裕隆 (2201)-國票-長城券商分點個股進出

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
57.6
漲跌
▲2.9
漲幅
+5.30%
成交量
6,358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－國票-長城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城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
2024/12/03	0	0.00	3	57.50	57.60	-3	3,425	-0.09%
2024/11/27	1	57.30	0	0.00	55.50	1	3,317	0.03%
2024/11/25	1	57.80	0	0.00	58.20	1	3,262	0.03%
2024/11/20	0	0.00	1	56.30	57.40	-1	3,235	-0.03%
2024/11/08	0	0.00	4	57.65	56.20	-4	3,129	-0.13%
2024/11/06	0	0.00	1	56.80	56.80	-1	3,155	-0.03%
2024/10/28	0	0.00	1	58.80	59.00	-1	3,540	-0.03%
2024/10/25	1	58.30	0	0.00	58.30	1	3,532	0.03%
2024/10/18	0	0.00	10	56.40	56.50	-10	3,567	-0.28%
2024/10/09	10	57.80	0.2	58.30	57.70	9.8	3,634	0.27%
2024/10/08	0	0.00	10	60.30	59.00	-10	3,624	-0.28%
2024/09/20	0	56.00	0	0.00	56.50	0	3,765	0.00%
2024/09/16	0	0.00	6	54.78	56.60	-6	3,667	-0.16%
2024/09/10	0	0.00	5	51.60	50.60	-5	3,670	-0.14%
2024/09/09	5	50.70	0	0.00	50.80	5	3,673	0.14%
2024/09/06	0	0.00	1	51.60	51.60	-1	3,740	-0.03%
2024/09/05	1	50.10	0	0.00	50.10	1	3,813	0.03%
2024/09/04	0	0.00	5	50.90	50.60	-5	3,869	-0.13%
2024/08/29	11	54.26	0	0.00	54.10	11	4,143	0.27%
2024/08/28	0	0.00	1	54.80	54.80	-1	4,174	-0.02%
2024/08/27	1	54.10	0	0.00	54.30	1	4,243	0.02%
2024/08/20	0	0.00	8	55.20	54.90	-8	4,448	-0.18%
2024/08/15	0	54.80	0	0.00	54.40	0	4,446	0.00%
2024/08/14	0	0.00	5	54.60	54.90	-5	4,462	-0.11%
2024/08/13	5	53.80	0	0.00	53.80	5	4,467	0.11%
2024/08/07	0	0.00	15	54.50	55.20	-15	4,706	-0.32%
2024/08/06	0	0.00	8	54.40	53.10	-8	4,893	-0.16%
2024/08/05	10.2	53.30	20	54.23	53.30	-9.8	5,009	-0.20%
2024/08/02	0	0.00	10	59.70	59.20	-10	5,105	-0.20%
2024/07/30	0	0.00	1	60.90	61.60	-1	5,687	-0.02%
2024/07/29	1	61.40	1	62.00	61.40	0	5,783	0.00%
2024/07/26	2	61.00	0	0.00	61.60	2	5,817	0.03%
2024/07/23	0	0.00	4	62.00	62.40	-4	5,886	-0.07%
2024/07/22	1	61.30	0	0.00	60.50	1	5,880	0.02%
2024/07/12	8	65.19	0	0.00	64.80	8	6,021	0.13%
2024/07/09	1	62.90	0	0.00	63.20	1	6,113	0.02%
2024/07/05	1	65.60	0	0.00	66.30	1	5,979	0.02%
2024/07/04	4	66.00	0	0.00	65.80	4	5,989	0.07%
2024/06/28	1	66.80	0	0.00	66.80	1	6,082	0.02%
2024/06/25	5	69.00	5	69.00	68.80	0	5,900	0.00%
2024/06/21	0	0.00	1	69.90	69.70	-1	5,907	-0.02%
2024/06/20	0.1	70.00	0	0.00	70.30	0.1	5,896	0.00%
2024/06/19	1	69.00	1	69.60	68.70	0	5,857	0.00%
2024/06/18	2	68.65	2	68.90	69.30	0	5,833	0.00%
2024/06/14	1	68.60	0	0.00	68.50	1	5,888	0.02%
2024/06/12	2	69.95	0	0.00	69.40	2	5,854	0.03%
2024/06/07	1	70.70	1	71.20	71.20	0	5,799	0.00%
2024/06/05	1	71.40	0	0.00	70.40	1	5,912	0.02%
2024/06/03	0	0.00	2	70.50	70.40	-2	5,936	-0.03%
2024/05/29	4	72.30	0	0.00	71.50	4	5,871	0.07%
2024/05/28	0	0.00	0.3	71.40	71.40	-0.3	5,829	0.00%
2024/05/23	0	0.00	6	70.73	70.50	-6	5,814	-0.10%
2024/05/22	1	70.60	0	0.00	70.90	1	5,831	0.02%
2024/05/21	0	0.00	6	70.60	70.50	-6	5,838	-0.10%
2024/05/20	1	71.60	0	0.00	71.30	1	5,829	0.02%
2024/05/15	0	0.00	5	72.84	71.40	-5	5,893	-0.08%
2024/05/14	5	71.96	3	72.20	71.60	2	5,851	0.03%
2024/05/13	1	73.70	0	0.00	72.50	1	5,807	0.02%
2024/05/10	14	72.15	14	72.71	73.10	0	5,750	0.00%
2024/05/09	15	75.70	6	75.18	75.00	9	5,542	0.16%
2024/05/08	9	73.80	25	74.41	76.30	-16	5,340	-0.30%
2024/05/07	13	72.75	9	73.29	73.80	4	5,104	0.08%
2024/05/06	46	73.92	8	74.14	73.60	38	4,986	0.76%
2024/05/03	24	72.72	49	73.50	73.70	-25	4,803	-0.52%
2024/05/02	3	69.40	10	70.50	70.50	-7	4,522	-0.15%
2024/04/30	15	69.63	5	68.70	68.70	10	4,460	0.22%
2024/04/19	0	67.20	0	0.00	66.90	0	4,450	0.00%
2024/04/16	0	67.40	0	0.00	67.40	0	4,327	0.00%
2024/04/15	0	0.00	10	69.60	69.30	-10	4,331	-0.23%
2024/04/03	0	66.80	0	0.00	66.70	0	4,271	0.00%
2024/03/22	11	67.99	0	0.00	68.30	11	4,690	0.23%
2024/03/14	3	69.80	0	0.00	69.80	3	5,161	0.06%
2024/03/13	1	70.89	0	0.00	69.70	1	5,145	0.02%
2024/03/12	0	0.00	18	71.43	71.90	-18	5,096	-0.35%
2024/03/08	12	68.36	0	0.00	67.10	12	4,948	0.24%
2024/03/07	1	69.20	0	0.00	68.90	1	4,864	0.02%
2024/03/06	5	71.00	2	70.60	70.10	3	4,820	0.06%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/01	0	0.00	1	70.90	70.70	-1	4,936	-0.02%
2024/02/29	1	68.60	0	0.00	70.70	1	4,946	0.02%
2024/02/27	5	69.40	0	0.00	69.40	5	4,902	0.10%
2024/02/23	0	0.00	0	71.60	71.20	0	4,978	0.00%
2024/02/20	11	71.47	0	0.00	70.90	11	5,293	0.21%
2024/02/19	10	71.50	0	0.00	72.20	10	5,303	0.19%
2024/02/02	2	69.70	0	0.00	69.10	2	5,451	0.04%
2024/01/31	1	68.90	0	0.00	69.50	1	5,501	0.02%
2024/01/26	8	69.50	0	0.00	69.80	8	5,599	0.14%
2024/01/24	2	70.50	10	70.50	70.80	-8	5,723	-0.14%
2024/01/18	0	67.80	0	0.00	68.50	0	6,091	0.00%
2024/01/17	1	67.81	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	70.00	0	0.00	69.80	1	6,113	0.02%
2024/01/11	1	71.10	1	70.70	70.70	0	6,557	0.00%
2024/01/09	2	71.10	2	71.55	70.90	0	7,154	0.00%
2024/01/04	1	73.00	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	0.00	1	73.70	73.10	-1	9,285	-0.01%
2023/12/29	0	0.00	1	75.30	74.80	-1	9,295	-0.01%
2023/12/28	1	74.60	0	0.00	74.60	1	9,415	0.01%
2023/12/27	0	0.00	0.1	73.40	73.30	-0.1	9,442	0.00%
2023/12/26	1	72.80	1	72.70	72.70	0	9,545	0.00%
2023/12/25	2	72.85	0	0.00	72.80	2	9,755	0.02%
2023/12/22	0	0.00	1	73.30	72.20	-1	9,944	-0.01%
2023/12/21	3.3	72.86	2	72.90	72.70	1.3	9,849	0.01%
2023/12/20	1	73.70	1	74.50	74.10	0	9,898	0.00%
2023/12/19	1.3	74.05	0	0.00	74.00	1.3	9,935	0.01%
2023/12/18	2.2	74.93	1	74.40	74.40	1.2	9,995	0.01%
2023/12/15	1.2	76.13	0	0.00	75.50	1.2	10,188	0.01%
2023/12/14	0	0.00	1.2	77.03	77.30	-1.2	10,213	-0.01%
2023/12/13	3	76.10	0	0.00	76.00	3	10,171	0.03%
2023/12/12	10	78.00	10	78.20	77.80	0	10,053	0.00%
2023/12/11	0	0.00	1.8	77.92	78.00	-1.8	10,108	-0.02%
2023/12/08	7	77.37	0	0.00	77.20	7	10,156	0.07%
2023/12/07	15	77.47	0	0.00	77.60	15	10,186	0.15%
