中光電 (5371)-元大-復北券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股▲0.43%
495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

中光電 (5371)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	95.17	14	95.95	93.90	-7	7,048	-0.10%
2024/05/02	16	95.31	14	95.56	94.20	2	6,895	0.03%
2024/04/30	4	102.25	53	100.34	103.00	-49	6,556	-0.75%
2024/04/29	2	97.97	260	95.66	98.00	-258	6,115	-4.22%	大賣/鉅額交易
2024/04/26	4	95.40	14	96.24	95.50	-10	5,957	-0.17%
2024/04/25	2.1	92.84	13	93.30	92.10	-11	5,774	-0.19%
2024/04/24	54	94.33	36	94.50	94.70	18	5,674	0.32%
2024/04/23	2	89.01	12	89.64	90.50	-10	5,491	-0.18%
2024/04/22	19	90.88	13	90.65	87.30	6	5,377	0.11%
2024/04/19	5	94.78	14	95.03	95.70	-9	5,192	-0.17%
2024/04/18	7	99.83	15	99.73	100.50	-8	4,915	-0.16%
2024/04/17	4	99.23	14	100.14	98.00	-10	4,737	-0.21%
2024/04/16	28.1	105.39	19	107.05	96.80	9.1	4,392	0.21%
2024/04/15	8	103.50	21.5	103.85	107.50	-13.5	3,770	-0.36%
2024/04/12	9.2	99.47	11	98.52	98.10	-1.8	3,413	-0.05%
2024/04/11	2.4	102.96	18	100.86	98.20	-15.6	3,313	-0.47%
2024/04/10	26.1	98.79	27	98.79	99.70	-1	3,074	-0.03%
2024/04/09	6	91.98	22	92.17	92.60	-16	2,603	-0.61%
2024/04/08	3	94.30	15	93.27	93.50	-12	2,450	-0.49%
2024/04/03	4	90.83	12	91.69	92.30	-8	2,261	-0.35%
2024/04/02	30	88.50	46	86.80	87.80	-16	2,029	-0.79%
2024/04/01	0	0.00	12	87.29	86.70	-12	1,818	-0.66%
2024/03/29	1	77.51	16	81.33	80.40	-15	1,573	-0.95%
2024/03/28	4	76.13	14	77.02	78.20	-10	1,401	-0.71%
2024/03/27	4	77.25	12	77.00	76.40	-8	1,310	-0.61%
2024/03/26	5	76.04	13	76.22	74.90	-8	1,231	-0.65%
2024/03/25	0	0.00	10	75.00	74.40	-10	1,167	-0.86%
2024/03/22	0	0.00	10	73.10	73.80	-10	1,201	-0.83%
2024/03/21	2	74.40	10	74.10	73.80	-8	1,218	-0.66%
2024/03/20	0	0.00	21	75.03	73.70	-21	1,205	-1.74%
2024/03/19	0	0.00	11	73.10	72.90	-11	1,161	-0.95%
2024/03/18	0	0.00	10.2	72.09	72.50	-10.2	1,122	-0.91%
2024/03/15	0	0.00	11.3	71.53	71.10	-11.3	1,112	-1.02%
2024/03/14	0	0.00	10	71.04	70.50	-10	1,093	-0.91%
2024/03/13	0	0.00	10	71.00	71.50	-10	1,096	-0.91%
2024/03/12	0	0.00	16	71.01	71.00	-16	1,096	-1.46%
2024/03/11	0	0.00	21	69.87	69.90	-21	1,106	-1.90%
2024/03/08	1	70.20	0	0.00	69.60	1	1,108	0.09%
2024/03/07	1	70.50	10	70.52	69.80	-9	1,098	-0.82%
2024/03/06	0	0.00	10	71.80	71.60	-10	1,083	-0.92%
2024/03/05	0	0.00	10	71.10	71.00	-10	1,116	-0.90%
2024/02/29	0	0.00	25	71.64	71.00	-25	1,094	-2.29%
2024/02/27	26	71.56	1	71.00	71.00	25	1,093	2.29%
2024/02/26	0.2	72.00	0	0.00	71.80	0.2	1,094	0.02%
2024/02/19	0.1	73.20	0	0.00	73.00	0.1	1,149	0.01%
2024/02/16	0	0.00	0.2	73.00	73.30	-0.2	1,151	-0.02%
2024/01/31	0.2	71.40	0	0.00	71.00	0.2	1,167	0.02%
2024/01/30	0	0.00	0.5	72.00	71.60	-0.5	1,171	-0.04%
2024/01/29	0	72.60	0	0.00	72.60	0	1,202	0.00%
2024/01/23	0	0.00	10	71.90	71.60	-10	1,275	-0.78%
2024/01/22	0	0.00	11	71.90	71.80	-11	1,280	-0.86%
2024/01/18	1	72.70	2	71.40	72.40	-1	1,308	-0.08%
2024/01/17	0	0.00	10	73.40	71.00	-10	1,307	-0.76%
2024/01/15	1	73.90	0.3	73.40	73.80	0.7	1,295	0.05%
2024/01/10	0	0.00	1	72.40	71.90	-1	1,315	-0.08%
2024/01/09	1	72.20	0	0.00	72.50	1	1,321	0.08%
2024/01/05	0	0.00	0.3	73.00	73.40	-0.3	1,339	-0.02%
2023/12/22	1	70.80	0	0.00	70.80	1	1,338	0.07%
2023/12/19	1	68.60	1	68.90	68.60	0	1,311	0.00%
2023/12/18	5.1	70.81	10	71.00	70.70	-4.9	1,288	-0.38%
2023/12/15	0	0.00	10	72.80	72.50	-10	1,305	-0.77%
2023/12/14	0	0.00	10	72.30	73.70	-10	1,379	-0.72%
2023/12/13	0	0.00	10	72.20	72.30	-10	1,517	-0.66%
2023/12/12	0	0.00	11.3	71.62	72.10	-11.3	1,707	-0.66%
2023/12/11	0	0.00	10	71.40	71.50	-10	1,786	-0.56%
2023/12/08	0	0.00	10	71.90	71.30	-10	2,003	-0.50%
2023/12/07	2	71.60	10.4	71.71	71.80	-8.4	2,086	-0.40%
2023/12/06	0	0.00	10	71.50	71.40	-10	2,178	-0.46%
2023/12/05	0	0.00	10	72.70	72.50	-10	2,240	-0.45%
2023/12/04	4	73.10	10	73.00	73.20	-6	2,324	-0.26%
2023/12/01	0	0.00	10	72.90	72.90	-10	2,423	-0.41%
2023/11/30	0	0.00	11.5	72.90	71.50	-11.5	2,490	-0.46%
2023/11/29	0	0.00	10	73.40	73.50	-10	2,502	-0.40%
2023/11/28	0	0.00	10	73.50	73.70	-10	2,530	-0.40%
2023/11/27	0	0.00	10	73.02	72.80	-10	2,586	-0.39%
2023/11/24	2	73.00	10	73.50	72.90	-8	2,802	-0.29%
2023/11/22	0	0.00	10	72.70	72.40	-10	2,991	-0.34%
2023/11/21	1	73.90	10	73.00	72.30	-9	3,053	-0.29%
2023/11/20	10	73.70	10	73.20	73.70	0	3,179	0.00%
2023/11/17	10.1	72.00	10	71.90	71.80	0.1	3,340	0.00%
2023/11/16	0	0.00	10	71.85	72.20	-10	3,367	-0.30%
2023/11/15	0	0.00	10	71.20	71.20	-10	3,388	-0.30%
2023/11/14	0	0.00	10	71.00	70.70	-10	3,447	-0.29%
2023/11/13	0	0.00	10	70.70	70.90	-10	3,492	-0.29%
2023/11/10	0	0.00	10	71.20	71.00	-10	3,540	-0.28%
2023/11/09	0	0.00	10	71.40	71.60	-10	3,568	-0.28%
2023/11/08	0.5	72.40	10	72.30	72.00	-9.5	3,596	-0.26%
2023/11/07	0	0.00	10	71.60	71.70	-10	3,642	-0.27%
2023/11/06	12.2	72.50	10	72.30	70.90	2.2	3,717	0.06%
2023/11/03	0	0.00	10	72.70	72.30	-10	3,775	-0.26%
2023/11/02	0	0.00	10	72.80	72.50	-10	3,850	-0.26%
2023/11/01	0	0.00	11	72.30	72.50	-11	4,028	-0.27%
2023/10/31	0	0.00	10	74.70	73.00	-10	4,254	-0.24%
2023/10/30	0	0.00	11	75.04	75.90	-11	4,406	-0.25%
2023/10/27	0	0.00	10	74.80	74.90	-10	4,630	-0.22%
2023/10/26	0	0.00	10	74.50	74.80	-10	4,641	-0.22%
2023/10/25	0	0.00	10	75.17	74.80	-10	4,631	-0.22%
2023/10/24	0	0.00	10	74.30	74.60	-10	4,640	-0.22%
2023/10/23	0	0.00	10	74.30	74.20	-10	4,650	-0.22%
2023/10/20	0	0.00	10	73.70	73.90	-10	4,656	-0.21%
2023/10/19	0	0.00	10	73.14	73.70	-10	4,657	-0.21%
2023/10/18	1	72.20	10	72.55	72.40	-9	4,669	-0.19%
2023/10/17	0.2	73.80	10	74.70	73.50	-9.8	4,658	-0.21%
2023/10/16	0.3	74.63	1	74.50	74.60	-0.7	4,685	-0.01%
2023/10/13	0	0.00	10	77.10	76.40	-10	4,739	-0.21%
2023/10/12	0	0.00	10	76.80	77.10	-10	4,764	-0.21%
2023/10/11	1	77.50	10	77.50	77.00	-9	4,786	-0.19%
2023/10/06	0	0.00	14	78.60	78.00	-14	4,903	-0.29%
2023/10/05	0	0.00	10	78.70	79.10	-10	5,048	-0.20%
2023/10/04	0	0.00	10	78.05	78.40	-10	5,091	-0.20%
2023/10/03	0	78.78	10	78.20	78.10	-10	5,089	-0.20%
2023/10/02	0	0.00	15	77.78	78.40	-15	5,091	-0.29%
2023/09/28	0	0.00	10	77.60	76.80	-10	5,109	-0.20%
2023/09/27	1	78.20	10	77.40	77.70	-9	5,098	-0.18%
2023/09/26	2.3	78.78	10	78.60	78.20	-7.7	5,091	-0.15%
2023/09/25	0	0.00	11	80.15	80.00	-11	5,076	-0.22%
2023/09/22	1	79.40	10.1	79.30	79.40	-9.1	5,069	-0.18%
2023/09/21	0.2	79.60	11.4	80.65	79.70	-11.2	5,054	-0.22%
2023/09/20	1	82.10	11	82.13	81.30	-10	5,044	-0.20%
2023/09/19	0	0.00	11	84.07	83.30	-11	5,024	-0.22%
2023/09/18	1	84.50	15.1	84.34	84.20	-14.1	4,951	-0.28%
2023/09/15	3.1	79.89	15	79.35	80.30	-11.9	4,802	-0.25%
2023/09/14	1	84.50	11	83.71	83.40	-10	4,636	-0.22%
2023/09/13	11	83.62	22	83.36	84.20	-11	4,574	-0.24%
2023/09/12	1	82.00	13	82.15	83.10	-12	4,376	-0.27%
2023/09/11	3	81.23	14.2	80.59	80.50	-11.2	4,310	-0.26%
2023/09/08	6	83.78	22	83.80	83.60	-16	4,249	-0.38%
2023/09/07	1.2	82.48	13.1	83.27	82.70	-11.9	4,186	-0.28%
2023/09/06	1	81.19	16.1	80.75	82.30	-15.1	4,134	-0.36%
2023/09/05	3	80.20	10.3	80.27	80.60	-7.3	4,061	-0.18%
2023/09/04	14	79.36	10	79.30	79.20	4	4,009	0.10%
2023/09/01	0	0.00	11	79.16	79.20	-11	3,973	-0.28%
2023/08/31	1	78.70	11.5	79.03	79.00	-10.5	3,974	-0.26%
2023/08/30	11.5	80.60	24	80.09	78.70	-12.5	3,947	-0.32%
2023/08/29	13	78.06	4	77.87	79.50	9	3,747	0.24%
