廣宇 (2328)-統一-彰化券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.90
漲跌
▼0.05
漲幅
-0.13%
成交量
33,581張
產業
上市電子零組件類股
693人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/31	12	39.59	25.1	39.51	38.90	-13.1	6,993	-0.19%
2024/05/30	29.1	38.19	2	39.30	38.95	27.1	6,448	0.42%
2024/05/29	34	38.80	41	39.06	40.15	-7	5,974	-0.12%
2024/05/28	1	37.25	30	37.10	37.25	-29	5,036	-0.58%
2024/05/27	1	36.10	32	36.22	36.05	-31	4,790	-0.65%
2024/05/24	7	34.72	2	35.10	35.15	5	4,680	0.11%
2024/05/23	1	35.05	1	35.45	35.20	0	4,650	0.00%
2024/05/22	3	35.40	0	0.00	35.40	3	4,628	0.06%
2024/05/21	4	35.36	1	35.20	35.25	3	4,606	0.07%
2024/05/20	0	0.00	1	35.10	34.80	-1	4,594	-0.02%
2024/05/15	4	34.98	3	35.32	34.75	1	4,565	0.02%
2024/05/14	0	0.00	1	35.75	35.45	-1	4,549	-0.02%
2024/05/10	1	35.25	0	0.00	35.30	1	4,491	0.02%
2024/05/09	6.2	35.95	0	0.00	35.65	6.2	4,461	0.14%
2024/05/08	9	36.04	10	35.95	36.30	-1	4,386	-0.02%
2024/05/07	4	35.15	0	0.00	35.15	4	4,186	0.10%
2024/05/06	7	35.54	21	35.40	36.05	-14	4,090	-0.34%
2024/05/03	3	34.22	0	0.00	34.00	3	3,857	0.08%
2024/05/02	0	0.00	1	34.70	34.55	-1	3,843	-0.03%
2024/04/30	2	35.15	1	35.15	34.30	1	3,824	0.03%
2024/04/29	1	34.00	5	34.09	34.40	-4	3,793	-0.11%
2024/04/24	0	0.00	1	33.70	34.05	-1	3,751	-0.03%
2024/04/23	0	0.00	1	33.15	33.15	-1	3,747	-0.03%
2024/04/19	6	32.58	1.1	32.75	32.65	4.9	3,715	0.13%
2024/04/18	0	0.00	0	33.60	33.60	0	3,676	0.00%
2024/04/17	0	0.00	2	33.18	33.10	-2	3,660	-0.05%
2024/04/16	5	33.01	3.2	33.05	32.90	1.8	3,658	0.05%
2024/04/15	2	34.30	3	34.10	34.00	-1	3,609	-0.03%
2024/04/12	6	34.54	2	34.73	34.50	4	3,600	0.11%
2024/04/11	5	34.60	3	34.45	34.55	2	3,583	0.06%
2024/04/10	9	35.13	7	35.27	35.15	2	3,564	0.06%
2024/04/09	11	35.03	5	34.90	34.95	6	3,535	0.17%
2024/04/08	6	35.08	7	35.26	35.10	-1	3,504	-0.03%
2024/04/03	17	35.39	6	35.28	35.50	11	3,464	0.32%
2024/04/02	15	35.93	11	35.95	36.10	4	3,414	0.12%
2024/04/01	7.4	35.89	18	36.42	35.75	-10.6	3,350	-0.32%
2024/03/29	32.1	36.93	4	36.58	36.20	28.1	3,217	0.87%
2024/03/28	12	38.00	51	38.12	38.25	-39	2,879	-1.36%
2024/03/27	8	35.22	30	34.86	35.15	-22	1,874	-1.17%
2024/03/26	4	33.73	0	0.00	33.25	4	1,737	0.23%
2024/03/25	5	34.15	0	0.00	34.10	5	1,719	0.29%
2024/03/22	5	34.25	0	0.00	34.25	5	1,725	0.29%
2024/03/21	1	34.10	0	0.00	34.10	1	1,699	0.06%
2024/03/20	0	0.00	0	34.15	33.80	0	1,682	0.00%
2024/03/19	9	34.04	2	34.05	34.10	7	1,652	0.42%
2024/03/18	0	0.00	2	33.40	33.70	-2	1,591	-0.13%
2024/03/15	6	34.10	2.3	34.05	34.10	3.7	1,551	0.24%
2024/03/14	19	32.80	0	0.00	32.75	19	1,379	1.38%
2024/03/13	4	33.13	0	0.00	32.80	4	1,373	0.29%
2024/03/12	0	0.00	8	32.79	33.50	-8	1,314	-0.61%
2024/03/08	9	30.69	1	30.35	30.45	8	1,169	0.68%
2024/03/07	0	0.00	0.4	32.55	32.20	-0.4	1,088	-0.04%
2024/02/29	5	32.80	3	33.05	32.80	2	1,073	0.19%
2024/02/20	1	33.15	3	32.80	32.75	-2	1,052	-0.19%
2024/02/19	3	33.20	1	33.20	33.25	2	1,050	0.19%
2024/02/15	2	32.13	0	0.00	32.15	2	1,063	0.19%
2024/02/05	2	33.05	0.1	33.15	33.05	1.9	1,035	0.19%
2024/01/26	0	0.00	0.1	33.95	33.80	-0.1	1,050	-0.01%
2024/01/24	0	0.00	0.1	33.95	33.80	-0.1	1,065	-0.01%
2024/01/23	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2024/01/18	0.1	33.10	0	0.00	33.10	0.1	1,129	0.01%
2024/01/17	1	33.05	0	0.00	32.90	1	1,139	0.09%
2024/01/10	1	33.70	0	0.00	33.55	1	1,255	0.08%
2024/01/04	3	34.53	0	0.00	34.50	3	1,269	0.24%
2024/01/03	1	35.05	0	0.00	34.95	1	1,263	0.08%
2024/01/02	2	35.35	2	35.40	35.35	0	1,257	0.00%
2023/12/27	5	35.13	0	0.00	35.05	5	1,234	0.41%
2023/12/19	4	34.68	0	0.00	34.70	4	1,227	0.33%
2023/12/15	0	35.30	1	35.30	35.35	-1	1,217	-0.08%
2023/12/08	0	0.00	1	35.00	35.00	-1	1,254	-0.08%
2023/12/07	0	0.00	1	35.30	35.10	-1	1,258	-0.08%
2023/12/05	0	35.45	0	0.00	35.25	0	1,288	0.00%
2023/12/04	10	35.55	0	0.00	35.45	10	1,350	0.74%
2023/12/01	2	35.48	0	0.00	35.45	2	1,358	0.15%
2023/11/30	0	0.00	1	35.80	35.80	-1	1,377	-0.07%
2023/11/29	1	35.45	0	0.00	35.40	1	1,368	0.07%
2023/11/28	0	0.00	1	35.45	35.45	-1	1,381	-0.07%
2023/11/24	0	0.00	2	35.45	35.40	-2	1,402	-0.14%
2023/11/22	3	35.55	0	0.00	35.40	3	1,454	0.21%
2023/11/16	0	0.00	2	35.00	35.00	-2	1,543	-0.13%
2023/11/15	2	34.70	0	0.00	34.85	2	1,545	0.13%
2023/11/14	1	34.75	0	0.00	34.60	1	1,553	0.06%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/08	0	0.00	2	34.40	34.55	-2	1,689	-0.12%
2023/11/07	0	0.00	1	34.85	34.70	-1	1,720	-0.06%
2023/11/01	0	0.00	1	34.10	33.95	-1	1,876	-0.05%
2023/10/31	0	0.00	1	34.60	33.95	-1	1,899	-0.05%
2023/10/30	3.1	34.05	0	0.00	33.85	3.1	1,961	0.16%
2023/10/24	0	34.90	0	0.00	34.90	0	2,158	0.00%
2023/10/23	1	34.70	0	0.00	34.90	1	2,242	0.04%
2023/10/20	2	34.90	0	0.00	35.00	2	2,457	0.08%
2023/10/19	2.1	35.28	0	0.00	35.20	2.1	2,554	0.08%
2023/10/17	2	37.35	0	0.00	36.75	2	2,628	0.08%
2023/10/13	1	37.30	2	37.00	37.20	-1	3,110	-0.03%
2023/10/11	0	0.00	1	37.35	36.80	-1	3,951	-0.03%
2023/10/06	8	37.19	2	37.20	37.20	6	4,595	0.13%
2023/10/05	1	37.20	0	0.00	37.10	1	5,102	0.02%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/10/03	0	37.70	1	37.70	37.35	-1	5,297	-0.02%
2023/09/28	0	0.00	5	37.30	37.05	-5	5,398	-0.09%
2023/09/26	2	37.75	0	0.00	37.15	2	5,482	0.04%
2023/09/22	1	37.00	7	37.28	37.35	-6	5,530	-0.11%
2023/09/21	0	0.00	3	37.25	37.20	-3	5,544	-0.05%
2023/09/15	1	37.95	0	0.00	38.05	1	5,593	0.02%
2023/09/13	0	0.00	1	38.05	38.10	-1	5,637	-0.02%
2023/09/12	0	0.00	2	38.00	38.10	-2	5,682	-0.04%
2023/09/08	0	0.00	1	38.45	38.20	-1	5,757	-0.02%
