光罩 (2338)-宏遠-館前券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股▲1.70%
910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

光罩 (2338)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	3	67.10	66.30	-3	1,216	-0.25%
2024/04/25	0	0.00	2	67.10	66.60	-2	1,231	-0.16%
2024/04/24	0	0.00	5	66.40	66.90	-5	1,237	-0.40%
2024/04/22	10	64.60	0	0.00	63.60	10	1,252	0.80%
2024/04/19	2	65.50	0	0.00	65.50	2	1,231	0.16%
2024/04/17	2	68.50	0	0.00	68.40	2	1,193	0.17%
2024/04/16	3	67.60	0	0.00	67.60	3	1,195	0.25%
2024/04/12	1	71.40	0	0.00	70.80	1	1,211	0.08%
2024/04/09	120	71.48	4	70.70	71.20	116	1,144	10.14%	大買/鉅額交易
2024/04/08	2	68.40	0	0.00	68.40	2	1,075	0.19%
2024/04/03	0	0.00	10	69.20	69.30	-10	1,074	-0.93%
2024/04/01	0	0.00	7	69.00	68.80	-7	1,093	-0.64%
2024/03/29	0	0.00	0.1	68.00	68.00	-0.1	1,087	-0.01%
2024/03/28	0	0.00	3	68.50	68.00	-3	1,091	-0.27%
2024/03/26	3	67.00	0	0.00	67.00	3	1,105	0.27%
2024/03/21	0	0.00	2	67.60	68.30	-2	1,128	-0.18%
2024/03/15	0	0.00	1	67.60	67.40	-1	1,167	-0.09%
2024/03/14	10	68.70	0	0.00	67.90	10	1,161	0.86%
2024/03/12	0	0.00	5	70.40	70.00	-5	1,165	-0.43%
2024/03/11	5	67.60	0	0.00	67.50	5	1,140	0.44%
2024/03/07	3	69.03	1	71.50	68.80	2	1,235	0.16%
2024/03/04	0	0.00	1	69.90	69.90	-1	1,656	-0.06%
2024/02/27	1	69.90	0	0.00	69.80	1	1,652	0.06%
2024/02/26	5	72.66	4	72.10	72.10	1	1,654	0.06%
2024/02/21	0	0.00	1	71.10	71.00	-1	1,592	-0.06%
2024/02/20	0	0.00	5	70.30	70.40	-5	1,581	-0.32%
2024/02/19	0	0.00	2	71.00	70.90	-2	1,585	-0.13%
2024/01/26	0	0.00	2	67.90	67.90	-2	1,769	-0.11%
2024/01/23	0	0.00	1	69.30	69.30	-1	1,800	-0.06%
2024/01/18	2	67.75	0	0.00	67.20	2	1,809	0.11%
2024/01/17	1	68.10	0	0.00	67.90	1	1,825	0.05%
2024/01/11	0	0.00	1	69.20	69.60	-1	1,907	-0.05%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/09	0	0.00	2	72.30	70.10	-2	1,945	-0.10%
2024/01/08	2	71.60	6	71.38	71.60	-4	2,002	-0.20%
2024/01/03	10	69.60	0	0.00	69.70	10	2,161	0.46%
2024/01/02	2	70.20	0	0.00	70.20	2	2,161	0.09%
2023/12/28	0	0.00	3	71.53	71.30	-3	2,159	-0.14%
2023/12/27	1	71.20	12	71.33	71.20	-11	2,150	-0.51%
2023/12/26	0	0.00	4	70.50	70.50	-4	2,140	-0.19%
2023/12/25	10	69.20	0	0.00	68.80	10	2,144	0.47%
2023/12/20	2	70.55	0	0.00	70.40	2	2,140	0.09%
2023/12/19	1	70.60	0	0.00	70.70	1	2,135	0.05%
2023/12/18	2	71.20	0	0.00	71.40	2	2,124	0.09%
2023/12/15	0	0.00	10	71.80	71.70	-10	2,125	-0.47%
2023/12/14	0	0.00	3	72.40	72.00	-3	2,121	-0.14%
2023/12/13	10	70.60	0	0.00	70.50	10	2,104	0.48%
2023/12/12	3	70.60	0	0.00	70.60	3	2,112	0.14%
2023/12/07	3	71.60	0	0.00	70.50	3	2,093	0.14%
2023/12/04	0	0.00	10	73.30	73.20	-10	2,031	-0.49%
2023/12/01	2	76.25	0	0.00	76.20	2	1,958	0.10%
2023/11/30	20	77.06	30	76.11	76.90	-10	1,833	-0.55%
2023/11/29	0	0.00	4	71.00	71.00	-4	1,548	-0.26%
2023/11/21	9	68.10	0	0.00	68.60	9	1,496	0.60%
2023/11/20	0	0.00	3	67.63	67.80	-3	1,523	-0.20%
2023/11/16	2	66.20	0	0.00	66.40	2	1,584	0.13%
2023/11/14	2	66.50	0	0.00	67.10	2	1,653	0.12%
2023/11/10	4	66.00	0	0.00	66.20	4	1,718	0.23%
2023/11/09	5	66.84	0	0.00	67.00	5	1,703	0.29%
2023/11/08	0	0.00	4	71.40	71.50	-4	1,636	-0.24%
2023/11/07	0	0.00	2	72.50	71.90	-2	1,640	-0.12%
2023/11/03	0	0.00	20	70.70	71.20	-20	1,626	-1.23%
2023/11/02	0	0.00	7	69.70	69.80	-7	1,635	-0.43%
2023/10/31	15	68.67	10	70.45	68.00	5	1,648	0.30%
2023/10/27	12	68.58	0	0.00	68.50	12	1,733	0.69%
2023/10/26	10	69.20	0	0.00	69.00	10	1,771	0.56%
2023/10/25	0	0.00	55	70.94	71.10	-55	1,822	-3.02%
2023/10/23	22	70.02	17	72.03	69.20	5	1,903	0.26%
2023/10/20	7	68.70	7	71.40	70.60	0	1,894	0.00%
2023/10/19	50	70.04	8	70.38	70.20	42	1,884	2.23%
2023/10/18	3	69.63	6	69.90	69.60	-3	1,884	-0.16%
2023/10/17	1	71.80	7	71.07	70.80	-6	1,884	-0.32%
2023/10/16	1	71.70	5	73.70	71.70	-4	1,883	-0.21%
2023/10/13	0	0.00	15	72.63	72.50	-15	1,843	-0.81%
2023/10/12	0	0.00	12	72.30	72.40	-12	1,870	-0.64%
2023/10/11	3	72.07	26	71.66	71.80	-23	1,896	-1.21%
2023/09/20	10	67.40	0	0.00	67.40	10	2,257	0.44%
2023/09/19	20	68.80	0	0.00	68.20	20	2,272	0.88%
2023/09/15	0	0.00	10	69.65	70.10	-10	2,277	-0.44%
2023/09/11	12	67.24	0	0.00	67.00	12	2,312	0.52%
2023/09/08	25	69.00	0	0.00	68.70	25	2,320	1.08%
2023/09/05	0	0.00	5	71.10	71.30	-5	2,475	-0.20%
2023/09/04	0	0.00	5	70.60	70.40	-5	2,587	-0.19%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/24	6	70.13	5	71.80	69.80	1	2,678	0.04%
2023/08/23	0	0.00	23	69.08	69.80	-23	2,656	-0.87%
2023/08/22	12	67.12	0	0.00	66.80	12	2,645	0.45%
2023/08/21	5	67.00	0	0.00	67.50	5	2,645	0.19%
2023/08/18	5	68.30	0	0.00	68.10	5	2,616	0.19%
2023/08/17	6	66.90	6	67.37	69.30	0	2,630	0.00%
2023/08/16	7	66.99	7	68.21	67.80	0	2,602	0.00%
2023/08/15	0	0.00	10	68.90	68.80	-10	2,610	-0.38%
2023/08/14	0	0.00	15	67.40	67.50	-15	2,622	-0.57%
2023/08/11	0	0.00	4	70.60	69.50	-4	2,636	-0.15%
2023/08/02	10	71.65	0	0.00	71.80	10	2,700	0.37%
2023/08/01	4	74.80	0	0.00	74.60	4	2,646	0.15%
2023/07/31	15	77.30	20	76.90	75.90	-5	2,629	-0.19%
2023/07/28	0	0.00	18	76.98	77.80	-18	2,611	-0.69%
2023/07/27	10	73.90	0	0.00	74.00	10	2,575	0.39%
2023/07/26	18	74.61	0	0.00	73.00	18	2,553	0.71%
2023/07/24	8	76.53	0	0.00	76.40	8	2,490	0.32%
2023/07/19	3	79.50	0	0.00	79.30	3	2,573	0.12%
2023/07/14	3	81.37	0	0.00	80.60	3	2,667	0.11%
2023/07/13	5	81.10	6	82.07	81.70	-1	2,679	-0.04%
2023/07/11	1	79.40	0	0.00	80.30	1	2,688	0.04%
2023/07/07	22	79.35	20	79.60	79.40	2	2,792	0.07%
2023/06/30	1	83.30	6	83.32	83.10	-5	2,755	-0.18%
2023/06/29	10	80.30	0	0.00	80.50	10	2,662	0.38%
2023/06/26	5	78.40	0	0.00	79.00	5	2,786	0.18%
2023/06/20	0	0.00	20	80.91	80.20	-20	2,945	-0.68%
2023/06/12	2	82.70	0	0.00	81.10	2	3,787	0.05%
2023/06/09	1	82.40	4	83.23	82.90	-3	3,772	-0.08%
2023/06/08	8	81.05	3	83.30	79.90	5	3,723	0.13%
2023/06/05	0	0.00	0	81.40	80.80	0	3,718	0.00%
2023/06/01	20	79.85	0	0.00	80.00	20	3,824	0.52%
2023/05/31	10	80.60	0	0.00	81.10	10	3,813	0.26%
2023/05/26	0	0.00	0	81.50	80.50	0	3,819	0.00%
2023/05/25	0	0.00	10	81.30	81.60	-10	3,812	-0.26%
2023/05/23	0	0.00	10	80.30	81.60	-10	3,882	-0.26%
2023/05/22	0	0.00	20	80.00	80.20	-20	3,859	-0.52%
2023/05/19	0	0.00	2	81.00	79.70	-2	3,857	-0.05%
2023/05/09	0	0.00	5	79.26	79.20	-5	4,261	-0.12%
2023/05/05	0	0.00	2	80.80	80.60	-2	4,316	-0.05%
2023/05/04	2	78.90	0	0.00	79.50	2	4,469	0.04%
2023/05/03	2	79.80	0	0.00	79.70	2	4,532	0.04%
2023/05/02	0	0.00	2	81.50	81.80	-2	4,582	-0.04%
2023/04/26	10	77.30	0	0.00	79.40	10	4,999	0.20%
2023/04/25	7	81.46	0	0.00	78.40	7	5,247	0.13%
2023/04/21	10	82.65	0	0.00	82.30	10	5,591	0.18%
2023/04/20	7	82.86	5	83.70	83.70	2	5,675	0.04%
2023/04/19	13	83.99	0	0.00	83.60	13	5,876	0.22%
2023/04/18	36	85.92	2	85.40	85.20	34	5,991	0.57%
2023/04/17	6	87.55	0	0.00	87.40	6	6,045	0.10%
2023/04/14	10	88.90	0	0.00	88.20	10	6,108	0.16%
2023/04/13	8	89.75	0	0.00	88.20	8	6,186	0.13%
2023/04/12	4	92.30	0	0.00	92.10	4	6,168	0.06%
2023/03/31	0	0.00	0.8	91.80	92.50	-0.8	6,384	-0.01%
2023/03/28	0	0.00	2	93.30	93.50	-2	6,521	-0.03%
2023/03/27	0.2	96.55	0	0.00	95.90	0.2	6,501	0.00%
2023/03/24	2	96.60	1	97.40	96.00	1	6,511	0.02%
2023/03/23	0	0.00	5	97.10	96.60	-5	6,468	-0.08%
2023/03/22	1.2	97.46	0	0.00	96.90	1.2	6,488	0.02%
2023/03/21	2.1	97.25	11	95.91	95.40	-8.9	6,506	-0.14%
2023/03/20	4.3	91.76	4	91.20	94.60	0.3	6,455	0.00%
2023/03/17	3	88.10	5	88.80	88.80	-2	6,394	-0.03%
2023/03/16	14	86.17	13	86.58	86.10	1	6,350	0.02%
2023/03/15	0	0.00	4	84.15	84.40	-4	6,433	-0.06%
2023/03/13	2	82.20	0	0.00	83.10	2	6,751	0.03%
2023/03/10	7	84.41	0	0.00	84.20	7	6,986	0.10%
