裕隆 (2201)-永豐金-羅東券商分點個股進出

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
73.1
漲跌
▼1.9
漲幅
-2.53%
成交量
16,093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(已收盤)

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

裕隆 (2201)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/10	6	72.27	6.2	73.03	73.10	-0.2	5,750	0.00%
2024/05/09	1	75.70	2.1	75.10	75.00	-1.1	5,542	-0.02%
2024/05/08	1	72.90	8	74.51	76.30	-7	5,340	-0.13%
2024/05/07	2	73.78	0	0.00	73.80	2	5,104	0.04%
2024/05/06	9	74.20	10	73.93	73.60	-1	4,986	-0.02%
2024/05/03	0.2	73.50	8	72.84	73.70	-7.8	4,803	-0.16%
2024/05/02	2	70.70	1	70.30	70.50	1	4,522	0.02%
2024/04/30	1	68.70	0	0.00	68.70	1	4,460	0.02%
2024/04/29	1	69.10	5	69.50	69.30	-4	4,426	-0.09%
2024/04/26	2	67.60	0	0.00	67.50	2	4,348	0.05%
2024/04/22	0	0.00	7	68.36	67.80	-7	4,508	-0.16%
2024/04/19	2	67.55	1	67.20	66.90	1	4,450	0.02%
2024/04/18	3	70.17	5	69.68	69.30	-2	4,372	-0.05%
2024/04/17	3	67.70	2	67.80	67.40	1	4,297	0.02%
2024/04/15	5	68.60	8	68.83	69.30	-3	4,331	-0.07%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/09	1	69.30	1	69.90	69.10	0	4,375	0.00%
2024/04/08	0	0.00	6	69.98	70.00	-6	4,361	-0.14%
2024/04/03	3	66.73	0	0.00	66.70	3	4,271	0.07%
2024/04/02	0	0.00	1	67.70	67.80	-1	4,291	-0.02%
2024/04/01	1	68.60	5	68.60	68.30	-4	4,275	-0.09%
2024/03/29	1	67.90	0	0.00	68.10	1	4,301	0.02%
2024/03/28	1	68.50	8	68.35	68.20	-7	4,347	-0.16%
2024/03/25	10	69.26	0	0.00	68.10	10	4,637	0.22%
2024/03/22	3	68.27	3	67.90	68.30	0	4,690	0.00%
2024/03/21	1	67.60	0	0.00	67.80	1	4,792	0.02%
2024/03/20	2	67.90	0	0.00	67.70	2	4,949	0.04%
2024/03/19	1	68.60	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1	69.50	69.50	-1	5,136	-0.02%
2024/03/15	0.1	69.30	0	0.00	68.50	0.1	5,158	0.00%
2024/03/13	3	70.33	0	0.00	69.70	3	5,145	0.06%
2024/03/12	0	0.00	6	71.10	71.90	-6	5,096	-0.12%
2024/03/11	1	67.00	0	0.00	67.60	1	4,959	0.02%
2024/03/08	1	67.10	0	0.00	67.10	1	4,948	0.02%
2024/03/07	2	69.20	0	0.00	68.90	2	4,864	0.04%
2024/03/06	2	70.05	1	70.60	70.10	1	4,820	0.02%
2024/03/05	1	70.40	0	0.00	70.40	1	4,945	0.02%
2024/03/04	2	70.60	2	71.00	70.80	0	4,943	0.00%
2024/02/27	4	70.25	0	0.00	69.40	4	4,902	0.08%
2024/02/26	1	70.40	0	0.00	70.60	1	4,906	0.02%
2024/02/23	0	0.00	1	71.20	71.20	-1	4,978	-0.02%
2024/02/21	2.1	71.30	0	0.00	70.80	2.1	5,195	0.04%
2024/02/20	3	71.07	4	70.90	70.90	-1	5,293	-0.02%
2024/02/19	1	72.20	6	72.10	72.20	-5	5,303	-0.09%
2024/02/05	1	68.70	1	68.70	69.30	0	5,354	0.00%
2024/02/02	1	69.50	0	0.00	69.10	1	5,451	0.02%
2024/02/01	3	70.47	3	70.37	70.70	0	5,480	0.00%
2024/01/31	1	69.50	0	0.00	69.50	1	5,501	0.02%
2024/01/25	1	69.80	0	0.00	69.70	1	5,675	0.02%
2024/01/24	1	71.10	2	71.05	70.80	-1	5,723	-0.02%
2024/01/22	1	68.90	0	0.00	68.60	1	5,904	0.02%
2024/01/19	0	0.00	6	69.10	69.10	-6	6,009	-0.10%
2024/01/18	5	67.70	4	68.50	68.50	1	6,091	0.02%
2024/01/17	8	68.31	3	67.70	67.70	5	6,163	0.08%
2024/01/16	4	70.03	0	0.00	69.80	4	6,113	0.07%
2024/01/15	3	70.73	2	70.90	70.90	1	6,215	0.02%
2024/01/12	2	71.10	0	0.00	70.70	2	6,435	0.03%
2024/01/11	10	70.60	12	70.98	70.70	-2	6,557	-0.03%
2024/01/10	13.1	69.90	10	70.30	70.20	3.1	6,941	0.04%
2024/01/09	8	71.46	0	0.00	70.90	8	7,154	0.11%
2024/01/08	4	72.45	0	0.00	72.30	4	7,691	0.05%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/03	2	73.75	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	1	75.40	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	2	74.95	74.80	-2	9,295	-0.02%
2023/12/28	0	0.00	19	74.35	74.60	-19	9,415	-0.20%
2023/12/27	5	73.50	1	73.30	73.30	4	9,442	0.04%
2023/12/26	0	0.00	1	73.10	72.70	-1	9,545	-0.01%
2023/12/25	1	73.20	0	0.00	72.80	1	9,755	0.01%
2023/12/22	3	73.00	2	74.40	72.20	1	9,944	0.01%
2023/12/21	11	73.25	0	0.00	72.70	11	9,849	0.11%
2023/12/20	5	74.10	0	0.00	74.10	5	9,898	0.05%
2023/12/19	5.1	73.88	0	0.00	74.00	5.1	9,935	0.05%
2023/12/18	1	74.50	0	0.00	74.40	1	9,995	0.01%
2023/12/15	2	76.35	0	0.00	75.50	2	10,188	0.02%
2023/12/14	1	76.30	3	77.13	77.30	-2	10,213	-0.02%
2023/12/13	3	76.10	2	76.30	76.00	1	10,171	0.01%
2023/12/11	0	0.00	6	78.17	78.00	-6	10,108	-0.06%
2023/12/08	1	77.60	0	0.00	77.20	1	10,156	0.01%
2023/12/07	1	78.20	1	77.90	77.60	0	10,186	0.00%
2023/12/06	1	77.80	4.3	77.79	77.80	-3.3	10,240	-0.03%
2023/12/05	0	0.00	15	76.75	77.00	-15	10,270	-0.15%
2023/12/04	17	77.49	0	0.00	76.50	17	10,336	0.16%
2023/11/30	9.1	76.70	3	76.90	76.90	6.1	10,662	0.06%
2023/11/29	0	0.00	3	78.23	77.90	-3	11,171	-0.03%
2023/11/28	0	0.00	1	78.40	78.40	-1	11,565	-0.01%
2023/11/27	2.1	77.28	0	0.00	77.10	2.1	11,759	0.02%
2023/11/24	0	0.00	3	78.40	78.50	-3	12,164	-0.02%
2023/11/22	5	77.74	0	0.00	77.70	5	12,453	0.04%
2023/11/21	0	0.00	2	78.85	79.00	-2	12,370	-0.02%
2023/11/20	9.1	78.04	2	78.35	78.00	7.1	12,279	0.06%
2023/11/17	0	0.00	3	80.10	80.20	-3	12,116	-0.02%
2023/11/16	2	79.10	4	79.33	79.10	-2	12,025	-0.02%
2023/11/15	3	78.97	6	79.37	78.50	-3	11,968	-0.03%
2023/11/14	2	77.40	0	0.00	77.90	2	11,858	0.02%
2023/11/13	2	77.40	0	0.00	77.60	2	11,869	0.02%
2023/11/10	7.2	77.30	2	77.20	77.10	5.2	11,883	0.04%
2023/11/08	3.1	78.81	3	79.50	78.60	0.1	12,001	0.00%
2023/11/07	0	0.00	3	78.80	79.10	-3	12,008	-0.02%
2023/11/06	2	78.90	4	79.13	78.80	-2	12,036	-0.02%
2023/11/03	1	78.10	5	78.68	78.20	-4	12,143	-0.03%
2023/11/02	0	0.00	2	77.45	77.40	-2	12,086	-0.02%
2023/11/01	3	74.90	1	75.10	75.00	2	12,009	0.02%
2023/10/31	5.1	74.52	0	0.00	74.10	5.1	11,946	0.04%
2023/10/30	1.1	76.81	1	77.00	76.90	0.1	11,861	0.00%
2023/10/27	2.6	77.49	0	0.00	77.30	2.6	11,890	0.02%