2023/08/25	3	76.90	1	76.80	76.80	2	3,589	0.06%
2023/08/24	7	76.89	2	77.20	76.90	5	3,563	0.14%
2023/08/23	7	77.67	7.4	77.27	78.40	-0.4	3,451	-0.01%
2023/08/21	1	75.50	0	0.00	76.20	1	3,275	0.03%
2023/08/18	0	0.00	1	78.00	75.80	-1	3,293	-0.03%
2023/08/17	1	77.00	11	76.65	76.90	-10	3,283	-0.30%
2023/08/16	1	76.50	1	76.30	76.50	0	3,255	0.00%
2023/08/15	0	74.50	10	74.90	74.60	-10	3,237	-0.31%
2023/08/14	2	73.95	13	74.40	74.30	-11	3,235	-0.34%
2023/08/11	0.1	75.82	10.2	75.70	75.00	-10.1	3,223	-0.31%
2023/08/10	1	75.00	16	74.74	76.10	-15	3,188	-0.47%
2023/08/09	3.1	76.89	14	77.14	77.00	-10.9	3,130	-0.35%
2023/08/08	4.1	76.25	19	76.20	76.40	-14.9	3,068	-0.48%
2023/08/07	8	75.02	14	74.82	76.10	-6	3,004	-0.20%
2023/08/04	27	77.76	40.1	76.52	79.10	-13.1	2,844	-0.46%
2023/08/02	15.1	74.73	19	75.29	74.50	-3.9	2,665	-0.15%
2023/08/01	8	74.14	22.3	74.02	75.40	-14.3	2,543	-0.56%
2023/07/31	0.1	71.20	0	0.00	70.60	0.1	2,388	0.00%
2023/07/28	2	70.85	0	0.00	71.00	2	2,414	0.08%
2023/07/27	0	0.00	1	71.90	71.20	-1	2,445	-0.04%
2023/07/26	1	70.80	0	0.00	70.90	1	2,520	0.04%
2023/07/25	0.1	71.60	1	71.40	71.70	-1	2,565	-0.04%
2023/07/24	0.1	71.00	0	0.00	70.70	0.1	2,619	0.00%
2023/07/21	1	70.60	11	70.69	71.90	-10	2,690	-0.37%
2023/07/20	1.1	71.82	0	0.00	71.80	1.1	2,762	0.04%
2023/07/19	0.1	72.10	0	0.00	72.30	0.1	2,884	0.00%
2023/07/18	8	73.69	8	72.99	73.50	0	2,910	0.00%
2023/07/14	1.1	71.40	0	0.00	71.50	1.1	2,985	0.04%
2023/07/13	6	73.52	2	73.70	72.00	4	3,164	0.13%
2023/07/12	5	75.26	2	75.75	75.70	3	3,491	0.09%
2023/07/11	0	0.00	1	74.30	74.00	-1	3,512	-0.03%
2023/07/07	2	72.65	1	72.70	74.00	1	3,591	0.03%
2023/07/06	2	74.10	0	0.00	74.40	2	3,576	0.06%
2023/07/05	1	74.60	2	74.45	74.50	-1	3,547	-0.03%
2023/07/03	0	0.00	1	73.60	73.60	-1	3,510	-0.03%
2023/06/30	0	0.00	10	73.00	73.20	-10	3,521	-0.28%
2023/06/29	2	73.10	10	73.00	72.80	-8	3,530	-0.23%
2023/06/28	0	73.50	11	73.71	73.30	-11	3,535	-0.31%
2023/06/27	0	73.10	11	73.08	72.20	-11	3,528	-0.31%
2023/06/26	0	0.00	12	71.23	72.00	-12	3,506	-0.34%
2023/06/21	3	71.50	10	71.00	71.30	-7	3,512	-0.20%
2023/06/20	0	0.00	10	71.10	71.00	-10	3,525	-0.28%
2023/06/19	0	0.00	10	72.10	72.30	-10	3,571	-0.28%
2023/06/16	2	71.40	12	72.36	71.40	-10	3,592	-0.28%
2023/06/15	1	71.50	1	72.10	72.10	0	3,584	0.00%
2023/06/14	2	71.40	0	0.00	71.40	2	3,577	0.06%
2023/06/13	0	0.00	2	72.70	72.50	-2	3,596	-0.06%
2023/06/12	2	72.00	12	72.17	72.00	-10	3,651	-0.27%
2023/06/09	3	73.57	32	73.40	73.50	-29	3,653	-0.79%
2023/06/08	1	74.60	0	0.00	74.30	1	3,656	0.03%
2023/06/06	0	0.00	1	77.50	75.70	-1	3,674	-0.03%
2023/06/02	0	0.00	5	75.66	75.80	-5	3,664	-0.14%
2023/05/31	0	0.00	0.1	75.00	75.20	-0.1	3,679	0.00%
2023/05/30	1	75.30	0	0.00	74.90	1	3,668	0.03%
2023/05/29	6	76.13	1	76.40	76.40	5	3,654	0.14%
2023/05/25	2	75.40	0	0.00	74.90	2	3,744	0.05%
2023/05/24	1	75.40	0	0.00	75.70	1	3,782	0.03%
2023/05/23	10	75.80	13	76.25	76.40	-3	3,821	-0.08%
2023/05/22	0	0.00	1	74.50	74.60	-1	3,807	-0.03%
2023/05/19	2	74.10	0	0.00	73.50	2	3,839	0.05%
2023/05/18	0	0.00	2	74.45	74.50	-2	3,883	-0.05%
2023/05/15	1	72.40	10	72.29	73.50	-9	3,911	-0.23%
2023/05/12	0	0.00	1	73.90	73.50	-1	3,922	-0.03%
2023/05/11	1	73.00	1	73.30	72.90	0	3,908	0.00%
2023/05/10	5	73.80	7	73.89	73.90	-2	3,922	-0.05%
2023/05/09	9	73.21	1	72.90	72.50	8	3,903	0.21%
2023/05/08	2	76.95	1	77.80	76.30	1	3,844	0.03%
2023/05/05	9	76.41	19	76.35	75.80	-10	3,849	-0.26%
2023/05/04	1	74.70	1	75.20	74.60	0	3,880	0.00%
2023/05/03	4	75.90	0	0.00	75.40	4	3,858	0.10%
2023/05/02	42	77.43	15	76.94	76.20	27	3,855	0.70%
2023/04/28	3	74.70	1	75.10	74.80	2	3,787	0.05%
2023/04/27	5	73.56	6	74.18	73.50	-1	3,731	-0.03%
2023/04/26	37	75.17	30	75.03	74.30	7	3,670	0.19%
2023/04/25	16	75.77	19	75.73	73.50	-3	3,603	-0.08%
2023/04/24	21	77.57	6	77.17	77.60	15	3,553	0.42%
2023/04/21	12.1	77.41	12	75.38	74.80	0.1	3,492	0.00%
2023/04/20	2.1	77.32	2	77.75	76.80	0.1	3,444	0.00%
2023/04/19	2.1	80.52	2	79.65	80.10	0.1	3,371	0.00%
2023/04/18	13	82.85	16	83.04	81.10	-3	3,300	-0.09%
2023/04/17	30	83.35	30	83.33	83.20	0	3,134	0.00%
2023/04/14	14	74.74	42	76.27	78.20	-28	2,689	-1.04%
2023/04/13	1	71.80	0	0.00	71.10	1	2,527	0.04%
2023/04/07	0	0.00	11	68.20	67.90	-11	2,585	-0.43%
2023/04/06	0	0.00	5	68.50	68.50	-5	2,680	-0.19%
2023/03/31	0	0.00	11	68.40	67.80	-11	2,721	-0.40%
2023/03/30	2	68.75	5	68.60	68.70	-3	2,766	-0.11%
2023/03/29	2	68.15	3.1	67.87	68.20	-1.1	2,748	-0.04%
2023/03/28	0	0.00	3	67.63	67.20	-3	2,746	-0.11%
2023/03/27	1.1	68.18	1	68.10	68.20	0.1	2,728	0.00%
2023/03/24	5	68.14	2	68.00	67.80	3	2,727	0.11%
2023/03/23	7	68.04	0	0.00	68.10	7	2,713	0.26%
2023/03/22	6	68.35	1	67.50	67.70	5	2,697	0.19%
2023/03/21	1	65.40	1	66.60	67.40	0	2,636	0.00%
2023/03/20	0	64.90	0	0.00	65.10	0	2,600	0.00%
2023/03/16	1	64.50	41	64.08	64.10	-40	2,586	-1.55%
2023/03/15	26	66.99	17	66.86	66.30	9	2,561	0.35%
2023/03/14	7	65.34	15	65.60	65.60	-8	2,520	-0.32%
2023/03/10	0	0.00	0.2	65.40	64.50	-0.2	2,513	-0.01%
2023/03/09	0.1	66.50	1	66.20	65.80	-1	2,530	-0.04%
2023/03/08	1	66.20	1	66.10	66.10	0	2,559	0.00%
2023/03/07	1	66.50	0	0.00	66.00	1	2,576	0.04%
2023/03/06	8	65.68	0	0.00	65.60	8	2,577	0.31%
2023/03/03	1	64.70	1	64.80	64.70	0	2,597	0.00%
2023/03/01	5	64.50	0	0.00	64.40	5	2,749	0.18%
2023/02/24	0.1	63.90	5	64.66	64.60	-4.9	2,764	-0.18%
2023/02/23	5.1	64.40	1	64.50	63.90	4.1	2,776	0.15%
2023/02/22	1	65.30	1	64.80	65.30	0	2,855	0.00%
2023/02/20	6	62.90	1	63.20	63.10	5	2,766	0.18%
2023/02/17	8	62.78	2.1	62.95	63.00	6	2,746	0.22%
2023/02/16	11	61.64	2	61.70	62.40	9	2,719	0.33%
2023/02/15	1	60.60	2	60.55	60.20	-1	2,676	-0.04%
2023/02/14	5	60.62	2	60.55	60.50	3	2,671	0.11%
2023/02/13	4	60.13	2	60.30	60.20	2	2,692	0.07%
2023/02/10	21	59.39	1	59.60	59.20	20	2,707	0.74%
2023/02/09	1	60.00	1	60.60	60.00	0	2,765	0.00%
2023/02/08	10	60.80	5	61.30	60.60	5	2,797	0.18%
2023/02/06	10	60.02	0	0.00	60.40	10	2,959	0.34%
2023/02/03	3	60.90	1	60.80	60.50	2	2,978	0.07%
2023/01/31	0	0.00	4	58.35	58.70	-4	2,810	-0.14%
2023/01/30	0	0.00	3	57.27	57.50	-3	2,780	-0.11%
2023/01/17	2	56.10	0	0.00	56.30	2	2,783	0.07%
2023/01/12	4	57.43	1	58.00	56.70	3	2,790	0.11%
2023/01/11	0	0.00	8	58.55	58.70	-8	2,752	-0.29%
2023/01/09	2	58.20	2	58.60	58.10	0	2,682	0.00%
2023/01/06	5	57.90	5	58.10	58.20	0	2,668	0.00%
2023/01/05	5	57.80	6	58.18	58.00	-1	2,665	-0.04%
2023/01/04	2	57.20	2	57.50	57.40	0	2,636	0.00%
2023/01/03	0	0.00	6	56.70	57.00	-6	2,633	-0.23%
2022/12/30	3	56.87	3.2	57.40	56.90	-0.2	2,621	-0.01%
2022/12/29	3	56.73	4	57.33	56.90	-1	2,588	-0.04%
2022/12/28	4	56.63	3	56.90	56.40	1	2,519	0.04%
2022/12/27	10	57.71	6	57.87	57.00	4	2,483	0.16%
2022/12/26	3	58.17	2	58.05	57.70	1	2,430	0.04%
2022/12/23	4	55.30	22	55.05	55.00	-18	2,341	-0.77%
2022/12/22	20	55.20	1	55.80	55.20	19	2,307	0.82%
2022/12/21	0.1	53.15	2	52.70	52.40	-1.9	2,260	-0.08%
2022/12/20	1.1	52.80	1	52.50	52.60	0.1	2,277	0.00%
2022/12/09	1	56.10	0	0.00	56.00	1	2,302	0.04%
2022/12/08	0	55.90	0	0.00	56.50	0	2,310	0.00%
2022/12/07	1.1	56.50	0	0.00	56.10	1.1	2,328	0.05%
2022/12/06	0	0.00	6	58.03	57.10	-6	2,392	-0.25%
2022/12/05	1	58.60	0	0.00	58.60	1	2,388	0.04%
2022/12/02	0	0.00	4.1	58.12	58.20	-4.1	2,367	-0.17%