2023/03/09	0	0.00	3	86.50	86.00	-3	7,407	-0.04%
2023/03/08	5	87.70	5	86.80	87.00	0	7,551	0.00%
2023/03/06	0	0.00	2	85.40	84.90	-2	7,967	-0.03%
2023/03/02	0	0.00	1	82.40	82.40	-1	8,226	-0.01%
2023/03/01	1	81.90	0	0.00	83.10	1	8,613	0.01%
2023/02/23	0	0.00	1	82.80	83.30	-1	8,841	-0.01%
2023/02/22	3	82.63	0	0.00	82.50	3	8,948	0.03%
2023/02/16	0	0.00	1	86.00	87.10	-1	9,665	-0.01%
2023/02/14	0	0.00	1	84.40	84.20	-1	10,344	-0.01%
2023/02/13	1	85.30	0	0.00	85.10	1	10,481	0.01%
2023/02/10	0	0.00	10	85.70	85.70	-10	10,540	-0.09%
2023/02/08	14	86.00	14	85.81	86.00	0	10,680	0.00%
2023/02/06	10	89.60	0	0.00	88.80	10	10,530	0.09%
2023/02/03	10	91.00	0	0.00	90.00	10	10,621	0.09%
2023/02/01	0	91.00	0	0.00	91.00	0	10,554	0.00%
2023/01/31	0	0.00	0.1	91.70	91.70	-0.1	10,600	0.00%
2023/01/30	0	0.00	3	90.33	91.80	-3	10,593	-0.03%
2023/01/16	2	89.00	1	89.00	89.70	1	10,549	0.01%
2023/01/13	0	0.00	7	90.57	90.80	-7	10,314	-0.07%
2023/01/12	1	87.60	1	87.30	88.20	0	10,081	0.00%
2023/01/11	9	88.86	9	89.31	89.40	0	10,013	0.00%
2023/01/06	0	0.00	5	89.00	88.00	-5	9,627	-0.05%
2023/01/03	0	0.00	3	84.00	87.50	-3	9,496	-0.03%
2022/12/30	10	85.80	0	0.00	84.70	10	9,586	0.10%
2022/12/27	3	88.10	1	87.70	88.20	2	9,889	0.02%
2022/12/21	0	0.00	4	86.88	85.70	-4	10,173	-0.04%
2022/12/20	1	85.80	0	0.00	85.80	1	10,097	0.01%
2022/12/19	2	89.70	2	90.30	90.20	0	10,007	0.00%
2022/12/14	0	0.00	10	91.20	91.50	-10	9,882	-0.10%
2022/12/12	0	0.00	1	91.20	91.20	-1	9,667	-0.01%
2022/12/09	7	91.39	1	92.80	92.70	6	9,562	0.06%
2022/12/07	1	94.60	0	0.00	92.60	1	9,217	0.01%
2022/12/06	0	0.00	7	96.26	95.80	-7	9,039	-0.08%
2022/12/05	1	97.10	1	97.10	97.10	0	8,863	0.00%
2022/12/02	1	95.40	5	93.56	95.70	-4	8,733	-0.05%
2022/12/01	25	93.00	28	92.90	92.20	-3	8,478	-0.04%
2022/11/30	0	0.00	2.3	86.07	86.90	-2.3	8,058	-0.03%
2022/11/28	7	83.86	8	82.80	83.20	-1	7,584	-0.01%
2022/11/25	1	79.80	3	79.00	79.80	-2	7,371	-0.03%
2022/11/24	2	79.15	11	79.04	79.70	-9	7,228	-0.12%
2022/11/23	5	77.88	8	79.45	80.00	-3	7,046	-0.04%
2022/11/21	0	0.00	5	73.60	73.40	-5	6,521	-0.08%
2022/11/18	4	73.50	0	0.00	72.00	4	6,434	0.06%
2022/11/17	1	71.70	1	74.00	73.40	0	6,329	0.00%
2022/11/16	0	0.00	5	70.06	70.80	-5	6,197	-0.08%
2022/11/15	3	70.50	3	70.10	69.90	0	5,976	0.00%
2022/11/11	1	67.70	30	67.16	67.20	-29	5,581	-0.52%
2022/11/10	5	65.10	1	65.00	66.00	4	5,267	0.08%
2022/11/08	1	61.20	0	0.00	59.30	1	4,684	0.02%
2022/11/07	2	60.00	2	60.00	59.40	0	4,629	0.00%
2022/11/01	0	0.00	3	59.30	59.40	-3	4,280	-0.07%
2022/10/28	1	56.70	5	56.60	56.80	-4	4,148	-0.10%
2022/10/27	0	0.00	1	58.40	59.70	-1	4,078	-0.02%
2022/10/25	0.3	55.00	0	0.00	55.20	0.3	3,886	0.01%
2022/10/21	0.2	53.30	0	0.00	53.10	0.2	3,778	0.01%
2022/10/18	2.3	54.90	0	0.00	55.10	2.3	3,721	0.06%
2022/10/17	3	55.20	3	53.20	55.20	0	3,605	0.00%
2022/10/14	1	54.70	1	55.10	55.10	0	3,567	0.00%
2022/10/13	0.3	52.50	0	0.00	50.10	0.3	3,540	0.01%
2022/10/12	5	54.50	0	0.00	53.90	5	3,454	0.14%
2022/10/11	0	0.00	17	56.90	55.70	-17	3,414	-0.50%
2022/10/07	9	61.63	8	63.00	61.50	1	3,430	0.03%
2022/10/06	24	60.97	9	61.60	63.00	15	3,342	0.45%
2022/10/05	2	58.25	7	58.27	60.20	-5	3,052	-0.16%
2022/10/04	11	54.86	1	53.30	54.80	10	2,945	0.34%
2022/10/03	1	53.50	1	53.80	54.00	0	2,846	0.00%
2022/09/30	4	54.50	4	54.20	55.20	0	2,844	0.00%
2022/09/29	15	58.67	0	0.00	56.00	15	2,759	0.54%
2022/09/28	12	62.74	0	0.00	62.10	12	2,629	0.46%
2022/09/27	5	67.20	0	0.00	69.00	5	2,632	0.19%
2022/09/26	0	0.00	1	67.70	67.40	-1	2,682	-0.04%
2022/09/23	10	71.70	0	0.00	71.00	10	2,763	0.36%
2022/09/22	0	0.00	2	70.70	72.30	-2	2,827	-0.07%
2022/09/19	1	72.70	0	0.00	72.70	1	2,946	0.03%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	2	74.35	2	74.70	73.70	0	3,056	0.00%
2022/09/14	2	73.00	0	0.00	74.30	2	3,181	0.06%
2022/09/13	1	75.30	12	74.58	75.00	-11	3,198	-0.34%
2022/09/12	0	0.00	4	73.20	73.10	-4	3,212	-0.12%
2022/09/08	6	71.77	0	0.00	71.80	6	3,289	0.18%
2022/09/07	2	69.20	2	68.60	67.60	0	3,408	0.00%
2022/09/06	0	0.00	3	69.80	69.50	-3	3,537	-0.08%
2022/09/05	0	0.00	2	72.30	71.90	-2	3,587	-0.06%
2022/09/02	0	0.00	6	73.15	73.30	-6	3,665	-0.16%
2022/08/24	0	0.00	2	73.90	72.90	-2	3,982	-0.05%
2022/08/23	1	75.20	1	73.30	73.60	0	4,106	0.00%
2022/08/22	0	0.00	7	77.20	76.70	-7	4,233	-0.17%
2022/08/18	0	0.00	2	77.10	77.10	-2	4,424	-0.05%
2022/08/12	7	77.84	0	0.00	76.80	7	4,690	0.15%
2022/08/11	5	77.70	0	0.00	78.20	5	4,797	0.10%
2022/08/10	0	0.00	1	75.10	75.00	-1	4,909	-0.02%
2022/08/08	2	74.00	0	0.00	74.70	2	5,030	0.04%
2022/08/05	1	75.20	1	74.90	75.20	0	5,100	0.00%
2022/08/04	1	71.00	1	72.10	72.30	0	5,225	0.00%
2022/08/03	3	71.33	0	0.00	71.30	3	5,399	0.06%
2022/08/02	0	0.00	2	72.00	72.30	-2	5,480	-0.04%
2022/07/28	0	0.00	1	76.30	74.20	-1	5,564	-0.02%
2022/07/26	0	0.00	2	73.80	73.50	-2	5,613	-0.04%
2022/07/22	2	76.70	0	0.00	76.70	2	5,673	0.04%
2022/07/20	4	74.63	4	74.15	73.70	0	5,735	0.00%
2022/07/18	2	72.90	2	73.70	73.70	0	5,829	0.00%
2022/07/15	5	73.78	5	72.14	73.80	0	5,813	0.00%
2022/07/14	4	71.75	3	68.70	72.10	1	5,742	0.02%
2022/07/13	0	0.00	31	66.79	67.20	-31	5,714	-0.54%
2022/07/12	20	63.85	5	64.30	63.60	15	5,791	0.26%
2022/07/11	1	67.20	1	66.90	67.30	0	5,889	0.00%
2022/07/08	2	68.15	9	67.77	67.80	-7	5,906	-0.12%
2022/07/07	7	64.83	17	64.79	65.00	-10	5,850	-0.17%
2022/07/06	6	64.80	1	65.90	64.20	5	5,826	0.09%
2022/07/05	15	65.25	19	67.10	66.60	-4	5,881	-0.07%
2022/07/04	4	66.33	0	0.00	65.90	4	5,860	0.07%
2022/07/01	27	69.46	2	70.35	67.00	25	5,846	0.43%
2022/06/30	4	71.85	4	72.55	72.90	0	5,781	0.00%
2022/06/29	4	75.75	0	0.00	75.70	4	5,942	0.07%
2022/06/28	1	78.20	0	0.00	79.20	1	6,026	0.02%
2022/06/27	1	78.60	5	78.70	80.80	-4	6,196	-0.06%
2022/06/24	5	76.88	1	78.30	76.40	4	6,162	0.06%
2022/06/23	3	78.67	4	80.13	77.00	-1	6,159	-0.02%
2022/06/22	9	83.18	104	87.59	79.80	-95	6,105	-1.56%	大賣/
2022/06/21	1	88.20	9	88.68	88.60	-8	5,993	-0.13%
2022/06/20	6	88.13	8	89.05	87.10	-2	5,970	-0.03%
2022/06/17	9	89.44	4	89.13	91.00	5	5,916	0.08%
2022/06/16	71	95.44	15	92.91	90.40	56	5,823	0.96%
2022/06/15	4	95.08	2	95.25	94.60	2	5,699	0.04%
2022/06/14	8	93.31	0	0.00	93.10	8	5,619	0.14%
2022/06/13	53	93.63	5	94.08	93.40	48	5,567	0.86%
2022/06/10	2	93.30	1	93.00	93.90	1	5,505	0.02%
2022/06/09	4	92.95	5	92.52	93.00	-1	5,493	-0.02%
2022/06/08	0	0.00	1	92.20	91.00	-1	5,470	-0.02%
2022/06/07	5	91.40	55	90.34	91.50	-50	5,531	-0.90%
2022/06/06	1	90.50	1	92.60	91.90	0	5,594	0.00%
2022/06/02	3	93.00	5	92.96	92.20	-2	5,741	-0.03%
2022/06/01	55	95.52	5	94.66	93.20	50	5,905	0.85%
2022/05/31	1	93.20	5	92.96	93.90	-4	5,802	-0.07%
2022/05/30	4	91.75	4	91.00	91.10	0	5,707	0.00%
2022/05/27	5	88.44	2	88.80	88.50	3	5,556	0.05%
2022/05/26	5	87.66	8.3	87.77	87.30	-3.3	5,496	-0.06%
2022/05/25	5	85.84	3	85.43	86.30	2	5,420	0.04%
2022/05/24	0	0.00	0.2	84.00	83.80	-0.2	5,415	0.00%
2022/05/23	2	83.20	2	84.80	83.60	0	5,388	0.00%
2022/05/20	1	84.40	2	85.20	84.20	-1	5,474	-0.02%
2022/05/19	1	84.40	1	81.50	85.50	0	5,432	0.00%
2022/05/18	19	83.17	41	82.91	83.50	-22	5,408	-0.41%
2022/05/17	1	79.40	1	79.80	81.00	0	5,653	0.00%
2022/05/16	13.2	82.03	13	80.27	79.60	0.2	5,947	0.00%
2022/05/13	7	80.83	6	80.38	81.00	1	5,981	0.02%
2022/05/12	17	80.42	15	79.10	78.70	2	6,012	0.03%
2022/05/11	3.3	80.09	5.6	79.85	80.30	-2.3	6,076	-0.04%
2022/05/10	4	77.00	1	78.10	77.80	3	6,048	0.05%
2022/05/09	1.4	75.19	0	0.00	74.20	1.4	6,119	0.02%
2022/05/06	0	0.00	2	76.15	76.70	-2	6,147	-0.03%
2022/05/05	1	77.50	1	77.20	77.40	0	6,239	0.00%
