精星 (8183)-元大-基隆券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.30
漲跌
▲0.05
漲幅
+0.12%
成交量
647張
產業
上櫃其他電子類股
340人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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	3	42.43	6	42.62	42.30	-3	453	-0.66%
2024/04/24	6.1	42.09	0	0.00	42.25	6.1	446	1.36%
2024/04/23	1	43.50	0	0.00	43.50	1	414	0.25%
2024/04/22	0	0.00	1	43.55	43.55	-1	414	-0.24%
2024/04/19	0.1	44.10	0	0.00	44.00	0.1	414	0.01%
2024/04/17	0.1	45.15	1	44.90	45.15	-1	413	-0.23%
2024/04/16	1	44.60	19	44.29	44.15	-18	419	-4.28%
2024/04/15	2.1	46.19	7	46.59	46.10	-4.9	428	-1.15%
2024/04/12	0	47.35	0	0.00	47.15	0	421	0.01%
2024/04/11	3.1	47.26	0	0.00	47.15	3.1	420	0.74%
2024/04/10	3.1	47.72	2	47.85	47.70	1.1	419	0.25%
2024/04/09	0	0.00	1	49.30	48.80	-1	412	-0.24%
2024/04/08	0	48.90	5	48.70	48.70	-5	415	-1.20%
2024/04/03	2	48.90	0	0.00	48.70	2	416	0.49%
2024/04/02	1	49.35	0	0.00	49.35	1	418	0.24%
2024/04/01	0	0.00	2	49.73	50.00	-2	422	-0.47%
2024/03/29	1	49.15	0	0.00	49.00	1	420	0.24%
2024/03/28	2	49.45	0	0.00	49.35	2	420	0.48%
2024/03/27	0	0.00	2	49.60	49.80	-2	420	-0.48%
2024/03/26	2	48.80	0	0.00	48.65	2	421	0.47%
2024/03/25	0	0.00	1.9	50.17	49.85	-1.9	418	-0.45%
2024/03/22	2	49.75	0	0.00	49.60	2	422	0.47%
2024/03/21	2	49.85	0	0.00	49.85	2	425	0.47%
2024/03/20	0	0.00	7	50.06	50.50	-7	420	-1.67%
2024/03/19	2	48.70	0	0.00	48.70	2	374	0.53%
2024/03/18	0.1	47.70	0.2	48.01	47.80	-0.1	377	-0.02%
2024/03/14	0.1	47.80	2	48.13	47.45	-2	394	-0.49%
2024/03/13	2	47.45	0	0.00	47.40	2	410	0.49%
2024/03/12	0	0.00	2	48.58	48.10	-2	428	-0.47%
2024/03/11	0	47.80	0	0.00	47.50	0	458	0.01%
2024/03/08	3	48.38	3	48.10	47.70	0	526	0.00%
2024/03/07	2	49.23	0	0.00	48.80	2	587	0.34%
2024/03/06	1	49.85	0	0.00	49.85	1	596	0.17%
2024/03/04	0	0.00	1	49.90	49.75	-1	632	-0.16%
2024/02/27	0.1	49.69	0	0.00	49.35	0.1	714	0.01%
2024/02/26	1	49.85	0	0.00	49.75	1	820	0.12%
2024/02/23	0	0.00	2	50.60	50.00	-2	828	-0.24%
2024/02/22	1	49.35	0	0.00	49.05	1	816	0.12%
2024/02/19	1	49.85	1	49.65	49.80	0	819	0.00%
2024/02/16	0	0.00	1	48.80	49.10	-1	814	-0.12%
2024/02/15	0	0.00	1	47.90	47.65	-1	810	-0.12%
2024/02/05	1.1	47.20	0	0.00	47.00	1.1	816	0.13%
2024/02/02	1.1	48.28	0	0.00	48.25	1.1	813	0.13%
2024/02/01	0.1	49.10	0	0.00	48.80	0.1	815	0.01%
2024/01/30	0	0.00	2	49.18	49.20	-2	836	-0.24%
2024/01/29	0.2	49.30	0	0.00	49.00	0.2	856	0.02%
2024/01/26	1.1	48.95	0	0.00	48.65	1.1	870	0.12%
2024/01/25	1	48.80	0	0.00	49.00	1	878	0.11%
2024/01/24	0	0.00	1	49.65	49.25	-1	885	-0.11%
2024/01/23	0	0.00	3	49.25	49.40	-3	903	-0.33%
2024/01/19	1	48.35	0	0.00	48.50	1	910	0.11%
2024/01/18	1	48.10	1	48.60	48.05	0	918	0.00%
2024/01/17	1	48.30	0	0.00	48.25	1	937	0.11%
2024/01/15	0.1	49.25	1	48.85	49.10	-0.9	983	-0.10%
2024/01/12	2	48.23	1	48.90	48.25	1	986	0.10%
2024/01/11	0	48.80	0	0.00	48.70	0	987	0.00%
2024/01/10	1	48.40	0	0.00	48.35	1	996	0.10%
2024/01/09	3.1	50.08	0	0.00	49.10	3.1	1,004	0.31%
2024/01/08	1.1	51.50	0	0.00	51.50	1.1	1,007	0.10%
2024/01/05	0	51.70	1	51.90	51.60	-1	1,017	-0.10%
2024/01/04	5.1	51.78	0	0.00	51.60	5.1	1,040	0.49%
2024/01/03	4.1	52.18	2	52.55	52.10	2.1	1,054	0.19%
2024/01/02	0	0.00	1	53.40	52.80	-1	1,049	-0.10%
2023/12/29	1.1	52.41	0	0.00	52.70	1.1	1,047	0.10%
2023/12/28	2	52.45	0	0.00	52.70	2	1,046	0.19%
2023/12/27	3	53.20	4	53.33	52.90	-1	1,041	-0.10%
2023/12/26	0	0.00	2	52.85	53.00	-2	1,037	-0.19%
2023/12/25	1	52.30	0	0.00	52.20	1	1,034	0.10%
2023/12/22	2	52.65	0	0.00	52.50	2	1,033	0.19%
2023/12/21	1	52.60	1	53.40	52.50	0	1,032	0.00%
2023/12/20	0.1	53.20	1	53.50	53.20	-1	1,027	-0.09%
2023/12/19	4.1	52.87	0	0.00	52.90	4.1	1,025	0.39%
2023/12/18	2	53.35	2	53.50	53.40	0	1,020	0.00%
2023/12/15	3	54.43	0	0.00	54.10	3	1,016	0.30%
2023/12/14	1	54.60	3	55.07	54.90	-2	1,026	-0.19%
2023/12/13	3	54.30	1	54.80	54.20	2	1,024	0.20%
2023/12/12	5	54.66	0	0.00	54.30	5	1,021	0.49%
2023/12/11	1	55.10	0	0.00	55.10	1	1,015	0.10%
2023/12/08	3	55.53	0	0.00	55.10	3	1,012	0.30%
2023/12/07	3	56.00	2	57.00	55.90	1	998	0.10%
2023/12/06	4	56.95	1	58.30	56.80	3	981	0.31%
2023/12/05	6	56.58	1	58.10	57.40	5	958	0.52%
2023/12/04	2	56.45	6	57.35	58.20	-4	895	-0.45%
2023/11/29	0	0.00	1	55.90	55.40	-1	872	-0.11%
2023/11/28	0	0.00	4	54.75	55.30	-4	902	-0.44%
2023/11/27	3	53.80	0	0.00	53.60	3	880	0.34%
2023/11/24	3.1	55.00	1	54.90	54.90	2.1	869	0.24%
2023/11/22	0	0.00	9	53.04	53.20	-9	724	-1.24%
2023/11/21	0	0.00	4	52.68	52.50	-4	713	-0.56%
2023/11/20	2	51.75	3	52.50	52.40	-1	710	-0.14%
2023/11/17	1	51.80	4	52.45	51.80	-3	706	-0.42%
2023/11/16	5	51.84	1	52.10	51.50	4	704	0.57%
2023/11/15	0	0.00	5	52.50	52.40	-5	701	-0.71%
2023/11/14	0	0.00	1	52.10	52.00	-1	701	-0.14%
2023/11/13	10	51.50	3	52.43	51.60	7	702	1.00%
2023/11/10	3	51.87	0	0.00	51.80	3	698	0.43%
2023/11/09	3	52.47	0	0.00	52.50	3	698	0.43%
2023/11/08	4	53.20	2	54.00	53.10	2	706	0.28%
2023/11/07	4	53.23	0	0.00	53.10	4	695	0.58%
2023/11/06	3	53.90	2	54.35	53.80	1	693	0.14%
2023/11/03	2	53.25	4	53.78	53.70	-2	675	-0.30%
2023/11/02	2	52.30	2	52.90	53.00	0	666	0.00%
2023/11/01	2	52.10	1	53.00	51.90	1	660	0.15%
2023/10/31	2	52.85	2	53.30	51.60	0	656	0.00%
2023/10/27	1	52.60	1	53.20	52.50	0	655	0.00%
2023/10/26	2	53.00	0	0.00	52.60	2	655	0.31%
2023/10/25	0	0.00	1	53.80	53.90	-1	651	-0.15%
2023/10/24	1	53.20	2	54.10	52.60	-1	638	-0.16%
2023/10/23	0	0.00	1	52.20	52.10	-1	608	-0.16%
2023/10/20	1	51.90	0	0.00	52.00	1	633	0.16%
2023/10/19	0	0.00	2	52.80	52.90	-2	645	-0.31%
2023/10/18	1	52.20	0	0.00	52.50	1	648	0.15%
