偉詮電 (2436)-元富-城中券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.8
漲跌
▲1.0
漲幅
+1.64%
成交量
881張
產業
上市半導體類股
887人加入追蹤

立即追蹤
本地時間:13:30(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

偉詮電 (2436)籌碼相關－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/04/25	1	61.50	1	61.80	61.70	0	1,397	0.00%
2024/04/22	3	59.53	2	59.65	59.20	1	1,489	0.07%
2024/04/19	2	60.85	2	60.55	60.60	0	1,519	0.00%
2024/04/18	1	62.30	1	62.10	62.10	0	1,522	0.00%
2024/04/17	0.1	62.60	0	0.00	62.60	0.1	1,541	0.00%
2024/04/16	0.1	59.50	3	58.77	58.50	-3	1,517	-0.19%
2024/04/15	1	61.40	1	61.90	61.00	0	1,506	0.00%
2024/04/10	1	63.60	0	0.00	63.60	1	1,640	0.06%
2024/04/03	1.1	62.30	0	0.00	63.40	1.1	1,783	0.06%
2024/04/02	2	63.20	0	0.00	62.80	2	2,095	0.10%
2024/03/29	0	0.00	1	62.80	62.70	-1	2,255	-0.04%
2024/03/28	0	0.00	2	63.90	63.00	-2	2,284	-0.09%
2024/03/26	0.1	64.00	0	0.00	63.10	0.1	2,352	0.00%
2024/03/15	0.1	63.20	0	0.00	62.70	0.1	2,579	0.00%
2024/03/14	1	64.00	1	63.40	64.00	0	2,609	0.00%
2024/03/13	0.2	63.90	0	0.00	63.20	0.2	2,637	0.01%
2024/03/12	0.2	65.00	0	0.00	65.20	0.2	2,699	0.01%
2024/03/11	5	63.66	0	0.00	64.20	5	2,749	0.18%
2024/03/08	4	64.43	0	0.00	63.30	4	2,810	0.14%
2024/03/04	2.2	67.74	2	68.00	67.20	0.2	3,194	0.01%
2024/02/29	0.3	67.00	0	0.00	67.00	0.3	3,415	0.01%
2024/02/27	0.3	68.08	0	0.00	67.90	0.3	3,598	0.01%
2024/02/23	0	0.00	1	70.20	69.40	-1	4,189	-0.02%
2024/02/21	0.1	70.10	0	0.00	70.80	0.1	4,392	0.00%
2024/02/20	3	70.30	0	0.00	69.20	3	4,432	0.07%
2024/02/16	0	0.00	2	69.50	69.80	-2	4,564	-0.04%
2024/02/15	1	66.00	51	67.90	68.40	-50	4,568	-1.09%
2024/02/05	1.1	63.82	1	63.90	64.40	0.1	4,543	0.00%
2024/02/01	1	65.10	0	0.00	65.10	1	4,592	0.02%
2024/01/30	0.1	66.20	0	0.00	65.50	0.1	4,605	0.00%
2024/01/29	10	65.90	0	0.00	66.80	10	4,596	0.22%
2024/01/25	10	67.60	0	0.00	66.80	10	4,648	0.22%
2024/01/24	0	0.00	15	68.40	67.90	-15	4,671	-0.32%
2024/01/23	10	67.50	1	67.80	68.20	9	4,737	0.19%
2024/01/22	11	67.40	5	67.40	67.60	6	4,752	0.13%
2024/01/19	28	66.71	0	0.00	66.80	28	4,790	0.58%
2024/01/18	2	66.30	0	0.00	66.10	2	4,869	0.04%
2024/01/16	2	67.40	0	0.00	67.40	2	4,991	0.04%
2024/01/11	3	67.63	0	0.00	67.30	3	5,072	0.06%
2024/01/08	2	68.90	0	0.00	68.70	2	5,318	0.04%
2023/12/29	3.1	71.91	2	72.40	73.60	1.1	5,277	0.02%
2023/12/28	3	75.33	2.6	74.38	74.00	0.4	5,218	0.01%
2023/12/27	11	71.65	13	71.64	72.90	-2	5,007	-0.04%
2023/12/21	2	67.70	1	68.00	67.70	1	4,861	0.02%
2023/12/19	0	0.00	1.1	67.41	67.30	-1.1	4,885	-0.02%
2023/12/18	1	68.00	0	0.00	68.10	1	4,947	0.02%
2023/12/15	1	68.70	0	0.00	68.10	1	5,014	0.02%
2023/12/14	1	70.00	0	0.00	69.80	1	5,132	0.02%
2023/12/12	0.1	71.90	0	0.00	70.70	0.1	5,323	0.00%
2023/12/08	1	71.20	0	0.00	71.20	1	5,602	0.02%
2023/12/07	3	71.70	0	0.00	71.50	3	5,729	0.05%
2023/12/05	1	75.10	0	0.00	74.60	1	6,196	0.02%
2023/12/04	0	0.00	27	78.59	76.10	-27	6,641	-0.41%
2023/12/01	0	0.00	2	79.00	78.10	-2	6,899	-0.03%
2023/11/30	25	78.88	0	0.00	79.00	25	7,929	0.32%
2023/11/29	0	0.00	20	78.25	78.80	-20	8,492	-0.24%
2023/11/27	3	76.57	1	78.00	76.10	2	9,162	0.02%
2023/11/24	0	0.00	4	77.23	76.50	-4	9,954	-0.04%
2023/11/22	17	76.18	14	75.75	76.30	3	9,991	0.03%
2023/11/21	7	71.19	5	71.11	72.80	2	9,588	0.02%
2023/11/20	6	70.20	7	70.89	71.20	-1	9,539	-0.01%
2023/11/17	0	69.80	3	69.13	69.80	-3	9,458	-0.03%
2023/11/16	0	68.20	7	70.80	68.10	-7	9,374	-0.07%
2023/11/15	10	69.87	8	69.81	69.00	2	9,323	0.02%
2023/11/14	0	67.10	0	0.00	67.60	0	9,220	0.00%
2023/11/10	2	64.70	4	63.65	63.60	-2	9,175	-0.02%
2023/11/09	0	0.00	5	64.94	65.40	-5	9,141	-0.05%
2023/11/08	1	66.50	0	0.00	66.60	1	9,127	0.01%
2023/11/07	0	0.00	1	66.90	66.90	-1	9,117	-0.01%
2023/11/06	8	67.56	0	0.00	67.70	8	9,120	0.09%
2023/11/03	5	66.90	3	67.00	67.00	2	9,117	0.02%
2023/10/30	2	67.95	0	0.00	67.60	2	9,035	0.02%
2023/10/27	0	0.00	4	69.23	67.60	-4	9,029	-0.04%
2023/10/26	6	68.12	1	67.50	67.50	5	9,032	0.06%
2023/10/25	10	70.93	6	71.52	70.60	4	8,956	0.04%
2023/10/24	1	70.00	0	0.00	69.10	1	8,891	0.01%
2023/10/23	0	0.00	1	70.80	70.50	-1	8,908	-0.01%
2023/10/20	8	69.26	8	70.01	70.40	0	8,905	0.00%
2023/10/19	3	70.73	3	71.00	70.90	0	8,926	0.00%
2023/10/18	1	71.50	1	68.10	68.30	0	8,906	0.00%
2023/10/17	5	71.80	3	71.60	71.50	2	9,037	0.02%
2023/10/16	0	0.00	5	68.50	68.80	-5	8,961	-0.06%
2023/10/13	0	0.00	1	71.20	70.10	-1	9,006	-0.01%
2023/10/12	1	71.00	4.5	71.03	71.30	-3.5	9,074	-0.04%
2023/10/11	2	70.90	3	70.60	70.30	-1	9,357	-0.01%
2023/10/06	0	0.00	3	71.20	71.00	-3	9,410	-0.03%
2023/10/05	1	71.30	7	71.47	71.40	-6	9,454	-0.06%
2023/10/04	7	70.40	3	71.17	70.90	4	9,520	0.04%
2023/10/03	1	71.30	4	71.03	71.00	-3	9,788	-0.03%
2023/10/02	0	0.00	1	69.20	69.00	-1	9,922	-0.01%
2023/09/28	1	68.30	0	0.00	67.50	1	10,034	0.01%
2023/09/27	2	67.25	2	67.70	67.70	0	10,038	0.00%
2023/09/26	2	67.85	1	67.10	67.00	1	10,025	0.01%
2023/09/25	3	69.10	2	68.50	68.30	1	10,000	0.01%
2023/09/22	1	68.20	1	68.50	68.90	0	9,970	0.00%
2023/09/21	3	69.67	1	68.80	68.80	2	9,933	0.02%
2023/09/20	0	0.00	3	70.60	70.80	-3	9,851	-0.03%
2023/09/19	6	72.45	13.1	71.94	72.20	-7.1	9,768	-0.07%
2023/09/18	4	74.68	3.1	74.70	73.70	1	9,610	0.01%
2023/09/15	3.1	74.19	4	74.58	74.00	-1	9,477	-0.01%
2023/09/14	1	75.30	2	74.90	74.50	-1	9,366	-0.01%
2023/09/13	2	72.75	12.1	71.98	72.90	-10.1	9,235	-0.11%
2023/09/12	2	73.45	11	74.26	74.10	-9	9,061	-0.10%
2023/09/11	10	74.56	5	74.36	74.20	5	8,927	0.06%
2023/09/08	8	75.16	7	75.34	75.10	1	8,819	0.01%