2023/09/07	2	38.50	3	38.40	38.15	-1	5,846	-0.02%
2023/09/05	3	37.80	1	38.05	38.00	2	6,070	0.03%
2023/08/31	1	37.15	0	0.00	37.50	1	6,324	0.02%
2023/08/29	3.1	36.87	9	36.45	36.75	-5.9	6,707	-0.09%
2023/08/25	2	37.35	0	0.00	37.20	2	7,503	0.03%
2023/08/24	3	39.00	0	0.00	39.10	3	7,541	0.04%
2023/08/18	2	38.50	2	38.60	38.60	0	7,835	0.00%
2023/08/14	1	38.70	0	0.00	38.75	1	7,887	0.01%
2023/08/11	1	39.05	0	0.00	39.05	1	7,864	0.01%
2023/08/10	11	39.70	3	39.75	39.50	8	7,833	0.10%
2023/08/09	0	0.00	5	41.05	40.85	-5	7,749	-0.06%
2023/08/02	7	40.39	1	41.20	40.30	6	7,705	0.08%
2023/08/01	2.3	41.24	0	0.00	41.10	2.3	7,623	0.03%
2023/07/31	0	0.00	2.1	42.33	41.55	-2.1	7,579	-0.03%
2023/07/27	3	42.18	0	0.00	42.10	3	7,439	0.04%
2023/07/25	5	43.36	3	43.41	42.85	2	7,334	0.03%
2023/07/21	2	41.68	0	0.00	41.70	2	7,097	0.03%
2023/07/20	1.1	42.18	0	0.00	42.05	1.1	7,057	0.02%
2023/07/19	7.1	42.59	2	42.70	42.25	5.1	6,992	0.07%
2023/07/18	4.1	43.26	4	44.05	43.40	0.1	6,899	0.00%
2023/07/17	5	44.41	16	44.50	43.85	-11	6,657	-0.17%
2023/07/14	9	43.08	8	44.47	45.25	1	6,534	0.02%
2023/07/13	8	44.61	47.2	44.08	43.60	-39.2	6,009	-0.65%
2023/07/12	31.3	43.26	23.1	43.31	43.20	8.2	5,372	0.15%
2023/07/11	9	41.53	12	41.38	41.80	-3	4,898	-0.06%
2023/07/10	0	0.00	9	40.56	40.20	-9	4,779	-0.19%
2023/07/07	0	0.00	1	40.00	40.00	-1	4,765	-0.02%
2023/07/06	1	39.85	0	0.00	39.40	1	4,720	0.02%
2023/06/30	6	39.95	0	0.00	40.05	6	4,634	0.13%
2023/06/28	0.1	39.85	0	0.00	39.65	0.1	4,703	0.00%
2023/06/26	0	0.00	2	40.60	40.60	-2	4,712	-0.04%
2023/06/21	5	40.20	0	0.00	40.20	5	4,721	0.11%
2023/06/20	1.4	40.11	1	40.10	40.10	0.4	4,704	0.01%
2023/06/16	1	40.80	6	40.95	40.70	-5	4,672	-0.11%
2023/06/15	5	41.00	0.2	41.35	41.35	4.8	4,630	0.10%
2023/06/13	0	0.00	1	42.15	41.45	-1	4,573	-0.02%
2023/06/12	0.1	41.35	0	0.00	41.45	0.1	4,481	0.00%
2023/06/09	4	40.83	5	41.00	40.75	-1	4,355	-0.02%
2023/06/08	0	0.00	0	41.65	41.75	0	4,263	0.00%
2023/06/05	5	42.27	0.1	43.00	42.05	4.9	4,259	0.12%
2023/06/02	11	42.91	1.2	42.95	42.50	9.8	4,197	0.23%
2023/06/01	7.1	42.49	19.2	42.48	43.00	-12.1	3,960	-0.31%
2023/05/31	7	40.95	15.5	40.92	40.85	-8.5	3,515	-0.24%
2023/05/30	1	39.60	3	39.50	39.60	-2	3,170	-0.06%
2023/05/29	0	0.00	1	39.35	39.40	-1	3,186	-0.03%
2023/05/26	0	0.00	4	38.35	38.35	-4	3,077	-0.13%
2023/05/25	6	39.13	15	38.88	38.90	-9	3,052	-0.29%
2023/05/24	5	39.00	1.1	38.71	38.85	4	3,029	0.13%
2023/05/23	10	38.53	1	38.40	38.20	9	2,914	0.31%
2023/05/22	0.1	37.80	0	0.00	37.90	0.1	2,848	0.00%
2023/05/16	0	0.00	0.1	37.10	36.90	-0.1	2,974	0.00%
2023/05/10	0	0.00	25	37.50	37.50	-25	3,198	-0.78%
2023/04/27	10	37.77	15	37.98	37.70	-5	3,673	-0.14%
2023/04/26	5.1	36.55	0	0.00	36.70	5.1	3,608	0.14%
2023/04/25	0	0.00	0	37.50	36.45	0	3,599	0.00%
2023/04/24	1	37.10	0	0.00	37.35	1	3,576	0.03%
2023/04/21	0	0.00	10	37.40	37.45	-10	3,564	-0.28%
2023/04/20	11	38.28	0	0.00	38.50	11	3,500	0.31%
2023/04/19	20	39.48	0.1	39.60	39.15	20	3,480	0.57%
2023/04/18	2	38.95	0	0.00	39.00	2	3,314	0.06%
2023/04/14	0	0.00	6	39.28	39.15	-6	3,351	-0.18%
2023/04/13	8	39.15	0.1	39.25	39.00	7.9	3,336	0.24%
2023/04/12	25	38.67	0	0.00	39.10	25	3,290	0.76%
2023/04/10	6.1	38.65	2	38.65	38.65	4.1	3,331	0.12%
2023/04/06	0	0.00	11	39.35	39.25	-11	3,325	-0.33%
2023/03/29	0.1	39.15	6	39.16	39.20	-5.9	3,353	-0.18%
2023/03/28	3	38.45	0	0.00	38.35	3	3,340	0.09%
2023/03/27	0	0.00	7	39.34	38.80	-7	3,371	-0.21%
2023/03/24	2	38.65	0	0.00	39.05	2	3,354	0.06%
2023/03/23	0	0.00	1	38.20	38.05	-1	3,342	-0.03%
2023/03/22	0	0.00	3	38.60	38.35	-3	3,383	-0.09%
2023/03/21	0	0.00	1	38.40	38.20	-1	3,441	-0.03%
2023/03/20	5	38.00	1	38.00	37.80	4	3,511	0.11%
2023/03/17	11	37.59	8	37.73	37.70	3	3,604	0.08%
2023/03/16	3	37.75	1	37.90	37.10	2	3,852	0.05%
2023/03/15	1	37.90	0	0.00	37.60	1	4,163	0.02%
2023/03/14	1.1	37.50	1	37.55	37.55	0.1	4,477	0.00%
2023/03/13	3.1	37.80	0	0.00	37.90	3.1	5,480	0.06%
2023/03/10	1.1	38.51	1	38.50	38.50	0.1	5,921	0.00%
2023/03/09	1.2	39.75	5	39.73	39.45	-3.8	5,897	-0.06%
2023/03/08	12	40.56	99.3	40.43	40.40	-87.3	5,843	-1.49%
2023/03/07	0	0.00	1	39.95	39.75	-1	5,814	-0.02%
2023/03/06	2	39.33	0	0.00	39.65	2	5,756	0.03%
2023/03/03	0.1	39.10	2	39.40	39.05	-1.9	5,722	-0.03%
2023/03/02	3.1	39.01	0	0.00	38.95	3.1	5,697	0.05%
2023/03/01	86	39.41	10	39.35	39.55	76	5,660	1.34%
2023/02/24	0	0.00	114	38.55	38.50	-114	5,568	-2.05%	大賣/鉅額交易
2023/02/22	0	0.00	2	38.55	38.45	-2	5,540	-0.04%
2023/02/21	52	39.84	4	39.65	39.20	48	5,517	0.87%
2023/02/20	0.2	39.75	0.1	39.80	39.65	0.1	5,496	0.00%
2023/02/17	3	39.30	4	39.40	39.45	-1	5,457	-0.02%
2023/02/16	0.1	39.50	1	39.70	39.65	-0.9	5,467	-0.02%
2023/02/15	0	0.00	19.1	39.24	39.20	-19.1	5,399	-0.35%
2023/02/14	0	0.00	27	38.76	38.70	-27	5,318	-0.51%
2023/02/13	1	38.70	1	38.80	38.60	0	5,329	0.00%
2023/02/10	1	39.50	5	39.53	39.15	-4	5,303	-0.08%
2023/02/09	1.1	38.66	0	0.00	38.55	1.1	5,172	0.02%
2023/02/08	10	38.65	0	0.00	38.90	10	5,155	0.19%
2023/02/07	3	39.05	0	0.00	39.15	3	5,094	0.06%
2023/02/06	53.1	39.57	8.1	39.77	39.85	45	5,039	0.89%
2023/02/02	5	39.05	5.5	39.42	39.15	-0.5	4,833	-0.01%
2023/02/01	10	38.95	11	39.00	39.05	-1	4,801	-0.02%
2023/01/31	1	38.30	4	38.21	38.55	-3	4,738	-0.06%
2023/01/30	2.3	37.07	0	0.00	36.85	2.3	4,642	0.05%
2023/01/17	3	36.10	10	36.20	36.00	-7	4,697	-0.15%
2023/01/16	8.1	36.18	0	0.00	36.05	8.1	4,730	0.17%
2023/01/12	3	36.92	0	0.00	36.50	3	4,740	0.06%
2023/01/11	4	37.26	0	0.00	37.15	4	4,742	0.08%