2022/05/04	2	76.00	2	76.20	76.40	0	6,346	0.00%
2022/05/03	4	75.53	3	75.40	75.70	1	6,439	0.02%
2022/04/28	2	72.90	2	72.20	73.60	0	6,651	0.00%
2022/04/27	13	70.45	23	71.89	73.00	-10	6,763	-0.15%
2022/04/25	5	75.02	0	0.00	74.50	5	7,506	0.07%
2022/04/22	5.1	79.11	0	0.00	79.20	5.1	7,569	0.07%
2022/04/21	3	81.57	2	81.10	82.10	1	7,655	0.01%
2022/04/20	3	81.40	3	81.80	81.60	0	7,659	0.00%
2022/04/19	1	81.90	6	83.03	81.20	-5	7,711	-0.06%
2022/04/18	0	0.00	6	81.88	81.80	-6	7,757	-0.08%
2022/04/15	24	85.38	0	0.00	85.10	24	7,752	0.31%
2022/04/14	1	90.00	0	0.00	89.80	1	7,772	0.01%
2022/04/13	3	91.60	3	91.20	91.70	0	7,858	0.00%
2022/04/12	5	90.78	5	91.86	90.70	0	7,958	0.00%
2022/04/11	2	94.20	101	92.70	91.50	-99	8,225	-1.20%	大賣/
2022/04/08	0	0.00	4	96.03	96.00	-4	8,444	-0.05%
2022/04/07	2	96.20	4	94.60	94.00	-2	9,352	-0.02%
2022/04/06	0	0.00	2	97.05	96.50	-2	9,393	-0.02%
2022/04/01	114	97.83	5	97.18	97.00	109	9,483	1.15%	大買/鉅額交易
2022/03/31	3	97.67	3	97.07	96.90	0	9,499	0.00%
2022/03/30	78	97.02	0	0.00	96.70	78	9,423	0.83%
2022/03/25	0	0.00	5	91.86	91.30	-5	9,535	-0.05%
2022/03/21	0	0.00	1	95.70	94.00	-1	9,945	-0.01%
2022/03/18	1	93.70	0	0.00	94.00	1	10,199	0.01%
2022/03/16	10	90.40	0	0.00	90.10	10	10,825	0.09%
2022/03/15	10	90.80	1	91.60	90.20	9	11,126	0.08%
2022/03/14	4	92.38	2	92.10	92.10	2	11,667	0.02%
2022/03/10	0	0.00	1	91.40	91.90	-1	13,691	-0.01%
2022/03/09	1	87.00	23	87.77	88.10	-22	14,495	-0.15%
2022/03/08	29	85.33	0.2	85.00	84.50	28.8	14,585	0.20%
2022/03/07	2.1	93.01	23	90.25	89.90	-20.9	14,547	-0.14%
2022/03/04	0	0.00	5	99.00	98.30	-5	14,706	-0.03%
2022/03/03	0	0.00	5	100.50	99.90	-5	14,954	-0.03%
2022/03/01	0	0.00	1	99.90	99.50	-1	15,538	-0.01%
2022/02/25	1	98.00	12	99.52	98.00	-11	15,753	-0.07%
2022/02/24	1	99.50	0	0.00	97.00	1	16,040	0.01%
2022/02/23	11	100.05	0	0.00	100.50	11	16,465	0.07%
2022/02/22	6	98.88	6	99.68	99.10	0	17,701	0.00%
2022/02/21	3	102.00	3	102.17	101.50	0	17,998	0.00%
2022/02/18	12	102.17	4	103.00	103.00	8	18,520	0.04%
2022/02/17	9	104.61	13	105.81	103.00	-4	19,553	-0.02%
2022/02/16	18	105.08	5	104.50	104.50	13	20,167	0.06%
2022/02/15	6	101.32	2	101.25	99.90	4	20,186	0.02%
2022/02/14	1	101.50	0	0.00	99.40	1	20,282	0.00%
2022/02/11	14	103.54	4	103.25	103.50	10	20,401	0.05%
2022/02/10	9	101.33	5	102.90	104.00	4	20,671	0.02%
2022/02/09	4	102.13	0	0.00	101.50	4	20,938	0.02%
2022/02/08	0	0.00	1	101.00	101.50	-1	21,134	0.00%
2022/02/07	1	99.50	1	98.30	100.50	0	21,540	0.00%
2022/01/26	13	97.48	17	97.75	96.50	-4	21,844	-0.02%
2022/01/25	2	97.70	3	99.60	97.70	-1	22,373	0.00%
2022/01/24	23	100.19	26	100.44	101.00	-3	22,427	-0.01%
2022/01/21	7	101.33	6	101.43	99.80	1	22,293	0.00%
2022/01/20	1	104.00	5	105.20	105.50	-4	22,233	-0.02%
2022/01/19	7	104.57	5	105.80	102.50	2	22,146	0.01%
2022/01/18	2	103.25	0	104.50	104.50	2	21,613	0.01%
2022/01/17	2	100.50	0	0.00	101.00	2	21,397	0.01%
2022/01/14	0	0.00	13	95.98	97.50	-13	21,306	-0.06%
2022/01/13	1	96.70	1	96.80	97.30	0	21,239	0.00%
2022/01/12	0	0.00	10	99.00	97.20	-10	21,277	-0.05%
2022/01/11	3	97.33	3	97.73	96.70	0	21,336	0.00%
2022/01/07	5	97.52	5	99.62	98.40	0	21,296	0.00%
2022/01/06	8	100.05	0	0.00	100.00	8	21,192	0.04%
2022/01/04	11	106.09	9	103.83	103.00	2	21,050	0.01%
2022/01/03	7	109.57	5	108.50	108.00	2	20,803	0.01%
2021/12/30	57	107.56	65	109.10	108.00	-8	20,563	-0.04%
2021/12/29	6	103.33	5	103.80	104.00	1	19,656	0.01%
2021/12/28	6	103.92	7	102.86	104.00	-1	19,649	-0.01%
2021/12/27	11	103.86	5	103.50	103.50	6	19,596	0.03%
2021/12/23	2	101.75	3	103.00	100.00	-1	19,384	-0.01%
2021/12/22	44	100.78	1	100.50	99.90	43	19,302	0.22%
2021/12/21	4	97.53	2	97.30	98.60	2	19,228	0.01%
2021/12/20	0	0.00	1	96.70	97.00	-1	19,192	-0.01%
2021/12/17	1	96.90	1	98.80	96.50	0	19,229	0.00%
2021/12/16	2	100.75	6	100.82	99.30	-4	19,187	-0.02%
2021/12/15	12	97.16	0	0.00	97.70	12	19,043	0.06%
2021/12/14	6	96.18	4	98.35	96.00	2	19,087	0.01%
2021/12/13	6	104.25	2.3	101.20	99.90	3.7	18,891	0.02%
2021/12/10	1	108.50	9	105.94	107.00	-8	18,615	-0.04%
2021/12/09	12	109.17	6	108.08	107.50	6	18,489	0.03%
2021/12/08	4	111.13	10.3	112.30	112.00	-6.3	18,344	-0.03%
2021/12/07	44	113.03	32	108.05	107.00	12	17,874	0.07%
2021/12/06	128	109.10	128	109.81	109.50	0	16,748	0.00%	大買/大賣/
2021/12/03	5.3	105.89	18	107.83	109.50	-12.7	16,041	-0.08%
2021/12/02	1	100.00	10	101.25	99.60	-9	15,372	-0.06%
2021/12/01	0	0.00	5	100.50	102.50	-5	15,381	-0.03%
2021/11/30	18	100.85	5	100.60	101.00	13	15,444	0.08%
2021/11/29	1	95.00	8	93.73	97.50	-7	15,212	-0.05%
2021/11/26	4	98.18	3	98.83	98.10	1	15,055	0.01%
2021/11/25	4	101.13	52	102.50	97.60	-48	14,969	-0.32%
2021/11/24	3.1	103.62	2	101.00	100.50	1.1	14,943	0.01%
2021/11/23	6	105.92	11	103.36	103.00	-5	15,431	-0.03%
2021/11/22	28.1	108.40	16	106.63	106.00	12.1	15,499	0.08%
2021/11/19	30	106.22	17	109.38	110.50	13	15,450	0.08%
2021/11/18	12	103.67	12	103.79	102.50	0	14,492	0.00%
2021/11/17	14	106.46	18	105.22	104.50	-4	14,358	-0.03%
2021/11/16	91	105.72	37	105.59	105.50	54	13,936	0.39%
2021/11/15	46	98.94	38	101.70	104.00	8	12,958	0.06%
2021/11/12	3	93.23	4	92.78	94.90	-1	12,162	-0.01%
2021/11/11	10	91.33	19	90.38	89.20	-9	11,948	-0.08%
2021/11/10	10	93.95	21	93.31	92.80	-11	11,963	-0.09%
2021/11/09	35	95.16	34	92.95	92.50	1	11,975	0.01%
2021/11/08	33	92.90	31	94.25	93.70	2	11,748	0.02%
2021/11/05	15	91.43	27	91.85	92.10	-12	11,516	-0.10%
2021/11/04	30	91.95	26	88.87	90.30	4	11,317	0.04%
2021/11/03	31	88.97	31	89.17	90.00	0	11,054	0.00%
2021/11/02	53	87.09	39	89.01	87.60	14	10,812	0.13%
2021/11/01	3	81.33	1	83.50	83.00	2	10,543	0.02%
2021/10/29	3	80.00	0	0.00	79.80	3	10,530	0.03%
2021/10/28	15	80.90	15	79.87	80.00	0	10,696	0.00%
2021/10/27	5	82.20	5	78.90	82.20	0	10,770	0.00%
2021/10/25	1	79.80	1	80.60	80.60	0	11,508	0.00%
2021/10/20	10	80.40	10	80.40	80.80	0	13,014	0.00%
2021/10/19	8	79.85	11	80.63	80.80	-3	13,832	-0.02%
2021/10/15	2	77.40	2	78.25	76.90	0	15,522	0.00%
2021/10/14	1	74.50	0	0.00	74.50	1	15,779	0.01%
2021/10/13	10	76.40	25	73.28	73.10	-15	16,007	-0.09%
2021/10/12	15	77.37	0	0.00	76.70	15	16,274	0.09%
2021/10/08	10	78.30	11	77.22	76.90	-1	16,672	-0.01%
2021/10/07	1	77.60	1	75.70	78.00	0	16,797	0.00%
2021/10/06	1	73.90	0	0.00	72.70	1	17,065	0.01%
2021/10/01	1	77.00	0	0.00	74.50	1	18,286	0.01%
2021/09/30	1	77.70	0	0.00	78.50	1	18,839	0.01%
2021/09/29	1	77.80	0	0.00	76.70	1	19,801	0.01%
2021/09/28	11	81.80	20	79.15	80.20	-9	20,290	-0.04%
2021/09/27	10	82.00	0	0.00	82.10	10	20,489	0.05%
2021/09/23	2	80.00	0	0.00	80.20	2	20,544	0.01%
2021/09/22	7	80.29	4	79.73	79.90	3	20,602	0.01%
2021/09/17	2	82.70	1	81.50	82.30	1	20,639	0.00%
2021/09/16	0	0.00	13	80.67	80.90	-13	20,565	-0.06%
2021/09/15	22	79.50	1	79.50	79.20	21	20,608	0.10%
2021/09/14	5	80.40	5	81.60	82.50	0	20,567	0.00%
2021/09/13	8	83.55	2	83.60	81.90	6	20,575	0.03%
2021/09/10	1	86.50	0	0.00	85.90	1	20,722	0.00%
2021/09/09	1	83.40	1	83.90	83.70	0	20,910	0.00%
2021/09/08	1	84.70	0.7	83.50	83.20	0.3	21,005	0.00%
2021/09/07	2	84.45	10	83.80	84.00	-8	21,215	-0.04%
2021/09/06	12	90.13	62	90.13	89.10	-50	21,506	-0.23%
2021/09/03	70	89.75	101	90.66	89.90	-31	21,553	-0.14%	大賣/
2021/09/02	15	90.30	27	89.28	88.20	-12	21,610	-0.06%
2021/09/01	12	89.68	7	89.64	89.30	5	21,881	0.02%
2021/08/31	8	88.33	23	88.16	89.00	-15	22,369	-0.07%
2021/08/30	96	90.37	28	91.23	90.70	68	22,517	0.30%
2021/08/27	58	91.73	30	91.71	88.10	28	22,294	0.13%
2021/08/26	35	88.83	132	89.04	89.00	-97	21,885	-0.44%	大賣/