2022/12/01	40	58.30	5	58.14	58.40	35	2,362	1.48%
2022/11/30	1	57.50	4	57.20	57.60	-3	2,366	-0.13%
2022/11/29	0	0.00	0.3	57.00	57.00	-0.3	2,331	-0.01%
2022/11/28	2.1	55.94	1	56.70	56.50	1.1	2,362	0.05%
2022/11/25	2	56.20	1	56.50	56.00	1	2,499	0.04%
2022/11/24	12	57.47	18	57.26	57.30	-6	2,477	-0.24%
2022/11/23	0	0.00	2	56.10	56.60	-2	2,415	-0.08%
2022/11/22	7	55.30	3	55.17	54.80	4	2,360	0.17%
2022/11/21	7	55.50	2	55.60	55.00	5	2,335	0.21%
2022/11/18	9	56.77	15	57.35	57.30	-6	2,281	-0.26%
2022/11/17	8	55.66	6	55.80	55.70	2	2,147	0.09%
2022/11/16	6	54.90	2	54.60	54.70	4	2,166	0.18%
2022/11/15	0	0.00	4	54.58	54.60	-4	2,181	-0.18%
2022/11/11	2	55.00	0	0.00	53.50	2	2,253	0.09%
2022/11/10	1	54.00	0	0.00	54.10	1	2,351	0.04%
2022/11/09	5	54.88	6	54.78	54.90	-1	2,404	-0.04%
2022/11/08	2	54.20	2	55.40	53.80	0	2,474	0.00%
2022/11/07	8	55.18	1	55.00	54.90	7	2,972	0.24%
2022/11/03	10	54.60	1	54.30	54.90	9	3,056	0.29%
2022/11/02	0	0.00	1	52.90	53.50	-1	2,958	-0.03%
2022/11/01	0.2	51.00	0	0.00	50.70	0.2	2,919	0.01%
2022/10/31	0	0.00	1	49.90	50.00	-1	2,938	-0.03%
2022/10/28	1	48.60	0	0.00	48.45	1	2,991	0.03%
2022/10/25	0.1	48.20	0	0.00	47.95	0.1	3,090	0.00%
2022/10/24	3	49.73	0	0.00	49.45	3	3,132	0.10%
2022/10/13	1	50.80	0	0.00	49.10	1	3,604	0.03%
2022/10/12	0.1	52.00	0	0.00	51.90	0.1	3,611	0.00%
2022/10/11	1	52.40	0.1	53.40	52.60	0.9	3,711	0.02%
2022/10/04	1	55.30	0	0.00	55.70	1	3,790	0.03%
2022/10/03	1	54.20	0	0.00	54.00	1	3,794	0.03%
2022/09/29	0	0.00	3	54.40	54.50	-3	3,819	-0.08%
2022/09/28	1.1	52.95	0	0.00	52.60	1.1	3,822	0.03%
2022/09/27	0.1	54.50	1	55.80	55.80	-1	3,821	-0.02%
2022/09/26	3.1	54.90	0	0.00	55.00	3.1	3,812	0.08%
2022/09/15	1	61.70	5	61.70	61.60	-4	4,102	-0.10%
2022/09/14	0	0.00	3	62.40	62.30	-3	4,102	-0.07%
2022/09/13	6	63.92	2	64.30	63.30	4	4,083	0.10%
2022/09/06	1	60.50	1.1	62.33	60.30	-0.1	3,989	0.00%
2022/09/05	1	60.90	0	0.00	60.30	1	3,952	0.03%
2022/09/02	1	63.50	3	62.20	62.00	-2	3,947	-0.05%
2022/09/01	0	0.00	0.1	64.60	63.70	-0.1	3,891	0.00%
2022/08/31	2	61.95	4	62.83	62.90	-2	3,729	-0.05%
2022/08/30	3	62.09	1	61.90	61.80	2	3,712	0.05%
2022/08/29	0.1	60.49	0	0.00	60.20	0.1	3,680	0.00%
2022/08/26	2	62.70	0	0.00	62.30	2	3,663	0.05%
2022/08/25	0	0.00	1	62.90	62.90	-1	3,658	-0.03%
2022/08/23	2	62.00	1	62.30	62.00	1	3,637	0.03%
2022/08/22	1	64.10	2	64.80	64.00	-1	3,585	-0.03%
2022/08/19	2	64.50	1.8	64.97	65.10	0.2	3,555	0.01%
2022/08/18	1	65.50	1	65.30	65.10	0	3,513	0.00%
2022/08/17	7	66.43	4	66.93	66.80	3	3,442	0.09%
2022/08/16	0	0.00	1	65.20	65.00	-1	3,311	-0.03%
2022/08/15	1	65.20	10.4	64.26	65.10	-9.4	3,231	-0.29%
2022/08/12	22	64.70	16.1	64.68	65.50	5.9	3,121	0.19%
2022/08/11	3	62.53	38	63.87	63.90	-35	2,580	-1.36%
2022/08/10	3	56.47	10	56.55	58.10	-7	2,495	-0.28%
2022/08/09	5	54.12	4	54.60	54.60	1	2,379	0.04%
2022/08/08	0.1	53.00	2	53.55	53.60	-1.9	2,361	-0.08%
2022/08/05	0	0.00	1	55.10	55.10	-1	2,345	-0.04%
2022/08/04	0	0.00	0.2	54.40	54.40	-0.2	2,299	-0.01%
2022/08/03	1	53.40	1	53.40	53.40	0	2,253	0.00%
2022/08/01	1.2	53.84	0	0.00	54.20	1.2	2,182	0.06%
2022/07/27	26	53.81	29	53.74	52.60	-3	2,074	-0.14%
2022/07/26	24	56.70	21	56.81	56.50	3	1,974	0.15%
2022/07/25	4	54.83	0	0.00	55.20	4	1,858	0.22%
2022/07/22	14.1	57.13	4	57.58	55.90	10.1	1,818	0.56%
2022/07/21	10	56.34	4	56.00	56.40	6	1,747	0.34%
2022/07/20	2	54.00	0	0.00	53.20	2	1,662	0.12%
2022/07/19	1	54.20	0	0.00	53.90	1	1,644	0.06%
2022/07/18	2	54.50	4	54.95	55.00	-2	1,635	-0.12%
2022/07/15	4	52.50	1	53.50	53.30	3	1,522	0.20%
2022/07/14	1	50.50	1	50.40	50.70	0	1,465	0.00%
2022/07/12	2	48.80	1	47.90	47.80	1	1,429	0.07%
2022/07/08	3	49.77	3	50.20	50.20	0	1,419	0.00%
2022/07/07	2	49.95	1	50.00	49.85	1	1,393	0.07%
2022/07/06	4.1	48.95	2	48.55	47.95	2.1	1,376	0.15%
2022/07/04	1	47.10	0	0.00	47.45	1	1,361	0.07%
2022/07/01	2	48.00	0	0.00	47.05	2	1,356	0.15%
2022/06/30	0	50.20	0	0.00	50.20	0	1,309	0.00%
2022/06/29	5	52.10	1	51.60	51.50	4	1,273	0.31%
2022/06/28	1	55.80	0	0.00	55.70	1	1,206	0.08%
2022/06/27	0	0.00	1	57.20	57.30	-1	1,099	-0.09%
2022/06/23	0.1	51.30	0	0.00	51.50	0.1	991	0.01%
2022/06/22	0.3	52.17	0	0.00	51.30	0.3	1,005	0.03%
2022/06/21	1	53.30	1	52.70	53.30	0	1,000	0.00%
2022/06/15	1	58.50	0	0.00	57.20	1	971	0.10%
2022/06/13	1	56.50	0	0.00	57.30	1	955	0.10%
2022/06/07	0	0.00	1	56.40	56.70	-1	933	-0.11%
2022/06/06	1	57.10	2	57.10	56.70	-1	941	-0.11%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/30	0	0.00	1	56.70	56.70	-1	956	-0.10%
2022/05/26	0	0.00	1	55.10	54.90	-1	969	-0.10%
2022/05/25	2	55.00	0	0.00	55.30	2	990	0.20%
2022/05/17	2	56.50	2	55.80	56.50	0	1,093	0.00%
2022/05/13	2	55.40	2	55.40	55.50	0	1,136	0.00%
2022/05/11	79.2	53.42	0	0.00	54.60	79.2	1,175	6.74%
2022/05/10	1.2	54.59	0	0.00	55.10	1.2	1,178	0.10%
2022/05/09	1.2	56.27	0	0.00	55.10	1.2	1,187	0.10%
2022/05/06	0.1	56.90	2	56.40	56.90	-1.9	1,188	-0.16%
2022/05/04	1	58.30	0	0.00	58.00	1	1,214	0.08%
2022/05/03	1	60.10	1	59.60	57.60	0	1,259	0.00%
2022/04/29	1	57.50	1	57.70	57.10	0	1,279	0.00%
2022/04/27	0.1	57.82	0	0.00	57.50	0.1	1,374	0.01%
2022/04/26	0.3	59.50	5.5	59.30	58.80	-5.2	1,401	-0.37%
2022/04/25	1	58.70	0	0.00	59.20	1	1,473	0.07%
2022/04/22	1	60.90	0	0.00	60.70	1	1,474	0.07%
2022/04/20	0	0.00	1	63.50	63.50	-1	1,549	-0.06%
2022/04/18	0	0.00	1	62.00	63.40	-1	1,844	-0.05%
2022/04/12	10	66.10	0	0.00	65.70	10	2,192	0.46%
2022/04/11	0	0.00	1	65.90	65.50	-1	2,287	-0.04%
2022/04/08	3	67.37	0	0.00	67.50	3	2,437	0.12%
2022/04/07	1	68.60	0	0.00	68.00	1	2,804	0.04%
2022/04/06	1	68.60	0	0.00	69.20	1	2,873	0.03%
2022/04/01	3	69.70	3	69.70	70.10	0	2,944	0.00%
2022/03/31	0	0.00	1	70.70	70.30	-1	3,023	-0.03%
2022/03/29	3	70.90	0	0.00	70.90	3	3,094	0.10%
2022/03/25	1	71.60	0	72.22	71.60	1	3,206	0.03%
2022/03/24	0	0.00	2	73.60	73.60	-2	3,259	-0.06%
2022/03/23	1	72.30	3	72.57	72.50	-2	3,469	-0.06%
2022/03/22	1	73.00	0	0.00	72.70	1	3,793	0.03%
2022/03/21	1	72.70	2	72.70	72.20	-1	3,856	-0.03%
2022/03/18	2	71.80	0	0.00	71.40	2	3,894	0.05%
2022/03/17	0	0.00	3	72.20	72.40	-3	3,915	-0.08%
2022/03/16	1	70.10	1	71.00	70.90	0	3,943	0.00%
2022/03/15	0	0.00	1	70.40	69.80	-1	3,994	-0.03%
2022/03/14	1	71.60	0	0.00	71.50	1	4,067	0.02%
2022/03/11	3	70.83	1	71.60	71.00	2	4,201	0.05%
2022/03/10	2	72.00	5	71.72	72.10	-3	4,314	-0.07%
2022/03/08	0	0.00	2	69.20	69.10	-2	4,555	-0.04%
2022/03/07	0	68.60	0	0.00	69.30	0	4,661	0.00%
2022/03/03	3	72.20	14	71.43	71.10	-11	4,908	-0.22%
2022/03/01	3	71.30	0	0.00	72.00	3	5,095	0.06%
2022/02/25	12	70.78	6	71.17	70.90	6	5,175	0.12%
2022/02/24	0	70.80	1	69.40	69.30	-1	5,354	-0.02%
2022/02/23	0	0.00	1	71.80	71.70	-1	5,426	-0.02%
2022/02/22	6	71.62	12	71.88	71.10	-6	5,687	-0.11%
2022/02/21	0	73.90	0	0.00	73.80	0	5,897	0.00%
2022/02/17	11	74.52	10	73.70	74.20	1	6,933	0.01%
2022/02/16	0	0.00	2	73.85	73.90	-2	7,233	-0.03%
2022/02/15	0	72.70	10	71.80	71.40	-10	7,681	-0.13%
2022/02/14	2	71.95	10	71.92	71.90	-8	8,460	-0.09%
2022/02/11	1	74.00	10	74.15	74.00	-9	8,654	-0.10%
2022/02/10	0	0.00	30	75.57	75.30	-30	8,734	-0.34%
2022/02/08	11	75.76	2	76.10	75.20	9	8,942	0.10%
2022/02/07	23	75.02	31	73.20	75.10	-8	9,081	-0.09%
2022/01/26	20	74.88	1	74.70	74.70	19	9,376	0.20%