2023/01/10	10	37.35	0	0.00	37.25	10	4,767	0.21%
2023/01/09	19.1	37.41	0	0.00	37.45	19.1	4,774	0.40%
2023/01/06	0.1	38.80	2	38.55	38.80	-1.9	4,721	-0.04%
2023/01/05	0	0.00	1	38.85	38.05	-1	4,724	-0.02%
2023/01/04	1	38.60	13	38.72	38.75	-12	4,697	-0.26%
2023/01/03	0.1	38.00	6	38.05	38.10	-5.9	4,656	-0.13%
2022/12/29	7	36.94	0	0.00	37.30	7	4,668	0.15%
2022/12/28	6	37.69	0	0.00	37.45	6	4,667	0.13%
2022/12/27	1	38.60	0	0.00	38.65	1	4,639	0.02%
2022/12/21	0	0.00	306	37.90	37.95	-306	4,630	-6.61%	大賣/鉅額交易
2022/12/20	6	38.25	34	38.45	37.55	-28	4,598	-0.61%
2022/12/19	6	38.58	0	0.00	38.40	6	4,550	0.13%
2022/12/14	7	38.36	0	0.00	38.70	7	4,441	0.16%
2022/12/13	9.1	38.69	0	0.00	38.30	9.1	4,379	0.21%
2022/12/12	1	39.05	11	39.28	39.50	-10	4,315	-0.23%
2022/12/09	2	38.75	0	0.00	38.75	2	4,220	0.05%
2022/12/08	5	39.80	25	39.42	39.15	-20	4,114	-0.49%
2022/12/07	46.1	39.03	0	0.00	38.50	46.1	3,854	1.20%
2022/12/06	120	41.25	21	41.03	40.75	99	3,507	2.82%	大買/
2022/12/05	801.1	41.25	811.3	40.88	41.15	-10.2	3,187	-0.32%	大買/大賣/
2022/12/02	120	38.18	128	39.73	39.75	-8	2,169	-0.37%	大買/大賣/
2022/12/01	58	35.80	10	35.90	36.15	48	1,683	2.85%
2022/11/30	145	35.65	1	35.55	35.65	144	1,669	8.62%	大買/鉅額交易
2022/11/29	13	35.16	0.1	35.80	35.65	13	1,686	0.77%
2022/11/28	0	0.00	10	34.25	34.40	-10	1,634	-0.61%
2022/11/17	0	0.00	2	34.35	34.50	-2	1,721	-0.12%
2022/11/15	1	34.00	0	0.00	34.30	1	1,691	0.06%
2022/11/14	1.1	34.08	2	34.15	34.20	-0.9	1,694	-0.05%
2022/11/10	0	0.00	1	33.20	33.10	-1	1,715	-0.06%
2022/11/09	10	33.30	1	33.45	33.30	9	1,724	0.52%
2022/11/08	5	32.95	0	0.00	32.75	5	1,710	0.29%
2022/10/31	1	31.85	0	0.00	31.85	1	1,731	0.06%
2022/10/28	0.1	32.05	0	0.00	31.50	0.1	1,731	0.00%
2022/10/25	0	0.00	13	32.79	32.65	-13	1,701	-0.76%
2022/10/21	1	31.25	0	0.00	31.35	1	1,585	0.06%
2022/10/19	6	32.73	0	0.00	32.25	6	1,571	0.38%
2022/10/18	9.2	33.45	8	33.17	33.10	1.2	1,563	0.08%
2022/10/13	12	32.43	0	0.00	31.60	12	1,544	0.78%
2022/10/11	1	33.25	0	33.40	33.25	1	1,533	0.06%
2022/10/05	0	0.00	11	33.73	33.65	-11	1,581	-0.70%
2022/10/04	0	0.00	1	32.90	32.95	-1	1,629	-0.06%
2022/10/03	10	32.58	0	0.00	32.10	10	1,628	0.61%
2022/09/29	6	31.74	1.1	31.93	32.15	4.9	1,648	0.30%
2022/09/28	0	0.00	0.1	30.40	30.20	-0.1	1,632	0.00%
2022/09/27	2	31.75	0	0.00	32.00	2	1,635	0.12%
2022/09/26	2	32.53	7.2	32.02	31.60	-5.2	1,652	-0.31%
2022/09/21	2	33.93	0	0.00	33.90	2	1,735	0.12%
2022/09/19	1	33.80	3	33.75	33.75	-2	1,810	-0.11%
2022/09/13	1	34.90	4	34.95	35.00	-3	1,959	-0.15%
2022/09/08	5	34.14	0	0.00	34.15	5	2,079	0.24%
2022/09/07	3	33.60	0	0.00	33.65	3	2,297	0.13%
2022/09/06	1.1	35.75	0	0.00	34.45	1.1	2,343	0.05%
2022/09/05	2	35.23	0	0.00	35.20	2	2,363	0.08%
2022/09/02	4.5	35.48	2	35.78	36.25	2.5	2,359	0.11%
2022/09/01	2	34.95	4	35.38	34.90	-2	2,349	-0.09%
2022/08/31	3	34.38	0	0.00	34.60	3	2,375	0.13%
2022/08/30	0	0.00	1	34.60	34.45	-1	2,478	-0.04%
2022/08/29	1	35.25	0	0.00	35.15	1	2,510	0.04%
2022/08/26	1	36.10	0	0.00	36.15	1	2,531	0.04%
2022/08/25	1	35.75	1	35.90	35.75	0	2,633	0.00%
2022/08/19	1	36.00	0	0.00	35.90	1	3,442	0.03%
2022/08/18	1	35.85	0	0.00	36.15	1	3,844	0.03%
2022/08/17	0	0.00	3	36.25	36.30	-3	4,194	-0.07%
2022/08/15	3	36.05	0	0.00	36.00	3	4,221	0.07%
2022/08/10	1	35.10	0	0.00	35.10	1	4,239	0.02%
2022/08/09	7	34.75	0	0.00	34.65	7	4,233	0.17%
2022/08/04	0	33.90	0	0.00	33.90	0	4,327	0.00%
2022/08/03	0	0.00	0.1	34.20	33.90	-0.1	4,330	0.00%
2022/08/02	1	34.35	0	0.00	34.35	1	4,336	0.02%
2022/08/01	0	0.00	1	35.40	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	1.1	35.20	35.30	-1.1	4,344	-0.03%
2022/07/28	0	0.00	2	35.45	34.85	-2	4,361	-0.05%
2022/07/21	1	34.80	5	34.60	35.00	-4	4,467	-0.09%
2022/07/18	1	34.05	0	0.00	34.05	1	4,521	0.02%
2022/07/15	1	33.65	4	33.64	33.80	-3	4,532	-0.07%
2022/07/14	2	33.45	1	33.45	33.45	1	4,564	0.02%
2022/07/12	1	31.90	0	0.00	30.80	1	4,515	0.02%
2022/07/08	0	0.00	0.1	34.50	34.00	-0.1	4,545	0.00%
2022/07/07	5	33.80	6	33.63	33.75	-1	4,545	-0.02%
2022/07/06	1	34.00	0	0.00	33.05	1	4,568	0.02%
2022/07/05	1	33.75	0	0.00	34.30	1	4,623	0.02%
2022/07/04	1	34.15	0	0.00	33.75	1	4,639	0.02%
2022/07/01	0	0.00	0.1	35.00	34.65	-0.1	4,744	0.00%
2022/06/28	1	38.20	5	38.05	38.20	-4	5,380	-0.07%
2022/06/27	2	38.85	1	38.85	38.70	1	5,913	0.02%
2022/06/24	0	0.00	1.1	37.80	37.80	-1.1	5,904	-0.02%
2022/06/21	0	0.00	0.1	37.75	38.15	-0.1	5,820	0.00%
2022/06/20	2	37.43	4.1	37.26	36.60	-2.1	5,786	-0.04%
2022/06/17	1	38.00	3.3	38.27	38.45	-2.3	5,710	-0.04%
2022/06/16	1	39.00	0.1	39.85	38.40	0.9	5,652	0.02%
2022/06/14	0	0.00	1	39.05	39.35	-1	5,403	-0.02%
2022/06/13	0.1	38.70	10	38.65	38.70	-9.9	5,398	-0.18%
2022/06/09	10	39.65	2	39.65	39.60	8	5,343	0.15%
2022/06/08	2	39.30	2	39.55	39.10	0	5,262	0.00%
2022/06/07	7	38.84	7	38.67	38.80	0	5,177	0.00%
2022/06/06	0	0.00	2	38.65	38.60	-2	5,165	-0.04%
2022/06/02	2	39.75	0	0.00	39.00	2	5,185	0.04%
2022/06/01	8	39.64	3.2	39.41	39.30	4.8	5,207	0.09%
2022/05/31	4	38.88	0	39.40	38.85	4	5,024	0.08%
2022/05/30	1	38.70	3	38.50	38.65	-2	4,828	-0.04%
2022/05/27	8	38.26	25	38.30	38.70	-17	4,657	-0.36%
2022/05/26	13	38.26	9.2	38.34	38.00	3.8	4,506	0.08%
2022/05/25	1	37.55	11.2	37.20	37.95	-10.2	4,107	-0.25%
2022/05/18	0	34.80	0.1	35.10	35.00	-0.1	3,771	0.00%
2022/05/12	0	0.00	1	34.40	33.60	-1	3,751	-0.03%
2022/05/10	1	34.25	1	34.10	34.50	0	3,738	0.00%
2022/05/04	2	34.85	3.1	35.18	35.00	-1.1	3,750	-0.03%
2022/04/29	1	33.35	0	0.00	33.30	1	3,703	0.03%
2022/04/27	2.1	33.54	0.1	33.70	33.25	2	3,698	0.05%
