廣明 (6188)-兆豐-新竹券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
90.1
漲跌
▼1.4
漲幅
-1.53%
成交量
3,727張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	5	90.12	6	90.18	90.10	-1	8,370	-0.01%
2024/04/29	17.1	91.83	5	91.10	91.50	12.1	8,346	0.14%
2024/04/26	26.1	95.86	41	93.23	92.00	-14.9	8,363	-0.18%
2024/04/25	11.1	91.90	3.1	90.72	90.20	8	8,176	0.10%
2024/04/24	9	90.04	6	91.65	92.10	3	7,934	0.04%
2024/04/23	0.1	83.70	0	0.00	83.80	0.1	7,694	0.00%
2024/04/22	3	84.80	0.3	82.70	81.60	2.7	7,640	0.04%
2024/04/19	4	84.88	1.1	85.49	85.80	2.9	7,582	0.04%
2024/04/18	0.1	88.70	0	0.00	87.70	0.1	7,524	0.00%
2024/04/17	2	88.90	0	0.00	88.90	2	7,504	0.03%
2024/04/16	4	86.64	2	86.95	86.80	2	7,438	0.03%
2024/04/15	2.1	91.78	1	91.50	91.20	1.1	7,347	0.01%
2024/04/12	4	99.13	3	99.03	97.60	1	7,182	0.01%
2024/04/11	8	97.55	3	98.00	97.70	5	6,999	0.07%
2024/04/10	5.1	97.92	0	0.00	96.80	5.1	6,918	0.07%
2024/04/09	10.2	101.96	3.1	102.12	98.90	7.1	6,777	0.10%
2024/04/08	4.1	100.79	13	103.92	104.50	-8.9	6,255	-0.14%
2024/04/03	2	97.00	2	95.30	95.40	0	5,983	0.00%
2024/04/02	5	99.14	3	99.80	98.40	2	6,075	0.03%
2024/04/01	5	100.08	7.5	99.13	98.40	-2.4	5,945	-0.04%
2024/03/29	19.1	99.09	21	98.80	97.10	-2	5,736	-0.03%
2024/03/28	4	98.83	7.1	98.07	97.90	-3.1	5,592	-0.06%
2024/03/27	63.4	100.72	57	99.04	98.80	6.4	5,460	0.12%
2024/03/26	12.2	99.93	13	99.28	98.20	-0.8	5,226	-0.02%
2024/03/25	30.2	107.32	27.6	107.58	101.00	2.6	4,925	0.05%
2024/03/22	6	104.58	23	103.28	104.00	-17	4,324	-0.39%
2024/03/21	43	102.21	39.4	103.15	102.50	3.6	3,903	0.09%
2024/03/20	1	96.80	1	97.00	97.00	0	2,840	0.00%
2024/03/19	6	83.67	7.1	85.87	88.20	-1.1	2,761	-0.04%
2024/03/18	0	79.90	0	0.00	80.20	0	2,526	0.00%
2024/03/13	0	0.00	2	79.80	79.50	-2	2,530	-0.08%
2024/03/12	1	79.30	5	79.10	79.60	-4	2,548	-0.16%
2024/03/08	2.1	79.89	0	0.00	78.00	2.1	2,601	0.08%
2024/03/07	5	80.25	2	81.50	79.60	3	2,562	0.12%
2024/03/06	4	82.02	9	81.96	82.20	-5	2,505	-0.20%
2024/03/05	7	81.51	8.5	80.81	81.60	-1.5	2,458	-0.06%
2024/03/04	1	79.30	0	0.00	78.20	1	2,331	0.04%
2024/03/01	1	77.50	0	0.00	78.10	1	2,317	0.04%
2024/02/27	4	77.45	0	0.00	76.60	4	2,315	0.17%
2024/02/26	1	77.80	0	0.00	77.80	1	2,294	0.04%
2024/02/19	5	81.46	2	81.90	80.50	3	2,312	0.13%
2024/02/16	0	0.00	1	77.90	78.70	-1	2,299	-0.04%
2024/02/15	0	0.00	2	79.20	79.10	-2	2,281	-0.09%
2024/02/05	0	0.00	0.1	80.60	80.20	-0.1	2,262	0.00%
2024/02/02	0.1	82.00	0	0.00	81.10	0.1	2,253	0.00%
2024/01/29	0	0.00	1	79.40	79.10	-1	2,364	-0.04%
2024/01/24	0	0.00	4	81.50	80.50	-4	2,373	-0.17%
2024/01/22	4	84.00	0	0.00	82.40	4	2,381	0.17%
2024/01/19	1	81.80	2	81.95	81.60	-1	2,288	-0.04%
2024/01/17	0	78.80	0	0.00	78.80	0	2,203	0.00%
2024/01/16	0	0.00	1	78.70	78.80	-1	2,214	-0.05%
2024/01/15	0	0.00	0.3	79.10	79.10	-0.3	2,229	-0.01%
2024/01/12	0	0.00	0.2	79.01	78.60	-0.2	2,256	-0.01%
2024/01/11	4	78.15	2.5	78.16	78.80	1.5	2,273	0.07%
2024/01/10	3	76.80	2	76.30	76.50	1	2,322	0.04%
2024/01/08	0	0.00	2	78.20	78.20	-2	2,390	-0.08%
2023/12/29	8	82.28	1.1	83.33	82.00	6.9	2,511	0.28%
2023/12/28	17.1	83.45	14	83.74	83.10	3	2,484	0.12%
2023/12/27	0	0.00	0.1	79.30	79.00	-0.1	2,387	0.00%
2023/12/26	5.1	78.50	0	0.00	78.70	5.1	2,571	0.20%
2023/12/21	0.1	79.20	0	0.00	79.80	0.1	2,689	0.00%
2023/12/20	4	79.87	0	0.00	80.00	4	2,715	0.15%
2023/12/15	2	78.80	0.1	79.02	78.30	1.9	2,807	0.07%
2023/12/14	2.1	79.78	0	0.00	79.80	2.1	2,836	0.07%
2023/12/13	0	0.00	2	77.70	77.80	-2	2,831	-0.07%
2023/12/12	2	76.70	1	77.00	76.20	1	2,856	0.04%
2023/12/11	1	79.00	4	79.40	78.20	-3	2,886	-0.10%
2023/12/07	24	79.21	0	0.00	78.70	24	3,005	0.80%
2023/12/06	16	81.15	1	81.00	80.60	15	3,097	0.48%
2023/11/30	1	79.00	0	0.00	79.00	1	3,384	0.03%
2023/11/29	0	0.00	1	78.30	78.60	-1	3,429	-0.03%
2023/11/28	3	76.80	2	76.60	76.40	1	3,490	0.03%
2023/11/27	2	76.20	6	76.50	76.20	-4	3,687	-0.11%
2023/11/21	1	79.00	1	80.00	79.00	0	4,124	0.00%
2023/11/17	0	0.00	2	77.30	77.80	-2	4,410	-0.05%
2023/11/16	0	0.00	2	77.00	77.50	-2	4,603	-0.04%
2023/11/14	2	75.75	2	76.35	76.10	0	4,957	0.00%