2023/09/07	61	76.33	66	76.09	73.30	-5	8,555	-0.06%
2023/09/06	26.1	75.61	211	75.71	75.00	-184.9	8,229	-2.25%	大賣/鉅額交易
2023/09/05	56	78.27	71	78.74	77.50	-15	7,950	-0.19%
2023/09/04	248	76.21	20	77.11	78.60	228	6,954	3.28%	大買/鉅額交易
2023/09/01	12	72.23	10	72.27	71.50	2	6,310	0.03%
2023/08/31	17	71.54	27	71.86	71.50	-10	6,069	-0.16%
2023/08/30	22	70.97	36	71.80	73.30	-14	5,483	-0.26%
2023/08/29	18	64.94	29	66.20	66.70	-11	4,563	-0.24%
2023/08/28	7	60.60	0	0.00	60.70	7	4,187	0.17%
2023/08/24	2	61.00	28	61.66	60.40	-26	4,107	-0.63%
2023/08/17	0	0.00	0.1	58.60	59.30	-0.1	3,969	0.00%
2023/08/02	10	58.85	2	57.80	58.00	8	3,881	0.21%
2023/07/31	7	61.86	14	63.20	60.20	-7	3,801	-0.18%
2023/07/28	11	61.02	0	0.00	61.70	11	3,744	0.29%
2023/07/27	11	61.02	11	62.32	61.20	0	3,716	0.00%
2023/07/26	13	61.08	5	62.30	60.00	8	3,657	0.22%
2023/07/25	8	60.80	6	61.38	60.70	2	3,584	0.06%
2023/07/24	8	60.46	0	0.00	60.00	8	3,557	0.22%
2023/07/21	3	61.40	1	62.10	61.90	2	3,493	0.06%
2023/07/20	29	63.91	51	64.35	63.10	-22	3,444	-0.64%
2023/07/19	20	60.65	13	61.52	60.60	7	3,183	0.22%
2023/07/18	16	59.74	2.4	59.99	60.10	13.6	3,141	0.43%
2023/07/17	7	61.00	18	60.81	60.50	-11	3,086	-0.36%
2023/07/14	29.4	62.57	8	63.04	62.80	21.4	3,007	0.71%
2023/07/13	15	58.71	4	59.98	60.30	11	2,708	0.41%
2023/07/12	14	57.87	16	58.13	58.00	-2	2,596	-0.08%
2023/07/11	17	57.88	17	57.96	58.30	0	2,528	0.00%
2023/07/10	85	59.86	89	60.19	58.10	-4	2,452	-0.16%
2023/07/07	4	58.18	9	56.53	57.90	-5	2,163	-0.23%
2023/07/06	4	55.53	21	55.82	55.20	-17	1,956	-0.87%
2023/07/05	2	53.75	2	54.05	53.70	0	1,856	0.00%
2023/07/03	1	52.60	0	0.00	52.90	1	2,273	0.04%
2023/06/30	2	52.20	0	0.00	52.70	2	2,277	0.09%
2023/06/28	7	52.14	0	0.00	52.00	7	2,277	0.31%
2023/06/27	0	0.00	1	52.40	51.70	-1	2,285	-0.04%
2023/06/26	11	52.11	2	52.60	52.10	9	2,294	0.39%
2023/06/21	1	53.20	0	0.00	53.00	1	2,318	0.04%
2023/06/20	17	54.32	0	0.00	54.10	17	2,318	0.73%
2023/06/19	0	0.00	12	55.50	55.00	-12	2,347	-0.51%
2023/06/16	0	0.00	2	55.80	55.20	-2	2,329	-0.09%
2023/06/15	0	0.00	0.6	56.10	56.70	-0.6	2,290	-0.03%
2023/06/14	0	0.00	1	56.00	55.70	-1	2,262	-0.04%
2023/06/13	6	59.33	6	60.40	58.90	0	2,143	0.00%
2023/06/12	5	59.08	4	59.80	60.50	1	2,067	0.05%
2023/06/09	0	0.00	3.1	57.23	58.00	-3.1	1,891	-0.16%
2023/06/08	0	0.00	2	55.30	55.50	-2	1,823	-0.11%
2023/06/07	3	53.53	1	53.80	54.10	2	1,748	0.11%
2023/06/06	10	53.30	0	0.00	53.00	10	1,798	0.56%
2023/06/05	14	55.22	1	55.20	54.80	13	1,781	0.73%
2023/06/02	0	0.00	1	52.90	53.20	-1	1,682	-0.06%
2023/05/31	4	52.40	6	52.68	52.20	-2	1,728	-0.12%
2023/05/30	1	51.90	0	0.00	51.90	1	1,778	0.06%
2023/05/29	8	51.38	8	51.56	51.60	0	1,787	0.00%
2023/05/22	0	0.00	2	49.05	49.55	-2	1,948	-0.10%
2023/05/19	1	49.20	1	48.90	48.85	0	1,964	0.00%
2023/05/18	0	0.00	1	48.55	48.55	-1	1,966	-0.05%
2023/05/17	0	0.00	1	48.25	48.25	-1	1,968	-0.05%
2023/05/16	3	47.07	0.3	47.20	47.10	2.7	1,991	0.14%
2023/05/15	2	46.40	2	46.20	46.30	0	1,997	0.00%
2023/05/12	1	46.40	3	46.57	46.80	-2	2,020	-0.10%
2023/05/11	3	46.97	0	0.00	46.25	3	2,033	0.15%
2023/05/10	1	47.35	0	0.00	47.50	1	2,052	0.05%
2023/04/21	0	0.00	1	49.55	49.40	-1	2,741	-0.04%
2023/04/17	0	0.00	2	52.80	53.40	-2	2,704	-0.07%
2023/04/14	0	0.00	2	53.20	52.90	-2	2,691	-0.07%
2023/04/13	2	53.00	0	0.00	52.70	2	2,680	0.07%
2023/04/12	1	54.10	5	54.20	54.30	-4	2,656	-0.15%
2023/04/11	0	0.00	0	53.93	53.90	0	2,632	0.00%
2023/04/10	0	0.00	1	53.00	53.50	-1	2,595	-0.04%
2023/04/07	7	54.41	1	54.00	53.70	6	2,553	0.23%
2023/04/06	2	54.05	2	54.95	55.50	0	2,363	0.00%
2023/03/28	0	51.00	0	0.00	50.30	0	2,092	0.00%
2023/03/27	0	52.40	0	0.00	51.50	0	2,086	0.00%
2023/03/24	0	52.60	12	52.62	52.80	-12	2,077	-0.58%
2023/03/22	1	52.10	21	51.02	51.40	-20	2,023	-0.99%
2023/03/21	20	51.50	0	0.00	51.30	20	1,974	1.01%
2023/03/15	4	51.30	5	50.88	50.80	-1	1,982	-0.05%
2023/03/13	3	48.62	1	49.45	49.60	2	2,048	0.10%
2023/03/10	11	51.23	0	0.00	49.95	11	2,116	0.52%
2023/03/09	3	52.53	23	52.97	51.90	-20	2,129	-0.94%
2023/03/08	11	51.21	0	0.00	51.40	11	2,075	0.53%
2023/03/07	10	51.60	0	0.00	51.60	10	2,073	0.48%
2023/03/06	1	51.80	1	51.70	51.50	0	2,072	0.00%
2023/03/03	1	51.80	0	0.00	51.80	1	2,096	0.05%
2023/03/02	0	52.10	3	52.13	52.20	-3	2,103	-0.14%
2023/02/24	2	50.40	3	50.60	50.60	-1	2,031	-0.05%
2023/02/23	1.5	51.02	0	0.00	50.90	1.5	2,000	0.07%
2023/02/22	0.5	51.50	0	0.00	51.10	0.5	1,986	0.03%
2023/02/17	1	49.10	1	49.45	49.55	0	1,987	0.00%
2023/02/15	1	47.90	4	47.75	47.85	-3	2,055	-0.15%
2023/02/09	0	0.00	3	48.65	48.50	-3	2,246	-0.13%
2023/02/08	0	0.00	1	49.10	49.35	-1	2,289	-0.04%
2023/02/07	1	49.05	0	0.00	49.05	1	2,401	0.04%
2023/02/06	4	49.65	2	50.00	49.05	2	2,405	0.08%
2023/02/03	18	50.99	56	50.27	50.90	-38	2,381	-1.60%
2023/02/02	26	49.09	1	49.25	49.35	25	2,248	1.11%
2023/02/01	20	48.30	0	0.00	48.30	20	2,614	0.77%
2023/01/30	3	48.88	0	0.00	48.35	3	2,627	0.11%
2023/01/13	2	46.10	3	45.77	46.35	-1	2,578	-0.04%
2023/01/12	0	0.00	0.1	46.45	45.80	-0.1	2,556	0.00%
2023/01/11	1	46.00	76	44.48	46.35	-75	2,495	-3.00%
2023/01/03	0	0.00	1	42.10	42.00	-1	2,500	-0.04%
2022/12/30	1.2	41.39	0	0.00	41.30	1.2	2,501	0.05%
2022/12/29	75	41.31	0	0.00	41.50	75	2,511	2.99%
2022/12/28	10	42.00	40	42.10	41.40	-30	2,532	-1.18%
2022/12/27	0	0.00	10	42.68	42.75	-10	2,540	-0.39%
2022/12/26	10	41.90	17	41.94	41.85	-7	2,545	-0.28%
2022/12/22	0.1	42.10	5	41.91	41.65	-4.9	2,577	-0.19%
2022/12/21	0	0.00	3	41.50	41.30	-3	2,598	-0.12%