2023/10/26	6	79.02	4	78.20	78.20	2	11,957	0.02%
2023/10/25	0	0.00	1	80.90	80.10	-1	11,962	-0.01%
2023/10/24	2	78.20	2	78.40	79.00	0	12,043	0.00%
2023/10/23	7.1	78.34	2	77.90	77.80	5.1	12,066	0.04%
2023/10/20	5.2	79.16	2	79.70	79.10	3.2	12,142	0.03%
2023/10/19	1	80.20	6	81.27	81.40	-5	12,052	-0.04%
2023/10/18	9	81.27	5	82.58	80.10	4	12,069	0.03%
2023/10/17	10	81.66	6.2	84.07	81.10	3.8	11,808	0.03%
2023/10/16	4	84.00	0	0.00	83.00	4	11,705	0.03%
2023/10/13	53.2	86.59	81.3	86.16	85.10	-28	11,340	-0.25%
2023/10/12	1	82.00	12	83.02	84.00	-11	10,331	-0.11%
2023/10/11	0	0.00	1	79.90	78.80	-1	10,484	-0.01%
2023/10/06	2	78.90	1	79.60	78.90	1	10,709	0.01%
2023/10/05	0.1	78.70	2	78.40	78.40	-1.9	10,747	-0.02%
2023/10/04	5.6	78.54	0	0.00	78.40	5.6	10,777	0.05%
2023/10/03	6.1	81.35	5	81.16	80.50	1.1	10,670	0.01%
2023/10/02	10	82.31	9	82.08	82.00	1	10,679	0.01%
2023/09/28	17.1	84.67	5	84.40	83.00	12.1	10,776	0.11%
2023/09/27	7	85.53	15	85.11	86.00	-8	10,746	-0.07%
2023/09/26	6	84.08	7	84.54	83.70	-1	10,621	-0.01%
2023/09/25	9	84.77	24	84.90	84.30	-15	10,678	-0.14%
2023/09/22	1	79.40	1	81.22	82.50	0	10,638	0.00%
2023/09/21	10	81.31	1	82.00	80.60	9	10,613	0.08%
2023/09/20	27	84.00	8	82.65	82.20	19	10,624	0.18%
2023/09/19	1	84.50	8	84.98	84.60	-7	10,450	-0.07%
2023/09/18	1	82.70	2	84.00	83.30	-1	10,335	-0.01%
2023/09/15	4	83.18	8	83.23	82.90	-4	10,380	-0.04%
2023/09/14	4	83.40	8	83.83	83.80	-4	10,412	-0.04%
2023/09/13	0	0.00	4	83.38	83.90	-4	10,425	-0.04%
2023/09/12	2	81.30	1	81.60	81.30	1	10,631	0.01%
2023/09/11	0	0.00	3	81.87	81.20	-3	10,647	-0.03%
2023/09/08	1	84.00	0	0.00	82.60	1	10,628	0.01%
2023/09/07	1	83.41	2	83.40	84.50	-1	10,632	-0.01%
2023/09/06	8	83.90	9	84.21	83.20	-1	10,618	-0.01%
2023/09/05	20	84.93	13	84.63	85.20	7	10,593	0.07%
2023/09/04	36	87.08	36	86.91	85.70	0	10,510	0.00%
2023/09/01	6	83.80	22.2	85.56	85.30	-16.2	9,982	-0.16%
2023/08/31	1	83.40	2.1	84.23	83.40	-1.1	9,779	-0.01%
2023/08/30	8.1	83.23	312	83.66	83.70	-303.9	9,882	-3.07%	大賣/鉅額交易
2023/08/29	8	78.01	10.6	78.91	79.80	-2.6	9,712	-0.03%
2023/08/28	2.1	77.87	0	0.00	75.70	2.1	10,084	0.02%
2023/08/25	0.1	75.00	1	75.50	75.00	-0.9	10,409	-0.01%
2023/08/24	0	0.00	2	74.60	74.50	-2	11,432	-0.02%
2023/08/22	1.1	74.32	726	74.42	74.30	-724.9	11,663	-6.22%	大賣/鉅額交易
2023/08/21	20.1	75.40	20	75.00	75.40	0.1	11,977	0.00%
2023/08/18	19.7	74.45	0	0.00	74.70	19.7	12,263	0.16%
2023/08/17	1	74.90	1	75.10	75.60	0	12,610	0.00%
2023/08/16	1	73.80	5	73.40	73.20	-4	12,960	-0.03%
2023/08/15	4	74.00	2	74.90	74.30	2	13,037	0.02%
2023/08/14	4.8	74.88	1,987	74.10	73.40	-1,982.2	13,253	-14.96%	大賣/鉅額交易
2023/08/11	50.1	78.76	2	77.60	77.50	48.1	13,487	0.36%
2023/08/10	2.5	78.26	4	78.68	77.90	-1.5	13,636	-0.01%
2023/08/09	36	81.06	83	79.92	79.20	-47	13,659	-0.34%
2023/08/08	1	79.60	0	0.00	79.70	1	13,666	0.01%
2023/08/07	5	80.46	0	0.00	80.50	5	13,852	0.04%
2023/08/02	0.2	80.70	1	80.70	80.10	-0.8	13,997	-0.01%
2023/07/31	0	0.00	15.1	83.30	82.00	-15.1	13,957	-0.11%
2023/07/28	1	81.20	1	81.40	81.60	0	13,918	0.00%
2023/07/27	0	0.00	6.1	80.39	81.00	-6.1	13,982	-0.04%
2023/07/26	4.2	78.90	2.2	77.97	77.70	2	13,895	0.01%
2023/07/25	3	78.10	28	78.87	79.80	-25	13,936	-0.18%
2023/07/24	28	77.15	1	77.10	76.20	27	13,873	0.19%
2023/07/21	36	78.19	0	0.00	77.40	36	13,893	0.26%
2023/07/20	8	78.81	0	0.00	78.20	8	14,010	0.06%
2023/07/19	5	80.12	35	79.80	79.00	-30	13,983	-0.21%
2023/07/18	32	83.47	35	81.56	80.20	-3	14,165	-0.02%
2023/07/17	16	84.47	35	84.65	84.40	-19	14,604	-0.13%
2023/07/14	14	86.31	9.1	85.96	85.50	5	15,027	0.03%
2023/07/13	124	83.57	129.1	83.70	84.00	-5.1	15,484	-0.03%	大買/大賣/
2023/07/12	32	81.09	5	80.74	80.20	27	15,701	0.17%
2023/07/11	8	80.56	6.1	80.49	80.00	1.9	16,083	0.01%
2023/07/10	3	81.77	1	81.70	81.30	2	16,401	0.01%
2023/07/07	12	82.79	10	82.56	82.30	2	16,394	0.01%
2023/07/06	8.4	83.12	11	83.26	83.50	-2.6	16,360	-0.02%
2023/07/05	3.5	82.46	6.2	82.35	81.80	-2.7	16,184	-0.02%
2023/07/04	5	82.88	3.1	82.64	82.40	2	16,023	0.01%
2023/07/03	9	81.98	4	81.88	81.80	5	16,017	0.03%
2023/06/30	6	82.47	5	82.66	82.60	1	15,975	0.01%
2023/06/29	5	80.82	0	0.00	80.50	5	15,906	0.03%
2023/06/28	1	81.50	1	81.50	80.80	0	15,888	0.00%
2023/06/27	5	80.50	1	79.60	79.40	4	15,857	0.03%
2023/06/26	23	81.52	22	82.13	82.00	1	15,917	0.01%
2023/06/21	6	82.58	1	82.70	82.00	5	16,007	0.03%
2023/06/20	5.2	83.56	1	82.30	83.10	4.2	16,009	0.03%
2023/06/19	2.1	83.74	0	0.00	83.40	2.1	16,067	0.01%
2023/06/16	7	86.61	13	86.63	83.70	-6	16,268	-0.04%
2023/06/15	13	87.89	130	87.44	87.70	-117	16,050	-0.73%	大賣/鉅額交易
2023/06/14	0	0.00	2	87.40	87.40	-2	16,092	-0.01%
2023/06/13	6	88.35	7	88.50	87.10	-1	16,261	-0.01%
2023/06/12	2	87.55	0	0.00	86.80	2	16,486	0.01%
2023/06/09	2	88.00	2	86.61	87.80	0	16,587	0.00%
2023/06/08	1	87.50	1	88.10	87.10	0	16,894	0.00%
2023/06/07	9	89.56	3	89.63	89.70	6	17,277	0.03%
2023/06/06	37	89.21	60	89.20	88.50	-23	17,427	-0.13%
2023/06/05	15	92.19	7	93.21	90.60	8	17,463	0.05%
2023/06/02	4	91.30	0	0.00	90.60	4	17,273	0.02%
2023/06/01	47	92.24	22	91.25	89.60	25	17,110	0.15%
2023/05/31	39	86.42	15	86.47	87.60	24	16,730	0.14%
2023/05/30	75	88.02	92.1	87.45	86.60	-17.1	16,779	-0.10%
2023/05/29	7	83.03	2	83.50	82.80	5	16,189	0.03%
2023/05/26	11	82.77	5	82.54	82.20	6	16,720	0.04%
2023/05/25	30	84.65	24	84.30	83.40	6	16,790	0.04%
2023/05/24	15.1	83.74	22	83.97	85.30	-6.9	16,784	-0.04%
2023/05/23	18	83.87	16	84.58	83.70	2	16,779	0.01%
2023/05/22	12	82.83	17.4	82.66	84.20	-5.3	16,625	-0.03%