2022/01/25	5	74.80	50	74.82	73.30	-45	9,716	-0.46%
2022/01/24	1	77.60	4	76.98	77.00	-3	9,946	-0.03%
2022/01/21	1	78.20	0	0.00	76.80	1	9,972	0.01%
2022/01/20	2	81.30	0	0.00	81.50	2	9,900	0.02%
2022/01/18	12	85.22	4	85.55	83.00	8	9,986	0.08%
2022/01/17	5	84.30	8	84.00	84.00	-3	9,991	-0.03%
2022/01/14	5	84.46	8	83.33	83.60	-3	10,347	-0.03%
2022/01/13	0	0.00	1	85.90	85.90	-1	10,352	-0.01%
2022/01/12	1	84.40	10	85.20	85.60	-9	10,330	-0.09%
2022/01/11	6	85.28	13	86.26	86.10	-7	10,193	-0.07%
2022/01/10	11	83.56	11	84.41	84.40	0	10,035	0.00%
2022/01/07	3	83.27	2	84.70	83.10	1	9,874	0.01%
2022/01/06	2	84.25	1	84.90	83.60	1	9,780	0.01%
2022/01/05	1	85.30	9	84.34	84.40	-8	9,717	-0.08%
2022/01/04	9	84.92	0	0.00	84.60	9	9,662	0.09%
2022/01/03	10	90.53	7	89.47	87.90	3	9,560	0.03%
2021/12/30	13	89.35	26.8	90.40	92.40	-13.8	9,393	-0.15%
2021/12/29	2	87.40	3	86.93	87.60	-1	9,013	-0.01%
2021/12/28	2	86.50	0	0.00	85.90	2	8,933	0.02%
2021/12/27	1	86.40	7	84.87	85.20	-6	8,852	-0.07%
2021/12/24	1	85.00	1	85.20	83.80	0	8,773	0.00%
2021/12/23	3	84.03	0	0.00	84.90	3	8,733	0.03%
2021/12/22	5	83.74	1	84.80	83.30	4	8,689	0.05%
2021/12/21	1	82.40	10	82.44	83.60	-9	8,612	-0.10%
2021/12/20	4	82.73	2	82.05	82.10	2	8,570	0.02%
2021/12/17	14	84.81	2	85.90	84.00	12	8,495	0.14%
2021/12/16	19	86.20	24	84.87	89.10	-5	8,276	-0.06%
2021/12/15	12	81.10	1	81.70	81.00	11	7,950	0.14%
2021/12/14	3	79.73	16	79.70	79.80	-13	7,885	-0.16%
2021/12/13	0	0.00	1	81.70	81.70	-1	7,829	-0.01%
2021/12/10	2	82.00	15	81.63	81.70	-13	7,799	-0.17%
2021/12/09	1	83.30	1	81.90	81.60	0	7,761	0.00%
2021/12/08	5	82.82	1	83.59	81.40	4	7,702	0.05%
2021/12/07	14	84.82	15	84.11	83.20	-1	7,631	-0.01%
2021/12/06	19	84.85	1	84.90	85.30	18	7,499	0.24%
2021/12/03	48	83.53	12	83.63	84.00	36	7,390	0.49%
2021/12/02	12	82.83	12	82.64	80.70	0	7,226	0.00%
2021/12/01	27	83.29	4	82.68	83.70	23	7,119	0.32%
2021/11/30	7	82.67	8	82.79	79.50	-1	6,996	-0.01%
2021/11/29	9	77.78	1	79.30	78.80	8	6,863	0.12%
2021/11/26	11	83.32	1	83.30	83.20	10	6,723	0.15%
2021/11/25	5	83.92	2	84.30	82.30	3	6,645	0.05%
2021/11/24	1	83.50	0	0.00	84.00	1	6,520	0.02%
2021/11/23	2	82.90	7	83.77	82.40	-5	6,430	-0.08%
2021/11/22	3	89.27	18	89.13	88.40	-15	6,231	-0.24%
2021/11/19	8	90.40	15	89.33	90.50	-7	6,131	-0.11%
2021/11/18	12	89.86	11	91.31	89.10	1	5,853	0.02%
2021/11/17	38	90.93	16	90.21	89.90	22	5,612	0.39%
2021/11/16	23	89.87	61	88.37	86.40	-38	5,198	-0.73%
2021/11/15	34	87.07	34	88.84	90.90	0	4,581	0.00%
2021/11/12	18	79.18	25	80.99	82.70	-7	4,257	-0.16%
2021/11/11	56	78.02	50.8	76.82	75.20	5.2	3,776	0.14%
2021/11/10	0	0.00	2.8	72.85	75.10	-2.8	2,982	-0.09%
2021/11/09	1	67.30	18.1	67.70	68.30	-17.1	2,745	-0.62%
2021/11/08	2	67.05	1	67.50	68.00	1	2,639	0.04%
2021/11/05	12.1	66.30	1	65.10	67.60	11.1	2,524	0.44%
2021/11/04	17	67.52	8	67.62	66.40	9	2,414	0.37%
2021/11/03	11	67.93	2	68.20	67.50	9	2,274	0.40%
2021/11/02	17	65.55	4	65.93	66.00	13	1,957	0.66%
2021/11/01	4	61.40	17	62.65	63.10	-13	1,598	-0.81%
2021/10/29	5	56.50	1	56.00	57.40	4	1,339	0.30%
2021/10/27	3	55.20	0	0.00	54.80	3	1,276	0.24%
2021/10/26	1	57.00	0	0.00	55.10	1	1,303	0.08%
2021/10/25	1	58.10	1	56.40	56.20	0	1,257	0.00%
2021/10/22	55	58.40	18	59.31	58.20	37	1,205	3.07%
2021/10/20	1	55.50	0	0.00	55.40	1	822	0.12%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/10/01	1	53.90	0	0.00	54.00	1	903	0.11%
2021/09/27	0	0.00	0.1	54.90	55.30	-0.1	940	-0.01%
2021/09/23	23	54.00	0	0.00	54.00	23	962	2.39%
2021/09/09	0	0.00	1	52.20	52.70	-1	1,084	-0.09%
2021/09/03	0	0.00	4	54.70	54.70	-4	1,199	-0.33%
2021/08/30	0	0.00	1	54.90	54.90	-1	1,549	-0.06%
2021/08/23	0	0.00	0.2	54.00	54.30	-0.2	1,743	-0.01%
2021/08/19	0	0.00	1	53.50	53.60	-1	1,747	-0.06%
2021/08/18	0	53.60	0	0.00	54.10	0	1,733	0.00%
2021/08/12	2	54.20	3	54.00	54.10	-1	1,761	-0.06%
2021/08/11	2	54.80	10	54.40	54.60	-8	1,769	-0.45%
2021/08/10	1	53.90	0	0.00	53.80	1	1,771	0.06%
2021/08/06	1.1	54.50	0	0.00	54.50	1.1	1,826	0.06%
2021/08/03	0	54.80	0	0.00	54.60	0	1,949	0.00%
2021/08/02	7	54.51	1	54.50	55.00	6	1,964	0.31%
2021/07/30	12	54.61	11	54.88	55.10	1	1,962	0.05%
2021/07/29	1	60.70	2	60.50	60.80	-1	1,901	-0.05%
2021/07/28	3	60.97	0	0.00	60.50	3	1,893	0.16%
2021/07/27	0	0.00	5	62.36	61.90	-5	1,948	-0.26%
2021/07/26	0	0.00	5	61.98	61.80	-5	1,957	-0.26%
2021/07/23	5	61.86	10	61.63	61.70	-5	1,979	-0.25%
2021/07/20	1	60.60	0	0.00	60.80	1	2,087	0.05%
2021/07/19	0	0.00	1	62.30	61.70	-1	2,129	-0.05%
2021/07/16	0	0.00	0.6	61.60	61.70	-0.6	2,237	-0.03%
2021/07/15	1	60.50	0	0.00	60.80	1	2,254	0.04%
2021/07/14	1	60.30	1	59.70	60.10	0	2,307	0.00%
2021/07/13	2	60.20	0	0.00	60.10	2	2,416	0.08%
2021/07/12	0	0.00	1	59.80	59.60	-1	2,440	-0.04%
2021/07/09	0	0.00	1	60.10	59.60	-1	2,461	-0.04%
2021/07/02	0	0.00	1	60.20	60.10	-1	2,810	-0.04%
2021/06/30	7	60.90	3	60.50	61.30	4	2,929	0.14%
2021/06/29	13	59.82	11	60.17	60.20	2	2,967	0.07%
2021/06/28	5	59.90	0	0.00	59.90	5	3,037	0.16%
2021/06/18	0	0.00	7	61.84	61.60	-7	3,403	-0.21%
2021/06/17	0	0.00	1	62.30	62.50	-1	3,423	-0.03%
2021/06/16	3	62.43	2	62.45	61.50	1	3,486	0.03%
2021/06/15	3	61.50	0	0.00	61.70	3	3,571	0.08%
2021/06/11	11	63.21	1.2	62.55	62.00	9.9	3,979	0.25%
2021/06/10	9	63.89	7	64.51	64.60	2	4,105	0.05%
2021/06/09	0	0.00	3	63.17	63.00	-3	4,101	-0.07%
2021/06/08	2	64.00	2	63.20	63.10	0	4,059	0.00%
2021/06/07	0	0.00	4	62.03	62.50	-4	3,957	-0.10%
2021/06/04	12	62.53	3	62.10	61.60	9	3,917	0.23%
2021/06/02	1	58.30	20	59.00	58.80	-19	3,847	-0.49%
2021/05/28	0	0.00	1	58.30	57.70	-1	3,963	-0.03%
2021/05/26	1	57.90	1	57.90	57.70	0	4,183	0.00%
2021/05/25	2	58.30	0	0.00	57.70	2	4,262	0.05%
2021/05/20	20	55.87	0	0.00	55.50	20	4,991	0.40%
2021/05/19	0	0.00	5	55.60	55.60	-5	5,228	-0.10%
2021/05/18	5	55.18	0	0.00	56.20	5	5,599	0.09%
2021/05/14	0	0.00	1	55.80	55.80	-1	6,128	-0.02%
2021/05/12	1.1	56.08	1.2	53.50	54.40	-0.2	6,498	0.00%
2021/05/11	2	57.80	5	59.00	57.60	-3	6,535	-0.05%
2021/05/07	0	0.00	1	59.80	59.90	-1	6,536	-0.02%
2021/05/06	1	58.60	1	59.40	59.30	0	6,556	0.00%
2021/05/05	0.1	59.30	1	59.30	58.80	-0.9	6,574	-0.01%
2021/05/04	2	57.50	5	58.10	59.30	-3	6,600	-0.05%
2021/05/03	0	0.00	2	60.40	60.10	-2	6,586	-0.03%
2021/04/29	0	0.00	1	61.60	61.30	-1	6,599	-0.02%
2021/04/28	4	62.40	6	62.42	61.70	-2	6,830	-0.03%
2021/04/27	3	61.57	2	62.50	61.30	1	6,859	0.01%
2021/04/26	1	61.10	0	0.00	61.30	1	6,834	0.01%
2021/04/23	0	0.00	1.2	60.08	60.00	-1.2	6,828	-0.02%
2021/04/22	1	59.40	3	59.20	59.00	-2	6,823	-0.03%
2021/04/20	0	0.00	1	62.00	62.60	-1	6,729	-0.01%
2021/04/19	2	62.70	26	60.98	62.70	-24	6,709	-0.36%
2021/04/16	1	59.30	0	0.00	59.80	1	6,630	0.02%
2021/04/15	0	0.00	20	58.65	58.80	-20	6,635	-0.30%
2021/04/14	0	0.00	5	57.16	58.00	-5	6,661	-0.08%
2021/04/12	1	59.00	0	0.00	59.00	1	6,617	0.02%
2021/04/09	0	0.00	7	59.19	58.80	-7	6,653	-0.11%
2021/04/08	0.3	59.30	0	58.60	59.50	0.3	6,822	0.00%
2021/04/07	0	58.75	0	0.00	58.60	0	7,092	0.00%
2021/04/01	0	0.00	2	56.80	56.90	-2	7,453	-0.03%
2021/03/31	5	56.60	3	57.20	57.00	2	7,415	0.03%
2021/03/30	2	56.20	0	0.00	56.60	2	7,337	0.03%
2021/03/29	4	55.88	5	55.86	55.90	-1	7,253	-0.01%
2021/03/26	10	54.65	0	0.00	54.70	10	7,163	0.14%
2021/03/23	3	54.70	2	54.95	54.70	1	7,012	0.01%