2023/12/06	20	78.10	1	77.20	77.80	19	10,240	0.19%
2023/12/05	0	0.00	0.1	76.90	77.00	-0.1	10,270	0.00%
2023/12/01	0	0.00	1	77.20	77.10	-1	10,458	-0.01%
2023/11/30	2	76.60	0	0.00	76.90	2	10,662	0.02%
2023/11/29	1	78.20	0	0.00	77.90	1	11,171	0.01%
2023/11/22	6	77.80	0	0.00	77.70	6	12,453	0.05%
2023/11/21	0	0.00	2	78.80	79.00	-2	12,370	-0.02%
2023/11/20	14	78.04	5	78.00	78.00	9	12,279	0.07%
2023/11/17	0	0.00	18	79.89	80.20	-18	12,116	-0.15%
2023/11/15	0	0.00	2	79.75	78.50	-2	11,968	-0.02%
2023/11/14	8	77.28	0	0.00	77.90	8	11,858	0.07%
2023/11/10	8	77.76	1	77.80	77.10	7	11,883	0.06%
2023/11/09	0	0.00	2	78.90	79.20	-2	11,857	-0.02%
2023/11/08	3	79.00	1	78.60	78.60	2	12,001	0.02%
2023/11/07	4	78.23	5	78.98	79.10	-1	12,008	-0.01%
2023/11/06	4	78.93	3	78.90	78.80	1	12,036	0.01%
2023/11/03	4	78.13	10	78.33	78.20	-6	12,143	-0.05%
2023/11/02	4	76.15	3	77.40	77.40	1	12,086	0.01%
2023/11/01	7	74.71	3	75.00	75.00	4	12,009	0.03%
2023/10/31	13	75.21	0	0.00	74.10	13	11,946	0.11%
2023/10/30	4	76.98	1	76.90	76.90	3	11,861	0.03%
2023/10/27	4	78.05	0	0.00	77.30	4	11,890	0.03%
2023/10/26	1	78.60	0	0.00	78.20	1	11,957	0.01%
2023/10/25	0	0.00	14	79.78	80.10	-14	11,962	-0.12%
2023/10/24	5	78.40	5	78.80	79.00	0	12,043	0.00%
2023/10/23	24	78.21	5	78.20	77.80	19	12,066	0.16%
2023/10/20	21	79.20	14	79.33	79.10	7	12,142	0.06%
2023/10/19	6	79.72	5	80.30	81.40	1	12,052	0.01%
2023/10/18	15	80.40	16	81.08	80.10	-1	12,069	-0.01%
2023/10/17	11	81.45	30	81.70	81.10	-19	11,808	-0.16%
2023/10/16	46.2	84.93	39	85.87	83.00	7.2	11,705	0.06%
2023/10/13	33	86.47	23	87.31	85.10	10	11,340	0.09%
2023/10/12	1	84.10	27	83.40	84.00	-26	10,331	-0.25%
2023/10/11	1	79.00	0	0.00	78.80	1	10,484	0.01%
2023/10/05	2	79.00	0	0.00	78.40	2	10,747	0.02%
2023/10/04	21	78.49	10	78.70	78.40	11	10,777	0.10%
2023/10/03	7	80.70	0	0.00	80.50	7	10,670	0.07%
2023/10/02	8	82.15	44	82.40	82.00	-36	10,679	-0.34%
2023/09/28	7	83.77	98	84.76	83.00	-91	10,776	-0.84%
2023/09/27	12	85.90	5	86.00	86.00	7	10,746	0.07%
2023/09/26	1.1	83.86	0	0.00	83.70	1.1	10,621	0.01%
2023/09/25	0	0.00	12	83.82	84.30	-12	10,678	-0.11%
2023/09/22	0	0.00	4	81.90	82.50	-4	10,638	-0.04%
2023/09/21	53	81.47	5.1	82.88	80.60	47.9	10,613	0.45%
2023/09/20	8.1	82.96	2	84.40	82.20	6.1	10,624	0.06%
2023/09/19	6.1	85.10	18	84.81	84.60	-12	10,450	-0.11%
2023/09/18	1	82.70	0	0.00	83.30	1	10,335	0.01%
2023/09/15	5	83.30	1	83.30	82.90	4	10,380	0.04%
2023/09/14	20	83.80	3	84.20	83.80	17	10,412	0.16%
2023/09/13	23	81.53	0	0.00	83.90	23	10,425	0.22%
2023/09/11	10	81.90	0	0.00	81.20	10	10,647	0.09%
2023/09/08	2	83.60	0	0.00	82.60	2	10,628	0.02%
2023/09/07	45	83.03	2	83.00	84.50	43	10,632	0.40%
2023/09/06	1	83.00	70	83.11	83.20	-69	10,618	-0.65%
2023/09/05	8	84.95	2	84.85	85.20	6	10,593	0.06%
2023/09/04	15	87.62	17	87.65	85.70	-2	10,510	-0.02%
2023/09/01	18	85.31	22.1	85.48	85.30	-4.1	9,982	-0.04%
2023/08/31	0	0.00	5	83.93	83.40	-5	9,779	-0.05%
2023/08/30	0	0.00	20	82.66	83.70	-20	9,882	-0.20%
2023/08/29	6	79.47	34.1	79.30	79.80	-28.1	9,712	-0.29%
2023/08/28	1	77.60	0	0.00	75.70	1	10,084	0.01%
2023/08/25	0	75.30	0	0.00	75.00	0	10,409	0.00%
2023/08/24	20	74.50	0	0.00	74.50	20	11,432	0.17%
2023/08/18	0	0.00	1	75.20	74.70	-1	12,263	-0.01%
2023/08/16	1	73.80	0	0.00	73.20	1	12,960	0.01%
2023/08/15	10	73.90	0	0.00	74.30	10	13,037	0.08%
2023/08/14	3	75.27	0	0.00	73.40	3	13,253	0.02%
2023/08/11	1	78.00	0	0.00	77.50	1	13,487	0.01%
2023/08/10	2	78.25	3.5	78.06	77.90	-1.5	13,636	-0.01%
2023/08/09	28	80.54	18	81.58	79.20	10	13,659	0.07%
2023/08/07	8.4	80.43	0	0.00	80.50	8.4	13,852	0.06%
2023/08/04	1	80.70	10	80.60	80.70	-9	13,957	-0.06%
2023/08/02	11	80.24	1	82.20	80.10	10	13,997	0.07%
2023/08/01	2	81.25	3	81.10	81.00	-1	13,969	-0.01%
2023/07/31	2	81.85	2	83.80	82.00	0	13,957	0.00%
2023/07/28	1	81.10	18	81.59	81.60	-17	13,918	-0.12%
2023/07/27	3	80.23	0	0.00	81.00	3	13,982	0.02%
2023/07/26	25	78.61	5	80.50	77.70	20	13,895	0.14%
2023/07/25	7	79.47	3.1	79.43	79.80	3.9	13,936	0.03%
2023/07/24	12	76.48	0	0.00	76.20	12	13,873	0.09%
2023/07/21	5	78.16	0	0.00	77.40	5	13,893	0.04%
2023/07/20	2	78.60	20	78.60	78.20	-18	14,010	-0.13%
2023/07/19	10.1	79.68	0	0.00	79.00	10.1	13,983	0.07%
2023/07/18	7	81.70	1	81.30	80.20	6	14,165	0.04%
2023/07/17	9	84.01	1	86.90	84.40	8	14,604	0.05%
2023/07/14	4	85.72	22	86.49	85.50	-18	15,027	-0.12%
2023/07/13	0	0.00	25.1	82.94	84.00	-25.1	15,484	-0.16%
2023/07/11	9	80.12	2	80.55	80.00	7	16,083	0.04%
2023/07/10	1.1	81.47	0.1	81.50	81.30	1	16,401	0.01%
2023/07/07	0	0.00	3	82.90	82.30	-3	16,394	-0.02%
2023/07/06	2	83.10	12	83.38	83.50	-10	16,360	-0.06%
2023/07/05	23	82.12	1	82.60	81.80	22	16,184	0.14%
2023/07/04	0	0.00	5	82.86	82.40	-5	16,023	-0.03%
2023/07/03	2	82.75	2.2	82.04	81.80	-0.2	16,017	0.00%
2023/06/30	2	82.70	35	82.68	82.60	-33	15,975	-0.21%
2023/06/29	3	80.70	2	80.50	80.50	1	15,906	0.01%
2023/06/28	1	81.00	2	81.15	80.80	-1	15,888	-0.01%
2023/06/27	16	81.05	0	0.00	79.40	16	15,857	0.10%
2023/06/26	0	0.00	1	81.00	82.00	-1	15,917	-0.01%
2023/06/21	1	83.50	4	82.98	82.00	-3	16,007	-0.02%
2023/06/20	20	82.30	4	83.30	83.10	16	16,009	0.10%
2023/06/19	32	83.50	1	82.90	83.40	31	16,067	0.19%
2023/06/16	59	85.73	11	88.45	83.70	48	16,268	0.30%
2023/06/15	0	0.00	5	87.92	87.70	-5	16,050	-0.03%
2023/06/14	26	87.70	1.1	87.23	87.40	24.9	16,092	0.15%
2023/06/09	6	88.20	17	87.20	87.80	-11	16,587	-0.07%
2023/06/08	7	88.53	10	87.55	87.10	-3	16,894	-0.02%
2023/06/07	1	89.90	33	89.72	89.70	-32	17,277	-0.19%
2023/06/06	12	88.97	2	88.40	88.50	10	17,427	0.06%
2023/06/05	12	91.93	9	92.48	90.60	3	17,463	0.02%
2023/06/02	9	90.99	7	90.99	90.60	2	17,273	0.01%
2023/06/01	22	90.84	16	89.80	89.60	6	17,110	0.04%
2023/05/31	22	86.33	12	86.98	87.60	10	16,730	0.06%
2023/05/30	53.1	87.09	34	87.32	86.60	19.1	16,779	0.11%