2023/11/13	2	74.80	0	0.00	75.50	2	5,327	0.04%
2023/11/10	0	0.00	1	74.21	74.20	-1	5,581	-0.02%
2023/11/09	0	0.00	0.1	75.50	75.80	-0.1	5,833	0.00%
2023/11/08	16.1	76.41	16	76.59	76.70	0.1	6,228	0.00%
2023/11/07	6	73.40	6	74.30	73.10	0	6,402	0.00%
2023/11/06	1	73.40	3	73.83	74.00	-2	6,719	-0.03%
2023/11/02	8	71.13	7	71.20	71.20	1	7,484	0.01%
2023/11/01	7	68.87	6	68.80	68.80	1	7,940	0.01%
2023/10/31	1	68.30	1	68.00	68.30	0	8,285	0.00%
2023/10/30	0	0.00	3	71.10	71.00	-3	8,849	-0.03%
2023/10/27	2	72.60	2	71.40	71.60	0	9,276	0.00%
2023/10/25	2	73.80	1	74.00	74.40	1	10,192	0.01%
2023/10/23	3	72.10	2	72.40	71.40	1	11,665	0.01%
2023/10/20	8	71.64	12	71.85	71.60	-4	12,450	-0.03%
2023/10/19	10	73.00	16	72.31	73.20	-6	13,301	-0.05%
2023/10/18	9	72.84	10.1	72.81	72.30	-1.1	13,747	-0.01%
2023/10/17	6.1	77.14	5	75.86	75.50	1.1	13,995	0.01%
2023/10/16	5	77.66	4	76.73	77.00	1	14,446	0.01%
2023/10/13	1	78.60	4	78.75	78.60	-3	15,300	-0.02%
2023/10/12	1	81.10	1	81.70	80.80	0	15,593	0.00%
2023/10/11	0	0.00	1	80.10	80.40	-1	16,135	-0.01%
2023/10/06	0	0.00	6	83.47	83.40	-6	16,790	-0.04%
2023/10/05	1	83.50	3	84.40	83.70	-2	17,274	-0.01%
2023/10/03	3	86.50	5	86.80	86.00	-2	17,576	-0.01%
2023/10/02	3	86.73	8	87.86	88.10	-5	17,706	-0.03%
2023/09/28	11	83.67	9.1	83.69	83.10	1.9	17,717	0.01%
2023/09/27	1	81.50	4	81.85	82.20	-3	17,875	-0.02%
2023/09/26	6	82.67	2.2	81.92	81.80	3.8	18,378	0.02%
2023/09/25	0	0.00	4	81.80	83.00	-4	18,780	-0.02%
2023/09/22	1.1	79.21	4.1	80.33	81.90	-3	19,050	-0.02%
2023/09/21	0.1	80.50	0	0.00	80.10	0.1	19,115	0.00%
2023/09/20	10	81.80	3	81.90	81.80	7	19,381	0.04%
2023/09/19	3	82.57	3	81.40	81.40	0	19,879	0.00%
2023/09/18	2.1	82.90	3	82.67	82.40	-1	20,145	0.00%
2023/09/15	8	84.30	2	84.65	84.90	6	20,188	0.03%
2023/09/14	4	85.25	4	84.90	84.90	0	20,204	0.00%
2023/09/13	1	84.10	4	83.48	83.70	-3	20,200	-0.01%
2023/09/12	2	84.85	1.1	85.62	85.00	0.9	20,271	0.00%
2023/09/11	0.3	83.80	2	84.20	84.20	-1.7	20,356	-0.01%
2023/09/08	3.6	87.36	2.2	87.45	87.70	1.4	20,321	0.01%
2023/09/07	1.5	91.69	3	90.07	90.10	-1.5	20,259	-0.01%
2023/09/06	1.2	91.83	0.1	91.20	91.20	1.1	20,282	0.01%
2023/09/05	1.2	93.35	1	91.90	91.80	0.2	20,369	0.00%
2023/09/04	1.1	93.19	2	93.80	93.10	-0.9	20,553	0.00%
2023/09/01	2.2	94.59	0.1	96.30	94.50	2.1	20,677	0.01%
2023/08/31	2.2	96.71	2	98.20	98.20	0.2	20,691	0.00%
2023/08/30	7.1	95.48	4	96.15	93.80	3.1	20,605	0.02%
2023/08/29	14	95.49	11.8	94.65	95.30	2.2	20,782	0.01%
2023/08/28	1.1	96.58	0	97.00	95.30	1.1	21,316	0.01%
2023/08/25	5.1	99.20	6.2	98.41	98.80	-1.2	21,483	-0.01%
2023/08/24	5	104.40	5	104.50	101.50	0	21,824	0.00%
2023/08/22	8.1	106.14	6	106.83	104.00	2.1	21,705	0.01%
2023/08/21	4	104.25	11	104.14	105.00	-7	21,539	-0.03%
2023/08/18	10	103.50	4.5	102.44	103.00	5.5	21,420	0.03%
2023/08/17	13	109.85	20.1	109.05	109.50	-7.1	21,153	-0.03%
2023/08/16	8.5	105.63	6	102.92	106.50	2.5	20,815	0.01%
2023/08/15	6	103.17	4	102.88	102.00	2	20,556	0.01%
2023/08/14	12.2	101.11	15	101.77	99.90	-2.8	20,299	-0.01%
2023/08/11	4	100.58	26	100.44	99.10	-22	19,881	-0.11%
2023/08/10	12	98.27	16	97.83	97.50	-4	19,595	-0.02%
2023/08/09	4.1	106.48	0	0.00	104.50	4.1	19,261	0.02%
2023/08/08	14	109.96	17	110.97	109.50	-3	19,042	-0.02%
2023/08/07	15	110.13	18	110.81	112.50	-3	18,504	-0.02%
2023/08/04	22.3	101.27	12	101.85	102.50	10.3	18,029	0.06%
2023/08/02	16.1	101.60	11.2	99.99	99.70	4.9	17,690	0.03%
2023/08/01	9.1	103.92	8	101.19	102.50	1.1	17,099	0.01%
2023/07/31	13.2	110.36	4.1	115.76	107.50	9.2	16,670	0.05%
2023/07/28	14	116.67	14.1	115.71	119.00	0	16,120	0.00%
2023/07/27	47.4	120.78	39	123.49	115.00	8.4	15,729	0.05%
2023/07/26	16	117.28	7.1	117.49	117.50	8.9	15,062	0.06%
2023/07/25	11	118.86	12	120.08	121.50	-1	14,243	-0.01%
2023/07/24	17.1	106.96	24.6	109.05	110.50	-7.5	13,443	-0.06%
2023/07/21	33.5	96.38	34	98.40	100.50	-0.5	12,590	0.00%
2023/07/20	12	95.50	3	96.13	95.00	9	12,146	0.07%
2023/07/19	15.1	98.15	5	97.08	93.40	10.1	11,865	0.08%
2023/07/18	34	104.86	24.4	101.48	98.80	9.6	11,506	0.08%
2023/07/17	21.1	97.36	17.2	100.36	103.50	3.9	10,634	0.04%