2022/12/19	20	43.55	0	0.00	43.00	20	2,642	0.76%
2022/12/16	2	44.25	2	44.00	44.15	0	2,650	0.00%
2022/12/06	1	46.85	0	0.00	47.10	1	2,695	0.04%
2022/12/05	7	50.03	17	49.38	48.85	-10	2,677	-0.37%
2022/12/02	0	0.00	20	49.32	48.65	-20	2,632	-0.76%
2022/12/01	0	0.00	1	47.15	47.10	-1	2,565	-0.04%
2022/11/29	0	0.00	1	44.95	45.00	-1	2,586	-0.04%
2022/11/24	2	46.05	3	46.30	46.80	-1	2,609	-0.04%
2022/11/22	39	44.98	1	44.10	44.10	38	2,592	1.47%
2022/11/18	8	46.40	9	46.60	45.30	-1	2,732	-0.04%
2022/11/17	0	0.00	32	45.92	46.00	-32	2,710	-1.18%
2022/11/16	10	46.00	0.1	46.10	46.30	9.9	2,692	0.37%
2022/11/15	1	45.05	0	0.00	45.45	1	2,662	0.04%
2022/11/14	0	0.00	2	45.25	45.10	-2	2,648	-0.08%
2022/11/11	11	44.94	11	44.61	44.50	0	2,649	0.00%
2022/11/10	2	43.80	2	43.95	43.90	0	2,603	0.00%
2022/11/09	0	0.00	1	43.65	43.70	-1	2,598	-0.04%
2022/11/08	3	43.35	0	0.00	43.20	3	2,609	0.11%
2022/11/07	9	44.85	16	44.11	44.35	-7	2,593	-0.27%
2022/11/04	5	43.35	5	43.11	43.20	0	2,523	0.00%
2022/11/03	3	43.78	4	43.65	43.85	-1	2,498	-0.04%
2022/11/02	1	42.60	0	0.00	42.65	1	2,393	0.04%
2022/11/01	0	0.00	3	42.90	42.50	-3	2,407	-0.12%
2022/10/31	7	42.86	10	42.68	42.60	-3	2,367	-0.13%
2022/10/28	119	43.18	106	42.96	42.80	13	2,269	0.57%	大買/大賣/
2022/10/27	15	41.77	16	42.20	42.20	-1	1,869	-0.05%
2022/10/26	1	38.40	0	0.00	38.40	1	1,794	0.06%
2022/10/25	2	38.60	2	38.80	38.55	0	1,816	0.00%
2022/10/24	0	0.00	2	40.20	39.55	-2	1,846	-0.11%
2022/10/21	0	0.00	8	39.36	38.70	-8	1,930	-0.41%
2022/10/18	3	39.90	0	0.00	40.45	3	1,931	0.16%
2022/09/27	3	41.45	3	41.70	41.90	0	2,087	0.00%
2022/09/26	0	0.00	1	40.80	40.30	-1	2,115	-0.05%
2022/09/23	12	44.71	0	0.00	43.25	12	2,152	0.56%
2022/09/22	0	0.00	3	44.00	45.40	-3	2,166	-0.14%
2022/09/20	0.1	45.35	0	0.00	45.35	0.1	2,157	0.00%
2022/09/12	0	0.00	1	48.25	48.25	-1	2,343	-0.04%
2022/09/06	1	49.75	0	0.00	49.30	1	2,433	0.04%
2022/09/05	1	49.90	1	50.30	50.00	0	2,420	0.00%
2022/08/26	4	61.23	7	60.46	58.50	-3	2,460	-0.12%
2022/08/25	3	58.67	0	0.00	58.80	3	2,383	0.13%
2022/08/24	1	56.60	0	0.00	56.50	1	2,391	0.04%
2022/08/23	1	56.10	2	56.45	56.80	-1	2,449	-0.04%
2022/08/19	1	58.00	2	57.80	57.50	-1	2,481	-0.04%
2022/08/18	1	56.70	3	57.33	57.80	-2	2,497	-0.08%
2022/08/16	1	56.90	0	0.00	57.00	1	2,495	0.04%
2022/08/15	0	0.00	0.1	56.80	56.90	-0.1	2,493	0.00%
2022/08/12	0	0.00	2	55.50	55.20	-2	2,460	-0.08%
2022/08/11	1	52.20	0	0.00	52.10	1	2,407	0.04%
2022/08/08	1	50.60	0	0.00	51.80	1	2,492	0.04%
2022/08/05	1	53.30	1	53.40	53.00	0	2,481	0.00%
2022/08/01	0	0.00	1	53.30	53.20	-1	2,527	-0.04%
2022/07/29	1	54.00	0	0.00	53.60	1	2,605	0.04%
2022/07/28	3	53.83	0	0.00	53.60	3	2,627	0.11%
2022/07/22	0	0.00	1	59.00	57.60	-1	2,632	-0.04%
2022/07/21	1	58.00	2	57.60	58.00	-1	2,707	-0.04%
2022/07/18	1	56.00	1	55.20	55.10	0	2,929	0.00%
2022/07/15	0	0.00	1	54.90	54.70	-1	2,962	-0.03%
2022/07/13	1	53.00	0	0.00	52.20	1	2,953	0.03%
2022/07/12	1	53.00	2	51.00	50.90	-1	2,956	-0.03%
2022/07/08	1	55.20	1	54.70	54.50	0	2,960	0.00%
2022/07/07	1.1	52.16	1	50.40	53.50	0.1	2,942	0.00%
2022/07/05	2	55.00	2	54.30	55.00	0	2,985	0.00%
2022/07/01	7	53.60	0	0.00	50.30	7	2,943	0.24%
2022/06/30	5	56.20	0	0.00	55.00	5	2,897	0.17%
2022/06/29	0	0.00	10	58.50	58.00	-10	2,894	-0.35%
2022/06/27	0	0.00	2	60.20	60.10	-2	2,975	-0.07%
2022/06/23	11	56.86	0	0.00	55.60	11	2,997	0.37%
2022/06/20	2	56.10	11	60.61	56.10	-9	3,119	-0.29%
2022/06/16	0.2	65.20	1	62.50	61.00	-0.8	3,067	-0.03%
2022/06/13	30.1	66.80	3	67.50	66.60	27.1	3,155	0.86%
2022/06/10	0	0.00	2.3	69.25	69.50	-2.3	3,227	-0.07%
2022/06/09	1	70.60	0	0.00	70.60	1	3,238	0.03%
2022/06/07	2	70.35	5	68.50	70.90	-3	3,246	-0.09%
2022/06/02	0	0.00	10	70.02	69.90	-10	3,309	-0.30%
2022/06/01	8	70.85	1	70.80	71.10	7	3,363	0.21%
2022/05/31	0	0.00	20	70.40	70.50	-20	3,453	-0.58%
2022/05/30	0.1	68.40	33	68.50	68.30	-32.9	3,705	-0.89%
2022/05/27	1	67.00	1	66.20	66.10	0	3,715	0.00%
2022/05/26	31	67.36	2	66.30	65.70	29	3,732	0.78%
2022/05/25	0	0.00	3	67.60	67.40	-3	3,750	-0.08%
2022/05/24	17	67.11	0	0.00	66.30	17	3,816	0.45%
2022/05/23	30	68.47	0	0.00	67.90	30	3,822	0.78%
2022/05/20	5.1	68.40	0	0.00	68.80	5.1	3,913	0.13%
2022/05/19	0.1	68.20	0	0.00	68.70	0.1	4,022	0.00%
2022/05/18	3	69.73	3	68.60	69.40	0	4,263	0.00%
2022/05/17	10	67.15	10	68.20	69.30	0	4,911	0.00%
2022/05/16	0	0.00	3	67.90	66.60	-3	4,929	-0.06%
2022/05/09	5	65.80	0	0.00	65.50	5	5,385	0.09%
2022/05/06	10	66.61	1	66.20	66.50	9	5,414	0.17%
2022/05/05	11	72.85	10	71.80	72.20	1	5,389	0.02%
2022/04/29	0	0.00	10	69.75	69.50	-10	5,530	-0.18%
2022/04/27	12	65.88	5	66.00	69.10	7	5,554	0.13%
2022/04/26	0	0.00	12	71.12	69.30	-12	5,488	-0.22%
2022/04/25	0	0.00	1	75.90	71.60	-1	5,471	-0.02%
2022/04/22	1	79.20	0	0.00	78.60	1	5,441	0.02%
2022/04/21	1	77.30	0	0.00	78.00	1	5,437	0.02%
2022/04/14	0	0.00	0.3	80.60	79.50	-0.3	5,673	-0.01%
2022/04/13	19	79.07	0	0.00	80.30	19	5,731	0.33%
2022/04/12	2	78.30	8	77.88	77.80	-6	5,812	-0.10%
2022/04/11	2	81.00	14	81.92	79.00	-12	5,791	-0.21%
2022/04/07	0	0.00	0.1	84.10	82.00	-0.1	5,864	0.00%
2022/03/31	1	88.30	0	0.00	86.20	1	6,275	0.02%
2022/03/28	0	86.30	0	0.00	86.20	0	6,720	0.00%
2022/03/25	11.1	89.95	1	90.90	88.60	10.1	7,237	0.14%
2022/03/24	5	89.10	4	89.65	90.00	1	7,357	0.01%
2022/03/23	1	90.50	0	0.00	90.00	1	7,554	0.01%
2022/03/22	0	87.80	0	0.00	88.20	0	7,904	0.00%
2022/03/21	15	88.50	0	0.00	88.00	15	8,016	0.19%
2022/03/18	16	86.47	0	0.00	87.40	16	8,095	0.20%
