光罩 (2338)-國票-台中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
1,213張
產業
上市半導體類股▼1.66%
911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

光罩 (2338)籌碼相關－國票-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中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
2024/05/30	1.1	71.84	6	71.28	71.20	-4.9	1,991	-0.24%
2024/05/29	0.2	72.70	0	0.00	72.30	0.2	1,987	0.01%
2024/05/28	8	74.41	9	74.63	73.70	-1	1,957	-0.05%
2024/05/27	0	0.00	5	73.50	73.60	-5	1,846	-0.27%
2024/05/22	1	71.50	0	0.00	71.50	1	1,856	0.05%
2024/05/21	5	72.28	4	71.80	71.80	1	1,847	0.05%
2024/05/17	3	70.50	3	70.00	70.00	0	1,773	0.00%
2024/05/16	0	0.00	1	69.20	69.30	-1	1,743	-0.06%
2024/05/15	3	69.30	3	68.50	68.50	0	1,749	0.00%
2024/05/14	2	68.50	2	68.20	68.20	0	1,753	0.00%
2024/05/13	5	67.90	5	68.50	68.50	0	1,751	0.00%
2024/05/10	0.2	68.80	0	0.00	68.50	0.2	1,735	0.01%
2024/05/09	7	69.86	7	70.40	69.70	0	1,698	0.00%
2024/05/08	16.2	71.25	7	72.37	70.30	9.2	1,626	0.56%
2024/05/07	3	75.57	5	74.20	75.70	-2	1,392	-0.14%
2024/04/24	0	0.00	5	66.50	66.90	-5	1,237	-0.40%
2024/04/19	5	65.20	0	0.00	65.50	5	1,231	0.41%
2024/04/12	0	0.00	2	71.30	70.80	-2	1,211	-0.17%
2024/04/10	5	71.86	7	72.31	71.60	-2	1,184	-0.17%
2024/04/09	0	0.00	5	69.90	71.20	-5	1,144	-0.44%
2024/04/03	0	0.00	3	69.20	69.30	-3	1,074	-0.28%
2024/03/28	1	67.60	0	0.00	68.00	1	1,091	0.09%
2024/03/21	0	0.00	2	68.30	68.30	-2	1,128	-0.18%
2024/03/13	3.2	69.75	2	68.50	68.50	1.2	1,158	0.10%
2024/03/07	5.2	69.51	0	0.00	68.80	5.2	1,235	0.42%
2024/03/06	3	70.80	0	0.00	70.30	3	1,337	0.22%
2024/03/05	1	69.10	1	69.10	69.10	0	1,615	0.00%
2024/03/01	0.2	69.60	3	69.60	69.30	-2.9	1,643	-0.17%
2024/02/29	5	70.10	0	0.00	69.60	5	1,648	0.30%
2024/02/26	0	72.50	0	0.00	72.10	0	1,654	0.00%
2024/02/16	0	0.00	5	70.30	70.70	-5	1,584	-0.32%
2024/02/01	0	0.00	1	67.40	67.20	-1	1,689	-0.06%
2024/01/17	5	68.80	0	0.00	67.90	5	1,825	0.27%
2024/01/16	1	69.10	1	69.20	69.20	0	1,816	0.00%
2024/01/09	5	70.50	0	0.00	70.10	5	1,945	0.26%
2024/01/02	1	70.20	1	70.20	70.20	0	2,161	0.00%
2023/12/28	1	71.30	0	0.00	71.30	1	2,159	0.05%
2023/12/14	0	0.00	1	72.10	72.00	-1	2,121	-0.05%
2023/12/12	0	0.00	1	70.60	70.60	-1	2,112	-0.05%
2023/12/08	1	70.60	0	0.00	70.50	1	2,103	0.05%
2023/12/07	1	70.70	0	0.00	70.50	1	2,093	0.05%
2023/12/04	8	73.78	0	0.00	73.20	8	2,031	0.39%
2023/12/01	3	76.37	0	0.00	76.20	3	1,958	0.15%
2023/11/30	17	76.79	13	76.81	76.90	4	1,833	0.22%
2023/11/29	0	0.00	1	71.00	71.00	-1	1,548	-0.06%
2023/11/24	1	69.80	0	0.00	68.80	1	1,515	0.07%
2023/11/09	6	66.17	8	66.91	67.00	-2	1,703	-0.12%
2023/11/07	0	0.00	1	72.20	71.90	-1	1,640	-0.06%
2023/11/06	7	72.60	0	0.00	72.40	7	1,649	0.42%
2023/10/24	4	69.33	3	69.90	69.30	1	1,845	0.05%
2023/10/20	1	70.60	2	69.50	70.60	-1	1,894	-0.05%
2023/10/18	0	0.00	1	70.00	69.60	-1	1,884	-0.05%
2023/10/17	3	70.80	3	72.40	70.80	0	1,884	0.00%
2023/10/12	0	0.00	0	72.20	72.40	0	1,870	0.00%
2023/10/06	1	68.20	0	0.00	68.50	1	1,835	0.05%
2023/09/01	1	70.20	1	70.20	70.20	0	2,599	0.00%
2023/08/30	0	0.00	10	70.40	70.30	-10	2,623	-0.38%
2023/08/15	0	0.00	1	68.30	68.80	-1	2,610	-0.04%
2023/08/14	0	0.00	2	68.00	67.50	-2	2,622	-0.08%
2023/08/08	5	71.70	0	0.00	71.40	5	2,704	0.18%
2023/08/07	5	72.20	0	0.00	72.30	5	2,699	0.19%
2023/08/02	1	71.70	0	0.00	71.80	1	2,700	0.04%
2023/07/28	0	0.00	5	78.00	77.80	-5	2,611	-0.19%
2023/07/27	5	74.20	0	0.00	74.00	5	2,575	0.19%
2023/07/26	5	75.50	0	0.00	73.00	5	2,553	0.20%
2023/07/21	0	0.00	1	78.10	77.70	-1	2,501	-0.04%
2023/07/19	0	0.00	1	80.90	79.30	-1	2,573	-0.04%
2023/07/14	0	0.00	1	83.50	80.60	-1	2,667	-0.04%
2023/07/13	1	82.30	0	0.00	81.70	1	2,679	0.04%
2023/07/11	10	79.50	0	0.00	80.30	10	2,688	0.37%
2023/07/07	0	0.00	1	78.40	79.40	-1	2,792	-0.04%
2023/07/05	0	0.00	3	84.13	82.70	-3	2,773	-0.11%
2023/07/04	1	82.50	0	0.00	83.60	1	2,746	0.04%
2023/07/03	2	84.40	0	0.00	83.00	2	2,782	0.07%
2023/06/30	2	84.10	0	0.00	83.10	2	2,755	0.07%
2023/06/15	1	81.70	3	81.67	81.80	-2	3,482	-0.06%
2023/06/14	1.2	82.09	1	81.70	81.70	0.2	3,665	0.00%
2023/06/12	0.2	82.00	0	0.00	81.10	0.2	3,787	0.00%
2023/06/09	2	83.20	0	0.00	82.90	2	3,772	0.05%
2023/06/08	0.2	81.70	0	0.00	79.90	0.2	3,723	0.01%
2023/06/02	3	79.93	0	0.00	80.30	3	3,775	0.08%
2023/05/26	1	81.80	1	80.50	80.50	0	3,819	0.00%
2023/05/24	1	80.90	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	5	81.30	81.60	-5	3,882	-0.13%
2023/05/18	5	78.90	0	0.00	79.20	5	3,859	0.13%
2023/05/16	1	77.50	1	78.00	78.10	0	3,902	0.00%
2023/05/10	0	0.00	1	79.10	79.10	-1	4,257	-0.02%
2023/05/04	1	78.60	0	0.00	79.50	1	4,469	0.02%
2023/04/24	1	82.50	0	0.00	82.50	1	5,299	0.02%
2023/04/21	1	82.70	0	0.00	82.30	1	5,591	0.02%
2023/04/18	4	86.25	3	86.90	85.20	1	5,991	0.02%
2023/04/14	1	88.50	0	0.00	88.20	1	6,108	0.02%
2023/04/12	1	93.00	1	92.10	92.10	0	6,168	0.00%
2023/04/11	1	92.20	1	92.70	93.50	0	6,215	0.00%
2023/04/10	10	92.20	0	0.00	92.20	10	6,325	0.16%
2023/04/06	2	92.70	3	93.30	92.90	-1	6,415	-0.02%
2023/03/31	3	91.93	0	0.00	92.50	3	6,384	0.05%
2023/03/30	1	92.00	0	0.00	91.50	1	6,389	0.02%
2023/03/28	1	93.00	0	0.00	93.50	1	6,521	0.02%
2023/03/27	2	95.85	0	0.00	95.90	2	6,501	0.03%
2023/03/24	3	98.40	1	97.30	96.00	2	6,511	0.03%
2023/03/23	0	0.00	1	97.00	96.60	-1	6,468	-0.02%
2023/03/22	0	0.00	2	97.65	96.90	-2	6,488	-0.03%
2023/03/21	0	0.00	5	96.44	95.40	-5	6,506	-0.08%
2023/03/20	3	92.47	4	92.53	94.60	-1	6,455	-0.02%
2023/03/17	3	88.00	20	88.87	88.80	-17	6,394	-0.27%
2023/03/16	1	86.60	3	86.63	86.10	-2	6,350	-0.03%
2023/03/13	2	82.40	0	0.00	83.10	2	6,751	0.03%
2023/03/09	0	0.00	1	86.60	86.00	-1	7,407	-0.01%
2023/03/08	1	86.20	2	87.15	87.00	-1	7,551	-0.01%
2023/03/06	1	84.70	6	84.97	84.90	-5	7,967	-0.06%
2023/02/24	7	82.81	0	0.00	82.60	7	8,757	0.08%
2023/02/23	20	83.30	0	0.00	83.30	20	8,841	0.23%
2023/02/22	7	83.54	0	0.00	82.50	7	8,948	0.08%
2023/02/21	1	85.60	0	0.00	85.60	1	9,042	0.01%
2023/02/16	2	86.95	2	86.30	87.10	0	9,665	0.00%
2023/02/14	2	84.20	0	0.00	84.20	2	10,344	0.02%
2023/02/13	0	0.00	10	85.70	85.10	-10	10,481	-0.10%
2023/02/09	0	0.00	6	86.40	87.40	-6	10,678	-0.06%
2023/02/08	23	87.17	13	86.42	86.00	10	10,680	0.09%
2023/02/02	1	90.20	0	0.00	91.80	1	10,634	0.01%
2023/01/31	4	91.80	3	91.77	91.70	1	10,600	0.01%
2023/01/30	0	0.00	7	91.03	91.80	-7	10,593	-0.07%
2023/01/16	14	89.39	6	89.48	89.70	8	10,549	0.08%
2023/01/13	14	90.10	22	90.28	90.80	-8	10,314	-0.08%
2023/01/12	2	88.90	0	0.00	88.20	2	10,081	0.02%
2023/01/11	15	88.17	15	88.93	89.40	0	10,013	0.00%
2023/01/10	2	86.45	0	0.00	86.00	2	9,861	0.02%
2023/01/09	5	89.34	5	90.26	90.20	0	9,800	0.00%
2023/01/06	1	90.00	6	88.63	88.00	-5	9,627	-0.05%
2023/01/04	4	88.55	1	89.00	89.00	3	9,505	0.03%
2023/01/03	2	83.70	2	84.80	87.50	0	9,496	0.00%
2022/12/29	4	85.37	5	85.58	85.80	-1	9,837	-0.01%
2022/12/28	4	86.05	0	0.00	84.40	4	9,908	0.04%
2022/12/27	0	0.00	3	87.90	88.20	-3	9,889	-0.03%
2022/12/23	6	84.50	1	85.80	86.30	5	10,004	0.05%
2022/12/21	4	86.10	5	85.60	85.70	-1	10,173	-0.01%
2022/12/20	5	87.68	0	0.00	85.80	5	10,097	0.05%
2022/12/16	1	89.00	1	89.80	90.00	0	9,957	0.00%
2022/12/15	4	91.25	2	92.20	90.80	2	9,923	0.02%
2022/12/12	0	0.00	1	92.70	91.20	-1	9,667	-0.01%
2022/12/09	5	93.18	10	92.62	92.70	-5	9,562	-0.05%
2022/12/08	1	92.80	0	0.00	93.50	1	9,341	0.01%
2022/12/07	2	93.75	3	94.33	92.60	-1	9,217	-0.01%
2022/12/06	22	96.02	12	96.20	95.80	10	9,039	0.11%
2022/12/05	4	96.60	10	96.85	97.10	-6	8,863	-0.07%