2023/05/29	1	83.10	3.4	83.23	82.80	-2.4	16,189	-0.01%
2023/05/26	6	82.68	0	0.00	82.20	6	16,720	0.04%
2023/05/25	21	83.72	13	83.93	83.40	8	16,790	0.05%
2023/05/24	11	82.69	14	83.11	85.30	-3	16,784	-0.02%
2023/05/23	2	84.55	4	84.70	83.70	-2	16,779	-0.01%
2023/05/22	3	83.70	10	83.65	84.20	-7	16,625	-0.04%
2023/05/19	5	81.28	1	81.20	80.40	4	16,605	0.02%
2023/05/18	11	80.07	22	81.25	81.80	-11	17,232	-0.06%
2023/05/17	5	81.30	3	80.83	81.10	2	17,202	0.01%
2023/05/16	0	0.00	2	78.90	79.60	-2	16,929	-0.01%
2023/05/12	6	76.47	0	0.00	78.30	6	17,522	0.03%
2023/05/11	6	76.47	0	0.00	75.90	6	17,605	0.03%
2023/05/10	0	0.00	5	78.66	79.10	-5	17,858	-0.03%
2023/05/09	5	77.20	15	77.13	77.10	-10	18,040	-0.06%
2023/05/05	1	78.20	5	78.30	77.40	-4	19,117	-0.02%
2023/05/04	5	76.70	0	0.00	77.80	5	20,127	0.02%
2023/05/03	8	78.57	4	78.68	77.60	4	20,629	0.02%
2023/05/02	8	80.11	0	0.00	80.00	8	21,995	0.04%
2023/04/27	1	79.70	2	80.70	80.50	-1	22,911	0.00%
2023/04/26	2	78.45	24	79.25	79.80	-22	23,222	-0.09%
2023/04/25	4	78.38	0	0.00	78.50	4	23,224	0.02%
2023/04/24	2	80.40	0	0.00	80.90	2	23,268	0.01%
2023/04/21	2	80.15	1	80.90	80.30	1	23,333	0.00%
2023/04/20	9	80.30	12.1	80.29	82.00	-3.1	23,300	-0.01%
2023/04/19	12	84.68	1	86.00	83.20	11	23,430	0.05%
2023/04/18	28	84.27	25.1	84.87	85.70	2.9	23,376	0.01%
2023/04/17	2.3	81.31	2	81.55	81.80	0.2	22,746	0.00%
2023/04/14	4	78.33	9	78.76	79.10	-5	22,664	-0.02%
2023/04/13	3	77.73	18	78.22	77.60	-15	22,469	-0.07%
2023/04/12	0	0.00	2	74.90	75.60	-2	22,228	-0.01%
2023/04/11	1	76.00	11	75.21	74.70	-10	22,378	-0.04%
2023/04/10	2	74.35	0	0.00	74.80	2	22,442	0.01%
2023/04/07	0	0.00	2	74.10	74.30	-2	22,682	-0.01%
2023/04/06	9	73.62	0	0.00	73.70	9	22,946	0.04%
2023/03/31	10	74.95	5	75.20	75.20	5	23,097	0.02%
2023/03/30	0	0.00	8	76.63	76.50	-8	23,290	-0.03%
2023/03/28	9	74.40	56	74.95	74.50	-47	24,135	-0.19%
2023/03/27	7	76.26	1	76.60	75.50	6	24,251	0.02%
2023/03/24	2	78.70	22	78.32	78.80	-20	24,380	-0.08%
2023/03/23	8	77.28	20	77.30	77.50	-12	24,792	-0.05%
2023/03/22	2	76.80	30	78.43	76.40	-28	25,520	-0.11%
2023/03/21	12	78.19	2	77.20	77.30	10	25,958	0.04%
2023/03/20	8	75.85	1	75.70	75.80	7	26,583	0.03%
2023/03/17	5	75.08	10	75.59	75.70	-5	26,757	-0.02%
2023/03/16	24	74.91	18	74.72	73.90	6	27,143	0.02%
2023/03/15	7	76.91	2	77.05	75.90	5	27,463	0.02%
2023/03/14	16	74.64	12	74.93	75.50	4	27,639	0.01%
2023/03/13	2	75.20	10	72.30	76.00	-8	27,805	-0.03%
2023/03/10	11	72.91	84	72.20	72.40	-73	28,035	-0.26%
2023/03/09	16	76.90	6	76.00	76.00	10	28,440	0.04%
2023/03/08	30.4	77.58	14	77.66	77.60	16.4	29,589	0.06%
2023/03/07	3	79.27	2	79.25	79.20	1	31,679	0.00%
2023/03/06	0	0.00	4	78.90	79.00	-4	32,545	-0.01%
2023/03/03	17	78.26	1	78.10	78.10	16	33,580	0.05%
2023/03/02	51	79.65	26	79.50	78.80	25	33,809	0.07%
2023/03/01	7	82.47	28	83.13	81.60	-21	34,331	-0.06%
2023/02/24	25	81.80	34	81.34	81.30	-9	34,926	-0.03%
2023/02/23	4	77.80	6	79.00	80.00	-2	35,006	-0.01%
2023/02/22	30	78.48	16	78.10	78.10	14	35,078	0.04%
2023/02/21	7	81.36	19	81.25	80.90	-12	35,210	-0.03%
2023/02/20	1	80.90	1	80.00	80.60	0	35,453	0.00%
2023/02/17	42	80.58	27	80.61	80.00	15	36,109	0.04%
2023/02/16	32	81.48	40	81.84	81.50	-8	36,232	-0.02%
2023/02/15	0	0.00	5	78.90	77.90	-5	35,580	-0.01%
2023/02/14	0	0.00	286	77.42	77.20	-286	35,384	-0.81%	大賣/鉅額交易
2023/02/13	8	77.78	11	77.55	77.50	-3	35,365	-0.01%
2023/02/10	24	79.09	14	79.24	79.00	10	35,162	0.03%
2023/02/09	6	77.22	3	77.00	76.90	3	34,580	0.01%
2023/02/08	31	77.09	27	76.92	77.80	4	34,426	0.01%
2023/02/07	32	77.54	16	77.71	77.80	16	34,045	0.05%
2023/02/06	8	77.33	6	77.92	77.50	2	33,809	0.01%
2023/02/03	45	79.31	40	79.43	78.10	5	33,486	0.01%
2023/02/02	31.1	80.95	9	80.66	79.50	22.1	32,779	0.07%
2023/02/01	24	82.77	18	83.33	84.50	6	31,891	0.02%
2023/01/31	89	80.29	81	80.25	82.90	8	31,435	0.03%
2023/01/30	3	75.50	11.2	75.85	78.10	-8.2	30,031	-0.03%
2023/01/17	18	70.16	24	70.43	71.00	-6	29,893	-0.02%
2023/01/16	9	67.53	17	68.12	69.20	-8	29,626	-0.03%
2023/01/13	1	66.30	7	66.61	66.80	-6	29,718	-0.02%
2023/01/12	15	66.00	19	66.34	66.20	-4	29,684	-0.01%
2023/01/11	5	67.30	0	0.00	66.50	5	29,471	0.02%
2023/01/10	4	67.90	4	68.30	67.20	0	29,388	0.00%
2023/01/09	22	67.95	17	68.19	68.20	5	29,198	0.02%
2023/01/06	4	66.20	4	66.08	66.20	0	28,481	0.00%
2023/01/05	0	0.00	2	65.95	65.70	-2	27,989	-0.01%
2023/01/04	14	64.05	19	64.44	65.70	-5	27,698	-0.02%
2023/01/03	5	62.54	6	62.60	63.20	-1	27,350	0.00%
2022/12/30	5	62.64	5	62.00	62.00	0	27,175	0.00%
2022/12/29	5	61.30	6	61.03	61.40	-1	27,061	0.00%
2022/12/28	1	61.60	2	61.80	61.60	-1	26,892	0.00%
2022/12/27	0	0.00	2	62.10	61.90	-2	26,747	-0.01%
2022/12/26	4	60.55	11	59.37	61.10	-7	26,468	-0.03%
2022/12/23	21	59.09	12	59.54	59.10	9	26,197	0.03%
2022/12/21	9	60.98	75	59.86	60.00	-66	25,720	-0.26%
2022/12/20	9	62.96	13.1	61.69	61.40	-4.1	25,370	-0.02%
2022/12/19	5	64.00	5	64.40	64.20	0	24,857	0.00%
2022/12/16	10	64.80	35	64.46	64.10	-25	24,654	-0.10%
2022/12/15	5	67.92	29	68.22	66.50	-24	24,382	-0.10%
2022/12/14	51	67.60	7	67.60	66.80	44	23,822	0.18%
2022/12/13	11	65.25	14	65.65	65.00	-3	23,062	-0.01%
2022/12/12	21	65.05	24	65.33	66.60	-3	22,467	-0.01%
2022/12/09	18	62.64	12	62.29	62.30	6	21,593	0.03%
2022/12/08	16	62.51	35	62.80	63.00	-19	21,338	-0.09%
2022/12/07	12	64.05	13	63.31	63.40	-1	20,901	0.00%
2022/12/06	12	65.04	37.9	64.97	64.90	-25.9	20,373	-0.13%
2022/12/05	12	66.71	26	67.06	66.90	-14	19,893	-0.07%
2022/12/02	44	66.94	27	67.08	66.70	17	19,576	0.09%
2022/12/01	47	67.11	58	67.44	67.90	-11	18,949	-0.06%
2022/11/30	67	64.53	67	64.87	65.20	0	18,126	0.00%
2022/11/29	110	65.51	70	66.55	63.70	40	16,812	0.24%	大買/
2022/11/28	31	61.83	43	62.17	64.80	-12	14,714	-0.08%
2022/11/25	88	60.01	73	59.82	60.60	15	14,089	0.11%