2023/10/17	1	53.10	1	53.60	52.60	0	640	0.00%
2023/10/16	2	52.85	1	53.40	52.60	1	630	0.16%
2023/10/13	2	52.70	0	0.00	52.80	2	616	0.32%
2023/10/12	0	0.00	4	52.68	52.60	-4	624	-0.64%
2023/10/11	2	51.75	3	52.53	51.60	-1	609	-0.16%
2023/10/05	1	50.10	0	0.00	50.40	1	600	0.17%
2023/10/04	1	49.65	1	50.10	50.10	0	609	0.00%
2023/10/02	0	0.00	1	50.40	50.50	-1	618	-0.16%
2023/09/26	1	49.60	0	0.00	49.30	1	648	0.15%
2023/09/25	0	0.00	1	50.50	50.20	-1	650	-0.15%
2023/09/22	1	49.20	1	49.90	50.20	0	651	0.00%
2023/09/21	2	49.95	0	0.00	49.85	2	652	0.31%
2023/09/20	2	50.85	0	0.00	50.60	2	652	0.31%
2023/09/19	4	51.85	1	53.00	51.50	3	653	0.46%
2023/09/18	1	51.80	3	51.53	51.60	-2	640	-0.31%
2023/09/15	3	50.80	0	0.00	51.30	3	637	0.47%
2023/09/13	0	0.00	2	50.85	51.00	-2	636	-0.31%
2023/09/11	5	49.74	0	0.00	49.60	5	645	0.77%
2023/09/08	2	50.30	2	50.60	50.30	0	651	0.00%
2023/09/07	1	51.80	0	0.00	51.60	1	655	0.15%
2023/09/06	1	52.60	2	52.70	52.10	-1	649	-0.15%
2023/09/05	1	51.10	1	51.80	51.80	0	616	0.00%
2023/09/04	1	51.80	1	51.70	52.00	0	606	0.00%
2023/09/01	2	50.90	4	51.00	51.40	-2	579	-0.35%
2023/08/30	1	47.70	3	46.97	47.70	-2	537	-0.37%
2023/08/28	3	46.68	0	0.00	45.95	3	544	0.55%
2023/08/18	1	47.35	0	0.00	47.25	1	565	0.18%
2023/08/15	0	0.00	1	47.15	47.10	-1	575	-0.17%
2023/08/14	1	47.25	0	0.00	46.00	1	575	0.17%
2023/08/10	1	49.25	0	0.00	49.00	1	579	0.17%
2023/08/09	2	49.95	0	0.00	50.20	2	593	0.34%
2023/08/08	1	50.40	2	50.65	50.30	-1	594	-0.17%
2023/08/07	0	0.00	1	49.75	49.80	-1	602	-0.17%
2023/08/04	0	0.00	1	49.40	49.50	-1	604	-0.17%
2023/08/02	3	50.73	2	50.00	50.00	1	607	0.16%
2023/08/01	3	51.20	1	52.10	51.30	2	598	0.33%
2023/07/31	1	51.00	0	0.00	51.20	1	595	0.17%
2023/07/28	1	51.00	0	0.00	51.00	1	602	0.17%
2023/07/25	4	53.35	5	53.80	53.60	-1	592	-0.17%
2023/07/24	0	0.00	5	53.26	53.20	-5	570	-0.88%
2023/07/21	0	0.00	2	52.55	52.40	-2	561	-0.36%
2023/07/20	0	0.00	2	52.20	52.10	-2	569	-0.35%
2023/07/19	3	51.97	0	0.00	51.90	3	582	0.52%
2023/07/18	4	52.35	0	0.00	52.50	4	599	0.67%
2023/07/17	0	0.00	5	52.70	53.30	-5	604	-0.83%
2023/07/14	1	51.50	0	0.00	51.60	1	603	0.17%
2023/07/13	2	51.90	1	52.70	51.60	1	615	0.16%
2023/07/12	2	51.25	2	51.90	52.30	0	630	0.00%
2023/07/11	1	51.00	1	51.60	51.50	0	650	0.00%
2023/07/10	2	51.95	0	0.00	51.90	2	682	0.29%
2023/07/07	2	52.20	0	0.00	52.20	2	789	0.25%
2023/07/06	2	52.90	0	0.00	52.80	2	903	0.22%
2023/07/05	7	53.83	0	0.00	53.50	7	978	0.72%
2023/07/04	0	0.00	2	53.65	53.70	-2	979	-0.20%
2023/07/03	0	0.00	1	52.70	52.80	-1	963	-0.10%
2023/06/29	0	0.00	1	52.60	52.00	-1	962	-0.10%
2023/06/27	1	51.80	0	0.00	51.80	1	966	0.10%
2023/06/26	2	52.15	0	0.00	52.10	2	964	0.21%
2023/06/19	1	52.40	0	0.00	52.50	1	974	0.10%
2023/06/16	2	52.75	0	0.00	52.60	2	978	0.20%
2023/06/15	7	53.13	0	0.00	53.00	7	974	0.72%
2023/06/14	3	53.77	1	54.50	53.50	2	968	0.21%
2023/06/13	0	0.00	5	53.64	54.10	-5	967	-0.52%
2023/06/12	3	52.80	0	0.00	52.90	3	957	0.31%
2023/06/09	2	53.00	0	0.00	53.10	2	960	0.21%
2023/06/08	2	52.95	0	0.00	52.70	2	970	0.21%
2023/06/07	0	0.00	1	53.50	53.40	-1	983	-0.10%
2023/06/06	3	53.03	0	0.00	53.00	3	994	0.30%
2023/05/31	0	0.00	1	53.70	53.50	-1	1,005	-0.10%
2023/05/29	0	0.00	4	53.40	53.10	-4	1,011	-0.40%
2023/05/26	5	53.00	0	0.00	52.30	5	1,022	0.49%
2023/05/25	2	53.25	0	0.00	53.20	2	1,029	0.19%
2023/05/24	1	53.30	0	0.00	53.40	1	1,038	0.10%
2023/05/23	0	0.00	1	53.60	53.60	-1	1,058	-0.09%
2023/05/22	0	0.00	3	53.03	53.00	-3	1,079	-0.28%
2023/05/19	2	52.05	1	52.30	52.00	1	1,104	0.09%
2023/05/18	1	52.30	0	0.00	52.50	1	1,141	0.09%
2023/05/17	0	0.00	3	52.10	52.20	-3	1,192	-0.25%
2023/05/16	2	51.35	0	0.00	51.80	2	1,190	0.17%
2023/05/15	2	51.50	0	0.00	51.70	2	1,184	0.17%
2023/05/12	1	52.40	0	0.00	53.10	1	1,184	0.08%
2023/05/11	2	53.45	0	0.00	52.60	2	1,196	0.17%
2023/05/09	1	54.80	0	0.00	53.60	1	1,205	0.08%
2023/05/08	2	54.40	1	55.00	54.20	1	1,216	0.08%
2023/05/04	0	0.00	1	54.70	54.80	-1	1,250	-0.08%
2023/05/03	1	53.90	0	0.00	53.70	1	1,266	0.08%
2023/05/02	0	0.00	1	54.50	54.40	-1	1,287	-0.08%
2023/04/28	0	0.00	1	54.20	54.40	-1	1,299	-0.08%
2023/04/27	1	53.00	0	0.00	53.40	1	1,294	0.08%
2023/04/26	1	53.00	1	53.60	53.60	0	1,294	0.00%
2023/04/25	2	54.00	1	54.30	53.20	1	1,290	0.08%
2023/04/24	3	53.73	0	0.00	53.80	3	1,281	0.23%
2023/04/21	1	55.70	0	0.00	54.40	1	1,268	0.08%
2023/04/20	3	56.23	3	57.43	56.10	0	1,252	0.00%
2023/04/19	2	56.85	0	0.00	56.30	2	1,242	0.16%
2023/04/18	3	58.07	0	0.00	57.40	3	1,230	0.24%
2023/04/17	2	58.60	1	59.00	58.80	1	1,212	0.08%
2023/04/14	1	58.30	1	59.00	58.30	0	1,196	0.00%
2023/04/13	3	58.50	2	58.80	58.10	1	1,173	0.09%
2023/04/12	2	59.65	15	59.61	59.10	-13	1,133	-1.15%
2023/04/11	5	58.28	2	58.50	58.50	3	1,029	0.29%
2023/04/10	0	0.00	6	56.88	57.60	-6	921	-0.65%
2023/04/07	0	0.00	1	55.20	55.10	-1	844	-0.12%
2023/04/06	1	53.60	0	0.00	53.90	1	835	0.12%
2023/03/31	0	0.00	1	53.90	53.90	-1	838	-0.12%
2023/03/29	2	53.35	0	0.00	53.50	2	846	0.24%
2023/03/24	0	0.00	1	54.90	54.80	-1	879	-0.11%
2023/03/23	0	0.00	1	55.30	54.80	-1	878	-0.11%
2023/03/22	0	0.00	1	55.40	55.20	-1	879	-0.11%
2023/03/20	0	0.00	2	54.20	54.20	-2	886	-0.23%
2023/03/16	1	53.50	0	0.00	53.00	1	975	0.10%
2023/03/15	1	54.20	0	0.00	54.10	1	995	0.10%
2023/03/14	3	54.27	2	54.65	54.30	1	1,014	0.10%
2023/03/13	2	53.65	1	54.60	54.30	1	1,045	0.10%
2023/03/10	5	55.10	0	0.00	54.80	5	1,081	0.46%
2023/03/09	2	56.30	1	57.80	56.20	1	1,093	0.09%
2023/03/07	0	0.00	2	57.20	57.40	-2	1,100	-0.18%
2023/03/06	0	0.00	1	56.30	56.80	-1	1,120	-0.09%