2022/04/25	2	35.80	0	0.00	35.65	2	3,623	0.06%
2022/04/22	1	36.90	1	36.85	36.95	0	3,589	0.00%
2022/04/21	1	37.30	0	0.00	37.30	1	3,602	0.03%
2022/04/20	1	37.60	0	0.00	37.40	1	3,588	0.03%
2022/04/14	3	37.60	0	0.00	37.85	3	3,676	0.08%
2022/04/12	0.2	36.73	3	36.85	36.30	-2.8	3,976	-0.07%
2022/04/11	1	37.20	3	37.07	36.85	-2	3,952	-0.05%
2022/04/08	1	38.40	1	38.25	38.25	0	3,892	0.00%
2022/04/07	0	0.00	5	38.20	38.20	-5	3,865	-0.13%
2022/04/06	10	38.88	6	39.04	39.00	4	3,750	0.11%
2022/04/01	6.5	39.49	6	39.81	39.70	0.5	3,722	0.01%
2022/03/31	25.6	40.51	19	40.69	40.15	6.6	3,671	0.18%
2022/03/30	6	39.81	34	39.50	40.50	-28	3,133	-0.89%
2022/03/29	0	0.00	4	37.85	37.70	-4	2,613	-0.15%
2022/03/28	4	37.19	0	0.00	37.20	4	2,671	0.15%
2022/03/17	0	0.00	7.1	36.40	36.65	-7.1	3,058	-0.23%
2022/03/16	2.1	35.47	1.2	35.55	35.60	0.9	3,061	0.03%
2022/03/15	1	36.20	0	0.00	36.10	1	3,029	0.03%
2022/03/10	1	37.60	0	0.00	37.30	1	3,121	0.03%
2022/03/07	2	38.20	1	38.45	37.25	1	3,097	0.03%
2022/03/03	1	38.30	0	0.00	38.45	1	3,032	0.03%
2022/02/24	0	0.00	11	37.00	36.80	-11	3,208	-0.34%
2022/02/22	20	38.25	0	0.00	37.95	20	3,336	0.60%
2022/02/18	2	38.40	0	0.00	38.50	2	3,526	0.06%
2022/02/17	0	0.00	2	38.75	38.35	-2	3,549	-0.06%
2022/02/11	0	0.00	10	37.90	38.05	-10	3,756	-0.27%
2022/02/10	0	0.00	16	38.70	38.10	-16	3,856	-0.41%
2022/01/24	5	37.28	0	0.00	37.25	5	5,058	0.10%
2022/01/20	5	37.40	0	0.00	37.20	5	5,376	0.09%
2022/01/18	12	37.70	6	37.80	37.45	6	5,633	0.11%
2022/01/14	2	37.00	0	0.00	37.20	2	6,094	0.03%
2022/01/13	5	37.58	0	0.00	37.60	5	6,259	0.08%
2022/01/12	17	37.30	0	0.00	37.35	17	6,468	0.26%
2022/01/11	1	37.95	0	0.00	37.70	1	6,738	0.01%
2022/01/05	2	40.50	30	40.25	39.80	-28	8,476	-0.33%
2022/01/04	0	0.00	15	39.15	39.05	-15	8,757	-0.17%
2021/12/28	0	0.00	6	39.70	39.25	-6	10,064	-0.06%
2021/12/27	2	39.75	0	0.00	39.70	2	10,142	0.02%
2021/12/24	0	0.00	6	39.46	39.45	-6	10,462	-0.06%
2021/12/23	8	39.64	14	39.45	39.45	-6	10,550	-0.06%
2021/12/22	1	39.55	0	0.00	39.75	1	10,615	0.01%
2021/12/20	15	38.55	0	0.00	38.60	15	10,565	0.14%
2021/12/16	27	39.93	1	39.90	39.50	26	10,696	0.24%
2021/12/13	0	0.00	16	39.31	39.60	-16	10,673	-0.15%
2021/12/10	0	0.00	5	39.12	38.95	-5	11,128	-0.04%
2021/12/09	0	0.00	15	39.20	38.75	-15	11,123	-0.13%
2021/12/08	0.3	39.20	1	39.55	38.95	-0.7	11,132	-0.01%
2021/12/07	15	38.53	0	0.00	38.55	15	11,065	0.14%
2021/12/06	0	0.00	1	38.55	38.55	-1	11,061	-0.01%
2021/11/30	15	38.60	0	0.00	38.55	15	11,173	0.13%
2021/11/29	3	37.80	2	37.85	38.15	1	11,193	0.01%
2021/11/26	3	37.77	3	37.85	37.80	0	11,171	0.00%
2021/11/25	1	38.90	0	0.00	38.80	1	11,109	0.01%
2021/11/24	1	39.15	0	0.00	39.25	1	11,078	0.01%
2021/11/23	1	39.15	13	39.25	39.15	-12	11,090	-0.11%
2021/11/19	0	0.00	5	41.00	40.25	-5	11,227	-0.04%
2021/11/18	0	0.00	1	41.00	40.20	-1	11,365	-0.01%
2021/11/17	13	40.75	1	40.05	40.70	12	11,309	0.11%
2021/11/16	0	0.00	5	39.75	39.75	-5	11,272	-0.04%
2021/11/12	2	39.78	3	39.83	39.65	-1	11,367	-0.01%
2021/11/11	1	39.85	0	0.00	39.85	1	11,401	0.01%
2021/11/10	5	40.17	5	40.00	40.35	0	11,457	0.00%
2021/11/09	3	39.87	1	39.80	39.80	2	11,493	0.02%
2021/11/08	3.1	39.95	1	39.95	39.95	2.1	11,436	0.02%
2021/11/05	11	40.32	0	0.00	40.40	11	11,479	0.10%
2021/11/03	13	41.10	0	0.00	41.05	13	11,569	0.11%
2021/11/02	12.1	42.58	8	42.83	41.55	4.1	11,862	0.03%
2021/11/01	3	41.65	2	41.95	41.80	1	11,494	0.01%
2021/10/29	2	40.85	203	40.82	40.65	-201	11,362	-1.77%	大賣/鉅額交易
2021/10/28	0	0.00	3	41.28	41.25	-3	11,302	-0.03%
2021/10/26	71	41.12	6	41.23	40.85	65	11,383	0.57%
2021/10/25	158	41.41	13.1	41.45	41.70	144.9	11,788	1.23%	大買/鉅額交易
2021/10/22	10	40.45	6	40.66	40.50	4	12,071	0.03%
2021/10/21	4	40.00	5	40.05	39.85	-1	13,325	-0.01%
2021/10/20	9	40.56	0	0.00	40.55	9	14,344	0.06%
2021/10/19	11	40.06	1	40.30	40.45	10	14,252	0.07%
2021/10/18	21.1	41.20	11	41.45	40.75	10.1	14,069	0.07%
2021/10/15	30	42.83	27	42.69	43.50	3	13,590	0.02%
2021/10/14	7	41.03	6	41.51	40.90	1	12,925	0.01%
2021/10/13	3	40.78	3	41.20	41.20	0	12,834	0.00%
2021/10/12	13	41.98	14	42.30	42.00	-1	12,618	-0.01%
2021/10/08	17	41.24	42.3	41.80	41.55	-25.3	12,205	-0.21%
2021/10/07	10	39.50	12	39.83	40.20	-2	11,783	-0.02%
2021/10/06	9	39.68	18	39.37	39.00	-9	12,216	-0.07%
2021/10/05	6	38.69	4	38.85	38.95	2	12,274	0.02%
2021/10/04	1	37.20	1	38.10	37.55	0	12,101	0.00%
2021/10/01	1	37.35	2	40.00	37.35	-1	12,085	-0.01%
2021/09/30	0	0.00	14	39.19	39.15	-14	11,818	-0.12%
2021/09/29	24	38.70	13	38.96	38.30	11	11,806	0.09%
2021/09/24	1	38.05	1	38.75	38.80	0	12,138	0.00%
2021/09/17	2	38.60	0	0.00	38.50	2	12,303	0.02%
2021/09/16	8	38.40	0	0.00	38.15	8	12,526	0.06%
2021/09/15	1	39.60	2	39.80	38.75	-1	12,618	-0.01%
2021/09/10	0	0.00	3	37.50	37.65	-3	13,271	-0.02%
2021/09/08	1	37.00	0	0.00	36.95	1	14,364	0.01%
2021/09/07	1	37.40	4	37.30	37.50	-3	15,161	-0.02%
2021/09/06	2	38.35	0	0.00	37.80	2	15,178	0.01%
2021/09/03	2	38.80	0	0.00	38.95	2	15,196	0.01%
2021/09/02	2	38.90	0	0.00	38.75	2	15,203	0.01%
2021/08/31	0	0.00	23	39.75	39.35	-23	15,191	-0.15%
2021/08/30	0	0.00	1.1	39.29	39.20	-1.1	15,190	-0.01%
2021/08/27	21	39.70	2	40.10	39.70	19	15,213	0.12%
2021/08/26	5	40.75	0	0.00	40.10	5	15,247	0.03%
2021/08/25	7	40.13	2	40.05	39.95	5	15,198	0.03%
2021/08/24	10	39.91	23	39.83	40.00	-13	15,357	-0.08%
2021/08/23	1	38.35	7	38.28	38.65	-6	15,288	-0.04%
2021/08/20	0.1	37.50	3	37.75	37.20	-2.9	15,357	-0.02%
2021/08/19	9	37.89	11	37.90	37.60	-2	15,369	-0.01%