2022/11/24	16	56.89	34	57.42	57.70	-18	12,958	-0.14%
2022/11/23	64	56.50	27	56.98	57.10	37	12,521	0.30%
2022/11/22	28	54.76	28	54.45	54.90	0	11,541	0.00%
2022/11/21	43	52.23	59.3	52.15	54.10	-16.3	10,587	-0.15%
2022/11/18	20	49.48	11	48.99	49.20	9	9,933	0.09%
2022/11/17	16	50.79	8	51.73	50.20	8	9,704	0.08%
2022/11/16	17	49.73	22	50.03	50.90	-5	9,257	-0.05%
2022/11/15	21	50.29	48	50.05	51.10	-27	8,791	-0.31%
2022/11/14	36	47.17	14	48.28	49.50	22	7,961	0.28%
2022/11/11	0	0.00	10	45.15	45.00	-10	7,484	-0.13%
2022/11/10	1	44.55	0	0.00	44.40	1	7,462	0.01%
2022/11/09	11	44.87	0	0.00	44.80	11	7,416	0.15%
2022/11/08	1	45.60	3	45.35	45.35	-2	7,303	-0.03%
2022/11/07	0	0.00	3	45.57	45.75	-3	7,330	-0.04%
2022/11/04	1	45.05	3	44.20	45.05	-2	7,310	-0.03%
2022/11/03	14	44.64	0	0.00	44.45	14	7,270	0.19%
2022/11/02	1	46.05	1	45.50	45.20	0	7,337	0.00%
2022/11/01	0	0.00	2	45.63	45.60	-2	7,586	-0.03%
2022/10/28	1	46.00	1	46.80	45.75	0	7,556	0.00%
2022/10/27	2	46.30	12	45.70	46.55	-10	7,447	-0.13%
2022/10/26	6	44.61	7	44.86	44.40	-1	7,331	-0.01%
2022/10/25	78	44.60	6	44.64	44.30	72	7,207	1.00%
2022/10/24	20	45.80	66	45.62	46.00	-46	6,936	-0.66%
2022/10/21	12	43.07	41	44.67	45.05	-29	6,516	-0.45%
2022/10/20	8	41.71	5	41.20	41.35	3	5,996	0.05%
2022/10/19	5	42.70	15	43.37	43.00	-10	5,965	-0.17%
2022/10/18	6	43.08	6	43.28	42.80	0	6,023	0.00%
2022/10/17	19	43.23	7	43.34	43.45	12	6,156	0.19%
2022/10/14	15	42.40	15	42.32	42.80	0	6,177	0.00%
2022/10/13	11	41.79	21	41.60	41.05	-10	6,136	-0.16%
2022/10/12	15	40.93	15	41.13	41.05	0	6,071	0.00%
2022/10/11	5	42.06	5	40.84	40.80	0	6,175	0.00%
2022/10/06	0	0.00	2	41.20	41.25	-2	6,295	-0.03%
2022/10/05	2	41.95	0	0.00	41.20	2	6,646	0.03%
2022/09/30	2	40.45	1	40.80	41.05	1	7,162	0.01%
2022/09/27	1	42.90	1	42.35	42.65	0	7,378	0.00%
2022/09/26	0	0.00	4	41.88	41.85	-4	7,436	-0.05%
2022/09/21	0	0.00	4	43.13	42.60	-4	8,031	-0.05%
2022/09/13	3	42.18	0	0.00	42.15	3	10,474	0.03%
2022/09/08	0	0.00	3	42.35	42.35	-3	10,844	-0.03%
2022/09/06	3	42.00	0	0.00	42.05	3	11,057	0.03%
2022/09/05	0	0.00	5	43.40	43.40	-5	11,033	-0.05%
2022/09/02	0	0.00	2	42.58	43.85	-2	11,015	-0.02%
2022/09/01	4	43.14	4	43.13	43.20	0	10,804	0.00%
2022/08/30	0	0.00	17	40.74	40.60	-17	10,489	-0.16%
2022/08/29	7	40.13	0	0.00	40.15	7	10,523	0.07%
2022/08/26	1	41.00	5	40.55	41.00	-4	10,537	-0.04%
2022/08/25	0	0.00	6	39.98	39.85	-6	10,558	-0.06%
2022/08/24	2	40.85	0	0.00	40.70	2	10,758	0.02%
2022/08/22	6	40.85	0	0.00	40.85	6	10,847	0.06%
2022/08/19	2	41.30	0	0.00	41.30	2	10,809	0.02%
2022/08/18	7	41.49	0	0.00	41.50	7	10,867	0.06%
2022/08/17	6	42.20	0	0.00	41.95	6	10,930	0.05%
2022/08/16	8	42.30	0	0.00	42.40	8	10,886	0.07%
2022/08/15	12	42.58	1	42.60	42.55	11	10,870	0.10%
2022/08/12	25	41.66	5	41.90	42.40	20	10,881	0.18%
2022/08/11	9	41.92	22	42.04	41.80	-13	10,866	-0.12%
2022/08/10	17	42.23	0	0.00	41.95	17	10,869	0.16%
2022/08/09	5	41.55	5	41.80	42.20	0	10,889	0.00%
2022/08/08	17	40.60	122	40.13	41.45	-105	10,907	-0.96%	大賣/鉅額交易
2022/08/05	0	0.00	24	43.82	43.80	-24	10,664	-0.23%
2022/08/04	5	44.10	0	0.00	43.25	5	10,610	0.05%
2022/08/02	0	0.00	10	45.13	45.10	-10	10,414	-0.10%
2022/07/27	2	45.65	0	0.00	46.20	2	10,234	0.02%
2022/07/25	6	44.59	0	0.00	45.80	6	10,061	0.06%
2022/07/22	13	45.53	2	46.05	45.95	11	9,867	0.11%
2022/07/21	8	46.54	14	46.30	46.95	-6	9,614	-0.06%
2022/07/20	14	47.95	3	47.93	47.50	11	9,444	0.12%
2022/07/19	3	48.02	3	47.77	48.05	0	9,371	0.00%
2022/07/18	1	47.40	0	0.00	48.50	1	9,321	0.01%
2022/07/15	16	48.19	7	48.00	48.00	9	9,207	0.10%
2022/07/14	17	48.82	5	48.80	49.00	12	9,075	0.13%
2022/07/13	16	49.23	23	49.37	49.00	-7	8,896	-0.08%
2022/07/12	134	46.50	2	46.78	46.90	132	8,479	1.56%	大買/鉅額交易
2022/07/11	0	0.00	26	46.35	46.10	-26	8,246	-0.32%
2022/07/08	5	44.60	0	0.00	44.70	5	8,045	0.06%
2022/07/07	4	43.35	7	43.82	43.70	-3	7,907	-0.04%
2022/07/06	7	43.54	10	42.98	42.50	-3	7,786	-0.04%
2022/07/05	1	44.65	0	0.00	44.50	1	7,651	0.01%
2022/07/04	11	44.84	10	44.90	44.40	1	7,573	0.01%
2022/07/01	26	45.05	8	45.36	44.40	18	7,468	0.24%
2022/06/30	19	47.19	8	47.20	47.20	11	7,202	0.15%
2022/06/29	29	47.83	5	47.55	47.50	24	6,978	0.34%
2022/06/28	72	49.36	61	48.41	48.35	11	6,707	0.16%
2022/06/27	24	48.91	18	50.31	50.20	6	6,443	0.09%
2022/06/24	29	49.91	23	50.03	50.00	6	6,089	0.10%
2022/06/23	1,037	51.35	29	50.89	50.50	1,008	5,800	17.38%	大買/鉅額交易
2022/06/22	13	49.09	10	49.96	49.10	3	4,986	0.06%
2022/06/21	5	48.80	6	47.88	49.75	-1	4,553	-0.02%
2022/06/20	22	45.00	0	0.00	45.30	22	3,987	0.55%
2022/06/17	8	45.84	22	46.60	46.10	-14	3,770	-0.37%
2022/06/16	1	46.55	55	46.34	45.80	-54	3,557	-1.52%
2022/06/15	2	45.23	64	45.38	45.40	-62	3,336	-1.86%
2022/06/14	4	44.26	0	0.00	44.80	4	3,285	0.12%
2022/06/13	10	45.60	3	45.52	45.40	7	3,201	0.22%
2022/06/10	1	44.70	0	0.00	45.40	1	3,116	0.03%
2022/06/09	4	44.68	1	45.15	45.20	3	3,089	0.10%
2022/06/08	10	44.47	2	44.48	44.35	8	3,099	0.26%
2022/06/07	24	44.64	0	0.00	44.35	24	3,070	0.78%
2022/06/06	12	44.74	0	0.00	44.70	12	3,007	0.40%
2022/06/02	3	45.07	1	45.35	45.15	2	3,005	0.07%
2022/06/01	8	46.10	26	46.03	45.80	-18	2,937	-0.61%
2022/05/31	3	44.05	2	44.08	44.45	1	2,668	0.04%
2022/05/30	3	43.43	0	0.00	43.70	3	2,530	0.12%
2022/05/26	3	43.20	2.9	43.24	43.15	0.1	2,442	0.00%
2022/05/25	1	43.20	1	43.15	43.15	0	2,352	0.00%
2022/05/18	0	0.00	2	42.25	42.05	-2	2,204	-0.09%
2022/05/11	20	38.64	0	0.00	38.65	20	1,865	1.07%
2022/04/13	0	0.00	4	39.90	39.95	-4	2,372	-0.17%
2022/04/11	4.5	39.04	0	0.00	39.10	4.5	2,555	0.18%
2022/03/23	0	0.00	1	40.45	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1	40.30	40.30	-1	2,996	-0.03%
2022/03/21	2	40.00	0	0.00	39.95	2	3,002	0.07%
2022/03/14	0	0.00	1	39.10	39.10	-1	3,026	-0.03%
2022/03/08	0	0.00	4	39.10	38.90	-4	2,973	-0.13%
2022/03/04	0	0.00	5	40.95	40.90	-5	2,906	-0.17%