2022/12/02	4	94.40	16	94.14	95.70	-12	8,733	-0.14%
2022/12/01	41	93.09	53	93.18	92.20	-12	8,478	-0.14%
2022/11/30	4	85.40	4	85.90	86.90	0	8,058	0.00%
2022/11/29	3	83.77	3	83.87	85.40	0	7,899	0.00%
2022/11/28	0	0.00	3	82.30	83.20	-3	7,584	-0.04%
2022/11/25	0	0.00	1	80.90	79.80	-1	7,371	-0.01%
2022/11/24	4	79.43	1	79.20	79.70	3	7,228	0.04%
2022/11/23	0	0.00	3	78.33	80.00	-3	7,046	-0.04%
2022/11/22	2	73.60	3	74.47	73.30	-1	6,665	-0.02%
2022/11/21	2	73.15	7	73.17	73.40	-5	6,521	-0.08%
2022/11/18	8	73.35	13	74.02	72.00	-5	6,434	-0.08%
2022/11/17	14	73.24	27	73.00	73.40	-13	6,329	-0.21%
2022/11/16	8	69.85	8	70.50	70.80	0	6,197	0.00%
2022/11/15	11	70.28	10	69.90	69.90	1	5,976	0.02%
2022/11/11	33	67.93	33	68.52	67.20	0	5,581	0.00%
2022/11/10	7	66.66	8	67.25	66.00	-1	5,267	-0.02%
2022/11/09	7	60.39	9	62.00	65.20	-2	4,856	-0.04%
2022/11/08	5	60.30	0	0.00	59.30	5	4,684	0.11%
2022/11/07	421	63.91	410	59.19	59.40	11	4,629	0.24%	大買/大賣/
2022/11/03	2	59.30	18	59.25	61.40	-16	4,377	-0.37%
2022/11/02	18	59.80	0	0.00	59.40	18	4,315	0.42%
2022/11/01	13	60.66	5	58.90	59.40	8	4,280	0.19%
2022/10/31	5	57.60	40	57.92	59.00	-35	4,194	-0.83%
2022/10/28	40	56.73	0	0.00	56.80	40	4,148	0.96%
2022/10/27	2	56.90	32	58.79	59.70	-30	4,078	-0.74%
2022/10/26	30	55.50	35	56.23	55.60	-5	3,956	-0.13%
2022/10/25	5	54.70	10	55.35	55.20	-5	3,886	-0.13%
2022/10/24	40	55.08	10	55.90	54.70	30	3,840	0.78%
2022/10/20	10	54.65	0	0.00	54.80	10	3,781	0.26%
2022/10/19	0	0.00	20	55.77	55.40	-20	3,766	-0.53%
2022/10/18	30	55.36	17	54.38	55.10	13	3,721	0.35%
2022/10/17	11	54.16	0	0.00	55.20	11	3,605	0.31%
2022/10/14	4	52.70	5.1	55.00	55.10	-1.1	3,567	-0.03%
2022/10/13	1	52.00	11	52.02	50.10	-10	3,540	-0.28%
2022/10/12	3	55.03	52	54.58	53.90	-49	3,454	-1.42%
2022/10/11	52	56.76	2	55.95	55.70	50	3,414	1.46%
2022/10/07	40	61.92	42	60.72	61.50	-2	3,430	-0.06%
2022/10/06	30	60.08	23	60.92	63.00	7	3,342	0.21%
2022/10/05	4	59.68	18.5	59.14	60.20	-14.5	3,052	-0.48%
2022/10/04	7	54.71	6	55.20	54.80	1	2,945	0.03%
2022/09/29	6.4	56.30	0	0.00	56.00	6.4	2,759	0.23%
2022/09/28	2	62.15	0	0.00	62.10	2	2,629	0.08%
2022/09/27	2	67.60	0	0.00	69.00	2	2,632	0.08%
2022/09/20	0	0.00	0.5	74.10	74.50	-0.5	2,890	-0.02%
2022/09/19	1	72.70	0	0.00	72.70	1	2,946	0.03%
2022/09/14	0	0.00	317	73.13	74.30	-317	3,181	-9.97%	大賣/鉅額交易
2022/09/13	0	0.00	1	75.00	75.00	-1	3,198	-0.03%
2022/09/08	0	0.00	4	71.60	71.80	-4	3,289	-0.12%
2022/09/07	5	68.10	5	69.20	67.60	0	3,408	0.00%
2022/09/06	2	69.80	0	0.00	69.50	2	3,537	0.06%
2022/09/05	0	0.00	2	71.80	71.90	-2	3,587	-0.06%
2022/09/02	1	73.70	0	0.00	73.30	1	3,665	0.03%
2022/09/01	1	73.60	0	0.00	73.80	1	3,706	0.03%
2022/08/25	0	0.00	1	74.70	74.90	-1	3,848	-0.03%
2022/08/23	1	74.30	0	0.00	73.60	1	4,106	0.02%
2022/08/18	1	77.00	0	0.00	77.10	1	4,424	0.02%
2022/08/16	0	0.00	1	78.70	78.00	-1	4,583	-0.02%
2022/08/15	0.5	77.80	0	0.00	78.00	0.5	4,606	0.01%
2022/08/11	0	0.00	286	77.15	78.20	-286	4,797	-5.96%	大賣/鉅額交易
2022/08/10	0	0.00	2.1	75.01	75.00	-2.1	4,909	-0.04%
2022/08/09	10	75.24	0	0.00	75.10	10	4,966	0.20%
2022/08/08	0.1	74.50	0	0.00	74.70	0.1	5,030	0.00%
2022/08/05	0	0.00	2	74.80	75.20	-2	5,100	-0.04%
2022/08/01	2	74.35	0	0.00	74.00	2	5,523	0.04%
2022/07/29	10	75.28	10	75.70	75.30	0	5,539	0.00%
2022/07/28	13	75.02	12	75.96	74.20	1	5,564	0.02%
2022/07/27	34	73.71	35	74.23	74.80	-1	5,569	-0.02%
2022/07/26	2	74.25	1	73.50	73.50	1	5,613	0.02%
2022/07/25	1	75.10	1	76.00	75.90	0	5,631	0.00%
2022/07/22	2	76.60	2	77.20	76.70	0	5,673	0.00%
2022/07/21	0	0.00	1	76.20	76.60	-1	5,729	-0.02%
2022/07/20	19	74.02	10	75.32	73.70	9	5,735	0.16%
2022/07/18	0	0.00	8	73.40	73.70	-8	5,829	-0.14%
2022/07/15	14	73.80	14	74.14	73.80	0	5,813	0.00%
2022/07/14	0	0.00	1	69.50	72.10	-1	5,742	-0.02%
2022/07/12	1	63.80	0	0.00	63.60	1	5,791	0.02%
2022/07/11	3	67.27	3	67.40	67.30	0	5,889	0.00%
2022/07/08	32	67.00	34	68.81	67.80	-2	5,906	-0.03%
2022/07/07	3	64.30	20	64.41	65.00	-17	5,850	-0.29%
2022/07/06	1	64.20	3	64.97	64.20	-2	5,826	-0.03%
2022/07/05	2	64.20	0	0.00	66.60	2	5,881	0.03%
2022/07/04	37	66.84	34	67.91	65.90	3	5,860	0.05%
2022/07/01	15	69.59	17	69.11	67.00	-2	5,846	-0.03%
2022/06/30	7	72.80	8	72.29	72.90	-1	5,781	-0.02%
2022/06/29	53	75.98	7	76.09	75.70	46	5,942	0.77%
2022/06/28	0	0.00	5	78.38	79.20	-5	6,026	-0.08%
2022/06/27	0	0.00	5	79.70	80.80	-5	6,196	-0.08%
2022/06/24	9	77.12	6	77.42	76.40	3	6,162	0.05%
2022/06/23	8	78.24	13.2	79.07	77.00	-5.2	6,159	-0.08%
2022/06/22	8	80.21	10	80.69	79.80	-2	6,105	-0.03%
2022/06/21	5	88.60	2	88.90	88.60	3	5,993	0.05%
2022/06/20	2	87.10	5	89.54	87.10	-3	5,970	-0.05%
2022/06/17	5.1	89.54	7	90.31	91.00	-2	5,916	-0.03%
2022/06/16	22.2	91.92	6	94.20	90.40	16.2	5,823	0.28%
2022/06/15	0	0.00	4	94.35	94.60	-4	5,699	-0.07%
2022/06/14	7	92.27	13	93.44	93.10	-6	5,619	-0.11%
2022/06/13	17	93.07	7	93.54	93.40	10	5,567	0.18%
2022/06/10	4	92.55	4	93.18	93.90	0	5,505	0.00%
2022/06/09	2	92.80	12	91.65	93.00	-10	5,493	-0.18%
2022/06/08	1	91.80	0	0.00	91.00	1	5,470	0.02%
2022/06/07	0	0.00	2	91.10	91.50	-2	5,531	-0.04%
2022/06/06	10	91.45	10	92.05	91.90	0	5,594	0.00%
2022/06/02	5	92.20	5	93.20	92.20	0	5,741	0.00%
2022/06/01	3	93.73	3	94.93	93.20	0	5,905	0.00%
2022/05/31	1	93.40	1	93.50	93.90	0	5,802	0.00%
2022/05/30	0	0.00	25	91.44	91.10	-25	5,707	-0.44%
2022/05/27	5	88.50	18	88.73	88.50	-13	5,556	-0.23%
2022/05/26	26	87.34	22	88.15	87.30	4	5,496	0.07%
2022/05/25	5	85.28	6	86.22	86.30	-1	5,420	-0.02%
2022/05/24	0	0.00	7	84.19	83.80	-7	5,415	-0.13%
2022/05/20	12	85.36	2	84.85	84.20	10	5,474	0.18%
2022/05/19	6.2	82.67	12	84.31	85.50	-5.9	5,432	-0.11%
2022/05/18	6	82.78	14	84.74	83.50	-8	5,408	-0.15%
2022/05/16	10	81.40	10	80.00	79.60	0	5,947	0.00%
2022/05/13	5	80.50	11	80.82	81.00	-6	5,981	-0.10%
2022/05/12	13	80.17	10	80.58	78.70	3	6,012	0.05%
2022/05/11	17	79.88	15	79.97	80.30	2	6,076	0.03%
2022/05/10	16	72.46	36	75.65	77.80	-20	6,048	-0.33%
2022/05/09	7	75.07	0	0.00	74.20	7	6,119	0.11%
2022/05/05	0	0.00	3	77.90	77.40	-3	6,239	-0.05%
2022/05/04	3	76.00	1	76.50	76.40	2	6,346	0.03%
2022/05/03	0	0.00	2	77.20	75.70	-2	6,439	-0.03%
2022/04/29	8	74.60	6	74.35	74.00	2	6,532	0.03%
2022/04/28	1	72.10	6	73.78	73.60	-5	6,651	-0.08%
2022/04/27	13	70.43	8	72.78	73.00	5	6,763	0.07%
2022/04/26	2	74.90	4	74.83	74.70	-2	7,265	-0.03%
2022/04/25	0	0.00	3	74.63	74.50	-3	7,506	-0.04%
2022/04/22	6	79.27	0	0.00	79.20	6	7,569	0.08%
2022/04/21	3	81.70	3	81.73	82.10	0	7,655	0.00%
2022/04/20	1	81.70	0	0.00	81.60	1	7,659	0.01%
2022/04/19	11	82.01	4	81.73	81.20	7	7,711	0.09%
2022/04/18	27	83.41	14	82.14	81.80	13	7,757	0.17%
2022/04/15	13	86.31	3	85.17	85.10	10	7,752	0.13%
2022/04/14	2	89.80	0	0.00	89.80	2	7,772	0.03%
2022/04/13	0	0.00	3	91.23	91.70	-3	7,858	-0.04%
2022/04/12	3	91.93	2	92.20	90.70	1	7,958	0.01%
2022/04/11	9	92.49	6	93.75	91.50	3	8,225	0.04%
2022/04/08	1	95.80	4	95.50	96.00	-3	8,444	-0.04%
2022/04/07	3	94.33	1	96.50	94.00	2	9,352	0.02%
2022/04/06	0	0.00	11	96.95	96.50	-11	9,393	-0.12%
2022/04/01	5	97.82	17	98.02	97.00	-12	9,483	-0.13%
2022/03/31	6	97.37	21	97.23	96.90	-15	9,499	-0.16%
2022/03/30	6	96.15	68	95.90	96.70	-62	9,423	-0.66%
2022/03/29	21	93.50	0	0.00	93.50	21	9,371	0.22%
2022/03/28	0	0.00	3	89.90	92.60	-3	9,488	-0.03%
2022/03/25	31	93.15	5	92.54	91.30	26	9,535	0.27%
2022/03/23	2	94.70	0	0.00	94.00	2	9,633	0.02%
2022/03/21	12	95.07	3	94.30	94.00	9	9,945	0.09%
2022/03/18	2	93.20	0	0.00	94.00	2	10,199	0.02%