2021/08/25	102	84.30	7	85.34	87.10	95	21,725	0.44%	大買/
2021/08/24	28	83.59	12	83.54	83.50	16	21,832	0.07%
2021/08/23	3	82.10	2	78.10	82.10	1	21,737	0.00%
2021/08/20	4	75.03	5	73.98	74.70	-1	21,865	0.00%
2021/08/19	3	75.03	0	0.00	73.00	3	22,106	0.01%
2021/08/18	1	71.10	20	73.95	76.20	-19	22,884	-0.08%
2021/08/17	1	76.20	2	74.25	70.70	-1	23,082	0.00%
2021/08/16	16	74.87	15	75.03	75.10	1	23,154	0.00%
2021/08/13	10	78.60	25	76.06	75.30	-15	23,147	-0.06%
2021/08/12	36	80.46	4	80.33	80.50	32	23,085	0.14%
2021/08/11	3	81.50	2	83.60	81.50	1	23,097	0.00%
2021/08/10	6	85.78	1	86.20	86.60	5	23,045	0.02%
2021/08/09	10	86.70	20	88.33	86.00	-10	23,132	-0.04%
2021/08/06	2	90.70	5	90.80	90.50	-3	23,119	-0.01%
2021/08/05	14	90.29	16	90.81	91.00	-2	23,229	-0.01%
2021/08/04	2	97.10	11	97.45	96.10	-9	23,252	-0.04%
2021/08/03	21	100.05	21	99.43	98.70	0	23,316	0.00%
2021/08/02	21	99.56	25	98.06	97.80	-4	23,312	-0.02%
2021/07/30	14	100.54	12	100.81	98.50	2	23,388	0.01%
2021/07/29	30	99.94	37	99.88	99.90	-7	23,203	-0.03%
2021/07/28	17	99.67	13	98.25	95.50	4	22,890	0.02%
2021/07/27	34	110.10	14	104.25	102.00	20	22,520	0.09%
2021/07/26	3	108.83	7	111.29	111.50	-4	22,087	-0.02%
2021/07/23	23	100.02	31	101.50	101.50	-8	21,851	-0.04%
2021/07/22	20	98.52	8	98.25	95.70	12	21,098	0.06%
2021/07/21	31	96.63	18.1	96.88	99.00	12.9	20,593	0.06%
2021/07/20	13	93.16	11	93.21	90.00	2	20,185	0.01%
2021/07/19	43	92.80	34	93.68	94.00	9	20,007	0.04%
2021/07/16	7.1	91.31	0	0.00	92.00	7.1	19,996	0.04%
2021/07/15	9	93.68	2	93.50	94.10	7	19,835	0.04%
2021/07/14	0	0.00	5	89.10	87.80	-5	19,608	-0.03%
2021/07/13	2	89.10	8	88.41	86.70	-6	19,664	-0.03%
2021/07/12	8	85.94	8	85.83	86.10	0	19,747	0.00%
2021/07/09	3	89.57	61	89.93	89.60	-58	19,452	-0.30%
2021/07/08	59	95.74	17	94.71	92.70	42	19,914	0.21%
2021/07/07	1	95.00	12	96.03	94.30	-11	19,877	-0.06%
2021/07/06	24	93.45	52	93.41	95.00	-28	19,908	-0.14%
2021/07/05	11.1	89.54	17	88.18	89.40	-6	19,773	-0.03%
2021/07/02	22	85.40	204	84.67	87.00	-182	19,626	-0.93%	大賣/鉅額交易
2021/07/01	15	84.00	0	0.00	84.20	15	19,762	0.08%
2021/06/29	6	83.77	16	85.71	83.00	-10	20,449	-0.05%
2021/06/28	0	0.00	3	84.50	84.80	-3	20,762	-0.01%
2021/06/25	30	84.60	15	83.80	83.20	15	21,330	0.07%
2021/06/24	1	83.62	31.7	84.57	83.80	-30.6	21,982	-0.14%
2021/06/23	32	83.84	1	83.60	84.30	31	22,091	0.14%
2021/06/22	2	84.03	0	0.00	82.10	2	22,386	0.01%
2021/06/21	0.1	84.85	3	83.10	82.40	-2.9	22,706	-0.01%
2021/06/18	7	89.17	3	88.30	87.50	4	23,376	0.02%
2021/06/17	13	87.71	19	88.66	89.60	-6	23,783	-0.03%
2021/06/16	6	87.57	3	87.57	87.50	3	24,229	0.01%
2021/06/15	9.1	89.44	10	86.90	90.00	-0.9	25,069	0.00%
2021/06/11	7	85.07	13	86.62	84.50	-6	24,995	-0.02%
2021/06/09	33	86.05	47	85.59	85.70	-14	26,625	-0.05%
2021/06/08	22	86.84	23	86.25	84.20	-1	27,884	0.00%
2021/06/07	11	85.19	7	82.29	87.20	4	27,538	0.01%
2021/06/04	3	83.13	0	0.00	83.00	3	27,240	0.01%
2021/06/03	21	84.51	26	84.80	84.20	-5	27,256	-0.02%
2021/06/02	13	82.73	30	82.68	81.80	-17	27,047	-0.06%
2021/06/01	15	86.93	18	85.85	84.40	-3	26,955	-0.01%
2021/05/31	13	84.38	15	83.78	84.50	-2	26,494	-0.01%
2021/05/28	26.1	86.20	44	86.41	85.00	-17.9	26,478	-0.07%
2021/05/27	8	83.35	8	83.28	85.20	0	26,321	0.00%
2021/05/26	73.3	83.14	39	83.15	81.70	34.3	26,119	0.13%
2021/05/25	18	79.82	12	81.14	83.10	6	25,501	0.02%
2021/05/24	0	0.00	18	72.68	75.60	-18	25,543	-0.07%
2021/05/21	35	71.42	30	72.00	71.60	5	26,221	0.02%
2021/05/20	16	71.89	3	71.73	71.00	13	26,151	0.05%
2021/05/19	8	70.96	6	71.72	73.60	2	26,804	0.01%
2021/05/18	1	67.50	33	65.52	67.90	-32	27,074	-0.12%
2021/05/17	23	64.41	10	62.65	61.80	13	27,495	0.05%
2021/05/14	14	69.26	8	68.59	67.40	6	27,541	0.02%
2021/05/13	23	70.55	10	70.40	69.90	13	27,518	0.05%
2021/05/12	10	74.24	23	68.98	69.00	-13	27,319	-0.05%
2021/05/11	44	74.61	27	73.91	73.50	17	26,957	0.06%
2021/05/10	20	76.68	5	76.16	76.10	15	26,832	0.06%
2021/05/07	14	75.63	52	74.11	78.60	-38	26,719	-0.14%
2021/05/06	54	72.59	4	73.30	72.50	50	26,504	0.19%
2021/05/05	0	0.00	1	76.10	75.00	-1	26,402	0.00%
2021/05/04	26	76.42	81	74.57	74.50	-55	26,331	-0.21%
2021/05/03	36	80.41	42	78.33	77.10	-6	26,126	-0.02%
2021/04/29	33	83.85	31	84.90	83.60	2	26,020	0.01%
2021/04/28	2	84.80	1	84.20	85.00	1	25,992	0.00%
2021/04/27	52	87.58	15	87.40	85.00	37	26,046	0.14%
2021/04/26	8	90.56	13	90.00	87.50	-5	25,947	-0.02%
2021/04/23	4	84.83	4	85.25	86.00	0	25,461	0.00%
2021/04/22	1	84.70	0	0.00	81.80	1	25,531	0.00%
2021/04/21	2	82.15	0	0.00	84.70	2	25,326	0.01%
2021/04/20	1	82.70	1	84.00	82.70	0	25,279	0.00%
2021/04/19	3	82.30	8	82.15	81.50	-5	25,174	-0.02%
2021/04/16	5	85.62	33	85.41	84.20	-28	25,001	-0.11%
2021/04/15	46	82.83	11	83.30	85.30	35	24,721	0.14%
2021/04/14	18	81.36	9	81.77	83.50	9	24,588	0.04%
2021/04/13	15	87.57	40	87.90	86.70	-25	24,015	-0.10%
2021/04/12	10	86.72	8	87.73	84.60	2	23,619	0.01%
2021/04/09	40	90.75	21	92.47	90.00	19	23,075	0.08%
2021/04/08	4	86.88	0	0.00	87.50	4	22,332	0.02%
2021/04/07	2	78.05	32	78.61	79.60	-30	21,988	-0.14%
2021/04/06	1	77.20	7.3	77.00	79.00	-6.3	21,735	-0.03%
2021/04/01	7	73.39	15	73.50	73.40	-8	21,552	-0.04%
2021/03/31	3.7	72.16	8	72.79	71.50	-4.3	21,285	-0.02%
2021/03/30	17.3	72.20	14	73.29	70.60	3.3	20,950	0.02%
2021/03/29	11	65.99	54	68.91	69.80	-43	20,382	-0.21%
2021/03/26	10	63.40	5	62.90	63.50	5	19,764	0.03%
2021/03/25	5	62.10	12	61.63	62.00	-7	19,704	-0.04%
2021/03/24	9	64.72	9.4	64.49	63.80	-0.4	19,452	0.00%
2021/03/23	16	64.28	15.1	64.69	64.60	0.9	19,161	0.00%
2021/03/22	17	60.28	10	60.35	60.70	7	18,520	0.04%
2021/03/19	6	56.75	1	59.10	58.90	5	18,836	0.03%
2021/03/18	24	57.96	38	58.67	56.80	-14	18,622	-0.08%
2021/03/17	19	55.42	3	55.37	56.00	16	18,373	0.09%
2021/03/16	11	55.77	2.9	55.74	54.10	8.2	18,744	0.04%
2021/03/15	31	55.28	25.3	55.66	55.50	5.7	18,995	0.03%
2021/03/12	17	52.75	80	53.84	54.20	-63	18,246	-0.35%
2021/03/11	7	46.77	20	46.37	49.35	-13	16,749	-0.08%
2021/03/09	18	44.63	1	44.55	44.55	17	16,781	0.10%
2021/03/05	2	45.78	1	47.55	46.00	1	17,182	0.01%
2021/03/04	2	47.23	1	46.50	46.20	1	17,292	0.01%
2021/03/03	11	47.26	17	46.56	47.40	-6	17,303	-0.03%
2021/03/02	2	48.30	1	47.45	47.40	1	17,319	0.01%
2021/02/26	2	49.30	11	49.73	49.65	-9	17,310	-0.05%
2021/02/25	20	51.53	3	51.30	50.80	17	17,602	0.10%
2021/02/24	26.1	52.64	11	52.97	51.40	15.1	17,560	0.09%
2021/02/23	77.2	52.89	45	54.73	52.50	32.2	17,379	0.18%
2021/02/22	0	0.00	3	55.10	55.40	-3	17,298	-0.02%
2021/02/19	26	47.29	20	48.60	50.40	6	17,428	0.03%
2021/02/18	13	45.10	19	45.32	45.90	-6	17,457	-0.03%
2021/02/17	4	44.30	100.6	44.27	44.90	-96.6	17,725	-0.54%
2021/02/05	5	40.53	12	40.40	40.85	-7	17,177	-0.04%
2021/02/04	2	38.40	6	38.56	38.70	-4	16,900	-0.02%
2021/02/03	3	37.07	0	0.00	36.75	3	16,723	0.02%
2021/02/02	10	38.15	0	0.00	37.70	10	16,691	0.06%
2021/02/01	1	37.30	6	37.35	37.15	-5	16,760	-0.03%
2021/01/29	2	40.05	12	39.22	38.80	-10	16,701	-0.06%
2021/01/28	0	0.00	1	40.15	40.15	-1	16,634	-0.01%
2021/01/27	3	41.08	2	40.98	40.45	1	16,604	0.01%
2021/01/26	7	41.64	8	40.51	40.35	-1	16,493	-0.01%
2021/01/25	3	41.75	3	41.35	41.35	0	16,416	0.00%
2021/01/22	3	41.40	7	41.66	41.75	-4	16,309	-0.02%
2021/01/21	0	0.00	3	41.43	40.35	-3	16,171	-0.02%
2021/01/20	62	41.38	80	40.56	40.10	-18	16,100	-0.11%
2021/01/19	21	42.30	24	42.02	42.30	-3	15,900	-0.02%
2021/01/18	1	39.65	2.3	40.54	41.80	-1.3	15,698	-0.01%
2021/01/15	22	41.13	20	40.41	40.35	2	15,533	0.01%