2022/02/24	0	0.00	705	41.25	40.70	-705	3,250	-21.69%	大賣/鉅額交易
2022/02/22	0	0.00	5	41.50	41.75	-5	3,515	-0.14%
2022/02/21	350	42.93	5	42.85	42.75	345	3,568	9.67%	大買/鉅額交易
2022/02/18	120	42.30	0	0.00	42.40	120	3,706	3.24%	大買/鉅額交易
2022/02/17	230	42.33	2	42.03	42.25	228	3,963	5.75%	大買/鉅額交易
2022/02/16	2	41.70	0	0.00	41.70	2	3,962	0.05%
2022/02/10	8	41.75	1	41.85	41.85	7	4,201	0.17%
2022/01/21	5	41.55	0	0.00	41.35	5	4,537	0.11%
2022/01/13	0	0.00	2	43.50	43.45	-2	4,898	-0.04%
2022/01/11	0	0.00	10	42.62	42.75	-10	5,175	-0.19%
2022/01/07	12	43.97	0	0.00	43.60	12	5,730	0.21%
2022/01/05	200	43.40	200	43.46	43.55	0	5,988	0.00%	大買/大賣/
2022/01/04	0	0.00	1	43.20	43.25	-1	6,131	-0.02%
2021/12/07	2	41.65	0	0.00	41.90	2	10,150	0.02%
2021/11/29	0	0.00	2	41.20	41.10	-2	10,145	-0.02%
2021/11/24	0	0.00	450	42.94	42.80	-450	10,011	-4.49%	大賣/鉅額交易
2021/11/23	11	43.53	23	43.22	43.15	-12	9,994	-0.12%
2021/11/22	227	43.96	9	44.09	44.05	218	9,908	2.20%	大買/鉅額交易
2021/11/19	252	43.91	253	43.32	43.30	-1	9,740	-0.01%	大買/大賣/
2021/11/18	1	43.05	1	43.10	43.10	0	9,587	0.00%
2021/11/17	1	43.35	9	42.97	43.40	-8	9,523	-0.08%
2021/11/16	250	42.76	0	0.00	43.35	250	9,379	2.67%	大買/鉅額交易
2021/11/15	5	41.99	0	0.00	41.90	5	9,147	0.05%
2021/11/12	0	0.00	10	41.75	41.85	-10	9,137	-0.11%
2021/11/11	0	0.00	2	40.80	40.80	-2	9,095	-0.02%
2021/11/10	0	0.00	10	41.70	41.55	-10	9,033	-0.11%
2021/11/09	1	41.90	0	0.00	42.10	1	9,018	0.01%
2021/11/08	0	0.00	5	41.65	41.50	-5	8,969	-0.06%
2021/11/02	0	0.00	35	41.87	41.50	-35	8,965	-0.39%
2021/11/01	45	41.31	38	41.08	41.35	7	8,871	0.08%
2021/10/29	1	41.65	2	41.45	41.10	-1	8,813	-0.01%
2021/10/28	5	42.30	0	0.00	41.90	5	8,730	0.06%
2021/10/27	3	42.27	10	42.33	42.25	-7	8,705	-0.08%
2021/10/26	5	42.62	5	42.40	42.40	0	8,666	0.00%
2021/10/22	8	42.57	4	42.29	42.20	4	8,522	0.05%
2021/10/21	5	42.88	13	42.81	43.10	-8	8,420	-0.10%
2021/10/20	17	41.80	7	41.47	41.40	10	8,208	0.12%
2021/10/19	9	42.58	17	42.75	41.90	-8	8,091	-0.10%
2021/10/18	45	43.90	16	42.98	42.15	29	7,879	0.37%
2021/10/15	6	43.87	2	43.53	44.25	4	7,551	0.05%
2021/10/14	6	43.23	4	42.93	42.95	2	7,346	0.03%
2021/10/13	0	0.00	1	43.35	43.65	-1	7,244	-0.01%
2021/10/12	16	43.13	2	43.08	42.70	14	7,081	0.20%
2021/10/08	45	44.58	126	43.49	44.20	-81	6,883	-1.18%	大賣/
2021/10/07	141	42.78	41	42.55	43.05	100	6,326	1.58%	大買/
2021/10/06	21	41.68	336	41.62	42.15	-315	6,118	-5.15%	大賣/鉅額交易
2021/10/05	10	40.30	0	0.00	40.30	10	5,905	0.17%
2021/10/04	301	40.66	3	40.88	40.60	298	5,852	5.09%	大買/鉅額交易
2021/10/01	1	40.35	5	41.80	40.25	-4	5,782	-0.07%
2021/09/30	5	42.25	0	0.00	42.70	5	5,642	0.09%
2021/09/29	2	42.00	0	0.00	42.00	2	5,550	0.04%
2021/09/28	0	0.00	372	42.44	42.80	-372	5,453	-6.82%	大賣/鉅額交易
2021/09/27	95	44.05	74	44.16	43.10	21	5,411	0.39%
2021/09/24	120	43.67	1	43.70	44.00	119	5,138	2.32%	大買/鉅額交易
2021/09/23	11	43.30	8	43.34	43.80	3	4,989	0.06%
2021/09/22	268	44.12	3	43.80	43.70	265	4,756	5.57%	大買/鉅額交易
2021/09/17	13	43.60	129	42.63	43.95	-116	4,291	-2.70%	大賣/鉅額交易
2021/09/16	124	40.99	12	41.22	41.15	112	3,610	3.10%	大買/鉅額交易
2021/09/15	34	39.54	2	39.85	40.30	32	3,399	0.94%
2021/09/14	5	37.90	0	0.00	38.25	5	3,195	0.16%
2021/08/02	0	0.00	30	40.22	40.30	-30	4,323	-0.69%
2021/07/13	0	0.00	1.3	41.98	42.00	-1.3	5,921	-0.02%
2021/07/06	5	43.21	0	0.00	42.70	5	7,871	0.06%
2021/07/05	5	43.70	5	43.30	42.80	0	8,124	0.00%
2021/07/02	25	43.01	14	42.98	43.00	11	8,189	0.13%
2021/07/01	5	42.40	0	0.00	42.15	5	8,194	0.06%
2021/06/30	10	42.55	0	0.00	42.60	10	8,237	0.12%
2021/06/29	0	0.00	4	42.55	42.30	-4	8,331	-0.05%
2021/06/24	20	42.34	5	42.30	42.75	15	8,614	0.17%
2021/06/23	1	40.95	5	41.40	41.60	-4	8,997	-0.04%
2021/06/22	0	0.00	10	40.10	40.00	-10	9,683	-0.10%
2021/06/21	20	39.93	0	0.00	39.50	20	10,778	0.19%
2021/06/18	0	0.00	10.2	40.74	40.50	-10.2	10,830	-0.09%
2021/05/31	14	39.99	0	0.00	39.45	14	11,793	0.12%
2021/05/26	10	39.66	0	0.00	39.80	10	11,895	0.08%
2021/05/14	0	0.00	13	39.67	38.90	-13	12,672	-0.10%
2021/05/13	10	38.40	2	38.73	38.40	8	12,556	0.06%
2021/05/12	8	39.85	0	0.00	38.10	8	12,478	0.06%
2021/05/11	3	41.72	3	42.20	40.60	0	12,357	0.00%
2021/05/10	16	43.26	2	43.35	43.20	14	12,322	0.11%
2021/05/07	1	42.90	17	41.66	42.90	-16	12,358	-0.13%
2021/05/05	1	40.05	7	40.79	40.40	-6	12,720	-0.05%
2021/05/04	2	40.70	9	40.46	40.50	-7	12,698	-0.06%
2021/05/03	34	44.30	0	0.00	42.95	34	12,571	0.27%
2021/04/29	1	45.20	3	46.03	45.40	-2	12,565	-0.02%
2021/04/28	10	45.35	0	0.00	45.15	10	12,567	0.08%
2021/04/27	0	0.00	2	45.43	45.60	-2	12,645	-0.02%
2021/04/26	5	45.00	0	0.00	44.75	5	12,694	0.04%
2021/04/23	1	44.60	0	0.00	44.60	1	12,780	0.01%
2021/04/22	2	46.68	11	46.18	44.35	-9	12,901	-0.07%
2021/04/21	5	46.98	126	46.42	46.50	-121	12,842	-0.94%	大賣/鉅額交易
2021/04/20	126	47.77	9.1	47.14	47.85	116.9	12,734	0.92%	大買/鉅額交易
2021/04/19	0	0.00	1	46.20	46.40	-1	12,771	-0.01%
2021/04/16	4	45.68	6	45.88	45.65	-2	12,810	-0.02%
2021/04/15	3	45.98	23	45.68	45.55	-20	12,884	-0.16%
2021/04/14	12	46.47	80	47.07	47.20	-68	12,794	-0.53%
2021/04/13	101	47.64	9	47.01	46.80	92	13,010	0.71%	大買/
2021/04/12	1	45.55	15	46.28	46.30	-14	12,787	-0.11%
2021/04/09	13	45.07	36	44.50	44.70	-23	13,190	-0.17%
2021/04/08	22	43.85	0	0.00	44.05	22	13,439	0.16%
2021/04/06	10	44.00	1	44.15	44.00	9	13,536	0.07%
2021/04/01	1	43.85	2	44.23	44.45	-1	14,220	-0.01%
2021/03/31	2	43.95	30	44.11	44.05	-28	14,437	-0.19%
2021/03/30	0	0.00	1	43.50	43.35	-1	14,258	-0.01%
2021/03/29	11	43.33	0	0.00	43.45	11	14,224	0.08%
2021/03/26	2	43.95	0	0.00	43.25	2	14,084	0.01%
2021/03/25	17	45.69	8	45.79	45.10	9	13,578	0.07%
2021/03/24	11	45.78	23	45.13	46.65	-12	12,788	-0.09%
2021/03/22	0	0.00	2	41.80	42.45	-2	11,591	-0.02%
2021/03/18	6	43.25	2	43.35	42.80	4	11,438	0.03%
2021/03/17	2	44.00	16	43.48	43.30	-14	11,313	-0.12%