2023/07/14	4	89.18	10.1	91.04	94.20	-6.1	10,327	-0.06%
2023/07/13	23.4	88.26	58	87.16	85.70	-34.6	9,791	-0.35%
2023/07/12	29	84.74	30	84.95	84.50	-1	9,092	-0.01%
2023/07/11	29	81.33	14	81.44	81.20	15	8,627	0.17%
2023/07/10	9.4	78.66	6	78.63	78.10	3.4	8,402	0.04%
2023/07/07	33.2	80.13	23	79.33	79.00	10.2	8,428	0.12%
2023/07/06	12.2	81.18	2	81.10	81.10	10.2	8,249	0.12%
2023/07/05	5	81.04	11.2	81.12	80.60	-6.2	8,067	-0.08%
2023/07/04	18	82.31	39.4	81.85	83.50	-21.4	7,834	-0.27%
2023/07/03	55.5	79.13	50	79.78	79.40	5.5	7,335	0.07%
2023/06/30	33	74.46	33	74.56	74.20	0	6,909	0.00%
2023/06/29	0.7	70.47	2	70.90	71.30	-1.3	6,632	-0.02%
2023/06/28	9.5	72.89	2	73.55	70.60	7.5	6,543	0.12%
2023/06/27	22.3	72.24	19	74.30	70.00	3.3	6,297	0.05%
2023/06/26	37	73.48	29.1	75.52	77.30	7.9	5,795	0.14%
2023/06/21	10	69.28	4	69.75	70.30	6	5,549	0.11%
2023/06/20	3	67.93	0	0.00	67.60	3	5,525	0.05%
2023/06/19	0	0.00	3	69.30	68.70	-3	5,554	-0.05%
2023/06/16	3	69.50	2	69.55	70.20	1	5,611	0.02%
2023/06/15	3	69.33	20	71.40	70.60	-17	5,533	-0.31%
2023/06/14	1	70.60	4	69.18	68.80	-3	5,405	-0.06%
2023/06/13	3	68.60	1.2	69.08	68.40	1.8	5,364	0.03%
2023/06/12	4	67.88	8	68.36	67.60	-4	5,308	-0.08%
2023/06/09	4	67.83	8	68.80	67.60	-4	5,233	-0.08%
2023/06/08	20	68.32	16	66.39	65.40	4	5,131	0.08%
2023/06/07	17	71.74	5	71.80	72.70	12	4,958	0.24%
2023/06/06	0	0.00	1	71.19	70.70	-1	4,808	-0.02%
2023/06/05	0	0.00	5.1	72.30	71.20	-5.1	4,753	-0.11%
2023/06/02	3	71.60	6.2	71.80	71.70	-3.2	4,701	-0.07%
2023/06/01	2.3	71.13	3	71.03	71.60	-0.7	4,505	-0.02%
2023/05/31	1	67.00	4	69.60	70.00	-3	3,946	-0.08%
2023/05/30	30	64.04	27	63.57	63.70	3	3,706	0.08%
2023/05/29	1	58.40	2	58.45	62.40	-1	3,288	-0.03%
2023/05/25	1	57.80	0	0.00	57.10	1	3,166	0.03%
2023/05/22	10	56.80	2	56.80	56.80	8	3,170	0.25%
2023/05/12	2	53.40	0	0.00	53.10	2	3,265	0.06%
2023/05/11	0	52.40	0	0.00	51.50	0	3,284	0.00%
2023/05/09	0.1	53.50	0	0.00	53.00	0.1	3,348	0.00%
2023/05/08	0	0.00	3	54.40	54.30	-3	3,422	-0.09%
2023/05/05	0	53.90	0	0.00	53.60	0	3,443	0.00%
2023/04/28	2	53.90	1	53.90	53.80	1	3,523	0.03%
2023/04/27	1	53.90	1	53.40	53.50	0	3,525	0.00%
2023/04/26	1	53.20	0	0.00	53.40	1	3,536	0.03%
2023/04/21	1	53.63	1	56.00	52.80	0	3,566	0.00%
2023/04/19	0	0.00	2	59.20	59.00	-2	3,396	-0.06%
2023/04/18	1	58.10	0	0.00	58.30	1	3,353	0.03%
2023/04/13	2.1	58.94	0	0.00	58.90	2.1	3,246	0.06%
2023/04/12	4	59.30	4	59.45	59.30	0	3,205	0.00%
2023/04/10	1	57.79	3	57.20	57.00	-2	3,035	-0.07%
2023/04/07	0.5	57.70	0	0.00	57.40	0.5	3,019	0.02%
2023/03/30	0	0.00	1	57.70	57.70	-1	2,953	-0.03%
2023/03/29	2	57.50	0	0.00	57.40	2	2,922	0.07%
2023/03/28	1	57.39	1	57.50	57.40	0	2,912	0.00%
2023/03/27	2	58.55	0	0.00	58.20	2	2,845	0.07%
2023/03/24	0	0.00	16	58.76	58.90	-16	2,787	-0.57%
2023/03/23	6	57.22	1.2	57.33	57.20	4.8	2,719	0.18%
2023/03/22	7.2	55.63	1	57.50	57.60	6.2	2,662	0.23%
2023/03/21	1	55.50	41	56.52	55.70	-40	2,579	-1.55%
2023/03/20	1	54.40	1	54.00	54.20	0	2,461	0.00%
2023/03/16	1	51.50	0	0.00	52.00	1	2,357	0.04%
2023/03/09	0	0.00	3	54.40	53.90	-3	2,101	-0.14%
2023/03/08	2	53.60	0	0.00	53.50	2	2,067	0.10%
2023/03/07	0	53.20	3	52.97	53.50	-3	2,023	-0.15%
2023/03/06	5	53.46	1	54.10	53.90	4	1,952	0.20%
2023/03/03	2	51.65	54	52.54	52.50	-52	1,877	-2.77%
2023/03/02	2	51.30	13	50.90	51.20	-11	1,785	-0.62%
2023/03/01	1	50.50	1	50.20	50.60	0	1,728	0.00%
2023/02/24	0	49.00	0	0.00	48.85	0	1,640	0.00%
2023/02/23	1	50.00	11	49.33	50.00	-10	1,577	-0.63%
2023/02/22	2	49.48	2	48.93	49.50	0	1,512	0.00%
2023/02/21	1	48.40	0	0.00	48.60	1	1,458	0.07%
2023/02/16	0	0.00	1	47.70	47.55	-1	1,411	-0.07%
2023/02/15	0	0.00	1	46.85	46.85	-1	1,390	-0.07%
2023/02/14	0	0.00	2	47.78	47.85	-2	1,329	-0.15%
2023/02/13	0	0.00	1	47.65	47.85	-1	1,314	-0.08%
2023/02/09	0	0.00	1	47.40	47.30	-1	1,228	-0.08%
2023/02/08	0	0.00	4	46.96	46.70	-4	1,176	-0.34%
2023/02/07	0	0.00	1	45.70	46.15	-1	1,104	-0.09%
2023/02/06	2	46.50	0	0.00	46.15	2	1,077	0.19%
2023/02/02	0	0.00	4	44.73	44.75	-4	948	-0.42%