2022/03/17	0	0.00	5	91.90	93.20	-5	10,610	-0.05%
2022/03/16	20	90.18	20	91.41	90.10	0	10,825	0.00%
2022/03/15	1	90.80	1	90.20	90.20	0	11,126	0.00%
2022/03/14	1	91.00	1	92.50	92.10	0	11,667	0.00%
2022/03/11	2.2	90.72	2	90.95	91.40	0.2	12,871	0.00%
2022/03/10	18	91.79	18	91.91	91.90	0	13,691	0.00%
2022/03/09	2	86.55	10	86.75	88.10	-8	14,495	-0.06%
2022/03/08	13.1	87.59	15	84.78	84.50	-1.9	14,585	-0.01%
2022/03/07	4.3	90.97	3	91.37	89.90	1.3	14,547	0.01%
2022/03/04	2	99.00	1	98.30	98.30	1	14,706	0.01%
2022/03/03	0	0.00	10	101.50	99.90	-10	14,954	-0.07%
2022/03/02	10	99.80	0	0.00	99.40	10	15,200	0.07%
2022/02/25	2.2	97.73	9	97.76	98.00	-6.9	15,753	-0.04%
2022/02/24	1	98.60	8	97.29	97.00	-7	16,040	-0.04%
2022/02/22	9.2	99.64	13	98.55	99.10	-3.9	17,701	-0.02%
2022/02/21	6.2	101.40	8	101.94	101.50	-1.8	17,998	-0.01%
2022/02/18	42	102.35	39	102.79	103.00	3	18,520	0.02%
2022/02/17	29.1	106.13	26	105.48	103.00	3.1	19,553	0.02%
2022/02/16	61	104.30	72	105.27	104.50	-11	20,167	-0.05%
2022/02/15	20	101.43	128	100.85	99.90	-108	20,186	-0.54%	大賣/鉅額交易
2022/02/14	39.2	100.56	38	99.99	99.40	1.2	20,282	0.01%
2022/02/11	50.3	103.50	75	103.12	103.50	-24.8	20,401	-0.12%
2022/02/10	190	102.50	101	101.56	104.00	89	20,671	0.43%	大買/大賣/
2022/02/09	217	103.77	256	102.14	101.50	-39	20,938	-0.19%	大買/大賣/
2022/02/08	93	100.95	1	100.50	101.50	92	21,134	0.44%
2022/02/07	28	98.20	32	99.16	100.50	-4	21,540	-0.02%
2022/01/26	9.2	98.54	9	98.10	96.50	0.2	21,844	0.00%
2022/01/25	37	100.75	359	99.76	97.70	-322	22,373	-1.44%	大賣/鉅額交易
2022/01/24	186	100.41	58	99.70	101.00	128	22,427	0.57%	大買/鉅額交易
2022/01/21	96.2	101.98	73	101.28	99.80	23.2	22,293	0.10%
2022/01/20	176	105.04	3	105.17	105.50	173	22,233	0.78%	大買/鉅額交易
2022/01/19	61	105.26	34	106.35	102.50	27	22,146	0.12%
2022/01/18	18	104.03	41	104.07	104.50	-23	21,613	-0.11%
2022/01/17	0	0.00	1	99.00	101.00	-1	21,397	0.00%
2022/01/14	9	94.87	24.2	95.62	97.50	-15.2	21,306	-0.07%
2022/01/13	20.2	96.72	19	96.74	97.30	1.2	21,239	0.01%
2022/01/12	251	98.53	446	97.78	97.20	-195	21,277	-0.92%	大買/大賣/鉅額交易
2022/01/11	227	97.46	134	97.37	96.70	93	21,336	0.44%	大買/大賣/
2022/01/10	40	99.09	207	99.77	99.70	-167	21,267	-0.79%	大賣/鉅額交易
2022/01/07	245	98.31	164	97.75	98.40	81	21,296	0.38%	大買/大賣/
2022/01/06	178	100.62	208	100.20	100.00	-30	21,192	-0.14%	大買/大賣/
2022/01/05	57	103.05	144	102.07	102.00	-87	21,131	-0.41%	大賣/
2022/01/04	89	106.91	84	104.75	103.00	5	21,050	0.02%
2022/01/03	232	108.78	40	108.49	108.00	192	20,803	0.92%	大買/鉅額交易
2021/12/30	391	110.80	285	109.34	108.00	106	20,563	0.52%	大買/大賣/鉅額交易
2021/12/28	1.2	104.00	0	0.00	104.00	1.2	19,649	0.01%
2021/12/27	1	104.50	9	104.00	103.50	-8	19,596	-0.04%
2021/12/24	0	0.00	25	100.58	99.00	-25	19,414	-0.13%
2021/12/23	4	101.25	5	101.00	100.00	-1	19,384	-0.01%
2021/12/22	23	100.59	50	100.24	99.90	-27	19,302	-0.14%
2021/12/21	22	95.96	6	97.40	98.60	16	19,228	0.08%
2021/12/20	28	96.94	0	0.00	97.00	28	19,192	0.15%
2021/12/17	9	97.44	7	96.50	96.50	2	19,229	0.01%
2021/12/16	14	99.71	48	99.41	99.30	-34	19,187	-0.18%
2021/12/15	12	97.03	7	97.26	97.70	5	19,043	0.03%
2021/12/14	64	97.98	18	96.19	96.00	46	19,087	0.24%
2021/12/13	15	102.33	8	100.28	99.90	7	18,891	0.04%
2021/12/10	6	106.33	2	108.25	107.00	4	18,615	0.02%
2021/12/09	27	108.87	25	109.46	107.50	2	18,489	0.01%
2021/12/08	72	110.49	170	110.63	112.00	-98	18,344	-0.53%	大賣/
2021/12/07	118	108.03	406	114.13	107.00	-288	17,874	-1.61%	大買/大賣/鉅額交易
2021/12/06	201	109.93	307	109.08	109.50	-106	16,748	-0.63%	大買/大賣/鉅額交易
2021/12/03	535	106.86	140	106.98	109.50	395	16,041	2.46%	大買/大賣/鉅額交易
2021/12/02	26	100.12	21	102.93	99.60	5	15,372	0.03%
2021/12/01	8	100.23	21	100.01	102.50	-13	15,381	-0.08%
2021/11/30	43	99.87	35.4	100.57	101.00	7.6	15,444	0.05%
2021/11/29	55.2	94.26	58	95.86	97.50	-2.8	15,212	-0.02%
2021/11/26	11.2	98.21	7	98.99	98.10	4.2	15,055	0.03%
2021/11/25	358	102.90	671	100.32	97.60	-313	14,969	-2.09%	大買/大賣/鉅額交易
2021/11/24	234	102.19	123	101.00	100.50	111	14,943	0.74%	大買/大賣/鉅額交易
2021/11/23	234	105.58	539	103.35	103.00	-305	15,431	-1.98%	大買/大賣/鉅額交易
2021/11/22	91	106.76	114	107.18	106.00	-23	15,499	-0.15%	大賣/
2021/11/19	666	111.86	49	110.28	110.50	617	15,450	3.99%	大買/鉅額交易
2021/11/18	4	102.38	14	104.64	102.50	-10	14,492	-0.07%
2021/11/17	12	104.83	11	106.55	104.50	1	14,358	0.01%
2021/11/16	34	106.00	24	105.56	105.50	10	13,936	0.07%
2021/11/15	22	101.65	36.5	101.92	104.00	-14.5	12,958	-0.11%
2021/11/12	5	94.50	50	93.40	94.90	-45	12,162	-0.37%
2021/11/11	72	90.57	12	90.62	89.20	60	11,948	0.50%
2021/11/10	14	94.26	3	93.50	92.80	11	11,963	0.09%
2021/11/09	65	95.25	72.1	96.05	92.50	-7.1	11,975	-0.06%
2021/11/08	7.5	93.65	15	94.78	93.70	-7.5	11,748	-0.06%
2021/11/05	10	91.60	17	92.28	92.10	-7	11,516	-0.06%
2021/11/04	4	90.93	6	91.30	90.30	-2	11,317	-0.02%
2021/11/03	17	87.86	8.5	89.13	90.00	8.5	11,054	0.08%
2021/11/02	34	87.61	288	83.95	87.60	-254	10,812	-2.35%	大賣/鉅額交易
2021/11/01	65	81.55	867	80.16	83.00	-802	10,543	-7.61%	大賣/鉅額交易
2021/10/29	0	0.00	7	80.03	79.80	-7	10,530	-0.07%
2021/10/28	5.2	80.03	0	0.00	80.00	5.2	10,696	0.05%
2021/10/27	2	79.00	1	81.20	82.20	1	10,770	0.01%
2021/10/26	0	0.00	6	79.20	78.80	-6	11,093	-0.05%
2021/10/25	1	79.50	0	0.00	80.60	1	11,508	0.01%
2021/10/22	5	80.60	10	79.70	79.50	-5	12,129	-0.04%
2021/10/20	11	80.38	10	80.90	80.80	1	13,014	0.01%
2021/10/19	6	81.00	8	80.51	80.80	-2	13,832	-0.01%
2021/10/15	3	76.73	7	77.66	76.90	-4	15,522	-0.03%
2021/10/14	3	74.23	0	0.00	74.50	3	15,779	0.02%
2021/10/13	8	74.53	3	73.67	73.10	5	16,007	0.03%
2021/10/12	0	0.00	7	77.59	76.70	-7	16,274	-0.04%
2021/10/08	1	77.50	0	0.00	76.90	1	16,672	0.01%
2021/10/06	6	74.15	4	72.85	72.70	2	17,065	0.01%
2021/10/05	4	69.70	4	72.25	75.50	0	17,617	0.00%
2021/10/04	6	73.00	6	73.30	71.60	0	17,805	0.00%
2021/10/01	6	76.60	19	75.56	74.50	-13	18,286	-0.07%
2021/09/30	4	77.10	2	78.10	78.50	2	18,839	0.01%
2021/09/29	34	77.86	9	76.98	76.70	25	19,801	0.13%
2021/09/28	11.2	80.57	4	80.10	80.20	7.2	20,290	0.04%
2021/09/24	0	0.00	8	82.71	81.80	-8	20,558	-0.04%
2021/09/23	5	80.40	0	0.00	80.20	5	20,544	0.02%
2021/09/22	15	80.13	7	80.10	79.90	8	20,602	0.04%
2021/09/17	12	80.55	7	82.19	82.30	5	20,639	0.02%
2021/09/15	16	79.94	6	79.38	79.20	10	20,608	0.05%
2021/09/14	13	81.28	7	82.10	82.50	6	20,567	0.03%
2021/09/13	12	83.38	1	82.30	81.90	11	20,575	0.05%
2021/09/10	1	83.30	2	85.05	85.90	-1	20,722	0.00%
2021/09/09	2	83.20	1	83.60	83.70	1	20,910	0.00%
2021/09/08	3.2	83.54	1	85.40	83.20	2.2	21,005	0.01%
2021/09/07	6	85.85	16	84.49	84.00	-10	21,215	-0.05%
2021/09/06	0	0.00	2	90.40	89.10	-2	21,506	-0.01%
2021/09/03	9	90.63	8	90.58	89.90	1	21,553	0.00%
2021/09/02	3	89.30	3	90.70	88.20	0	21,610	0.00%
2021/09/01	2	89.35	2	89.85	89.30	0	21,881	0.00%
2021/08/31	6	88.38	35	88.49	89.00	-29	22,369	-0.13%
2021/08/30	4	90.90	8	90.78	90.70	-4	22,517	-0.02%
2021/08/27	33	92.23	17	91.62	88.10	16	22,294	0.07%
2021/08/26	10	89.09	9.2	89.42	89.00	0.8	21,885	0.00%
2021/08/25	9	87.98	96	89.07	87.10	-87	21,725	-0.40%
2021/08/24	5	82.40	11	83.63	83.50	-6	21,832	-0.03%
2021/08/23	6	80.08	13	80.26	82.10	-7	21,737	-0.03%
2021/08/20	17	74.79	5	74.88	74.70	12	21,865	0.05%
2021/08/19	2	74.50	1	76.20	73.00	1	22,106	0.00%
2021/08/18	7	71.59	7	72.41	76.20	0	22,884	0.00%
2021/08/17	9	75.34	8	71.19	70.70	1	23,082	0.00%
2021/08/16	13	74.78	6	76.03	75.10	7	23,154	0.03%
2021/08/13	7.2	77.84	5	76.92	75.30	2.2	23,147	0.01%