2021/03/22	2	54.70	8	54.58	54.70	-6	6,959	-0.09%
2021/03/19	0	0.00	4	54.30	54.30	-4	6,920	-0.06%
2021/03/18	3	54.93	2	55.10	54.60	1	6,857	0.01%
2021/03/17	21	55.16	10	54.71	54.80	11	6,764	0.16%
2021/03/16	2	53.75	3	53.97	54.00	-1	6,354	-0.02%
2021/03/15	1	49.00	1	48.30	49.10	0	6,194	0.00%
2021/03/12	1	47.80	0	0.00	48.15	1	6,172	0.02%
2021/03/11	1	48.25	3	48.10	48.15	-2	6,198	-0.03%
2021/03/10	1	46.80	0	0.00	48.00	1	6,193	0.02%
2021/03/08	1	46.80	1	46.20	46.20	0	6,177	0.00%
2021/03/05	1	47.10	0	0.00	47.00	1	6,169	0.02%
2021/03/04	2	47.28	0	0.00	47.65	2	6,181	0.03%
2021/03/03	0	0.00	1	48.50	48.35	-1	6,161	-0.02%
2021/02/26	1	47.95	9	47.90	48.00	-8	5,980	-0.13%
2021/02/25	0	0.00	22	47.11	46.80	-22	5,904	-0.37%
2021/02/24	6	47.24	4	47.41	46.50	2	5,856	0.03%
2021/02/23	3	49.85	11	50.11	49.15	-8	5,635	-0.14%
2021/02/22	7	50.64	19	50.33	51.20	-12	5,412	-0.22%
2021/02/19	16	48.78	1	49.05	49.00	15	5,121	0.29%
2021/02/18	41	48.49	13	49.71	50.50	28	4,901	0.57%
2021/02/17	26	44.53	531.7	47.26	47.30	-505.7	4,545	-11.12%	大賣/鉅額交易
2021/02/05	24	43.09	25	41.98	43.00	-1	4,146	-0.02%
2021/02/04	6	41.58	16	42.10	42.50	-10	3,994	-0.25%
2021/02/03	12	42.25	42	42.27	41.30	-30	3,872	-0.77%
2021/01/28	1	40.05	2	39.65	39.60	-1	3,450	-0.03%
2021/01/27	3	40.27	4	40.00	39.95	-1	3,433	-0.03%
2021/01/26	9	40.10	10	39.78	39.85	-1	3,405	-0.03%
2021/01/25	32	39.33	17	40.21	40.10	15	3,363	0.45%
2021/01/22	7	39.63	2	39.50	39.45	5	3,313	0.15%
2021/01/21	36	39.94	1	39.55	39.60	35	3,266	1.07%
2021/01/15	2	38.40	0	0.00	38.30	2	3,042	0.07%
2021/01/13	0	0.00	1	38.35	38.35	-1	2,981	-0.03%
2021/01/12	0	0.00	1	38.40	38.20	-1	2,958	-0.03%
2021/01/11	0	0.00	1	39.20	39.20	-1	2,924	-0.03%
2021/01/08	0	0.00	6	39.13	38.80	-6	2,893	-0.21%
2021/01/07	0	0.00	11	38.94	39.55	-11	2,853	-0.39%
2021/01/05	1	39.70	11.1	40.43	39.80	-10.1	2,753	-0.37%
2021/01/04	0	0.00	60	40.54	40.40	-60	2,681	-2.24%
2020/12/31	8	41.17	15	40.93	40.55	-7	2,615	-0.27%
2020/12/30	60	40.18	10	40.97	40.95	50	2,367	2.11%
2020/12/29	36.1	39.14	38	39.18	40.20	-1.9	2,034	-0.10%
2020/12/28	24	36.90	3	37.02	37.20	21	1,612	1.30%
2020/12/21	0.3	35.80	0	0.00	35.55	0.3	1,547	0.02%
2020/12/18	0	0.00	11	35.84	35.95	-11	1,531	-0.72%
2020/12/09	1	36.60	0	0.00	36.75	1	1,475	0.07%
2020/12/08	0	0.00	1	37.05	36.35	-1	1,475	-0.07%
2020/12/07	1	36.80	0	0.00	36.80	1	1,451	0.07%
2020/12/04	0	0.00	3	36.10	36.50	-3	1,406	-0.21%
2020/12/03	3	36.12	0	0.00	36.05	3	1,380	0.22%
2020/12/02	1	35.65	2	35.90	35.90	-1	1,364	-0.07%
2020/12/01	1	35.30	0	0.00	35.75	1	1,354	0.07%
2020/11/30	0	35.30	0	0.00	35.10	0	1,455	0.00%
2020/11/27	0.4	35.10	1	35.30	35.40	-0.6	1,435	-0.04%
2020/11/26	1	34.90	0	0.00	35.10	1	1,427	0.07%
2020/11/23	0	0.00	2	35.30	35.30	-2	1,517	-0.13%
2020/11/20	0	0.00	20	34.77	34.95	-20	1,575	-1.27%
2020/11/18	0	0.00	0	34.50	34.65	0	1,598	0.00%
2020/11/17	0	0.00	0	34.60	34.35	0	1,620	0.00%
2020/11/16	0	0.00	10	35.00	34.70	-10	1,637	-0.61%
2020/11/13	8	34.93	15	35.10	34.80	-7	1,635	-0.43%
2020/11/12	0	0.00	2	34.70	34.70	-2	1,637	-0.12%
2020/11/11	1	34.55	0	0.00	34.80	1	1,686	0.06%
2020/11/10	2	34.70	0	0.00	34.50	2	1,716	0.12%
2020/11/06	4	34.80	3	34.80	34.80	1	1,700	0.06%
2020/11/05	12	34.66	5	34.60	34.60	7	1,705	0.41%
2020/11/04	0	0.00	1	34.50	34.60	-1	1,700	-0.06%
2020/10/30	8	34.56	0	0.00	34.20	8	1,734	0.46%
2020/10/29	1	34.45	0	0.00	34.70	1	1,742	0.06%
2020/10/27	6	34.61	6	34.98	34.15	0	1,833	0.00%
2020/10/26	16	34.75	0	0.00	34.80	16	1,837	0.87%
2020/10/13	1	33.65	0	0.00	34.35	1	1,958	0.05%
2020/10/12	0	0.00	1	33.40	33.15	-1	1,953	-0.05%
2020/10/08	1	33.65	0	0.00	33.65	1	1,983	0.05%
2020/10/06	0	0.00	1	33.75	33.70	-1	2,083	-0.05%
2020/09/28	1	33.30	0	0.00	33.45	1	2,133	0.05%
2020/09/25	0	0.00	1	33.15	33.05	-1	2,165	-0.05%
2020/09/24	5	33.50	6	33.63	33.50	-1	2,195	-0.05%
2020/09/22	0	0.00	1	34.30	34.35	-1	2,224	-0.04%
2020/09/21	60	35.05	0	0.00	34.75	60	2,229	2.69%
2020/09/16	60	34.85	0	0.00	34.85	60	2,213	2.71%
2020/09/15	61	34.90	0	0.00	34.80	61	2,211	2.76%
2020/09/14	1	34.90	0	0.00	35.00	1	2,210	0.05%
2020/09/11	1	34.50	0	0.00	34.50	1	2,205	0.05%
2020/09/07	2	35.95	1	36.45	35.85	1	2,165	0.05%
2020/09/04	1	35.90	0	0.00	36.05	1	2,162	0.05%
2020/09/03	3	36.80	1	36.50	36.55	2	2,150	0.09%
2020/09/01	1	35.30	2	35.20	35.55	-1	2,027	-0.05%
2020/08/28	17	36.96	0	0.00	36.50	17	1,994	0.85%
2020/08/27	2	36.60	1	36.80	36.75	1	1,947	0.05%
2020/08/26	3	36.78	6	36.95	36.75	-3	1,905	-0.16%
2020/08/25	2	36.08	5	35.92	36.40	-3	1,813	-0.17%
2020/08/24	3	34.97	0	0.00	35.05	3	1,769	0.17%
2020/08/21	12	34.18	1	34.90	34.90	11	1,763	0.62%
2020/08/19	2	35.60	3	35.45	35.25	-1	1,713	-0.06%
2020/08/18	0	0.00	1	35.90	35.60	-1	1,687	-0.06%
2020/08/17	3	36.02	0	0.00	35.95	3	1,665	0.18%
2020/08/14	4	35.96	2	35.70	36.05	2	1,618	0.12%
2020/08/13	0	0.00	5	35.45	35.10	-5	1,580	-0.32%
2020/08/12	5	34.45	0	0.00	34.70	5	1,576	0.32%
2020/08/10	0	0.00	16	35.37	35.00	-16	1,566	-1.02%
2020/08/07	6	35.55	0	0.00	35.50	6	1,559	0.38%
2020/07/31	0	0.00	3	35.40	35.55	-3	1,446	-0.21%
2020/07/30	11	34.57	1	34.60	34.70	10	1,360	0.73%
2020/07/29	2	33.63	15	34.18	34.30	-13	1,251	-1.04%
2020/07/24	0	0.00	2	32.13	31.90	-2	1,211	-0.17%
2020/07/23	0	0.00	2	32.35	32.10	-2	1,232	-0.16%
2020/07/22	2	31.85	0	0.00	31.80	2	1,231	0.16%
2020/07/16	0	0.00	1	32.50	32.50	-1	1,252	-0.08%
2020/07/15	1	34.70	0	0.00	34.75	1	1,242	0.08%
2020/07/14	0	0.00	1	35.40	34.75	-1	1,221	-0.08%
2020/07/13	1	35.50	1	35.30	35.30	0	1,207	0.00%
2020/07/10	1	33.85	0	0.00	34.15	1	1,142	0.09%
2020/07/08	1	34.00	0	0.00	34.15	1	1,164	0.09%
2020/07/07	2	34.05	0	0.00	34.00	2	1,158	0.17%
2020/07/02	0	0.00	1	33.10	33.20	-1	1,120	-0.09%
2020/07/01	0	0.00	3	32.10	32.20	-3	1,097	-0.27%
2020/06/30	1	31.90	0	0.00	31.80	1	1,093	0.09%
2020/06/19	6	32.17	0	0.00	31.65	6	1,124	0.53%
2020/06/09	1	32.25	0	0.00	32.30	1	1,235	0.08%
2020/06/05	0	0.00	1	31.90	32.05	-1	1,261	-0.08%
2020/06/04	0	0.00	1	32.00	31.95	-1	1,259	-0.08%
2020/06/03	0	0.00	2	31.98	32.10	-2	1,263	-0.16%
2020/05/26	14	31.50	0	0.00	31.35	14	1,280	1.09%
2020/05/21	0	0.00	1	31.30	31.25	-1	1,292	-0.08%
2020/05/20	0	0.00	1	31.00	30.90	-1	1,284	-0.08%
2020/05/19	1	30.90	0	0.00	30.80	1	1,281	0.08%
2020/05/18	1	30.85	0	0.00	30.80	1	1,290	0.08%
2020/05/13	2	31.63	1	31.65	31.65	1	1,274	0.08%
2020/05/12	3	32.03	3	32.00	31.85	0	1,278	0.00%
2020/05/08	4	31.81	0	0.00	31.70	4	1,275	0.31%
2020/05/07	1	31.70	0	0.00	31.80	1	1,268	0.08%
2020/05/06	1	31.45	0	0.00	31.20	1	1,261	0.08%
2020/05/04	3	31.32	4	31.29	31.20	-1	1,253	-0.08%
2020/04/30	8	32.20	3	32.30	32.00	5	1,244	0.40%
2020/04/29	5	32.04	3	32.28	32.30	2	1,221	0.16%
2020/04/28	2	32.95	0	0.00	32.85	2	1,204	0.17%
2020/04/27	0	0.00	2	32.38	32.30	-2	1,217	-0.16%
2020/04/24	0	0.00	5	31.90	31.95	-5	1,213	-0.41%
2020/04/23	0	0.00	5	31.50	31.70	-5	1,197	-0.42%
2020/04/22	2	30.90	0	0.00	30.90	2	1,184	0.17%
2020/04/21	0	0.00	1	30.65	30.80	-1	1,178	-0.08%
2020/04/17	4	31.79	1	31.50	31.50	3	1,159	0.26%
2020/04/16	0	0.00	7	31.56	31.50	-7	1,136	-0.62%
2020/04/15	4	31.20	0	0.00	31.20	4	1,125	0.36%
2020/04/14	9	30.88	0	0.00	31.20	9	1,121	0.80%
2020/04/13	1	30.20	1	30.40	30.90	0	1,097	0.00%
2020/04/10	2	31.10	0	0.00	31.00	2	1,086	0.18%