2023/05/19	9	80.81	10	81.11	80.40	-1	16,605	-0.01%
2023/05/18	11	81.77	16	81.79	81.80	-5	17,232	-0.03%
2023/05/17	29	80.91	30	81.36	81.10	-1	17,202	-0.01%
2023/05/16	0	0.00	2.3	78.96	79.60	-2.3	16,929	-0.01%
2023/05/15	3	77.60	2	77.85	76.70	1	16,975	0.01%
2023/05/12	8	76.69	1	77.10	78.30	7	17,522	0.04%
2023/05/11	8	76.69	1	77.10	75.90	7	17,605	0.04%
2023/05/10	54	78.69	55	78.85	79.10	-1	17,858	-0.01%
2023/05/09	2	78.35	3	77.53	77.10	-1	18,040	-0.01%
2023/05/08	1	78.10	1	77.90	78.10	0	18,373	0.00%
2023/05/05	3	77.47	1	78.20	77.40	2	19,117	0.01%
2023/05/04	11	77.76	12.5	77.06	77.80	-1.5	20,127	-0.01%
2023/05/03	2	78.00	0	0.00	77.60	2	20,629	0.01%
2023/05/02	2	80.60	1	80.00	80.00	1	21,995	0.00%
2023/04/28	11	80.70	12	81.78	80.60	-1	22,329	0.00%
2023/04/27	13	80.34	15	80.41	80.50	-2	22,911	-0.01%
2023/04/26	10	79.80	11	79.20	79.80	-1	23,222	0.00%
2023/04/25	22	81.50	21	81.31	78.50	1	23,224	0.00%
2023/04/24	2	79.95	2	79.30	80.90	0	23,268	0.00%
2023/04/21	18	80.54	18	80.11	80.30	0	23,333	0.00%
2023/04/20	10.4	81.09	20	81.58	82.00	-9.7	23,300	-0.04%
2023/04/19	33.5	84.31	30.1	84.02	83.20	3.4	23,430	0.01%
2023/04/18	25.1	84.70	31	84.54	85.70	-5.9	23,376	-0.03%
2023/04/17	23	81.12	28	81.67	81.80	-5	22,746	-0.02%
2023/04/14	58	76.60	13	78.04	79.10	45	22,664	0.20%
2023/04/13	15	77.79	65.2	77.59	77.60	-50.2	22,469	-0.22%
2023/04/12	0	0.00	2	75.35	75.60	-2	22,228	-0.01%
2023/04/11	13	75.55	12	74.77	74.70	1	22,378	0.00%
2023/04/10	3	74.17	8	74.60	74.80	-5	22,442	-0.02%
2023/04/07	0	0.00	1	74.40	74.30	-1	22,682	0.00%
2023/04/06	1.4	73.70	0	0.00	73.70	1.4	22,946	0.01%
2023/03/31	0	75.50	0	0.00	75.20	0	23,097	0.00%
2023/03/30	46.2	76.60	0	0.00	76.50	46.2	23,290	0.20%
2023/03/29	1	75.10	0	0.00	75.60	1	23,597	0.00%
2023/03/28	0.3	75.33	0	0.00	74.50	0.3	24,135	0.00%
2023/03/27	2.5	76.32	5	78.22	75.50	-2.5	24,251	-0.01%
2023/03/24	1	77.90	7.3	78.10	78.80	-6.3	24,380	-0.03%
2023/03/23	7.3	76.99	32	77.00	77.50	-24.7	24,792	-0.10%
2023/03/22	3	78.37	4	77.53	76.40	-1	25,520	0.00%
2023/03/21	13	77.98	35	78.21	77.30	-22	25,958	-0.08%
2023/03/17	3	75.70	8	75.09	75.70	-5	26,757	-0.02%
2023/03/16	19	74.59	12	75.34	73.90	7	27,143	0.03%
2023/03/15	39.1	76.87	33	77.04	75.90	6.1	27,463	0.02%
2023/03/14	11	75.42	10	74.70	75.50	1	27,639	0.00%
2023/03/13	20	74.95	35	73.57	76.00	-15	27,805	-0.05%
2023/03/10	77	73.24	66	74.57	72.40	11	28,035	0.04%
2023/03/09	15	76.43	13	76.44	76.00	2	28,440	0.01%
2023/03/08	9	77.62	0	0.00	77.60	9	29,589	0.03%
2023/03/07	4	79.55	4	79.30	79.20	0	31,679	0.00%
2023/03/06	26	78.53	7	79.00	79.00	19	32,545	0.06%
2023/03/03	13.5	78.23	14	78.44	78.10	-0.5	33,580	0.00%
2023/03/02	22	79.30	17	78.88	78.80	5	33,809	0.01%
2023/03/01	26	81.74	31	82.58	81.60	-5	34,331	-0.01%
2023/02/24	24	81.54	22.2	82.19	81.30	1.8	34,926	0.01%
2023/02/23	12	78.35	15	79.55	80.00	-3	35,006	-0.01%
2023/02/22	11.1	78.08	1	78.10	78.10	10.1	35,078	0.03%
2023/02/21	27.1	80.92	26	81.93	80.90	1.1	35,210	0.00%
2023/02/20	38	79.96	6	79.92	80.60	32	35,453	0.09%
2023/02/17	9	81.01	4	80.03	80.00	5	36,109	0.01%
2023/02/16	188.5	81.71	211.1	82.02	81.50	-22.6	36,232	-0.06%	大買/大賣/
2023/02/15	12	77.94	16	78.47	77.90	-4	35,580	-0.01%
2023/02/14	45	77.19	13	77.61	77.20	32	35,384	0.09%
2023/02/13	6	77.72	42	77.59	77.50	-36	35,365	-0.10%
2023/02/10	106	78.52	106	78.73	79.00	0	35,162	0.00%	大買/大賣/
2023/02/09	30	77.69	5	77.44	76.90	25	34,580	0.07%
2023/02/08	11	77.13	11	77.48	77.80	0	34,426	0.00%
2023/02/07	52	77.49	18	77.90	77.80	34	34,045	0.10%
2023/02/06	24	77.70	23	78.43	77.50	1	33,809	0.00%
2023/02/03	56	78.86	47	79.70	78.10	9	33,486	0.03%
2023/02/02	40.1	80.38	22	80.60	79.50	18.1	32,779	0.06%
2023/02/01	8	83.71	12	83.28	84.50	-4	31,891	-0.01%
2023/01/31	47	81.00	60	80.08	82.90	-13	31,435	-0.04%
2023/01/30	60	76.25	59	76.36	78.10	1	30,031	0.00%
2023/01/17	42	70.54	51	69.98	71.00	-9	29,893	-0.03%
2023/01/16	156	68.84	169	68.75	69.20	-13	29,626	-0.04%	大買/大賣/
2023/01/13	21	66.80	23	66.59	66.80	-2	29,718	-0.01%
2023/01/12	12	66.11	13	65.85	66.20	-1	29,684	0.00%
2023/01/11	20	66.77	18	67.23	66.50	2	29,471	0.01%
2023/01/10	15	67.39	16	68.34	67.20	-1	29,388	0.00%
2023/01/09	26	68.17	30	68.16	68.20	-4	29,198	-0.01%
2023/01/06	57	66.66	20	66.25	66.20	37	28,481	0.13%
2023/01/05	13	65.67	13	65.66	65.70	0	27,989	0.00%
2023/01/04	24	65.35	26	64.91	65.70	-2	27,698	-0.01%
2023/01/03	13	63.18	19	62.94	63.20	-6	27,350	-0.02%
2022/12/30	11	62.05	10	61.80	62.00	1	27,175	0.00%
2022/12/29	2	59.75	2	60.15	61.40	0	27,061	0.00%
2022/12/28	13	61.70	13	61.87	61.60	0	26,892	0.00%
2022/12/27	13	61.90	14	61.71	61.90	-1	26,747	0.00%
2022/12/26	11	60.99	11	59.10	61.10	0	26,468	0.00%
2022/12/23	13	59.03	15	58.98	59.10	-2	26,197	-0.01%
2022/12/22	19	59.91	20	60.46	59.70	-1	25,954	0.00%
2022/12/21	16	60.28	14	61.44	60.00	2	25,720	0.01%
2022/12/20	45	63.40	43	63.29	61.40	2	25,370	0.01%
2022/12/19	11	64.25	12	64.34	64.20	-1	24,857	0.00%
2022/12/16	14	64.56	22	64.30	64.10	-8	24,654	-0.03%
2022/12/15	58	67.61	27	67.73	66.50	31	24,382	0.13%
2022/12/14	52	66.83	39	67.58	66.80	13	23,822	0.05%
2022/12/13	17	65.59	25	65.20	65.00	-8	23,062	-0.03%
2022/12/12	169	63.71	140	63.67	66.60	29	22,467	0.13%	大買/大賣/
2022/12/09	2	62.30	2	62.25	62.30	0	21,593	0.00%
2022/12/08	15.4	62.73	13	63.05	63.00	2.4	21,338	0.01%
2022/12/07	18	64.21	9	63.76	63.40	9	20,901	0.04%
2022/12/06	11	65.44	8	65.30	64.90	3	20,373	0.01%
2022/12/05	3	67.10	7	67.44	66.90	-4	19,893	-0.02%
2022/12/02	373	68.00	3	67.07	66.70	370	19,576	1.89%	大買/鉅額交易