2021/08/12	64	80.78	0	0.00	80.50	64	23,085	0.28%
2021/08/11	3	85.00	2	80.65	81.50	1	23,097	0.00%
2021/08/10	6	86.72	6	87.78	86.60	0	23,045	0.00%
2021/08/09	0	0.00	1	86.00	86.00	-1	23,132	0.00%
2021/08/06	10	90.00	1	90.30	90.50	9	23,119	0.04%
2021/08/05	20	91.56	7	90.77	91.00	13	23,229	0.06%
2021/08/04	2	96.45	1	97.80	96.10	1	23,252	0.00%
2021/08/03	45	100.40	14	99.85	98.70	31	23,316	0.13%
2021/08/02	13	99.95	14	100.58	97.80	-1	23,312	0.00%
2021/07/30	7	101.51	4	101.63	98.50	3	23,388	0.01%
2021/07/29	12	99.42	15	100.08	99.90	-3	23,203	-0.01%
2021/07/28	10	98.58	4	100.48	95.50	6	22,890	0.03%
2021/07/27	11	110.82	6	106.25	102.00	5	22,520	0.02%
2021/07/26	2	109.75	1	108.00	111.50	1	22,087	0.00%
2021/07/23	10	102.30	16.3	100.72	101.50	-6.3	21,851	-0.03%
2021/07/22	18	99.74	11	99.24	95.70	7	21,098	0.03%
2021/07/21	15	94.87	19	95.15	99.00	-4	20,593	-0.02%
2021/07/20	6	93.73	9	93.60	90.00	-3	20,185	-0.01%
2021/07/19	2	92.60	3	93.63	94.00	-1	20,007	0.00%
2021/07/16	6	92.85	8	93.54	92.00	-2	19,996	-0.01%
2021/07/15	5	91.70	3	92.07	94.10	2	19,835	0.01%
2021/07/14	2	88.45	2	88.00	87.80	0	19,608	0.00%
2021/07/13	0	0.00	2	88.85	86.70	-2	19,664	-0.01%
2021/07/12	4	85.83	1	86.10	86.10	3	19,747	0.02%
2021/07/09	4.2	90.00	1	89.60	89.60	3.2	19,452	0.02%
2021/07/08	2.1	92.76	1	94.60	92.70	1.1	19,914	0.01%
2021/07/07	5	95.40	22	94.35	94.30	-17	19,877	-0.09%
2021/07/06	42	92.07	336	91.10	95.00	-294	19,908	-1.48%	大賣/鉅額交易
2021/07/05	8	90.03	26	89.74	89.40	-18	19,773	-0.09%
2021/07/02	0	0.00	8	86.64	87.00	-8	19,626	-0.04%
2021/07/01	0	0.00	1	84.10	84.20	-1	19,762	-0.01%
2021/06/29	0	0.00	2	84.85	83.00	-2	20,449	-0.01%
2021/06/28	1	84.30	4	83.53	84.80	-3	20,762	-0.01%
2021/06/25	3	84.30	0	0.00	83.20	3	21,330	0.01%
2021/06/24	2	83.30	3	83.30	83.80	-1	21,982	0.00%
2021/06/23	5	84.74	1	83.10	84.30	4	22,091	0.02%
2021/06/22	3	83.67	2	83.40	82.10	1	22,386	0.00%
2021/06/21	8	83.26	3	85.67	82.40	5	22,706	0.02%
2021/06/18	6	89.33	3	90.03	87.50	3	23,376	0.01%
2021/06/17	9	88.40	5	88.62	89.60	4	23,783	0.02%
2021/06/15	1	89.50	12	88.74	90.00	-11	25,069	-0.04%
2021/06/11	1	86.20	8	86.84	84.50	-7	24,995	-0.03%
2021/06/09	0	0.00	11	86.94	85.70	-11	26,625	-0.04%
2021/06/08	11	86.26	29	87.51	84.20	-18	27,884	-0.06%
2021/06/07	26	85.95	17	85.41	87.20	9	27,538	0.03%
2021/06/04	12	83.25	1	84.30	83.00	11	27,240	0.04%
2021/06/03	9	84.97	2	85.20	84.20	7	27,256	0.03%
2021/06/02	6	82.02	1	82.10	81.80	5	27,047	0.02%
2021/06/01	11	86.93	13	86.74	84.40	-2	26,955	-0.01%
2021/05/31	1	85.10	0	0.00	84.50	1	26,494	0.00%
2021/05/28	17	85.90	13	86.83	85.00	4	26,478	0.02%
2021/05/27	1	83.70	4	83.90	85.20	-3	26,321	-0.01%
2021/05/26	28	84.31	7	83.00	81.70	21	26,119	0.08%
2021/05/25	2	82.10	0	0.00	83.10	2	25,501	0.01%
2021/05/21	6	72.55	6	71.67	71.60	0	26,221	0.00%
2021/05/20	4	72.88	5	71.62	71.00	-1	26,151	0.00%
2021/05/19	12	72.60	17	71.78	73.60	-5	26,804	-0.02%
2021/05/17	13	64.34	9	65.06	61.80	4	27,495	0.01%
2021/05/14	5	69.24	10	69.89	67.40	-5	27,541	-0.02%
2021/05/13	7	66.90	5	70.18	69.90	2	27,518	0.01%
2021/05/12	15	72.89	22	75.10	69.00	-7	27,319	-0.03%
2021/05/11	9	74.27	8	74.28	73.50	1	26,957	0.00%
2021/05/10	0	0.00	1	80.30	76.10	-1	26,832	0.00%
2021/05/07	12	77.41	13	76.10	78.60	-1	26,719	0.00%
2021/05/06	4	73.60	4	72.65	72.50	0	26,504	0.00%
2021/05/05	5	74.30	16	77.06	75.00	-11	26,402	-0.04%
2021/05/04	5	72.88	1	76.20	74.50	4	26,331	0.02%
2021/05/03	8	79.39	35	78.67	77.10	-27	26,126	-0.10%
2021/04/29	0	0.00	2	83.80	83.60	-2	26,020	-0.01%
2021/04/27	2	87.65	5	87.38	85.00	-3	26,046	-0.01%
2021/04/26	28	87.79	12	89.18	87.50	16	25,947	0.06%
2021/04/22	3	85.00	11	85.64	81.80	-8	25,531	-0.03%
2021/04/21	1	84.50	0	0.00	84.70	1	25,326	0.00%
2021/04/20	0	0.00	0.2	82.30	82.70	-0.2	25,279	0.00%
2021/04/19	0	0.00	2	82.40	81.50	-2	25,174	-0.01%
2021/04/16	3	87.57	1	86.50	84.20	2	25,001	0.01%
2021/04/15	3	84.30	3	83.20	85.30	0	24,721	0.00%
2021/04/14	6	81.70	7	87.80	83.50	-1	24,588	0.00%
2021/04/13	18	88.39	14	87.83	86.70	4	24,015	0.02%
2021/04/12	6	87.50	7	89.86	84.60	-1	23,619	0.00%
2021/04/09	13.2	91.39	12	90.35	90.00	1.2	23,075	0.01%
2021/04/08	17	85.22	3	83.63	87.50	14	22,332	0.06%
2021/04/07	9	79.49	30	77.98	79.60	-21	21,988	-0.10%
2021/04/06	8	76.68	3	75.53	79.00	5	21,735	0.02%
2021/04/01	8	72.90	4	73.25	73.40	4	21,552	0.02%
2021/03/31	14	71.21	0	0.00	71.50	14	21,285	0.07%
2021/03/30	7	71.83	3	71.37	70.60	4	20,950	0.02%
2021/03/29	14	66.65	6	68.65	69.80	8	20,382	0.04%
2021/03/26	6	63.63	2	62.90	63.50	4	19,764	0.02%
2021/03/25	4.5	62.04	19	61.97	62.00	-14.5	19,704	-0.07%
2021/03/24	6.3	64.55	13	64.78	63.80	-6.7	19,452	-0.03%
2021/03/23	24	63.80	9	64.28	64.60	15	19,161	0.08%
2021/03/22	21	60.34	11.4	60.53	60.70	9.6	18,520	0.05%
2021/03/19	109.6	58.24	104	58.96	58.90	5.6	18,836	0.03%	大買/大賣/
2021/03/18	58	58.06	69	59.51	56.80	-11	18,622	-0.06%
2021/03/17	16	55.24	35	55.86	56.00	-19	18,373	-0.10%
2021/03/16	26	54.76	17	55.10	54.10	9	18,744	0.05%
2021/03/15	15	54.92	22	55.35	55.50	-7	18,995	-0.04%
2021/03/12	10	53.57	58	53.01	54.20	-48	18,246	-0.26%
2021/03/11	8	47.43	2	47.40	49.35	6	16,749	0.04%
2021/03/09	18	45.24	7	44.53	44.55	11	16,781	0.07%
2021/03/08	3	46.67	0	0.00	45.90	3	16,999	0.02%
2021/03/05	19	46.84	9	46.42	46.00	10	17,182	0.06%
2021/03/04	26	47.59	27	46.36	46.20	-1	17,292	-0.01%
2021/03/03	5	47.19	5	47.59	47.40	0	17,303	0.00%
2021/03/02	10	49.11	9	49.33	47.40	1	17,319	0.01%
2021/02/26	23	49.89	13	49.68	49.65	10	17,310	0.06%
2021/02/25	18	51.38	13	50.98	50.80	5	17,602	0.03%
2021/02/24	20	52.62	16.3	53.10	51.40	3.7	17,560	0.02%
2021/02/23	31.3	54.43	18	54.82	52.50	13.3	17,379	0.08%
2021/02/22	1	55.10	0	0.00	55.40	1	17,298	0.01%
2021/02/19	7	48.30	22	49.63	50.40	-15	17,428	-0.09%
2021/02/18	14	45.79	13	45.42	45.90	1	17,457	0.01%
2021/02/17	16	43.47	28	44.45	44.90	-12	17,725	-0.07%
2021/02/05	1	40.95	0	0.00	40.85	1	17,177	0.01%
2021/02/04	0	0.00	3	38.28	38.70	-3	16,900	-0.02%
2021/02/03	1	37.25	0	0.00	36.75	1	16,723	0.01%
2021/02/02	1	37.80	1	38.30	37.70	0	16,691	0.00%
2021/02/01	1	38.20	7	37.29	37.15	-6	16,760	-0.04%
2021/01/29	5	39.26	6	38.88	38.80	-1	16,701	-0.01%
2021/01/27	3	40.38	3	41.47	40.45	0	16,604	0.00%
2021/01/26	1	41.00	11	41.64	40.35	-10	16,493	-0.06%
2021/01/25	13	41.00	0	0.00	41.35	13	16,416	0.08%
2021/01/21	0	0.00	4	40.85	40.35	-4	16,171	-0.02%
2021/01/20	1	42.00	7	40.76	40.10	-6	16,100	-0.04%
2021/01/19	2	42.30	22	42.29	42.30	-20	15,900	-0.13%
2021/01/18	6	41.19	32	41.36	41.80	-26	15,698	-0.17%
2021/01/15	70	42.10	26	41.25	40.35	44	15,533	0.28%
2021/01/14	6	41.63	8	41.55	41.75	-2	15,256	-0.01%
2021/01/13	5	41.67	0	0.00	41.85	5	15,255	0.03%
2021/01/11	1	41.55	0	0.00	41.70	1	15,114	0.01%
2021/01/08	0	0.00	1	41.70	41.55	-1	15,051	-0.01%
2021/01/07	1	42.15	0	0.00	42.15	1	14,924	0.01%
2021/01/06	0	0.00	8	41.94	40.55	-8	14,789	-0.05%
2021/01/05	5	41.20	10	41.25	41.55	-5	14,699	-0.03%
2021/01/04	10	40.10	0	0.00	40.00	10	14,590	0.07%
2020/12/30	0	0.00	1	41.15	41.35	-1	14,426	-0.01%
2020/12/29	1	41.90	7	41.20	41.50	-6	14,368	-0.04%
2020/12/28	13	42.08	13	42.60	42.70	0	14,232	0.00%
2020/12/24	0	0.00	1	40.10	40.10	-1	13,907	-0.01%
2020/12/23	0	0.00	1	39.50	40.05	-1	13,870	-0.01%
2020/12/22	0	0.00	2	41.00	39.50	-2	13,834	-0.01%
2020/12/21	2	41.00	6	40.80	40.80	-4	13,747	-0.03%
2020/12/18	6	40.32	0	0.00	40.65	6	13,593	0.04%
2020/12/17	3	40.88	0	0.00	41.00	3	13,450	0.02%
2020/12/16	5	41.78	2	41.70	41.25	3	13,282	0.02%