2021/03/16	1	42.35	3	42.50	42.75	-2	11,058	-0.02%
2021/03/15	1	42.30	0	0.00	42.25	1	10,985	0.01%
2021/03/11	0	0.00	2	42.68	42.40	-2	10,998	-0.02%
2021/03/10	0	0.00	1	42.50	42.35	-1	10,968	-0.01%
2021/03/08	1	43.05	0	0.00	42.10	1	10,839	0.01%
2021/03/02	3	41.82	0	0.00	41.20	3	10,597	0.03%
2021/02/25	1	42.40	0	0.00	42.60	1	10,566	0.01%
2021/02/24	7	41.64	0	0.00	41.40	7	10,518	0.07%
2021/02/23	9	43.49	0	0.00	43.55	9	10,325	0.09%
2021/02/22	2	42.90	0	0.00	42.90	2	10,227	0.02%
2021/02/19	6	42.78	0	0.00	43.70	6	10,159	0.06%
2021/02/18	0	0.00	2	41.00	41.10	-2	9,965	-0.02%
2021/02/05	3	40.50	0	0.00	40.00	3	10,018	0.03%
2021/01/28	1	41.95	0	0.00	41.35	1	9,789	0.01%
2021/01/25	0	0.00	1	41.90	41.95	-1	9,225	-0.01%
2021/01/22	11	42.94	0	0.00	43.20	11	9,197	0.12%
2021/01/21	0	0.00	0.4	41.15	40.95	-0.4	9,061	0.00%
2021/01/20	4	41.40	4	42.30	41.45	0	8,987	0.00%
2021/01/19	10	42.80	0	0.00	43.05	10	8,845	0.11%
2021/01/18	5	43.60	0	0.00	43.55	5	8,730	0.06%
2021/01/15	0.1	42.75	3	43.13	42.75	-2.9	8,578	-0.03%
2021/01/12	5	44.29	0	0.00	43.95	5	8,071	0.06%
2021/01/11	4	47.29	3	47.97	46.80	1	7,913	0.01%
2021/01/08	1.4	47.19	2	47.30	46.55	-0.6	7,853	-0.01%
2021/01/07	2	48.15	1	49.75	48.00	1	7,662	0.01%
2021/01/06	14	50.78	11.2	50.47	49.00	2.8	7,415	0.04%
2021/01/05	0	0.00	2	49.50	48.85	-2	6,700	-0.03%
2021/01/04	12	49.23	14	48.96	50.90	-2	6,279	-0.03%
2020/12/31	17	45.10	4	45.38	46.90	13	5,551	0.23%
2020/12/30	1	41.90	1	42.30	42.85	0	5,130	0.00%
2020/12/29	2	42.30	0	0.00	42.20	2	5,130	0.04%
2020/12/28	5	42.95	16	43.13	43.50	-11	4,966	-0.22%
2020/12/25	12	40.71	10.9	40.80	41.05	1.1	4,236	0.03%
2020/12/24	1	37.35	0	0.00	37.35	1	3,943	0.03%
2020/12/14	0	0.00	0	36.70	36.70	0	4,295	0.00%
2020/12/11	0	0.00	8.3	36.80	36.80	-8.3	4,351	-0.19%
2020/11/20	0	0.00	1.4	39.70	40.05	-1.4	6,286	-0.02%
2020/11/18	0	0.00	1	38.40	39.00	-1	6,319	-0.02%
2020/11/16	0.5	37.10	11	37.02	37.70	-10.5	6,399	-0.16%
2020/11/13	0	0.00	0.6	36.05	36.25	-0.6	6,375	-0.01%
2020/11/11	10	35.80	0	0.00	35.90	10	6,804	0.15%
2020/11/05	1	34.85	0	0.00	34.90	1	7,399	0.01%
2020/10/27	1	38.10	3	38.40	38.20	-2	7,957	-0.03%
2020/10/19	2	39.30	0	0.00	38.00	2	8,490	0.02%
2020/09/18	0	0.00	2	24.20	24.30	-2	8,856	-0.02%
2020/09/17	1	23.75	1	24.00	23.75	0	8,918	0.00%
2020/09/16	1	23.60	0	0.00	23.50	1	8,958	0.01%
2020/09/11	1	23.85	0	0.00	23.70	1	9,128	0.01%
2020/09/07	0	0.00	30	25.40	25.20	-30	9,275	-0.32%
2020/09/03	0	0.00	8	25.85	25.30	-8	9,458	-0.08%
2020/09/02	0	0.00	1	26.00	25.70	-1	9,787	-0.01%
2020/09/01	1	25.35	2	25.55	25.90	-1	10,242	-0.01%
2020/08/31	19	25.38	21	25.45	25.30	-2	10,258	-0.02%
2020/08/26	0	0.00	1	25.10	25.10	-1	10,706	-0.01%
2020/08/25	11	24.45	1	24.50	24.40	10	10,706	0.09%
2020/08/21	10	25.00	11	24.55	25.10	-1	10,745	-0.01%
2020/08/20	0	0.00	10	23.31	23.30	-10	10,541	-0.09%
2020/08/18	10	25.35	0	0.00	25.35	10	10,271	0.10%
2020/08/17	0	0.00	5.1	25.00	25.15	-5.1	10,263	-0.05%
2020/08/14	0	0.00	1	23.85	23.85	-1	10,253	-0.01%
2020/08/13	0	0.00	2	24.30	24.40	-2	10,722	-0.02%
2020/08/10	3	24.30	3	24.45	24.20	0	11,238	0.00%
2020/08/07	6	24.31	4	24.15	24.00	2	11,141	0.02%
2020/08/06	0	0.00	18	23.76	23.90	-18	10,896	-0.17%
2020/08/05	2	23.40	2	23.50	23.50	0	10,748	0.00%
2020/08/03	4	23.18	0	0.00	23.45	4	10,766	0.04%
2020/07/31	3	23.78	11	23.56	23.70	-8	10,628	-0.08%
2020/07/30	0	0.00	5	23.05	23.00	-5	10,275	-0.05%
2020/07/21	8	21.84	0	0.00	21.90	8	10,042	0.08%
2020/07/09	0	0.00	50	21.10	21.10	-50	10,131	-0.49%
2020/07/08	5	21.55	0	0.00	21.40	5	10,172	0.05%
2020/06/29	0	0.00	2	21.03	21.15	-2	12,611	-0.02%
2020/06/23	0	0.00	9	22.15	22.15	-9	12,518	-0.07%
2020/06/17	10	22.90	0	0.00	22.90	10	12,471	0.08%
2020/06/16	1	22.80	1	22.65	22.80	0	12,489	0.00%
2020/06/12	5	21.75	5	22.25	22.25	0	12,415	0.00%
2020/06/10	0	0.00	1	23.90	23.85	-1	12,240	-0.01%
2020/06/09	8	23.86	7	23.94	23.85	1	12,160	0.01%
2020/06/08	6	23.55	33	23.90	23.20	-27	11,764	-0.23%
2020/06/04	5	21.10	10	22.30	22.35	-5	11,126	-0.04%
2020/05/29	1	19.80	0	0.00	19.80	1	10,614	0.01%
2020/05/28	0	0.00	2	19.95	19.80	-2	10,651	-0.02%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/26	5	19.95	0	0.00	19.90	5	10,745	0.05%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	2	20.15	0	0.00	20.05	2	10,719	0.02%
2020/05/21	6	20.63	2	20.55	20.60	4	10,663	0.04%
2020/05/20	5	20.30	1	19.70	20.35	4	10,541	0.04%
2020/05/18	1	17.75	0	0.00	17.95	1	9,692	0.01%
2020/05/04	0	0.00	5	17.05	16.70	-5	10,085	-0.05%
2020/04/23	0	0.00	10	16.99	17.00	-10	9,776	-0.10%
2020/04/21	10	16.80	0	0.00	16.75	10	9,616	0.10%
2020/04/14	0	0.00	10	18.40	18.45	-10	9,153	-0.11%
2020/04/10	10	18.86	0	0.00	18.75	10	8,882	0.11%
2020/04/09	25	18.57	22	18.62	18.50	3	8,637	0.03%
2020/04/08	13	17.49	23	17.60	18.15	-10	7,968	-0.13%
2020/04/07	23	15.95	55	16.57	16.50	-32	7,539	-0.42%
2020/04/06	2	14.98	1	15.25	15.55	1	7,210	0.01%
2020/04/01	140	14.67	213	14.83	14.85	-73	6,853	-1.07%	大買/大賣/
2020/03/31	137	14.76	36	14.91	14.70	101	6,443	1.57%	大買/鉅額交易
2020/03/27	0	0.00	2	16.45	16.30	-2	5,786	-0.03%
2020/03/26	2	15.60	2	15.58	16.65	0	5,713	0.00%
2020/03/25	0	0.00	25	15.30	15.50	-25	5,625	-0.44%
2020/03/24	25	15.10	0	0.00	14.65	25	5,551	0.45%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/16	5	17.30	0	0.00	17.00	5	5,212	0.10%
2020/03/13	0	0.00	2	17.15	17.60	-2	5,173	-0.04%
2020/03/10	0	0.00	11	20.00	20.35	-11	4,867	-0.23%
2020/03/05	4	21.00	64	20.86	21.00	-60	4,563	-1.31%
2020/03/04	60	21.05	0	0.00	21.15	60	4,486	1.34%
2020/02/26	10	21.60	0	0.00	21.55	10	4,034	0.25%
2020/02/25	0	0.00	10	20.50	20.80	-10	3,835	-0.26%
2020/02/20	0	0.00	2	21.15	21.05	-2	3,614	-0.06%
2020/02/19	10	20.50	16	20.69	20.90	-6	3,444	-0.17%
2020/02/18	1	20.25	0	0.00	20.15	1	3,365	0.03%
2020/02/17	0	0.00	5	19.95	20.05	-5	3,311	-0.15%