2023/03/03	0	0.00	2	56.10	55.60	-2	1,196	-0.17%
2023/03/02	2	55.20	0	0.00	55.20	2	1,199	0.17%
2023/03/01	4	55.33	0	0.00	55.50	4	1,199	0.33%
2023/02/24	3	56.30	0	0.00	55.90	3	1,210	0.25%
2023/02/23	0	57.00	21	57.21	56.80	-21	1,199	-1.75%
2023/02/22	2	56.20	0	0.00	56.10	2	1,209	0.17%
2023/02/21	3	57.27	0	0.00	56.90	3	1,215	0.25%
2023/02/20	3	58.10	0	0.00	57.80	3	1,216	0.25%
2023/02/17	0	0.00	2	58.45	58.50	-2	1,207	-0.17%
2023/02/16	14	57.84	1	58.40	57.90	13	1,202	1.08%
2023/02/15	1	56.50	2	57.20	57.50	-1	1,201	-0.08%
2023/02/14	19	55.70	0	0.00	55.40	19	1,178	1.61%
2023/02/13	0	0.00	1	55.30	55.30	-1	1,201	-0.08%
2023/02/10	1	54.80	0	0.00	54.50	1	1,230	0.08%
2023/02/09	1	56.30	0	0.00	56.10	1	1,228	0.08%
2023/02/08	1	57.10	1	57.90	57.00	0	1,232	0.00%
2023/02/06	0	0.00	4	57.05	56.90	-4	1,263	-0.32%
2023/02/03	1	56.50	0	0.00	56.50	1	1,273	0.08%
2023/02/02	4	57.50	7	57.66	57.10	-3	1,271	-0.24%
2023/02/01	3	57.20	0	0.00	57.10	3	1,255	0.24%
2023/01/31	2	56.30	6	55.53	55.80	-4	1,240	-0.32%
2023/01/30	0	0.00	2	54.55	54.50	-2	1,223	-0.16%
2023/01/17	0	0.00	1	52.80	52.80	-1	1,219	-0.08%
2023/01/13	1	52.50	0	0.00	52.00	1	1,246	0.08%
2023/01/12	2	53.05	1	52.60	52.50	1	1,260	0.08%
2023/01/10	4	53.73	0	0.00	53.10	4	1,289	0.31%
2023/01/09	2	54.15	0	0.00	54.20	2	1,305	0.15%
2022/12/29	0	0.00	3	52.10	52.70	-3	1,466	-0.20%
2022/12/27	1	54.60	0	0.00	54.20	1	1,518	0.07%
2022/12/22	1	54.50	0	0.00	54.20	1	1,644	0.06%
2022/12/21	0	0.00	1	53.90	53.90	-1	1,682	-0.06%
2022/12/20	4	54.65	2	56.00	53.30	2	1,696	0.12%
2022/12/16	2	56.30	1	56.60	56.40	1	1,718	0.06%
2022/12/15	0	0.00	2	57.85	57.70	-2	1,716	-0.12%
2022/12/14	1	57.50	0	0.00	57.50	1	1,719	0.06%
2022/12/13	1	56.80	0	0.00	56.90	1	1,730	0.06%
2022/12/12	1	57.60	0	0.00	57.60	1	1,741	0.06%
2022/12/09	1	58.50	0	0.00	58.30	1	1,755	0.06%
2022/12/08	5	58.70	9	58.47	59.30	-4	1,734	-0.23%
2022/12/07	4	56.48	3	56.67	55.70	1	1,692	0.06%
2022/12/06	2	58.05	0	0.00	57.80	2	1,687	0.12%
2022/12/02	2	59.50	2	59.35	59.50	0	1,695	0.00%
2022/12/01	2	58.20	33	58.96	58.20	-31	1,696	-1.83%
2022/11/30	1	58.20	3	58.20	58.10	-2	1,798	-0.11%
2022/11/29	1	57.60	0	0.00	58.10	1	1,865	0.05%
2022/11/25	8	58.71	13	58.65	58.10	-5	2,006	-0.25%
2022/11/24	1	55.00	1	55.70	56.00	0	1,997	0.00%
2022/11/23	15	55.50	0	0.00	55.10	15	2,270	0.66%
2022/11/22	1	55.50	0	0.00	55.00	1	2,366	0.04%
2022/11/21	5	56.46	0	0.00	56.10	5	2,618	0.19%
2022/11/18	18	56.61	0	0.00	56.60	18	2,656	0.68%
2022/11/17	0	0.00	1	58.50	58.20	-1	2,659	-0.04%
2022/11/15	0	0.00	16	57.59	57.50	-16	2,685	-0.60%
2022/11/14	1	56.60	0	0.00	56.70	1	2,733	0.04%
2022/11/11	18	56.76	3	56.30	56.30	15	2,765	0.54%
2022/11/10	2	56.10	2	57.10	55.90	0	2,761	0.00%
2022/11/09	1	57.10	4	57.93	57.00	-3	2,779	-0.11%
2022/11/08	4	57.95	0	0.00	57.10	4	2,810	0.14%
2022/11/03	0	0.00	1	57.50	57.30	-1	2,935	-0.03%
2022/11/01	2	53.25	24	54.14	55.10	-22	3,006	-0.73%
2022/10/31	1	53.40	3	53.83	53.60	-2	3,010	-0.07%
2022/10/28	24	52.95	0	0.00	52.50	24	3,022	0.79%
2022/10/27	0	0.00	25	54.26	54.30	-25	3,068	-0.81%
2022/10/26	0	0.00	1	52.80	52.00	-1	3,203	-0.03%
2022/10/25	1	52.50	1	52.00	52.20	0	3,247	0.00%
2022/10/24	2	52.80	5	52.80	52.20	-3	3,260	-0.09%
2022/10/20	24	53.22	0	0.00	53.50	24	3,290	0.73%
2022/10/19	3	55.40	2	56.40	54.80	1	3,334	0.03%
2022/10/18	3	56.03	21	56.20	56.10	-18	3,350	-0.54%
2022/10/17	2	54.00	1	55.10	55.80	1	3,397	0.03%
2022/10/14	1	56.70	2	56.35	56.60	-1	3,414	-0.03%
2022/10/13	15	54.50	0	0.00	53.00	15	3,438	0.44%
2022/10/12	1	56.20	1	57.30	56.90	0	3,439	0.00%
2022/10/11	9	58.31	1	58.50	57.40	8	3,473	0.23%
2022/10/07	5	61.20	4	60.48	59.90	1	3,543	0.03%
2022/10/06	0	0.00	3	58.87	59.40	-3	3,525	-0.09%
2022/10/05	1	59.00	0	0.00	58.30	1	3,555	0.03%
2022/10/04	0	0.00	3	59.00	59.30	-3	3,573	-0.08%
2022/10/03	4	57.70	19	57.25	57.50	-15	3,582	-0.42%
2022/09/30	17	54.16	6	53.42	55.70	11	3,675	0.30%
2022/09/29	1	54.80	3	56.03	55.50	-2	3,732	-0.05%
2022/09/28	6	56.92	0	0.00	54.00	6	3,746	0.16%
2022/09/27	0	0.00	1	57.50	59.00	-1	3,730	-0.03%
2022/09/26	2	57.00	0	0.00	56.50	2	3,739	0.05%
2022/09/23	2	60.90	0	0.00	60.30	2	3,763	0.05%
2022/09/22	0	0.00	2	61.75	62.00	-2	3,776	-0.05%
2022/09/21	6	61.32	5	61.22	61.30	1	3,785	0.03%
2022/09/20	0	0.00	1	61.80	62.10	-1	3,807	-0.03%
2022/09/16	1	61.60	13	61.89	61.30	-12	3,844	-0.31%
2022/09/15	14	64.06	0	0.00	62.70	14	3,874	0.36%
2022/09/14	21	62.67	1	62.20	63.40	20	3,929	0.51%
2022/09/12	0	0.00	39	64.01	64.00	-39	4,009	-0.97%
2022/09/08	15	62.20	4	62.68	63.40	11	4,031	0.27%
2022/09/07	3	61.40	1	62.10	62.20	2	4,061	0.05%
2022/09/06	7	62.84	1	62.10	61.70	6	4,059	0.15%
2022/09/05	1	66.80	9	68.26	66.80	-8	3,998	-0.20%
2022/09/02	6	67.32	2	67.45	67.60	4	3,988	0.10%
2022/09/01	2	67.50	7	67.86	66.90	-5	4,277	-0.12%
2022/08/31	1	66.60	12	67.10	67.00	-11	4,229	-0.26%
2022/08/30	40	66.46	4	67.50	67.50	36	4,282	0.84%
2022/08/29	1	66.90	1	67.10	67.10	0	4,095	0.00%
2022/08/26	16	66.36	34	68.09	67.90	-18	4,048	-0.44%
2022/08/25	1	62.10	4	63.30	63.90	-3	3,867	-0.08%
2022/08/24	2	61.60	0	0.00	61.60	2	3,951	0.05%
2022/08/22	0	0.00	1	61.40	61.30	-1	4,272	-0.02%
2022/08/19	4	64.15	0	0.00	63.50	4	4,641	0.09%
2022/08/18	0	0.00	2	64.75	64.70	-2	4,942	-0.04%
2022/08/17	2	64.50	2	65.40	63.90	0	4,933	0.00%
2022/08/16	5	64.94	2	65.70	64.50	3	4,932	0.06%
2022/08/15	2	65.10	3	65.23	65.10	-1	4,910	-0.02%
2022/08/12	2	64.60	1	63.20	64.60	1	4,905	0.02%
2022/08/11	1	63.40	0	0.00	63.30	1	4,915	0.02%
2022/08/10	0	0.00	3	62.90	63.40	-3	4,972	-0.06%