2020/12/15	42	42.31	45	42.01	40.65	-3	12,938	-0.02%
2020/12/14	22	43.14	21	43.24	44.00	1	11,929	0.01%
2020/12/11	22	45.62	18	47.22	43.20	4	11,507	0.03%
2020/12/10	21	45.20	21	45.24	45.00	0	10,591	0.00%
2020/12/09	23	42.84	64	44.50	43.65	-41	9,790	-0.42%
2020/12/08	14	39.01	12	39.03	41.30	2	8,874	0.02%
2020/12/07	0	0.00	28	37.07	37.55	-28	8,271	-0.34%
2020/12/04	1	36.80	5	37.15	37.00	-4	8,265	-0.05%
2020/12/03	0	0.00	10	37.03	37.20	-10	8,469	-0.12%
2020/12/02	5	37.50	6	36.72	37.35	-1	8,338	-0.01%
2020/12/01	2	35.60	7	37.00	35.65	-5	8,042	-0.06%
2020/11/30	3	37.00	2	36.98	36.90	1	7,799	0.01%
2020/11/27	1	36.00	0	0.00	36.00	1	7,571	0.01%
2020/11/26	8	36.33	11	36.06	35.70	-3	7,482	-0.04%
2020/11/25	10	35.63	24	35.58	35.40	-14	7,353	-0.19%
2020/11/24	15	35.56	2	35.65	35.70	13	7,354	0.18%
2020/11/23	26	34.92	16	34.78	34.40	10	6,980	0.14%
2020/11/20	4	34.40	6	34.31	34.00	-2	6,877	-0.03%
2020/11/19	23	34.66	87	35.08	34.80	-64	6,589	-0.97%
2020/11/18	32	33.30	18	33.49	33.65	14	5,773	0.24%
2020/11/17	61	33.05	75	33.63	33.20	-14	5,525	-0.25%
2020/11/16	13	31.82	8	32.43	32.70	5	4,780	0.10%
2020/11/13	8	29.81	0	0.00	29.75	8	4,051	0.20%
2020/11/12	1	29.65	0	0.00	29.70	1	4,060	0.02%
2020/11/09	17	29.86	8	29.80	29.80	9	4,132	0.22%
2020/11/02	0	0.00	10	27.55	27.60	-10	5,021	-0.20%
2020/10/23	5	30.00	2	29.93	29.75	3	5,219	0.06%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/20	2	29.70	7	29.70	29.70	-5	5,563	-0.09%
2020/10/19	1	29.80	2	30.03	29.30	-1	5,838	-0.02%
2020/10/14	1	29.40	0	0.00	29.60	1	5,886	0.02%
2020/10/13	1	29.65	1	29.65	29.65	0	5,900	0.00%
2020/10/12	2	29.03	0	0.00	28.85	2	5,895	0.03%
2020/09/29	17	28.12	0	0.00	27.75	17	6,601	0.26%
2020/09/28	0	0.00	2	27.95	28.25	-2	6,596	-0.03%
2020/09/25	2	26.58	0	0.00	26.55	2	6,610	0.03%
2020/09/24	1	27.40	0	0.00	27.35	1	6,600	0.02%
2020/09/09	0	0.00	10	29.75	30.00	-10	6,652	-0.15%
2020/09/08	20	31.49	8	31.41	31.20	12	6,496	0.18%
2020/09/07	0	0.00	10	30.90	30.10	-10	6,196	-0.16%
2020/09/03	1	30.35	3	30.53	30.15	-2	6,115	-0.03%
2020/09/02	4	30.08	7	30.10	30.15	-3	6,157	-0.05%
2020/09/01	10	29.75	0	0.00	29.40	10	6,155	0.16%
2020/08/31	0	0.00	2	30.55	30.10	-2	6,174	-0.03%
2020/08/28	0	0.00	5	30.45	30.45	-5	6,106	-0.08%
2020/08/27	0	0.00	9	29.54	29.45	-9	5,870	-0.15%
2020/08/26	0	0.00	34	29.34	29.20	-34	5,770	-0.59%
2020/08/25	1	28.05	1	27.75	27.70	0	5,631	0.00%
2020/08/24	1	27.60	0	0.00	27.55	1	5,646	0.02%
2020/08/21	9	27.51	4	27.63	27.60	5	5,656	0.09%
2020/08/20	17	27.33	17	27.21	27.25	0	5,662	0.00%
2020/08/19	16	29.49	32	29.58	28.80	-16	5,570	-0.29%
2020/08/18	2	29.70	7	29.70	29.55	-5	5,518	-0.09%
2020/08/17	2	30.30	12	30.20	29.85	-10	5,599	-0.18%
2020/08/14	0	0.00	10	29.38	29.60	-10	5,567	-0.18%
2020/08/13	0	0.00	25	29.67	29.10	-25	5,586	-0.45%
2020/08/12	18	29.39	37	28.98	29.25	-19	5,681	-0.33%
2020/08/11	5	31.05	120	30.17	29.55	-115	5,693	-2.02%	大賣/鉅額交易
2020/08/10	20	31.79	36	31.70	31.50	-16	5,841	-0.27%
2020/08/07	200	31.38	1	30.80	31.40	199	6,055	3.29%	大買/鉅額交易
2020/08/06	117	30.64	128	31.27	31.40	-11	5,958	-0.18%	大買/大賣/
2020/08/05	0	0.00	2	29.05	28.95	-2	5,494	-0.04%
2020/08/04	15	28.75	0	0.00	28.75	15	5,615	0.27%
2020/08/03	0	0.00	8	29.15	29.15	-8	5,722	-0.14%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/30	5	28.90	10	29.10	29.00	-5	5,989	-0.08%
2020/07/29	4	28.04	4	28.33	28.05	0	6,105	0.00%
2020/07/28	20	28.50	4	28.01	28.15	16	6,354	0.25%
2020/07/27	8	29.64	81	29.40	29.00	-73	6,352	-1.15%
2020/07/24	2	29.05	25	28.76	28.55	-23	6,337	-0.36%
2020/07/23	84	30.00	54	30.04	29.80	30	6,322	0.47%
2020/07/22	0	0.00	24	28.14	29.50	-24	6,146	-0.39%
2020/07/21	10	27.80	0	0.00	27.90	10	6,177	0.16%
2020/07/20	10	27.68	0	0.00	27.20	10	6,174	0.16%
2020/07/17	12	27.57	0	0.00	27.40	12	6,180	0.19%
2020/07/16	1	28.10	18	28.10	28.10	-17	6,196	-0.27%
2020/07/15	5	29.15	9	28.70	28.60	-4	6,194	-0.06%
2020/07/14	47	30.15	35	29.96	29.70	12	6,214	0.19%
2020/07/13	10	27.70	10	28.50	28.50	0	5,898	0.00%
2020/07/10	2	27.55	0	0.00	27.40	2	5,907	0.03%
2020/07/09	7	28.74	12	28.57	28.35	-5	5,919	-0.08%
2020/07/08	779	28.90	776	28.90	28.90	3	5,859	0.05%	大買/大賣/
2020/07/06	0	0.00	12	28.55	28.70	-12	5,917	-0.20%
2020/07/03	4	28.05	10	28.40	28.15	-6	5,937	-0.10%
2020/07/02	8	28.38	8	28.39	28.45	0	5,993	0.00%
2020/07/01	1	28.10	0	0.00	27.75	1	5,958	0.02%
2020/06/29	31	26.85	31	26.85	27.45	0	5,949	0.00%
2020/06/22	2	27.75	2	27.45	27.30	0	6,213	0.00%
2020/06/19	0	0.00	11	27.27	27.20	-11	6,304	-0.17%
2020/06/18	0	0.00	2	26.80	27.10	-2	6,318	-0.03%
2020/06/17	3	26.90	2	27.00	26.60	1	6,330	0.02%
2020/06/16	2	26.45	4	26.45	26.80	-2	6,410	-0.03%
2020/06/15	1	26.00	0	0.00	25.90	1	6,540	0.02%
2020/06/11	6	26.36	34	26.92	26.20	-28	6,691	-0.42%
2020/06/10	5	27.20	0	0.00	27.10	5	6,761	0.07%
2020/06/09	39	27.86	4	27.95	27.55	35	6,915	0.51%
2020/06/08	0	0.00	1	27.60	27.30	-1	6,978	-0.01%
2020/06/04	5	26.95	5	26.55	26.55	0	7,695	0.00%
2020/06/03	1	26.30	7	26.68	26.60	-6	7,718	-0.08%
2020/06/02	0	0.00	4	26.33	26.20	-4	7,718	-0.05%
2020/06/01	3	26.50	0	0.00	26.45	3	7,741	0.04%
2020/05/29	0	0.00	3	25.40	26.00	-3	7,753	-0.04%
2020/05/28	0	0.00	4	26.28	25.80	-4	7,786	-0.05%
2020/05/27	0	0.00	10	26.35	26.10	-10	7,923	-0.13%
2020/05/25	10	26.30	0	0.00	26.25	10	7,963	0.13%
2020/05/22	5	27.05	5	27.45	26.55	0	7,981	0.00%
2020/05/21	0	0.00	2	26.55	26.60	-2	7,919	-0.03%
2020/05/20	3	26.25	4	26.48	26.50	-1	7,919	-0.01%
2020/05/19	4	25.71	0	0.00	25.60	4	7,963	0.05%
2020/05/18	13	26.87	8	26.84	26.45	5	7,852	0.06%
2020/05/15	34	27.46	34	27.69	26.90	0	7,829	0.00%
2020/05/14	55	29.15	8	29.00	28.95	47	7,662	0.61%
2020/05/13	7	32.01	1	32.45	32.15	6	7,332	0.08%
2020/05/12	2	32.20	2	31.40	31.60	0	7,281	0.00%
2020/05/11	1	32.60	71	32.58	31.80	-70	7,263	-0.96%
2020/05/08	4	32.83	1	32.80	32.60	3	7,171	0.04%
2020/05/07	2	32.00	5	32.48	32.40	-3	7,064	-0.04%
2020/05/06	5	31.95	9	31.93	31.50	-4	6,920	-0.06%
2020/05/05	2	31.75	11	32.15	31.25	-9	6,857	-0.13%
2020/05/04	22	30.96	24	31.39	31.70	-2	6,763	-0.03%
2020/04/30	1	29.60	19	29.82	29.80	-18	6,618	-0.27%
2020/04/29	5	29.40	16	29.56	29.50	-11	6,643	-0.17%
2020/04/28	0	0.00	50	28.40	29.00	-50	6,557	-0.76%
2020/04/27	4	29.06	8	28.68	28.70	-4	6,572	-0.06%
2020/04/24	4	28.35	14	28.55	28.70	-10	6,624	-0.15%
2020/04/23	3	28.35	4	28.30	27.90	-1	6,657	-0.02%
2020/04/22	5	27.12	5	27.65	27.95	0	6,823	0.00%
2020/04/21	6	28.08	4	27.80	27.40	2	6,809	0.03%
2020/04/20	13	28.08	0	0.00	28.50	13	6,789	0.19%
2020/04/17	9	28.86	27	29.11	27.90	-18	6,803	-0.26%
2020/04/16	0	0.00	10	26.90	27.50	-10	6,668	-0.15%
2020/04/15	8	27.12	11	27.25	27.05	-3	6,660	-0.05%
2020/04/14	13	26.75	0	0.00	26.95	13	6,646	0.20%
2020/04/13	0	0.00	2	26.65	26.40	-2	6,642	-0.03%
2020/04/10	16	26.90	10	26.88	26.75	6	6,658	0.09%
2020/04/09	8	26.60	2	26.58	26.55	6	6,644	0.09%
2020/04/08	3	26.33	5	26.41	26.50	-2	6,621	-0.03%
2020/04/07	9	26.03	3	25.98	25.95	6	6,563	0.09%
2020/04/06	2	25.00	0	0.00	25.20	2	6,507	0.03%
2020/04/01	0	0.00	1	24.90	25.00	-1	6,547	-0.02%
2020/03/31	2	25.10	2	25.10	24.80	0	6,578	0.00%
2020/03/30	2	24.20	2	24.85	24.70	0	6,570	0.00%
2020/03/27	5	25.31	30	25.12	24.20	-25	6,604	-0.38%
2020/03/25	0	0.00	3	23.50	24.10	-3	6,490	-0.05%
2020/03/24	2	21.85	2	22.00	22.00	0	6,531	0.00%
2020/03/23	4	21.10	4	20.86	20.50	0	7,082	0.00%
2020/03/20	2	21.68	2	22.08	22.05	0	7,160	0.00%
2020/03/19	25	21.74	25	21.53	20.45	0	7,299	0.00%