2022/03/17	0	0.00	6	86.12	87.20	-6	8,217	-0.07%
2022/03/15	2	85.00	0	0.00	84.50	2	8,323	0.02%
2022/03/14	0	88.50	0	0.00	88.20	0	8,386	0.00%
2022/03/10	7	88.74	7	88.47	88.20	0	8,899	0.00%
2022/03/09	0	86.50	1	86.00	86.70	-1	9,189	-0.01%
2022/03/08	3	86.20	0	0.00	85.00	3	9,589	0.03%
2022/03/07	0	0.00	1	89.30	88.50	-1	10,289	-0.01%
2022/03/03	6	94.10	19.1	93.72	94.20	-13.1	10,673	-0.12%
2022/02/24	16	89.10	0	90.30	87.10	16	11,264	0.14%
2022/02/23	0	90.74	0.9	90.66	91.20	-0.9	11,617	-0.01%
2022/02/21	10.9	93.56	0.3	94.20	93.00	10.6	12,207	0.09%
2022/02/18	16.3	93.05	6	94.65	95.40	10.3	12,829	0.08%
2022/02/17	31	96.07	57	95.51	93.00	-26	13,341	-0.19%
2022/02/16	11	91.02	0	91.90	91.40	11	14,010	0.08%
2022/02/15	10	90.95	1	91.99	89.40	9	15,010	0.06%
2022/02/14	1.1	90.70	0.2	91.19	90.30	0.9	16,674	0.01%
2022/02/11	0.2	92.60	46	92.99	93.10	-45.8	16,750	-0.27%
2022/02/10	12	93.93	12.7	92.33	92.60	-0.7	16,916	0.00%
2022/02/09	1.7	92.86	2.2	92.95	93.10	-0.5	16,994	0.00%
2022/02/08	0.2	88.63	1.8	88.11	88.30	-1.6	16,838	-0.01%
2022/02/07	1.8	86.23	0.7	86.60	88.00	1.1	16,890	0.01%
2022/01/26	0.7	85.46	4.2	86.16	87.00	-3.5	16,989	-0.02%
2022/01/25	9.2	84.65	4.9	84.90	84.10	4.3	17,509	0.02%
2022/01/24	6.9	80.81	1.2	82.68	84.00	5.7	17,967	0.03%
2022/01/21	16.2	86.41	0.2	87.00	83.90	16	18,058	0.09%
2022/01/20	0.2	86.99	0.2	87.00	88.00	0	18,192	0.00%
2022/01/19	0.2	87.00	2	86.60	86.60	-1.8	18,316	-0.01%
2022/01/18	0	0.00	0	88.20	87.70	0	18,600	0.00%
2022/01/17	5.1	84.82	0.1	85.30	87.30	4.9	18,746	0.03%
2022/01/14	1.1	84.22	5.2	84.09	84.40	-4	19,141	-0.02%
2022/01/13	3.2	87.22	11	87.56	87.10	-7.8	19,434	-0.04%
2022/01/12	2	88.12	3	87.30	88.10	-1	19,695	0.00%
2022/01/11	0	0.00	3	89.71	88.70	-3	19,849	-0.02%
2022/01/10	6	90.09	3.5	91.35	91.50	2.6	19,979	0.01%
2022/01/07	15.5	91.95	1.1	91.04	90.60	14.4	20,091	0.07%
2022/01/06	0.1	93.22	1.2	93.94	94.40	-1.2	20,176	-0.01%
2022/01/05	3.1	92.81	1.3	95.17	93.00	1.8	20,334	0.01%
2022/01/04	3.2	95.33	1.9	96.07	95.60	1.4	20,350	0.01%
2022/01/03	0.9	97.48	0.5	97.06	95.70	0.3	20,600	0.00%
2021/12/30	0.5	96.50	0.1	96.60	96.60	0.4	20,769	0.00%
2021/12/29	5.1	96.48	3.2	96.98	97.10	1.9	21,060	0.01%
2021/12/28	14.2	99.49	16.4	98.55	97.10	-2.2	21,406	-0.01%
2021/12/27	5.4	97.82	2.9	97.55	97.60	2.5	21,659	0.01%
2021/12/24	1.9	96.72	3.1	96.01	95.40	-1.2	22,324	-0.01%
2021/12/23	25.1	98.65	26.2	96.33	96.00	-1.1	23,656	0.00%
2021/12/22	13	100.08	10	100.71	97.60	3	24,269	0.01%
2021/12/21	17.5	99.53	59	99.86	99.00	-41.5	24,683	-0.17%
2021/12/20	2	96.87	13.1	96.35	97.00	-11.1	25,111	-0.04%
2021/12/17	5.1	95.94	6.7	96.44	96.60	-1.6	25,525	-0.01%
2021/12/16	11.8	95.69	14.1	97.01	96.30	-2.2	25,423	-0.01%
2021/12/15	2.2	91.64	3.1	90.96	91.80	-0.9	25,084	0.00%
2021/12/14	1	88.60	1.6	89.06	88.50	-0.6	25,064	0.00%
2021/12/13	4.6	91.36	2.1	91.85	90.10	2.5	25,202	0.01%
2021/12/10	9	93.71	4.8	92.49	90.90	4.2	25,130	0.02%
2021/12/09	1.8	95.63	0	0.00	94.00	1.8	25,112	0.01%
2021/12/08	8	95.31	0	0.00	94.70	8	25,205	0.03%
2021/12/07	22	98.50	26.7	96.29	95.00	-4.7	25,414	-0.02%
2021/12/06	2.7	99.86	1.6	99.61	99.30	1.2	25,366	0.00%
2021/12/03	18.6	99.13	14	98.61	99.00	4.6	25,346	0.02%
2021/12/02	17	97.68	3.1	96.53	96.00	14	25,448	0.05%
2021/12/01	46.1	98.53	23.2	99.23	100.50	22.8	25,916	0.09%
2021/11/30	1	94.50	1	93.30	92.80	0	26,270	0.00%
2021/11/29	0.2	91.54	0.4	89.50	92.20	-0.2	26,552	0.00%
2021/11/26	8.6	96.29	7	96.86	94.60	1.6	26,435	0.01%
2021/11/25	6	99.31	1.4	97.76	95.70	4.6	26,282	0.02%
2021/11/24	7.4	99.11	4.7	98.59	99.50	2.7	26,132	0.01%
2021/11/23	8.7	99.91	28.3	99.85	98.90	-19.6	25,964	-0.08%
2021/11/22	22	103.05	16.1	102.08	101.00	6	25,807	0.02%
2021/11/19	42	105.09	9.7	104.29	106.50	32.3	25,464	0.13%
2021/11/18	8.6	104.43	36.9	104.83	104.00	-28.3	25,166	-0.11%
2021/11/17	40	110.06	13	109.12	108.50	27	24,873	0.11%
2021/11/16	19	107.00	16.1	107.50	110.00	2.9	24,203	0.01%
2021/11/15	13	107.08	15.1	106.84	108.00	-2.1	23,487	-0.01%
2021/11/12	42	98.31	70.1	99.37	102.50	-28.1	22,181	-0.13%
2021/11/11	70.6	89.86	78.2	90.89	93.40	-7.7	21,178	-0.04%
2021/11/10	5	84.98	6.3	84.41	85.00	-1.3	19,506	-0.01%
2021/11/09	16.3	84.22	6	84.71	84.50	10.3	19,431	0.05%
2021/11/08	4	82.64	18.6	82.20	82.50	-14.6	19,253	-0.08%
2021/11/05	11.1	78.91	3	79.40	80.90	8.1	19,187	0.04%
2021/11/04	4.5	79.77	6.2	80.28	80.50	-1.7	19,178	-0.01%
2021/11/03	13.7	80.47	14.4	80.95	80.90	-0.7	19,157	0.00%
2021/11/02	16	83.44	19	86.11	80.10	-3	19,153	-0.02%
2021/11/01	47.9	87.25	46.7	85.83	89.00	1.2	18,596	0.01%
2021/10/29	30.7	81.96	7.8	82.18	81.10	22.9	18,170	0.13%
2021/10/28	12.7	82.86	11.5	81.96	82.50	1.2	18,092	0.01%
2021/10/27	7.5	80.69	2.3	80.88	81.80	5.1	17,980	0.03%
2021/10/26	2	82.39	5	81.46	78.20	-3	17,928	-0.02%
2021/10/25	4.4	84.02	3.4	83.22	82.90	1	17,804	0.01%
2021/10/22	6	83.10	8	82.91	84.20	-2	17,909	-0.01%
2021/10/21	8.4	81.44	19.2	81.81	82.50	-10.8	17,779	-0.06%
2021/10/20	18.2	78.64	15.4	78.39	79.90	2.8	17,541	0.02%
2021/10/19	8.4	73.36	12	74.49	75.90	-3.6	17,696	-0.02%
2021/10/18	15	71.90	10.5	71.86	73.10	4.5	18,107	0.02%
2021/10/15	2.5	73.75	0.2	74.53	73.40	2.3	18,097	0.01%
2021/10/14	6.2	72.55	0.4	73.01	72.20	5.8	18,120	0.03%
2021/10/12	2	79.21	6	79.67	77.90	-4	18,058	-0.02%
2021/10/08	23.4	81.25	28	80.59	80.30	-4.6	18,088	-0.03%
2021/10/07	15	79.82	5.2	80.41	80.90	9.8	18,114	0.05%
2021/10/06	5.2	79.76	5.3	79.60	77.70	-0.1	18,625	0.00%