2022/12/01	212	67.39	117	67.72	67.90	95	18,949	0.50%	大買/大賣/
2022/11/30	39	64.88	38	65.19	65.20	1	18,126	0.01%
2022/11/29	2,378	66.87	70	65.38	63.70	2,308	16,812	13.73%	大買/鉅額交易
2022/11/28	20	62.40	16	62.46	64.80	4	14,714	0.03%
2022/11/25	15	60.03	21	60.80	60.60	-6	14,089	-0.04%
2022/11/24	35	57.29	39	57.18	57.70	-4	12,958	-0.03%
2022/11/23	26	56.45	31	56.80	57.10	-5	12,521	-0.04%
2022/11/22	20	54.61	22	54.50	54.90	-2	11,541	-0.02%
2022/11/21	22	52.05	23	52.83	54.10	-1	10,587	-0.01%
2022/11/18	7	48.84	0	0.00	49.20	7	9,933	0.07%
2022/11/17	13	51.32	14	51.48	50.20	-1	9,704	-0.01%
2022/11/16	15	50.51	22	50.58	50.90	-7	9,257	-0.08%
2022/11/15	67	49.31	63	49.42	51.10	4	8,791	0.05%
2022/11/14	6	48.57	12	48.98	49.50	-6	7,961	-0.08%
2022/11/11	0	0.00	2	45.15	45.00	-2	7,484	-0.03%
2022/11/04	1	44.55	0	0.00	45.05	1	7,310	0.01%
2022/11/03	2	44.55	1	44.40	44.45	1	7,270	0.01%
2022/11/02	6	45.92	6	45.58	45.20	0	7,337	0.00%
2022/10/31	2	46.35	20	46.00	45.60	-18	7,566	-0.24%
2022/10/28	0	0.00	2	45.70	45.75	-2	7,556	-0.03%
2022/10/27	4	45.55	3	46.08	46.55	1	7,447	0.01%
2022/10/26	0	0.00	3	44.70	44.40	-3	7,331	-0.04%
2022/10/25	11	44.99	15	44.62	44.30	-4	7,207	-0.06%
2022/10/24	32	45.80	30	45.91	46.00	2	6,936	0.03%
2022/10/21	27	44.93	14	45.01	45.05	13	6,516	0.20%
2022/10/20	2	41.20	0	0.00	41.35	2	5,996	0.03%
2022/10/18	1	43.20	2	42.95	42.80	-1	6,023	-0.02%
2022/10/17	3	42.25	3	43.45	43.45	0	6,156	0.00%
2022/10/13	5	42.60	0	0.00	41.05	5	6,136	0.08%
2022/10/12	2	40.75	2	40.95	41.05	0	6,071	0.00%
2022/10/07	0	0.00	2	42.55	42.90	-2	6,221	-0.03%
2022/10/05	1	41.50	1	41.95	41.20	0	6,646	0.00%
2022/10/04	0	0.00	2	41.28	41.20	-2	6,824	-0.03%
2022/10/03	3	40.80	3	41.10	40.75	0	7,032	0.00%
2022/09/29	0	0.00	10	41.70	41.55	-10	7,232	-0.14%
2022/09/27	1	42.55	1	43.20	42.65	0	7,378	0.00%
2022/09/26	1	42.35	0	0.00	41.85	1	7,436	0.01%
2022/09/23	0	0.00	1	42.85	42.85	-1	7,635	-0.01%
2022/09/22	1	43.45	3	43.47	43.45	-2	7,823	-0.03%
2022/09/21	0	0.00	1	43.00	42.60	-1	8,031	-0.01%
2022/09/20	2	42.85	1	43.30	43.30	1	8,266	0.01%
2022/09/16	0	0.00	3	42.13	41.95	-3	8,792	-0.03%
2022/09/12	0	0.00	10	42.40	42.30	-10	10,661	-0.09%
2022/09/08	0	0.00	1	42.35	42.35	-1	10,844	-0.01%
2022/09/07	1	41.60	0	0.00	41.85	1	11,040	0.01%
2022/09/06	2	42.40	0	0.00	42.05	2	11,057	0.02%
2022/09/05	0	0.00	2	43.95	43.40	-2	11,033	-0.02%
2022/09/02	5	42.56	1	42.70	43.85	4	11,015	0.04%
2022/09/01	11	42.95	1	43.30	43.20	10	10,804	0.09%
2022/08/31	2	41.20	0	0.00	41.25	2	10,484	0.02%
2022/08/30	2	40.60	0	0.00	40.60	2	10,489	0.02%
2022/08/29	0	0.00	2	40.05	40.15	-2	10,523	-0.02%
2022/08/26	2	41.10	1	40.30	41.00	1	10,537	0.01%
2022/08/25	5	40.15	0	0.00	39.85	5	10,558	0.05%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	2	40.80	2	41.00	40.85	0	10,817	0.00%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	3	41.37	1	41.35	41.30	2	10,809	0.02%
2022/08/18	2	41.43	0	0.00	41.50	2	10,867	0.02%
2022/08/17	4	41.98	0	0.00	41.95	4	10,930	0.04%
2022/08/16	0	0.00	11	42.36	42.40	-11	10,886	-0.10%
2022/08/15	0	0.00	2	42.70	42.55	-2	10,870	-0.02%
2022/08/12	13	41.86	0	0.00	42.40	13	10,881	0.12%
2022/08/11	2	41.80	0	0.00	41.80	2	10,866	0.02%
2022/08/08	4	40.64	2	41.00	41.45	2	10,907	0.02%
2022/08/01	2	45.40	0	0.00	45.55	2	10,361	0.02%
2022/07/28	0	0.00	2	46.40	45.45	-2	10,296	-0.02%
2022/07/27	0	0.00	1	46.10	46.20	-1	10,234	-0.01%
2022/07/26	1	45.60	1	46.20	45.55	0	10,166	0.00%
2022/07/25	2	45.73	2	45.58	45.80	0	10,061	0.00%
2022/07/22	2	45.80	0	0.00	45.95	2	9,867	0.02%
2022/07/21	4	46.53	2	46.88	46.95	2	9,614	0.02%
2022/07/20	1	47.85	1	48.30	47.50	0	9,444	0.00%
2022/07/19	2	47.85	0	0.00	48.05	2	9,371	0.02%
2022/07/18	1	48.20	20	48.19	48.50	-19	9,321	-0.20%
2022/07/15	1	47.70	3	48.00	48.00	-2	9,207	-0.02%
2022/07/14	5	49.20	5	49.00	49.00	0	9,075	0.00%
2022/07/13	17	49.13	14	49.32	49.00	3	8,896	0.03%
2022/07/12	5	46.65	5	46.90	46.90	0	8,479	0.00%
2022/07/11	4	46.49	0	0.00	46.10	4	8,246	0.05%
2022/07/08	0	0.00	1	44.95	44.70	-1	8,045	-0.01%
2022/07/07	0	0.00	17	43.60	43.70	-17	7,907	-0.21%
2022/07/06	18	43.27	19	42.92	42.50	-1	7,786	-0.01%
2022/07/05	0	0.00	9	45.01	44.50	-9	7,651	-0.12%
2022/07/04	4	44.30	0	0.00	44.40	4	7,573	0.05%
2022/07/01	2	44.65	0	0.00	44.40	2	7,468	0.03%
2022/06/30	8	46.83	8	47.83	47.20	0	7,202	0.00%
2022/06/29	11	47.69	23	48.38	47.50	-12	6,978	-0.17%
2022/06/28	11	48.63	2	49.45	48.35	9	6,707	0.13%
2022/06/27	28	49.30	10	49.40	50.20	18	6,443	0.28%
2022/06/24	7	49.80	1	50.20	50.00	6	6,089	0.10%
2022/06/23	39	50.55	18	50.86	50.50	21	5,800	0.36%
2022/06/22	30	48.92	28	48.90	49.10	2	4,986	0.04%
2022/06/21	21	47.92	32	48.03	49.75	-11	4,553	-0.24%
2022/06/20	22	44.92	19	45.46	45.30	3	3,987	0.08%
2022/06/17	0	0.00	25	45.90	46.10	-25	3,770	-0.66%
2022/06/16	0	0.00	5	46.55	45.80	-5	3,557	-0.14%
2022/06/14	5	44.93	0	0.00	44.80	5	3,285	0.15%
2022/06/13	1	44.65	1	45.80	45.40	0	3,201	0.00%
2022/06/10	0	0.00	2	44.65	45.40	-2	3,116	-0.06%
2022/06/09	7	44.76	0	0.00	45.20	7	3,089	0.23%
2022/06/08	0	0.00	5	44.80	44.35	-5	3,099	-0.16%
2022/06/07	5	44.40	5	44.95	44.35	0	3,070	0.00%
2022/06/06	22	44.75	23	44.95	44.70	-1	3,007	-0.03%
2022/06/02	5	45.30	0	0.00	45.15	5	3,005	0.17%
2022/06/01	5	45.74	1	45.20	45.80	4	2,937	0.14%
2022/05/30	0	0.00	1	43.35	43.70	-1	2,530	-0.04%
2022/05/27	1	43.40	2	43.40	43.30	-1	2,472	-0.04%
2022/05/26	2	43.43	1	43.20	43.15	1	2,442	0.04%
2022/05/24	0	0.00	1.6	41.97	42.15	-1.6	2,309	-0.07%
2022/05/23	0	0.00	5	42.00	42.10	-5	2,264	-0.22%
2022/05/20	2	42.40	0	0.00	41.95	2	2,280	0.09%