2023/02/01	0	0.00	4	44.69	44.75	-4	918	-0.44%
2023/01/31	2	44.00	0	0.00	44.60	2	897	0.22%
2023/01/13	3	43.27	1	42.95	42.85	2	781	0.26%
2023/01/12	0	0.00	6	42.61	42.70	-6	744	-0.81%
2022/12/14	0	0.00	2	41.70	41.85	-2	824	-0.24%
2022/12/05	6	42.00	0	0.00	41.50	6	818	0.73%
2022/12/01	0	0.00	2	41.00	41.05	-2	826	-0.24%
2022/11/30	1	40.85	0	0.00	40.95	1	861	0.12%
2022/11/29	2	40.75	0	0.00	41.05	2	887	0.23%
2022/11/24	0	0.00	2	40.15	40.10	-2	1,071	-0.19%
2022/11/23	1	39.95	1	40.00	40.00	0	1,204	0.00%
2022/11/17	0	0.00	15	40.30	40.50	-15	1,310	-1.14%
2022/11/08	0	0.00	1	39.75	39.50	-1	1,382	-0.07%
2022/11/04	0	0.00	1	39.10	38.85	-1	1,394	-0.07%
2022/11/02	0	0.00	4	38.63	38.70	-4	1,459	-0.27%
2022/10/21	1	37.60	0	0.00	37.70	1	1,724	0.06%
2022/10/19	0	0.00	2	38.00	38.05	-2	1,786	-0.11%
2022/10/17	2	36.65	0	0.00	37.35	2	1,880	0.11%
2022/10/14	5	37.50	0	0.00	37.65	5	1,893	0.26%
2022/10/05	0	0.00	1	38.55	38.45	-1	2,013	-0.05%
2022/09/29	1	37.25	0	0.00	37.50	1	2,372	0.04%
2022/09/28	0	0.00	1	37.45	37.25	-1	2,383	-0.04%
2022/09/16	0	0.00	2	41.40	41.15	-2	2,307	-0.09%
2022/09/12	1	41.60	0	0.00	41.50	1	2,300	0.04%
2022/09/06	0	0.00	3.4	41.04	40.85	-3.4	2,276	-0.15%
2022/09/05	0	0.00	2	42.80	42.50	-2	2,230	-0.09%
2022/09/02	2	44.45	6	43.88	43.40	-4	2,203	-0.18%
2022/09/01	4	43.58	0	0.00	43.75	4	2,148	0.19%
2022/08/31	13	44.62	14.1	44.23	44.30	-1.1	2,105	-0.05%
2022/08/30	30	43.86	6	44.08	44.65	24	2,008	1.19%
2022/08/26	1	42.10	1	42.45	42.55	0	1,860	0.00%
2022/08/25	0	0.00	1	41.85	41.75	-1	1,827	-0.05%
2022/08/22	1	42.10	0	0.00	41.40	1	1,767	0.06%
2022/08/19	1	42.45	1	42.75	42.55	0	1,739	0.00%
2022/08/17	1	41.70	0	0.00	41.70	1	1,706	0.06%
2022/08/12	1	40.60	0	0.00	41.20	1	1,676	0.06%
2022/08/11	0	0.00	12	41.24	41.15	-12	1,653	-0.73%
2022/08/09	3	40.87	1	40.90	40.90	2	1,640	0.12%
2022/08/08	1	42.95	0	0.00	42.45	1	1,584	0.06%
2022/08/04	1	41.35	10	40.99	41.55	-9	1,514	-0.59%
2022/08/02	1	41.55	0	0.00	41.85	1	1,464	0.07%
2022/07/29	1	40.95	0	0.00	41.05	1	1,405	0.07%
2022/07/27	5	41.25	11	41.43	41.25	-6	1,384	-0.43%
2022/07/26	9	40.54	0	0.00	40.95	9	1,344	0.67%
2022/07/25	0	0.00	1	40.70	40.60	-1	1,321	-0.08%
2022/07/20	14	41.80	0	0.00	41.60	14	1,229	1.14%
2022/07/18	0	0.00	10	41.00	41.20	-10	1,154	-0.87%
2022/07/15	19	40.78	0	0.00	40.80	19	1,135	1.67%
2022/07/14	17	40.74	0	0.00	41.20	17	1,117	1.52%
2022/07/12	5	39.80	1	40.20	39.85	4	1,067	0.37%
2022/07/11	0	0.00	2	40.30	40.80	-2	1,055	-0.19%
2022/07/08	0	0.00	1	40.75	40.75	-1	1,023	-0.10%
2022/07/07	1	39.10	0	0.00	40.50	1	848	0.12%
2022/07/06	0	0.00	6	37.33	37.10	-6	725	-0.83%
2022/07/05	1	35.75	0	0.00	36.60	1	720	0.14%
2022/07/04	1	35.90	0	0.00	35.90	1	743	0.13%
2022/07/01	1	36.25	0	0.00	36.20	1	765	0.13%
2022/06/22	1	37.35	0	0.00	37.35	1	875	0.11%
2022/06/20	1	37.65	0	0.00	37.30	1	977	0.10%
2022/06/07	5	39.60	0	0.00	39.55	5	1,083	0.46%
2022/05/31	0	0.00	4	39.10	39.10	-4	1,166	-0.34%
2022/05/27	3	38.40	0	0.00	38.40	3	1,187	0.25%
2022/05/26	0	0.00	1	38.95	38.30	-1	1,203	-0.08%
2022/05/18	0	0.00	1	38.05	38.30	-1	1,335	-0.07%
2022/05/16	0	0.00	1	37.65	37.20	-1	1,381	-0.07%
2022/05/10	1	37.85	10	38.05	38.20	-9	1,474	-0.61%
2022/04/27	1	39.10	0	0.00	39.45	1	1,601	0.06%
2022/04/26	3	40.22	0	0.00	40.05	3	1,602	0.19%
2022/04/11	2	41.10	0	0.00	41.05	2	1,943	0.10%
2022/03/29	0	44.65	0	0.00	44.40	0	2,732	0.00%
2022/03/25	0	0.00	3	45.00	44.60	-3	2,776	-0.11%
2022/03/24	3	44.70	2	44.65	44.90	1	2,830	0.04%
2022/03/21	10	43.10	0	0.00	43.30	10	3,177	0.31%
2022/03/10	24	42.78	0	0.00	42.55	24	3,683	0.65%
2022/03/08	2	41.93	0	0.00	41.60	2	3,877	0.05%
2022/03/07	0.5	43.25	0	0.00	43.10	0.5	3,916	0.01%
2022/03/03	1	46.00	2	45.70	45.70	-1	3,963	-0.03%
2022/03/01	2	45.10	0	0.00	45.10	2	3,964	0.05%
2022/02/23	1	46.25	0	0.00	46.55	1	3,921	0.03%
2022/02/22	0	0.00	0	46.25	46.45	0	3,944	0.00%
2022/02/21	0	0.00	1	47.10	47.00	-1	3,930	-0.03%
2022/02/17	1	46.60	0	0.00	46.80	1	3,937	0.03%
2022/02/14	0	0.00	1	46.40	46.35	-1	4,029	-0.03%
2022/02/10	1	46.30	0	0.00	46.80	1	4,072	0.02%
2022/02/08	0	0.00	0.1	45.60	45.85	-0.1	4,115	0.00%