2020/03/18	10	24.08	10	22.85	22.70	0	7,771	0.00%
2020/03/17	11	23.77	0	0.00	23.60	11	8,393	0.13%
2020/03/16	20	25.50	1	24.20	24.15	19	8,662	0.22%
2020/03/13	36	24.86	5	25.05	25.00	31	8,620	0.36%
2020/03/12	17	27.30	11	27.34	26.90	6	8,477	0.07%
2020/03/11	19	30.22	19	29.38	28.85	0	8,351	0.00%
2020/03/10	20	29.72	26	29.55	30.35	-6	7,885	-0.08%
2020/03/09	5	28.50	11	27.84	27.60	-6	7,583	-0.08%
2020/03/06	6	29.35	16	28.98	28.95	-10	7,574	-0.13%
2020/03/05	5	29.55	5	29.65	29.55	0	7,673	0.00%
2020/03/04	6	28.55	6	28.74	29.05	0	7,676	0.00%
2020/03/03	10	29.00	10	28.90	28.75	0	7,675	0.00%
2020/03/02	11	27.69	6	27.90	27.70	5	7,659	0.07%
2020/02/27	2	29.35	13	29.01	28.80	-11	7,517	-0.15%
2020/02/26	15	30.17	15	30.00	29.95	0	7,476	0.00%
2020/02/25	4	30.15	22	30.25	30.50	-18	7,444	-0.24%
2020/02/24	4	30.83	31	30.53	30.60	-27	7,402	-0.36%
2020/02/20	26	31.64	42	31.82	31.70	-16	7,391	-0.22%
2020/02/19	6	31.16	10	31.18	31.10	-4	7,340	-0.05%
2020/02/18	9	30.89	15	31.21	30.90	-6	7,333	-0.08%
2020/02/17	29	31.46	17	31.37	31.30	12	7,303	0.16%
2020/02/14	2	30.85	9	30.76	31.20	-7	7,204	-0.10%
2020/02/13	19	30.82	12	30.95	30.70	7	7,170	0.10%
2020/02/12	10	31.03	24	31.14	31.25	-14	7,151	-0.20%
2020/02/11	6	30.48	25	30.30	30.55	-19	7,125	-0.27%
2020/02/10	7	29.49	612	29.77	29.85	-605	7,162	-8.45%	大賣/鉅額交易
2020/02/07	15	30.33	26	30.28	30.10	-11	7,179	-0.15%
2020/02/06	20	30.54	60	30.48	31.05	-40	7,142	-0.56%
2020/02/05	1	30.15	50	29.68	29.55	-49	7,079	-0.69%
2020/02/04	15	29.24	1,020	29.18	29.95	-1,005	7,032	-14.29%	大賣/鉅額交易
2020/02/03	61	28.24	2,131	28.07	28.20	-2,070	7,013	-29.52%	大賣/鉅額交易
2020/01/31	12	31.22	37	31.31	30.90	-25	6,876	-0.36%
2020/01/30	19	32.01	4	31.75	31.50	15	6,837	0.22%
2020/01/20	16	34.11	2	35.03	35.00	14	6,771	0.21%
2020/01/17	1,553	34.10	1,580	34.11	34.45	-27	6,623	-0.41%	大買/大賣/
2020/01/16	8	33.76	65	34.07	34.05	-57	6,530	-0.87%
2020/01/15	0	0.00	15	32.85	32.80	-15	6,565	-0.23%
2020/01/14	0	0.00	22	33.44	33.40	-22	6,605	-0.33%
2020/01/13	0	0.00	25	33.18	33.05	-25	6,571	-0.38%
2020/01/10	8	31.64	35	31.90	32.00	-27	6,531	-0.41%
2020/01/09	23	31.87	28	31.97	32.25	-5	6,546	-0.08%
2020/01/08	1	31.00	18	31.17	31.00	-17	6,539	-0.26%
2020/01/07	18	32.70	25	31.96	31.75	-7	6,547	-0.11%
2020/01/06	27	32.92	10	32.80	32.90	17	6,549	0.26%
2020/01/03	15	34.25	0	0.00	33.50	15	6,552	0.23%
2020/01/02	97	34.87	26	34.95	34.90	71	6,556	1.08%
2019/12/31	6	34.40	5	34.59	34.45	1	6,782	0.01%
2019/12/30	44	34.65	10	34.70	34.70	34	7,264	0.47%
2019/12/27	15	34.94	1	35.00	34.90	14	7,435	0.19%
2019/12/26	17	34.60	11	34.55	34.35	6	7,412	0.08%
2019/12/25	21	34.75	6	34.70	34.65	15	7,431	0.20%
2019/12/24	705	34.86	663	34.85	34.60	42	7,637	0.55%	大買/大賣/
2019/12/23	80	35.04	41	35.30	34.60	39	7,641	0.51%
2019/12/20	53	35.57	25	35.83	35.40	28	7,599	0.37%
2019/12/19	61	35.76	57	35.61	35.85	4	7,582	0.05%
2019/12/18	161	37.44	112	37.30	36.50	49	7,469	0.66%	大買/大賣/
2019/12/17	10	36.13	4	36.28	36.55	6	6,928	0.09%
2019/12/16	24	35.72	45	36.15	36.55	-21	6,979	-0.30%
2019/12/13	128	35.72	103	35.93	35.45	25	6,843	0.37%	大買/大賣/
2019/12/12	73	35.08	226	35.67	36.55	-153	6,356	-2.41%	大賣/鉅額交易
2019/12/11	100	32.97	48	33.45	33.25	52	5,865	0.89%
2019/12/10	12	32.38	0	0.00	31.85	12	6,126	0.20%
2019/12/09	16	32.29	75	32.01	31.95	-59	6,107	-0.97%
2019/12/06	20	31.99	6	31.87	31.95	14	6,140	0.23%
2019/12/05	6	31.42	14	31.51	31.30	-8	6,179	-0.13%
2019/12/04	16	30.94	14	31.49	31.00	2	6,258	0.03%
2019/12/03	68	31.98	13	31.94	31.95	55	6,360	0.86%
2019/12/02	9	31.84	47	31.68	32.40	-38	6,477	-0.59%
2019/11/29	48	32.15	2	31.43	31.25	46	6,492	0.71%
2019/11/28	11	31.90	4	31.80	31.95	7	6,707	0.10%
2019/11/27	707	31.60	712	31.60	31.50	-5	6,959	-0.07%	大買/大賣/
2019/11/26	0	0.00	10	31.43	31.35	-10	7,101	-0.14%
2019/11/25	11	31.04	5	30.90	31.35	6	7,490	0.08%
2019/11/22	13	30.97	0	0.00	30.70	13	7,709	0.17%
2019/11/21	18	30.61	18	30.76	31.05	0	7,757	0.00%
2019/11/20	1	30.85	0	0.00	30.80	1	7,848	0.01%
2019/11/19	43	31.23	5	31.29	31.20	38	7,877	0.48%
2019/11/18	2	31.10	13	30.90	31.40	-11	7,908	-0.14%
2019/11/15	4	30.23	4	30.39	30.30	0	7,937	0.00%
2019/11/14	4	30.29	1	29.85	29.85	3	7,988	0.04%
2019/11/13	11	30.18	1	30.10	30.10	10	8,043	0.12%
2019/11/11	42	30.12	20	30.25	30.05	22	8,124	0.27%
2019/11/08	1	29.85	49	30.16	29.75	-48	8,166	-0.59%
2019/11/07	40	31.38	12	30.47	30.40	28	8,300	0.34%
2019/11/06	14	31.26	2	31.50	31.50	12	8,210	0.15%
2019/11/05	60	31.04	2	31.00	31.00	58	8,154	0.71%
2019/11/04	20	31.28	0	0.00	31.25	20	8,133	0.25%
2019/11/01	15	31.42	2	31.35	31.35	13	8,112	0.16%
2019/10/31	73	32.04	63	31.54	31.90	10	8,095	0.12%
2019/10/30	13	31.69	0	0.00	31.70	13	8,007	0.16%
2019/10/29	30	31.75	5	31.95	31.45	25	8,093	0.31%
2019/10/28	95	31.34	10	31.50	31.30	85	8,060	1.05%
2019/10/25	41	31.87	10	32.05	31.75	31	8,026	0.39%
2019/10/24	20	32.40	0	0.00	32.05	20	8,025	0.25%
2019/10/23	52	33.35	28	33.15	32.90	24	8,006	0.30%
2019/10/22	6	32.32	5	32.60	32.70	1	7,784	0.01%
2019/10/21	30	31.82	5	32.00	32.00	25	7,753	0.32%
2019/10/18	13	31.94	3	32.05	32.05	10	7,730	0.13%
2019/10/17	3	32.17	6	32.02	31.95	-3	7,712	-0.04%
2019/10/16	11	32.20	14	32.35	31.95	-3	7,634	-0.04%
2019/10/15	35	32.26	0	0.00	31.85	35	7,579	0.46%
2019/10/14	39	32.60	7	32.87	32.65	32	7,561	0.42%
2019/10/09	10	32.35	25	32.29	32.55	-15	7,503	-0.20%
2019/10/08	547	33.73	26	32.77	32.95	521	7,442	7.00%	大買/鉅額交易
2019/10/07	1,022	33.55	135	33.80	33.70	887	7,316	12.12%	大買/大賣/鉅額交易
2019/10/04	77	33.10	108	33.21	32.60	-31	7,042	-0.44%	大賣/
2019/10/03	145	31.62	26	31.73	32.20	119	6,547	1.82%	大買/鉅額交易
2019/10/02	13	30.89	17	30.94	31.20	-4	6,358	-0.06%
2019/10/01	29	29.99	11	30.33	30.75	18	6,298	0.29%
2019/09/27	52	29.97	103	30.07	29.25	-51	6,219	-0.82%	大賣/
2019/09/26	10	31.35	20	32.03	31.15	-10	5,974	-0.17%
2019/09/25	2	31.65	23	31.86	31.55	-21	5,874	-0.36%
2019/09/24	0	0.00	2	31.30	31.35	-2	5,819	-0.03%
2019/09/23	2	31.60	12	31.43	31.45	-10	5,755	-0.17%
2019/09/20	2	31.30	13	31.10	31.00	-11	5,699	-0.19%
2019/09/19	31	30.78	39	30.89	30.80	-8	5,637	-0.14%
2019/09/18	1	31.65	2	31.90	31.80	-1	5,465	-0.02%
2019/09/17	6	31.60	15	31.72	32.20	-9	5,354	-0.17%
2019/09/16	14	31.18	50	30.99	31.50	-36	5,215	-0.69%
2019/09/12	66	32.68	69	32.54	31.90	-3	4,978	-0.06%
2019/09/11	5	31.00	18	31.19	31.35	-13	4,353	-0.30%
2019/09/10	23	30.65	24	30.97	30.95	-1	4,312	-0.02%
2019/09/09	15	30.80	30	30.95	30.80	-15	4,222	-0.36%
2019/09/06	15	31.63	14	31.26	31.25	1	4,134	0.02%
2019/09/05	10	31.16	36	31.08	31.50	-26	4,030	-0.65%
2019/09/04	13	31.35	3	31.07	31.00	10	3,879	0.26%
2019/09/03	13	30.87	47	31.15	30.50	-34	3,727	-0.91%
2019/09/02	4	30.24	7	30.94	31.00	-3	3,588	-0.08%
2019/08/30	452	30.23	76	30.94	29.55	376	3,321	11.32%	大買/鉅額交易
2019/08/29	79	29.73	47	29.86	29.80	32	3,012	1.06%
2019/08/28	172	29.30	158	29.56	29.50	14	2,818	0.50%	大買/大賣/
2019/08/27	177	27.05	52	27.57	28.50	125	2,398	5.21%	大買/鉅額交易
2019/08/26	35	25.71	25	26.12	26.20	10	2,153	0.46%
2019/08/23	5	26.70	34	27.01	26.60	-29	2,095	-1.38%
2019/08/22	0	0.00	33	27.21	27.20	-33	1,993	-1.66%
2019/08/21	104	27.13	3	27.30	27.10	101	1,934	5.22%	大買/鉅額交易
2019/08/20	0	0.00	1	27.20	26.85	-1	1,867	-0.05%
2019/08/19	0	0.00	890	26.59	26.50	-890	1,780	-49.99%	大賣/鉅額交易
2019/08/15	10	25.90	0	0.00	25.65	10	1,647	0.61%
2019/08/14	10	26.43	10	26.28	26.15	0	1,629	0.00%
2019/08/13	12	25.83	8	26.04	25.85	4	1,547	0.26%
2019/08/12	57	25.66	26	25.84	26.05	31	1,474	2.10%