2021/08/18	9	36.65	0	0.00	37.90	9	15,514	0.06%
2021/08/17	6	37.48	0	0.00	36.85	6	15,995	0.04%
2021/08/16	3	38.17	5	39.00	38.80	-2	16,030	-0.01%
2021/08/13	9	39.82	5	39.68	39.10	4	16,043	0.02%
2021/08/12	1	40.25	1	40.00	40.00	0	16,023	0.00%
2021/08/11	6.3	39.99	460	39.82	39.95	-453.7	16,093	-2.82%	大賣/鉅額交易
2021/08/10	1	40.50	40	40.36	41.05	-39	16,137	-0.24%
2021/08/09	6	42.18	55	41.76	41.00	-49	16,169	-0.30%
2021/08/06	23	43.75	41	43.07	42.60	-18	16,205	-0.11%
2021/08/05	54	42.61	35.3	42.72	42.55	18.7	16,046	0.12%
2021/08/04	3	42.05	12	42.17	41.75	-9	16,134	-0.06%
2021/08/03	7	42.34	1	42.70	41.75	6	16,221	0.04%
2021/08/02	1	42.00	9	42.15	42.05	-8	16,320	-0.05%
2021/07/30	33	42.99	58	42.66	41.80	-25	16,486	-0.15%
2021/07/29	27	42.73	29	42.81	43.20	-2	16,387	-0.01%
2021/07/28	35	41.70	30	41.38	43.20	5	16,075	0.03%
2021/07/27	545	44.84	249	45.58	41.95	296	15,747	1.88%	大買/大賣/鉅額交易
2021/07/26	343	43.45	116.3	43.75	44.90	226.7	14,543	1.56%	大買/大賣/鉅額交易
2021/07/23	3	41.15	1	40.85	40.85	2	13,487	0.01%
2021/07/22	0	0.00	2	40.45	40.10	-2	13,497	-0.01%
2021/07/21	2	39.33	0	0.00	38.80	2	13,593	0.01%
2021/07/20	2	40.50	3	40.25	39.70	-1	13,635	-0.01%
2021/07/19	1	41.00	7	41.28	41.10	-6	13,724	-0.04%
2021/07/16	2	41.25	32	41.00	41.15	-30	13,980	-0.21%
2021/07/15	1	41.95	1	41.35	41.30	0	14,030	0.00%
2021/07/14	30	41.02	1	41.05	41.00	29	13,998	0.21%
2021/07/13	18	41.91	18	42.35	42.40	0	13,944	0.00%
2021/07/12	75	41.44	14	41.31	41.55	61	13,471	0.45%
2021/07/09	4	39.79	0	0.00	39.75	4	13,296	0.03%
2021/07/08	12	40.10	1	40.80	40.15	11	13,664	0.08%
2021/07/07	21	39.98	2	40.70	39.90	19	13,814	0.14%
2021/07/06	1.3	40.21	0	0.00	40.35	1.3	13,998	0.01%
2021/07/05	5	40.70	17	40.38	40.85	-12	14,179	-0.08%
2021/07/02	3	38.60	20	39.33	39.00	-17	14,258	-0.12%
2021/07/01	3	39.00	8	39.59	38.90	-5	14,717	-0.03%
2021/06/30	4	40.33	22	39.75	39.80	-18	14,947	-0.12%
2021/06/29	3	40.68	2	40.18	40.00	1	15,146	0.01%
2021/06/28	3	40.70	14	40.90	40.65	-11	15,411	-0.07%
2021/06/24	2	41.65	3	41.58	41.60	-1	15,794	-0.01%
2021/06/23	4	40.34	6	40.74	41.50	-2	16,210	-0.01%
2021/06/22	8	40.08	3	40.12	39.75	5	16,930	0.03%
2021/06/21	10	41.83	5	41.77	40.60	5	17,444	0.03%
2021/06/18	19	41.79	18	42.00	42.40	1	19,682	0.01%
2021/06/17	1	40.25	1	40.45	40.45	0	19,822	0.00%
2021/06/16	9	40.79	7	40.59	41.70	2	19,944	0.01%
2021/06/15	5	39.10	6	39.50	39.50	-1	19,956	-0.01%
2021/06/11	0	0.00	15	39.42	39.10	-15	21,784	-0.07%
2021/06/10	0	0.00	1	38.80	38.70	-1	22,092	0.00%
2021/06/09	0	0.00	10	38.50	38.40	-10	22,387	-0.04%
2021/06/07	0	0.00	1	38.25	38.25	-1	23,070	0.00%
2021/06/04	0	0.00	10	39.10	38.80	-10	23,415	-0.04%
2021/06/03	0	0.00	1	39.45	39.50	-1	24,113	0.00%
2021/06/02	2	39.25	1	38.95	39.00	1	24,974	0.00%
2021/06/01	14	40.12	26	40.99	40.05	-12	26,558	-0.05%
2021/05/31	8	40.28	3	40.07	39.55	5	30,283	0.02%
2021/05/28	0	0.00	10	39.75	39.15	-10	31,522	-0.03%
2021/05/26	13	38.74	0	0.00	38.70	13	32,744	0.04%
2021/05/25	10	39.58	12	40.35	40.35	-2	34,165	-0.01%
2021/05/24	1	38.25	0	0.00	38.40	1	34,125	0.00%
2021/05/21	2	37.08	7	37.21	37.50	-5	34,523	-0.01%
2021/05/20	0	0.00	2	36.98	35.65	-2	35,758	-0.01%
2021/05/19	20	36.67	1	36.25	36.65	19	36,047	0.05%
2021/05/18	0	0.00	5	35.45	36.15	-5	36,400	-0.01%
2021/05/17	4	33.41	7	33.20	32.90	-3	36,974	-0.01%
2021/05/14	16	37.47	9	36.31	36.55	7	37,276	0.02%
2021/05/13	2	35.48	25.9	36.50	36.95	-23.9	37,901	-0.06%
2021/05/12	0	0.00	7	35.30	35.00	-7	38,391	-0.02%
2021/05/11	4	37.20	3	37.62	37.00	1	39,259	0.00%
2021/05/10	15	39.46	10	40.40	39.20	5	40,198	0.01%
2021/05/07	0.3	41.55	21	40.28	41.60	-20.7	42,294	-0.05%
2021/05/06	1	38.35	19	38.61	38.80	-18	45,632	-0.04%
2021/05/05	2	38.15	1	39.15	37.90	1	47,684	0.00%
2021/05/04	3	37.15	80	37.29	37.15	-77	48,091	-0.16%
2021/05/03	7	39.16	2	39.15	38.75	5	48,530	0.01%
2021/04/29	5	41.02	40	40.85	40.65	-35	49,690	-0.07%
2021/04/28	25	41.56	26	41.22	41.20	-1	51,336	0.00%
2021/04/27	25	42.59	55	42.17	41.90	-30	53,109	-0.06%
2021/04/26	8	41.55	10	41.45	41.75	-2	56,725	0.00%
2021/04/23	12	41.44	11	41.31	41.45	1	59,415	0.00%
2021/04/22	142	43.43	9	41.82	41.30	133	62,156	0.21%	大買/鉅額交易
2021/04/21	60	43.52	1	43.45	43.35	59	63,268	0.09%
2021/04/20	20	43.50	22	43.95	44.10	-2	63,665	0.00%
2021/04/19	17	43.57	0	0.00	43.45	17	64,663	0.03%
2021/04/16	5	44.14	12	44.38	44.35	-7	65,757	-0.01%
2021/04/15	7	42.79	18	43.54	43.90	-11	66,367	-0.02%
2021/04/14	220	44.22	195	41.93	42.80	25	67,922	0.04%	大買/大賣/
2021/04/13	21	44.97	2	45.50	44.25	19	70,240	0.03%
2021/04/12	6	45.09	2	45.75	44.85	4	70,200	0.01%
2021/04/09	2	46.10	0	0.00	45.50	2	70,160	0.00%
2021/04/08	5	46.12	4	46.26	46.40	1	70,234	0.00%
2021/04/07	5	46.70	17	46.76	46.05	-12	70,069	-0.02%
2021/04/06	194	44.49	354	45.43	45.45	-160	69,964	-0.23%	大買/大賣/鉅額交易
2021/04/01	163	44.10	5	44.30	44.05	158	70,394	0.22%	大買/鉅額交易
2021/03/31	41	44.83	83	45.04	44.65	-42	70,512	-0.06%
2021/03/30	57	45.73	88	45.82	45.50	-31	70,251	-0.04%
2021/03/29	111	45.18	64	45.52	45.50	47	70,000	0.07%	大買/
2021/03/26	70	45.31	8	45.66	45.00	62	70,007	0.09%
2021/03/25	27	46.76	18	46.88	46.20	9	69,482	0.01%
2021/03/24	36.5	46.33	19	46.46	46.20	17.5	68,668	0.03%
2021/03/23	125	49.07	140	48.07	46.70	-15	68,720	-0.02%	大買/大賣/
2021/03/22	9	45.29	19	45.92	45.75	-10	65,910	-0.02%
2021/03/19	15	44.04	35	44.09	44.20	-20	65,153	-0.03%
2021/03/18	14	44.44	52	44.56	44.00	-38	64,809	-0.06%
2021/03/17	58	44.38	69.1	44.44	43.85	-11.1	64,008	-0.02%