2022/02/07	0.1	45.20	2	45.08	45.50	-1.9	4,121	-0.05%
2022/01/26	2	43.85	0	0.00	44.15	2	4,122	0.05%
2022/01/25	0	0.00	0.1	44.15	44.15	-0.1	4,134	0.00%
2022/01/24	2	43.88	0	0.00	45.00	2	4,127	0.05%
2022/01/21	1	44.95	10	45.02	45.00	-9	4,114	-0.22%
2022/01/20	21	45.16	0.4	45.20	45.30	20.6	4,120	0.50%
2022/01/17	0.2	45.30	0	0.00	45.10	0.2	4,157	0.00%
2022/01/14	1	43.50	0	0.00	43.85	1	4,130	0.02%
2022/01/12	13	44.70	0	0.00	44.95	13	4,130	0.31%
2022/01/11	0	0.00	10	44.29	44.65	-10	4,126	-0.24%
2022/01/04	0	0.00	10	47.25	47.25	-10	3,879	-0.26%
2022/01/03	11	47.70	0	0.00	47.30	11	3,834	0.29%
2021/12/30	46.3	49.27	1	49.80	48.65	45.3	3,768	1.20%
2021/12/28	0	0.00	30.2	49.02	49.40	-30.2	3,606	-0.84%
2021/12/27	32.2	48.78	26	48.98	49.10	6.2	3,453	0.18%
2021/12/24	0	0.00	1.4	46.49	46.45	-1.4	3,066	-0.04%
2021/12/22	0	0.00	5	45.95	45.80	-5	2,974	-0.17%
2021/12/21	0	0.00	3	46.05	46.05	-3	2,936	-0.10%
2021/12/20	0	0.00	0.7	45.35	45.85	-0.7	2,898	-0.02%
2021/12/17	2.6	45.44	0	0.00	45.00	2.6	2,803	0.09%
2021/12/16	2	46.13	1.3	46.24	45.90	0.7	2,713	0.03%
2021/12/15	1	45.50	5	45.97	46.20	-4	2,596	-0.15%
2021/12/14	8	45.42	41	45.74	45.95	-33	2,332	-1.41%
2021/12/13	1	45.20	1	44.60	44.80	0	2,210	0.00%
2021/12/10	10	44.80	12	44.29	45.00	-2	2,094	-0.10%
2021/12/09	0.4	43.13	1	43.25	42.80	-0.6	1,918	-0.03%
2021/12/08	5	43.05	0	0.00	42.80	5	1,882	0.27%
2021/12/07	1	43.20	0	0.00	43.15	1	1,834	0.06%
2021/12/03	10	43.88	10	43.50	42.90	0	1,709	0.00%
2021/12/02	0	0.00	6	41.12	41.75	-6	1,563	-0.38%
2021/11/30	0	0.00	1	39.55	39.55	-1	1,439	-0.07%
2021/11/23	5	40.00	0	0.00	40.05	5	1,313	0.38%
2021/11/22	1	40.40	0	0.00	40.40	1	1,302	0.08%
2021/11/19	0	0.00	1	40.50	39.80	-1	1,282	-0.08%
2021/11/17	1	39.60	0	0.00	39.90	1	1,237	0.08%
2021/11/16	0	39.75	0	0.00	39.50	0	1,225	0.00%
2021/11/15	0	0.00	6	39.53	39.55	-6	1,202	-0.50%
2021/11/08	4	40.55	4.1	40.45	40.25	-0.1	975	-0.01%
2021/11/05	1	40.75	85	40.79	40.80	-84	933	-9.00%
2021/11/04	2	40.15	0	0.00	39.90	2	871	0.23%
2021/10/28	0	0.00	100.5	38.83	38.85	-100.5	769	-13.06%
2021/10/27	180	38.75	0	0.00	39.30	180	741	24.27%	大買/鉅額交易
2021/10/21	4	37.84	1	37.55	37.70	3	686	0.44%
2021/10/20	9	38.23	0	0.00	38.40	9	679	1.32%
2021/10/12	0	0.00	1	37.20	37.10	-1	684	-0.15%
2021/10/07	2	36.85	0	0.00	36.85	2	719	0.28%
2021/09/30	0	0.00	1	36.50	36.35	-1	837	-0.12%
2021/09/27	1	36.35	0	0.00	36.60	1	928	0.11%
2021/09/06	1	36.70	0	0.00	36.15	1	1,220	0.08%
2021/08/27	0	0.00	2	36.85	36.90	-2	1,284	-0.16%
2021/08/26	2	36.80	0	0.00	36.90	2	1,311	0.15%
2021/08/23	0	0.00	2	36.05	36.10	-2	1,539	-0.13%
2021/08/20	2	35.70	0	0.00	35.30	2	1,564	0.13%
2021/07/30	0	0.00	1	38.00	37.85	-1	2,323	-0.04%
2021/07/27	1	38.80	0	0.00	38.60	1	2,760	0.04%
2021/07/13	0	0.00	1	37.75	37.75	-1	5,159	-0.02%
2021/07/12	1	38.00	0	0.00	38.00	1	5,161	0.02%
2021/07/08	0.3	38.45	0	0.00	38.30	0.3	5,300	0.01%
2021/07/01	1	39.90	0	0.00	39.80	1	6,136	0.02%
2021/06/24	0.3	40.40	0	0.00	40.35	0.3	6,661	0.00%
2021/06/21	0	0.00	1	39.80	39.80	-1	6,742	-0.01%
2021/06/16	5	41.80	5	41.74	41.00	0	6,829	0.00%
2021/06/15	1	41.40	0	41.80	41.45	1	6,814	0.01%
2021/06/11	0	0.00	1	40.10	39.95	-1	6,807	-0.01%
2021/06/07	0	39.10	0	0.00	40.30	0	6,854	0.00%
2021/06/04	0	0.00	1	40.40	40.20	-1	6,848	-0.01%
2021/06/02	1	41.00	0	0.00	41.50	1	6,834	0.01%
2021/06/01	10	42.75	1.3	42.17	42.95	8.7	6,761	0.13%
2021/05/28	1	40.65	2	41.00	40.80	-1	6,678	-0.01%
2021/05/27	1	40.20	0	0.00	40.00	1	6,728	0.01%
2021/05/26	0.3	40.20	0	0.00	40.30	0.3	6,754	0.00%
2021/05/25	2	40.50	1	40.20	40.25	1	6,811	0.01%
2021/05/24	1	39.10	0	0.00	39.40	1	7,005	0.01%
2021/05/19	0	39.15	2	39.03	39.15	-2	7,246	-0.03%
2021/05/17	1	36.20	15	36.52	36.00	-14	7,207	-0.19%
2021/05/14	3	38.32	0	0.00	38.50	3	7,172	0.04%
2021/05/13	4	38.06	4	38.78	38.70	0	7,120	0.00%
2021/05/12	1	40.75	6	39.99	38.80	-5	7,061	-0.07%
2021/05/07	0	46.10	0	0.00	46.15	0	6,793	0.00%
2021/05/06	4	45.71	11	45.07	45.45	-7	6,772	-0.10%
2021/05/05	12	47.24	8	46.64	45.85	4	6,641	0.06%
2021/05/04	5	47.27	24	48.72	46.90	-19	6,655	-0.29%