2022/08/09	0	0.00	16	61.16	61.70	-16	4,930	-0.32%
2022/08/08	1	58.10	0	0.00	58.50	1	4,971	0.02%
2022/08/05	0	0.00	1	58.70	59.40	-1	4,972	-0.02%
2022/08/04	2	57.50	2	57.10	57.60	0	5,022	0.00%
2022/08/03	1	56.80	1	57.00	56.70	0	5,094	0.00%
2022/08/02	29	58.42	0	0.00	58.00	29	5,094	0.57%
2022/08/01	7	64.29	3	65.10	64.40	4	5,074	0.08%
2022/07/29	4	64.03	3	64.47	64.20	1	5,079	0.02%
2022/07/28	1	63.30	1	65.50	63.30	0	5,134	0.00%
2022/07/27	0	0.00	4	64.58	64.20	-4	5,163	-0.08%
2022/07/26	4	64.80	0	0.00	64.60	4	5,189	0.08%
2022/07/25	0	0.00	4	65.80	66.50	-4	5,201	-0.08%
2022/07/22	2	65.70	4	66.25	64.50	-2	5,287	-0.04%
2022/07/21	0	0.00	3	65.43	65.70	-3	5,437	-0.06%
2022/07/20	4	65.78	0	0.00	64.30	4	5,612	0.07%
2022/07/19	2	65.45	2	65.50	65.40	0	5,693	0.00%
2022/07/18	3	64.63	1	65.30	65.30	2	5,798	0.03%
2022/07/15	2	64.70	20	64.49	64.80	-18	6,115	-0.29%
2022/07/14	2	59.20	2	61.75	62.50	0	6,175	0.00%
2022/07/13	2	60.50	4	61.88	60.30	-2	6,449	-0.03%
2022/07/12	2	60.25	0	0.00	59.80	2	6,687	0.03%
2022/07/11	2	61.80	1	62.70	62.00	1	6,828	0.01%
2022/07/08	1	61.90	2	62.55	61.60	-1	7,490	-0.01%
2022/07/07	5	57.80	4	58.15	60.70	1	8,395	0.01%
2022/07/05	6	54.83	2	55.65	55.80	4	9,221	0.04%
2022/07/04	1	54.40	1	54.20	53.70	0	9,515	0.00%
2022/07/01	2	56.35	0	0.00	54.00	2	9,539	0.02%
2022/06/29	9	61.40	0	0.00	61.40	9	9,548	0.09%
2022/06/28	11	60.98	0	0.00	61.40	11	9,557	0.12%
2022/06/27	1	61.60	2	61.05	62.20	-1	9,604	-0.01%
2022/06/24	0	0.00	4	59.70	58.70	-4	9,838	-0.04%
2022/06/23	5	60.10	2	59.10	59.00	3	9,985	0.03%
2022/06/22	2	62.30	0	0.00	60.00	2	9,979	0.02%
2022/06/20	3	63.80	10	61.16	60.90	-7	9,971	-0.07%
2022/06/17	1	64.80	3	63.70	65.80	-2	9,909	-0.02%
2022/06/16	6	65.78	8	67.04	64.50	-2	9,867	-0.02%
2022/06/15	1	66.40	2	66.70	65.90	-1	9,815	-0.01%
2022/06/14	1	67.10	0	0.00	67.10	1	9,787	0.01%
2022/06/13	12	67.19	20	66.40	66.20	-8	9,731	-0.08%
2022/06/10	17	69.44	6	68.75	68.60	11	9,675	0.11%
2022/06/09	0	0.00	8	67.08	67.50	-8	9,317	-0.09%
2022/06/08	3	66.67	3	67.37	66.90	0	9,253	0.00%
2022/06/07	4	65.80	7	66.37	66.60	-3	9,139	-0.03%
2022/06/02	6	63.70	0	0.00	63.90	6	9,019	0.07%
2022/06/01	10	67.13	4	66.85	65.80	6	8,956	0.07%
2022/05/31	3	65.83	15	66.35	66.00	-12	8,845	-0.14%
2022/05/30	20	66.72	6	66.67	67.10	14	8,775	0.16%
2022/05/27	133	64.50	131	65.33	65.60	2	8,519	0.02%	大買/大賣/
2022/05/26	39	63.08	33	63.93	62.40	6	8,117	0.07%
2022/05/25	4	59.05	18	59.45	59.80	-14	7,760	-0.18%
2022/05/24	1	57.80	2	57.30	57.10	-1	7,742	-0.01%
2022/05/23	2	59.55	9	59.34	59.00	-7	7,744	-0.09%
2022/05/20	5	59.26	2	60.30	59.30	3	7,865	0.04%
2022/05/19	1	57.50	0	0.00	59.50	1	7,835	0.01%
2022/05/18	19	59.02	2	59.40	59.00	17	7,786	0.22%
2022/05/16	6	57.82	2	57.05	57.00	4	7,643	0.05%
2022/05/11	7	55.23	4	55.48	55.00	3	7,419	0.04%
2022/05/10	1	55.80	0	0.00	56.50	1	7,340	0.01%
2022/05/06	0	0.00	10	61.10	61.60	-10	7,191	-0.14%
2022/05/05	10	63.49	1	64.20	63.50	9	7,146	0.13%
2022/05/04	2	61.75	2	62.10	62.00	0	7,084	0.00%
2022/05/03	1	60.80	2	61.10	61.70	-1	7,054	-0.01%
2022/04/28	1	64.20	0	0.00	62.70	1	6,981	0.01%
2022/04/27	6	63.20	1	62.70	62.70	5	6,875	0.07%
2022/04/26	1	64.80	5	66.30	68.00	-4	6,673	-0.06%
2022/04/25	8	64.83	5	63.60	63.60	3	6,488	0.05%
2022/04/22	3	69.27	2	70.00	67.50	1	6,385	0.02%
2022/04/21	14	72.65	14	72.22	71.50	0	6,297	0.00%
2022/04/20	3	69.27	2	69.30	69.70	1	5,970	0.02%
2022/04/19	16	70.49	16	69.94	69.20	0	5,891	0.00%
2022/04/18	13	68.97	9	67.99	67.40	4	5,820	0.07%
2022/04/15	13	73.85	15	73.85	74.00	-2	5,625	-0.04%
2022/04/14	62	74.99	62	75.08	75.50	0	5,488	0.00%
2022/04/13	46	73.69	42	73.87	73.60	4	4,810	0.08%
2022/04/12	30	68.62	33	71.62	73.20	-3	3,814	-0.08%
2022/04/11	37	68.40	34	67.59	66.60	3	3,420	0.09%
2022/04/08	0	0.00	2	66.50	66.50	-2	3,033	-0.07%
2022/04/07	0	0.00	1	61.20	60.50	-1	2,749	-0.04%
2022/04/06	0	0.00	6	63.73	64.00	-6	2,757	-0.22%
2022/04/01	0	0.00	13	61.22	62.70	-13	2,840	-0.46%
2022/03/31	0	0.00	2	62.30	61.80	-2	3,164	-0.06%
2022/03/30	4	62.35	2	63.30	62.20	2	3,560	0.06%
2022/03/29	11	62.63	8	62.70	62.30	3	3,528	0.09%
2022/03/28	9	62.67	9	63.23	63.20	0	3,308	0.00%
2022/03/24	6	59.30	1	59.20	59.70	5	3,156	0.16%
2022/03/22	5	56.16	0	0.00	56.60	5	3,194	0.16%
2022/03/18	1	55.00	0	0.00	55.20	1	3,450	0.03%
2022/03/17	1	54.70	1	54.90	54.80	0	3,513	0.00%
2022/03/16	0	0.00	1	52.80	52.20	-1	3,595	-0.03%
2022/03/11	5	54.10	0	0.00	54.10	5	4,009	0.12%
2022/03/07	0	0.00	10	55.54	53.90	-10	5,661	-0.18%
2022/03/01	3	56.10	0	0.00	56.10	3	6,711	0.04%
2022/02/23	1	58.10	0	0.00	57.80	1	8,417	0.01%
2022/02/22	9	59.41	3	59.60	57.80	6	8,484	0.07%
2022/02/21	2	56.70	5	55.10	56.80	-3	8,570	-0.04%
2022/01/26	2	52.90	1	53.40	53.60	1	9,346	0.01%
2022/01/25	1	54.00	0	0.00	53.20	1	9,462	0.01%
2022/01/24	1	52.00	5	55.00	55.90	-4	9,534	-0.04%
2022/01/20	0	0.00	0.3	56.60	57.00	-0.3	9,886	0.00%
2022/01/19	0.1	57.60	0	0.00	57.30	0.1	9,961	0.00%
2022/01/17	9	57.57	9	57.74	57.80	0	10,002	0.00%
2022/01/14	0	0.00	1	56.60	56.00	-1	9,985	-0.01%
2022/01/12	3.2	61.18	3	61.33	60.10	0.2	9,908	0.00%
2022/01/11	10	63.48	7	62.80	62.10	3	9,860	0.03%
2022/01/10	2	60.80	1	61.20	61.30	1	9,615	0.01%
2022/01/07	1	58.20	0	0.00	58.20	1	9,535	0.01%
2022/01/06	0	0.00	3	60.20	60.80	-3	9,486	-0.03%
2022/01/05	0	0.00	1	60.60	60.70	-1	9,463	-0.01%
2022/01/03	1	63.70	1	61.60	61.00	0	9,315	0.00%
2021/12/30	2	63.70	3	64.00	63.10	-1	9,230	-0.01%
2021/12/29	1	63.50	0	0.00	63.80	1	9,202	0.01%
2021/12/28	12	65.75	12	65.42	64.30	0	9,157	0.00%
2021/12/27	22	67.20	14	66.37	65.30	8	9,033	0.09%