2021/01/13	4	41.80	4	41.85	41.85	0	15,255	0.00%
2021/01/12	2	40.45	15	40.50	40.50	-13	15,159	-0.09%
2021/01/11	0	0.00	1	41.90	41.70	-1	15,114	-0.01%
2021/01/08	21	41.96	2	41.75	41.55	19	15,051	0.13%
2021/01/07	11	41.71	8	41.90	42.15	3	14,924	0.02%
2021/01/06	4	40.85	7	40.55	40.55	-3	14,789	-0.02%
2021/01/05	6	41.22	2	40.85	41.55	4	14,699	0.03%
2021/01/04	30	40.35	1	40.15	40.00	29	14,590	0.20%
2020/12/31	19	41.18	16	40.90	40.35	3	14,537	0.02%
2020/12/30	8	41.44	2	41.40	41.35	6	14,426	0.04%
2020/12/29	8	41.44	2	41.90	41.50	6	14,368	0.04%
2020/12/28	9	42.59	14	42.76	42.70	-5	14,232	-0.04%
2020/12/25	1	40.40	0	0.00	40.35	1	13,906	0.01%
2020/12/24	2	40.10	0	0.00	40.10	2	13,907	0.01%
2020/12/23	1	39.60	2	40.28	40.05	-1	13,870	-0.01%
2020/12/22	2	39.00	2	40.05	39.50	0	13,834	0.00%
2020/12/21	1	39.65	1	41.20	40.80	0	13,747	0.00%
2020/12/18	0	0.00	11	40.65	40.65	-11	13,593	-0.08%
2020/12/17	3	40.97	1	41.10	41.00	2	13,450	0.01%
2020/12/16	4	41.28	0	0.00	41.25	4	13,282	0.03%
2020/12/15	11	44.73	5	44.61	40.65	6	12,938	0.05%
2020/12/14	2	42.93	2	42.68	44.00	0	11,929	0.00%
2020/12/11	3	45.78	2	43.35	43.20	1	11,507	0.01%
2020/12/10	9	45.21	36	44.81	45.00	-27	10,591	-0.25%
2020/12/09	19	43.52	51	43.62	43.65	-32	9,790	-0.33%
2020/12/08	7	38.54	69	39.32	41.30	-62	8,874	-0.70%
2020/12/07	0	0.00	22	37.34	37.55	-22	8,271	-0.27%
2020/12/04	17	36.87	0	0.00	37.00	17	8,265	0.21%
2020/12/03	22	37.05	10	37.90	37.20	12	8,469	0.14%
2020/12/02	13	37.28	35	37.22	37.35	-22	8,338	-0.26%
2020/12/01	8	36.28	2	36.40	35.65	6	8,042	0.07%
2020/11/30	0	0.00	14	37.15	36.90	-14	7,799	-0.18%
2020/11/27	2	35.95	5	36.25	36.00	-3	7,571	-0.04%
2020/11/26	2	36.35	1.1	35.98	35.70	0.9	7,482	0.01%
2020/11/25	12	35.98	12	35.90	35.40	0	7,353	0.00%
2020/11/24	20	35.63	10	35.25	35.70	10	7,354	0.14%
2020/11/23	36	34.68	15	34.74	34.40	21	6,980	0.30%
2020/11/20	11	34.51	22	34.35	34.00	-11	6,877	-0.16%
2020/11/19	27	34.60	80	34.86	34.80	-53	6,589	-0.80%
2020/11/18	1	32.90	1	33.20	33.65	0	5,773	0.00%
2020/11/17	59	33.42	44	33.35	33.20	15	5,525	0.27%
2020/11/16	3	31.30	170	31.90	32.70	-167	4,780	-3.49%	大賣/鉅額交易
2020/11/09	0	0.00	10	29.75	29.80	-10	4,132	-0.24%
2020/11/06	0	0.00	2	29.10	28.60	-2	4,047	-0.05%
2020/11/02	2	27.40	0	0.00	27.60	2	5,021	0.04%
2020/10/21	7	29.82	10	30.18	29.70	-3	5,507	-0.05%
2020/10/20	0	0.00	5	29.75	29.70	-5	5,563	-0.09%
2020/10/16	1	29.35	2	29.28	28.95	-1	5,866	-0.02%
2020/10/15	3	29.58	3	29.73	29.50	0	5,881	0.00%
2020/10/14	1	29.60	6	29.65	29.60	-5	5,886	-0.08%
2020/10/13	0	0.00	12	29.54	29.65	-12	5,900	-0.20%
2020/10/08	0	0.00	32	28.98	28.80	-32	6,056	-0.53%
2020/10/06	0	0.00	5	28.75	28.40	-5	6,436	-0.08%
2020/10/05	0	0.00	2	28.50	28.35	-2	6,483	-0.03%
2020/09/30	1	28.55	1	28.30	28.10	0	6,567	0.00%
2020/09/29	0	0.00	4	28.08	27.75	-4	6,601	-0.06%
2020/09/28	2	27.30	0	0.00	28.25	2	6,596	0.03%
2020/09/25	2	27.50	0	0.00	26.55	2	6,610	0.03%
2020/09/24	15	27.47	0	0.00	27.35	15	6,600	0.23%
2020/09/22	0	0.00	3	28.50	28.35	-3	6,670	-0.04%
2020/09/18	0	0.00	1	29.50	29.30	-1	6,684	-0.01%
2020/09/16	0	0.00	4	29.58	29.40	-4	6,704	-0.06%
2020/09/15	1	29.55	0	0.00	29.45	1	6,722	0.01%
2020/09/14	1	28.95	0	0.00	29.25	1	6,721	0.01%
2020/09/11	0	0.00	30	28.90	28.90	-30	6,735	-0.45%
2020/09/10	2	29.70	0	0.00	29.55	2	6,689	0.03%
2020/09/09	13	29.75	0	0.00	30.00	13	6,652	0.20%
2020/09/08	6	31.41	29	31.23	31.20	-23	6,496	-0.35%
2020/09/07	1	30.55	5	30.76	30.10	-4	6,196	-0.06%
2020/09/04	1	29.50	0	0.00	29.90	1	6,130	0.02%
2020/09/03	0	0.00	1	30.15	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	10	29.86	30.15	-10	6,157	-0.16%
2020/08/31	10	30.00	0	0.00	30.10	10	6,174	0.16%
2020/08/28	2	30.75	34	30.45	30.45	-32	6,106	-0.52%
2020/08/27	0	0.00	3	29.80	29.45	-3	5,870	-0.05%
2020/08/26	22	29.47	9	29.52	29.20	13	5,770	0.23%
2020/08/25	2	27.90	0	0.00	27.70	2	5,631	0.04%
2020/08/24	1	27.65	0	0.00	27.55	1	5,646	0.02%
2020/08/21	2	27.55	0	0.00	27.60	2	5,656	0.04%
2020/08/20	4	27.63	7	26.21	27.25	-3	5,662	-0.05%
2020/08/19	2	29.15	0	0.00	28.80	2	5,570	0.04%
2020/08/18	0	0.00	4.3	29.55	29.55	-4.3	5,518	-0.08%
2020/08/17	0	0.00	6	30.12	29.85	-6	5,599	-0.11%
2020/08/14	0	0.00	6	29.38	29.60	-6	5,567	-0.11%
2020/08/12	1	29.00	0	0.00	29.25	1	5,681	0.02%
2020/08/11	1	29.35	5	29.65	29.55	-4	5,693	-0.07%
2020/08/10	4	31.68	2	31.80	31.50	2	5,841	0.03%
2020/08/07	4	31.53	12	31.22	31.40	-8	6,055	-0.13%
2020/08/06	7	31.14	39	31.40	31.40	-32	5,958	-0.54%
2020/08/05	20	28.95	0	0.00	28.95	20	5,494	0.36%
2020/08/04	0	0.00	10	29.63	28.75	-10	5,615	-0.18%
2020/08/03	0	0.00	11	29.55	29.15	-11	5,722	-0.19%
2020/07/30	4	28.70	0	0.00	29.00	4	5,989	0.07%
2020/07/28	1	27.80	3	27.85	28.15	-2	6,354	-0.03%
2020/07/27	6	29.78	3	29.35	29.00	3	6,352	0.05%
2020/07/24	5	28.96	6	29.05	28.55	-1	6,337	-0.02%
2020/07/23	11	29.99	29	29.94	29.80	-18	6,322	-0.28%
2020/07/22	0	0.00	4	28.80	29.50	-4	6,146	-0.07%
2020/07/17	6	27.75	3	27.75	27.40	3	6,180	0.05%
2020/07/16	3	28.23	3	28.47	28.10	0	6,196	0.00%
2020/07/15	9	29.21	0	0.00	28.60	9	6,194	0.15%
2020/07/14	19	30.09	49	30.55	29.70	-30	6,214	-0.48%
2020/07/13	0	0.00	2	28.50	28.50	-2	5,898	-0.03%
2020/07/10	5	27.60	0	0.00	27.40	5	5,907	0.08%
2020/07/09	2	28.65	3	28.35	28.35	-1	5,919	-0.02%
2020/07/07	0	0.00	1	29.00	28.25	-1	5,915	-0.02%
2020/07/06	5	28.67	0	0.00	28.70	5	5,917	0.08%
2020/07/03	0	0.00	2	28.10	28.15	-2	5,937	-0.03%
2020/07/02	8	28.43	67	28.38	28.45	-59	5,993	-0.98%
2020/07/01	12	27.60	17	27.74	27.75	-5	5,958	-0.08%
2020/06/30	0	0.00	6	27.42	27.40	-6	5,927	-0.10%
2020/06/29	0	0.00	15	27.50	27.45	-15	5,949	-0.25%
2020/06/22	12	27.70	47	27.62	27.30	-35	6,213	-0.56%
2020/06/19	0	0.00	35	27.38	27.20	-35	6,304	-0.56%
2020/06/18	0	0.00	2	27.10	27.10	-2	6,318	-0.03%
2020/06/16	0	0.00	2	26.80	26.80	-2	6,410	-0.03%
2020/06/12	2	25.05	2	25.45	26.10	0	6,632	0.00%
2020/06/11	13	26.77	3	26.45	26.20	10	6,691	0.15%
2020/06/09	3	27.90	0	0.00	27.55	3	6,915	0.04%
2020/06/05	0	0.00	5	26.95	27.15	-5	7,415	-0.07%
2020/06/01	1	26.45	1	26.45	26.45	0	7,741	0.00%
2020/05/29	0	0.00	1	25.55	26.00	-1	7,753	-0.01%
2020/05/27	5	26.20	0	0.00	26.10	5	7,923	0.06%
2020/05/26	0	0.00	5	26.50	26.30	-5	7,954	-0.06%
2020/05/25	1	26.20	0	0.00	26.25	1	7,963	0.01%
2020/05/22	0	0.00	8	26.73	26.55	-8	7,981	-0.10%
2020/05/21	0	0.00	6	26.63	26.60	-6	7,919	-0.08%
2020/05/20	3	26.25	5	26.06	26.50	-2	7,919	-0.03%
2020/05/18	1	27.00	1	26.45	26.45	0	7,852	0.00%
2020/05/15	8	27.72	4	28.03	26.90	4	7,829	0.05%
2020/05/14	5	29.03	11	29.09	28.95	-6	7,662	-0.08%
2020/05/13	2	32.25	0	0.00	32.15	2	7,332	0.03%
2020/05/12	1	31.55	0	0.00	31.60	1	7,281	0.01%
2020/05/11	0	0.00	1	32.15	31.80	-1	7,263	-0.01%
2020/05/08	0	0.00	14	32.76	32.60	-14	7,171	-0.20%
2020/05/07	1	32.45	2	32.63	32.40	-1	7,064	-0.01%
2020/05/06	2	31.75	8	31.82	31.50	-6	6,920	-0.09%
2020/05/05	11	31.84	7	31.71	31.25	4	6,857	0.06%
2020/05/04	16	30.37	20	30.66	31.70	-4	6,763	-0.06%
2020/04/30	2	29.83	4	29.95	29.80	-2	6,618	-0.03%
2020/04/29	2	29.50	22	29.47	29.50	-20	6,643	-0.30%
2020/04/28	5	29.04	0	0.00	29.00	5	6,557	0.08%
2020/04/24	2	28.30	10	28.00	28.70	-8	6,624	-0.12%
2020/04/22	0	0.00	4	27.00	27.95	-4	6,823	-0.06%
2020/04/21	3	27.75	3	27.40	27.40	0	6,809	0.00%
2020/04/20	0	0.00	3	28.55	28.50	-3	6,789	-0.04%
2020/04/17	4	28.83	13	28.82	27.90	-9	6,803	-0.13%
2020/04/16	5	27.59	3	27.55	27.50	2	6,668	0.03%
2020/04/15	0	0.00	5.2	27.29	27.05	-5.2	6,660	-0.08%
2020/04/14	0	0.00	6	26.78	26.95	-6	6,646	-0.09%
2020/04/10	2	26.95	0	0.00	26.75	2	6,658	0.03%