2021/05/03	12	52.84	40	52.48	50.60	-28	6,480	-0.43%
2021/04/29	30	53.48	34	54.20	54.00	-4	6,268	-0.06%
2021/04/28	21	51.34	35	51.14	51.50	-14	5,914	-0.24%
2021/04/27	83	52.20	30	53.07	52.90	53	5,973	0.89%
2021/04/26	12	50.40	181.1	51.28	51.30	-169.1	5,286	-3.20%	大賣/鉅額交易
2021/04/22	17	48.37	38	47.11	47.40	-21	4,985	-0.42%
2021/04/21	175	48.43	4	48.55	48.10	171	4,755	3.60%	大買/鉅額交易
2021/04/20	4	44.94	4	45.03	45.15	0	4,552	0.00%
2021/04/19	4	44.70	12	44.61	45.00	-8	4,541	-0.18%
2021/04/16	1	45.35	1	45.45	45.45	0	4,530	0.00%
2021/04/15	6.5	45.05	3	45.13	45.65	3.5	4,546	0.08%
2021/04/14	2	44.90	0	0.00	44.60	2	4,524	0.04%
2021/04/13	11	46.65	7	47.25	45.70	4	4,463	0.09%
2021/04/12	25.1	47.34	12.2	47.55	47.85	12.9	4,439	0.29%
2021/04/09	30	47.84	16.4	47.84	47.00	13.6	4,321	0.32%
2021/04/08	24	46.08	19.5	46.24	47.95	4.5	3,936	0.11%
2021/04/07	10	42.34	2	42.85	43.60	8	3,677	0.22%
2021/04/06	7	43.01	0	0.00	42.60	7	3,617	0.19%
2021/04/01	15	44.84	24	43.76	43.00	-9	3,565	-0.25%
2021/03/31	6	42.31	0	0.00	42.60	6	3,299	0.18%
2021/03/30	2	42.20	1	42.20	41.90	1	3,258	0.03%
2021/03/29	0	0.00	12.5	41.45	41.50	-12.5	3,283	-0.38%
2021/03/26	0	0.00	6	40.76	40.95	-6	3,408	-0.18%
2021/03/25	31	41.04	0	0.00	40.65	31	3,407	0.91%
2021/03/22	1	41.00	0	0.00	40.85	1	3,334	0.03%
2021/03/18	10	40.75	10	40.67	40.25	0	3,315	0.00%
2021/03/16	0	0.00	1	39.90	40.00	-1	3,691	-0.03%
2021/03/11	0	0.00	1	39.15	39.20	-1	3,802	-0.03%
2021/03/10	2	38.80	2	38.80	38.80	0	3,820	0.00%
2021/03/09	1	38.65	1	38.85	38.85	0	3,828	0.00%
2021/03/08	1	39.55	0	0.00	39.10	1	3,831	0.03%
2021/03/04	0	0.00	5	38.77	38.80	-5	3,866	-0.13%
2021/03/03	2	39.15	4	39.04	39.15	-2	3,868	-0.05%
2021/03/02	6	40.26	1	39.20	39.20	5	3,861	0.13%
2021/02/25	0	0.00	1	40.30	40.25	-1	3,854	-0.03%
2021/02/24	0	0.00	4	41.99	40.65	-4	3,851	-0.10%
2021/02/23	7	42.60	16	40.87	43.50	-9	3,745	-0.24%
2021/02/22	4	39.33	3	39.55	39.55	1	3,669	0.03%
2021/02/19	0	0.00	3	39.18	39.40	-3	3,735	-0.08%
2021/02/18	0	0.00	2	38.45	38.45	-2	3,809	-0.05%
2021/02/17	2	37.85	0	0.00	38.35	2	3,821	0.05%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/02/03	2	38.15	2	37.95	37.95	0	4,001	0.00%
2021/02/02	3	38.13	1	38.00	38.00	2	4,051	0.05%
2021/01/29	1	38.90	5	38.25	38.35	-4	4,041	-0.10%
2021/01/28	2	39.55	41	39.14	39.05	-39	4,029	-0.97%
2021/01/27	2.1	39.52	2	39.75	39.75	0.1	3,981	0.00%
2021/01/26	47.2	40.09	4	39.99	39.40	43.2	3,960	1.09%
2021/01/25	4	39.10	2	39.30	39.30	2	3,879	0.05%
2021/01/22	8.1	39.61	8	39.93	39.85	0.1	3,840	0.00%
2021/01/21	2.4	40.03	0	0.00	39.95	2.4	3,807	0.06%
2021/01/20	3	40.52	4	39.68	39.00	-1	3,713	-0.03%
2021/01/19	0	0.00	5	38.58	39.00	-5	3,502	-0.14%
2021/01/18	1	37.95	2	38.13	38.10	-1	3,471	-0.03%
2021/01/15	6	37.88	5	37.63	37.60	1	3,453	0.03%
2021/01/14	2	38.20	1	38.25	38.25	1	3,435	0.03%
2021/01/13	0	0.00	12	37.79	37.65	-12	3,430	-0.35%
2021/01/12	3	38.00	5	37.60	37.60	-2	3,429	-0.06%
2021/01/08	8	38.54	0	0.00	38.65	8	3,397	0.24%
2021/01/07	2	39.15	2	39.40	39.35	0	3,387	0.00%
2021/01/06	90	39.23	5	39.10	39.10	85	3,407	2.49%
2021/01/05	18.6	39.45	5	39.47	39.95	13.6	3,387	0.40%
2021/01/04	35	38.75	0	0.00	38.45	35	3,346	1.05%
2020/12/31	12	38.88	2	38.90	38.90	10	3,376	0.30%
2020/12/30	14	39.03	5	39.22	38.90	9	3,372	0.27%
2020/12/29	2	38.90	0	0.00	38.85	2	3,380	0.06%
2020/12/28	0	0.00	1	39.60	39.40	-1	3,369	-0.03%
2020/12/25	0	0.00	6	39.05	39.10	-6	3,359	-0.18%
2020/12/24	2	39.05	151	38.88	38.85	-149	3,353	-4.44%	大賣/鉅額交易
2020/12/23	8	38.49	7	38.65	39.05	1	3,336	0.03%
2020/12/22	7	39.54	9	39.73	37.60	-2	3,260	-0.06%
2020/12/15	0	0.00	1	39.30	39.00	-1	3,211	-0.03%
2020/12/11	0	0.00	2	39.95	39.70	-2	3,239	-0.06%
2020/12/10	29.1	40.84	34	41.25	41.50	-5	3,150	-0.16%
2020/12/09	31	39.52	3	39.20	40.25	28	2,888	0.97%
2020/12/08	1	37.95	1	38.00	37.95	0	2,914	0.00%
2020/12/07	0	0.00	20	39.09	38.25	-20	2,954	-0.68%
2020/12/04	6	38.97	0	0.00	38.85	6	3,010	0.20%
2020/12/02	1	38.55	0	0.00	38.55	1	3,094	0.03%
2020/12/01	20	38.85	3	38.82	38.80	17	3,166	0.54%
2020/11/30	0	0.00	2	39.38	39.50	-2	3,244	-0.06%