2021/10/05	1	77.22	23.7	77.98	81.40	-22.7	19,044	-0.12%
2021/10/04	8	80.69	8	80.46	77.90	0	18,855	0.00%
2021/10/01	27	84.36	31	85.15	83.70	-4	18,721	-0.02%
2021/09/30	48.7	91.60	45.5	89.84	85.90	3.2	18,543	0.02%
2021/09/29	28.3	88.70	29.2	88.77	90.50	-0.9	17,435	-0.01%
2021/09/28	19	87.19	17	87.76	89.80	2	17,263	0.01%
2021/09/27	12.4	88.68	5.2	87.97	86.70	7.3	17,372	0.04%
2021/09/24	11.3	84.91	8.5	85.37	86.00	2.8	16,747	0.02%
2021/09/23	0.6	80.56	1.4	79.99	79.10	-0.8	16,243	-0.01%
2021/09/22	2.4	79.97	1	79.20	79.20	1.4	16,431	0.01%
2021/09/17	0	79.30	2	78.98	80.50	-2	16,461	-0.01%
2021/09/16	7	79.89	6.3	79.85	79.90	0.7	16,462	0.00%
2021/09/15	2.3	77.92	2.3	77.36	77.10	-0.1	16,364	0.00%
2021/09/14	9.3	79.97	10	79.32	78.90	-0.7	16,563	0.00%
2021/09/13	2	80.50	8	80.79	79.20	-6	16,583	-0.04%
2021/09/10	8	78.05	5	78.66	82.30	3	16,488	0.02%
2021/09/09	20	78.10	21	77.12	78.80	-1	16,198	-0.01%
2021/09/08	29	76.78	20	75.90	75.40	9	16,062	0.06%
2021/09/07	17	78.12	54	80.26	76.80	-37	15,970	-0.23%
2021/09/06	41	87.04	33	86.45	85.30	8	15,660	0.05%
2021/09/03	109	85.74	79	86.30	86.30	30	14,906	0.20%	大買/
2021/09/02	10	80.55	20	79.95	80.90	-10	13,965	-0.07%
2021/09/01	8	75.04	11	75.45	76.80	-3	13,801	-0.02%
2021/08/31	9	72.84	8	73.14	72.30	1	13,761	0.01%
2021/08/30	1	73.49	2	73.20	73.00	-1	14,222	-0.01%
2021/08/27	1	74.90	1	76.90	75.10	0	14,787	0.00%
2021/08/26	1	74.90	1	76.30	74.90	0	14,874	0.00%
2021/08/25	1	74.10	2	74.90	74.10	-1	15,033	-0.01%
2021/08/24	2	72.30	0	0.00	72.30	2	15,316	0.01%
2021/08/23	1	74.00	4	74.10	74.00	-3	15,767	-0.02%
2021/08/20	1	69.00	0	0.00	70.10	1	16,231	0.01%
2021/08/19	0	0.00	2	70.15	68.10	-2	16,345	-0.01%
2021/08/18	1	69.60	2	71.20	71.20	-1	16,518	-0.01%
2021/08/17	2	66.85	0	0.00	66.80	2	17,000	0.01%
2021/08/16	13	69.31	12	70.98	70.20	1	17,306	0.01%
2021/08/11	27	73.19	0	0.00	71.70	27	17,905	0.15%
2021/08/10	5	77.10	0	0.00	76.00	5	18,084	0.03%
2021/08/09	1	77.10	0	0.00	77.10	1	18,354	0.01%
2021/08/05	0	0.00	2	80.20	79.40	-2	19,042	-0.01%
2021/08/03	1	77.80	2	78.65	79.80	-1	20,330	0.00%
2021/08/02	1	77.90	15.1	78.09	77.20	-14.1	20,587	-0.07%
2021/07/30	0	78.90	3.2	79.17	77.60	-3.2	20,805	-0.02%
2021/07/29	12.1	78.10	7	77.67	78.60	5.1	21,123	0.02%
2021/07/28	9	78.83	3	79.27	78.20	6	21,224	0.03%
2021/07/27	4	89.23	5	86.08	85.70	-1	21,315	0.00%
2021/07/26	0	0.00	2	86.60	86.30	-2	21,323	-0.01%
2021/07/23	2	88.15	9	86.38	84.10	-7	21,540	-0.03%
2021/07/22	16.3	88.36	32	89.13	91.00	-15.8	21,510	-0.07%
2021/07/21	15	84.14	4	83.37	83.20	11	21,221	0.05%
2021/07/20	1	82.20	3	83.40	81.80	-2	21,670	-0.01%
2021/07/19	3	85.77	0	0.00	85.30	3	21,935	0.01%
2021/07/16	4	84.18	3	84.60	83.50	1	22,258	0.00%
2021/07/15	1	82.60	4	82.65	83.70	-3	22,625	-0.01%
2021/07/14	3	83.70	8	82.54	81.90	-5	23,126	-0.02%
2021/07/13	21	89.07	11.1	91.10	84.50	10	23,408	0.04%
2021/07/12	21	87.47	8	88.33	88.90	13	23,504	0.06%
2021/07/09	1	83.81	4	84.20	84.10	-3	23,282	-0.01%
2021/07/08	15	84.63	13	83.76	83.50	2	23,986	0.01%
2021/07/07	27	84.36	36	84.43	83.10	-9	24,188	-0.04%
2021/07/06	4	81.35	7.1	81.87	80.50	-3.1	23,819	-0.01%
2021/07/05	18	83.03	17	82.94	80.90	1	23,835	0.00%
2021/07/02	95.1	80.41	93	80.27	81.40	2.1	23,587	0.01%
2021/07/01	25	75.99	41	75.26	77.00	-16	23,334	-0.07%
2021/06/30	0	0.00	0.3	73.60	74.00	-0.3	23,598	0.00%
2021/06/29	9	75.48	9	76.18	73.20	0	23,772	0.00%
2021/06/28	3	73.13	3.2	74.41	74.50	-0.2	24,086	0.00%
2021/06/25	7	73.06	4	73.28	72.60	3	24,213	0.01%
2021/06/24	3	72.93	3	72.50	73.00	0	24,200	0.00%
2021/06/23	1	73.30	2	71.00	74.30	-1	24,611	0.00%
2021/06/22	2.1	68.85	1	68.70	68.50	1.1	24,500	0.00%
2021/06/21	3	71.23	2	70.00	70.00	1	24,451	0.00%
2021/06/18	10.1	72.75	6	72.17	72.40	4.1	24,673	0.02%
2021/06/17	0	0.00	1	72.80	73.00	-1	24,692	0.00%
2021/06/16	15	73.90	14	72.66	72.30	1	24,764	0.00%
2021/06/15	2	73.55	1	73.00	74.10	1	25,315	0.00%
2021/06/11	6	73.42	6	72.90	72.10	0	25,706	0.00%
2021/06/10	1	73.20	1	73.70	71.90	0	25,626	0.00%
2021/06/09	15	71.89	8	72.84	72.50	7	25,494	0.03%
2021/06/08	5	74.78	1	74.30	74.00	4	25,161	0.02%
2021/06/07	11	76.29	16	76.66	74.90	-5	25,031	-0.02%
2021/06/04	62	74.94	96	76.02	76.00	-34	24,476	-0.14%
2021/06/03	7	72.80	4	72.63	72.90	3	23,850	0.01%
2021/06/02	4	71.73	13	71.08	72.00	-9	23,682	-0.04%
2021/06/01	24	73.53	8	73.03	73.20	16	23,441	0.07%
2021/05/31	23	73.49	12	71.86	71.70	11	23,089	0.05%
2021/05/28	17	67.94	10	67.93	69.20	7	22,597	0.03%
2021/05/27	0	0.00	1	63.10	63.10	-1	22,127	0.00%
2021/05/26	6	63.37	3	63.23	62.90	3	21,987	0.01%
2021/05/25	17	64.21	20	65.09	64.30	-3	21,819	-0.01%
2021/05/24	9	60.40	23	60.40	61.20	-14	21,389	-0.07%
2021/05/21	8	58.50	10	58.22	59.50	-2	21,098	-0.01%
2021/05/20	5	56.46	10	56.59	55.80	-5	20,947	-0.02%
2021/05/19	22	59.58	7	58.23	58.30	15	20,866	0.07%
2021/05/18	16	56.38	7	56.91	58.50	9	20,628	0.04%
2021/05/17	2	50.60	29	52.62	53.20	-27	20,444	-0.13%
2021/05/14	9	58.58	0	0.00	56.00	9	20,130	0.04%
2021/05/13	7	58.51	7	58.09	57.90	0	19,779	0.00%
2021/05/12	10	63.89	12	64.89	63.90	-2	19,252	-0.01%
2021/05/11	8	62.66	7	62.14	61.50	1	18,179	0.01%
2021/05/10	3	68.13	5	66.10	66.10	-2	17,957	-0.01%
2021/05/07	4	73.58	0	0.00	71.70	4	17,679	0.02%
2021/05/06	2	70.75	2	70.00	70.20	0	17,444	0.00%
2021/05/05	12.1	79.45	12	77.35	73.90	0.1	17,078	0.00%
2021/05/04	11	77.62	9	78.18	77.80	2	16,994	0.01%
2021/05/03	11	84.21	1	81.10	81.30	10	16,717	0.06%
2021/04/29	14	83.06	7	83.03	82.30	7	16,587	0.04%
