05%
2023/05/15	2	77.70	1	78.20	76.70	1	16,975	0.01%
2023/05/12	2	76.45	2	77.00	78.30	0	17,522	0.00%
2023/05/11	2	76.45	2	77.00	75.90	0	17,605	0.00%
2023/05/08	1	77.90	0	0.00	78.10	1	18,373	0.01%
2023/05/04	4	77.90	0	0.00	77.80	4	20,127	0.02%
2023/05/03	2	78.45	1	78.30	77.60	1	20,629	0.00%
2023/04/28	2	81.75	3	80.67	80.60	-1	22,329	0.00%
2023/04/27	4	80.50	5	79.80	80.50	-1	22,911	0.00%
2023/04/26	3	79.47	0	0.00	79.80	3	23,222	0.01%
2023/04/25	4	79.33	3	79.00	78.50	1	23,224	0.00%
2023/04/24	2	80.90	0	0.00	80.90	2	23,268	0.01%
2023/04/21	8	80.70	21	80.25	80.30	-13	23,333	-0.06%
2023/04/20	4	80.78	5	80.86	82.00	-1	23,300	0.00%
2023/04/19	17	84.47	23	84.11	83.20	-6	23,430	-0.03%
2023/04/18	15	84.81	29.1	84.79	85.70	-14.1	23,376	-0.06%
2023/04/17	11	81.09	15.1	80.67	81.80	-4.1	22,746	-0.02%
2023/04/14	6	79.63	7	79.33	79.10	-1	22,664	0.00%
2023/04/13	7	78.57	10.1	78.34	77.60	-3.1	22,469	-0.01%
2023/04/12	0	0.00	1	75.70	75.60	-1	22,228	0.00%
2023/04/11	2	76.00	0	74.90	74.70	2	22,378	0.01%
2023/04/10	1	74.20	0	0.00	74.80	1	22,442	0.00%
2023/04/07	0	73.90	0	0.00	74.30	0	22,682	0.00%
2023/04/06	3	73.70	0	0.00	73.70	3	22,946	0.01%
2023/03/31	1	75.20	0	0.00	75.20	1	23,097	0.00%
2023/03/28	2	74.90	5	75.34	74.50	-3	24,135	-0.01%
2023/03/27	2.1	76.66	0	0.00	75.50	2.1	24,251	0.01%
2023/03/24	2	78.80	0	0.00	78.80	2	24,380	0.01%
2023/03/23	8	77.34	0	0.00	77.50	8	24,792	0.03%
2023/03/22	4	77.50	0	0.00	76.40	4	25,520	0.02%
2023/03/21	1	77.30	1	78.00	77.30	0	25,958	0.00%
2023/03/20	1.2	75.67	0	0.00	75.80	1.2	26,583	0.00%
2023/03/17	2	75.45	0	0.00	75.70	2	26,757	0.01%
2023/03/16	4.2	75.03	5	74.24	73.90	-0.8	27,143	0.00%
2023/03/15	6	76.90	1	77.60	75.90	5	27,463	0.02%
2023/03/14	1	75.30	0	0.00	75.50	1	27,639	0.00%
2023/03/13	7.1	74.61	9	74.88	76.00	-2	27,805	-0.01%
2023/03/10	6.3	72.53	7.3	73.50	72.40	-1	28,035	0.00%
2023/03/09	9	76.13	8.1	76.14	76.00	0.9	28,440	0.00%
2023/03/08	3	77.60	2	77.50	77.60	1	29,589	0.00%
2023/03/07	0	0.00	4	79.23	79.20	-4	31,679	-0.01%
2023/03/06	0	78.60	8.1	78.76	79.00	-8.1	32,545	-0.02%
2023/03/03	0.1	78.00	0	0.00	78.10	0.1	33,580	0.00%
2023/03/02	8	80.63	14	80.58	78.80	-6	33,809	-0.02%
2023/03/01	24	82.20	16	82.86	81.60	8	34,331	0.02%
2023/02/24	21.2	82.28	20	81.48	81.30	1.2	34,926	0.00%
2023/02/23	0	0.00	1	79.10	80.00	-1	35,006	0.00%
2023/02/22	3	78.33	2	77.80	78.10	1	35,078	0.00%
2023/02/21	1	80.60	5	81.24	80.90	-4	35,210	-0.01%
2023/02/20	3	80.30	5	80.42	80.60	-2	35,453	-0.01%
2023/02/17	7	80.37	10	81.41	80.00	-3	36,109	-0.01%
2023/02/16	16	81.51	34	80.80	81.50	-18	36,232	-0.05%
2023/02/15	27.1	78.39	5	78.64	77.90	22.1	35,580	0.06%
2023/02/13	1	77.50	2	77.65	77.50	-1	35,365	0.00%
2023/02/10	11	78.99	20	78.44	79.00	-9	35,162	-0.03%
2023/02/09	13	77.47	6	77.67	76.90	7	34,580	0.02%
2023/02/08	9	76.98	12	77.33	77.80	-3	34,426	-0.01%
2023/02/07	28	77.95	4	78.00	77.80	24	34,045	0.07%
2023/02/06	6	77.63	8	78.06	77.50	-2	33,809	-0.01%
2023/02/03	3.1	79.15	2	78.50	78.10	1.1	33,486	0.00%
2023/02/02	15	80.71	9	81.09	79.50	6	32,779	0.02%
2023/02/01	8	82.86	13.7	83.23	84.50	-5.7	31,891	-0.02%
2023/01/31	38	80.54	88	79.12	82.90	-50	31,435	-0.16%
2023/01/30	65	78.09	1.6	78.10	78.10	63.4	30,031	0.21%
2023/01/17	12	70.40	12	70.59	71.00	0	29,893	0.00%
2023/01/16	6	68.50	14.5	68.27	69.20	-8.5	29,626	-0.03%
2023/01/13	1	67.10	0	0.00	66.80	1	29,718	0.00%
2023/01/11	1	67.10	1	67.60	66.50	0	29,471	0.00%
2023/01/10	3	67.00	5	67.48	67.20	-2	29,388	-0.01%
2023/01/09	9	68.49	7	68.09	68.20	2	29,198	0.01%
2023/01/06	4	66.40	0	0.00	66.20	4	28,481	0.01%
2023/01/05	3	65.70	1	65.90	65.70	2	27,989	0.01%
2023/01/04	1	64.60	6	65.30	65.70	-5	27,698	-0.02%
2023/01/03	0	0.00	9	62.48	63.20	-9	27,350	-0.03%
2022/12/30	6	62.35	3	62.10	62.00	3	27,175	0.01%
2022/12/29	3	60.90	7	60.26	61.40	-4	27,061	-0.01%
2022/12/28	4	61.70	6	61.60	61.60	-2	26,892	-0.01%
2022/12/27	7	61.93	0	0.00	61.90	7	26,747	0.03%
2022/12/26	7	61.09	2	61.10	61.10	5	26,468	0.02%
2022/12/23	0	0.00	6	59.10	59.10	-6	26,197	-0.02%
2022/12/22	6	60.20	0	0.00	59.70	6	25,954	0.02%
2022/12/21	4	61.60	2	61.80	60.00	2	25,720	0.01%
2022/12/20	5	62.52	6	63.00	61.40	-1	25,370	0.00%
2022/12/19	1	64.50	18	64.20	64.20	-17	24,857	-0.07%
2022/12/16	6	64.77	15	64.67	64.10	-9	24,654	-0.04%
2022/12/15	8	67.20	3	68.40	66.50	5	24,382	0.02%
2022/12/14	25	66.82	55.1	67.69	66.80	-30.1	23,822	-0.13%
2022/12/13	25	65.84	10	65.94	65.00	15	23,062	0.07%
2022/12/12	14	65.90	15	63.63	66.60	-1	22,467	0.00%