2020/11/26	0	0.00	2	38.60	38.60	-2	3,480	-0.06%
2020/11/24	0	0.00	6	38.90	38.45	-6	3,766	-0.16%
2020/11/23	2	39.15	1	39.05	38.80	1	3,884	0.03%
2020/11/20	4	39.44	3	39.25	39.45	1	4,026	0.02%
2020/11/19	7	39.40	0	0.00	39.55	7	4,407	0.16%
2020/11/18	5	37.90	7	36.96	38.00	-2	4,841	-0.04%
2020/11/17	3	36.13	2	37.75	36.10	1	5,086	0.02%
2020/11/16	2	37.70	0	0.00	37.65	2	5,514	0.04%
2020/11/12	129	38.92	121	39.09	38.20	8	5,849	0.14%	大買/大賣/
2020/11/10	4	37.40	1	37.60	37.20	3	5,700	0.05%
2020/11/02	0	0.00	1	35.25	35.30	-1	5,817	-0.02%
2020/10/23	0	0.00	5	36.86	36.95	-5	6,297	-0.08%
2020/10/22	5	36.69	23	36.42	36.80	-18	6,337	-0.28%
2020/10/21	23	36.98	0	0.00	36.70	23	6,370	0.36%
2020/10/20	0	0.00	1	36.70	36.70	-1	6,393	-0.02%
2020/10/15	1	36.90	0	0.00	36.70	1	6,454	0.02%
2020/10/14	8	38.01	12	38.00	37.75	-4	6,469	-0.06%
2020/10/13	3	37.25	3	37.25	38.00	0	6,484	0.00%
2020/10/08	3	37.58	2	37.55	37.00	1	6,540	0.02%
2020/09/30	1	36.00	1	36.10	37.00	0	6,836	0.00%
2020/09/28	0	0.00	2	35.65	36.15	-2	6,934	-0.03%
2020/09/25	1	35.65	2	35.63	35.05	-1	6,999	-0.01%
2020/09/24	2	36.93	1	36.85	36.50	1	7,014	0.01%
2020/09/23	1	38.00	1	37.55	37.45	0	7,053	0.00%
2020/09/22	2	37.60	0	0.00	38.25	2	7,063	0.03%
2020/09/21	2	37.98	1	37.95	37.95	1	7,059	0.01%
2020/09/17	1	38.45	0	0.00	38.55	1	7,215	0.01%
2020/09/16	10	39.00	0	0.00	39.00	10	7,713	0.13%
2020/09/15	1	40.00	2	39.50	39.45	-1	7,729	-0.01%
2020/09/14	0	0.00	11	39.94	39.85	-11	7,713	-0.14%
2020/09/11	5	40.08	1	40.45	39.30	4	7,851	0.05%
2020/09/10	14	40.52	12	40.78	40.45	2	7,835	0.03%
2020/09/09	11	39.93	1	40.00	40.00	10	8,010	0.12%
2020/09/08	7	40.46	12	40.51	40.95	-5	8,363	-0.06%
2020/09/07	12	40.68	20	41.13	40.00	-8	8,563	-0.09%
2020/09/04	1	42.00	2	40.60	41.60	-1	9,341	-0.01%
2020/09/03	3	42.07	41	42.01	41.65	-38	9,317	-0.41%
2020/09/02	11	42.85	1	42.95	43.00	10	9,204	0.11%
2020/09/01	12	42.72	20	43.10	42.45	-8	9,089	-0.09%
2020/08/31	34	42.65	17	42.68	43.90	17	8,929	0.19%
2020/08/28	1	41.25	5	41.88	41.00	-4	8,733	-0.05%
2020/08/27	67	42.67	80	42.62	42.80	-13	8,647	-0.15%
2020/08/26	25	43.20	1	43.50	43.50	24	8,502	0.28%
2020/08/25	32	42.92	7	42.55	43.10	25	8,357	0.30%
2020/08/24	84	41.85	134	41.92	42.95	-50	7,871	-0.64%	大賣/
2020/08/21	36	38.33	5	38.06	39.05	31	7,301	0.42%
2020/08/20	31	37.70	27	36.65	35.50	4	6,979	0.06%
2020/08/19	20	35.64	5	35.55	36.05	15	6,532	0.23%
2020/08/18	1	33.55	2	34.45	34.65	-1	6,278	-0.02%
2020/08/17	12	33.66	9	33.45	33.45	3	6,175	0.05%
2020/08/13	1	33.60	0	0.00	33.20	1	6,184	0.02%
2020/08/12	10	33.20	12	33.10	33.80	-2	6,205	-0.03%
2020/08/11	12	34.66	12	34.23	33.50	0	6,195	0.00%
2020/08/07	0	0.00	9	34.55	34.70	-9	6,292	-0.14%
2020/08/04	0	0.00	4	36.48	35.85	-4	6,249	-0.06%
2020/07/22	2	33.40	1	33.50	34.05	1	6,698	0.01%
2020/07/21	6	33.53	6	33.19	33.20	0	6,661	0.00%
2020/07/20	0	0.00	1	32.45	32.30	-1	6,638	-0.02%
2020/07/17	2	32.73	2	33.23	32.20	0	6,611	0.00%
2020/07/16	1	33.30	0	0.00	33.45	1	6,587	0.02%
2020/07/15	1	35.35	0	0.00	35.35	1	6,546	0.02%
2020/07/14	0	0.00	1	35.95	35.85	-1	6,506	-0.02%
2020/07/13	1	35.50	100	35.76	35.75	-99	6,478	-1.53%
2020/07/10	1	34.80	270	35.35	34.70	-269	6,414	-4.19%	大賣/鉅額交易
2020/07/09	8	36.06	110	35.45	35.65	-102	6,335	-1.61%	大賣/鉅額交易
2020/07/08	21	35.00	23	34.98	34.75	-2	6,228	-0.03%
2020/07/07	0	0.00	10	34.60	34.55	-10	6,208	-0.16%
2020/07/06	0	0.00	1	34.70	34.90	-1	6,274	-0.02%
2020/07/03	1	34.60	12	34.41	34.50	-11	6,281	-0.18%
2020/07/02	0	0.00	1	33.80	34.15	-1	6,238	-0.02%
2020/07/01	1	34.15	8	33.85	33.75	-7	6,197	-0.11%
2020/06/30	4	34.33	1	33.90	33.95	3	6,164	0.05%
2020/06/29	112	34.81	1	34.60	33.75	111	6,150	1.80%	大買/鉅額交易
2020/06/24	2	33.65	1	33.70	33.60	1	6,046	0.02%
2020/06/23	58	34.87	27	34.55	34.50	31	5,946	0.52%
2020/06/22	308	33.70	1	33.70	33.70	307	5,400	5.68%	大買/鉅額交易
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	4	26.99	16	27.15	27.90	-12	5,373	-0.22%
2020/06/17	3	25.80	1	26.10	26.25	2	5,211	0.04%
2020/06/16	45	25.70	51	25.49	25.60	-6	5,102	-0.12%
2020/06/15	28	24.53	33	24.35	24.00	-5	4,913	-0.10%