2021/03/16	17	42.64	12	42.64	42.30	5	62,231	0.01%
2021/03/15	18	42.20	29	42.11	42.40	-11	61,940	-0.02%
2021/03/12	39	41.95	32	42.14	42.00	7	61,716	0.01%
2021/03/11	25.1	41.48	20	41.45	41.55	5.1	61,732	0.01%
2021/03/10	20	41.10	20	41.23	41.00	0	61,476	0.00%
2021/03/09	35	40.72	16	40.99	40.80	19	61,182	0.03%
2021/03/08	28.1	42.54	32	42.24	41.70	-3.9	60,491	-0.01%
2021/03/05	85	43.56	44	43.44	43.60	41	59,605	0.07%
2021/03/04	90	46.19	90.2	46.32	43.10	-0.2	57,979	0.00%
2021/03/03	50	44.60	114	44.06	45.65	-64	54,040	-0.12%	大賣/
2021/03/02	86.1	43.07	117	42.46	42.00	-30.9	52,674	-0.06%	大賣/
2021/02/26	31	42.55	24	42.93	42.65	7	51,966	0.01%
2021/02/25	62.1	43.20	63.1	43.36	42.30	-1	51,485	0.00%
2021/02/24	6	42.44	73	42.39	41.05	-67	49,992	-0.13%
2021/02/23	67	41.79	17.1	42.32	41.80	49.9	49,726	0.10%
2021/02/22	92	42.68	148	42.85	42.85	-56	50,376	-0.11%	大賣/
2021/02/19	67	39.74	2	39.83	40.00	65	49,489	0.13%
2021/02/18	92	39.68	112	40.40	40.30	-20	49,145	-0.04%	大賣/
2021/02/17	62.1	40.18	7	39.96	39.75	55.1	48,701	0.11%
2021/02/05	34	40.91	28	40.43	40.35	6	48,009	0.01%
2021/02/04	53	40.84	76	41.36	41.05	-23	47,549	-0.05%
2021/02/03	158	41.77	131	41.04	40.95	27	46,729	0.06%	大買/大賣/
2021/02/02	198	41.72	188	42.01	42.45	10	45,993	0.02%	大買/大賣/
2021/02/01	52	40.68	56	40.96	41.10	-4	44,803	-0.01%
2021/01/29	159	43.80	348	44.23	41.35	-189	43,684	-0.43%	大買/大賣/鉅額交易
2021/01/28	129	44.90	161.2	44.97	43.50	-32.2	41,385	-0.08%	大買/大賣/
2021/01/27	289	42.67	152	42.33	43.60	137	37,744	0.36%	大買/大賣/鉅額交易
2021/01/26	62	40.30	31	40.98	39.65	31	35,543	0.09%
2021/01/25	57	40.78	70	40.94	40.80	-13	34,875	-0.04%
2021/01/22	74	41.55	68.1	41.77	41.95	5.9	34,193	0.02%
2021/01/21	143	41.77	154.1	41.50	40.95	-11.1	32,814	-0.03%	大買/大賣/
2021/01/20	274.1	41.92	417	40.82	39.70	-142.9	31,014	-0.46%	大買/大賣/鉅額交易
2021/01/19	259	43.63	159.1	44.63	42.75	99.9	29,102	0.34%	大買/大賣/
2021/01/18	192	41.80	151	40.97	44.00	41	25,275	0.16%	大買/大賣/
2021/01/15	150	39.19	72	39.18	40.00	78	22,430	0.35%	大買/
2021/01/14	55	35.34	74	35.62	36.40	-19	19,474	-0.10%
2021/01/13	47	33.61	13	33.69	33.10	34	18,165	0.19%
2021/01/12	62	34.25	17	33.29	33.15	45	17,832	0.25%
2021/01/11	30	34.99	53	34.72	35.50	-23	16,670	-0.14%
2021/01/08	41	32.44	23	32.61	32.30	18	15,417	0.12%
2021/01/07	45	34.11	17.6	34.67	33.85	27.4	14,632	0.19%
2021/01/06	109	33.81	143	33.72	34.10	-34	12,920	-0.26%	大買/大賣/
2021/01/05	13	31.00	11	31.00	31.00	2	10,164	0.02%
2021/01/04	0	0.00	49	28.03	28.20	-49	9,926	-0.49%
2020/12/31	80	25.80	21	25.78	25.65	59	9,685	0.61%
2020/12/30	11	25.03	7	25.16	24.85	4	9,325	0.04%
2020/12/29	25.3	25.65	7	25.07	25.40	18.3	9,154	0.20%
2020/12/28	26	25.92	9	26.01	26.25	17	8,685	0.20%
2020/12/25	12	23.58	304	23.18	24.20	-292	7,880	-3.71%	大賣/鉅額交易
2020/12/24	5	22.95	2	23.10	22.90	3	7,431	0.04%
2020/12/23	12	23.11	5	22.95	23.05	7	7,301	0.10%
2020/12/22	3	22.68	12	22.83	22.25	-9	7,113	-0.13%
2020/12/21	15	22.44	4	22.50	22.50	11	6,785	0.16%
2020/12/18	102	22.50	11	22.64	22.55	91	6,676	1.36%	大買/
2020/12/17	232	23.05	12	22.98	22.90	220	6,512	3.38%	大買/鉅額交易
2020/12/16	1	21.85	51	21.81	21.85	-50	5,673	-0.88%
2020/12/15	1	21.50	1	21.75	21.45	0	5,556	0.00%
2020/12/14	5	21.20	6	21.39	21.60	-1	5,399	-0.02%
2020/12/11	1	20.60	0	0.00	20.80	1	5,284	0.02%
2020/12/08	2	21.65	0	0.00	21.80	2	5,044	0.04%
2020/12/07	7	22.27	5	22.40	22.40	2	4,932	0.04%
2020/11/27	30	20.70	0	0.00	20.80	30	4,402	0.68%
2020/11/26	10	20.70	0	0.00	20.85	10	4,404	0.23%
2020/11/24	15	20.96	9	21.95	20.90	6	4,512	0.13%
2020/11/23	10	21.75	2	21.50	21.70	8	4,370	0.18%
2020/11/20	11	21.49	6	21.16	21.60	5	4,213	0.12%
2020/11/19	49	21.22	70.1	21.40	21.40	-21.1	3,982	-0.53%
2020/11/18	8	18.93	4	19.81	20.05	4	2,799	0.14%
2020/11/17	0	0.00	5	18.05	18.25	-5	2,311	-0.22%
2020/11/13	1	18.20	0	0.00	18.15	1	2,365	0.04%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/10/29	1	17.40	0	0.00	17.45	1	2,529	0.04%
2020/10/22	0	0.00	1	17.80	17.65	-1	2,546	-0.04%
2020/10/21	1	18.25	3	18.12	18.05	-2	2,542	-0.08%
2020/10/20	2	17.83	1	18.15	18.15	1	2,420	0.04%
2020/10/07	0	0.00	2	17.40	17.50	-2	2,233	-0.09%
2020/09/25	2	16.90	0	0.00	16.70	2	2,460	0.08%
2020/09/23	2	17.70	0	0.00	17.70	2	2,501	0.08%
2020/09/10	0	0.00	4	18.25	18.20	-4	2,686	-0.15%
2020/09/09	1	17.90	0	0.00	18.30	1	2,660	0.04%
2020/09/07	4	18.40	2	18.30	18.10	2	2,641	0.08%
2020/09/03	26	18.65	1	18.55	18.30	25	2,625	0.95%
2020/09/02	0	0.00	2	18.50	18.50	-2	2,484	-0.08%
2020/09/01	2	18.18	0	0.00	17.90	2	2,438	0.08%
2020/08/31	2	17.75	0	0.00	17.70	2	2,404	0.08%
2020/08/20	3	18.00	0	0.00	17.95	3	2,062	0.15%
2020/08/17	0	0.00	3	19.03	19.20	-3	1,919	-0.16%
2020/08/14	0	0.00	11	18.46	18.60	-11	1,831	-0.60%
2020/08/13	5	18.42	0	0.00	18.35	5	1,808	0.28%
2020/08/11	0	0.00	3	18.40	18.20	-3	1,766	-0.17%
2020/08/06	1	18.45	0	0.00	18.30	1	1,791	0.06%
2020/08/05	2	18.10	2	18.40	18.25	0	1,784	0.00%
2020/07/31	2	17.95	0	0.00	17.90	2	1,818	0.11%
2020/07/30	1	17.95	0	0.00	18.00	1	1,824	0.05%
2020/07/29	10	17.96	0	0.00	17.75	10	1,822	0.55%
2020/07/28	0	0.00	7	17.91	17.85	-7	1,831	-0.38%
2020/07/27	0	0.00	1	17.70	17.65	-1	1,842	-0.05%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/21	0	0.00	2	18.43	18.40	-2	1,883	-0.11%
2020/07/20	0	0.00	2	18.15	18.15	-2	1,880	-0.11%
2020/07/17	1	18.25	0	0.00	18.20	1	1,888	0.05%
2020/07/10	1	18.50	4	18.78	18.35	-3	1,985	-0.15%
2020/07/08	2	18.65	0	0.00	19.05	2	1,986	0.10%