2022/12/09	6	62.15	2	62.55	62.30	4	21,593	0.02%
2022/12/08	2	63.24	1	63.30	63.00	1	21,338	0.00%
2022/12/07	2	65.20	13	64.57	63.40	-11	20,901	-0.05%
2022/12/06	3	64.67	12	65.35	64.90	-9	20,373	-0.04%
2022/12/05	3	66.93	0	0.00	66.90	3	19,893	0.02%
2022/12/02	36	66.47	6.6	66.84	66.70	29.4	19,576	0.15%
2022/12/01	12	67.17	16	67.41	67.90	-4	18,949	-0.02%
2022/11/30	51	65.01	42	64.35	65.20	9	18,126	0.05%
2022/11/29	43	66.57	43	66.11	63.70	0	16,812	0.00%
2022/11/28	11	62.04	33	63.71	64.80	-22	14,714	-0.15%
2022/11/25	56	59.64	65	59.27	60.60	-9	14,089	-0.06%
2022/11/24	18	57.05	57	57.31	57.70	-39	12,958	-0.30%
2022/11/23	55	57.15	46	56.20	57.10	9	12,521	0.07%
2022/11/22	39	54.79	14	54.53	54.90	25	11,541	0.22%
2022/11/21	8	52.11	15	53.95	54.10	-7	10,587	-0.07%
2022/11/18	1	49.10	0	49.20	49.20	1	9,933	0.01%
2022/11/17	1	51.60	6	51.38	50.20	-5	9,704	-0.05%
2022/11/16	5	50.56	14	50.26	50.90	-9	9,257	-0.10%
2022/11/15	34	49.90	15	50.76	51.10	19	8,791	0.22%
2022/11/14	13	48.12	16	49.19	49.50	-3	7,961	-0.04%
2022/11/10	0	0.00	0.9	44.45	44.40	-0.9	7,462	-0.01%
2022/11/08	3	45.68	7	45.58	45.35	-4	7,303	-0.05%
2022/11/04	2	44.30	2	44.45	45.05	0	7,310	0.00%
2022/11/03	0	0.00	1	45.20	44.45	-1	7,270	-0.01%
2022/11/01	17	45.38	39	45.63	45.60	-22	7,586	-0.29%
2022/10/31	17	45.91	10	46.30	45.60	7	7,566	0.09%
2022/10/28	3	45.90	18	46.37	45.75	-15	7,556	-0.20%
2022/10/27	9	45.10	0	0.00	46.55	9	7,447	0.12%
2022/10/26	0.2	44.68	0	0.00	44.40	0.2	7,331	0.00%
2022/10/25	7	44.70	1	44.25	44.30	6	7,207	0.08%
2022/10/24	18.1	45.87	23	46.26	46.00	-4.9	6,936	-0.07%
2022/10/21	23	44.18	27	45.05	45.05	-4	6,516	-0.06%
2022/10/20	6	41.53	2	41.30	41.35	4	5,996	0.07%
2022/10/19	1	43.50	6	43.43	43.00	-5	5,965	-0.08%
2022/10/17	1	43.20	0	0.00	43.45	1	6,156	0.02%
2022/10/14	3	42.90	0	0.00	42.80	3	6,177	0.05%
2022/10/13	0	0.00	2	42.05	41.05	-2	6,136	-0.03%
2022/10/11	1	41.20	0	0.00	40.80	1	6,175	0.02%
2022/09/28	2	41.45	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	2	42.50	42.65	-2	7,378	-0.03%
2022/09/26	5	42.50	0	0.00	41.85	5	7,436	0.07%
2022/09/22	1	42.65	0	0.00	43.45	1	7,823	0.01%
2022/09/21	5	43.05	0	0.00	42.60	5	8,031	0.06%
2022/09/07	0	0.00	1	42.15	41.85	-1	11,040	-0.01%
2022/09/06	1	43.15	0	0.00	42.05	1	11,057	0.01%
2022/09/05	1	43.45	1	44.20	43.40	0	11,033	0.00%
2022/09/02	22	43.70	22	43.85	43.85	0	11,015	0.00%
2022/09/01	2	43.03	2	43.03	43.20	0	10,804	0.00%
2022/08/30	1	40.60	0	0.00	40.60	1	10,489	0.01%
2022/08/26	2	39.95	0	0.00	41.00	2	10,537	0.02%
2022/08/25	1	40.10	0	0.00	39.85	1	10,558	0.01%
2022/08/24	2	40.90	0	0.00	40.70	2	10,758	0.02%
2022/08/22	1	40.75	0	0.00	40.85	1	10,847	0.01%
2022/08/17	1	41.90	0	0.00	41.95	1	10,930	0.01%
2022/08/15	0	0.00	6	42.52	42.55	-6	10,870	-0.06%
2022/08/11	17	41.83	0	0.00	41.80	17	10,866	0.16%
2022/08/10	7	42.18	11	42.11	41.95	-4	10,869	-0.04%
2022/08/09	10	42.27	18	41.47	42.20	-8	10,889	-0.07%
2022/08/08	0	0.00	2	40.60	41.45	-2	10,907	-0.02%
2022/08/04	2	43.20	1	43.10	43.25	1	10,610	0.01%
2022/08/03	5	44.31	0	0.00	44.05	5	10,503	0.05%
2022/07/28	14	45.88	0	0.00	45.45	14	10,296	0.14%
2022/07/27	2	45.85	5	45.97	46.20	-3	10,234	-0.03%
2022/07/26	6	45.52	2	46.15	45.55	4	10,166	0.04%
2022/07/25	2	44.98	3	45.72	45.80	-1	10,061	-0.01%
2022/07/22	7	45.62	0	0.00	45.95	7	9,867	0.07%
2022/07/21	4	46.14	57	46.07	46.95	-53	9,614	-0.55%
2022/07/20	1	47.65	3	47.80	47.50	-2	9,444	-0.02%
2022/07/18	0	0.00	5	48.38	48.50	-5	9,321	-0.05%
2022/07/15	0	0.00	3	48.20	48.00	-3	9,207	-0.03%
2022/07/14	11	48.94	11	49.00	49.00	0	9,075	0.00%
2022/07/13	50	49.08	46	49.05	49.00	4	8,896	0.04%
2022/07/11	9	46.68	2	46.95	46.10	7	8,246	0.08%
2022/07/01	4	44.90	1	44.85	44.40	3	7,468	0.04%
2022/06/30	2	46.81	4	47.25	47.20	-2	7,202	-0.03%
2022/06/28	6	48.58	18	50.36	48.35	-12	6,707	-0.18%
2022/06/27	20	49.69	3	49.53	50.20	17	6,443	0.26%
2022/06/24	0	0.00	10	50.00	50.00	-10	6,089	-0.16%
2022/06/23	25	50.03	20	51.01	50.50	5	5,800	0.09%
2022/06/22	7	49.25	2	49.35	49.10	5	4,986	0.10%
2022/06/21	24	48.19	25	48.60	49.75	-1	4,553	-0.02%
2022/06/20	2	45.00	2	45.85	45.30	0	3,987	0.00%
2022/06/16	0	0.00	5	46.31	45.80	-5	3,557	-0.14%
2022/06/15	0	0.00	1	45.10	45.40	-1	3,336	-0.03%
2022/06/14	2	44.65	0	0.00	44.80	2	3,285	0.06%
2022/06/10	0	0.00	4	45.23	45.40	-4	3,116	-0.13%
2022/06/08	0	0.00	1	44.35	44.35	-1	3,099	-0.03%
2022/06/07	1	44.85	0	0.00	44.35	1	3,070	0.03%
2022/06/02	1	45.35	0	0.00	45.15	1	3,005	0.03%
2022/06/01	0	0.00	0.1	45.70	45.80	-0.1	2,937	0.00%