2021/12/24	7	67.23	6	68.82	70.90	1	8,684	0.01%
2021/12/23	2	64.90	3	64.40	64.50	-1	8,269	-0.01%
2021/12/22	7	64.07	9	64.30	63.50	-2	8,247	-0.02%
2021/12/20	0	0.00	1	63.60	63.00	-1	8,163	-0.01%
2021/12/17	2	63.20	0	0.00	63.10	2	8,136	0.02%
2021/12/16	4	65.50	4	65.68	65.30	0	8,079	0.00%
2021/12/15	9	65.61	7	65.80	65.70	2	8,003	0.02%
2021/12/14	0	0.00	2	63.65	63.30	-2	7,806	-0.03%
2021/12/13	0	0.00	5	65.80	65.60	-5	7,737	-0.06%
2021/12/10	2	66.45	3	66.80	67.50	-1	7,674	-0.01%
2021/12/09	16	68.91	17	68.31	66.90	-1	7,595	-0.01%
2021/12/08	9	69.67	20	68.02	67.50	-11	7,499	-0.15%
2021/12/07	10	70.65	9	70.46	69.00	1	7,420	0.01%
2021/12/06	1.1	70.82	10	70.85	72.20	-8.9	7,241	-0.12%
2021/12/03	7.9	69.78	7.1	68.32	69.70	0.8	7,093	0.01%
2021/12/02	35.4	71.13	24	68.74	69.40	11.4	6,885	0.17%
2021/12/01	8	66.20	17.2	66.75	68.70	-9.2	6,133	-0.15%
2021/11/30	13	62.66	10	63.39	62.50	3	5,616	0.05%
2021/11/29	4	61.65	2	60.85	61.00	2	5,450	0.04%
2021/11/26	16	65.97	16	65.93	64.50	0	5,219	0.00%
2021/11/25	2	64.50	4	63.60	63.50	-2	4,685	-0.04%
2021/11/24	15	64.28	34	64.17	64.40	-19	4,526	-0.42%
2021/11/23	38.2	63.54	32	63.56	63.60	6.2	4,102	0.15%
2021/11/22	30	57.78	26	58.79	60.90	4	3,228	0.12%
2021/11/19	2	55.80	0	0.00	55.40	2	2,843	0.07%
2021/11/18	11	56.18	14	55.57	54.60	-3	2,760	-0.11%
2021/11/17	5	55.30	15	54.48	54.60	-10	2,557	-0.39%
2021/11/16	18	53.51	4	53.75	53.30	14	2,341	0.60%
2021/11/15	0	0.00	17	50.19	50.90	-17	2,004	-0.85%
2021/11/12	0	0.00	2	45.55	46.35	-2	1,954	-0.10%
2021/11/11	1	46.20	0	0.00	45.80	1	1,971	0.05%
2021/11/10	4	45.39	4	45.50	46.60	0	2,014	0.00%
2021/11/09	4	46.80	4	47.45	46.00	0	2,018	0.00%
2021/11/05	1	47.10	2	46.95	46.65	-1	2,043	-0.05%
2021/11/03	8	47.66	3	47.57	47.30	5	2,143	0.23%
2021/11/02	9	49.65	5	48.79	49.00	4	2,193	0.18%
2021/11/01	16	50.01	21	50.93	51.50	-5	2,116	-0.24%
2021/10/29	50	48.65	50	49.74	49.95	0	2,034	0.00%
2021/10/28	26	48.32	14	48.06	48.50	12	1,901	0.63%
2021/10/27	1	44.60	1	47.05	47.05	0	1,658	0.00%
2021/10/26	4	42.79	0	0.00	42.80	4	1,606	0.25%
2021/10/19	2	40.88	0	0.00	40.80	2	1,998	0.10%
2021/10/05	0	0.00	1	37.50	37.70	-1	3,415	-0.03%
2021/09/29	0	0.00	2	39.85	39.15	-2	3,749	-0.05%
2021/09/24	0	0.00	1	42.60	42.40	-1	4,507	-0.02%
2021/09/14	0	0.00	1	42.90	42.70	-1	5,808	-0.02%
2021/09/10	4	44.30	1	43.90	44.10	3	5,819	0.05%
2021/09/08	2	42.50	0	0.00	41.60	2	5,814	0.03%
2021/09/06	0	0.00	1	42.20	41.60	-1	5,814	-0.02%
2021/09/02	0	0.00	2	44.45	43.50	-2	5,836	-0.03%
2021/09/01	1	44.00	0	0.00	44.35	1	5,856	0.02%
2021/08/26	1	45.20	0	0.00	45.60	1	5,970	0.02%
2021/08/25	0	0.00	1	44.80	45.15	-1	6,121	-0.02%
2021/08/19	1	43.70	0	0.00	42.00	1	6,184	0.02%
2021/08/17	3	42.47	0	0.00	41.95	3	6,245	0.05%
2021/08/16	2	43.65	3	44.07	43.40	-1	6,256	-0.02%
2021/08/11	4	48.66	3	48.85	47.95	1	6,256	0.02%
2021/08/10	1	52.20	0	0.00	50.70	1	6,224	0.02%
2021/08/09	0	0.00	3	52.30	50.80	-3	6,225	-0.05%
2021/08/06	9	52.08	4	52.70	52.40	5	6,176	0.08%
2021/08/02	0	0.00	1	49.90	49.45	-1	6,268	-0.02%
2021/07/29	9	51.46	8	51.60	51.90	1	6,386	0.02%
2021/07/28	3	49.37	3	48.33	49.90	0	6,426	0.00%
2021/07/27	1	51.40	0	0.00	51.70	1	6,456	0.02%
2021/07/26	6	55.13	4	54.10	54.50	2	6,436	0.03%
2021/07/23	1	53.20	2	53.00	53.40	-1	6,387	-0.02%
2021/07/22	5	53.38	9	53.01	53.20	-4	6,320	-0.06%
2021/07/21	4	51.45	5	50.18	50.00	-1	6,182	-0.02%
2021/07/20	6	49.10	0	0.00	49.10	6	6,134	0.10%
2021/07/16	2	53.05	201	53.29	52.50	-199	6,108	-3.26%	大賣/鉅額交易
2021/07/15	0	0.00	1	52.70	53.10	-1	6,083	-0.02%
2021/07/14	201	54.10	7	54.24	53.60	194	6,087	3.19%	大買/鉅額交易
2021/07/13	13	58.06	12	56.94	53.50	1	5,965	0.02%
2021/07/12	1	55.20	4	54.98	55.20	-3	5,552	-0.05%
2021/07/09	0	0.00	1	53.00	52.00	-1	5,479	-0.02%
2021/07/08	3	53.97	4	53.75	53.10	-1	5,582	-0.02%
2021/07/07	3	53.27	1	52.10	52.50	2	5,680	0.04%
2021/07/06	1	53.70	9	53.64	53.90	-8	5,744	-0.14%
2021/07/05	21	57.28	16	56.91	55.60	5	6,053	0.08%
2021/07/02	1	52.30	18	53.57	53.70	-17	5,760	-0.30%
2021/07/01	13	52.14	6	52.88	51.80	7	5,710	0.12%
2021/06/30	36	54.03	20	53.52	51.70	16	5,613	0.29%
2021/06/29	20	50.62	34	52.07	53.00	-14	5,216	-0.27%
2021/06/28	2	45.53	1	46.35	48.20	1	4,931	0.02%
2021/06/25	3	45.38	3	45.00	45.20	0	4,869	0.00%
2021/06/24	1	42.95	0	0.00	42.65	1	4,807	0.02%
2021/06/23	0	0.00	4	42.55	43.35	-4	4,998	-0.08%
2021/06/22	1	40.65	0	0.00	40.55	1	5,121	0.02%
2021/06/17	2	43.05	2	43.40	43.30	0	6,157	0.00%
2021/06/16	2	42.10	1	41.80	41.80	1	6,504	0.02%
2021/06/11	0	0.00	1	43.60	43.00	-1	7,247	-0.01%
2021/06/10	0	0.00	1	43.30	42.45	-1	7,343	-0.01%
2021/06/09	1	41.90	1	42.85	42.30	0	7,583	0.00%
2021/06/08	1	43.20	1	44.30	42.60	0	7,884	0.00%
2021/06/04	1	44.00	0	0.00	43.30	1	8,120	0.01%
2021/06/03	2	46.25	2	46.00	45.40	0	8,179	0.00%
2021/06/02	5	46.47	6	46.51	46.00	-1	8,309	-0.01%
2021/06/01	1	44.40	10	43.57	44.85	-9	8,976	-0.10%
2021/05/25	10	41.74	1	40.90	40.90	9	9,802	0.09%
2021/05/24	1	38.35	6	39.01	40.35	-5	9,804	-0.05%
2021/05/21	2	38.00	0	0.00	37.70	2	9,889	0.02%
2021/05/18	0	0.00	2	36.35	36.95	-2	10,627	-0.02%
2021/05/17	0	0.00	3	34.45	33.60	-3	10,660	-0.03%
2021/05/14	6	39.42	2	38.73	37.30	4	10,695	0.04%
2021/05/13	1	38.70	2	39.00	39.25	-1	11,093	-0.01%
2021/05/12	2	37.00	5	38.76	37.65	-3	11,148	-0.03%
2021/05/11	13	41.09	3	39.80	40.05	10	11,112	0.09%
2021/05/10	12	44.65	2	44.63	44.05	10	11,098	0.09%
2021/05/07	6	45.29	3	46.63	47.05	3	11,149	0.03%
2021/05/06	10	45.80	1	44.75	44.75	9	11,378	0.08%
2021/05/05	4	46.71	6	47.10	46.30	-2	11,324	-0.02%