2021/04/28	8.1	87.70	9	89.03	86.30	-0.9	16,669	-0.01%
2021/04/27	22	87.86	22	87.27	86.20	0	16,629	0.00%
2021/04/26	22	88.21	18	88.42	88.40	4	16,739	0.02%
2021/04/23	23	83.38	10	82.25	83.80	13	17,227	0.08%
2021/04/22	21.1	82.01	33	80.25	76.20	-11.9	17,848	-0.07%
2021/04/21	22	84.18	32	83.18	82.40	-10	17,572	-0.06%
2021/04/20	24	81.68	22	81.89	82.10	2	17,159	0.01%
2021/04/19	17	77.09	54	76.41	77.00	-37	16,646	-0.22%
2021/04/16	12	76.22	18	76.21	76.70	-6	16,167	-0.04%
2021/04/15	17	68.56	22	68.08	70.90	-5	15,460	-0.03%
2021/04/14	131	65.25	410	65.46	68.20	-279	15,145	-1.84%	大買/大賣/鉅額交易
2021/04/13	17	65.34	21	66.02	64.10	-4	14,454	-0.03%
2021/04/12	7	63.36	11	62.18	62.70	-4	14,028	-0.03%
2021/04/09	7	64.01	9	63.67	63.50	-2	14,027	-0.01%
2021/04/08	3	65.73	18	65.62	65.10	-15	14,040	-0.11%
2021/04/07	22	63.37	2	64.50	64.70	20	14,381	0.14%
2021/04/06	23	59.33	20	61.07	61.80	3	14,284	0.02%
2021/04/01	6	56.85	3	56.70	57.30	3	13,930	0.02%
2021/03/31	363	57.79	93	56.11	55.10	270	13,870	1.95%	大買/鉅額交易
2021/03/30	39	54.94	11	53.79	54.60	28	13,563	0.21%
2021/03/29	2	52.50	4	52.30	52.00	-2	13,527	-0.01%
2021/03/26	34	54.59	25	54.03	52.30	9	13,914	0.06%
2021/03/25	22	51.97	1	52.00	52.00	21	13,788	0.15%
2021/03/23	16	52.80	16	50.48	51.00	0	14,826	0.00%
2021/03/22	4	50.30	0	0.00	50.90	4	14,644	0.03%
2021/03/19	7	50.63	9	50.78	50.80	-2	15,085	-0.01%
2021/03/18	34	52.91	8	52.91	52.30	26	15,923	0.16%
2021/03/17	7	50.39	5	49.66	49.85	2	16,206	0.01%
2021/03/15	2	47.75	7	47.67	47.50	-5	16,561	-0.03%
2021/03/12	0	0.00	5	46.92	47.00	-5	16,575	-0.03%
2021/03/11	0	0.00	2	46.00	46.05	-2	16,700	-0.01%
2021/03/10	0	44.60	0	0.00	44.20	0	16,805	0.00%
2021/03/09	2	43.85	8	43.94	43.85	-6	17,084	-0.04%
2021/03/05	0	0.00	21	45.66	45.40	-21	17,262	-0.12%
2021/03/02	1	46.75	12	47.60	46.05	-11	17,440	-0.06%
2021/02/24	4	48.31	11	48.51	47.75	-7	17,475	-0.04%
2021/02/23	0	0.00	1	47.90	47.75	-1	17,378	-0.01%
2021/02/22	5	48.02	2	48.25	48.00	3	17,333	0.02%
2021/02/18	3	45.95	0	0.00	46.05	3	17,211	0.02%
2021/02/17	1	45.00	3	45.40	46.25	-2	17,159	-0.01%
2021/02/04	0	0.00	2	42.90	42.85	-2	17,126	-0.01%
2021/02/02	6	44.20	16	43.72	43.85	-10	17,165	-0.06%
2021/01/28	1	44.10	1	43.85	43.80	0	17,040	0.00%
2021/01/27	1	44.65	1	45.05	44.35	0	16,993	0.00%
2021/01/26	1	45.00	4	45.15	44.50	-3	16,929	-0.02%
2021/01/25	5	44.08	5	43.75	43.95	0	16,741	0.00%
2021/01/22	1	44.95	16	44.68	45.30	-15	16,624	-0.09%
2021/01/21	29	45.51	1	46.05	44.45	28	16,435	0.17%
2021/01/20	6	48.20	11	50.05	47.70	-5	15,990	-0.03%
2021/01/19	14	52.91	5	53.50	52.50	9	15,607	0.06%
2021/01/18	47	54.04	35	54.91	55.00	12	15,188	0.08%
2021/01/15	19	53.33	49.7	52.46	54.10	-30.7	14,131	-0.22%
2021/01/14	22	49.55	3	49.50	49.20	19	13,079	0.15%
2021/01/13	3	47.75	2	48.90	48.75	1	12,864	0.01%
2021/01/12	0	0.00	1	48.25	46.90	-1	12,755	-0.01%
2021/01/11	0	0.00	1	49.25	48.75	-1	12,641	-0.01%
2021/01/08	1	48.80	1	49.10	49.10	0	12,627	0.00%
2021/01/07	2	49.00	0	0.00	48.80	2	12,813	0.02%
2021/01/06	8	47.81	0	0.00	47.85	8	12,819	0.06%
2021/01/05	0	0.00	2	47.85	47.35	-2	12,592	-0.02%
2021/01/04	0	0.00	2	48.30	48.30	-2	12,479	-0.02%
2020/12/31	4	50.55	2	50.75	49.65	2	12,232	0.02%
2020/12/30	30	51.91	26	51.53	49.85	4	11,904	0.03%
2020/12/29	56	49.40	85	49.83	49.15	-29	11,189	-0.26%
2020/12/28	9	48.53	0	0.00	48.30	9	10,722	0.08%
2020/12/25	10	48.80	10	47.85	47.80	0	10,433	0.00%
2020/12/24	12	47.70	2	49.18	47.50	10	10,220	0.10%
2020/12/23	5	47.68	203	46.63	47.85	-198	9,907	-2.00%	大賣/鉅額交易
2020/12/22	7	47.34	16	49.11	45.95	-9	9,684	-0.09%
2020/12/21	41	48.65	6	48.73	48.05	35	9,233	0.38%
2020/12/18	24	51.15	30	51.63	51.30	-6	8,837	-0.07%
2020/12/17	0	0.00	11	49.80	49.80	-11	7,635	-0.14%
2020/12/16	0	0.00	5	45.30	45.30	-5	7,550	-0.07%
2020/12/15	16	41.69	18	43.59	41.20	-2	7,435	-0.03%
2020/12/14	11	45.36	21.2	45.77	44.85	-10.2	6,960	-0.15%
2020/12/11	36	44.36	72.2	43.78	45.65	-36.2	5,975	-0.61%
2020/12/10	36	41.16	60	41.05	41.50	-24	5,008	-0.48%
2020/12/09	26	39.63	9	39.69	40.05	17	4,322	0.39%
2020/12/07	1	35.85	14	36.00	36.60	-13	4,030	-0.32%
2020/12/04	0	0.00	2	36.23	37.10	-2	3,855	-0.05%
2020/12/03	7	36.52	20.2	36.21	36.70	-13.2	3,772	-0.35%
2020/12/01	12	33.88	0	0.00	33.80	12	3,678	0.33%
2020/11/30	2	33.30	0	0.00	33.20	2	3,660	0.05%
2020/11/27	0	0.00	1	33.25	33.10	-1	3,666	-0.03%
2020/11/26	8	34.26	7	34.34	33.50	1	3,655	0.03%
2020/11/24	10	33.25	0	0.00	32.70	10	3,412	0.29%
2020/11/23	1	33.45	2	33.45	33.60	-1	3,392	-0.03%
2020/11/20	0	0.00	5	33.30	32.95	-5	3,325	-0.15%
2020/11/18	5	32.75	0	0.00	32.80	5	3,348	0.15%
2020/11/16	0	0.00	2	32.20	32.20	-2	3,362	-0.06%
2020/11/13	5	32.05	6	32.32	32.40	-1	3,341	-0.03%
2020/11/12	2	32.00	0	0.00	31.75	2	3,258	0.06%
2020/11/10	1	31.35	0	0.00	31.45	1	3,214	0.03%
2020/11/06	4	31.05	0	0.00	30.40	4	3,099	0.13%
2020/11/03	0	0.00	10	30.50	30.55	-10	3,096	-0.32%
2020/10/30	0	0.00	10	30.70	30.65	-10	3,311	-0.30%
2020/10/20	2	32.10	0	0.00	31.80	2	3,416	0.06%
2020/10/16	1	32.25	11	32.23	32.05	-10	3,447	-0.29%
2020/10/15	11	34.16	7	33.76	33.45	4	3,365	0.12%
2020/10/14	5	32.17	9	33.58	34.00	-4	3,042	-0.13%
2020/10/13	2	31.10	0	0.00	31.15	2	2,893	0.07%
2020/10/08	18	30.50	0	0.00	30.30	18	2,923	0.62%
2020/09/30	6	29.88	0	0.00	30.05	6	3,806	0.16%
2020/09/21	0	0.00	1	31.50	31.10	-1	4,119	-0.02%
2020/09/16	11	31.17	8	30.90	31.20	3	4,222	0.07%
2020/09/09	0	0.00	5	30.48	30.55	-5	4,244	-0.12%