2022/05/31	0	0.00	2	44.08	44.45	-2	2,668	-0.07%
2022/05/30	1	43.40	1	43.30	43.70	0	2,530	0.00%
2022/05/26	2	43.18	0	0.00	43.15	2	2,442	0.08%
2022/05/25	0	0.00	1	42.50	43.15	-1	2,352	-0.04%
2022/05/23	1	42.25	1.3	42.00	42.10	-0.3	2,264	-0.01%
2022/05/16	0	0.00	1	40.50	42.00	-1	2,128	-0.05%
2022/05/13	1	39.90	0	0.00	40.10	1	1,945	0.05%
2022/05/09	1	38.75	0	0.00	38.70	1	1,865	0.05%
2022/05/03	1	39.40	0	0.00	39.65	1	1,885	0.05%
2022/04/19	0	0.00	1	40.20	40.35	-1	2,202	-0.05%
2022/04/18	1	39.95	0	0.00	40.00	1	2,245	0.04%
2022/04/11	1	39.30	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	39.90	0	0.00	39.90	1	2,754	0.04%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/07	2	39.78	0	0.00	39.70	2	2,936	0.07%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/22	1	41.55	0	0.00	41.75	1	3,515	0.03%
2022/02/18	0	0.00	0.2	42.25	42.40	-0.2	3,706	0.00%
2022/02/16	1	41.75	0	0.00	41.70	1	3,962	0.03%
2022/02/15	0	0.00	1	41.55	41.55	-1	4,040	-0.02%
2022/02/11	1	41.80	0	0.00	41.80	1	4,152	0.02%
2022/02/07	1	41.30	0	0.00	41.75	1	4,312	0.02%
2022/01/21	1	41.30	0	0.00	41.35	1	4,537	0.02%
2022/01/20	0.6	41.80	3	41.85	42.00	-2.4	4,538	-0.05%
2022/01/07	1	43.35	1	44.00	43.60	0	5,730	0.00%
2022/01/03	0	0.00	2	42.25	42.85	-2	6,645	-0.03%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/27	2	42.00	0	0.00	42.00	2	7,032	0.03%
2021/12/24	1	41.70	0	0.00	42.30	1	7,180	0.01%
2021/12/20	1	41.80	0	0.00	41.85	1	7,868	0.01%
2021/12/14	2	41.10	0	0.00	41.10	2	9,503	0.02%
2021/12/13	2	41.50	0	0.00	41.55	2	9,818	0.02%
2021/11/29	0	0.00	1	41.25	41.10	-1	10,145	-0.01%
2021/11/26	1	41.85	0	0.00	41.60	1	10,092	0.01%
2021/11/22	4	44.15	1	44.10	44.05	3	9,908	0.03%
2021/11/19	3	44.10	4.3	43.66	43.30	-1.3	9,740	-0.01%
2021/11/16	2	43.06	1	43.20	43.35	1	9,379	0.01%
2021/11/11	1	41.10	0	0.00	40.80	1	9,095	0.01%
2021/11/05	1	41.70	0	0.00	41.85	1	8,947	0.01%
2021/11/04	1.2	41.58	0	0.00	41.50	1.2	8,966	0.01%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/11/02	1	41.75	0	0.00	41.50	1	8,965	0.01%
2021/10/29	1	41.15	0	0.00	41.10	1	8,813	0.01%
2021/10/28	1	42.25	0	0.00	41.90	1	8,730	0.01%
2021/10/26	1	42.35	0	0.00	42.40	1	8,666	0.01%
2021/10/21	1	41.85	2	42.78	43.10	-1	8,420	-0.01%
2021/10/20	1	41.31	0	0.00	41.40	1	8,208	0.01%
2021/10/19	9	42.84	17	42.65	41.90	-8	8,091	-0.10%
2021/10/18	6	44.01	6	43.64	42.15	0	7,879	0.00%
2021/10/15	6	43.68	6.1	43.82	44.25	-0.1	7,551	0.00%
2021/10/14	1	42.95	1	42.95	42.95	0	7,346	0.00%
2021/10/13	1	43.10	1	43.70	43.65	0	7,244	0.00%
2021/10/12	17	43.88	14	42.92	42.70	3	7,081	0.04%
2021/10/08	1	45.00	2	44.10	44.20	-1	6,883	-0.01%
2021/10/07	2	42.40	2.1	42.75	43.05	-0.1	6,326	0.00%
2021/10/06	40	41.73	40	41.65	42.15	0	6,118	0.00%
2021/10/01	0	0.00	1	41.60	40.25	-1	5,782	-0.02%
2021/09/29	2	41.90	0	0.00	42.00	2	5,550	0.04%
2021/09/28	5	42.30	0	0.00	42.80	5	5,453	0.09%
2021/09/27	3	44.05	1	43.65	43.10	2	5,411	0.04%
2021/09/24	5	44.00	0	0.00	44.00	5	5,138	0.10%
2021/09/23	0	0.00	8	43.38	43.80	-8	4,989	-0.16%
2021/09/22	2	44.03	3	43.88	43.70	-1	4,756	-0.02%
2021/09/17	6	43.26	6.1	43.60	43.95	-0.1	4,291	0.00%
2021/09/16	22	41.87	20	41.05	41.15	2	3,610	0.06%
2021/09/15	4	40.05	1	39.55	40.30	3	3,399	0.09%
2021/09/14	0	0.00	1	37.80	38.25	-1	3,195	-0.03%
2021/09/06	4	37.63	0	0.00	37.50	4	3,386	0.12%
2021/08/31	2	37.90	0	0.00	37.85	2	3,366	0.06%
2021/08/17	1	37.10	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1	38.00	0	0.00	37.80	1	3,481	0.03%
2021/08/12	0	0.00	2	39.10	39.05	-2	3,491	-0.06%
2021/08/09	0.1	40.25	0	0.00	40.35	0.1	3,746	0.00%
2021/08/06	0.2	41.18	0	0.00	40.90	0.2	3,899	0.01%
2021/07/22	0	0.00	8	41.00	40.70	-8	5,087	-0.16%
2021/07/20	0.7	40.75	0	0.00	40.60	0.7	5,149	0.01%
2021/07/15	1	41.75	0	0.00	41.75	1	5,568	0.02%
2021/07/12	0	0.00	3	42.23	42.50	-3	6,040	-0.05%
2021/07/05	1	42.80	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0.3	42.83	6	43.03	43.00	-5.7	8,189	-0.07%
2021/07/01	1	42.20	0	0.00	42.15	1	8,194	0.01%
2021/06/28	6	42.50	0	0.00	42.50	6	8,484	0.07%
2021/06/24	0	0.00	3	41.95	42.75	-3	8,614	-0.03%
2021/06/23	5	41.54	2	41.08	41.60	3	8,997	0.03%
2021/06/22	0	0.00	1	39.90	40.00	-1	9,683	-0.01%
2021/06/21	8	40.09	201	40.55	39.50	-193	10,778	-1.79%	大賣/鉅額交易
2021/06/18	2	40.40	2	40.90	40.50	0	10,830	0.00%
2021/06/17	0	0.00	11	40.10	40.20	-11	10,808	-0.10%
2021/06/16	0	0.00	5	40.10	40.05	-5	10,903	-0.05%
2021/06/11	2	39.75	2	40.05	39.65	0	11,273	0.00%
2021/06/08	2	39.60	0	0.00	39.65	2	11,406	0.02%
2021/06/07	2	39.78	0	0.00	39.80	2	11,473	0.02%