2021/05/03	1	46.80	1	47.85	45.90	0	11,200	0.00%
2021/04/29	5	46.95	1	46.80	46.50	4	11,190	0.04%
2021/04/28	5	49.80	2	50.20	49.05	3	11,251	0.03%
2021/04/27	2	50.00	0	0.00	49.60	2	11,282	0.02%
2021/04/26	3	52.13	1	52.50	50.90	2	11,428	0.02%
2021/04/23	1	51.70	2	49.08	51.80	-1	11,440	-0.01%
2021/04/22	0	0.00	1	48.90	48.35	-1	11,440	-0.01%
2021/04/21	3	52.53	1	52.20	52.00	2	11,443	0.02%
2021/04/20	5	53.40	4	54.00	52.70	1	11,510	0.01%
2021/04/19	0	0.00	11	51.96	52.80	-11	11,599	-0.09%
2021/04/16	3	54.10	0	0.00	53.30	3	12,033	0.02%
2021/04/15	6	53.93	30	54.52	53.90	-24	12,196	-0.20%
2021/04/14	3	52.50	23	50.73	54.30	-20	12,283	-0.16%
2021/04/13	35	54.32	27	55.31	54.00	8	12,165	0.07%
2021/04/12	4	57.40	1	56.90	57.80	3	12,098	0.02%
2021/04/09	9	56.83	16	56.73	55.00	-7	11,967	-0.06%
2021/04/08	6	52.55	6.3	53.00	53.60	-0.3	11,780	0.00%
2021/04/07	10	48.80	5	48.44	48.75	5	11,697	0.04%
2021/04/06	2	47.50	1	47.30	47.00	1	11,563	0.01%
2021/04/01	2	46.93	6	46.14	46.65	-4	11,490	-0.03%
2021/03/31	1	45.45	5	45.83	45.65	-4	11,387	-0.04%
2021/03/30	1.1	47.16	0	0.00	46.30	1.1	11,287	0.01%
2021/03/29	2	46.55	99	46.34	46.30	-97	11,174	-0.87%
2021/03/26	5.1	47.48	4	48.03	47.10	1.1	11,115	0.01%
2021/03/25	43	46.12	34	46.36	47.05	9	10,893	0.08%
2021/03/24	126.1	47.03	117	46.88	45.75	9.1	10,731	0.08%	大買/大賣/
2021/03/23	51	44.86	71	45.89	44.65	-20	10,402	-0.19%
2021/03/22	69	46.15	55	46.33	47.30	14	10,138	0.14%
2021/03/19	35	42.11	26	39.83	44.00	9	9,616	0.09%
2021/03/18	30	40.61	17	40.31	40.00	13	9,244	0.14%
2021/03/17	23	39.24	10.3	39.97	40.00	12.7	8,766	0.15%
2021/03/16	9	35.64	11	36.25	36.40	-2	8,468	-0.02%
2021/03/15	44.3	35.74	34	36.72	36.00	10.3	8,353	0.12%
2021/03/12	24	34.45	24	34.53	34.60	0	8,105	0.00%
2021/03/11	1	32.05	0	0.00	32.20	1	7,787	0.01%
2021/03/10	12	31.65	7	32.24	32.00	5	7,704	0.06%
2021/03/09	5	30.60	0	0.00	30.75	5	7,531	0.07%
2021/03/08	6	29.57	2	29.65	29.85	4	7,595	0.05%
2021/03/05	115	32.89	90	32.87	30.30	25	7,445	0.34%	大買/
2021/03/04	39	31.57	36	31.93	32.65	3	6,603	0.05%
2021/03/03	3	30.40	3	30.13	29.70	0	6,167	0.00%
2021/03/02	42	29.78	0	0.00	29.00	42	6,055	0.69%
2021/02/26	21	28.26	24	29.15	29.10	-3	5,976	-0.05%
2021/02/25	0	0.00	27	28.17	27.70	-27	5,739	-0.47%
2021/02/24	3	29.05	11	28.85	28.00	-8	5,692	-0.14%
2021/02/23	10	28.38	3	28.88	28.60	7	5,610	0.12%
2021/02/22	99	30.06	23	30.55	29.90	76	5,484	1.39%
2021/02/19	8	26.84	12	27.37	28.50	-4	5,051	-0.08%
2021/02/18	12	25.29	4	25.15	25.95	8	4,792	0.17%
2021/02/17	0	0.00	1	24.45	24.70	-1	4,662	-0.02%
2021/02/05	1	24.75	64	24.32	23.80	-63	4,594	-1.37%
2021/02/04	44	24.68	38	24.94	24.70	6	4,499	0.13%
2021/02/03	17	24.05	1	24.15	24.60	16	4,052	0.39%
2021/02/01	2	21.45	0	0.00	21.20	2	3,880	0.05%
2021/01/29	3	23.32	3	22.93	23.00	0	3,824	0.00%
2021/01/28	4	24.60	16	24.54	24.15	-12	3,743	-0.32%
2021/01/27	0	0.00	100	23.28	23.75	-100	3,454	-2.89%
2021/01/25	2	22.80	0	0.00	22.85	2	3,347	0.06%
2021/01/22	2	23.40	0	0.00	23.45	2	3,311	0.06%
2021/01/21	1	24.50	12	23.23	23.80	-11	3,261	-0.34%
2021/01/20	1	22.40	2	23.63	22.40	-1	3,108	-0.03%
2021/01/19	12	24.08	5	24.02	24.30	7	3,019	0.23%
2021/01/18	2	22.75	0	0.00	23.00	2	2,828	0.07%
2021/01/15	1	22.40	1	22.55	22.15	0	2,825	0.00%
2021/01/14	1	23.70	30	23.10	23.15	-29	2,767	-1.05%
2021/01/13	25	24.28	2	24.30	23.70	23	2,698	0.85%
2021/01/12	10	24.80	4	25.15	23.75	6	2,586	0.23%
2021/01/11	21	25.08	7	24.74	25.90	14	2,403	0.58%
2021/01/08	1	22.00	4	22.94	23.80	-3	1,892	-0.16%
2021/01/07	4	21.09	9	21.17	21.65	-5	1,690	-0.30%
2021/01/06	0	0.00	3	19.73	19.70	-3	1,515	-0.20%
2021/01/05	23	20.79	12	21.00	20.25	11	1,476	0.74%
2020/12/31	9	20.51	14	20.24	20.15	-5	1,318	-0.38%
2020/12/14	0	0.00	1	19.10	19.10	-1	1,080	-0.09%
2020/12/11	0	0.00	3	19.20	19.05	-3	1,089	-0.28%
2020/12/10	1	19.40	0	0.00	19.05	1	1,089	0.09%
2020/12/08	1	19.30	7	19.20	19.20	-6	1,091	-0.55%
2020/12/07	0	0.00	1	19.50	19.60	-1	1,091	-0.09%
2020/12/04	0	0.00	1	19.50	19.65	-1	1,086	-0.09%
2020/12/03	1	19.55	3	19.53	19.60	-2	1,091	-0.18%
2020/12/02	109	20.18	8	20.35	20.05	101	1,096	9.22%	大買/鉅額交易
2020/12/01	5	19.45	0	0.00	19.35	5	962	0.52%
2020/11/30	0	0.00	2	19.10	18.95	-2	981	-0.20%
2020/11/26	6	19.35	7	19.44	19.50	-1	1,145	-0.09%
2020/11/25	1	19.00	0	0.00	18.90	1	1,245	0.08%
2020/11/06	0	0.00	1	18.25	18.25	-1	2,267	-0.04%
2020/10/29	1	17.65	0	0.00	18.15	1	2,527	0.04%
2020/10/23	1	20.00	1	19.65	19.75	0	2,516	0.00%
2020/10/21	0	0.00	1	18.65	19.10	-1	2,462	-0.04%
2020/10/19	0	0.00	1	18.60	18.50	-1	2,505	-0.04%
2020/10/15	4	18.55	2	18.65	18.55	2	2,903	0.07%
2020/10/13	1	18.20	0	0.00	18.15	1	2,946	0.03%
2020/10/12	2	18.28	0	0.00	18.10	2	2,980	0.07%
2020/10/07	0	0.00	1	18.70	18.60	-1	3,124	-0.03%
2020/09/25	1	17.80	1	18.80	17.80	0	3,508	0.00%
2020/09/18	5	20.11	4	20.39	19.70	1	3,495	0.03%
2020/09/17	1	19.10	0	0.00	20.30	1	3,408	0.03%
2020/09/11	1	18.70	1	18.95	18.50	0	3,366	0.00%
2020/09/09	1	18.85	10	18.95	19.25	-9	3,433	-0.26%
2020/09/08	0	0.00	45	19.50	19.25	-45	3,446	-1.31%
2020/09/07	24	20.19	6	20.40	19.90	18	3,435	0.52%
2020/09/04	23	20.64	2	20.90	20.60	21	3,416	0.61%
2020/09/03	0	0.00	17	20.94	21.25	-17	3,396	-0.50%
2020/09/02	43	21.37	20	21.37	21.00	23	3,374	0.68%
2020/09/01	1	20.45	7	20.39	20.65	-6	3,278	-0.18%
2020/08/31	31	19.95	10	20.00	20.45	21	3,376	0.62%
2020/08/28	0	0.00	1	18.85	19.45	-1	3,241	-0.03%
2020/08/27	0	0.00	1	19.60	19.05	-1	3,209	-0.03%
2020/08/20	2	18.68	0	0.00	18.65	2	3,028	0.07%
2020/08/19	13	21.27	39	21.57	20.70	-26	2,986	-0.87%