2020/04/09	6	26.38	1	26.45	26.55	5	6,644	0.08%
2020/04/08	12	26.52	7	26.39	26.50	5	6,621	0.08%
2020/04/07	1	26.00	15	25.88	25.95	-14	6,563	-0.21%
2020/04/06	0	0.00	3	25.50	25.20	-3	6,507	-0.05%
2020/04/01	10	24.80	12	24.84	25.00	-2	6,547	-0.03%
2020/03/31	4	24.90	0	0.00	24.80	4	6,578	0.06%
2020/03/30	4	24.45	3	24.65	24.70	1	6,570	0.02%
2020/03/27	5	24.55	11	25.19	24.20	-6	6,604	-0.09%
2020/03/26	6	24.40	7	24.44	24.70	-1	6,562	-0.02%
2020/03/25	6	23.61	3	23.45	24.10	3	6,490	0.05%
2020/03/24	3	21.62	1	21.80	22.00	2	6,531	0.03%
2020/03/23	7	20.99	1	20.50	20.50	6	7,082	0.08%
2020/03/20	15	21.64	1	21.60	22.05	14	7,160	0.20%
2020/03/19	6	20.57	0	0.00	20.45	6	7,299	0.08%
2020/03/18	2	24.30	2	22.70	22.70	0	7,771	0.00%
2020/03/17	12	23.93	0	0.00	23.60	12	8,393	0.14%
2020/03/16	1	26.05	2	25.50	24.15	-1	8,662	-0.01%
2020/03/13	2	24.70	33	24.62	25.00	-31	8,620	-0.36%
2020/03/12	4.2	27.02	4	27.41	26.90	0.2	8,477	0.00%
2020/03/11	23	30.40	7	30.21	28.85	16	8,351	0.19%
2020/03/10	23	29.04	97	30.09	30.35	-74	7,885	-0.94%
2020/03/06	0	0.00	1	29.10	28.95	-1	7,574	-0.01%
2020/03/04	1	29.10	0	0.00	29.05	1	7,676	0.01%
2020/03/03	4	29.04	0	0.00	28.75	4	7,675	0.05%
2020/02/25	1	29.70	0	0.00	30.50	1	7,444	0.01%
2020/02/24	2	30.60	0	0.00	30.60	2	7,402	0.03%
2020/02/21	3	31.45	0	0.00	31.25	3	7,391	0.04%
2020/02/20	0	0.00	14	32.13	31.70	-14	7,391	-0.19%
2020/02/19	1	31.10	14	31.29	31.10	-13	7,340	-0.18%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	2	31.70	30	31.54	31.30	-28	7,303	-0.38%
2020/02/13	1	30.90	1	31.25	30.70	0	7,170	0.00%
2020/02/12	4	31.34	2	31.45	31.25	2	7,151	0.03%
2020/02/11	0	0.00	1	30.50	30.55	-1	7,125	-0.01%
2020/02/10	2	29.73	10	29.52	29.85	-8	7,162	-0.11%
2020/02/05	1	29.90	3	30.00	29.55	-2	7,079	-0.03%
2020/02/04	11	28.84	5	28.80	29.95	6	7,032	0.09%
2020/02/03	7	27.96	0	0.00	28.20	7	7,013	0.10%
2020/01/31	0	0.00	1	31.00	30.90	-1	6,876	-0.01%
2020/01/30	10	31.85	0	0.00	31.50	10	6,837	0.15%
2020/01/20	0	0.00	11	35.00	35.00	-11	6,771	-0.16%
2020/01/17	3	33.93	6	34.30	34.45	-3	6,623	-0.05%
2020/01/16	14	33.79	22	33.90	34.05	-8	6,530	-0.12%
2020/01/15	3	32.85	0	0.00	32.80	3	6,565	0.05%
2020/01/13	0	0.00	10	32.95	33.05	-10	6,571	-0.15%
2020/01/09	0	0.00	1	32.20	32.25	-1	6,546	-0.02%
2020/01/08	2	31.10	0	0.00	31.00	2	6,539	0.03%
2020/01/07	4	32.51	0	0.00	31.75	4	6,547	0.06%
2020/01/06	8	32.79	1	32.85	32.90	7	6,549	0.11%
2020/01/03	10	33.58	0	0.00	33.50	10	6,552	0.15%
2019/12/31	2	34.35	0	0.00	34.45	2	6,782	0.03%
2019/12/30	2	34.50	48	34.57	34.70	-46	7,264	-0.63%
2019/12/27	5	35.01	1	34.80	34.90	4	7,435	0.05%
2019/12/26	6	34.28	3	34.65	34.35	3	7,412	0.04%
2019/12/24	0	0.00	6	35.12	34.60	-6	7,637	-0.08%
2019/12/23	8	34.65	10	34.85	34.60	-2	7,641	-0.03%
2019/12/20	0	0.00	4	35.36	35.40	-4	7,599	-0.05%
2019/12/19	7	35.73	4	35.53	35.85	3	7,582	0.04%
2019/12/18	65	37.64	27	37.67	36.50	38	7,469	0.51%
2019/12/17	2	36.18	2	36.00	36.55	0	6,928	0.00%
2019/12/16	21	36.08	2	36.55	36.55	19	6,979	0.27%
2019/12/13	25	36.26	58	35.77	35.45	-33	6,843	-0.48%
2019/12/12	11	35.65	41	35.21	36.55	-30	6,356	-0.47%
2019/12/11	41	33.72	30	33.43	33.25	11	5,865	0.19%
2019/12/06	1	31.95	6	32.07	31.95	-5	6,140	-0.08%
2019/12/04	5	31.40	0	0.00	31.00	5	6,258	0.08%
2019/11/26	1	31.40	5	31.75	31.35	-4	7,101	-0.06%
2019/11/25	0	0.00	5	31.26	31.35	-5	7,490	-0.07%
2019/11/21	2	30.55	2	31.05	31.05	0	7,757	0.00%
2019/11/20	2	30.65	0	0.00	30.80	2	7,848	0.03%
2019/11/19	0	0.00	5	31.53	31.20	-5	7,877	-0.06%
2019/11/18	0	0.00	5	31.30	31.40	-5	7,908	-0.06%
2019/11/15	0	0.00	1	30.45	30.30	-1	7,937	-0.01%
2019/11/14	0	0.00	1	30.20	29.85	-1	7,988	-0.01%
2019/11/11	0	0.00	1	30.00	30.05	-1	8,124	-0.01%
2019/11/08	7	30.06	0	0.00	29.75	7	8,166	0.09%
2019/11/07	1	30.60	0	0.00	30.40	1	8,300	0.01%
2019/11/06	0	0.00	3	31.35	31.50	-3	8,210	-0.04%
2019/11/05	5	30.82	2	30.95	31.00	3	8,154	0.04%
2019/11/04	3	31.23	1	31.25	31.25	2	8,133	0.02%
2019/11/01	11	31.45	5	31.40	31.35	6	8,112	0.07%
2019/10/31	7	31.80	13	31.96	31.90	-6	8,095	-0.07%
2019/10/29	3	31.88	3	31.88	31.45	0	8,093	0.00%
2019/10/25	0	0.00	1	31.90	31.75	-1	8,026	-0.01%
2019/10/24	6	32.23	0	0.00	32.05	6	8,025	0.07%
2019/10/23	4	33.05	4	33.58	32.90	0	8,006	0.00%
2019/10/22	0	0.00	10	32.73	32.70	-10	7,784	-0.13%
2019/10/21	0	0.00	1	32.15	32.00	-1	7,753	-0.01%
2019/10/18	41	31.77	0	0.00	32.05	41	7,730	0.53%
2019/10/17	2	31.85	10	32.53	31.95	-8	7,712	-0.10%
2019/10/16	1	32.25	21	32.54	31.95	-20	7,634	-0.26%
2019/10/15	7	32.04	31	32.21	31.85	-24	7,579	-0.32%
2019/10/14	4	32.65	0	0.00	32.65	4	7,561	0.05%
2019/10/09	1	32.35	0	0.00	32.55	1	7,503	0.01%
2019/10/08	3	33.15	0	0.00	32.95	3	7,442	0.04%
2019/10/07	4	33.46	11	33.91	33.70	-7	7,316	-0.10%
2019/10/04	5	33.60	49	33.27	32.60	-44	7,042	-0.62%
2019/10/03	1	31.80	85	31.76	32.20	-84	6,547	-1.28%
2019/10/02	0	0.00	7	31.05	31.20	-7	6,358	-0.11%
2019/10/01	4	29.65	1	30.30	30.75	3	6,298	0.05%
2019/09/27	49	30.11	41	30.13	29.25	8	6,219	0.13%
2019/09/26	3	31.30	11	32.12	31.15	-8	5,974	-0.13%
2019/09/25	5	31.80	5	31.50	31.55	0	5,874	0.00%
2019/09/24	7	31.20	17	31.66	31.35	-10	5,819	-0.17%
2019/09/23	6	31.48	6	31.53	31.45	0	5,755	0.00%
2019/09/20	5	30.98	5	31.05	31.00	0	5,699	0.00%
2019/09/19	11	30.77	5	30.73	30.80	6	5,637	0.11%
2019/09/18	14	31.85	10	32.00	31.80	4	5,465	0.07%
2019/09/17	2	32.23	42	32.29	32.20	-40	5,354	-0.75%
2019/09/16	32	31.53	10	31.76	31.50	22	5,215	0.42%
2019/09/12	37	32.18	25	33.72	31.90	12	4,978	0.24%
2019/09/10	0	0.00	13	30.48	30.95	-13	4,312	-0.30%
2019/09/09	6	30.78	5	31.37	30.80	1	4,222	0.02%
2019/09/06	3	31.15	0	0.00	31.25	3	4,134	0.07%
2019/09/05	0	0.00	15	30.80	31.50	-15	4,030	-0.37%
2019/09/04	1	31.50	1	31.00	31.00	0	3,879	0.00%
2019/09/03	45	30.53	0	0.00	30.50	45	3,727	1.21%
2019/09/02	11	30.88	49	30.84	31.00	-38	3,588	-1.06%
2019/08/30	22	30.32	49	30.69	29.55	-27	3,321	-0.81%
2019/08/29	60	29.80	16	30.22	29.80	44	3,012	1.46%
2019/08/28	3	29.27	17	29.18	29.50	-14	2,818	-0.50%
2019/08/27	2	26.95	44	27.55	28.50	-42	2,398	-1.75%
2019/08/26	0	0.00	5	25.85	26.20	-5	2,153	-0.23%
2019/08/23	7	26.94	12	26.96	26.60	-5	2,095	-0.24%
2019/08/22	1	27.25	29	27.11	27.20	-28	1,993	-1.40%
2019/08/21	1	27.45	14	27.30	27.10	-13	1,934	-0.67%
2019/08/20	1	27.05	1	26.90	26.85	0	1,867	0.00%
2019/08/19	2	26.70	0	0.00	26.50	2	1,780	0.11%
2019/08/16	0	0.00	2.9	26.54	26.70	-2.9	1,715	-0.17%
2019/08/15	28	25.70	0	0.00	25.65	28	1,647	1.70%
2019/08/14	10	26.45	18	27.02	26.15	-8	1,629	-0.49%
2019/08/13	27	26.18	27	25.96	25.85	0	1,547	0.00%
2019/08/12	12	25.33	34	25.66	26.05	-22	1,474	-1.49%
2019/08/08	2	23.55	2	23.50	23.70	0	1,301	0.00%
2019/07/30	15	25.63	0	0.00	25.30	15	1,276	1.18%
2019/07/29	0	0.00	9	26.23	26.35	-9	1,279	-0.70%
2019/07/26	4	25.63	0	0.00	25.50	4	1,267	0.32%
2019/07/25	0	0.00	22	25.90	26.20	-22	1,249	-1.76%
2019/07/24	0	0.00	12	25.26	25.45	-12	1,259	-0.95%
2019/07/23	22	24.80	15	25.47	24.75	7	1,321	0.53%
2019/07/19	2	24.80	2	24.95	24.80	0	1,737	0.00%
2019/07/18	10	24.43	0	0.00	24.35	10	1,761	0.57%
2019/07/17	0	0.00	1	24.80	24.80	-1	1,783	-0.06%
2019/07/16	6	25.11	20	25.14	25.20	-14	1,853	-0.76%
2019/07/11	4	24.03	4	24.00	24.15	0	2,075	0.00%
2019/07/10	1	23.95	1	23.85	23.90	0	2,110	0.00%
2019/07/09	1	23.95	1	24.20	23.65	0	2,143	0.00%
2019/07/08	8	24.73	8	24.66	24.40	0	2,152	0.00%
2019/07/05	1	24.25	1	24.05	24.25	0	2,148	0.00%
2019/07/01	1	24.00	1	24.00	24.00	0	2,433	0.00%
2019/06/28	2	23.35	2	23.60	23.20	0	2,487	0.00%