2022/05/19	11	41.92	11	42.19	42.20	0	2,270	0.00%
2022/05/18	7	42.03	1	42.15	42.05	6	2,204	0.27%
2022/05/13	0	0.00	3	40.00	40.10	-3	1,945	-0.15%
2022/05/09	0	0.00	5	39.00	38.70	-5	1,865	-0.27%
2022/05/05	2	40.05	0	0.00	40.05	2	1,837	0.11%
2022/04/25	0	0.00	5	40.30	40.10	-5	2,081	-0.24%
2022/04/22	3	41.25	0	0.00	41.20	3	2,099	0.14%
2022/04/21	3	41.20	0	0.00	41.10	3	2,154	0.14%
2022/04/07	1	39.90	0	0.00	39.90	1	2,754	0.04%
2022/03/24	0	0.00	1	40.50	40.55	-1	2,930	-0.03%
2022/03/17	11	39.78	10	39.50	39.60	1	3,024	0.03%
2022/03/16	0	0.00	50	38.79	39.00	-50	3,028	-1.65%
2022/03/11	10	39.10	0	0.00	39.05	10	3,025	0.33%
2022/03/10	10	40.13	5	40.00	40.30	5	2,959	0.17%
2022/02/22	0	0.00	6	41.66	41.75	-6	3,515	-0.17%
2022/02/21	9	42.86	3	42.90	42.75	6	3,568	0.17%
2022/02/18	3	41.85	0	0.00	42.40	3	3,706	0.08%
2022/02/17	1	42.55	0	0.00	42.25	1	3,963	0.03%
2022/02/14	4	41.23	0	0.00	41.20	4	4,128	0.10%
2022/01/26	5	40.90	0	0.00	40.80	5	4,330	0.12%
2022/01/19	1	41.85	0	0.00	41.80	1	4,576	0.02%
2022/01/18	1	42.80	0	0.00	42.75	1	4,557	0.02%
2022/01/14	4	43.50	0	0.00	43.55	4	4,736	0.08%
2022/01/13	2	43.60	2	43.45	43.45	0	4,898	0.00%
2022/01/11	0	0.00	5	42.85	42.75	-5	5,175	-0.10%
2022/01/04	0	0.00	1	42.90	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	6	42.77	42.85	-6	6,645	-0.09%
2021/12/30	0	0.00	1	41.80	41.90	-1	6,725	-0.01%
2021/12/27	5	41.95	0	0.00	42.00	5	7,032	0.07%
2021/12/23	2	41.73	0	0.00	41.95	2	7,243	0.03%
2021/12/17	0	0.00	1	41.75	41.85	-1	8,019	-0.01%
2021/12/13	0	0.00	2	41.70	41.55	-2	9,818	-0.02%
2021/12/06	2	41.55	2	41.55	41.55	0	10,137	0.00%
2021/12/02	5	41.30	0	0.00	41.30	5	10,165	0.05%
2021/11/25	0	0.00	11	42.73	42.40	-11	10,021	-0.11%
2021/11/22	1	44.20	1	44.05	44.05	0	9,908	0.00%
2021/11/19	0	0.00	2	43.95	43.30	-2	9,740	-0.02%
2021/11/18	0	0.00	1	43.10	43.10	-1	9,587	-0.01%
2021/11/17	1	43.05	13	43.10	43.40	-12	9,523	-0.13%
2021/11/16	9	43.04	17	43.14	43.35	-8	9,379	-0.09%
2021/11/11	0	0.00	13	41.01	40.80	-13	9,095	-0.14%
2021/11/10	2	41.70	0	0.00	41.55	2	9,033	0.02%
2021/11/09	5	41.85	8	41.91	42.10	-3	9,018	-0.03%
2021/11/08	3	41.55	3	41.95	41.50	0	8,969	0.00%
2021/11/05	4	41.53	3	42.00	41.85	1	8,947	0.01%
2021/11/04	6	41.58	6	41.85	41.50	0	8,966	0.00%
2021/11/03	3	41.45	0	0.00	41.40	3	8,918	0.03%
2021/11/02	7	41.64	7	41.96	41.50	0	8,965	0.00%
2021/11/01	4	41.15	2	41.45	41.35	2	8,871	0.02%
2021/10/29	2	41.20	0	0.00	41.10	2	8,813	0.02%
2021/10/27	2	42.25	0	0.00	42.25	2	8,705	0.02%
2021/10/26	4	42.60	3	42.37	42.40	1	8,666	0.01%
2021/10/22	4	42.39	2	43.10	42.20	2	8,522	0.02%
2021/10/21	11	41.86	14	42.99	43.10	-3	8,420	-0.04%
2021/10/20	0	0.00	5	41.45	41.40	-5	8,208	-0.06%
2021/10/19	15	42.96	41	41.94	41.90	-26	8,091	-0.32%
2021/10/18	15	43.18	13	42.41	42.15	2	7,879	0.03%
2021/10/15	9	43.73	8	43.44	44.25	1	7,551	0.01%
2021/10/14	13	43.27	11	42.95	42.95	2	7,346	0.03%
2021/10/13	31	43.05	1	43.25	43.65	30	7,244	0.41%
2021/10/12	10	43.35	20	43.74	42.70	-10	7,081	-0.14%
2021/10/08	24	44.39	33	44.18	44.20	-9	6,883	-0.13%
2021/10/07	32	42.77	5	42.65	43.05	27	6,326	0.43%
2021/10/06	3	41.70	1	41.55	42.15	2	6,118	0.03%
2021/10/01	3	41.32	4	40.35	40.25	-1	5,782	-0.02%
2021/09/30	2	42.25	1	42.25	42.70	1	5,642	0.02%
2021/09/29	3	41.80	0	0.00	42.00	3	5,550	0.05%
2021/09/28	5	42.00	0	0.00	42.80	5	5,453	0.09%
2021/09/27	29	43.77	11	44.66	43.10	18	5,411	0.33%
2021/09/24	8	43.56	1	43.65	44.00	7	5,138	0.14%
2021/09/23	12	43.27	12	43.63	43.80	0	4,989	0.00%
2021/09/22	18	44.05	23	43.88	43.70	-5	4,756	-0.11%
2021/09/17	43	43.72	27	44.00	43.95	16	4,291	0.37%
2021/09/16	11	41.23	4	41.35	41.15	7	3,610	0.19%
2021/09/15	1	39.50	2	40.15	40.30	-1	3,399	-0.03%
2021/09/13	0	0.00	1	38.10	38.05	-1	3,189	-0.03%
2021/08/26	0.4	37.45	0	0.00	37.45	0.4	3,367	0.01%
2021/08/17	1	37.40	0	0.00	37.00	1	3,480	0.03%
2021/08/16	2	37.80	0	0.00	37.80	2	3,481	0.06%
2021/08/13	3	38.70	0	0.00	38.50	3	3,483	0.09%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	1	41.00	0	0.00	40.90	1	3,899	0.03%
2021/08/05	0	0.00	1	40.40	40.10	-1	3,965	-0.03%
2021/07/26	1	40.85	0	0.00	40.85	1	4,940	0.02%
2021/07/20	0	0.00	1	40.65	40.60	-1	5,149	-0.02%
2021/07/19	0	0.00	6	41.90	41.35	-6	5,206	-0.12%
2021/07/16	2	42.65	0	0.00	42.50	2	5,419	0.04%
2021/07/15	5	41.93	0	0.00	41.75	5	5,568	0.09%
2021/07/12	2	42.28	0	0.00	42.50	2	6,040	0.03%
2021/07/08	0	0.00	10	42.05	42.00	-10	6,864	-0.15%
2021/07/02	10	43.00	1.2	43.01	43.00	8.8	8,189	0.11%
2021/07/01	0	0.00	3	42.90	42.15	-3	8,194	-0.04%
2021/06/29	1	42.50	0	0.00	42.30	1	8,331	0.01%
2021/06/28	0	0.00	0.9	42.25	42.50	-0.9	8,484	-0.01%
2021/06/25	2	42.85	3	42.58	42.50	-1	8,515	-0.01%
2021/06/24	6	41.84	5	41.90	42.75	1	8,614	0.01%
2021/06/09	0	0.00	1	39.95	39.35	-1	11,374	-0.01%
2021/06/08	2	39.93	0	0.00	39.65	2	11,406	0.02%
2021/06/07	0	0.00	1	40.20	39.80	-1	11,473	-0.01%
2021/06/03	1	40.10	0	0.00	40.10	1	11,617	0.01%
2021/05/28	0	0.00	5	39.58	39.70	-5	11,827	-0.04%
2021/05/27	2	39.00	0	0.00	38.80	2	11,868	0.02%
2021/05/25	0	0.00	5	39.95	39.55	-5	12,015	-0.04%
2021/05/18	4	37.35	0	0.00	38.85	4	12,797	0.03%
2021/05/14	0	0.00	2	40.00	38.90	-2	12,672	-0.02%
2021/05/13	2	38.10	0	0.00	38.40	2	12,556	0.02%
2021/05/12	6	37.83	2	37.88	38.10	4	12,478	0.03%
2021/05/11	1	40.50	1	40.25	40.60	0	12,357	0.00%
2021/05/06	0	0.00	2.4	41.15	40.55	-2.4	12,440	-0.02%
2021/05/05	2	40.40	1	40.95	40.40	1	12,720	0.01%
2021/05/04	7	40.50	0	0.00	40.50	7	12,698	0.06%
2021/04/29	5	45.85	0	0.00	45.40	5	12,565	0.04%
2021/04/28	20	45.34	1	45.10	45.15	19	12,567	0.15%