2021/06/04	0	0.00	0	39.95	40.15	0	11,526	0.00%
2021/05/31	3	39.90	0	0.00	39.45	3	11,793	0.03%
2021/05/28	0	0.00	4	39.70	39.70	-4	11,827	-0.03%
2021/05/27	4	38.81	0	0.00	38.80	4	11,868	0.03%
2021/05/26	4	39.56	1	39.80	39.80	3	11,895	0.03%
2021/05/25	5	39.95	6	39.93	39.55	-1	12,015	-0.01%
2021/05/21	0	0.00	1	39.55	39.20	-1	12,377	-0.01%
2021/05/20	2	38.65	0	0.00	38.60	2	12,562	0.02%
2021/05/19	3	38.75	1	39.20	39.20	2	12,798	0.02%
2021/05/18	0	0.00	2	37.60	38.85	-2	12,797	-0.02%
2021/05/17	6	36.95	1	38.25	36.00	5	12,762	0.04%
2021/05/14	7	39.99	0	0.00	38.90	7	12,672	0.06%
2021/05/13	2	37.08	5	37.99	38.40	-3	12,556	-0.02%
2021/05/12	1	39.60	4	39.75	38.10	-3	12,478	-0.02%
2021/05/11	3	41.03	1	41.30	40.60	2	12,357	0.02%
2021/05/07	0	0.00	5	42.11	42.90	-5	12,358	-0.04%
2021/05/06	8.5	40.68	7	41.09	40.55	1.5	12,440	0.01%
2021/05/05	2	41.03	0	0.00	40.40	2	12,720	0.02%
2021/05/04	1	41.50	0	0.00	40.50	1	12,698	0.01%
2021/05/03	201	43.85	0	0.00	42.95	201	12,571	1.60%	大買/鉅額交易
2021/04/29	0	0.00	2	45.98	45.40	-2	12,565	-0.02%
2021/04/28	4	45.11	0.2	45.20	45.15	3.8	12,567	0.03%
2021/04/27	0	0.00	0.3	45.20	45.60	-0.3	12,645	0.00%
2021/04/22	7	45.25	0	0.00	44.35	7	12,901	0.05%
2021/04/21	6	46.42	0	0.00	46.50	6	12,842	0.05%
2021/04/20	0	0.00	5	47.67	47.85	-5	12,734	-0.04%
2021/04/19	0	0.00	0.3	46.50	46.40	-0.3	12,771	0.00%
2021/04/16	3.3	45.51	0	0.00	45.65	3.3	12,810	0.03%
2021/04/15	6	46.39	20	45.97	45.55	-14	12,884	-0.11%
2021/04/14	16	46.81	17	46.75	47.20	-1	12,794	-0.01%
2021/04/13	5	47.81	12	47.98	46.80	-7	13,010	-0.05%
2021/04/12	12	45.54	1.6	46.22	46.30	10.4	12,787	0.08%
2021/04/09	0	0.00	202.5	44.45	44.70	-202.5	13,190	-1.54%	大賣/鉅額交易
2021/04/08	0	0.00	1.9	44.00	44.05	-1.9	13,439	-0.01%
2021/04/07	3.7	43.94	0	0.00	43.95	3.7	13,403	0.03%
2021/04/06	0	0.00	1	44.60	44.00	-1	13,536	-0.01%
2021/04/01	0	0.00	1	44.40	44.45	-1	14,220	-0.01%
2021/03/31	0	0.00	20	44.06	44.05	-20	14,437	-0.14%
2021/03/30	2	43.35	0	0.00	43.35	2	14,258	0.01%
2021/03/29	6	43.44	11	42.95	43.45	-5	14,224	-0.04%
2021/03/26	119	44.01	4	43.83	43.25	115	14,084	0.82%	大買/鉅額交易
2021/03/25	35	46.47	117	45.78	45.10	-82	13,578	-0.60%	大賣/
2021/03/24	25	45.58	25	45.39	46.65	0	12,788	0.00%
2021/03/23	7	42.98	5	43.03	42.45	2	11,679	0.02%
2021/03/22	2	42.00	1	42.40	42.45	1	11,591	0.01%
2021/03/19	3	42.37	0	0.00	42.10	3	11,540	0.03%
2021/03/18	8	42.94	1	43.75	42.80	7	11,438	0.06%
2021/03/17	22	43.55	42	43.67	43.30	-20	11,313	-0.18%
2021/03/16	4	42.65	6	42.84	42.75	-2	11,058	-0.02%
2021/03/12	0	0.00	1	42.45	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	30	42.75	42.40	-30	10,998	-0.27%
2021/03/10	11	42.55	0	0.00	42.35	11	10,968	0.10%
2021/03/09	16	42.30	3	42.45	42.85	13	10,911	0.12%
2021/03/08	2	42.28	3	42.85	42.10	-1	10,839	-0.01%
2021/03/05	0	0.00	1	41.35	41.50	-1	10,725	-0.01%
2021/03/03	1	41.55	6	42.00	41.85	-5	10,655	-0.05%
2021/03/02	8	41.49	0.7	42.34	41.20	7.3	10,597	0.07%
2021/02/26	0	0.00	2	42.00	41.65	-2	10,553	-0.02%
2021/02/25	1	43.10	13	42.76	42.60	-12	10,566	-0.11%
2021/02/24	15	42.44	0	0.00	41.40	15	10,518	0.14%
2021/02/23	1	43.40	25	43.40	43.55	-24	10,325	-0.23%
2021/02/22	3	42.87	2	43.35	42.90	1	10,227	0.01%
2021/02/19	37	42.74	19	43.08	43.70	18	10,159	0.18%
2021/02/18	2	40.80	0	0.00	41.10	2	9,965	0.02%
2021/02/17	8	41.04	0	0.00	40.90	8	10,053	0.08%
2021/02/05	2	40.28	0	0.00	40.00	2	10,018	0.02%
2021/02/04	1	40.35	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.30	1	41.70	40.95	0	9,973	0.00%
2021/02/02	1	41.00	1	41.45	41.15	0	9,943	0.00%
2021/02/01	5	40.73	2	40.53	40.45	3	9,892	0.03%
2021/01/28	2	41.85	0	0.00	41.35	2	9,789	0.02%
2021/01/27	2	41.70	9	42.66	43.20	-7	9,589	-0.07%
2021/01/26	1	41.20	2	41.90	41.10	-1	9,261	-0.01%
2021/01/25	11	42.50	2	42.05	41.95	9	9,225	0.10%
2021/01/22	12	42.29	4.3	42.27	43.20	7.7	9,197	0.08%
2021/01/20	0.3	42.40	1	41.90	41.45	-0.7	8,987	-0.01%
2021/01/19	5	42.93	0	0.00	43.05	5	8,845	0.06%
2021/01/18	1	42.70	4	42.44	43.55	-3	8,730	-0.03%
2021/01/15	3	43.02	2	42.65	42.75	1	8,578	0.01%
2021/01/14	7.3	44.45	2.3	44.66	44.30	5	8,366	0.06%
2021/01/13	4.3	44.53	1.3	44.74	44.45	3	8,162	0.04%
2021/01/12	1	43.95	2.4	45.00	43.95	-1.4	8,071	-0.02%
2021/01/08	1	47.45	0	0.00	46.55	1	7,853	0.01%
2021/01/07	4	48.54	4	48.48	48.00	0	7,662	0.00%
2021/01/06	6	49.27	3	51.45	49.00	3	7,415	0.04%
2021/01/05	203	50.18	7	49.25	48.85	196	6,700	2.92%	大買/鉅額交易
2021/01/04	17	48.38	13.2	48.69	50.90	3.8	6,279	0.06%