2020/07/07	2	18.85	0	0.00	18.75	2	1,971	0.10%
2020/07/06	2	19.05	0	0.00	19.10	2	1,964	0.10%
2020/07/03	2	18.90	1	19.05	18.85	1	1,958	0.05%
2020/07/02	1	18.65	5	18.60	18.70	-4	1,956	-0.20%
2020/07/01	3	18.35	9	18.69	18.65	-6	1,963	-0.31%
2020/06/30	2	18.15	0	0.00	18.15	2	1,954	0.10%
2020/06/24	0	0.00	2	18.45	18.45	-2	2,009	-0.10%
2020/06/16	1	17.95	0	0.00	18.05	1	2,063	0.05%
2020/06/11	0	0.00	1	18.45	18.10	-1	2,204	-0.05%
2020/06/10	1	18.50	1.2	18.49	18.45	-0.2	2,198	-0.01%
2020/06/08	1	18.65	1	18.75	18.65	0	2,291	0.00%
2020/06/05	5	18.60	2	18.58	18.70	3	2,286	0.13%
2020/06/02	2	18.20	0	0.00	18.25	2	2,305	0.09%
2020/06/01	1	18.15	1	18.10	18.15	0	2,304	0.00%
2020/05/27	1	18.20	0	0.00	18.25	1	2,300	0.04%
2020/05/26	4	18.20	0	0.00	18.25	4	2,325	0.17%
2020/05/22	2	18.00	0	0.00	17.95	2	2,336	0.09%
2020/05/08	7	19.16	1	19.25	19.20	6	2,408	0.25%
2020/05/06	0	0.00	11.3	18.65	18.55	-11.3	2,346	-0.48%
2020/04/28	0	0.00	4	18.73	18.85	-4	2,375	-0.17%
2020/04/27	2	18.30	4	18.46	18.50	-2	2,392	-0.08%
2020/04/15	1	18.55	0	0.00	18.55	1	2,253	0.04%
2020/04/06	0	0.00	10	16.85	17.00	-10	2,063	-0.48%
2020/03/31	0	0.00	3	16.75	16.80	-3	1,970	-0.15%
2020/03/30	3	16.20	0	0.00	16.20	3	1,892	0.16%
2020/03/27	10	16.35	0	0.00	16.15	10	1,894	0.53%
2020/03/25	0	0.00	2	16.40	16.35	-2	1,883	-0.11%
2020/03/19	1	14.75	0	0.00	15.05	1	1,841	0.05%
2020/03/17	1	16.40	0	0.00	15.80	1	1,793	0.06%
2020/03/13	3	16.00	0	0.00	16.55	3	1,757	0.17%
2020/03/12	1	17.60	0	0.00	17.70	1	1,716	0.06%
2020/03/10	0	0.00	1	18.60	19.10	-1	1,700	-0.06%
2020/02/24	0	0.00	2	20.35	20.20	-2	2,000	-0.10%
2020/02/19	5	20.90	0	0.00	20.90	5	2,223	0.22%
2020/02/17	0	0.00	0	20.45	20.40	0	2,286	0.00%
2020/02/13	1	20.90	0	0.00	20.70	1	2,481	0.04%
2020/02/11	0	0.00	1	20.30	20.35	-1	2,540	-0.04%
2020/02/10	1	20.00	8	20.00	20.05	-7	2,583	-0.27%
2020/02/07	1	20.25	0	0.00	20.25	1	2,601	0.04%
2020/02/03	1	19.50	1	19.30	19.50	0	2,761	0.00%
2020/01/31	1	20.75	1	20.20	20.30	0	2,746	0.00%
2020/01/30	1	20.70	1	20.70	20.70	0	2,738	0.00%
2020/01/15	2	22.70	0	0.00	22.70	2	2,825	0.07%
2020/01/14	6	22.86	5	22.80	22.95	1	2,905	0.03%
2020/01/10	0	0.00	5	22.45	22.50	-5	2,918	-0.17%
2020/01/06	0	0.00	3	22.65	22.70	-3	2,926	-0.10%
2020/01/02	3	23.45	0	0.00	23.45	3	2,923	0.10%
2019/12/18	1	23.65	0	0.00	23.65	1	3,237	0.03%
2019/12/12	0	0.00	30	24.30	24.00	-30	3,589	-0.84%
2019/12/05	21	24.87	0	0.00	24.85	21	3,649	0.58%
2019/12/04	10	24.70	0	0.00	24.70	10	3,812	0.26%
2019/12/03	1	24.80	0	0.00	24.80	1	3,854	0.03%
2019/12/02	1	24.15	0	0.00	24.15	1	3,872	0.03%
2019/11/28	0	0.00	1	25.20	25.00	-1	3,891	-0.03%
2019/11/27	0	0.00	2	25.25	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	6	24.71	25.00	-6	3,940	-0.15%
2019/11/25	1	24.55	1	25.15	24.65	0	3,928	0.00%
2019/11/21	1	24.70	1	24.70	24.70	0	3,878	0.00%
2019/11/20	0	0.00	2	24.50	24.30	-2	3,871	-0.05%
2019/11/18	6	24.33	3	24.37	24.60	3	3,807	0.08%
2019/11/15	0	0.00	2	23.65	23.65	-2	3,654	-0.05%
2019/11/14	2	23.45	1	23.40	23.15	1	3,580	0.03%
2019/11/13	0	0.00	2	23.10	23.20	-2	3,537	-0.06%
2019/11/12	2	23.05	0	0.00	23.30	2	3,463	0.06%
2019/11/11	1	22.80	0	0.00	22.30	1	3,350	0.03%
2019/11/06	0	0.00	20	24.00	23.95	-20	3,221	-0.62%
2019/11/05	10	24.30	0	0.00	24.20	10	3,210	0.31%
2019/11/04	10	24.25	1	24.30	24.25	9	3,182	0.28%
2019/11/01	0	0.00	3	24.07	24.10	-3	3,133	-0.10%
2019/10/30	0	0.00	1	23.80	23.85	-1	3,098	-0.03%
2019/10/23	4	24.05	0	0.00	23.85	4	3,286	0.12%
2019/10/22	1	23.85	0	0.00	23.85	1	3,234	0.03%
2019/10/15	0	0.00	1	23.35	23.25	-1	3,203	-0.03%
2019/10/14	0	0.00	10	23.33	23.30	-10	3,218	-0.31%
2019/10/08	10	23.50	0	0.00	23.25	10	3,177	0.31%
2019/10/04	1	23.25	0	0.00	23.20	1	3,181	0.03%
2019/09/27	0	0.00	5	23.45	23.45	-5	3,165	-0.16%
2019/09/26	2	24.20	0	0.00	24.05	2	3,097	0.06%
2019/09/25	1	24.00	0	0.00	23.80	1	3,035	0.03%
2019/09/24	7	24.45	0	0.00	24.20	7	3,020	0.23%
2019/09/23	2	24.05	0	0.00	24.10	2	2,963	0.07%
2019/09/20	0	0.00	5	24.25	24.15	-5	2,947	-0.17%
2019/09/19	1	25.05	0	0.00	24.35	1	2,908	0.03%
2019/09/18	1	24.80	1	24.80	24.80	0	2,715	0.00%
2019/09/12	0	0.00	4	24.75	24.90	-4	2,541	-0.16%
2019/09/11	1	24.30	0	0.00	24.30	1	2,517	0.04%
2019/09/10	11	24.35	3	24.10	24.10	8	2,510	0.32%
2019/09/06	0	0.00	6	25.34	25.20	-6	2,437	-0.25%
2019/09/03	0	0.00	1	24.30	24.25	-1	2,236	-0.04%
2019/08/30	2	24.20	0	0.00	23.90	2	2,181	0.09%
2019/08/23	4	24.83	0	0.00	24.65	4	1,958	0.20%
2019/08/22	0	0.00	1	24.50	24.50	-1	1,915	-0.05%
2019/08/21	7	23.95	0	0.00	24.10	7	1,909	0.37%
2019/08/13	0	0.00	9	22.85	23.00	-9	2,046	-0.44%
2019/08/06	3	22.07	5	22.05	22.65	-2	2,228	-0.09%
2019/08/05	2	23.00	0	0.00	23.00	2	2,266	0.09%
2019/08/02	5	24.15	0	0.00	24.10	5	2,287	0.22%
2019/08/01	1	24.75	0	0.00	24.90	1	2,378	0.04%
2019/07/26	0	0.00	5	25.32	25.30	-5	2,471	-0.20%
2019/07/25	5	25.29	1	25.60	25.60	4	2,490	0.16%
2019/07/24	1	24.45	0	0.00	24.50	1	2,526	0.04%
2019/07/23	4	24.50	3	24.93	24.60	1	2,576	0.04%
2019/07/22	0	0.00	1	24.25	24.20	-1	2,542	-0.04%
2019/07/19	1	24.10	0	0.00	24.05	1	2,573	0.04%
2019/07/18	6	24.17	0	0.00	24.00	6	2,638	0.23%
2019/07/17	1	24.30	0	0.00	24.30	1	2,726	0.04%
2019/07/16	0	0.00	6	24.25	24.25	-6	2,791	-0.21%
2019/07/15	2	23.85	0	0.00	23.85	2	2,869	0.07%
2019/07/09	3	23.75	0	0.00	23.70	3	3,983	0.08%
2019/07/08	0	0.00	1	24.80	24.80	-1	4,000	-0.02%
2019/07/02	0	0.00	2	24.45	24.60	-2	4,431	-0.05%
2019/06/25	2	23.73	0	0.00	23.65	2	5,937	0.03%
2019/06/20	1	24.50	0	0.00	24.50	1	6,199	0.02%