2020/09/08	0	0.00	1	30.40	30.60	-1	4,253	-0.02%
2020/09/07	4	32.14	12	32.72	30.20	-8	4,192	-0.19%
2020/09/03	2	30.20	0	0.00	30.20	2	3,859	0.05%
2020/09/02	1	30.20	0	0.00	30.40	1	3,819	0.03%
2020/08/28	0	0.00	3	29.65	29.55	-3	3,871	-0.08%
2020/08/27	9	30.10	0	0.00	29.65	9	3,881	0.23%
2020/08/25	0	0.00	1	30.30	29.60	-1	3,964	-0.03%
2020/08/24	0	0.00	5	28.70	29.05	-5	3,907	-0.13%
2020/08/21	1	28.25	0	0.00	28.30	1	3,900	0.03%
2020/08/20	7	27.51	6	29.08	27.80	1	3,881	0.03%
2020/08/18	2	29.10	0	0.00	29.10	2	3,776	0.05%
2020/08/10	0	0.00	2	30.03	29.25	-2	3,864	-0.05%
2020/08/07	3	30.00	0	0.00	29.95	3	3,840	0.08%
2020/08/06	6	30.30	12	30.58	30.00	-6	3,821	-0.16%
2020/08/05	24	31.70	3	30.90	31.95	21	3,676	0.57%
2020/08/03	10	30.30	0	0.00	30.30	10	3,586	0.28%
2020/07/31	1	30.20	0	0.00	29.80	1	3,565	0.03%
2020/07/30	5	29.60	10	29.83	30.10	-5	3,563	-0.14%
2020/07/29	5	29.00	0	0.00	29.00	5	3,552	0.14%
2020/07/24	9	30.38	1	30.95	29.85	8	3,558	0.22%
2020/07/23	187	30.55	1	30.50	30.85	186	3,518	5.29%	大買/鉅額交易
2020/07/14	1	31.70	6	32.00	31.50	-5	3,644	-0.14%
2020/07/13	2	30.80	5	30.95	31.00	-3	3,544	-0.08%
2020/07/10	20	31.45	63	31.82	30.80	-43	3,478	-1.24%
2020/07/09	13	32.24	17.2	32.10	32.80	-4.2	3,225	-0.13%
2020/07/08	11	29.24	2	29.85	29.85	9	2,833	0.32%
2020/07/07	10	28.80	0	0.00	28.30	10	2,771	0.36%
2020/07/06	2	28.15	2	28.15	28.30	0	2,705	0.00%
2020/07/03	0	0.00	0	28.35	28.50	0	2,655	0.00%
2020/07/01	10	27.08	2	27.10	27.20	8	2,704	0.30%
2020/06/30	2	27.90	54	28.02	28.10	-52	2,656	-1.96%
2020/06/29	0	0.00	10	28.35	28.05	-10	2,600	-0.38%
2020/06/24	14	28.55	8	28.76	28.50	6	2,547	0.24%
2020/06/23	5	28.15	0	0.00	28.15	5	2,437	0.21%
2020/06/18	56	28.09	0	0.00	28.10	56	2,391	2.34%
2020/06/17	10	27.88	0	0.00	27.70	10	2,356	0.42%
2020/06/09	1	27.65	0.3	27.40	27.45	0.7	2,464	0.03%
2020/06/08	0	0.00	3	27.57	27.25	-3	2,474	-0.12%
2020/06/05	0	0.00	2	27.95	27.70	-2	2,465	-0.08%
2020/06/02	4	27.60	0	0.00	27.25	4	2,617	0.15%
2020/06/01	1	27.60	33	27.36	27.45	-32	2,579	-1.24%
2020/05/28	0	0.00	1	26.35	26.20	-1	2,475	-0.04%
2020/05/27	1	26.90	2	26.90	26.95	-1	2,441	-0.04%
2020/05/22	0	0.00	3	26.47	26.20	-3	2,390	-0.13%
2020/05/20	1	26.10	0	0.00	26.55	1	2,277	0.04%
2020/05/11	1	26.35	0	0.00	26.15	1	2,182	0.05%
2020/05/07	0	0.00	3	26.60	26.40	-3	2,153	-0.14%
2020/05/05	0	0.00	1	26.70	26.65	-1	2,072	-0.05%
2020/05/04	6	26.69	2	26.95	26.75	4	2,049	0.20%
2020/04/28	0	0.00	1	26.45	26.30	-1	1,964	-0.05%
2020/04/27	31	27.16	1	26.70	26.60	30	1,956	1.53%
2020/04/24	0	0.00	2	26.40	26.50	-2	1,848	-0.11%
2020/04/23	1	25.35	5	25.32	25.40	-4	1,696	-0.24%
2020/04/21	3	24.50	0	0.00	24.35	3	1,610	0.19%
2020/04/20	3	25.30	0	0.00	25.05	3	1,581	0.19%
2020/04/17	0	0.00	2	24.45	25.00	-2	1,512	-0.13%
2020/04/16	2	24.50	0	0.00	24.50	2	1,465	0.14%
2020/04/15	0	0.00	2	24.20	24.15	-2	1,410	-0.14%
2020/04/14	2	24.20	0	0.00	24.30	2	1,390	0.14%
2020/04/10	5	24.05	0	0.00	24.00	5	1,353	0.37%
2020/04/09	2	23.70	0	0.00	23.60	2	1,307	0.15%
2020/04/07	2	24.43	4	23.80	23.70	-2	1,253	-0.16%
2020/04/06	3	23.50	5	23.33	23.95	-2	1,182	-0.17%
2020/03/25	2	22.35	0	0.00	22.00	2	1,144	0.17%
2020/03/20	1	21.00	1	21.20	21.00	0	1,115	0.00%
2020/03/19	2	20.10	0	0.00	19.75	2	1,112	0.18%
2020/03/18	4	22.44	2	22.28	21.80	2	1,070	0.19%
2020/03/13	0	0.00	3	20.55	22.10	-3	1,036	-0.29%
2020/03/12	2.6	21.50	0	0.00	21.50	2.6	966	0.27%
2020/03/10	2	24.70	4	25.30	24.00	-2	925	-0.22%
2020/03/09	4	25.80	0	0.00	25.60	4	866	0.46%
2020/03/05	0.7	22.65	0	0.00	22.60	0.7	635	0.11%
2020/02/21	0	0.00	4	23.30	23.05	-4	625	-0.64%
2020/02/17	4	22.90	0	0.00	22.90	4	632	0.63%
2020/02/03	0	0.00	2	22.40	22.05	-2	716	-0.28%
2020/01/30	2	23.75	0	0.00	23.65	2	701	0.28%
2020/01/10	0	0.00	2	26.00	25.90	-2	681	-0.29%
2020/01/09	2	26.00	0	0.00	26.05	2	679	0.29%
2020/01/06	0	0.00	1	26.40	26.25	-1	726	-0.14%
2019/12/31	2	26.80	0	0.00	26.85	2	743	0.27%
2019/12/30	0	0.00	1	27.00	26.70	-1	748	-0.13%
2019/12/24	1	27.40	0	0.00	27.00	1	777	0.13%
2019/12/17	1	27.30	0	0.00	27.05	1	707	0.14%
2019/12/10	0	0.00	4	26.40	26.70	-4	754	-0.53%
2019/12/06	4	25.90	1	26.00	25.90	3	745	0.40%
2019/12/05	0	0.00	6	26.23	26.30	-6	754	-0.80%
2019/12/02	6	25.82	0	0.00	25.75	6	906	0.66%
2019/11/25	0	0.00	1	26.15	25.95	-1	1,107	-0.09%
2019/11/05	2	27.35	0	0.00	27.40	2	1,321	0.15%
2019/10/22	0	0.00	1	26.95	26.90	-1	1,522	-0.07%
2019/10/17	0	0.00	1	27.20	27.20	-1	1,536	-0.07%
2019/10/15	0	0.00	2	27.10	27.45	-2	1,503	-0.13%
2019/10/08	2	27.10	0	0.00	26.75	2	1,488	0.13%
2019/10/02	1	27.40	0	0.00	28.00	1	1,452	0.07%
2019/09/27	0	0.00	5	27.32	27.20	-5	1,445	-0.35%
2019/09/25	0	0.00	2	27.75	27.70	-2	1,444	-0.14%
2019/09/23	3	28.10	0	0.00	28.00	3	1,439	0.21%
2019/09/20	0	0.00	1	27.90	28.00	-1	1,435	-0.07%
2019/09/19	11	28.37	10	28.40	28.25	1	1,419	0.07%
2019/09/18	3	28.03	0	0.00	28.05	3	1,348	0.22%
2019/09/16	0	0.00	2	26.95	26.95	-2	1,300	-0.15%
2019/09/10	0	0.00	0.1	27.10	27.10	-0.1	1,306	-0.01%
2019/09/09	2	27.05	3	27.35	27.10	-1	1,298	-0.08%
2019/09/05	14	28.34	10	28.48	28.25	4	1,242	0.32%
2019/09/04	3	28.45	4	28.25	28.45	-1	1,178	-0.08%
2019/09/02	0	0.00	1	27.45	27.70	-1	1,129	-0.09%
2019/08/29	9	28.22	14	28.53	27.75	-5	1,113	-0.45%
2019/08/28	5	28.15	1	27.95	28.20	4	972	0.41%
2019/08/27	1	27.45	0	0.00	27.55	1	936	0.11%
2019/08/20	1	28.15	2	27.75	27.40	-1	885	-0.11%
2019/08/14	2	27.05	0	0.00	26.65	2	774	0.26%
2019/08/12	0.1	26.50	3	25.68	26.65	-2.9	757	-0.38%