2020/08/18	38	20.93	14	20.52	21.15	24	2,624	0.91%
2020/08/13	1	18.75	0	0.00	18.80	1	2,389	0.04%
2020/08/06	1	18.05	0	0.00	17.85	1	2,173	0.05%
2020/08/05	2	18.58	7	18.60	18.60	-5	2,165	-0.23%
2020/07/27	7	17.46	0	0.00	17.40	7	2,321	0.30%
2020/07/24	0	0.00	5	18.55	17.85	-5	2,338	-0.21%
2020/07/21	15	19.18	16	19.40	19.30	-1	2,253	-0.04%
2020/07/14	6	18.50	0	0.00	18.05	6	1,850	0.32%
2020/07/13	0	0.00	4	18.63	18.35	-4	1,729	-0.23%
2020/07/10	0	0.00	8	17.56	17.50	-8	1,714	-0.47%
2020/07/09	4	18.20	1	19.00	18.00	3	1,714	0.17%
2020/07/08	9	19.17	4	19.11	19.10	5	1,666	0.30%
2020/07/07	0	0.00	7	18.21	18.55	-7	1,508	-0.46%
2020/07/06	0	0.00	2	18.03	17.85	-2	1,452	-0.14%
2020/07/03	0	0.00	3	17.65	17.70	-3	1,444	-0.21%
2020/07/02	1	17.50	0	0.00	17.50	1	1,438	0.07%
2020/06/30	3	17.05	0	0.00	17.00	3	1,418	0.21%
2020/06/29	3	16.85	0	0.00	16.95	3	1,417	0.21%
2020/06/24	2	17.18	0	0.00	17.15	2	1,415	0.14%
2020/06/22	1	17.25	0	0.00	17.25	1	1,430	0.07%
2020/06/18	1	17.20	0	0.00	17.30	1	1,429	0.07%
2020/06/17	3	17.25	0	0.00	17.25	3	1,432	0.21%
2020/06/16	2	17.80	2	17.90	17.60	0	1,434	0.00%
2020/06/15	2	16.40	0	0.00	16.45	2	1,371	0.15%
2020/06/10	0	0.00	1	17.65	17.80	-1	1,352	-0.07%
2020/06/05	1	18.10	4	19.00	18.20	-3	1,342	-0.22%
2020/06/01	3	17.43	0	0.00	17.35	3	1,209	0.25%
2020/05/21	0	0.00	7	17.69	17.70	-7	1,289	-0.54%
2020/05/19	2	17.25	0	0.00	17.25	2	1,404	0.14%
2020/05/14	2	17.45	0	0.00	17.05	2	1,524	0.13%
2020/05/13	2	17.80	0	0.00	17.90	2	1,529	0.13%
2020/05/06	2	17.55	30	17.73	17.60	-28	1,875	-1.49%
2020/05/04	10	18.20	0	0.00	18.40	10	2,071	0.48%
2020/04/30	20	17.95	0	0.00	18.20	20	2,029	0.99%
2020/04/29	5	16.55	40	16.55	16.55	-35	1,954	-1.79%
2020/04/28	20	15.20	0	0.00	15.05	20	1,931	1.04%
2020/04/16	5	14.60	1	14.70	14.50	4	1,939	0.21%
2020/04/15	0	0.00	2	14.50	14.85	-2	1,942	-0.10%
2020/04/14	0	0.00	1	13.95	13.95	-1	1,906	-0.05%
2020/04/09	9	13.28	0	0.00	13.15	9	2,064	0.44%
2020/04/08	5	13.45	0	0.00	13.45	5	2,145	0.23%
2020/03/13	0	0.00	2	13.20	13.80	-2	2,156	-0.09%
2020/03/09	0	0.00	1	17.50	16.65	-1	2,058	-0.05%
2020/03/04	0	0.00	5	17.75	17.80	-5	2,021	-0.25%
2020/03/02	5	17.70	0	0.00	17.70	5	1,996	0.25%
2020/02/27	0	0.00	41	17.41	17.35	-41	1,960	-2.09%
2020/02/26	2	18.90	0	0.00	18.80	2	1,906	0.10%
2020/02/20	45	20.01	0	0.00	19.70	45	1,812	2.48%
2020/02/19	0	0.00	5	19.60	19.45	-5	1,702	-0.29%
2020/02/13	2	19.30	0	0.00	19.00	2	1,531	0.13%
2020/02/05	5	19.35	2	19.35	19.35	3	1,052	0.29%
2020/02/04	2	17.60	4	17.70	17.60	-2	886	-0.23%
2020/02/03	3	15.50	3	15.97	16.85	0	843	0.00%
2020/01/31	0	0.00	3	15.85	16.30	-3	833	-0.36%
2020/01/30	3	15.50	0	0.00	15.45	3	819	0.37%
2020/01/17	2	17.20	0	0.00	17.20	2	788	0.25%
2020/01/14	0	0.00	2	18.10	17.65	-2	774	-0.26%
2020/01/10	2	17.20	0	0.00	17.25	2	733	0.27%
2020/01/08	2	16.80	2	17.55	17.50	0	703	0.00%
2020/01/06	2	18.30	23	18.15	18.00	-21	644	-3.26%
2020/01/03	42	17.57	24	17.65	18.15	18	563	3.19%
2019/12/26	4	16.98	0	0.00	16.80	4	332	1.20%
2019/12/25	2	16.55	2	16.83	16.80	0	303	0.00%
2019/12/24	0	0.00	30	15.85	15.85	-30	248	-12.07%
2019/12/11	0	0.00	1	15.70	15.70	-1	386	-0.26%
2019/11/29	0	0.00	2	15.65	15.65	-2	394	-0.51%
2019/11/28	21	15.93	0	0.00	15.75	21	393	5.34%
2019/11/27	10	15.87	0	0.00	15.90	10	392	2.55%
2019/11/08	0	0.00	2	16.20	16.35	-2	397	-0.50%
2019/11/07	2	16.23	3	16.50	16.20	-1	394	-0.25%
2019/11/05	0	0.00	20	15.78	15.70	-20	358	-5.57%
2019/11/04	20	15.88	0	0.00	15.85	20	359	5.56%
2019/11/01	1	15.80	0	0.00	15.85	1	361	0.28%
2019/10/30	0	0.00	10	15.81	15.85	-10	355	-2.81%
2019/10/25	1	15.40	0	0.00	15.40	1	371	0.27%
2019/10/17	3	15.58	0	0.00	15.45	3	377	0.79%
2019/10/01	0	0.00	20	16.29	16.40	-20	376	-5.31%
2019/09/27	0	0.00	10	16.45	16.45	-10	378	-2.64%
2019/09/25	5	16.50	0	0.00	16.60	5	375	1.33%
2019/09/24	26	16.63	0	0.00	16.60	26	373	6.96%
2019/09/23	0	0.00	50	16.40	16.85	-50	365	-13.69%
2019/09/20	23	16.38	0	0.00	16.35	23	354	6.49%
2019/09/19	5	16.60	7	16.75	16.70	-2	344	-0.58%
2019/09/18	22	16.75	0	0.00	17.00	22	326	6.73%
2019/09/17	1	16.40	3	16.32	16.40	-2	280	-0.71%
2019/09/16	0	0.00	7	16.20	16.25	-7	241	-2.89%
2019/09/09	1	15.70	0	0.00	15.60	1	229	0.44%
2019/09/06	1	15.50	0	0.00	15.50	1	243	0.41%
2019/09/02	1	15.40	0	0.00	15.40	1	237	0.42%
2019/08/29	2	15.35	0	0.00	15.40	2	237	0.84%
2019/08/23	1	15.65	0	0.00	15.45	1	241	0.41%
2019/08/22	6	15.68	0	0.00	15.60	6	239	2.50%
2019/08/20	2	15.38	0	0.00	15.40	2	231	0.86%
2019/08/19	1	15.25	0	0.00	15.20	1	229	0.44%
2019/08/07	1	15.10	0	0.00	15.05	1	231	0.43%
2019/07/30	0	0.00	10	16.00	15.90	-10	234	-4.26%
2019/07/29	0	0.00	3	16.18	16.25	-3	231	-1.30%
2019/07/26	0	0.00	1	15.85	15.65	-1	212	-0.47%
2019/07/19	1	15.00	0	0.00	15.00	1	223	0.45%
2019/07/18	2	15.18	0	0.00	15.15	2	225	0.89%
2019/07/17	3	15.30	0	0.00	15.25	3	227	1.32%
2019/07/16	2	15.40	0	0.00	15.40	2	231	0.86%
2019/07/15	0	0.00	1	15.30	15.35	-1	233	-0.43%
2019/06/24	1	14.50	0	0.00	14.50	1	276	0.36%
2019/06/20	2	14.78	0	0.00	14.65	2	287	0.70%
2019/06/14	1	15.05	1	14.85	14.75	0	297	0.00%
2019/05/02	1	16.50	0	0.00	16.50	1	741	0.13%
2019/04/22	0	0.00	1	18.25	18.10	-1	745	-0.13%
2019/04/08	2	17.80	0	0.00	17.80	2	906	0.22%
2019/03/13	2	18.70	1	18.45	18.30	1	1,256	0.08%
2019/03/08	0	0.00	2	18.35	18.30	-2	1,414	-0.14%
2019/03/04	0	0.00	1	19.15	19.10	-1	1,439	-0.07%
2019/02/27	4	19.63	12	19.92	19.30	-8	1,452	-0.55%
2019/02/26	1	19.25	0	0.00	19.25	1	1,396	0.07%
2019/02/14	1	19.20	2	19.20	18.75	-1	1,437	-0.07%
2019/01/25	0	0.00	1	18.10	18.10	-1	1,368	-0.07%
2019/01/18	0	0.00	10	17.90	17.95	-10	1,382	-0.72%