2020/12/31	23.4	44.72	236	44.60	46.90	-212.6	5,551	-3.83%	大賣/鉅額交易
2020/12/30	1	42.70	0	0.00	42.85	1	5,130	0.02%
2020/12/29	7	42.46	4.1	42.84	42.20	2.9	5,130	0.06%
2020/12/28	220	43.56	129	44.08	43.50	91	4,966	1.83%	大買/大賣/
2020/12/25	101.1	39.83	14.6	39.72	41.05	86.5	4,236	2.04%	大買/
2020/12/24	2	37.55	1	37.50	37.35	1	3,943	0.03%
2020/12/23	1	36.65	1	37.25	37.20	0	3,965	0.00%
2020/12/22	5	37.30	3	37.93	37.00	2	3,990	0.05%
2020/12/17	1	37.00	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0	0.00	1	37.35	37.50	-1	4,059	-0.02%
2020/12/11	2	36.70	0	0.00	36.80	2	4,351	0.05%
2020/12/10	1	37.30	1	37.30	37.65	0	4,463	0.00%
2020/12/09	0.2	37.70	1	37.85	37.85	-0.8	4,563	-0.02%
2020/12/08	1	37.90	0	0.00	37.65	1	4,692	0.02%
2020/12/07	22	38.18	0	0.00	37.65	22	4,911	0.45%
2020/12/03	0.8	38.33	0	0.00	38.25	0.8	5,035	0.02%
2020/12/02	1	38.90	0	0.00	38.55	1	5,096	0.02%
2020/11/30	1	39.00	0	0.00	39.00	1	5,256	0.02%
2020/11/27	3.4	38.68	1	38.80	39.35	2.4	5,360	0.04%
2020/11/26	1	39.40	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	0.4	39.15	39.50	-0.4	5,902	-0.01%
2020/11/24	2.3	38.82	0	0.00	38.75	2.3	6,017	0.04%
2020/11/23	0.3	39.80	0.3	40.50	40.10	0	6,060	0.00%
2020/11/20	1	40.00	0.4	39.75	40.05	0.6	6,286	0.01%
2020/11/19	2	38.85	0.3	38.85	38.90	1.7	6,314	0.03%
2020/11/18	3	38.72	2	38.33	39.00	1	6,319	0.02%
2020/11/17	3	37.90	0	0.00	38.10	3	6,289	0.05%
2020/11/16	0	0.00	0.5	37.20	37.70	-0.5	6,399	-0.01%
2020/11/13	1	36.25	1	36.50	36.25	0	6,375	0.00%
2020/11/11	1	35.90	3	35.88	35.90	-2	6,804	-0.03%
2020/11/10	2	34.60	1	35.25	35.05	1	6,818	0.01%
2020/11/06	3	33.98	0	0.00	34.00	3	7,052	0.04%
2020/11/05	0.1	34.90	2	34.85	34.90	-1.9	7,399	-0.03%
2020/11/04	0.5	35.05	0	0.00	35.15	0.5	7,647	0.01%
2020/11/03	0	0.00	0.5	35.45	35.05	-0.5	7,742	-0.01%
2020/11/02	1	34.80	0	0.00	34.90	1	7,806	0.01%
2020/10/30	2	36.50	0	0.00	35.60	2	7,864	0.03%
2020/10/29	2	37.50	0	0.00	37.55	2	7,849	0.03%
2020/10/27	0.5	38.15	0	0.00	38.20	0.5	7,957	0.01%
2020/10/26	0	0.00	1	38.45	38.30	-1	8,080	-0.01%
2020/10/20	1.4	38.00	0	0.00	38.30	1.4	8,430	0.02%
2020/10/19	4.3	38.62	127.2	40.05	38.00	-122.9	8,490	-1.45%	大賣/鉅額交易
2020/10/06	1	22.85	4.2	23.64	23.95	-3.2	8,403	-0.04%
2020/10/05	0	0.00	2	22.85	22.85	-2	8,393	-0.02%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/28	0	0.00	1	23.25	23.00	-1	8,866	-0.01%
2020/09/24	2	22.35	0	0.00	22.55	2	8,931	0.02%
2020/09/22	4	23.73	0	0.00	23.40	4	8,809	0.05%
2020/09/21	0	0.00	2	24.53	24.30	-2	8,759	-0.02%
2020/09/18	0	0.00	1	24.25	24.30	-1	8,856	-0.01%
2020/09/17	0	0.00	1	23.85	23.75	-1	8,918	-0.01%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/15	0.2	23.70	0	0.00	23.75	0.2	8,950	0.00%
2020/09/11	1	23.75	0	0.00	23.70	1	9,128	0.01%
2020/09/09	1	23.85	1	24.25	24.45	0	9,265	0.00%
2020/09/08	4	24.33	2	24.35	24.25	2	9,286	0.02%
2020/09/07	2	25.20	0	0.00	25.20	2	9,275	0.02%
2020/09/04	201	25.65	0	0.00	25.45	201	9,415	2.13%	大買/鉅額交易
2020/09/03	0	0.00	200.7	25.95	25.30	-200.7	9,458	-2.12%	大賣/鉅額交易
2020/09/02	8	25.67	0	0.00	25.70	8	9,787	0.08%
2020/09/01	0	0.00	1	25.80	25.90	-1	10,242	-0.01%
2020/08/31	10	25.22	1	25.40	25.30	9	10,258	0.09%
2020/08/28	2	24.65	7	24.71	24.65	-5	10,694	-0.05%
2020/08/27	2	24.65	0	0.00	24.75	2	10,730	0.02%
2020/08/26	2	24.73	4	24.91	25.10	-2	10,706	-0.02%
2020/08/25	1	24.50	0	0.00	24.40	1	10,706	0.01%
2020/08/24	2	24.85	0	0.00	24.85	2	10,717	0.02%
2020/08/21	0	0.00	20	25.08	25.10	-20	10,745	-0.19%
2020/08/20	4	23.28	0	0.00	23.30	4	10,541	0.04%
2020/08/18	200	25.28	0	0.00	25.35	200	10,271	1.95%	大買/鉅額交易
2020/08/17	4	24.45	2	24.85	25.15	2	10,263	0.02%
2020/08/14	2	24.25	5	24.06	23.85	-3	10,253	-0.03%
2020/08/12	0	0.00	5	24.38	24.40	-5	11,160	-0.04%
2020/08/11	5.5	24.43	8	24.58	24.55	-2.5	11,315	-0.02%
2020/08/10	5.5	24.28	5	24.20	24.20	0.5	11,238	0.00%
2020/08/07	2	23.90	0	0.00	24.00	2	11,141	0.02%
2020/08/06	5.7	23.62	6	23.93	23.90	-0.4	10,896	0.00%
2020/08/04	0	0.00	1	23.50	23.50	-1	10,813	-0.01%
2020/08/03	5	24.00	5	23.45	23.45	0	10,766	0.00%
2020/07/31	10	23.38	65	23.56	23.70	-55	10,628	-0.52%
2020/07/30	0	0.00	50	22.75	23.00	-50	10,275	-0.49%
2020/07/29	0	0.00	150	21.94	21.80	-150	10,056	-1.49%	大賣/鉅額交易
2020/07/28	2	20.85	50	21.00	20.85	-48	10,052	-0.48%
2020/07/24	0	0.00	100	21.35	21.10	-100	10,072	-0.99%
2020/07/23	5	22.10	5	21.85	21.85	0	10,053	0.00%
2020/07/22	1	21.65	0	0.00	21.65	1	10,037	0.01%
2020/07/21	5	21.45	6	21.88	21.90	-1	10,042	-0.01%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/17	5	21.55	5	21.45	21.45	0	10,058	0.00%