2020/04/09	0	0.00	11	30.50	31.00	-11	1,088	-1.01%
2020/04/06	3	28.48	0	0.00	28.65	3	1,029	0.29%
2020/04/01	23	28.18	0	0.00	28.70	23	1,020	2.25%
2020/03/31	7	28.21	1	28.25	28.10	6	1,010	0.59%
2020/03/30	1	28.10	0	0.00	28.15	1	1,001	0.10%
2020/03/27	9	28.77	10	28.66	28.55	-1	995	-0.10%
2020/03/26	2	28.63	3	28.70	28.60	-1	981	-0.10%
2020/03/25	2	28.78	10	28.82	28.95	-8	979	-0.82%
2020/03/24	9	28.38	0	0.00	28.20	9	969	0.93%
2020/03/23	1	28.10	4	28.00	27.90	-3	965	-0.31%
2020/03/20	3	27.50	0	0.00	28.70	3	965	0.31%
2020/03/19	1	26.70	0	0.00	26.45	1	947	0.11%
2020/03/18	210	29.40	0	0.00	29.20	210	929	22.59%	大買/鉅額交易
2020/03/17	195	29.00	4	29.05	29.15	191	911	20.97%	大買/鉅額交易
2020/03/16	10	29.50	2	30.30	29.75	8	894	0.89%
2020/03/13	360	28.99	5	29.36	30.00	355	883	40.18%	大買/鉅額交易
2020/03/12	314	31.82	19	32.55	31.55	295	830	35.54%	大買/鉅額交易
2020/03/11	192	34.36	2	35.00	34.20	190	798	23.80%	大買/鉅額交易
2020/03/10	140	33.91	0	0.00	34.00	140	807	17.34%	大買/鉅額交易
2020/03/09	170	34.64	1	34.60	34.50	169	797	21.20%	大買/鉅額交易
2020/03/05	0	0.00	0	35.50	35.30	0	800	0.00%
2020/03/04	176	35.49	0	0.00	35.50	176	871	20.20%	大買/鉅額交易
2020/03/03	110	35.90	0	0.00	35.85	110	870	12.64%	大買/鉅額交易
2020/03/02	558	35.89	1	35.75	35.85	557	876	63.56%	大買/鉅額交易
2020/02/27	10	35.90	5	36.51	36.90	5	872	0.57%
2020/02/26	157	35.96	0	0.00	36.00	157	850	18.45%	大買/鉅額交易
2020/02/25	106	35.97	2	35.95	36.00	104	841	12.36%	大買/鉅額交易
2020/02/24	30	36.25	2	36.40	36.25	28	836	3.35%
2020/02/19	0	0.00	2	36.28	36.25	-2	837	-0.24%
2020/02/17	1	36.95	0	0.00	37.00	1	836	0.12%
2020/02/14	0	0.00	0.1	37.40	37.40	-0.1	836	-0.01%
2020/02/12	0	0.00	2	36.40	37.45	-2	832	-0.24%
2020/02/04	1	36.20	0	0.00	35.85	1	892	0.11%
2020/02/03	2	35.00	0	0.00	35.90	2	931	0.21%
2020/01/31	2	35.50	0	0.00	36.60	2	1,005	0.20%
2020/01/30	1	35.85	1	36.10	35.00	0	998	0.00%
2020/01/20	1	38.30	6.4	38.34	38.35	-5.4	958	-0.56%
2020/01/15	1	38.45	0	0.00	38.40	1	990	0.10%
2020/01/14	0	0.00	1	38.55	38.50	-1	996	-0.10%
2020/01/08	0	0.00	11	37.95	38.00	-11	1,040	-1.06%
2020/01/03	1	39.05	0	0.00	38.85	1	1,030	0.10%
2020/01/02	0	0.00	10	38.90	38.95	-10	1,044	-0.96%
2019/12/26	1	39.05	0	0.00	39.00	1	1,061	0.09%
2019/12/24	1	39.00	2	38.95	38.90	-1	1,094	-0.09%
2019/12/18	1	38.95	0	0.00	39.00	1	1,113	0.09%
2019/12/16	0	0.00	4	38.75	38.80	-4	1,111	-0.36%
2019/12/12	0	0.00	1	39.35	39.20	-1	1,131	-0.09%
2019/12/10	4	39.24	0	0.00	39.25	4	1,141	0.35%
2019/12/09	1	39.60	1	39.75	39.60	0	1,144	0.00%
2019/12/06	0	0.00	2	39.85	39.90	-2	1,148	-0.17%
2019/12/05	1	40.15	3	40.17	40.10	-2	1,147	-0.17%
2019/12/03	1	39.40	0	0.00	39.75	1	1,136	0.09%
2019/12/02	3	39.83	0	0.00	39.50	3	1,133	0.26%
2019/11/29	7	39.98	4	39.90	39.95	3	1,132	0.26%
2019/11/28	1	39.05	4	38.95	39.20	-3	1,075	-0.28%
2019/11/27	2	39.10	0	0.00	39.00	2	1,093	0.18%
2019/11/26	2	38.70	1	38.90	39.00	1	1,083	0.09%
2019/11/22	52	38.34	2	38.35	38.45	50	1,088	4.59%
2019/11/21	82	38.36	0	0.00	38.35	82	1,095	7.48%
2019/11/20	65	38.68	2	38.65	38.70	63	1,097	5.74%
2019/11/19	0	0.00	2	38.80	38.95	-2	1,105	-0.18%
2019/11/14	0	0.00	4	38.35	38.30	-4	1,109	-0.36%
2019/11/13	35	38.14	0	0.00	38.15	35	1,126	3.11%
2019/11/12	12	38.35	0	0.00	38.35	12	1,131	1.06%
2019/11/11	4	38.25	0	0.00	38.45	4	1,150	0.35%
2019/11/07	43	38.09	4	38.35	38.00	39	1,176	3.32%
2019/11/06	3	38.73	0	0.00	38.50	3	1,173	0.26%
2019/11/05	1	39.00	3	39.00	39.00	-2	1,179	-0.17%
2019/11/01	2	38.95	0	0.00	39.00	2	1,176	0.17%
2019/10/31	0	0.00	4	39.38	39.40	-4	1,193	-0.34%
2019/10/30	4	39.05	17	39.00	39.00	-13	1,194	-1.09%
2019/10/29	0	0.00	11	38.01	38.00	-11	1,178	-0.93%
2019/10/28	10	37.75	0	0.00	37.75	10	1,180	0.85%
2019/10/24	0	0.00	5	37.88	38.00	-5	1,196	-0.42%
2019/10/23	142	37.36	17	37.35	37.20	125	1,187	10.53%	大買/鉅額交易
2019/10/22	1	37.80	0	0.00	37.60	1	1,176	0.08%
2019/10/21	0	0.00	2	37.80	37.80	-2	1,178	-0.17%
2019/10/17	60	37.13	0	0.00	37.15	60	1,189	5.05%
2019/10/16	97	37.25	1	37.15	37.15	96	1,218	7.88%
2019/10/15	88	37.48	5.9	37.38	37.35	82.1	1,243	6.60%
2019/10/14	1	37.85	2	37.93	37.70	-1	1,314	-0.08%
2019/10/09	12	37.65	0	0.00	37.65	12	1,360	0.88%
2019/10/08	0	0.00	3.3	38.14	38.30	-3.3	1,387	-0.24%
2019/10/07	1	37.50	0	0.00	37.55	1	1,404	0.07%
2019/10/04	22	37.30	3	37.60	37.35	19	1,439	1.32%
2019/10/03	60	37.35	0	0.00	37.30	60	1,450	4.14%
2019/10/02	80	37.40	0	0.00	37.45	80	1,466	5.46%
2019/09/27	9	37.48	0	0.00	37.30	9	1,499	0.60%
2019/09/25	1	38.05	2	37.90	37.85	-1	1,511	-0.07%
2019/09/24	1	38.35	0	0.00	38.35	1	1,520	0.07%
2019/09/20	1	38.20	0	0.00	38.15	1	1,540	0.06%
2019/09/19	1	37.85	0	0.00	38.10	1	1,561	0.06%
2019/09/18	2	37.90	0	0.00	37.80	2	1,575	0.13%
2019/09/16	1	38.60	0	0.00	38.70	1	1,586	0.06%
2019/09/12	1	38.90	0	0.00	38.80	1	1,590	0.06%
2019/09/10	0	0.00	5	38.49	38.35	-5	1,621	-0.31%
2019/09/09	2	38.50	0	0.00	38.40	2	1,625	0.12%
2019/09/06	1	38.85	0	0.00	38.80	1	1,669	0.06%
2019/09/03	7	39.06	0	0.00	38.70	7	1,700	0.41%
2019/09/02	1	39.45	4	39.40	39.50	-3	1,684	-0.18%
2019/08/30	0	0.00	4	38.45	38.45	-4	1,676	-0.24%
2019/08/28	5	37.55	0	0.00	37.55	5	1,673	0.30%
2019/08/27	0	0.00	2	37.70	37.70	-2	1,682	-0.12%
2019/08/26	0	0.00	2	38.00	37.80	-2	1,707	-0.12%
2019/08/23	1	38.35	0	0.00	38.40	1	1,716	0.06%
2019/08/20	1	38.60	0	0.00	38.50	1	1,797	0.06%
2019/08/19	22	37.93	0	0.00	38.55	22	1,867	1.18%
2019/08/16	0	0.00	4	38.11	38.00	-4	1,892	-0.21%
2019/08/15	0	0.00	1	37.55	37.55	-1	1,913	-0.05%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/12	2	38.15	1	38.15	38.10	1	1,971	0.05%
2019/08/05	1	37.95	3	38.45	38.30	-2	2,103	-0.10%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/08/01	3	39.45	0	0.00	39.35	3	2,173	0.14%
2019/07/31	12	40.33	5	40.25	40.25	7	2,162	0.32%
2019/07/30	8	42.53	0	0.00	42.05	8	2,148	0.37%
2019/07/25	0	0.00	2	41.80	41.75	-2	2,443	-0.08%
2019/07/24	3	41.23	1	41.35	41.60	2	2,446	0.08%
2019/07/23	3	41.30	0	0.00	41.25	3	2,455	0.12%
2019/07/19	1	41.65	10	41.94	41.80	-9	2,469	-0.36%
2019/07/18	3	42.13	1	41.60	41.60	2	2,477	0.08%
2019/07/17	1	43.45	6	43.32	43.10	-5	2,467	-0.20%
2019/07/16	5	46.90	7	46.97	47.00	-2	2,459	-0.08%
2019/07/15	1	47.05	14	47.04	47.00	-13	2,491	-0.52%
2019/07/12	0	0.00	1	47.10	46.90	-1	2,487	-0.04%
2019/07/11	20	46.19	2	45.80	46.30	18	2,490	0.72%
2019/07/10	5	45.34	19	45.43	45.30	-14	2,469	-0.57%
2019/07/08	17	46.03	4	45.95	46.15	13	2,442	0.53%
2019/07/05	3	45.47	6	45.63	45.80	-3	2,465	-0.12%
2019/07/04	0	0.00	8	45.21	45.90	-8	2,481	-0.32%
2019/07/03	0	0.00	64	44.96	45.05	-64	2,506	-2.55%
2019/07/02	2	44.58	0	0.00	44.75	2	2,509	0.08%
2019/07/01	0	0.00	1	43.80	44.25	-1	2,538	-0.04%
2019/06/27	8	43.42	3	43.33	43.50	5	2,584	0.19%
2019/06/26	2	42.83	9	43.27	43.15	-7	2,624	-0.27%
2019/06/25	1	42.90	1	42.85	42.85	0	2,796	0.00%
2019/06/24	0	0.00	4	42.80	43.00	-4	2,854	-0.14%
2019/06/21	2	42.75	0	0.00	42.55	2	2,959	0.07%
2019/06/20	0	0.00	4	42.53	42.50	-4	2,955	-0.14%
2019/06/19	9	42.07	2	42.00	42.05	7	2,988	0.23%
2019/06/18	2	41.55	2	42.05	41.55	0	3,005	0.00%
2019/06/17	3	41.52	1	41.45	41.60	2	3,057	0.07%
2019/06/14	12	41.87	1	42.05	41.75	11	3,068	0.36%
2019/06/13	0	0.00	8	40.82	41.00	-8	3,052	-0.26%
2019/06/12	2	40.40	0	0.00	40.40	2	3,075	0.07%
2019/06/11	2	40.55	8	40.71	40.75	-6	3,116	-0.19%