2021/04/27	0	0.00	1	45.45	45.60	-1	12,645	-0.01%
2021/04/26	10.5	45.18	0	0.00	44.75	10.5	12,694	0.08%
2021/04/23	1	44.60	1	45.00	44.60	0	12,780	0.00%
2021/04/22	10.5	45.53	0	0.00	44.35	10.5	12,901	0.08%
2021/04/21	3	46.75	0	0.00	46.50	3	12,842	0.02%
2021/04/20	0	0.00	10	47.34	47.85	-10	12,734	-0.08%
2021/04/19	0	0.00	1	46.45	46.40	-1	12,771	-0.01%
2021/04/16	1	45.80	1	45.75	45.65	0	12,810	0.00%
2021/04/15	4.2	46.06	1	45.75	45.55	3.2	12,884	0.02%
2021/04/14	3	46.95	0	0.00	47.20	3	12,794	0.02%
2021/04/13	12	47.85	1	46.30	46.80	11	13,010	0.08%
2021/04/12	3	46.25	15	45.87	46.30	-12	12,787	-0.09%
2021/04/09	10	44.78	0	0.00	44.70	10	13,190	0.08%
2021/04/08	0	0.00	4	44.00	44.05	-4	13,439	-0.03%
2021/04/07	10	43.95	0	0.00	43.95	10	13,403	0.07%
2021/04/01	0	0.00	1	44.30	44.45	-1	14,220	-0.01%
2021/03/31	0	0.00	1	43.95	44.05	-1	14,437	-0.01%
2021/03/30	2	43.43	1	43.20	43.35	1	14,258	0.01%
2021/03/26	3.2	44.01	20	43.85	43.25	-16.8	14,084	-0.12%
2021/03/25	10	46.26	9	46.35	45.10	1	13,578	0.01%
2021/03/24	389	44.93	395.6	44.82	46.65	-6.6	12,788	-0.05%	大買/大賣/
2021/03/23	5	42.90	6	43.00	42.45	-1	11,679	-0.01%
2021/03/22	2	41.95	5	42.25	42.45	-3	11,591	-0.03%
2021/03/18	4	43.90	4	42.83	42.80	0	11,438	0.00%
2021/03/17	10	43.60	14	44.11	43.30	-4	11,313	-0.04%
2021/03/16	1	42.65	1	43.15	42.75	0	11,058	0.00%
2021/03/12	0	0.00	1	42.50	42.50	-1	10,965	-0.01%
2021/03/09	0	0.00	2	42.95	42.85	-2	10,911	-0.02%
2021/03/08	2	42.60	19	41.99	42.10	-17	10,839	-0.16%
2021/03/04	2	41.30	2	41.65	41.60	0	10,714	0.00%
2021/03/03	1	41.75	0	0.00	41.85	1	10,655	0.01%
2021/02/25	0	0.00	2	42.50	42.60	-2	10,566	-0.02%
2021/02/24	6	42.24	1	42.80	41.40	5	10,518	0.05%
2021/02/23	1	43.25	2	43.55	43.55	-1	10,325	-0.01%
2021/02/22	3	43.03	5	43.08	42.90	-2	10,227	-0.02%
2021/02/19	13	42.09	15	43.20	43.70	-2	10,159	-0.02%
2021/02/04	2	40.70	0	0.00	40.35	2	9,982	0.02%
2021/02/03	5	40.95	0	0.00	40.95	5	9,973	0.05%
2021/02/02	8	40.95	2	41.28	41.15	6	9,943	0.06%
2021/02/01	0	0.00	6	40.43	40.45	-6	9,892	-0.06%
2021/01/29	1	40.90	0	0.00	40.90	1	9,858	0.01%
2021/01/28	10	41.50	0	0.00	41.35	10	9,789	0.10%
2021/01/27	7	42.92	1	42.00	43.20	6	9,589	0.06%
2021/01/22	6	42.25	3	41.10	43.20	3	9,197	0.03%
2021/01/19	0	0.00	1	43.90	43.05	-1	8,845	-0.01%
2021/01/18	6	43.82	2	43.90	43.55	4	8,730	0.05%
2021/01/15	2	43.35	1	43.60	42.75	1	8,578	0.01%
2021/01/14	7	44.47	3.3	44.40	44.30	3.7	8,366	0.04%
2021/01/13	10	44.80	0.5	44.25	44.45	9.5	8,162	0.12%
2021/01/12	0	0.00	15	45.00	43.95	-15	8,071	-0.19%
2021/01/11	0	0.00	1	46.80	46.80	-1	7,913	-0.01%
2021/01/08	1.3	46.71	4	46.80	46.55	-2.8	7,853	-0.04%
2021/01/07	17	48.37	4	48.40	48.00	13	7,662	0.17%
2021/01/06	5	50.39	2	51.05	49.00	3	7,415	0.04%
2021/01/05	14.3	49.53	0	49.20	48.85	14.3	6,700	0.21%
2021/01/04	9.3	49.71	6	49.57	50.90	3.3	6,279	0.05%
2020/12/31	18	46.03	21	45.96	46.90	-3	5,551	-0.05%
2020/12/29	3	42.10	3	42.20	42.20	0	5,130	0.00%
2020/12/28	16	43.45	13	43.55	43.50	3	4,966	0.06%
2020/12/25	13	40.64	26.6	39.48	41.05	-13.6	4,236	-0.32%
2020/12/22	3	38.30	0	0.00	37.00	3	3,990	0.08%
2020/12/21	0	0.00	0.2	37.15	37.25	-0.2	3,955	0.00%
2020/12/17	0	0.00	1	37.00	36.90	-1	4,034	-0.02%
2020/12/16	0	0.00	2	37.15	37.50	-2	4,059	-0.05%
2020/12/11	12	36.61	0	0.00	36.80	12	4,351	0.28%
2020/12/10	2	37.30	0	0.00	37.65	2	4,463	0.04%
2020/12/08	0.4	37.65	0	0.00	37.65	0.4	4,692	0.01%
2020/12/01	0	0.00	2	38.75	38.80	-2	5,203	-0.04%
2020/11/24	2.4	38.73	5	39.45	38.75	-2.6	6,017	-0.04%
2020/11/23	1	40.40	0	0.00	40.10	1	6,060	0.02%
2020/11/18	0	0.00	1	39.00	39.00	-1	6,319	-0.02%
2020/11/16	2	37.50	0	0.00	37.70	2	6,399	0.03%
2020/11/13	2	36.60	0	0.00	36.25	2	6,375	0.03%
2020/11/12	0	0.00	1	35.85	36.00	-1	6,632	-0.02%
2020/11/11	3	35.90	9	35.68	35.90	-6	6,804	-0.09%
2020/11/10	2	34.90	3	35.03	35.05	-1	6,818	-0.01%
2020/11/06	0	0.00	4.1	34.26	34.00	-4.1	7,052	-0.06%
2020/11/05	2	35.60	0	0.00	34.90	2	7,399	0.03%
2020/11/03	2	35.60	0	0.00	35.05	2	7,742	0.03%
2020/11/02	6	35.60	2	34.85	34.90	4	7,806	0.05%
2020/10/30	1.1	35.90	3	35.90	35.60	-1.9	7,864	-0.02%
2020/10/29	0	0.00	0.9	37.55	37.55	-0.9	7,849	-0.01%
2020/10/23	0	0.00	4	38.05	38.05	-4	8,107	-0.05%
2020/10/19	9	38.32	3	38.92	38.00	6	8,490	0.07%
2020/10/06	0	0.00	10	23.70	23.95	-10	8,403	-0.12%
2020/10/05	10	22.90	1	22.85	22.85	9	8,393	0.11%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	1	23.25	0.1	23.20	23.30	0.9	8,629	0.01%
2020/09/25	3	22.60	2	22.95	22.60	1	8,961	0.01%
2020/09/24	2	22.55	2	22.70	22.55	0	8,931	0.00%
2020/09/23	4	23.23	3	22.80	22.80	1	8,866	0.01%
2020/09/22	4	23.55	0	0.00	23.40	4	8,809	0.05%
2020/09/18	0	0.00	2	24.20	24.30	-2	8,856	-0.02%
2020/09/17	3	23.80	4	23.93	23.75	-1	8,918	-0.01%
2020/09/09	0	0.00	24	23.70	24.45	-24	9,265	-0.26%
2020/09/08	2	24.43	1	25.20	24.25	1	9,286	0.01%
2020/09/04	2	25.00	0	0.00	25.45	2	9,415	0.02%
2020/09/03	0.8	25.30	0	0.00	25.30	0.8	9,458	0.01%
2020/09/02	6	25.49	0	0.00	25.70	6	9,787	0.06%
2020/09/01	11	25.20	14	25.21	25.90	-3	10,242	-0.03%
2020/08/31	0	0.00	2	25.30	25.30	-2	10,258	-0.02%
2020/08/27	3	24.82	0	0.00	24.75	3	10,730	0.03%
2020/08/26	14	25.03	0	0.00	25.10	14	10,706	0.13%
2020/08/25	0.8	24.35	0	0.00	24.40	0.8	10,706	0.01%
2020/08/21	3	25.10	3	25.00	25.10	0	10,745	0.00%
2020/08/20	2	23.35	7	22.71	23.30	-5	10,541	-0.05%
2020/08/19	3	24.93	5	25.02	24.75	-2	10,319	-0.02%
2020/08/18	7	25.16	3	25.27	25.35	4	10,271	0.04%
2020/08/17	15	24.99	4	25.05	25.15	11	10,263	0.11%
2020/08/14	0.8	23.75	6	24.03	23.85	-5.2	10,253	-0.05%