2019/07/31	5	25.00	0	0.00	24.35	5	1,382	0.36%
2019/07/23	0	0.00	5	25.55	24.75	-5	1,321	-0.38%
2019/07/19	0	0.00	0.1	24.70	24.80	-0.1	1,737	-0.01%
2019/07/08	5	25.05	0	0.00	24.40	5	2,152	0.23%
2019/06/27	1	23.45	3	23.38	23.45	-2	2,608	-0.08%
2019/06/21	0	0.00	21	23.59	23.20	-21	3,481	-0.60%
2019/06/19	1	23.25	16	23.21	23.20	-15	3,632	-0.41%
2019/06/18	2	23.28	16	23.74	22.55	-14	3,690	-0.38%
2019/06/14	40	22.58	7	22.55	22.60	33	3,890	0.85%
2019/06/13	10	22.55	0	0.00	22.50	10	3,936	0.25%
2019/06/11	21	22.61	17	23.03	22.55	4	4,030	0.10%
2019/06/06	0	0.00	8	22.08	22.10	-8	4,275	-0.19%
2019/06/04	2	22.80	0	0.00	22.20	2	4,715	0.04%
2019/05/31	7	22.58	2	22.80	22.70	5	5,425	0.09%
2019/05/29	1	21.90	1	21.90	21.90	0	5,560	0.00%
2019/05/28	1	22.00	1	22.15	22.20	0	5,690	0.00%
2019/05/24	10	22.70	4	22.65	22.50	6	6,110	0.10%
2019/05/23	0	0.00	1	22.35	22.45	-1	6,132	-0.02%
2019/05/21	0	0.00	10	23.25	23.50	-10	6,338	-0.16%
2019/05/20	10	23.10	0	0.00	22.75	10	6,401	0.16%
2019/05/17	0	0.00	2	23.00	23.10	-2	6,548	-0.03%
2019/05/16	0	0.00	50	23.72	23.45	-50	6,888	-0.73%
2019/05/15	0	0.00	35	24.13	24.45	-35	7,065	-0.50%
2019/05/14	85	23.53	0	0.00	23.50	85	7,342	1.16%
2019/05/13	9	24.12	0	0.00	23.10	9	7,348	0.12%
2019/05/10	1	24.70	5	24.45	25.00	-4	7,305	-0.05%
2019/05/09	5	24.95	5	24.85	24.85	0	7,338	0.00%
2019/05/03	1	27.35	1	27.30	27.30	0	7,355	0.00%
2019/05/02	4	27.19	3	27.25	27.20	1	7,384	0.01%
2019/04/30	12	26.74	13	26.71	27.50	-1	7,447	-0.01%
2019/04/29	7	27.04	8	26.66	26.35	-1	7,620	-0.01%
2019/04/26	5	28.12	3	27.73	27.40	2	7,715	0.03%
2019/04/25	6	28.49	3	28.20	28.80	3	7,619	0.04%
2019/04/24	3	27.45	3	27.05	27.05	0	7,383	0.00%
2019/04/23	1	26.95	1	26.70	26.70	0	7,329	0.00%
2019/04/22	16	27.41	36	27.55	27.25	-20	7,297	-0.27%
2019/04/19	27	27.35	3	27.33	27.35	24	7,218	0.33%
2019/04/18	2	27.40	9	27.52	27.65	-7	7,135	-0.10%
2019/04/17	5	27.24	15	27.63	27.25	-10	7,069	-0.14%
2019/04/16	1	26.70	1	26.65	26.75	0	6,965	0.00%
2019/04/15	4	26.11	1	26.25	26.20	3	6,944	0.04%
2019/04/11	1	26.25	0	0.00	26.25	1	6,939	0.01%
2019/04/10	10	26.00	10	26.25	26.10	0	6,910	0.00%
2019/04/09	13	26.86	3	26.67	26.35	10	6,855	0.15%
2019/04/08	0	0.00	2	27.55	27.50	-2	6,773	-0.03%
2019/04/03	21	28.11	51	28.10	27.65	-30	6,746	-0.44%
2019/04/02	0	0.00	23	27.20	27.60	-23	6,640	-0.35%
2019/04/01	9	27.61	7	27.56	27.10	2	6,574	0.03%
2019/03/29	8	26.91	10	26.98	27.00	-2	6,462	-0.03%
2019/03/28	76	27.09	89	27.45	26.65	-13	6,386	-0.20%
2019/03/27	51	26.29	35	26.52	26.65	16	5,921	0.27%
2019/03/26	1	25.70	2	25.38	25.70	-1	5,734	-0.02%
2019/03/25	2	25.10	14	24.97	24.90	-12	5,699	-0.21%
2019/03/22	2	26.30	2	25.95	25.95	0	5,631	0.00%
2019/03/21	1	25.60	0	0.00	25.75	1	5,560	0.02%
2019/03/20	16	26.22	6	26.04	26.15	10	5,503	0.18%
2019/03/19	27	26.42	1,026	26.36	25.85	-999	5,469	-18.26%	大賣/鉅額交易
2019/03/15	5	26.12	5	25.85	25.80	0	5,278	0.00%
2019/03/14	1	25.80	3	25.90	25.90	-2	5,241	-0.04%
2019/03/13	13	26.50	15	26.93	26.20	-2	5,226	-0.04%
2019/03/12	66	26.24	14	25.87	26.20	52	5,101	1.02%
2019/03/11	41	26.70	370	26.66	26.35	-329	5,027	-6.54%	大賣/鉅額交易
2019/03/08	34	25.79	31	25.94	25.70	3	4,928	0.06%
2019/03/07	142	26.49	72	26.20	25.70	70	4,738	1.48%	大買/
2019/03/06	63	25.95	98	26.16	27.05	-35	4,473	-0.78%
2019/03/05	0	0.00	76	24.89	24.60	-76	4,115	-1.85%
2019/03/04	16	25.08	110	24.97	24.90	-94	4,070	-2.31%	大賣/
2019/02/27	121	25.16	24	25.00	24.60	97	4,011	2.42%	大買/
2019/02/26	1	24.85	1	24.40	24.40	0	3,944	0.00%
2019/02/25	13	25.18	32	25.03	25.50	-19	3,855	-0.49%
2019/02/22	3	23.55	3	23.65	23.55	0	3,551	0.00%
2019/02/20	3	24.05	5	24.66	23.35	-2	3,482	-0.06%
2019/02/19	12	24.43	0	0.00	24.05	12	3,396	0.35%
2019/02/18	3	24.15	43	24.33	24.30	-40	3,478	-1.15%
2019/02/15	33	23.84	35	23.91	24.35	-2	3,345	-0.06%
2019/02/14	23	24.05	5	23.60	24.05	18	3,011	0.60%
2019/02/13	5	21.23	21	21.27	21.90	-16	2,833	-0.56%
2019/02/12	0	0.00	2	19.90	19.95	-2	2,549	-0.08%
2019/02/11	0	0.00	3	19.10	19.00	-3	2,530	-0.12%
2019/01/30	0	0.00	20	19.23	19.00	-20	2,550	-0.78%
2019/01/29	11	19.78	43	19.38	19.35	-32	2,512	-1.27%
2019/01/28	0	0.00	3	20.55	20.15	-3	2,483	-0.12%
2019/01/25	6	20.20	7	20.14	20.10	-1	2,521	-0.04%
2019/01/24	15	20.04	10	20.35	20.00	5	2,539	0.20%
2019/01/23	12	20.73	12	21.00	20.40	0	2,562	0.00%
2019/01/21	65	20.85	43	21.06	21.10	22	2,467	0.89%
2019/01/18	7	20.59	22	20.28	20.40	-15	2,274	-0.66%
2019/01/17	11	20.44	151	19.94	20.75	-140	2,154	-6.50%	大賣/鉅額交易
2019/01/16	0	0.00	5	19.05	18.90	-5	2,068	-0.24%
2019/01/10	0	0.00	30	18.65	18.75	-30	2,169	-1.38%
2019/01/09	262	18.94	10	18.83	18.60	252	2,198	11.46%	大買/鉅額交易
2019/01/08	45	18.64	0	0.00	18.60	45	2,216	2.03%
2019/01/07	269	18.47	1	18.35	18.40	268	2,266	11.82%	大買/鉅額交易
2019/01/04	311	18.07	0	0.00	18.15	311	2,328	13.36%	大買/鉅額交易
2018/12/28	10	18.25	0	0.00	18.35	10	2,441	0.41%
2018/12/27	0	0.00	10	18.50	18.20	-10	2,544	-0.39%
2018/12/25	90	18.68	0	0.00	18.55	90	2,617	3.44%
2018/12/24	65	18.86	10	19.03	19.00	55	2,658	2.07%
2018/12/22	43	18.84	5	19.00	19.00	38	2,704	1.40%
2018/12/20	88	18.72	10	18.90	18.35	78	2,719	2.87%
2018/12/12	0	0.00	10	19.95	20.10	-10	2,992	-0.33%
2018/12/07	10	20.10	0	0.00	20.00	10	3,074	0.33%
2018/12/03	6	21.82	8	22.11	22.00	-2	3,337	-0.06%
2018/11/30	9	20.36	7	21.09	21.05	2	3,381	0.06%
2018/11/23	2	18.73	2	19.15	18.25	0	3,402	0.00%
2018/11/19	3	20.05	0	0.00	20.10	3	3,601	0.08%
2018/11/16	4	19.89	4	20.05	19.80	0	3,801	0.00%
2018/11/15	0	0.00	3	19.95	19.75	-3	3,829	-0.08%
2018/11/12	0	0.00	3	22.10	21.65	-3	4,022	-0.07%
2018/11/09	0	0.00	2	21.90	21.85	-2	4,104	-0.05%
2018/11/08	4	22.23	4	21.95	21.65	0	4,179	0.00%
2018/11/07	1	22.10	0	0.00	22.15	1	4,243	0.02%
2018/11/05	5	21.95	3	21.78	21.80	2	4,528	0.04%
2018/11/02	18	22.24	6	22.18	22.00	12	4,796	0.25%
2018/11/01	7	21.57	47	21.37	21.40	-40	4,838	-0.83%
2018/10/31	10	20.55	10	20.90	21.15	0	4,999	0.00%
2018/10/29	5	19.87	35	20.07	19.95	-30	5,366	-0.56%
2018/10/26	80	20.00	17	19.94	19.70	63	5,518	1.14%
2018/10/25	13	20.22	8	19.64	19.45	5	5,851	0.09%
2018/10/23	3	22.25	3	21.45	21.00	0	6,388	0.00%
2018/10/19	2	21.70	2	22.00	22.10	0	6,846	0.00%
2018/10/18	0	0.00	9	22.48	22.50	-9	6,943	-0.13%
2018/10/17	5	23.20	6	22.58	22.00	-1	7,000	-0.01%
2018/10/16	13	22.60	8	22.54	22.50	5	7,053	0.07%
2018/10/15	10	21.95	10	22.60	22.45	0	7,126	0.00%
2018/10/12	0	0.00	35	20.44	21.15	-35	7,200	-0.49%
2018/10/11	19	20.95	101	20.96	20.90	-82	7,296	-1.12%	大賣/
2018/10/09	18	23.80	18	24.04	23.20	0	7,332	0.00%
2018/10/08	19	24.53	41	24.44	24.35	-22	7,428	-0.30%
2018/10/05	52	23.95	111	24.21	23.95	-59	7,481	-0.79%	大賣/
2018/10/04	39	25.11	41	25.37	25.10	-2	7,493	-0.03%
2018/10/02	8	27.43	3	27.00	26.85	5	8,058	0.06%
2018/10/01	2	27.55	5	27.75	27.55	-3	8,364	-0.04%
2018/09/28	2	26.30	2	26.85	26.25	0	8,876	0.00%
2018/09/27	2	26.55	1	27.25	26.55	1	9,366	0.01%
2018/09/26	10	27.41	0	0.00	27.25	10	9,472	0.11%
2018/09/25	10	27.40	10	27.30	27.05	0	9,574	0.00%
2018/09/21	10	27.14	20	26.51	27.40	-10	9,650	-0.10%
2018/09/20	23	26.07	28	26.19	25.85	-5	9,843	-0.05%
2018/09/19	6	27.07	25	26.54	26.10	-19	9,896	-0.19%
2018/09/18	15	27.25	16	27.35	27.05	-1	10,056	-0.01%
2018/09/14	6	28.75	1	29.40	29.15	5	10,728	0.05%
2018/09/12	0	0.00	25	27.92	28.00	-25	12,389	-0.20%
2018/09/11	0	0.00	10	28.75	28.30	-10	12,675	-0.08%
2018/09/10	42	28.28	47	28.04	27.60	-5	13,046	-0.04%
2018/09/07	2	29.50	12	29.34	29.20	-10	13,757	-0.07%
2018/09/06	10	29.73	15	30.47	30.75	-5	13,752	-0.04%