2020/02/14	5	19.90	5	19.80	19.80	0	3,248	0.00%
2020/02/13	0	0.00	20	20.05	20.00	-20	3,221	-0.62%
2020/02/12	10	20.08	2	19.95	20.05	8	3,161	0.25%
2020/02/11	0	0.00	4	20.20	19.65	-4	3,040	-0.13%
2020/02/10	4	19.69	0	0.00	19.90	4	2,847	0.14%
2020/02/07	15	19.32	5.2	19.30	19.25	9.8	2,539	0.39%
2020/02/06	0	0.00	1	18.40	18.75	-1	2,407	-0.04%
2020/02/04	2	17.25	0	0.00	17.35	2	2,323	0.09%
2020/01/31	0	0.00	1	18.00	17.90	-1	2,244	-0.04%
2020/01/30	1	18.30	1	18.20	17.95	0	2,238	0.00%
2020/01/17	0	0.00	5	19.30	19.25	-5	2,146	-0.23%
2020/01/16	10	19.00	0	0.00	19.10	10	2,143	0.47%
2020/01/14	0	0.00	3	18.97	19.20	-3	2,197	-0.14%
2020/01/10	2	19.00	0	0.00	19.00	2	2,303	0.09%
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2019/12/27	0	0.00	1	19.40	19.35	-1	2,450	-0.04%
2019/12/26	1	19.60	7	19.50	19.50	-6	2,460	-0.24%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/19	3	19.60	0	0.00	19.45	3	2,550	0.12%
2019/12/17	3	19.70	2	19.55	19.75	1	2,559	0.04%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/09	0.1	18.85	0	0.00	18.85	0.1	2,849	0.00%
2019/11/29	0	19.05	0	0.00	19.15	0	3,035	0.00%
2019/11/28	0	0.00	1	19.00	19.15	-1	3,038	-0.03%
2019/11/26	10	18.90	0	0.00	18.80	10	3,052	0.33%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/21	0.1	18.75	0	0.00	18.75	0.1	3,116	0.00%
2019/11/20	0.1	18.95	0	0.00	19.00	0.1	3,120	0.00%
2019/11/19	1	18.75	1	19.00	19.00	0	3,135	0.00%
2019/11/14	0	0.00	2	19.05	19.00	-2	3,218	-0.06%
2019/11/13	1	19.05	8	19.05	19.05	-7	3,257	-0.21%
2019/11/11	2	19.20	0	0.00	19.20	2	3,510	0.06%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/22	0	0.00	1	19.80	19.80	-1	4,970	-0.02%
2019/10/16	0	0.00	2	19.65	19.55	-2	5,099	-0.04%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0	0.00	5.4	19.17	19.40	-5.4	5,142	-0.10%
2019/10/09	0	0.00	2	18.95	18.95	-2	5,240	-0.04%
2019/10/07	1	19.30	1	19.50	19.40	0	5,512	0.00%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/09/27	7	19.68	0	0.00	19.65	7	5,854	0.12%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/19	0	0.00	1	20.65	20.60	-1	6,527	-0.02%
2019/09/18	2	20.25	1	20.45	20.40	1	6,707	0.01%
2019/09/17	15	20.16	0	0.00	20.10	15	6,676	0.22%
2019/09/12	2	21.10	0	0.00	21.10	2	6,819	0.03%
2019/09/11	0	0.00	1	20.95	20.95	-1	6,892	-0.01%
2019/09/05	0	0.00	1	20.75	20.85	-1	7,119	-0.01%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/21	10	20.95	1	20.95	20.95	9	9,722	0.09%
2019/08/20	17	20.76	5	20.60	20.60	12	10,331	0.12%
2019/08/16	0	0.00	2	21.35	21.30	-2	10,429	-0.02%
2019/08/15	14	21.16	0	0.00	21.10	14	10,583	0.13%
2019/08/14	17	21.76	7	21.88	21.90	10	10,655	0.09%
2019/08/13	10	22.50	0	0.00	22.25	10	10,900	0.09%
2019/08/12	3	22.35	3	23.12	23.15	0	11,551	0.00%
2019/08/08	0	0.00	20	22.95	23.20	-20	11,763	-0.17%
2019/08/07	5	22.95	10	22.92	23.00	-5	11,837	-0.04%
2019/08/06	2	22.40	2	22.70	22.70	0	12,036	0.00%
2019/08/05	0	0.00	2	22.85	22.90	-2	12,002	-0.02%
2019/08/02	5	23.04	4	23.05	23.05	1	11,956	0.01%
2019/08/01	8	23.79	11	23.78	23.60	-3	11,864	-0.03%
2019/07/31	8	24.13	5	24.25	24.00	3	11,789	0.03%
2019/07/30	0	0.00	1	24.50	24.30	-1	11,699	-0.01%
2019/07/26	6	23.53	13	23.15	23.90	-7	11,344	-0.06%
2019/07/25	0	0.00	20	22.53	22.65	-20	10,970	-0.18%
2019/07/24	6	22.44	6	22.37	22.35	0	10,959	0.00%
2019/07/23	11	22.62	4	22.55	22.55	7	10,920	0.06%
2019/07/22	3	23.35	0	0.00	23.20	3	10,850	0.03%
2019/07/19	11	23.40	0	0.00	23.35	11	10,746	0.10%
2019/07/18	10	23.45	0	0.00	23.45	10	10,663	0.09%
2019/07/16	2	23.60	5	23.45	23.45	-3	10,642	-0.03%
2019/07/12	4	23.58	0	0.00	23.15	4	10,479	0.04%
2019/07/11	0	0.00	1	23.85	23.95	-1	10,325	-0.01%
2019/07/10	1	23.95	1	23.80	23.85	0	10,321	0.00%
2019/07/09	0	0.00	1	23.90	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	10	23.50	23.60	-10	10,552	-0.09%
2019/07/05	0	0.00	5	23.78	23.60	-5	10,474	-0.05%
2019/07/04	3	23.10	3	23.50	23.50	0	10,403	0.00%
2019/07/03	10	23.21	10	23.00	23.00	0	10,384	0.00%
2019/07/02	3	23.20	9	23.50	23.45	-6	10,383	-0.06%
2019/07/01	3	22.80	3	23.35	23.25	0	10,231	0.00%
2019/06/28	0	0.00	75	22.80	22.80	-75	10,096	-0.74%
2019/06/27	5	22.80	0	0.00	22.80	5	10,070	0.05%
2019/06/26	0	0.00	42	22.91	22.95	-42	10,027	-0.42%
2019/06/25	20	22.52	48	22.55	22.60	-28	10,079	-0.28%
2019/06/24	10	22.00	2	21.95	22.10	8	9,829	0.08%
2019/06/21	0	0.00	25	22.25	22.05	-25	9,757	-0.26%
2019/06/20	101	22.05	36	22.05	22.15	65	9,569	0.68%	大買/
2019/06/19	17	21.64	1	21.80	21.80	16	9,332	0.17%
2019/06/18	23	21.54	0	0.00	21.50	23	9,249	0.25%
2019/06/17	103	21.48	1	21.50	21.45	102	9,199	1.11%	大買/鉅額交易
2019/06/14	1	21.70	0	0.00	21.80	1	9,094	0.01%
2019/06/13	4	21.78	0	0.00	21.60	4	9,022	0.04%
2019/06/12	4	22.19	5	22.10	22.00	-1	8,821	-0.01%
2019/06/11	5	22.73	1	22.55	22.60	4	8,623	0.05%
2019/06/10	1	22.60	0	0.00	22.50	1	8,484	0.01%
2019/06/06	22	22.92	6	23.19	22.55	16	8,361	0.19%
2019/06/05	11	23.04	12	23.27	23.20	-1	8,178	-0.01%
2019/06/04	1	23.10	0	0.00	23.10	1	7,985	0.01%
2019/06/03	0	0.00	1	24.00	23.25	-1	7,805	-0.01%
2019/05/31	9	23.82	18	23.85	23.85	-9	7,586	-0.12%
2019/05/30	4	24.03	4	23.98	23.85	0	7,354	0.00%
2019/05/29	31	24.39	18	24.55	24.00	13	7,142	0.18%
2019/05/28	0	0.00	2	24.15	23.55	-2	6,501	-0.03%
2019/05/27	13	23.40	35	23.33	23.95	-22	6,045	-0.36%
2019/05/24	11	21.71	0	0.00	21.80	11	5,396	0.20%
2019/05/23	6	22.26	0	0.00	21.80	6	5,322	0.11%
2019/05/22	5	21.95	7	22.46	22.55	-2	5,186	-0.04%
2019/05/21	5	22.00	6	21.92	22.25	-1	4,989	-0.02%
2019/05/20	21	22.62	26	22.78	22.50	-5	4,829	-0.10%
2019/05/17	11	22.00	9.3	22.09	22.15	1.7	4,370	0.04%
2019/05/16	2	20.50	0	0.00	20.50	2	3,649	0.05%
2019/05/14	3	20.00	0	0.00	20.20	3	3,131	0.10%
2019/05/09	0	0.00	1	19.50	19.30	-1	2,852	-0.04%
2019/05/06	1	19.25	0	0.00	19.25	1	2,864	0.03%