2019/06/27	2	23.45	4	23.40	23.45	-2	2,608	-0.08%
2019/06/25	0	0.00	1	23.40	23.10	-1	3,239	-0.03%
2019/06/20	0	0.00	2	23.45	23.50	-2	3,559	-0.06%
2019/06/19	3	22.98	2	23.08	23.20	1	3,632	0.03%
2019/06/18	4	23.16	7	23.56	22.55	-3	3,690	-0.08%
2019/06/17	1	23.00	1	22.85	23.00	0	3,728	0.00%
2019/06/13	1	22.50	1	22.85	22.50	0	3,936	0.00%
2019/06/12	2	22.50	2	22.70	22.65	0	3,981	0.00%
2019/06/11	2	22.50	5	22.67	22.55	-3	4,030	-0.07%
2019/06/10	0	0.00	1	22.20	22.15	-1	4,165	-0.02%
2019/06/06	2	22.00	0	0.00	22.10	2	4,275	0.05%
2019/06/05	2	22.40	2	23.00	22.50	0	4,443	0.00%
2019/06/04	2	22.35	1	22.70	22.20	1	4,715	0.02%
2019/06/03	1	22.50	0	0.00	22.50	1	5,020	0.02%
2019/05/31	0	0.00	10	22.66	22.70	-10	5,425	-0.18%
2019/05/30	1	22.20	4	22.43	22.20	-3	5,487	-0.05%
2019/05/29	1	21.95	1	22.00	21.90	0	5,560	0.00%
2019/05/28	4	21.94	1	22.50	22.20	3	5,690	0.05%
2019/05/27	8	22.16	0	0.00	22.00	8	5,804	0.14%
2019/05/24	4	22.70	5	22.84	22.50	-1	6,110	-0.02%
2019/05/23	3	22.67	0	0.00	22.45	3	6,132	0.05%
2019/05/21	4	23.39	5	23.05	23.50	-1	6,338	-0.02%
2019/05/17	2	23.10	1	23.30	23.10	1	6,548	0.02%
2019/05/16	0	0.00	56	23.45	23.45	-56	6,888	-0.81%
2019/05/15	3	24.45	6	24.03	24.45	-3	7,065	-0.04%
2019/05/14	55	23.17	54	23.47	23.50	1	7,342	0.01%
2019/05/13	3	23.48	1	24.70	23.10	2	7,348	0.03%
2019/05/10	4	24.88	4	25.11	25.00	0	7,305	0.00%
2019/05/09	2	25.90	2	26.10	24.85	0	7,338	0.00%
2019/05/08	1	25.90	1	26.05	25.90	0	7,342	0.00%
2019/05/07	2	26.45	2	26.65	26.45	0	7,346	0.00%
2019/05/06	11	26.38	0	0.00	26.30	11	7,357	0.15%
2019/05/03	3	27.30	3	27.40	27.30	0	7,355	0.00%
2019/05/02	2	27.20	0	0.00	27.20	2	7,384	0.03%
2019/04/30	4	26.75	0	0.00	27.50	4	7,447	0.05%
2019/04/26	5	27.40	3	28.52	27.40	2	7,715	0.03%
2019/04/25	14	27.73	24	27.80	28.80	-10	7,619	-0.13%
2019/04/24	4	27.18	4	27.45	27.05	0	7,383	0.00%
2019/04/23	1	26.95	1	27.00	26.70	0	7,329	0.00%
2019/04/22	1	27.25	0	0.00	27.25	1	7,297	0.01%
2019/04/19	1	27.35	0	0.00	27.35	1	7,218	0.01%
2019/04/18	0	0.00	13	27.60	27.65	-13	7,135	-0.18%
2019/04/17	4	27.50	20	27.32	27.25	-16	7,069	-0.23%
2019/04/16	0	0.00	10	26.48	26.75	-10	6,965	-0.14%
2019/04/15	30	26.04	25	26.20	26.20	5	6,944	0.07%
2019/04/12	0	0.00	44	25.85	25.85	-44	6,953	-0.63%
2019/04/11	4	26.05	2	26.40	26.25	2	6,939	0.03%
2019/04/10	4	26.15	1	26.70	26.10	3	6,910	0.04%
2019/04/09	6	26.71	0	0.00	26.35	6	6,855	0.09%
2019/04/03	3	27.78	1	28.15	27.65	2	6,746	0.03%
2019/04/02	2	26.95	2	27.25	27.60	0	6,640	0.00%
2019/04/01	7	27.51	2	27.30	27.10	5	6,574	0.08%
2019/03/29	1	26.95	2	27.13	27.00	-1	6,462	-0.02%
2019/03/28	59	27.58	59	27.53	26.65	0	6,386	0.00%
2019/03/27	15	26.59	24	26.62	26.65	-9	5,921	-0.15%
2019/03/26	1	25.40	6	25.55	25.70	-5	5,734	-0.09%
2019/03/25	5	25.00	1	24.90	24.90	4	5,699	0.07%
2019/03/22	2	26.05	3	26.08	25.95	-1	5,631	-0.02%
2019/03/21	2	25.73	0	0.00	25.75	2	5,560	0.04%
2019/03/20	2	26.15	5	26.24	26.15	-3	5,503	-0.05%
2019/03/19	8	26.36	23	26.73	25.85	-15	5,469	-0.27%
2019/03/18	3	25.85	2	26.05	25.85	1	5,318	0.02%
2019/03/15	14	25.81	3	26.10	25.80	11	5,278	0.21%
2019/03/14	10	26.09	4	26.16	25.90	6	5,241	0.11%
2019/03/13	3	26.33	15	26.81	26.20	-12	5,226	-0.23%
2019/03/12	15	25.96	2	26.45	26.20	13	5,101	0.25%
2019/03/11	26	26.39	6	26.41	26.35	20	5,027	0.40%
2019/03/08	25	25.99	3	25.87	25.70	22	4,928	0.45%
2019/03/06	5	26.22	28	26.47	27.05	-23	4,473	-0.51%
2019/03/05	4	25.21	4	24.98	24.60	0	4,115	0.00%
2019/03/04	3	24.52	3	24.65	24.90	0	4,070	0.00%
2019/02/27	7	25.00	26	25.01	24.60	-19	4,011	-0.47%
2019/02/26	11	24.77	2	25.00	24.40	9	3,944	0.23%
2019/02/25	20	25.00	29	24.78	25.50	-9	3,855	-0.23%
2019/02/22	2	23.63	3	23.60	23.55	-1	3,551	-0.03%
2019/02/21	9	23.21	7	23.54	23.70	2	3,537	0.06%
2019/02/20	3	23.95	7	24.61	23.35	-4	3,482	-0.11%
2019/02/19	3	24.27	3	24.33	24.05	0	3,396	0.00%
2019/02/18	10	24.24	20	24.69	24.30	-10	3,478	-0.29%
2019/02/15	2	23.43	24.2	24.15	24.35	-22.2	3,345	-0.66%
2019/02/14	1	23.30	22	24.03	24.05	-21	3,011	-0.70%
2019/02/13	2	21.90	25	21.39	21.90	-23	2,833	-0.81%
2019/02/12	2	19.95	4	19.66	19.95	-2	2,549	-0.08%
2019/02/11	1	19.10	1	19.30	19.00	0	2,530	0.00%
2019/01/29	2	19.35	9	19.42	19.35	-7	2,512	-0.28%
2019/01/28	1	20.25	1	20.45	20.15	0	2,483	0.00%
2019/01/25	2	20.13	3	20.22	20.10	-1	2,521	-0.04%
2019/01/24	1	20.05	4	20.23	20.00	-3	2,539	-0.12%
2019/01/23	2	20.75	2	20.95	20.40	0	2,562	0.00%
2019/01/22	0	0.00	1	20.90	20.50	-1	2,535	-0.04%
2019/01/21	15	21.07	8	21.12	21.10	7	2,467	0.28%
2019/01/17	10	19.75	10	19.95	20.75	0	2,154	0.00%
2019/01/16	2	18.85	2	18.90	18.90	0	2,068	0.00%
2019/01/15	3	18.60	3	18.60	18.60	0	2,077	0.00%
2019/01/14	4	18.38	4	18.45	18.40	0	2,098	0.00%
2019/01/11	5	18.45	4	18.65	18.35	1	2,142	0.05%
2019/01/10	1	18.65	1	18.80	18.75	0	2,169	0.00%
2019/01/09	3	18.73	3	18.92	18.60	0	2,198	0.00%
2019/01/08	2	18.50	2	18.65	18.60	0	2,216	0.00%
2019/01/07	2	18.35	2.3	18.47	18.40	-0.3	2,266	-0.01%
2019/01/04	2	18.15	2	17.65	18.15	0	2,328	0.00%
2019/01/03	3	17.93	3	18.12	17.70	0	2,348	0.00%
2019/01/02	2	18.30	2	18.45	18.00	0	2,392	0.00%
2018/12/28	2	18.35	2	18.20	18.35	0	2,441	0.00%
2018/12/27	3	18.23	3	18.40	18.20	0	2,544	0.00%
2018/12/26	2	18.55	2	18.70	17.95	0	2,597	0.00%
2018/12/21	7	18.33	7	18.27	18.80	0	2,721	0.00%
2018/12/20	2	18.70	2	18.90	18.35	0	2,719	0.00%
2018/12/19	2	19.10	2	19.35	19.30	0	2,686	0.00%
2018/12/18	2	19.40	2	19.50	19.25	0	2,721	0.00%
2018/12/17	3	19.65	3	19.80	19.65	0	2,776	0.00%
2018/12/14	4	19.65	4	19.75	19.75	0	2,835	0.00%
2018/12/13	4	20.25	4	20.50	20.10	0	2,918	0.00%
2018/12/12	7	20.20	7	19.93	20.10	0	2,992	0.00%
2018/12/11	4	19.45	4	19.61	19.30	0	3,010	0.00%
2018/12/07	2	19.75	2	19.95	20.00	0	3,074	0.00%
2018/12/06	8	20.06	1	20.80	19.60	7	3,119	0.22%
2018/12/04	0	0.00	5	22.30	21.65	-5	3,257	-0.15%
2018/12/03	3	22.03	26	22.00	22.00	-23	3,337	-0.69%
2018/11/30	11	21.24	33	21.08	21.05	-22	3,381	-0.65%
2018/11/29	52	19.94	8	20.06	19.70	44	3,348	1.31%
2018/11/28	7	19.41	7	19.53	19.60	0	3,345	0.00%
2018/11/27	1	19.05	1	18.85	19.05	0	3,358	0.00%
2018/11/26	1	18.60	3	18.60	18.45	-2	3,370	-0.06%
2018/11/23	5	19.02	2	19.45	18.25	3	3,402	0.09%
2018/11/22	1	19.80	1	20.00	19.35	0	3,399	0.00%
2018/11/21	0	0.00	3.1	19.67	19.75	-3.1	3,432	-0.09%
2018/11/20	0	0.00	5	19.78	19.80	-5	3,522	-0.14%
2018/11/16	1	20.00	2	19.80	19.80	-1	3,801	-0.03%
2018/11/15	18	19.91	0	0.00	19.75	18	3,829	0.47%
2018/11/14	2	21.85	2	21.53	21.85	0	3,746	0.00%
2018/11/13	1	21.20	1	21.20	21.25	0	3,893	0.00%
2018/11/12	1	21.80	0	0.00	21.65	1	4,022	0.02%
2018/11/09	1	21.75	1	21.90	21.85	0	4,104	0.00%
2018/11/08	5	22.22	0	0.00	21.65	5	4,179	0.12%
2018/11/02	3	22.03	20	22.24	22.00	-17	4,796	-0.35%
2018/11/01	1	21.45	3	21.65	21.40	-2	4,838	-0.04%
2018/10/31	4	21.13	20	21.18	21.15	-16	4,999	-0.32%
2018/10/29	0	0.00	10	20.10	19.95	-10	5,366	-0.19%
2018/10/26	2	19.85	12	19.92	19.70	-10	5,518	-0.18%
2018/10/25	46	19.93	1	20.35	19.45	45	5,851	0.77%
2018/10/24	2	21.45	2	21.45	21.40	0	6,087	0.00%
2018/10/19	1.1	21.74	1	22.00	22.10	0.1	6,846	0.00%
2018/10/18	2	22.30	2	22.45	22.50	0	6,943	0.00%
2018/10/17	5	22.50	6	22.14	22.00	-1	7,000	-0.01%
2018/10/16	1.1	22.55	1	22.75	22.50	0.1	7,053	0.00%
2018/10/15	0	0.00	10	22.55	22.45	-10	7,126	-0.14%
2018/10/12	10	20.98	0	0.00	21.15	10	7,200	0.14%
2018/10/11	0	0.00	38	20.90	20.90	-38	7,296	-0.52%
2018/10/09	5	23.40	0	0.00	23.20	5	7,332	0.07%
2018/10/05	10	24.50	1	23.65	23.95	9	7,481	0.12%
2018/10/02	0	0.00	5	27.80	26.85	-5	8,058	-0.06%