2020/07/16	10	21.80	10	21.80	21.80	0	10,100	0.00%
2020/07/15	5	21.80	5	21.65	21.65	0	10,074	0.00%
2020/07/13	12	21.31	11	21.50	21.45	1	10,089	0.01%
2020/07/10	5	21.00	5	21.10	21.10	0	10,118	0.00%
2020/07/09	0	0.00	50	21.10	21.10	-50	10,131	-0.49%
2020/07/08	6	21.69	5	21.40	21.40	1	10,172	0.01%
2020/07/07	0	0.00	51	22.25	22.25	-51	10,259	-0.50%
2020/06/30	5	21.35	5	21.55	21.55	0	11,996	0.00%
2020/06/29	3	21.05	0	0.00	21.15	3	12,611	0.02%
2020/06/24	0	0.00	150	21.85	21.90	-150	12,541	-1.20%	大賣/鉅額交易
2020/06/23	0	0.00	54	22.47	22.15	-54	12,518	-0.43%
2020/06/19	20	22.60	5	22.50	22.50	15	12,547	0.12%
2020/06/18	18	22.59	0	0.00	22.50	18	12,504	0.14%
2020/06/17	4	22.90	1	23.10	22.90	3	12,471	0.02%
2020/06/16	0	0.00	100	22.78	22.80	-100	12,489	-0.80%
2020/06/12	0	0.00	100	22.23	22.25	-100	12,415	-0.81%
2020/06/11	2	22.70	0	0.00	22.70	2	12,296	0.02%
2020/06/10	0	0.00	50	23.71	23.85	-50	12,240	-0.41%
2020/06/09	2	24.00	62	23.84	23.85	-60	12,160	-0.49%
2020/06/08	17	23.23	78	23.61	23.20	-61	11,764	-0.52%
2020/06/04	0	0.00	213	21.81	22.35	-213	11,126	-1.91%	大賣/鉅額交易
2020/06/03	1	20.25	0	0.00	20.35	1	10,578	0.01%
2020/06/01	5	20.20	5	20.30	20.30	0	10,650	0.00%
2020/05/29	0	0.00	2	19.95	19.80	-2	10,614	-0.02%
2020/05/28	2	19.95	22	20.16	19.80	-20	10,651	-0.19%
2020/05/27	6	19.95	5	19.90	19.90	1	10,612	0.01%
2020/05/26	1	19.90	0	0.00	19.90	1	10,745	0.01%
2020/05/25	22	20.01	0	0.00	20.25	22	10,725	0.21%
2020/05/22	6	20.18	4	20.25	20.05	2	10,719	0.02%
2020/05/21	5	20.65	0	0.00	20.60	5	10,663	0.05%
2020/05/20	13	19.58	24	20.23	20.35	-11	10,541	-0.10%
2020/05/19	10	19.70	107	19.53	19.70	-97	10,116	-0.96%	大賣/
2020/05/18	7	18.02	50	18.15	17.95	-43	9,692	-0.44%
2020/05/15	2	17.15	2	16.90	16.90	0	9,511	0.00%
2020/05/11	0	0.00	1	17.05	16.90	-1	9,800	-0.01%
2020/05/08	1.8	16.38	0	0.00	16.35	1.8	10,006	0.02%
2020/05/06	0	0.00	5	16.55	16.40	-5	10,143	-0.05%
2020/04/27	0	0.00	5	16.91	17.10	-5	9,904	-0.05%
2020/04/23	2	17.00	50	17.05	17.00	-48	9,776	-0.49%
2020/04/22	100	16.50	0	0.00	16.55	100	9,690	1.03%
2020/04/16	0	0.00	25	18.15	18.20	-25	9,317	-0.27%
2020/04/15	1	18.45	0	0.00	18.35	1	9,244	0.01%
2020/04/10	0	0.00	51	18.90	18.75	-51	8,882	-0.57%
2020/04/09	2	18.65	54	19.17	18.50	-52	8,637	-0.60%
2020/04/08	3	17.32	9	17.66	18.15	-6	7,968	-0.08%
2020/04/07	0	0.00	201	16.68	16.50	-201	7,539	-2.67%	大賣/鉅額交易
2020/04/06	3	15.52	3	15.47	15.55	0	7,210	0.00%
2020/04/01	2	14.80	3	14.77	14.85	-1	6,853	-0.01%
2020/03/31	1	14.95	10	14.70	14.70	-9	6,443	-0.14%
2020/03/27	0	0.00	1	16.65	16.30	-1	5,786	-0.02%
2020/03/26	5	16.05	5	16.35	16.65	0	5,713	0.00%
2020/03/25	1	15.70	205	15.45	15.50	-204	5,625	-3.63%	大賣/鉅額交易
2020/03/24	105	14.72	0	0.00	14.65	105	5,551	1.89%	大買/鉅額交易
2020/03/23	1	14.45	0	0.00	14.45	1	5,505	0.02%
2020/03/20	6	15.15	33	15.11	15.15	-27	5,562	-0.49%
2020/03/19	410	14.70	0	0.00	14.50	410	5,495	7.46%	大買/鉅額交易
2020/03/18	3	16.25	10	16.10	16.10	-7	5,345	-0.13%
2020/03/17	5	16.30	5	16.40	16.40	0	5,310	0.00%
2020/03/16	5	17.65	0	0.00	17.00	5	5,212	0.10%
2020/03/13	11	17.32	10	17.10	17.60	1	5,173	0.02%
2020/03/12	5	19.40	0	0.00	18.60	5	5,023	0.10%
2020/03/11	6	20.23	0	0.00	19.65	6	4,910	0.12%
2020/03/10	11	20.03	60	20.35	20.35	-49	4,867	-1.01%
2020/03/09	5	20.05	10	20.30	20.10	-5	4,794	-0.10%
2020/03/06	0	0.00	5	20.35	20.35	-5	4,655	-0.11%
2020/03/05	5	21.05	0	0.00	21.00	5	4,563	0.11%
2020/03/04	5	20.90	5	21.05	21.15	0	4,486	0.00%
2020/03/03	5	20.90	89	21.01	20.85	-84	4,407	-1.91%
2020/03/02	5	20.50	5	20.30	20.30	0	4,305	0.00%
2020/02/27	4	20.71	0	0.00	20.40	4	4,172	0.10%
2020/02/26	5	21.75	110	21.40	21.55	-105	4,034	-2.60%	大賣/鉅額交易
2020/02/24	3	20.70	0	0.00	20.95	3	3,775	0.08%
2020/02/20	0	0.00	50	21.10	21.05	-50	3,614	-1.38%
2020/02/18	0	0.00	100	20.30	20.15	-100	3,365	-2.97%
2020/02/17	0	0.00	117	20.01	20.05	-117	3,311	-3.53%	大賣/鉅額交易
2020/02/14	0	0.00	1	19.80	19.80	-1	3,248	-0.03%
2020/02/11	3	19.67	0	0.00	19.65	3	3,040	0.10%
2020/02/10	5	19.88	100	19.95	19.90	-95	2,847	-3.34%
2020/01/20	0	0.00	0.2	19.15	19.20	-0.2	2,140	-0.01%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/23	1	19.50	1	19.30	19.35	0	2,563	0.00%
2019/12/17	1	19.70	0	0.00	19.75	1	2,559	0.04%
2019/11/18	1	18.65	0	0.00	18.80	1	3,179	0.03%
2019/11/06	50	19.50	0	0.00	19.50	50	3,789	1.32%
2019/11/01	72	19.52	3	19.50	19.50	69	3,897	1.77%
2019/10/31	50	19.60	0	0.00	19.60	50	4,011	1.25%
2019/10/30	50	19.45	0	0.00	19.45	50	4,090	1.22%
2019/10/29	48	19.50	0	0.00	19.50	48	4,174	1.15%