2018/09/05	11	30.37	0	0.00	30.10	11	13,973	0.08%
2018/09/03	0	0.00	32	31.13	30.65	-32	15,273	-0.21%
2018/08/31	11	31.79	13	32.03	31.95	-2	16,229	-0.01%
2018/08/30	5	32.30	0	0.00	31.60	5	16,714	0.03%
2018/08/29	6	31.95	0	0.00	32.00	6	16,823	0.04%
2018/08/28	0	0.00	4	31.63	31.50	-4	17,053	-0.02%
2018/08/27	15	31.45	15	31.53	31.75	0	17,207	0.00%
2018/08/24	21	30.48	1	29.60	30.25	20	17,313	0.12%
2018/08/23	18	30.13	6	30.06	30.10	12	17,569	0.07%
2018/08/22	5	30.88	8	31.21	31.00	-3	17,961	-0.02%
2018/08/21	24	31.14	13	31.20	31.80	11	18,308	0.06%
2018/08/20	17	31.17	137	31.25	30.65	-120	18,516	-0.65%	大賣/鉅額交易
2018/08/17	10	33.65	25	32.98	32.00	-15	18,555	-0.08%
2018/08/16	5	32.15	41	33.02	33.85	-36	18,607	-0.19%
2018/08/15	5	33.90	12	33.59	33.00	-7	18,929	-0.04%
2018/08/14	0	0.00	150	33.24	33.45	-150	19,038	-0.79%	大賣/鉅額交易
2018/08/13	128	32.49	26	32.52	32.75	102	19,633	0.52%	大買/鉅額交易
2018/08/10	47	34.93	18	35.38	34.20	29	19,823	0.15%
2018/08/09	32	35.42	55	35.51	34.75	-23	19,800	-0.12%
2018/08/08	3	35.22	3	35.02	34.65	0	19,775	0.00%
2018/08/07	144	35.27	29	35.31	34.60	115	19,894	0.58%	大買/鉅額交易
2018/08/06	190	34.96	32	35.06	35.80	158	20,165	0.78%	大買/鉅額交易
2018/08/03	17	34.40	14	34.74	33.90	3	20,322	0.01%
2018/08/02	43	33.62	59	33.61	33.85	-16	20,373	-0.08%
2018/08/01	114	35.46	75	35.13	33.80	39	20,219	0.19%	大買/
2018/07/31	113	33.51	103	33.77	34.40	10	19,846	0.05%	大買/大賣/
2018/07/30	48	32.95	61	32.94	33.40	-13	19,562	-0.07%
2018/07/27	1,648	31.90	81	32.39	32.65	1,567	19,234	8.15%	大買/鉅額交易
2018/07/26	15	30.51	56	30.48	30.30	-41	18,826	-0.22%
2018/07/25	1,316	30.56	33	30.74	29.80	1,283	18,738	6.85%	大買/鉅額交易
2018/07/24	70	29.03	31	29.23	30.00	39	18,598	0.21%
2018/07/23	6	28.08	6	28.43	28.80	0	18,515	0.00%
2018/07/20	64	29.65	3	28.65	28.35	61	18,440	0.33%
2018/07/19	33	28.92	27	29.24	29.50	6	18,334	0.03%
2018/07/18	36	29.90	5	29.35	28.90	31	18,219	0.17%
2018/07/17	4	31.01	2	30.95	30.45	2	18,065	0.01%
2018/07/16	12	31.23	20	31.26	31.45	-8	17,978	-0.04%
2018/07/13	7	30.83	60	30.55	30.40	-53	17,879	-0.30%
2018/07/12	41	30.03	10	30.06	30.10	31	17,783	0.17%
2018/07/11	25	30.53	29	30.98	30.00	-4	17,682	-0.02%
2018/07/10	114	29.86	60	30.22	30.25	54	17,478	0.31%	大買/
2018/07/09	40	32.10	19	32.77	31.40	21	17,027	0.12%
2018/07/06	78	34.03	84.2	34.24	33.60	-6.2	16,681	-0.04%
2018/07/05	123	34.00	125	33.96	33.40	-2	16,143	-0.01%	大買/大賣/
2018/07/04	38	32.54	17	32.05	33.10	21	15,637	0.13%
2018/07/03	21	32.98	0	0.00	32.00	21	15,509	0.14%
2018/07/02	36	32.92	7	32.69	32.50	29	15,395	0.19%
2018/06/29	29	33.46	34	33.49	33.05	-5	15,283	-0.03%
2018/06/28	18	32.39	10	32.79	32.60	8	15,037	0.05%
2018/06/27	31	33.24	20	33.65	32.60	11	14,940	0.07%
2018/06/26	105	31.53	127	32.21	32.65	-22	14,724	-0.15%	大買/大賣/
2018/06/25	50	32.76	62	33.67	31.80	-12	14,349	-0.08%
2018/06/22	367	36.62	328	35.66	35.10	39	13,970	0.28%	大買/大賣/
2018/06/21	1,193	36.55	599	35.89	36.65	594	13,198	4.50%	大買/大賣/鉅額交易
2018/06/20	94	33.43	965	33.27	33.35	-871	12,257	-7.11%	大賣/鉅額交易
2018/06/19	97	33.62	76	33.34	34.45	21	11,924	0.18%
2018/06/15	91	34.33	43.8	34.16	33.80	47.2	11,479	0.41%
2018/06/14	0	0.00	18	31.95	31.95	-18	10,659	-0.17%
2018/06/13	26	29.88	77	30.43	29.05	-51	10,553	-0.48%
2018/06/12	532	31.85	671	31.82	29.80	-139	10,228	-1.36%	大買/大賣/鉅額交易
2018/06/11	814	30.04	591	29.73	31.35	223	9,569	2.33%	大買/大賣/鉅額交易
2018/06/08	1,732	29.18	1,582	28.88	28.50	150	8,927	1.68%	大買/大賣/鉅額交易
2018/06/07	95	27.30	186	26.40	28.05	-91	7,940	-1.15%	大賣/
2018/06/06	48	25.65	111	25.82	25.50	-63	7,438	-0.85%	大賣/
2018/06/05	52	25.52	478	25.93	25.55	-426	7,312	-5.83%	大賣/鉅額交易
2018/06/04	95	25.25	1,085	25.05	25.20	-990	7,085	-13.97%	大賣/鉅額交易
2018/06/01	6	26.20	969	26.01	25.75	-963	6,899	-13.96%	大賣/鉅額交易
2018/05/31	10	28.00	889	28.15	26.60	-879	6,816	-12.89%	大賣/鉅額交易
2018/05/30	141	28.08	754	28.52	28.00	-613	6,585	-9.31%	大買/大賣/鉅額交易
2018/05/29	128	27.00	72	27.11	28.25	56	5,976	0.94%	大買/
2018/05/28	93	25.51	51	25.47	25.70	42	5,541	0.76%
2018/05/25	268	25.96	68	26.00	25.25	200	5,260	3.80%	大買/鉅額交易
2018/05/24	2,810	25.13	2,125	25.15	25.35	685	5,062	13.53%	大買/大賣/鉅額交易
2018/05/23	2,017	25.25	1,834	25.23	25.15	183	4,873	3.76%	大買/大賣/鉅額交易
2018/05/22	2	24.43	56	24.12	24.50	-54	4,464	-1.21%
2018/05/21	34	25.33	44	25.37	25.30	-10	4,290	-0.23%
2018/05/18	58	23.45	35	23.34	24.05	23	3,638	0.63%
2018/05/17	44	22.23	3	22.05	21.90	41	3,352	1.22%
2018/05/16	300	23.67	23	23.79	23.10	277	3,219	8.60%	大買/鉅額交易
2018/05/15	1,100	23.09	1,015.3	23.11	22.80	84.7	2,984	2.84%	大買/大賣/
2018/05/14	0	0.00	15	23.05	23.50	-15	2,850	-0.53%
2018/05/11	6	21.28	17	21.56	21.75	-11	2,402	-0.46%
2018/05/10	2	19.78	46	19.26	19.80	-44	1,999	-2.20%
2018/05/09	0	0.00	10	18.10	18.00	-10	1,790	-0.56%
2018/05/04	0	0.00	1	17.50	17.35	-1	1,808	-0.06%
2018/04/20	0	0.00	3	17.55	17.70	-3	2,530	-0.12%
2018/04/19	13	17.90	2	17.93	17.90	11	2,824	0.39%
2018/04/11	17	17.89	15	17.87	17.80	2	3,481	0.06%
2018/04/10	0	0.00	2	17.05	17.20	-2	3,470	-0.06%
2018/04/03	0	17.45	0	0.00	17.30	0	3,476	0.00%
2018/03/30	5	18.00	10	18.10	17.70	-5	3,542	-0.14%
2018/03/29	45	18.07	0	0.00	18.10	45	3,540	1.27%
2018/03/28	1	18.70	0	0.00	18.45	1	3,559	0.03%
2018/03/27	35	19.00	0	0.00	18.95	35	3,559	0.98%
2018/03/26	0	0.00	35	18.02	18.15	-35	3,557	-0.98%
2018/03/20	5	19.00	5	19.06	18.95	0	3,624	0.00%
2018/03/14	5	20.00	1	19.80	19.60	4	3,582	0.11%
2018/03/13	6	19.50	0	0.00	19.30	6	3,572	0.17%
2018/03/09	0	0.00	150	19.24	18.95	-150	3,546	-4.23%	大賣/鉅額交易
2018/03/08	30	19.48	556	19.02	19.30	-526	3,549	-14.82%	大賣/鉅額交易
2018/03/07	2	19.00	306	19.27	18.65	-304	3,520	-8.64%	大賣/鉅額交易
2018/03/06	15	20.10	269	19.73	19.60	-254	3,511	-7.23%	大賣/鉅額交易
2018/03/05	6	19.07	254	19.29	19.60	-248	3,454	-7.18%	大賣/鉅額交易
2018/02/26	0	0.00	40	18.05	17.85	-40	3,373	-1.19%
2018/02/23	50	18.15	60	18.25	18.15	-10	3,380	-0.30%
2018/02/22	0	0.00	60	17.94	18.05	-60	3,371	-1.78%
2018/02/21	0	0.00	60	17.76	17.85	-60	3,357	-1.79%
2018/02/12	2	17.00	0	0.00	17.10	2	3,345	0.06%
2018/02/09	0	0.00	2	17.50	17.20	-2	3,323	-0.06%
2018/02/08	0	0.00	60	16.64	16.50	-60	3,265	-1.84%
2018/02/07	0	0.00	60	17.13	16.90	-60	3,256	-1.84%
2018/02/06	2	16.60	71	17.06	16.80	-69	3,261	-2.12%
2018/02/05	0	0.00	60	18.31	18.35	-60	3,204	-1.87%
2018/02/02	0	0.00	60	18.87	18.80	-60	3,270	-1.83%
2018/02/01	2	19.10	60	19.24	19.15	-58	3,286	-1.76%
2018/01/31	0	0.00	55	19.10	19.15	-55	3,286	-1.67%
2018/01/30	0	0.00	65	19.20	19.30	-65	3,279	-1.98%
2018/01/29	0	0.00	61	19.63	19.50	-61	3,281	-1.86%
2018/01/26	0	0.00	60	19.73	19.70	-60	3,279	-1.83%
2018/01/25	0	0.00	62	20.41	19.65	-62	3,269	-1.90%
2018/01/24	0	0.00	60	20.61	20.70	-60	3,200	-1.87%
2018/01/23	0	0.00	60	20.71	20.50	-60	3,194	-1.88%
2018/01/22	10	21.60	70	21.07	21.10	-60	3,165	-1.90%
2018/01/19	0	0.00	68	21.10	20.85	-68	3,165	-2.15%
2018/01/18	9	22.76	91	22.57	21.30	-82	3,074	-2.67%
2018/01/17	3	22.20	60	22.07	22.20	-57	2,943	-1.94%
2018/01/16	1	22.15	51	22.14	22.10	-50	2,876	-1.74%
2018/01/15	52	21.45	82	21.04	22.20	-30	2,692	-1.11%
2018/01/12	0	0.00	40	20.29	20.20	-40	2,478	-1.61%
2018/01/10	10	21.10	4	20.46	19.90	6	2,405	0.25%
2018/01/09	14	20.58	51	19.60	20.85	-37	2,221	-1.67%
2018/01/08	0	0.00	40	19.21	19.15	-40	1,980	-2.02%
2018/01/05	1	18.65	40	18.29	18.95	-39	1,943	-2.01%
2018/01/04	0	0.00	40	18.17	18.15	-40	1,896	-2.11%
2018/01/03	0	0.00	43	18.07	18.00	-43	1,910	-2.25%
2018/01/02	0	0.00	40	18.01	17.90	-40	1,954	-2.05%