2019/04/19	0	0.00	1	19.90	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	2	19.80	19.80	-2	2,787	-0.07%
2019/04/17	1	19.30	3	19.50	19.60	-2	2,778	-0.07%
2019/04/16	2	19.28	0	0.00	19.20	2	2,716	0.07%
2019/04/15	2	19.83	0	0.00	19.30	2	2,627	0.08%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/04/09	2	20.50	0	0.00	20.60	2	2,251	0.09%
2019/04/08	0	0.00	1	20.50	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	2	19.70	19.70	-2	2,102	-0.10%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	14	20.03	5	19.91	19.90	9	2,029	0.44%
2019/03/25	0	0.00	2	18.85	18.80	-2	1,977	-0.10%
2019/03/15	1	18.95	0	0.00	18.90	1	2,343	0.04%
2019/03/06	0	0.00	5	18.95	18.90	-5	4,078	-0.12%
2019/03/05	0	0.00	5	18.95	18.90	-5	4,104	-0.12%
2019/02/27	0	0.00	1	19.00	18.90	-1	4,111	-0.02%
2019/02/25	12	19.00	0	0.00	19.00	12	4,124	0.29%
2019/02/22	0	0.00	1	18.95	18.95	-1	4,106	-0.02%
2019/02/14	0	0.00	1	18.50	18.50	-1	4,018	-0.02%
2019/02/12	4	18.55	0	0.00	18.50	4	4,021	0.10%
2019/01/28	0	0.00	3	18.33	18.55	-3	4,040	-0.07%
2019/01/16	2	17.98	0	0.00	18.00	2	4,149	0.05%
2019/01/15	0	0.00	1	18.00	18.10	-1	4,168	-0.02%
2019/01/14	0	0.00	1	17.80	17.85	-1	4,161	-0.02%
2019/01/11	1	17.85	2	17.83	17.80	-1	4,193	-0.02%
2019/01/10	0	0.00	2	17.80	17.80	-2	4,192	-0.05%
2019/01/09	35	17.95	0	0.00	17.90	35	4,206	0.83%
2019/01/08	0	0.00	0.2	17.80	17.80	-0.2	4,224	0.00%
2018/12/28	5	18.15	0	0.00	18.20	5	4,402	0.11%
2018/12/27	10	18.25	3	18.40	18.15	7	4,436	0.16%
2018/12/26	3	18.35	0	0.00	18.25	3	4,430	0.07%
2018/12/25	24	18.21	22	18.40	18.25	2	4,443	0.05%
2018/12/22	3.1	19.03	0	0.00	18.90	3.1	4,408	0.07%
2018/12/20	3	19.35	7	19.46	19.35	-4	4,486	-0.09%
2018/12/17	1	20.55	1.1	20.37	20.60	-0.1	4,288	0.00%
2018/12/13	0	0.00	1	20.10	20.30	-1	4,159	-0.02%
2018/12/12	1	19.95	0	0.00	20.10	1	4,143	0.02%
2018/12/10	0	0.00	5	20.00	20.10	-5	4,107	-0.12%
2018/12/07	18	19.81	5	20.05	20.05	13	4,060	0.32%
2018/12/06	10	20.20	20	20.50	20.05	-10	3,944	-0.25%
2018/12/05	36	20.20	33	20.91	21.00	3	3,702	0.08%
2018/12/04	10	19.23	6	19.57	20.00	4	2,803	0.14%
2018/12/03	1	18.25	7	18.25	18.20	-6	2,479	-0.24%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	1.1	18.00	0	0.00	17.95	1.1	2,401	0.05%
2018/11/08	0.1	18.25	0	0.00	18.25	0.1	2,505	0.00%
2018/10/30	0	0.00	4	17.75	17.60	-4	2,575	-0.16%
2018/10/29	0	0.00	3	17.65	17.60	-3	2,587	-0.12%
2018/10/26	2	17.50	10	17.61	17.70	-8	2,615	-0.31%
2018/10/25	0	0.00	6	18.09	17.95	-6	2,650	-0.23%
2018/10/18	2	19.00	10	19.08	19.05	-8	2,629	-0.30%
2018/10/17	2	19.10	7	19.10	19.05	-5	2,641	-0.19%
2018/10/12	8	19.45	0	0.00	19.60	8	2,525	0.32%
2018/10/11	0	0.00	2	19.65	19.65	-2	2,494	-0.08%
2018/10/04	0	0.00	2	21.25	21.25	-2	2,368	-0.08%
2018/10/03	1	21.50	0	0.00	21.40	1	2,363	0.04%
2018/09/28	0	0.00	4	21.73	21.70	-4	2,325	-0.17%
2018/09/27	5	21.20	0	0.00	21.20	5	2,245	0.22%
2018/09/25	0	0.00	1	20.90	20.90	-1	2,271	-0.04%
2018/09/20	5	21.00	0	0.00	20.90	5	2,376	0.21%
2018/09/13	0	0.00	9	20.69	20.85	-9	2,604	-0.35%
2018/09/12	0	0.00	4	20.46	20.50	-4	2,706	-0.15%
2018/09/07	2	20.53	0	0.00	20.30	2	2,917	0.07%
2018/08/31	0	0.00	0.2	21.05	21.05	-0.2	3,042	0.00%
2018/08/30	0	0.00	2	21.05	21.05	-2	3,052	-0.07%
2018/08/17	2	20.25	0	0.00	20.30	2	3,286	0.06%
2018/08/08	6	21.04	0	0.00	21.00	6	3,629	0.17%
2018/08/06	0	0.00	0.2	21.05	21.05	-0.2	3,922	-0.01%
2018/08/03	0	0.00	1	21.10	21.15	-1	3,920	-0.03%
2018/07/20	2	20.90	1	20.85	20.90	1	3,724	0.03%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/13	2	21.00	0	0.00	21.10	2	3,664	0.05%
2018/06/29	0	0.00	1	21.35	21.10	-1	3,658	-0.03%
2018/06/28	1	21.55	0	0.00	21.45	1	3,551	0.03%
2018/06/22	0	0.00	1	22.15	22.15	-1	3,429	-0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/20	3	22.10	0	0.00	22.10	3	3,202	0.09%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/12	1	22.80	0	0.00	22.80	1	3,019	0.03%
2018/06/11	3	22.85	0	0.00	22.80	3	2,998	0.10%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	0.1	23.15	0	0.00	23.20	0.1	2,950	0.00%
2018/06/04	0	0.00	1	23.45	23.35	-1	2,873	-0.03%
2018/05/30	2	23.20	0	0.00	23.15	2	2,890	0.07%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/24	4	23.61	0	0.00	23.55	4	2,911	0.14%
2018/05/23	2	23.80	0	0.00	23.75	2	2,847	0.07%
2018/05/18	0	24.15	5	24.15	24.15	-5	2,730	-0.18%
2018/05/17	0	0.00	2	24.25	24.05	-2	2,626	-0.08%
2018/05/14	13	23.99	21	23.96	23.95	-8	2,493	-0.32%
2018/05/10	0	22.45	0	0.00	22.50	0	2,254	0.00%
2018/04/30	0	0.00	3	22.10	22.65	-3	2,311	-0.13%
2018/04/27	0	0.00	2	22.10	22.00	-2	2,378	-0.08%
2018/04/26	0	0.00	5	22.00	22.00	-5	2,401	-0.21%
2018/04/24	0	22.20	0	0.00	22.20	0	2,460	0.00%
2018/04/23	0.2	22.25	0	0.00	22.30	0.2	2,503	0.01%
2018/04/19	0.2	22.35	0	0.00	22.40	0.2	2,548	0.01%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/17	1	22.25	1	22.25	22.25	0	2,569	0.00%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	0.3	22.50	0	0.00	22.55	0.3	2,892	0.01%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/22	1	23.20	0	0.00	23.15	1	2,900	0.03%
2018/03/19	10	23.35	0	0.00	23.35	10	3,107	0.32%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/07	0	0.00	0.2	23.20	23.20	-0.2	3,493	0.00%
2018/03/06	0	0.00	5	23.50	23.30	-5	3,597	-0.14%
2018/02/26	1	22.90	0	0.00	23.35	1	5,011	0.02%
2018/02/08	0	0.00	2	22.45	22.55	-2	5,067	-0.04%
2018/02/01	1	23.70	0	0.00	23.60	1	5,125	0.02%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/26	2	23.75	0	0.00	23.75	2	5,135	0.04%
2018/01/22	0	0.00	1	23.65	23.75	-1	5,034	-0.02%
2018/01/18	1	23.85	7	24.05	23.70	-6	5,000	-0.12%
2018/01/17	2	23.60	1	23.95	24.00	1	4,962	0.02%
2018/01/10	1.1	23.45	0	0.00	23.55	1.1	4,986	0.02%
2018/01/08	5	23.77	0	0.00	23.65	5	4,977	0.10%
2018/01/04	4	23.45	0	0.00	23.40	4	4,916	0.08%
2018/01/03	2	23.75	0	0.00	23.65	2	4,899	0.04%
2018/01/02	5	23.89	5	23.95	23.95	0	4,859	0.00%