2019/01/17	10	18.08	0	0.00	18.05	10	1,385	0.72%
2019/01/09	1	17.60	1	17.95	17.80	0	1,294	0.00%
2019/01/04	1	17.00	0	0.00	17.05	1	1,269	0.08%
2018/12/25	1	18.45	1	18.35	18.30	0	1,235	0.00%
2018/12/24	1	17.60	0	0.00	18.45	1	1,170	0.09%
2018/12/13	5	18.97	2	19.40	18.65	3	1,082	0.28%
2018/12/11	15	18.85	16	19.02	18.75	-1	1,026	-0.10%
2018/12/07	1	17.20	1	17.65	17.70	0	940	0.00%
2018/12/06	1	18.30	0	0.00	17.40	1	929	0.11%
2018/12/04	1	18.25	0	0.00	18.25	1	799	0.13%
2018/12/03	1	18.15	0	0.00	18.50	1	773	0.13%
2018/11/28	0	0.00	1	17.15	17.15	-1	716	-0.14%
2018/11/26	1	17.25	0	0.00	17.40	1	694	0.14%
2018/11/23	5	17.20	5	17.45	17.35	0	665	0.00%
2018/11/21	0	0.00	1	16.50	16.90	-1	567	-0.18%
2018/11/20	1	16.10	0	0.00	16.60	1	496	0.20%
2018/10/05	3	17.60	8	17.60	17.55	-5	750	-0.67%
2018/10/04	0	0.00	1	18.95	18.70	-1	815	-0.12%
2018/10/02	5	19.10	1	19.20	19.05	4	829	0.48%
2018/10/01	1	19.00	0	0.00	19.10	1	839	0.12%
2018/09/26	1	19.00	0	0.00	19.00	1	887	0.11%
2018/09/25	1	18.75	0	0.00	18.85	1	972	0.10%
2018/09/10	1	18.80	2	18.95	18.70	-1	1,249	-0.08%
2018/09/07	1	20.00	1	20.00	19.65	0	1,281	0.00%
2018/08/29	1	20.60	0	0.00	20.80	1	2,391	0.04%
2018/08/14	5	20.00	0	0.00	20.55	5	2,599	0.19%
2018/08/13	2	20.00	0	0.00	19.80	2	2,603	0.08%
2018/08/10	0	0.00	7	21.63	21.65	-7	2,564	-0.27%
2018/08/09	1	22.25	0	0.00	22.20	1	2,556	0.04%
2018/08/08	0	0.00	10	22.80	22.55	-10	2,557	-0.39%
2018/08/03	5	23.10	0	0.00	22.85	5	2,611	0.19%
2018/08/02	0	0.00	1	23.10	22.90	-1	2,647	-0.04%
2018/08/01	5	22.80	0	0.00	22.95	5	2,643	0.19%
2018/07/30	1	22.30	0	0.00	22.35	1	2,678	0.04%
2018/07/24	3	22.83	0	0.00	22.80	3	2,612	0.11%
2018/07/20	3	23.00	60	23.06	22.95	-57	2,622	-2.17%
2018/07/19	3	23.30	0	0.00	23.40	3	2,622	0.11%
2018/07/17	0	0.00	30	24.20	23.85	-30	2,673	-1.12%
2018/07/13	0	0.00	8	25.32	25.40	-8	2,611	-0.31%
2018/07/12	0	0.00	3	23.65	23.95	-3	2,461	-0.12%
2018/07/11	0	0.00	2	22.85	22.80	-2	2,417	-0.08%
2018/07/10	3	23.00	0	0.00	23.20	3	2,413	0.12%
2018/07/06	4	22.56	2	22.58	22.80	2	2,416	0.08%
2018/07/05	0	0.00	1	24.30	23.15	-1	2,400	-0.04%
2018/07/04	1	24.15	2	24.70	24.15	-1	2,398	-0.04%
2018/07/03	7	24.74	4	25.64	24.50	3	2,392	0.13%
2018/07/02	0	0.00	9	24.62	24.70	-9	2,327	-0.39%
2018/06/28	10	24.25	2	24.25	24.15	8	2,342	0.34%
2018/06/27	6	24.72	0	0.00	24.80	6	2,361	0.25%
2018/06/26	5	23.40	0	0.00	24.80	5	2,336	0.21%
2018/06/25	17	23.98	0	0.00	23.80	17	2,321	0.73%
2018/06/21	3	25.50	3	24.90	24.90	0	2,327	0.00%
2018/06/20	10	24.47	1	24.50	24.50	9	2,319	0.39%
2018/06/19	0	0.00	51	25.84	25.30	-51	2,297	-2.22%
2018/06/15	6	28.08	6	27.79	27.00	0	2,283	0.00%
2018/06/14	15	28.47	13	27.29	27.20	2	2,265	0.09%
2018/06/13	22	29.32	12	28.12	27.85	10	2,215	0.45%
2018/06/12	19	28.16	23	29.01	29.50	-4	2,090	-0.19%
2018/06/11	26	28.22	19	27.73	27.50	7	1,835	0.38%
2018/06/08	1	26.00	1	26.45	27.35	0	1,631	0.00%
2018/06/07	1	24.25	0	0.00	24.90	1	1,526	0.07%
2018/05/31	0	0.00	1	23.35	23.50	-1	1,812	-0.06%
2018/05/30	2	22.80	0	0.00	22.90	2	1,795	0.11%
2018/05/28	2	23.35	0	0.00	23.45	2	1,796	0.11%
2018/05/25	1	23.90	2	24.20	23.65	-1	1,795	-0.06%
2018/05/24	2	22.50	1	23.20	23.45	1	1,776	0.06%
2018/05/22	0	0.00	2	22.25	22.25	-2	1,763	-0.11%
2018/05/21	10	22.45	1	22.45	22.35	9	1,767	0.51%
2018/05/17	5	21.90	0	0.00	21.90	5	1,858	0.27%
2018/05/16	1	22.00	2	22.10	22.05	-1	1,887	-0.05%
2018/05/15	0	0.00	1	22.85	22.05	-1	1,903	-0.05%
2018/05/14	1	22.40	0	0.00	22.80	1	1,928	0.05%
2018/05/11	2	22.35	1	22.60	22.00	1	1,911	0.05%
2018/05/10	0	0.00	4	22.41	22.30	-4	1,953	-0.20%
2018/05/08	2	21.63	0	0.00	21.30	2	1,930	0.10%
2018/04/30	1	20.50	0	0.00	20.55	1	2,110	0.05%
2018/04/27	0	0.00	2	20.00	20.30	-2	2,114	-0.09%
2018/04/26	2	20.80	0	0.00	20.30	2	2,109	0.09%
2018/04/24	17	20.42	0	0.00	20.20	17	2,084	0.82%
2018/04/23	20	22.58	0	0.00	22.35	20	2,038	0.98%
2018/04/19	0	0.00	4	23.45	23.40	-4	2,034	-0.20%
2018/04/18	5	23.30	0	0.00	23.30	5	2,036	0.25%
2018/04/17	14	23.71	0	0.00	23.75	14	2,032	0.69%
2018/04/16	1	23.35	0	0.00	23.30	1	2,031	0.05%
2018/04/13	10	23.48	0	0.00	23.35	10	2,067	0.48%
2018/04/12	10	23.35	0	0.00	23.20	10	2,081	0.48%
2018/04/11	5	23.60	0	0.00	23.50	5	2,090	0.24%
2018/04/09	3	23.30	0	0.00	23.30	3	2,103	0.14%
2018/04/02	0	0.00	1	24.40	23.80	-1	2,099	-0.05%
2018/03/31	2	24.80	0	0.00	24.30	2	2,112	0.09%
2018/03/23	10	22.95	0	0.00	23.10	10	2,039	0.49%
2018/03/15	0	0.00	2	25.10	25.15	-2	2,021	-0.10%
2018/03/14	2	25.78	3	26.05	25.50	-1	2,026	-0.05%
2018/03/13	0	0.00	2	24.70	24.85	-2	1,925	-0.10%
2018/03/12	4	24.29	11	24.29	24.65	-7	1,932	-0.36%
2018/03/09	13	25.27	7	25.24	25.00	6	1,901	0.32%
2018/03/07	0	0.00	41	21.75	21.70	-41	1,676	-2.45%
2018/03/02	0	0.00	2	21.15	21.20	-2	1,731	-0.12%
2018/02/09	5	18.60	0	0.00	18.65	5	2,805	0.18%
2018/02/08	5	20.85	1	21.30	20.65	4	2,810	0.14%
2018/02/07	5	21.50	0	0.00	21.30	5	2,796	0.18%
2018/02/06	3	21.57	2	22.50	21.00	1	2,803	0.04%
2018/02/02	0	0.00	3	24.00	23.70	-3	2,854	-0.11%
2018/01/30	0	0.00	2	23.65	23.10	-2	3,051	-0.07%
2018/01/29	0	0.00	10	24.25	23.80	-10	3,293	-0.30%
2018/01/26	0	0.00	3	23.43	24.55	-3	3,259	-0.09%
2018/01/25	0	0.00	1	22.55	22.35	-1	3,209	-0.03%
2018/01/22	0	0.00	5	22.60	22.55	-5	3,449	-0.14%
2018/01/18	2	22.60	0	0.00	22.50	2	3,871	0.05%
2018/01/16	10	22.95	1	23.00	22.90	9	4,281	0.21%
2018/01/09	9	22.37	2	22.10	22.05	7	5,172	0.14%
2018/01/08	1	23.35	0	0.00	23.20	1	5,521	0.02%
2018/01/04	0	0.00	1	24.20	24.25	-1	6,084	-0.02%
2018/01/03	0	0.00	1	24.00	24.10	-1	6,109	-0.02%