2019/10/28	80	19.60	0	0.00	19.60	80	4,286	1.87%
2019/10/25	58	19.65	0	0.00	19.65	58	4,554	1.27%
2019/10/23	94	19.65	0	0.00	19.65	94	4,951	1.90%
2019/10/22	250	19.76	0	0.00	19.80	250	4,970	5.03%	大買/鉅額交易
2019/10/15	32	19.25	0	0.00	19.25	32	5,062	0.63%
2019/10/14	1	19.40	2	19.30	19.40	-1	5,142	-0.02%
2019/10/09	102	18.98	3	18.95	18.95	99	5,240	1.89%	大買/
2019/10/08	50	19.40	0	0.00	19.25	50	5,411	0.92%
2019/10/03	50.1	19.35	0	0.00	19.35	50.1	5,561	0.90%
2019/10/02	50	19.60	0	0.00	19.60	50	5,636	0.89%
2019/09/27	98	19.65	0	0.00	19.65	98	5,854	1.67%
2019/09/26	40	20.25	0	0.00	20.15	40	5,899	0.68%
2019/09/25	100	20.20	0	0.00	20.25	100	6,043	1.65%
2019/09/24	30	20.25	0	0.00	20.25	30	6,196	0.48%
2019/09/23	49	20.30	0	0.00	20.30	49	6,249	0.78%
2019/09/19	0	0.00	2	20.70	20.60	-2	6,527	-0.03%
2019/09/18	2	20.05	0	0.00	20.40	2	6,707	0.03%
2019/09/17	6	20.77	0	0.00	20.10	6	6,676	0.09%
2019/09/12	0	0.00	2	21.20	21.10	-2	6,819	-0.03%
2019/09/11	5	20.95	1	20.95	20.95	4	6,892	0.06%
2019/09/09	1	21.40	0	0.00	21.35	1	6,974	0.01%
2019/09/06	100	20.80	0	0.00	20.85	100	6,919	1.45%
2019/09/05	60	20.75	0	0.00	20.85	60	7,119	0.84%
2019/09/02	0	0.00	3	20.85	20.95	-3	7,566	-0.04%
2019/08/28	3	21.15	0	0.00	21.15	3	8,083	0.04%
2019/08/20	108	20.71	0	0.00	20.60	108	10,331	1.05%	大買/鉅額交易
2019/08/14	61	21.70	0	0.00	21.90	61	10,655	0.57%
2019/08/12	1	22.20	60	23.05	23.15	-59	11,551	-0.51%
2019/08/07	5	23.15	5	23.00	23.00	0	11,837	0.00%
2019/08/06	0	0.00	2	22.35	22.70	-2	12,036	-0.02%
2019/08/02	41	23.05	0	0.00	23.05	41	11,956	0.34%
2019/08/01	1	23.50	0	0.00	23.60	1	11,864	0.01%
2019/07/31	2	24.13	1	24.00	24.00	1	11,789	0.01%
2019/07/30	3	24.35	0	0.00	24.30	3	11,699	0.03%
2019/07/29	31	24.43	72	24.63	24.45	-41	11,611	-0.35%
2019/07/26	9	23.80	28	23.45	23.90	-19	11,344	-0.17%
2019/07/23	10	22.78	15	22.55	22.55	-5	10,920	-0.05%
2019/07/22	6	23.25	0	0.00	23.20	6	10,850	0.06%
2019/07/19	0	0.00	1	23.60	23.35	-1	10,746	-0.01%
2019/07/15	0	0.00	1	23.90	23.90	-1	10,573	-0.01%
2019/07/11	1	23.80	1	23.95	23.95	0	10,325	0.00%
2019/07/09	0	0.00	6	23.81	23.80	-6	10,487	-0.06%
2019/07/05	0	0.00	30	23.75	23.60	-30	10,474	-0.29%
2019/07/04	0	0.00	22	23.50	23.50	-22	10,403	-0.21%
2019/07/02	1	23.65	50	23.45	23.45	-49	10,383	-0.47%
2019/07/01	0	0.00	2	23.40	23.25	-2	10,231	-0.02%
2019/06/27	0	0.00	1	22.95	22.80	-1	10,070	-0.01%
2019/06/26	5	22.62	2	23.05	22.95	3	10,027	0.03%
2019/06/25	1	22.65	60	22.52	22.60	-59	10,079	-0.59%
2019/06/21	0	0.00	1	22.20	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	2	22.05	22.15	-2	9,569	-0.02%
2019/06/19	2	21.65	1	21.50	21.80	1	9,332	0.01%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/13	60	21.50	1	21.60	21.60	59	9,022	0.65%
2019/06/11	1	22.70	1	22.55	22.60	0	8,623	0.00%
2019/06/06	2	22.75	100	22.80	22.55	-98	8,361	-1.17%
2019/06/04	1	23.20	9	23.16	23.10	-8	7,985	-0.10%
2019/06/03	5	23.96	0	0.00	23.25	5	7,805	0.06%
2019/05/31	0	0.00	2	23.85	23.85	-2	7,586	-0.03%
2019/05/30	0	0.00	2	24.25	23.85	-2	7,354	-0.03%
2019/05/29	1	24.20	11	24.55	24.00	-10	7,142	-0.14%
2019/05/28	0	0.00	2	23.88	23.55	-2	6,501	-0.03%
2019/05/27	11	23.34	32	23.14	23.95	-21	6,045	-0.35%
2019/05/24	11	21.83	10	21.80	21.80	1	5,396	0.02%
2019/05/23	10	22.50	10	21.80	21.80	0	5,322	0.00%
2019/05/22	0	0.00	2	22.60	22.55	-2	5,186	-0.04%
2019/05/21	1	21.85	0	0.00	22.25	1	4,989	0.02%
2019/05/20	2	22.58	1	22.65	22.50	1	4,829	0.02%
2019/05/17	15	21.93	57	22.02	22.15	-42	4,370	-0.96%
2019/05/16	0	0.00	5	20.65	20.50	-5	3,649	-0.14%
2019/05/15	0	0.00	1	20.15	20.30	-1	3,246	-0.03%
2019/05/14	2	20.05	0	0.00	20.20	2	3,131	0.06%
2019/05/07	40	19.25	0	0.00	19.25	40	2,857	1.40%
2019/04/19	0	0.00	60	19.90	19.85	-60	2,786	-2.15%
2019/04/18	0	0.00	20	19.70	19.80	-20	2,787	-0.72%
2019/04/16	20	19.20	0	0.00	19.20	20	2,716	0.74%
2019/04/15	30	19.30	0	0.00	19.30	30	2,627	1.14%
2019/04/10	0	0.00	30	20.60	20.70	-30	2,286	-1.31%
2019/04/09	0	0.00	5	20.50	20.60	-5	2,251	-0.22%
2019/04/08	0	0.00	30	20.40	20.25	-30	2,147	-1.40%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	4	19.63	1	19.80	19.45	3	2,083	0.14%
2019/03/28	3	20.08	2	20.00	19.90	1	2,029	0.05%
2019/03/12	0	0.00	0.1	19.10	19.10	-0.1	3,623	0.00%
2019/01/25	2	18.20	0	0.00	18.20	2	4,018	0.05%
2019/01/08	40	17.80	0	0.00	17.80	40	4,224	0.95%
2019/01/07	40	17.85	5	17.95	17.90	35	4,242	0.82%
2019/01/04	40	17.60	0	0.00	17.70	40	4,275	0.94%
2018/12/24	20	18.55	0	0.00	18.55	20	4,446	0.45%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/19	0	0.00	2	19.60	19.45	-2	4,479	-0.04%