2018/10/01	0	0.00	15	27.35	27.55	-15	8,364	-0.18%
2018/09/28	10	26.80	1	26.45	26.25	9	8,876	0.10%
2018/09/26	0	0.00	12	27.63	27.25	-12	9,472	-0.13%
2018/09/25	2	27.25	12	26.65	27.05	-10	9,574	-0.10%
2018/09/21	15	27.07	2	26.78	27.40	13	9,650	0.13%
2018/09/20	82	25.98	3	26.60	25.85	79	9,843	0.80%
2018/09/19	7	26.95	0	0.00	26.10	7	9,896	0.07%
2018/09/18	5	27.05	0	0.00	27.05	5	10,056	0.05%
2018/09/17	0	0.00	4	28.30	28.30	-4	10,357	-0.04%
2018/09/13	1	28.00	2	28.40	28.05	-1	11,463	-0.01%
2018/09/12	1	28.10	1	28.20	28.00	0	12,389	0.00%
2018/09/11	12	28.08	11	28.66	28.30	1	12,675	0.01%
2018/09/10	30	27.82	5	28.00	27.60	25	13,046	0.19%
2018/09/07	5	29.92	0	0.00	29.20	5	13,757	0.04%
2018/09/06	5	30.57	14	29.68	30.75	-9	13,752	-0.07%
2018/09/05	6	30.13	1	30.40	30.10	5	13,973	0.04%
2018/09/04	3	30.60	6	30.71	30.70	-3	14,600	-0.02%
2018/09/03	1	30.40	0	0.00	30.65	1	15,273	0.01%
2018/08/31	0	0.00	10	32.28	31.95	-10	16,229	-0.06%
2018/08/30	0	0.00	5	31.60	31.60	-5	16,714	-0.03%
2018/08/29	1	31.35	2	31.80	32.00	-1	16,823	-0.01%
2018/08/28	10	31.40	10	32.25	31.50	0	17,053	0.00%
2018/08/27	6	31.66	51	31.30	31.75	-45	17,207	-0.26%
2018/08/23	122	29.82	35	29.83	30.10	87	17,569	0.50%	大買/
2018/08/22	8	31.13	7	31.00	31.00	1	17,961	0.01%
2018/08/21	8	31.20	18	31.58	31.80	-10	18,308	-0.05%
2018/08/20	22	30.84	0	0.00	30.65	22	18,516	0.12%
2018/08/17	9	33.47	5	33.38	32.00	4	18,555	0.02%
2018/08/16	0	0.00	0.1	33.75	33.85	-0.1	18,607	0.00%
2018/08/15	11	33.40	1	33.35	33.00	10	18,929	0.05%
2018/08/14	1	33.45	2	33.15	33.45	-1	19,038	-0.01%
2018/08/13	24	32.98	2	32.43	32.75	22	19,633	0.11%
2018/08/10	29	34.75	6	35.47	34.20	23	19,823	0.12%
2018/08/09	26	35.29	23	35.84	34.75	3	19,800	0.02%
2018/08/08	3	34.98	3	34.82	34.65	0	19,775	0.00%
2018/08/07	29	34.83	12	35.72	34.60	17	19,894	0.09%
2018/08/06	16	35.35	33	35.42	35.80	-17	20,165	-0.08%
2018/08/03	13	34.19	18	34.61	33.90	-5	20,322	-0.02%
2018/08/02	11	33.40	3	33.73	33.85	8	20,373	0.04%
2018/08/01	14	34.64	28	35.42	33.80	-14	20,219	-0.07%
2018/07/31	2	33.48	20	34.07	34.40	-18	19,846	-0.09%
2018/07/30	14	32.86	45	33.23	33.40	-31	19,562	-0.16%
2018/07/27	5	32.04	58	32.05	32.65	-53	19,234	-0.28%
2018/07/26	10	30.35	2	30.30	30.30	8	18,826	0.04%
2018/07/25	4	30.48	4	30.40	29.80	0	18,738	0.00%
2018/07/24	21	28.91	10	29.23	30.00	11	18,598	0.06%
2018/07/23	3	28.57	34	28.05	28.80	-31	18,515	-0.17%
2018/07/20	17	28.77	6	29.26	28.35	11	18,440	0.06%
2018/07/19	30	28.47	20	29.31	29.50	10	18,334	0.05%
2018/07/18	310	29.50	0	0.00	28.90	310	18,219	1.70%	大買/鉅額交易
2018/07/17	2	31.05	9	31.20	30.45	-7	18,065	-0.04%
2018/07/16	9	31.27	16	31.39	31.45	-7	17,978	-0.04%
2018/07/13	10	30.43	6	30.78	30.40	4	17,879	0.02%
2018/07/12	3	30.10	1	30.40	30.10	2	17,783	0.01%
2018/07/11	16	30.29	11	30.60	30.00	5	17,682	0.03%
2018/07/10	40	30.07	18	29.88	30.25	22	17,478	0.13%
2018/07/09	106	31.80	13	32.41	31.40	93	17,027	0.55%	大買/
2018/07/06	38	33.39	44	34.26	33.60	-6	16,681	-0.04%
2018/07/05	27	33.50	94	33.78	33.40	-67	16,143	-0.42%
2018/07/04	25	32.34	3	32.30	33.10	22	15,637	0.14%
2018/07/03	20	32.06	5	33.20	32.00	15	15,509	0.10%
2018/07/02	35	32.57	10	32.78	32.50	25	15,395	0.16%
2018/06/29	66	33.97	74	33.26	33.05	-8	15,283	-0.05%
2018/06/28	0	0.00	2	32.90	32.60	-2	15,037	-0.01%
2018/06/27	12	33.31	32	33.55	32.60	-20	14,940	-0.13%
2018/06/26	20	31.14	72	32.32	32.65	-52	14,724	-0.35%
2018/06/25	234	32.66	10	32.79	31.80	224	14,349	1.56%	大買/鉅額交易
2018/06/22	50	36.53	25	36.35	35.10	25	13,970	0.18%
2018/06/21	36	35.54	80	35.92	36.65	-44	13,198	-0.33%
2018/06/20	99	33.16	16	34.41	33.35	83	12,257	0.68%
2018/06/19	52	32.71	24	34.06	34.45	28	11,924	0.23%
2018/06/15	88	34.17	107	34.16	33.80	-19	11,479	-0.17%	大賣/
2018/06/14	0	0.00	6	31.95	31.95	-6	10,659	-0.06%
2018/06/13	11	29.59	4	30.54	29.05	7	10,553	0.07%
2018/06/12	56	31.11	51	31.68	29.80	5	10,228	0.05%
2018/06/11	48	29.92	95	30.09	31.35	-47	9,569	-0.49%
2018/06/08	82	28.80	73	29.15	28.50	9	8,927	0.10%
2018/06/07	25	25.78	104	26.58	28.05	-79	7,940	-0.99%	大賣/
2018/06/06	24	25.39	4	25.74	25.50	20	7,438	0.27%
2018/06/05	72	25.61	35	25.63	25.55	37	7,312	0.51%
2018/06/04	56	25.29	54	25.51	25.20	2	7,085	0.03%
2018/06/01	32	25.86	30	26.11	25.75	2	6,899	0.03%
2018/05/31	64	27.52	66	27.62	26.60	-2	6,816	-0.03%
2018/05/30	55	28.11	71	28.51	28.00	-16	6,585	-0.24%
2018/05/29	56	27.19	107	27.55	28.25	-51	5,976	-0.85%	大賣/
2018/05/28	48	25.81	58	26.18	25.70	-10	5,541	-0.18%
2018/05/25	30	25.59	38	26.00	25.25	-8	5,260	-0.15%
2018/05/24	17	25.25	5	25.34	25.35	12	5,062	0.24%
2018/05/23	44	25.61	57	26.14	25.15	-13	4,873	-0.27%
2018/05/22	31	24.36	8	24.59	24.50	23	4,464	0.52%
2018/05/21	21	25.02	47	25.55	25.30	-26	4,290	-0.61%
2018/05/18	33	23.29	30	23.23	24.05	3	3,638	0.08%
2018/05/17	26	22.16	30	22.20	21.90	-4	3,352	-0.12%
2018/05/16	26	23.94	38	23.85	23.10	-12	3,219	-0.37%
2018/05/15	0	0.00	9	23.16	22.80	-9	2,984	-0.30%
2018/05/14	23	22.98	39	23.31	23.50	-16	2,850	-0.56%
2018/05/11	45	20.61	105.6	21.72	21.75	-60.6	2,402	-2.52%	大賣/
2018/05/10	1	19.75	55	19.46	19.80	-54	1,999	-2.70%
2018/05/08	0	0.00	5	17.85	17.90	-5	1,782	-0.28%
2018/05/07	0	0.00	12	17.70	17.75	-12	1,805	-0.66%
2018/04/25	1	16.60	0	0.00	16.70	1	2,095	0.05%
2018/04/23	7	17.09	2	17.15	17.20	5	2,312	0.22%
2018/04/19	4	17.85	17	18.05	17.90	-13	2,824	-0.46%
2018/03/31	0	0.00	1	17.50	17.60	-1	3,472	-0.03%
2018/03/30	9	17.79	0	0.00	17.70	9	3,542	0.25%
2018/03/29	10	18.05	0	0.00	18.10	10	3,540	0.28%
2018/03/23	1	18.20	0	0.00	18.20	1	3,551	0.03%
2018/03/22	0	0.00	5	19.05	18.80	-5	3,581	-0.14%
2018/03/21	4	19.03	0	0.00	18.95	4	3,629	0.11%
2018/03/19	2	19.20	0	0.00	19.20	2	3,609	0.06%
2018/03/15	0	0.00	5	19.85	19.40	-5	3,589	-0.14%
2018/03/14	0	0.00	18	19.98	19.60	-18	3,582	-0.50%
2018/03/13	0	0.00	12	19.23	19.30	-12	3,572	-0.34%
2018/03/12	2	19.00	2	19.10	19.00	0	3,549	0.00%
2018/03/09	2	18.95	10	19.55	18.95	-8	3,546	-0.23%
2018/03/08	1	19.40	24	19.47	19.30	-23	3,549	-0.65%
2018/03/06	0	0.00	10	20.00	19.60	-10	3,511	-0.28%
2018/03/05	0	0.00	40	19.09	19.60	-40	3,454	-1.16%
2018/03/02	0	0.00	15	17.83	17.90	-15	3,377	-0.44%
2018/02/27	0	0.00	2	18.00	17.85	-2	3,378	-0.06%
2018/02/23	4	18.13	0	0.00	18.15	4	3,380	0.12%
2018/02/22	0	0.00	30	18.26	18.05	-30	3,371	-0.89%
2018/02/12	3	17.10	5	17.30	17.10	-2	3,345	-0.06%
2018/02/09	6	17.10	56	17.04	17.20	-50	3,323	-1.50%
2018/02/08	0	0.00	10	16.68	16.50	-10	3,265	-0.31%
2018/02/07	3	17.07	0	0.00	16.90	3	3,256	0.09%
2018/02/06	20	17.05	0	0.00	16.80	20	3,261	0.61%
2018/02/05	9	18.22	0	0.00	18.35	9	3,204	0.28%
2018/02/02	2	18.75	0	0.00	18.80	2	3,270	0.06%
2018/02/01	0	0.00	10	19.38	19.15	-10	3,286	-0.30%
2018/01/31	0	0.00	5	19.15	19.15	-5	3,286	-0.15%
2018/01/29	24	19.55	0	0.00	19.50	24	3,281	0.73%
2018/01/25	11	20.36	0	0.00	19.65	11	3,269	0.34%
2018/01/24	8	20.50	0	0.00	20.70	8	3,200	0.25%
2018/01/22	1	21.40	11	21.03	21.10	-10	3,165	-0.32%
2018/01/19	0	0.00	18	21.20	20.85	-18	3,165	-0.57%
2018/01/18	19	22.39	1	22.35	21.30	18	3,074	0.59%
2018/01/17	0	0.00	1	21.85	22.20	-1	2,943	-0.03%
2018/01/16	0	0.00	5	22.20	22.10	-5	2,876	-0.17%
2018/01/15	1	21.20	61	21.27	22.20	-60	2,692	-2.23%
2018/01/12	0	0.00	15	20.40	20.20	-15	2,478	-0.61%
2018/01/11	0	0.00	10	20.28	19.95	-10	2,452	-0.41%
2018/01/10	1	21.10	26	20.49	19.90	-25	2,405	-1.04%
2018/01/09	0	0.00	70	20.05	20.85	-70	2,221	-3.15%
2018/01/08	0	0.00	30	19.21	19.15	-30	1,980	-1.51%
2018/01/05	3	18.60	17	18.66	18.95	-14	1,943	-0.72%