2019/08/08	4	25.49	0	0.00	25.40	4	763	0.52%
2019/08/01	0	0.00	1	26.70	26.40	-1	741	-0.13%
2019/07/31	1	26.90	0	0.00	26.80	1	742	0.13%
2019/07/30	0	0.00	1	26.70	26.95	-1	736	-0.14%
2019/07/26	7	27.86	6	28.16	27.40	1	736	0.14%
2019/07/25	0	0.00	2	28.15	28.00	-2	620	-0.32%
2019/07/15	0	0.00	10	26.00	26.05	-10	862	-1.16%
2019/07/12	8	26.06	0	0.00	25.90	8	880	0.91%
2019/07/11	2	25.85	0	0.00	25.80	2	947	0.21%
2019/07/09	0	0.00	2	25.20	25.20	-2	951	-0.21%
2019/07/08	0	0.00	2	25.50	25.50	-2	961	-0.21%
2019/07/04	0	0.00	2	25.90	26.00	-2	996	-0.20%
2019/07/01	0	0.00	2	26.70	26.50	-2	973	-0.21%
2019/06/26	2	25.90	0	0.00	26.35	2	971	0.21%
2019/06/24	3	26.13	0	0.00	26.70	3	953	0.31%
2019/06/21	1	26.10	0	0.00	26.15	1	938	0.11%
2019/06/14	1	25.70	2	25.70	25.70	-1	929	-0.11%
2019/06/11	1	25.60	0	0.00	25.65	1	931	0.11%
2019/06/10	0	0.00	3	25.28	25.50	-3	916	-0.33%
2019/06/05	0.2	24.80	1	24.80	24.95	-0.8	907	-0.09%
2019/05/30	1	24.05	0	0.00	24.10	1	915	0.11%
2019/05/27	6	24.02	0	0.00	24.00	6	999	0.60%
2019/05/16	0.8	25.00	0	0.00	25.00	0.8	1,028	0.08%
2019/05/14	0	0.00	1	24.00	24.00	-1	1,021	-0.10%
2019/05/13	2	24.70	0	0.00	24.15	2	1,021	0.20%
2019/05/06	0	0.00	10	26.30	26.20	-10	1,019	-0.98%
2019/04/24	23	27.40	22	28.13	27.45	1	931	0.11%
2019/04/23	15	27.27	17	27.00	27.80	-2	812	-0.25%
2019/04/08	0	0.00	5	24.50	24.45	-5	572	-0.87%
2019/03/28	5	24.00	0	0.00	24.40	5	555	0.90%
2019/03/14	0	0.00	15	24.77	24.55	-15	545	-2.75%
2019/03/05	0	0.00	2	26.20	25.75	-2	716	-0.28%
2019/02/22	0	0.00	3	24.78	24.60	-3	655	-0.46%
2019/02/18	16	25.36	0	0.00	24.95	16	666	2.40%
2019/01/23	2	23.95	1	23.80	24.10	1	623	0.16%
2019/01/22	1	24.25	0	0.00	24.00	1	617	0.16%
2019/01/18	0	0.00	1	23.50	23.40	-1	612	-0.16%
2019/01/10	1	24.00	0	0.00	23.45	1	652	0.15%
2019/01/04	2	23.18	0	0.00	23.40	2	654	0.31%
2019/01/03	12	23.38	0	0.00	23.40	12	665	1.80%
2018/12/07	0	0.00	2	24.15	24.55	-2	936	-0.21%
2018/12/05	2	25.65	0	0.00	25.65	2	1,007	0.20%
2018/12/03	0	0.00	4	25.15	25.60	-4	1,000	-0.40%
2018/11/29	1	25.35	1	24.70	24.40	0	983	0.00%
2018/11/28	0	0.00	8	24.05	24.60	-8	955	-0.84%
2018/11/27	0	0.00	10	23.80	23.75	-10	954	-1.05%
2018/11/19	8	23.75	0	0.00	23.80	8	1,051	0.76%
2018/11/07	10	22.65	0	0.00	22.70	10	1,207	0.83%
2018/10/26	2	21.30	0	0.00	21.25	2	1,163	0.17%
2018/10/12	2	21.80	0	0.00	22.65	2	1,174	0.17%
2018/10/09	1	26.50	0	0.00	26.30	1	1,149	0.09%
2018/10/05	0	0.00	1	27.10	27.00	-1	1,158	-0.09%
2018/10/04	0	0.00	1	29.75	29.40	-1	1,146	-0.09%
2018/09/27	0.4	30.00	0	0.00	29.90	0.4	1,288	0.03%
2018/09/12	7	26.49	0	0.00	26.35	7	1,288	0.54%
2018/09/07	9	27.23	2	27.00	27.30	7	1,307	0.54%
2018/09/06	2	29.20	8	28.91	28.15	-6	1,388	-0.43%
2018/09/04	0	0.00	10	29.15	28.85	-10	1,423	-0.70%
2018/08/31	4	29.20	1	28.45	29.20	3	1,386	0.22%
2018/08/30	1	28.50	0	0.00	28.45	1	1,365	0.07%
2018/08/29	2	28.45	3	28.67	28.45	-1	1,365	-0.07%
2018/08/28	0	0.00	1	28.05	28.00	-1	1,318	-0.08%
2018/08/23	0	0.00	10	27.82	27.65	-10	1,352	-0.74%
2018/08/21	12	28.39	5	28.30	28.00	7	1,348	0.52%
2018/08/13	7	27.21	1	26.80	26.80	6	1,273	0.47%
2018/08/10	2	27.90	2	27.70	27.70	0	1,261	0.00%
2018/08/09	10	28.35	17	28.31	28.45	-7	1,246	-0.56%
2018/08/08	3	27.15	3	27.45	28.10	0	1,163	0.00%
2018/08/07	0	0.00	1	27.05	26.95	-1	1,137	-0.09%
2018/08/01	0	0.00	4	26.70	26.85	-4	1,158	-0.35%
2018/07/31	1	26.50	1	26.50	26.50	0	1,153	0.00%
2018/07/30	0	0.00	1	26.55	26.55	-1	1,152	-0.09%
2018/07/27	0	0.00	10	26.80	26.75	-10	1,151	-0.87%
2018/07/19	0	0.00	1	26.85	26.85	-1	1,193	-0.08%
2018/07/17	0	0.00	1	26.55	26.60	-1	1,207	-0.08%
2018/07/16	2	27.00	0	0.00	27.00	2	1,205	0.17%
2018/07/09	10	26.35	2	26.35	26.25	8	1,202	0.67%
2018/07/06	1	26.65	0	0.00	26.65	1	1,201	0.08%
2018/07/04	5	27.45	0	0.00	27.45	5	1,179	0.42%
2018/06/29	14	28.79	3	28.92	28.75	11	1,161	0.95%
2018/06/28	2	29.20	11	29.25	29.10	-9	1,139	-0.79%
2018/06/27	0	0.00	5	28.85	28.85	-5	1,059	-0.47%
2018/06/22	5	28.15	0	0.00	28.00	5	1,037	0.48%
2018/06/20	7	28.30	20	28.75	28.30	-13	1,051	-1.24%
2018/06/19	0	0.00	2	28.95	28.80	-2	1,081	-0.18%
2018/06/15	0	0.00	20	28.90	28.80	-20	1,084	-1.84%
2018/06/14	8	29.58	0	0.00	29.30	8	1,058	0.76%
2018/06/13	24	28.94	32	29.28	29.20	-8	943	-0.85%
2018/06/07	0	0.00	2	28.20	27.95	-2	916	-0.22%
2018/05/28	2	27.25	0	0.00	27.25	2	837	0.24%
2018/05/23	0	0.00	1	26.30	26.30	-1	816	-0.12%
2018/05/16	20	26.20	0	0.00	26.30	20	850	2.35%
2018/05/10	0	0.00	50	26.53	26.55	-50	944	-5.29%
2018/04/24	13	25.62	0	0.00	25.45	13	1,191	1.09%
2018/04/23	0	0.00	10	27.04	26.60	-10	1,177	-0.85%
2018/04/03	5	28.00	0	0.00	28.00	5	1,437	0.35%
2018/03/23	0	0.00	2	27.95	28.15	-2	1,520	-0.13%
2018/03/15	7	29.04	7	29.09	28.85	0	1,644	0.00%
2018/02/23	0	0.00	1	27.90	27.85	-1	2,139	-0.05%
2018/02/08	0	0.00	1	27.10	27.05	-1	2,404	-0.04%
2018/02/06	6	27.35	0	0.00	26.60	6	2,536	0.24%
2018/02/05	2	29.30	9	29.04	29.30	-7	2,524	-0.28%
2018/02/02	2	29.95	0	0.00	29.85	2	2,543	0.08%
2018/01/30	4	30.35	4	30.98	30.40	0	2,715	0.00%
2018/01/26	2	29.90	0	0.00	29.90	2	2,890	0.07%
2018/01/23	3	30.60	3	30.80	30.20	0	3,051	0.00%
2018/01/18	2	30.15	0	0.00	29.95	2	3,290	0.06%
2018/01/15	2	30.50	2	31.15	30.25	0	3,975	0.00%
2018/01/11	0	0.00	1	29.35	29.35	-1	4,541	-0.02%
2018/01/09	2	30.00	0	0.00	29.60	2	4,768	0.04%
2018/01/05	2	31.10	1	30.85	30.85	1	5,331	0.02%
2018/01/04	1	31.00	1	30.80	31.30	0	5,379	0.00%
2018/01/03	4	31.08	4	30.65	30.95	0	5,347	0.00%
2018/01/02	0	0.00	1	29.90	29.85	-1	5,288	-0.02%