2018/12/18	2	20.20	1	19.55	19.35	1	4,449	0.02%
2018/12/14	1	20.50	0	0.00	20.55	1	4,241	0.02%
2018/12/07	1	19.75	1	20.00	20.05	0	4,060	0.00%
2018/12/06	3	20.37	6	20.60	20.05	-3	3,944	-0.08%
2018/12/05	12	20.86	9	20.77	21.00	3	3,702	0.08%
2018/12/04	2	19.05	8	19.49	20.00	-6	2,803	-0.21%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	0	0.00	3	18.12	18.25	-3	2,394	-0.13%
2018/11/20	2	18.15	0	0.00	18.00	2	2,400	0.08%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/11/09	2	18.05	0	0.00	18.10	2	2,473	0.08%
2018/11/08	0	0.00	3	18.22	18.25	-3	2,505	-0.12%
2018/11/07	5	18.05	0	0.00	18.10	5	2,495	0.20%
2018/11/06	0	0.00	6	18.08	18.15	-6	2,532	-0.24%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/31	1	17.85	0	0.00	18.05	1	2,578	0.04%
2018/10/26	2	17.75	0	0.00	17.70	2	2,615	0.08%
2018/10/25	6	17.93	2	18.00	17.95	4	2,650	0.15%
2018/10/24	0	0.00	1	18.60	18.60	-1	2,622	-0.04%
2018/10/23	0	0.00	1	18.65	18.60	-1	2,618	-0.04%
2018/10/19	6	18.58	0	0.00	18.55	6	2,641	0.23%
2018/10/17	89	19.09	0	0.00	19.05	89	2,641	3.37%
2018/10/16	43	19.14	0	0.00	19.10	43	2,604	1.65%
2018/10/12	1	19.60	0.8	19.65	19.60	0.2	2,525	0.01%
2018/10/11	1	19.65	0	0.00	19.65	1	2,494	0.04%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/12	0	0.00	1	20.50	20.50	-1	2,706	-0.04%
2018/09/11	0	0.00	2	20.40	20.45	-2	2,756	-0.07%
2018/09/10	30	20.20	1	20.30	20.30	29	2,855	1.02%
2018/09/07	0	0.00	2	20.45	20.30	-2	2,917	-0.07%
2018/09/05	40	20.95	0	0.00	20.85	40	2,932	1.36%
2018/08/29	1	21.10	0	0.00	21.05	1	3,092	0.03%
2018/08/21	0	0.00	5	20.25	20.35	-5	3,258	-0.15%
2018/08/20	0	0.00	5	20.25	20.30	-5	3,283	-0.15%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/02	4	21.38	0	0.00	21.20	4	3,905	0.10%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/30	2	21.10	0	0.00	21.10	2	3,785	0.05%
2018/07/23	0	0.00	4	21.05	20.95	-4	3,725	-0.11%
2018/07/19	0	0.00	1	20.85	20.90	-1	3,722	-0.03%
2018/07/18	0	0.00	1	20.75	20.80	-1	3,732	-0.03%
2018/07/17	54	21.00	0	0.00	21.25	54	3,705	1.46%
2018/07/13	2	21.05	0	0.00	21.10	2	3,664	0.05%
2018/07/02	0	0.00	2	21.20	21.20	-2	3,655	-0.05%
2018/06/29	7	21.18	0	0.00	21.10	7	3,658	0.19%
2018/06/28	1	21.35	0	0.00	21.45	1	3,551	0.03%
2018/06/26	2	21.80	3	21.80	21.85	-1	3,441	-0.03%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	3	21.70	1	22.15	22.15	2	3,429	0.06%
2018/06/21	11	21.85	0	0.00	21.85	11	3,285	0.33%
2018/06/14	0	0.00	2	22.60	22.60	-2	2,981	-0.07%
2018/06/12	2	22.70	2	22.75	22.80	0	3,019	0.00%
2018/06/11	4	23.05	0	0.00	22.80	4	2,998	0.13%
2018/06/08	2	23.20	0	0.00	23.10	2	2,938	0.07%
2018/05/31	0	0.00	2.1	23.21	23.70	-2.1	2,870	-0.07%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/23	4	23.90	0	0.00	23.75	4	2,847	0.14%
2018/05/18	0	0.00	1	24.25	24.15	-1	2,730	-0.04%
2018/05/17	7	24.05	0	0.00	24.05	7	2,626	0.27%
2018/05/02	2	22.85	0	0.00	22.80	2	2,300	0.09%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/20	0	0.00	2	22.35	22.25	-2	2,535	-0.08%
2018/04/19	0	0.00	4	22.36	22.40	-4	2,548	-0.16%
2018/04/18	0	0.00	3	22.35	22.25	-3	2,556	-0.12%
2018/04/13	5	22.65	0	0.00	22.60	5	2,611	0.19%
2018/04/03	0	0.00	1	22.50	22.50	-1	2,728	-0.04%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/29	30	22.60	0	0.00	22.55	30	2,892	1.04%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	10	23.50	0	0.00	23.55	10	3,189	0.31%
2018/03/06	0	0.00	1	23.60	23.30	-1	3,597	-0.03%
2018/03/05	0	0.00	1	23.55	23.25	-1	4,854	-0.02%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	2	23.53	23.35	-2	4,957	-0.04%
2018/02/26	0	0.00	1	23.35	23.35	-1	5,011	-0.02%
2018/02/21	3	22.32	1	22.30	22.35	2	5,061	0.04%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/07	1	22.45	0	0.00	22.45	1	5,162	0.02%
2018/02/06	0	0.00	4	22.20	22.30	-4	5,193	-0.08%
2018/02/05	1	23.20	0	0.00	23.20	1	5,110	0.02%
2018/02/02	52	23.50	0	0.00	23.45	52	5,110	1.02%
2018/02/01	54	23.61	0	0.00	23.60	54	5,125	1.05%
2018/01/31	1	23.50	0	0.00	23.75	1	5,145	0.02%
2018/01/30	3	23.72	0	0.00	23.50	3	5,152	0.06%
2018/01/24	1	23.85	0	0.00	23.85	1	5,115	0.02%
2018/01/23	0	0.00	1	24.35	23.90	-1	5,106	-0.02%
2018/01/22	0	0.00	5	23.70	23.75	-5	5,034	-0.10%
2018/01/18	3	23.78	0	0.00	23.70	3	5,000	0.06%
2018/01/12	6	23.38	0	0.00	23.30	6	5,005	0.12%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/08	0	0.00	11	23.67	23.65	-11	4,977	-0.22%
2018/01/05	1	23.45	1	23.55	23.50	0	4,942	0.00%
2018/01/03	13	23.81	0	0.00	23.65	13	4,899	0.27%