2020/08/13	0.1	24.30	1	24.45	24.40	-1	10,722	-0.01%
2020/08/12	0.8	24.20	0	0.00	24.40	0.8	11,160	0.01%
2020/08/11	3	24.65	0	0.00	24.55	3	11,315	0.03%
2020/08/07	0	0.00	7	24.55	24.00	-7	11,141	-0.06%
2020/08/06	0	0.00	2	23.95	23.90	-2	10,896	-0.02%
2020/08/04	9	23.54	0	0.00	23.50	9	10,813	0.08%
2020/08/03	2	23.93	0	0.00	23.45	2	10,766	0.02%
2020/07/29	20	22.10	20	21.85	21.80	0	10,056	0.00%
2020/07/28	0	0.00	1	21.00	20.85	-1	10,052	-0.01%
2020/07/24	10	21.70	10	21.10	21.10	0	10,072	0.00%
2020/07/23	10	21.65	20	22.03	21.85	-10	10,053	-0.10%
2020/07/22	15	21.80	5	21.65	21.65	10	10,037	0.10%
2020/07/21	10	21.45	14	21.77	21.90	-4	10,042	-0.04%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/16	0	0.00	2	21.78	21.80	-2	10,100	-0.02%
2020/07/15	0	0.00	6	21.73	21.65	-6	10,074	-0.06%
2020/07/14	10	21.40	10	21.55	21.55	0	10,050	0.00%
2020/07/13	0	0.00	3	21.35	21.45	-3	10,089	-0.03%
2020/07/09	0	0.00	14	21.20	21.10	-14	10,131	-0.14%
2020/07/08	24	21.46	10	21.35	21.40	14	10,172	0.14%
2020/07/07	11	21.58	23	22.08	22.25	-12	10,259	-0.12%
2020/07/06	10	21.15	4	21.10	21.25	6	10,679	0.06%
2020/07/03	0	0.00	19	21.15	21.20	-19	11,003	-0.17%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/07/01	0	0.00	1	21.25	21.35	-1	11,619	-0.01%
2020/06/30	5	21.45	0	0.00	21.55	5	11,996	0.04%
2020/06/24	0	0.00	10	21.90	21.90	-10	12,541	-0.08%
2020/06/23	10	22.50	10	22.40	22.15	0	12,518	0.00%
2020/06/22	10	22.50	0	0.00	22.55	10	12,531	0.08%
2020/06/19	15	22.58	15	22.50	22.50	0	12,547	0.00%
2020/06/18	5	22.80	15	22.50	22.50	-10	12,504	-0.08%
2020/06/17	5	23.10	20	23.00	22.90	-15	12,471	-0.12%
2020/06/16	0	0.00	3	22.63	22.80	-3	12,489	-0.02%
2020/06/15	6	22.64	9	22.30	22.10	-3	12,420	-0.02%
2020/06/12	16	22.10	15	22.18	22.25	1	12,415	0.01%
2020/06/11	11	23.74	10	22.70	22.70	1	12,296	0.01%
2020/06/10	25	23.79	9	23.49	23.85	16	12,240	0.13%
2020/06/09	22	23.71	5	23.73	23.85	17	12,160	0.14%
2020/06/08	5	22.96	11	23.28	23.20	-6	11,764	-0.05%
2020/06/05	0	0.00	20	22.63	22.30	-20	11,237	-0.18%
2020/06/04	2	21.68	5	21.35	22.35	-3	11,126	-0.03%
2020/06/03	0	0.00	2	20.43	20.35	-2	10,578	-0.02%
2020/06/02	0	0.00	5	20.25	20.10	-5	10,602	-0.05%
2020/06/01	5	20.30	6	20.30	20.30	-1	10,650	-0.01%
2020/05/29	1	19.80	0	0.00	19.80	1	10,614	0.01%
2020/05/28	6	19.96	8	20.55	19.80	-2	10,651	-0.02%
2020/05/27	9	19.94	1	19.90	19.90	8	10,612	0.08%
2020/05/26	1	19.90	1	20.15	19.90	0	10,745	0.00%
2020/05/25	3	20.22	1.5	20.20	20.25	1.5	10,725	0.01%
2020/05/22	2	20.10	0	0.00	20.05	2	10,719	0.02%
2020/05/21	3	20.48	5	20.70	20.60	-2	10,663	-0.02%
2020/05/20	67	19.89	51	20.25	20.35	16	10,541	0.15%
2020/05/19	20	19.20	23	18.85	19.70	-3	10,116	-0.03%
2020/05/18	31	17.55	33	17.81	17.95	-2	9,692	-0.02%
2020/05/15	2.5	16.95	0	0.00	16.90	2.5	9,511	0.03%
2020/05/12	6	16.77	3	16.75	16.75	3	9,612	0.03%
2020/04/30	0	0.00	2	17.65	17.40	-2	10,060	-0.02%
2020/04/29	4	17.45	2	17.40	17.55	2	9,996	0.02%
2020/04/27	0	0.00	1	17.00	17.10	-1	9,904	-0.01%
2020/04/24	0	0.00	1	16.70	16.70	-1	9,845	-0.01%
2020/04/23	2	17.05	3	16.95	17.00	-1	9,776	-0.01%
2020/04/22	10	16.40	10	16.70	16.55	0	9,690	0.00%
2020/04/21	0	0.00	2	16.75	16.75	-2	9,616	-0.02%
2020/04/20	3	17.72	0	0.00	17.70	3	9,464	0.03%
2020/04/15	1	18.35	0	0.00	18.35	1	9,244	0.01%
2020/04/14	1	18.45	0	0.00	18.45	1	9,153	0.01%
2020/04/10	13	18.85	5	18.55	18.75	8	8,882	0.09%
2020/04/09	0	0.00	30	18.78	18.50	-30	8,637	-0.35%
2020/04/08	9	17.93	28	17.63	18.15	-19	7,968	-0.24%
2020/04/07	25	16.43	47	16.37	16.50	-22	7,539	-0.29%
2020/04/06	52	15.38	32	15.28	15.55	20	7,210	0.28%
2020/04/01	30	14.76	14	14.70	14.85	16	6,853	0.23%
2020/03/31	5	14.75	32	14.80	14.70	-27	6,443	-0.42%
2020/03/26	0	0.00	25	16.00	16.65	-25	5,713	-0.44%
2020/03/25	28	15.54	0	0.00	15.50	28	5,625	0.50%
2020/03/24	0	0.00	2	15.15	14.65	-2	5,551	-0.04%
2020/03/23	20	14.48	18	14.50	14.45	2	5,505	0.04%
2020/03/20	32	15.14	2	15.20	15.15	30	5,562	0.54%
2020/03/19	0	0.00	11	14.65	14.50	-11	5,495	-0.20%
2020/03/18	0	0.00	5	16.20	16.10	-5	5,345	-0.09%
2020/03/17	25	16.39	0	0.00	16.40	25	5,310	0.47%
2020/03/16	0	0.00	1	17.15	17.00	-1	5,212	-0.02%
2020/03/13	0	0.00	1	17.70	17.60	-1	5,173	-0.02%
2020/03/11	0	0.00	1	20.00	19.65	-1	4,910	-0.02%
2020/03/09	3	19.80	3	20.05	20.10	0	4,794	0.00%
2020/03/06	1	20.40	0	0.00	20.35	1	4,655	0.02%
2020/03/04	10	20.75	0	0.00	21.15	10	4,486	0.22%
2020/03/03	0	0.00	2	21.00	20.85	-2	4,407	-0.05%
2020/02/27	8	20.89	0	0.00	20.40	8	4,172	0.19%
2020/02/26	3	21.47	6	21.43	21.55	-3	4,034	-0.07%
2020/02/25	1	20.80	0	0.00	20.80	1	3,835	0.03%
2020/02/14	0	0.00	8	19.80	19.80	-8	3,248	-0.25%
2020/02/12	0	0.00	1	19.95	20.05	-1	3,161	-0.03%
2020/02/11	3	19.50	2	20.15	19.65	1	3,040	0.03%
2020/02/07	8	19.20	10	18.80	19.25	-2	2,539	-0.08%
2020/02/04	1	17.15	1	17.40	17.35	0	2,323	0.00%
2020/01/20	0	0.00	10	19.35	19.20	-10	2,140	-0.47%
2020/01/17	10	19.35	0	0.00	19.25	10	2,146	0.47%
2020/01/10	0	0.00	10	18.85	19.00	-10	2,303	-0.43%
2020/01/08	0	0.00	1	18.60	18.70	-1	2,348	-0.04%
2020/01/03	1	19.50	0	0.00	19.50	1	2,391	0.04%
2019/12/24	0	0.00	0.3	19.40	19.40	-0.3	2,544	-0.01%
2019/12/23	10	19.40	0.5	19.35	19.35	9.5	2,563	0.37%
2019/12/19	0	0.00	2	19.60	19.45	-2	2,550	-0.08%
2019/12/18	0	0.00	18	19.66	19.65	-18	2,554	-0.70%
2019/12/17	30	19.66	10	19.65	19.75	20	2,559	0.78%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/11/29	5	19.19	6	19.20	19.15	-1	3,035	-0.03%
2019/11/28	1	19.05	1	19.05	19.15	0	3,038	0.00%
2019/11/27	1	18.85	0	0.00	18.80	1	3,037	0.03%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/25	1	18.75	5	18.75	18.75	-4	3,082	-0.13%