2019/06/17	0	0.00	1	24.10	24.00	-1	6,390	-0.02%
2019/06/14	0	0.00	1	24.10	24.10	-1	6,444	-0.02%
2019/06/11	0	0.00	1	24.30	24.10	-1	6,700	-0.01%
2019/06/03	2	23.05	0	0.00	23.05	2	6,713	0.03%
2019/05/23	1	23.70	0	0.00	23.75	1	7,040	0.01%
2019/05/21	1	24.20	0	0.00	24.20	1	7,233	0.01%
2019/05/14	1	25.40	1	24.00	25.40	0	7,135	0.00%
2019/05/13	1	25.10	1	25.50	24.60	0	7,082	0.00%
2019/05/10	0	0.00	2	26.00	25.80	-2	7,016	-0.03%
2019/05/09	3	26.35	1	26.50	25.50	2	6,963	0.03%
2019/05/08	1	25.85	2	26.05	25.85	-1	6,837	-0.01%
2019/05/06	1	25.10	0	0.00	25.10	1	6,729	0.01%
2019/05/02	0	0.00	2	27.05	26.90	-2	6,587	-0.03%
2019/04/30	5	26.30	0	0.00	26.35	5	6,495	0.08%
2019/04/29	0	0.00	0	26.05	26.10	0	6,346	0.00%
2019/04/18	21	28.31	21	27.66	26.50	0	5,862	0.00%
2019/04/16	10	27.20	13	27.40	27.25	-3	5,273	-0.06%
2019/04/15	0	0.00	1	26.30	26.30	-1	4,875	-0.02%
2019/04/11	1	25.30	0	0.00	25.30	1	4,638	0.02%
2019/04/10	0	0.00	3	25.77	26.20	-3	4,488	-0.07%
2019/04/03	1	25.85	19	26.23	26.25	-18	4,181	-0.43%
2019/04/02	0	0.00	9	25.48	26.15	-9	3,897	-0.23%
2019/04/01	1	24.45	2	24.13	23.80	-1	3,367	-0.03%
2019/03/29	15	23.48	15	23.40	23.45	0	3,104	0.00%
2019/03/28	0	0.00	5.1	22.66	23.00	-5.1	2,921	-0.17%
2019/03/27	0	0.00	1	23.35	23.35	-1	2,827	-0.04%
2019/03/26	0	0.00	7	23.41	23.45	-7	2,722	-0.26%
2019/03/22	1	23.05	2	23.18	23.05	-1	2,549	-0.04%
2019/03/20	5	22.80	5	22.75	22.65	0	2,409	0.00%
2019/03/18	6	22.83	0	0.00	22.80	6	2,246	0.27%
2019/03/15	0.2	22.50	7	22.74	22.55	-6.8	2,171	-0.31%
2019/03/11	0	0.00	1	21.65	21.85	-1	2,001	-0.05%
2019/03/08	2	21.33	14	21.54	21.80	-12	2,002	-0.60%
2019/03/07	11	21.34	0	0.00	21.30	11	1,997	0.55%
2019/03/05	0	0.00	5	21.80	21.75	-5	1,985	-0.25%
2019/02/27	14	21.98	0	0.00	22.05	14	1,944	0.72%
2019/02/25	11	21.26	11	21.35	21.40	0	1,713	0.00%
2019/02/22	0	0.00	2	21.43	21.30	-2	1,680	-0.12%
2019/02/21	1	21.80	5	21.70	21.75	-4	1,632	-0.25%
2019/02/20	0	0.00	18	20.30	20.70	-18	1,378	-1.31%
2019/02/19	5	20.35	2	20.25	20.20	3	1,347	0.22%
2019/02/18	0	0.00	1	20.45	20.20	-1	1,390	-0.07%
2019/02/14	5	19.70	0	0.00	19.70	5	1,378	0.36%
2019/02/13	2	19.80	0	0.00	19.75	2	1,386	0.14%
2019/01/29	2	19.10	0	0.00	19.20	2	1,352	0.15%
2019/01/15	0	0.00	32	19.10	18.90	-32	1,525	-2.10%
2019/01/09	13	19.35	0	0.00	19.40	13	1,612	0.81%
2019/01/02	1	19.30	0	0.00	19.30	1	1,691	0.06%
2018/12/26	1	20.20	0	0.00	20.00	1	1,730	0.06%
2018/12/24	0	0.00	1	21.00	21.00	-1	1,691	-0.06%
2018/12/22	2	20.10	2	20.20	20.10	0	1,618	0.00%
2018/11/14	0	0.00	3	19.00	19.00	-3	2,440	-0.12%
2018/10/19	26	18.20	0	0.00	18.40	26	2,345	1.11%
2018/10/18	7	18.46	0	0.00	18.45	7	2,328	0.30%
2018/10/17	0	0.00	3	18.25	18.30	-3	2,268	-0.13%
2018/10/15	3	17.75	0	0.00	17.85	3	2,250	0.13%
2018/10/11	2	18.00	0	0.00	17.95	2	2,222	0.09%
2018/10/04	2	20.95	0	0.00	20.85	2	2,177	0.09%
2018/09/26	6	22.48	5	22.05	22.00	1	2,109	0.05%
2018/09/18	4	21.95	5	21.95	21.70	-1	1,913	-0.05%
2018/09/17	0	0.00	1	22.45	22.45	-1	1,895	-0.05%
2018/09/13	10	21.65	5	21.60	21.60	5	1,846	0.27%
2018/09/11	0	0.00	1	22.00	22.00	-1	1,944	-0.05%
2018/09/07	1	20.80	0	0.00	21.20	1	1,892	0.05%
2018/09/03	0	0.00	20	22.67	22.40	-20	2,009	-1.00%
2018/08/31	25	22.41	15	22.39	22.60	10	1,925	0.52%
2018/08/30	0	0.00	2	21.20	21.45	-2	1,669	-0.12%
2018/08/29	2	20.75	0	0.00	21.00	2	1,641	0.12%
2018/08/28	1	21.35	0	0.00	21.50	1	1,652	0.06%
2018/08/24	7	20.70	0	0.00	20.65	7	1,640	0.43%
2018/08/06	0	0.00	1	21.55	21.60	-1	2,067	-0.05%
2018/08/03	1	21.55	0	0.00	21.70	1	2,061	0.05%
2018/07/18	1	20.90	0	0.00	20.95	1	2,121	0.05%
2018/07/16	1	21.35	0	0.00	21.30	1	2,112	0.05%
2018/07/13	1	20.70	1	21.75	21.75	0	2,079	0.00%
2018/06/28	0	0.00	2	21.30	21.15	-2	2,119	-0.09%
2018/06/27	1	21.25	6	21.45	21.25	-5	2,119	-0.24%
2018/06/21	6	23.00	0	0.00	22.95	6	2,118	0.28%
2018/06/19	1	22.20	0	0.00	22.20	1	2,012	0.05%
2018/06/11	0	0.00	1	23.30	23.30	-1	1,823	-0.05%
2018/06/07	0	0.00	0.2	22.95	23.00	-0.2	1,798	-0.01%
2018/06/01	0	0.00	2	23.10	22.70	-2	1,755	-0.11%
2018/05/31	16	22.85	5	22.80	23.35	11	1,708	0.64%
2018/05/17	0	0.00	2	20.85	20.75	-2	1,441	-0.14%
2018/05/16	0	0.00	7	20.54	20.90	-7	1,426	-0.49%
2018/05/11	0	0.00	2	20.70	20.60	-2	1,591	-0.13%
2018/05/10	0	0.00	2	20.65	20.45	-2	1,605	-0.12%
2018/05/09	4	20.60	4	20.56	20.45	0	1,623	0.00%
2018/05/03	2	19.80	0	0.00	19.80	2	1,694	0.12%
2018/04/30	0	0.00	7	19.36	19.30	-7	1,747	-0.40%
2018/04/27	9	19.00	0	0.00	19.15	9	1,768	0.51%
2018/04/24	5	18.65	5	19.00	18.90	0	1,876	0.00%
2018/04/23	2	20.30	0	0.00	20.00	2	2,003	0.10%
2018/04/20	0	0.00	2	20.45	20.40	-2	2,067	-0.10%
2018/04/19	5.2	20.30	3	20.45	20.45	2.2	2,098	0.10%
2018/04/11	2	21.15	0	0.00	21.15	2	2,301	0.09%
2018/03/22	2	22.45	0	0.00	22.45	2	2,550	0.08%
2018/03/21	0	0.00	3	22.70	22.70	-3	2,549	-0.12%
2018/03/13	1	23.30	0	0.00	23.30	1	3,014	0.03%
2018/03/12	3	22.65	0	0.00	22.65	3	3,004	0.10%
2018/02/07	1	22.80	6	22.55	22.50	-5	5,137	-0.10%
2018/02/05	0	0.00	0.1	24.50	24.50	-0.1	5,062	0.00%
2018/02/02	2	25.25	0	0.00	25.20	2	5,087	0.04%
2018/01/26	2	25.20	1	25.25	25.25	1	5,442	0.02%
2018/01/24	4	25.55	0	0.00	25.60	4	5,532	0.07%
2018/01/23	2	25.50	2	25.65	25.50	0	5,665	0.00%
2018/01/19	0	0.00	3	25.85	25.65	-3	6,008	-0.05%
2018/01/17	1	26.45	4	26.45	26.35	-3	5,961	-0.05%
2018/01/16	2	26.30	0	0.00	26.20	2	5,828	0.03%
2018/01/15	0	0.00	3	26.15	26.10	-3	5,785	-0.05%
2018/01/09	0	0.00	1	26.30	26.15	-1	5,841	-0.02%
2018/01/04	0	0.00	2	26.15	26.10	-2	5,795	-0.03%