2019/06/10	3	40.20	0	0.00	40.35	3	3,135	0.10%
2019/06/06	3	40.15	7	40.26	40.10	-4	3,163	-0.13%
2019/06/05	11	40.46	1	40.90	40.40	10	3,165	0.32%
2019/06/04	2	40.10	1	40.40	40.30	1	3,160	0.03%
2019/06/03	2	40.05	0	0.00	40.00	2	3,163	0.06%
2019/05/31	0	0.00	3	40.33	40.50	-3	3,157	-0.09%
2019/05/30	2	39.30	1	39.60	39.35	1	3,158	0.03%
2019/05/29	165	39.10	0	0.00	39.00	165	3,190	5.17%	大買/鉅額交易
2019/05/28	1	40.20	0	0.00	39.80	1	3,162	0.03%
2019/05/27	3	40.32	5	40.35	40.10	-2	3,174	-0.06%
2019/05/24	6	40.20	20	40.35	39.95	-14	3,202	-0.44%
2019/05/23	7	39.89	18	39.67	39.95	-11	3,172	-0.35%
2019/05/22	0	0.00	8	39.06	39.30	-8	3,205	-0.25%
2019/05/21	199	38.22	0	0.00	38.30	199	3,203	6.21%	大買/鉅額交易
2019/05/20	31	38.66	0	0.00	38.80	31	3,191	0.97%
2019/05/17	180	38.99	1	39.00	38.75	179	3,189	5.61%	大買/鉅額交易
2019/05/16	25	39.55	25	40.03	39.80	0	3,169	0.00%
2019/05/15	5	39.35	11	40.25	40.05	-6	3,164	-0.19%
2019/05/14	59	38.47	6	38.92	39.05	53	3,231	1.64%
2019/05/13	191	39.26	1	39.20	39.30	190	3,278	5.79%	大買/鉅額交易
2019/05/10	189	40.31	1	41.10	40.20	188	3,308	5.68%	大買/鉅額交易
2019/05/09	202	40.87	0	0.00	40.75	202	3,420	5.91%	大買/鉅額交易
2019/05/08	6	42.13	1	42.10	42.15	5	3,415	0.15%
2019/05/07	6	43.03	4	43.11	42.95	2	3,407	0.06%
2019/05/06	5	43.19	5	43.25	43.00	0	3,382	0.00%
2019/05/03	8	44.51	0	0.00	44.35	8	3,378	0.24%
2019/05/02	16	44.47	4	45.13	44.55	12	3,335	0.36%
2019/04/29	3	47.90	1	48.45	47.60	2	3,255	0.06%
2019/04/26	1	48.50	10	48.50	48.40	-9	3,263	-0.28%
2019/04/22	1	49.85	1	49.80	49.70	0	3,240	0.00%
2019/04/19	11	50.09	15	50.34	50.00	-4	3,215	-0.12%
2019/04/18	1	49.30	3	49.50	48.90	-2	3,129	-0.06%
2019/04/17	1	49.25	1	48.90	49.10	0	3,104	0.00%
2019/04/12	8	48.14	1	48.40	48.05	7	3,106	0.23%
2019/04/11	18	48.91	2	48.80	48.55	16	3,092	0.52%
2019/04/10	9	49.74	0	0.00	49.60	9	3,052	0.29%
2019/04/09	5	49.70	0	0.00	49.70	5	3,014	0.17%
2019/04/08	0	0.00	4	49.19	49.20	-4	2,977	-0.13%
2019/04/02	2	49.18	3	49.00	49.10	-1	2,909	-0.03%
2019/04/01	2	48.85	0	0.00	48.50	2	2,871	0.07%
2019/03/29	3	48.47	1	48.70	48.60	2	2,832	0.07%
2019/03/28	5	49.79	11	49.76	48.60	-6	2,799	-0.21%
2019/03/27	3	47.92	3	48.07	48.50	0	2,639	0.00%
2019/03/26	4	47.94	9	47.96	47.50	-5	2,626	-0.19%
2019/03/22	3	46.30	7	47.23	46.85	-4	2,536	-0.16%
2019/03/21	0	0.00	1	47.50	47.20	-1	2,525	-0.04%
2019/03/20	0	0.00	5	46.75	47.20	-5	2,527	-0.20%
2019/03/18	1	46.10	1	45.75	45.90	0	2,524	0.00%
2019/03/15	147	45.98	5	46.62	45.90	142	2,543	5.58%	大買/鉅額交易
2019/03/14	18	46.12	2	46.23	46.50	16	2,588	0.62%
2019/03/13	72	45.45	0	0.00	45.40	72	2,565	2.81%
2019/03/11	0	0.00	0.9	45.60	45.80	-0.9	2,571	-0.04%
2019/03/08	1	45.80	0	0.00	45.60	1	2,622	0.04%
2019/03/06	1	45.85	0	0.00	46.00	1	2,666	0.04%
2019/02/27	25	46.40	2	46.50	46.40	23	2,674	0.86%
2019/02/26	0	0.00	2	46.53	46.50	-2	2,664	-0.08%
2019/02/25	1	48.00	0	0.00	46.85	1	2,635	0.04%
2019/02/22	0	0.00	7.7	46.48	47.50	-7.7	2,600	-0.30%
2019/02/21	2	46.18	1	46.80	46.80	1	2,562	0.04%
2019/02/20	1	45.65	1.1	45.58	45.35	-0.1	2,492	0.00%
2019/02/19	2	45.45	0	0.00	45.30	2	2,469	0.08%
2019/02/18	1	45.40	0	0.00	45.35	1	2,453	0.04%
2019/02/15	0	0.00	10	45.65	45.80	-10	2,454	-0.41%
2019/02/14	2	46.45	0	0.00	46.80	2	2,468	0.08%
2019/02/13	1	46.10	6	46.77	46.90	-5	2,460	-0.20%
2019/02/12	15	46.38	7	45.94	45.30	8	2,364	0.34%
2019/02/11	1	46.25	8	46.22	45.70	-7	2,291	-0.31%
2019/01/30	2	44.75	4	44.89	45.50	-2	2,228	-0.09%
2019/01/29	0	0.00	11	42.88	43.80	-11	2,086	-0.53%
2019/01/28	0	0.00	15	43.17	43.00	-15	2,042	-0.73%
2019/01/25	5	42.40	5	42.75	42.75	0	2,051	0.00%
2019/01/24	0	0.00	1	43.40	42.70	-1	2,083	-0.05%
2019/01/23	0	0.00	41	42.29	43.00	-41	2,092	-1.96%
2019/01/22	37	41.74	2	42.00	41.60	35	2,078	1.68%
2019/01/21	20	41.26	10	41.65	41.50	10	2,039	0.49%
2019/01/18	496	40.79	0	0.00	40.70	496	2,016	24.60%	大買/鉅額交易
2019/01/17	316	40.65	0	0.00	40.60	316	2,002	15.78%	大買/鉅額交易
2019/01/16	19	40.70	0	0.00	40.70	19	2,002	0.95%
2019/01/14	80	39.38	0	0.00	39.35	80	1,994	4.01%
2019/01/11	274	39.57	1	39.55	39.60	273	2,006	13.61%	大買/鉅額交易
2019/01/10	290	39.56	0	0.00	39.50	290	2,009	14.43%	大買/鉅額交易
2019/01/09	2	39.95	7	39.85	40.00	-5	1,995	-0.25%
2019/01/08	192	39.31	2	39.30	39.30	190	1,984	9.57%	大買/鉅額交易
2019/01/07	16	39.55	0	0.00	39.80	16	1,983	0.81%
2019/01/04	2	38.05	7	38.80	39.25	-5	1,981	-0.25%
2019/01/03	2	38.50	4	38.75	38.45	-2	2,012	-0.10%
2019/01/02	0	0.00	2	38.60	38.55	-2	2,031	-0.10%
2018/12/28	7	38.34	1	38.50	38.05	6	2,066	0.29%
2018/12/27	2	38.30	2	38.75	38.30	0	2,113	0.00%
2018/12/26	5	38.51	2	38.75	38.30	3	2,120	0.14%
2018/12/25	4	37.73	5	38.20	38.30	-1	2,132	-0.05%
2018/12/24	2	38.70	6	38.67	38.70	-4	2,151	-0.19%
2018/12/22	2	38.00	0	0.00	38.60	2	2,222	0.09%
2018/12/21	0	0.00	2	38.00	38.00	-2	2,244	-0.09%
2018/12/20	87	37.70	1	37.70	37.60	86	2,240	3.84%
2018/12/19	8	38.82	2	38.45	38.30	6	2,253	0.27%
2018/12/18	2	39.55	0	0.00	39.30	2	2,254	0.09%
2018/12/17	3	40.33	1	40.15	40.15	2	2,288	0.09%
2018/12/14	7	40.56	3	40.50	40.65	4	2,319	0.17%
2018/12/13	1	41.00	1	41.10	41.10	0	2,323	0.00%
2018/12/12	0	0.00	10	41.37	41.85	-10	2,411	-0.41%
2018/12/11	16	40.30	0	0.00	40.20	16	2,521	0.63%
2018/12/10	6	42.15	0	0.00	41.25	6	2,549	0.24%
2018/12/07	8	42.56	14	42.87	43.10	-6	2,552	-0.24%
2018/12/06	3	40.27	8	40.95	40.90	-5	2,542	-0.20%
2018/12/05	4	40.43	0	0.00	40.15	4	2,631	0.15%
2018/12/04	3	41.33	0	0.00	41.20	3	2,664	0.11%
2018/12/03	1	41.80	14	41.49	42.00	-13	2,716	-0.48%
2018/11/30	7	40.25	2	40.60	40.10	5	2,742	0.18%
2018/11/29	7	40.25	6	40.15	40.20	1	2,794	0.04%
2018/11/28	12	39.47	4	39.85	39.60	8	2,934	0.27%
2018/11/27	5	39.54	3	39.82	39.50	2	2,960	0.07%
2018/11/26	1	40.05	0	0.00	40.10	1	3,053	0.03%
2018/11/23	0	0.00	2	40.40	40.25	-2	3,339	-0.06%
2018/11/22	5	40.59	2	41.00	40.15	3	3,554	0.08%
2018/11/21	1	40.15	0	0.00	40.10	1	3,845	0.03%
2018/11/20	2	40.30	0	0.00	40.25	2	3,861	0.05%
2018/11/16	1	40.90	0	0.00	41.00	1	3,916	0.03%
2018/11/15	0	0.00	2	40.80	41.20	-2	3,967	-0.05%
2018/11/14	3	40.68	3	41.12	40.40	0	4,002	0.00%
2018/11/13	1	40.20	3	40.32	40.30	-2	4,022	-0.05%
2018/11/12	9	41.68	2	41.25	41.00	7	4,013	0.17%
2018/11/09	2	43.58	1	43.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	3	43.45	43.45	-3	4,023	-0.07%
2018/11/07	6	42.37	6	42.68	42.50	0	4,065	0.00%
2018/11/06	4	42.43	1	42.75	42.65	3	4,101	0.07%
2018/11/02	0	0.00	4	43.89	44.00	-4	4,180	-0.10%
2018/11/01	3	42.70	19	42.16	43.00	-16	4,212	-0.38%
2018/10/31	23	43.64	0	0.00	42.50	23	4,270	0.54%
2018/10/30	9	44.52	5	45.22	44.00	4	4,284	0.09%
2018/10/29	3	45.93	0	0.00	46.50	3	4,324	0.07%
2018/10/25	51	44.32	1	45.10	44.40	50	4,589	1.09%
2018/10/24	4	46.69	3	46.70	46.35	1	4,662	0.02%
2018/10/23	2	49.08	0	0.00	47.30	2	4,717	0.04%
2018/10/22	0	0.00	2	49.00	49.50	-2	4,816	-0.04%
2018/10/19	1	46.15	1	46.50	46.90	0	4,946	0.00%
2018/10/17	1	48.20	1	48.50	47.05	0	5,040	0.00%
2018/10/16	1	48.05	5	47.71	47.60	-4	5,036	-0.08%
2018/10/15	1	46.80	4	47.39	47.50	-3	5,038	-0.06%
2018/10/12	10	46.78	6	47.10	47.00	4	5,025	0.08%
2018/10/11	80	46.40	1	46.75	46.40	79	5,007	1.58%
2018/10/09	2	49.63	4	49.89	50.20	-2	4,960	-0.04%
2018/10/08	3	49.57	1	50.30	49.10	2	4,942	0.04%
2018/10/05	5	50.76	4	50.40	50.50	1	4,929	0.02%