2019/11/15	2	18.40	220	18.57	18.70	-218	3,276	-6.65%	大賣/鉅額交易
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/11	115	19.35	0	0.00	19.20	115	3,510	3.28%	大買/鉅額交易
2019/11/07	125	19.69	20	19.76	19.60	105	3,789	2.77%	大買/鉅額交易
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/22	1	19.85	7	19.79	19.80	-6	4,970	-0.12%
2019/10/21	7	19.94	2	19.90	19.85	5	5,024	0.10%
2019/10/18	3	19.53	1	19.55	19.50	2	5,082	0.04%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/09/23	0	0.00	9	20.40	20.30	-9	6,249	-0.14%
2019/09/20	1	20.55	1	20.50	20.35	0	6,345	0.00%
2019/09/18	1	20.05	1	20.45	20.40	0	6,707	0.00%
2019/09/17	5	20.16	0	0.00	20.10	5	6,676	0.07%
2019/09/16	9	21.10	0	0.00	21.35	9	6,610	0.14%
2019/09/09	3	21.17	3	21.42	21.35	0	6,974	0.00%
2019/08/26	0	0.00	1	20.75	20.70	-1	8,468	-0.01%
2019/08/22	1	21.05	0	0.00	21.00	1	9,296	0.01%
2019/08/16	0	0.00	1	21.35	21.30	-1	10,429	-0.01%
2019/08/14	2	22.40	2	22.15	21.90	0	10,655	0.00%
2019/08/13	10	22.50	10	22.60	22.25	0	10,900	0.00%
2019/08/12	5	22.45	5	22.78	23.15	0	11,551	0.00%
2019/08/05	10	23.05	0	0.00	22.90	10	12,002	0.08%
2019/08/02	0	0.00	10	23.05	23.05	-10	11,956	-0.08%
2019/08/01	0	0.00	15	23.87	23.60	-15	11,864	-0.13%
2019/07/31	2	24.13	0	0.00	24.00	2	11,789	0.02%
2019/07/29	15	24.62	17	24.27	24.45	-2	11,611	-0.02%
2019/07/26	49	23.84	60	23.82	23.90	-11	11,344	-0.10%
2019/07/25	0	0.00	2	22.60	22.65	-2	10,970	-0.02%
2019/07/19	20	23.35	0	0.00	23.35	20	10,746	0.19%
2019/07/15	0	0.00	30	23.15	23.90	-30	10,573	-0.28%
2019/07/05	0	0.00	10	23.65	23.60	-10	10,474	-0.10%
2019/07/02	0	0.00	5	23.60	23.45	-5	10,383	-0.05%
2019/06/26	0	0.00	1	22.85	22.95	-1	10,027	-0.01%
2019/06/25	0	0.00	80	22.73	22.60	-80	10,079	-0.79%
2019/06/20	80	21.75	0	0.00	22.15	80	9,569	0.84%
2019/06/19	0	0.00	2	21.75	21.80	-2	9,332	-0.02%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/13	11	21.55	1	21.70	21.60	10	9,022	0.11%
2019/06/12	0	0.00	4	22.50	22.00	-4	8,821	-0.05%
2019/06/11	4	22.70	2	22.60	22.60	2	8,623	0.02%
2019/06/10	0	0.00	5	22.90	22.50	-5	8,484	-0.06%
2019/06/06	2	22.60	0	0.00	22.55	2	8,361	0.02%
2019/06/05	0	0.00	7	23.13	23.20	-7	8,178	-0.09%
2019/06/04	21	23.43	20	23.58	23.10	1	7,985	0.01%
2019/06/03	1	23.45	0	0.00	23.25	1	7,805	0.01%
2019/05/29	13	24.60	10	24.38	24.00	3	7,142	0.04%
2019/05/28	18	24.03	14	24.00	23.55	4	6,501	0.06%
2019/05/27	11	23.18	1	23.55	23.95	10	6,045	0.17%
2019/05/22	0	0.00	2	22.60	22.55	-2	5,186	-0.04%
2019/05/21	2	22.20	0	0.00	22.25	2	4,989	0.04%
2019/05/20	26	22.66	26	22.75	22.50	0	4,829	0.00%
2019/05/17	626	22.03	660	22.15	22.15	-34	4,370	-0.78%	大買/大賣/
2019/05/16	1,608	20.60	1,628	20.74	20.50	-20	3,649	-0.55%	大買/大賣/
2019/05/15	0	0.00	40	20.10	20.30	-40	3,246	-1.23%
2019/05/14	1	19.40	31	20.20	20.20	-30	3,131	-0.96%
2019/05/13	2	19.40	1	19.35	19.60	1	2,878	0.03%
2019/05/10	20	19.15	0	0.00	19.15	20	2,856	0.70%
2019/05/09	80	19.32	30	19.45	19.30	50	2,852	1.75%
2019/05/07	10	19.25	0	0.00	19.25	10	2,857	0.35%
2019/04/12	2	19.90	0	0.00	20.05	2	2,411	0.08%
2019/04/11	10	20.55	0	0.00	20.35	10	2,304	0.43%
2019/04/09	7	20.35	0	0.00	20.60	7	2,251	0.31%
2019/04/08	7	20.29	2	20.25	20.25	5	2,147	0.23%
2019/03/28	0	0.00	10	20.10	19.90	-10	2,029	-0.49%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/08	5	18.65	0	0.00	18.65	5	4,015	0.12%
2019/02/22	0	0.00	10	18.75	18.95	-10	4,106	-0.24%
2019/02/18	30	18.70	0	0.00	18.75	30	4,075	0.74%
2019/01/28	0	0.00	10	18.60	18.55	-10	4,040	-0.25%
2019/01/07	1	17.75	0	0.00	17.90	1	4,242	0.02%
2019/01/04	30	17.65	0	0.00	17.70	30	4,275	0.70%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/18	0.2	19.50	0	0.00	19.35	0.2	4,449	0.00%
2018/12/17	0	0.00	5	20.65	20.60	-5	4,288	-0.12%
2018/12/13	0	0.00	12	20.09	20.30	-12	4,159	-0.29%
2018/12/12	12	20.01	0	0.00	20.10	12	4,143	0.29%
2018/12/05	10	20.95	10	21.20	21.00	0	3,702	0.00%
2018/12/04	7	19.24	5	19.12	20.00	2	2,803	0.07%
2018/11/29	3	18.15	0	0.00	18.00	3	2,368	0.13%
2018/11/20	2	18.10	0	0.00	18.00	2	2,400	0.08%
2018/11/01	0	0.00	6	18.00	18.00	-6	2,568	-0.23%
2018/10/25	0	0.00	1	18.00	17.95	-1	2,650	-0.04%
2018/10/16	1	19.30	0	0.00	19.10	1	2,604	0.04%
2018/10/12	0	0.00	10	19.40	19.60	-10	2,525	-0.40%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/09/28	5	21.61	2	21.75	21.70	3	2,325	0.13%
2018/09/18	0	0.00	0.1	21.10	21.15	-0.1	2,479	0.00%
2018/09/11	3	20.30	0	0.00	20.45	3	2,756	0.11%
2018/09/05	0	0.00	1	20.90	20.85	-1	2,932	-0.03%
2018/08/21	0	0.00	3	20.27	20.35	-3	3,258	-0.09%
2018/08/07	4	21.08	0	0.00	21.05	4	3,681	0.11%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/19	2	22.23	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.55	0	0.00	22.35	1	3,063	0.03%
2018/06/01	5	23.30	0	0.00	23.30	5	2,852	0.18%
2018/05/31	0	0.00	5	23.70	23.70	-5	2,870	-0.17%
2018/05/30	5	23.30	0	0.00	23.15	5	2,890	0.17%
2018/05/14	1	23.30	4	23.43	23.95	-3	2,493	-0.12%
2018/04/24	0	0.00	2	22.15	22.20	-2	2,460	-0.08%
2018/04/10	0	0.00	1	22.85	22.90	-1	2,719	-0.04%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	0	0.00	1	23.25	23.25	-1	3,079	-0.03%
2018/03/19	4	23.40	2	23.35	23.35	2	3,107	0.06%
2018/03/07	0	0.00	2	23.25	23.20	-2	3,493	-0.06%
2018/03/06	30	23.65	0	0.00	23.30	30	3,597	0.83%
2018/03/05	4	23.38	2	23.50	23.25	2	4,854	0.04%
2018/03/02	0	0.00	5	23.15	23.05	-5	4,897	-0.10%
2018/02/21	10	22.33	0	0.00	22.35	10	5,061	0.20%
2018/02/12	25	22.22	0	0.00	22.25	25	5,062	0.49%
2018/02/08	0	0.00	20	22.50	22.55	-20	5,067	-0.39%