2018/10/02	8	53.05	1	53.40	52.80	7	4,960	0.14%
2018/10/01	4	54.70	7	55.60	53.80	-3	4,955	-0.06%
2018/09/28	1	52.50	3	53.10	53.80	-2	4,890	-0.04%
2018/09/26	4	53.78	1	54.90	52.60	3	4,858	0.06%
2018/09/25	6	53.23	4	53.40	53.40	2	4,824	0.04%
2018/09/21	6	55.37	0	0.00	54.00	6	4,770	0.13%
2018/09/20	4	56.43	9	56.24	56.50	-5	4,728	-0.11%
2018/09/19	1	56.60	5	55.98	56.50	-4	4,701	-0.09%
2018/09/18	13	56.44	6	57.40	55.30	7	4,714	0.15%
2018/09/17	5	55.64	16	55.72	56.30	-11	4,603	-0.24%
2018/09/14	5	53.20	1	53.70	52.90	4	4,489	0.09%
2018/09/13	7	54.34	7	54.11	54.00	0	4,422	0.00%
2018/09/12	1	55.30	2	55.40	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	4	54.35	54.40	-4	4,296	-0.09%
2018/09/10	3	51.67	3	51.20	52.40	0	4,197	0.00%
2018/09/07	5	54.66	21	54.82	53.80	-16	4,156	-0.38%
2018/09/06	15	55.05	1	53.60	53.50	14	4,068	0.34%
2018/09/05	12	56.35	1	56.00	56.50	11	3,991	0.28%
2018/09/04	2	58.10	8	57.76	58.20	-6	3,923	-0.15%
2018/09/03	22	57.31	17	56.44	54.30	5	3,764	0.13%
2018/08/31	8	57.49	0	0.00	57.70	8	3,706	0.22%
2018/08/30	3	57.00	7	57.10	57.80	-4	3,653	-0.11%
2018/08/29	23	54.56	14	54.13	55.10	9	3,366	0.27%
2018/08/28	0	0.00	14	53.46	55.00	-14	3,174	-0.44%
2018/08/27	0	0.00	1	49.90	50.00	-1	2,879	-0.03%
2018/08/24	2	49.30	0	0.00	49.15	2	2,860	0.07%
2018/08/23	3	50.25	0	0.00	50.30	3	2,884	0.10%
2018/08/22	0	0.00	2	50.65	50.50	-2	2,855	-0.07%
2018/08/21	47.4	47.19	3	48.67	49.60	44.4	2,794	1.59%
2018/08/20	56	47.80	1	48.00	48.00	55	2,757	1.99%
2018/08/17	2	49.95	1	51.10	49.30	1	2,730	0.04%
2018/08/16	4	49.63	4.9	50.02	49.85	-0.9	2,707	-0.03%
2018/08/15	1	50.50	0	0.00	50.80	1	2,674	0.04%
2018/08/14	2	50.45	2	51.00	51.20	0	2,647	0.00%
2018/08/13	1	49.50	2	48.65	49.00	-1	2,581	-0.04%
2018/08/10	2	49.78	2	49.50	49.50	0	2,526	0.00%
2018/08/09	1	51.00	3	51.23	50.90	-2	2,488	-0.08%
2018/08/08	7	50.44	1	50.50	50.60	6	2,439	0.25%
2018/08/07	0	0.00	3	50.17	51.00	-3	2,374	-0.13%
2018/08/06	1	48.95	6	50.07	48.70	-5	2,275	-0.22%
2018/08/03	1	50.80	0	0.00	50.50	1	2,205	0.05%
2018/08/02	6	50.11	5	50.54	50.00	1	2,130	0.05%
2018/08/01	1	48.10	2	48.30	48.80	-1	1,961	-0.05%
2018/07/31	4	47.08	7	47.05	47.60	-3	1,887	-0.16%
2018/07/30	2	46.80	5	47.55	46.50	-3	1,804	-0.17%
2018/07/27	0	0.00	4	46.38	47.00	-4	1,751	-0.23%
2018/07/26	0	0.00	15	44.69	45.15	-15	1,650	-0.91%
2018/07/25	3	43.05	9	44.14	43.00	-6	1,522	-0.39%
2018/07/24	1	41.30	0	0.00	41.45	1	1,425	0.07%
2018/07/20	0	0.00	0.1	40.30	40.55	-0.1	1,489	-0.01%
2018/07/18	1	40.00	0	0.00	40.20	1	1,500	0.07%
2018/07/17	0	0.00	4	40.60	40.50	-4	1,513	-0.26%
2018/07/13	2	40.20	0	0.00	41.00	2	1,570	0.13%
2018/07/12	64	39.61	1	39.40	40.20	63	1,593	3.95%
2018/07/11	4	42.20	14	42.19	42.15	-10	1,558	-0.64%
2018/07/10	0	0.00	4	41.98	42.00	-4	1,528	-0.26%
2018/07/06	1	41.35	3	41.05	41.10	-2	1,597	-0.13%
2018/07/04	1	41.50	0	0.00	41.15	1	1,612	0.06%
2018/07/03	1	41.80	0	0.00	41.75	1	1,623	0.06%
2018/06/28	10	42.79	11	42.43	42.25	-1	1,600	-0.06%
2018/06/27	8	42.24	2	42.30	42.65	6	1,575	0.38%
2018/06/26	2	40.73	7	41.29	41.30	-5	1,532	-0.33%
2018/06/25	1	42.30	0	0.00	41.55	1	1,520	0.07%
2018/06/22	7	41.54	4	41.96	41.80	3	1,509	0.20%
2018/06/20	4	40.73	0	0.00	40.60	4	1,549	0.26%
2018/06/19	5	41.46	3	41.55	41.20	2	1,561	0.13%
2018/06/15	4	42.99	1	42.75	42.55	3	1,557	0.19%
2018/06/13	1	42.90	0	0.00	42.55	1	1,572	0.06%
2018/06/12	3	42.20	20	42.55	42.75	-17	1,611	-1.05%
2018/06/08	1	42.85	0	0.00	43.00	1	1,649	0.06%
2018/06/07	23	42.78	14	42.63	42.80	9	1,721	0.52%
2018/06/06	0	0.00	10	41.75	41.80	-10	1,675	-0.60%
2018/06/05	1	41.40	1	42.10	41.60	0	1,734	0.00%
2018/06/04	0	0.00	2	41.20	41.00	-2	1,806	-0.11%
2018/06/01	1	40.80	0	0.00	41.15	1	1,959	0.05%
2018/05/31	12	41.95	14	41.34	41.40	-2	1,987	-0.10%
2018/05/30	3	39.40	0	0.00	40.10	3	1,968	0.15%
2018/05/28	0	0.00	2	40.00	40.10	-2	2,075	-0.10%
2018/05/24	0	0.00	2	39.45	39.65	-2	2,387	-0.08%
2018/05/18	1	38.90	0	0.00	38.80	1	2,621	0.04%
2018/05/17	4	39.18	4	39.75	39.20	0	2,749	0.00%
2018/05/15	120	38.80	0	0.00	38.90	120	2,989	4.01%	大買/鉅額交易
2018/05/14	10	38.98	0	0.00	38.85	10	3,242	0.31%
2018/05/10	1	38.75	16	38.76	38.70	-15	3,719	-0.40%
2018/05/09	2	37.68	0	0.00	37.65	2	3,787	0.05%
2018/05/08	0	0.00	3	38.15	38.05	-3	3,966	-0.08%
2018/05/03	0	0.00	20	39.00	38.70	-20	3,994	-0.50%
2018/05/02	14	39.20	0	0.00	39.10	14	3,995	0.35%
2018/04/27	6	39.80	15	39.61	39.60	-9	3,984	-0.23%
2018/04/26	15	42.37	0	0.00	41.35	15	3,953	0.38%
2018/04/25	1	42.85	0	0.00	43.45	1	3,972	0.03%
2018/04/24	1	42.30	1	42.75	42.85	0	3,977	0.00%
2018/04/19	2	46.00	0	0.00	45.80	2	3,932	0.05%
2018/04/18	0	0.00	10	45.30	45.35	-10	3,892	-0.26%
2018/04/17	1	43.90	15	44.05	44.75	-14	3,847	-0.36%
2018/04/12	0	0.00	1	45.15	45.40	-1	3,798	-0.03%
2018/04/11	0	43.80	0	0.00	44.00	0	3,730	0.00%
2018/04/10	3	43.20	0	0.00	43.45	3	3,716	0.08%
2018/04/02	1	44.00	1	44.05	43.75	0	3,710	0.00%
2018/03/31	1	43.00	0	0.00	43.20	1	3,698	0.03%
2018/03/30	0	0.00	30	43.51	43.10	-30	3,699	-0.81%
2018/03/27	2	43.65	1	43.75	43.65	1	3,675	0.03%
2018/03/23	1	42.45	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	350.4	44.04	43.50	-350.4	3,600	-9.73%	大賣/鉅額交易
2018/03/21	0	0.00	35	44.30	44.10	-35	3,578	-0.98%
2018/03/19	0	0.00	5	44.95	44.75	-5	3,576	-0.14%
2018/03/16	1	44.50	0	0.00	45.75	1	3,554	0.03%
2018/03/14	1	45.00	1	45.20	45.05	0	3,476	0.00%
2018/03/13	1	45.20	0	0.00	44.80	1	3,440	0.03%
2018/03/12	0	0.00	11	43.30	43.55	-11	3,354	-0.33%
2018/03/09	20	43.66	0	0.00	43.40	20	3,324	0.60%
2018/03/08	0	0.00	2	46.55	44.50	-2	3,254	-0.06%
2018/03/07	31	45.80	32	45.63	45.95	-1	3,155	-0.03%
2018/03/06	0	0.00	13	44.25	43.90	-13	3,008	-0.43%
2018/03/05	10	43.10	0	0.00	43.50	10	2,986	0.33%
2018/03/01	10	45.00	1	44.35	44.20	9	2,883	0.31%
2018/02/27	46	45.15	1	44.85	44.85	45	2,831	1.59%
2018/02/26	14	44.33	7	43.80	45.00	7	2,694	0.26%
2018/02/23	0	0.00	5	43.02	42.55	-5	2,495	-0.20%
2018/02/22	2	43.05	4	41.95	42.20	-2	2,445	-0.08%
2018/02/21	5	41.90	4	42.35	41.95	1	2,388	0.04%
2018/02/12	3	41.52	2	41.95	41.30	1	2,330	0.04%
2018/02/09	39	42.07	38	42.54	42.20	1	2,255	0.04%
2018/02/08	14	41.81	18	41.79	42.35	-4	2,122	-0.19%
2018/02/07	4	42.60	4	42.26	41.35	0	2,024	0.00%
2018/02/06	17	40.78	9	42.44	40.50	8	1,883	0.42%
2018/02/05	17	42.35	9	42.69	43.70	8	1,626	0.49%
2018/02/02	9	40.15	24	39.83	41.90	-15	1,332	-1.13%
2018/02/01	1	38.65	5	38.84	38.90	-4	1,128	-0.35%
2018/01/31	5	38.47	15	38.27	38.30	-10	1,051	-0.95%
2018/01/30	2	36.30	2	36.95	36.95	0	856	0.00%
2018/01/29	1	36.65	4	36.75	36.70	-3	834	-0.36%
2018/01/26	0	0.00	4	36.25	36.20	-4	798	-0.50%
2018/01/23	3	35.92	0	0.00	35.90	3	823	0.36%
2018/01/19	3	36.60	3	36.27	36.00	0	825	0.00%
2018/01/18	1	35.60	0	0.00	35.45	1	776	0.13%
2018/01/17	1	35.35	0	0.00	35.30	1	766	0.13%
2018/01/15	4	35.48	0	0.00	35.20	4	761	0.53%
2018/01/11	30	34.90	0	0.00	34.95	30	743	4.04%
2018/01/10	272	34.92	1	34.90	34.90	271	741	36.56%	大買/鉅額交易
2018/01/09	30	34.70	0	0.00	34.75	30	731	4.10%
2018/01/08	142	34.82	1	34.90	34.75	141	735	19.16%	大買/鉅額交易
2018/01/05	10	34.85	0	0.00	34.85	10	736	1.36%
2018/01/04	50	34.79	0	0.00	34.75	50	792	6.31%
2018/01/03	370	34.89	1	35.20	34.95	369	795	46.39%	大買/鉅額交易
2018/01/02	60	34.46	0	0.00	34.50	60	772	7.77%