2020/06/12	25	25.78	23	26.35	26.30	2	4,498	0.04%
2020/06/11	81	27.25	24	26.64	27.30	57	4,282	1.33%
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/05	0	0.00	4	35.56	35.65	-4	3,510	-0.11%
2020/06/04	0	0.00	2	35.55	35.50	-2	3,538	-0.06%
2020/06/02	2	35.60	0	0.00	35.20	2	3,510	0.06%
2020/06/01	4	35.91	0	0.00	35.85	4	3,489	0.11%
2020/05/28	1	35.00	3	34.85	34.50	-2	3,414	-0.06%
2020/05/27	5	35.22	6	35.71	35.05	-1	3,406	-0.03%
2020/05/26	3	35.60	0	0.00	35.45	3	3,419	0.09%
2020/05/25	0	0.00	1	33.85	34.65	-1	3,318	-0.03%
2020/05/21	0	0.00	1	35.00	34.95	-1	3,311	-0.03%
2020/05/20	0	0.00	1	34.05	34.30	-1	3,294	-0.03%
2020/05/19	2	33.90	0	0.00	34.00	2	3,292	0.06%
2020/05/18	0	0.00	2	34.70	33.85	-2	3,268	-0.06%
2020/05/15	2	35.03	0	0.00	34.70	2	3,301	0.06%
2020/05/14	10	36.30	10	36.10	35.10	0	3,294	0.00%
2020/05/13	7	34.50	0	0.00	34.75	7	3,204	0.22%
2020/05/11	1	34.55	0	0.00	34.50	1	3,219	0.03%
2020/05/06	5	36.18	3	36.10	35.40	2	3,159	0.06%
2020/05/05	5	35.85	7	35.87	36.10	-2	3,052	-0.07%
2020/04/29	54	37.15	54	36.89	36.20	0	2,924	0.00%
2020/04/28	27	34.17	37	33.91	35.00	-10	2,631	-0.38%
2020/04/23	5	31.55	5	31.65	31.60	0	2,544	0.00%
2020/04/15	0	31.90	10	31.84	31.80	-10	3,308	-0.30%
2020/04/14	6	31.65	0	0.00	31.70	6	3,747	0.16%
2020/04/10	8	31.28	8	31.20	31.45	0	3,713	0.00%
2020/04/09	3	31.40	0	0.00	30.80	3	3,728	0.08%
2020/04/08	7	29.94	5	30.30	30.30	2	3,630	0.06%
2020/04/06	1	27.40	1	27.90	28.00	0	3,616	0.00%
2020/03/30	1	25.30	1	25.65	26.80	0	3,795	0.00%
2020/03/27	0	0.00	5	26.10	25.60	-5	3,776	-0.13%
2020/03/24	0	0.00	1	24.70	24.80	-1	3,748	-0.03%
2020/03/23	0	0.00	2	23.43	23.75	-2	3,741	-0.05%
2020/03/18	0	0.00	4	23.35	23.45	-4	3,724	-0.11%
2020/03/17	4	22.73	0	0.00	22.65	4	3,725	0.11%
2020/03/16	2	23.90	6	24.42	23.90	-4	3,760	-0.11%
2020/03/13	6	24.36	2	24.73	25.20	4	3,744	0.11%
2020/03/12	6	27.37	0	0.00	26.95	6	3,699	0.16%
2020/03/11	0	0.00	2	30.15	29.60	-2	3,667	-0.05%
2020/03/10	13	28.97	11	29.09	29.70	2	3,673	0.05%
2020/02/19	6	33.55	0	0.00	33.10	6	3,974	0.15%
2020/02/18	0	0.00	3	34.30	33.30	-3	3,980	-0.08%
2020/02/17	4	33.21	2	33.40	33.70	2	3,981	0.05%
2020/02/13	0	0.00	9	32.95	32.35	-9	4,016	-0.22%
2020/02/12	9	32.36	1	32.10	32.65	8	4,070	0.20%
2020/02/06	1	32.80	0	0.00	32.65	1	4,100	0.02%
2020/02/05	1	33.30	1	32.50	32.60	0	4,111	0.00%
2020/02/04	0	0.00	1	32.70	32.60	-1	4,123	-0.02%
2020/02/03	3	32.33	1	32.50	32.65	2	4,226	0.05%
2020/01/31	1	31.90	5	31.45	33.25	-4	4,260	-0.09%
2020/01/30	1	32.35	1	32.10	31.25	0	4,379	0.00%
2020/01/16	0	0.00	1	35.30	35.60	-1	4,855	-0.02%
2020/01/15	20	36.08	21	35.80	34.70	-1	5,171	-0.02%
2020/01/14	6	33.10	0	0.00	33.40	6	5,076	0.12%
2020/01/13	2	31.55	10	31.08	32.20	-8	5,014	-0.16%
2020/01/10	7	30.29	0	0.00	30.50	7	4,919	0.14%
2020/01/09	20	30.53	17	30.39	30.45	3	4,821	0.06%
2020/01/08	27	30.51	12	30.41	30.00	15	4,622	0.32%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	2	36.60	10	36.60	36.60	-8	4,176	-0.19%
2020/01/03	0	0.00	5	41.20	40.65	-5	4,180	-0.12%
2020/01/02	0	0.00	1	41.80	41.75	-1	4,145	-0.02%
2019/12/27	273	41.24	265	41.51	42.65	8	4,072	0.20%	大買/大賣/
2019/12/25	0	0.00	1	40.20	40.00	-1	3,891	-0.03%
2019/12/24	3	41.13	1	40.50	40.50	2	3,938	0.05%
2019/12/23	3	40.85	0	0.00	40.95	3	3,939	0.08%
2019/12/16	0	0.00	13	40.00	40.15	-13	4,028	-0.32%
2019/12/13	1	39.80	0	0.00	39.70	1	4,096	0.02%
2019/12/12	0	0.00	227	41.01	40.65	-227	4,091	-5.55%	大賣/鉅額交易
2019/12/11	71	41.50	2	41.45	41.55	69	4,140	1.67%
2019/12/10	0	0.00	1	41.40	40.90	-1	4,127	-0.02%
2019/12/06	0	0.00	2	41.20	40.95	-2	4,267	-0.05%
2019/12/05	2	41.08	2	40.98	40.75	0	4,350	0.00%
2019/12/04	80	40.48	0	0.00	40.60	80	4,459	1.79%
2019/12/03	1	40.50	4	40.20	40.05	-3	4,836	-0.06%
2019/12/02	73	41.73	17	40.85	40.55	56	4,846	1.16%
2019/11/29	28	41.51	5	41.10	41.30	23	4,825	0.48%
2019/11/28	15	41.00	15	41.15	41.15	0	4,805	0.00%
2019/11/27	10	40.45	0	0.00	40.40	10	4,805	0.21%
2019/11/26	0	0.00	15	40.37	40.40	-15	4,781	-0.31%
2019/11/21	5	37.95	0	0.00	38.00	5	4,772	0.10%
2019/11/19	0	0.00	2	38.50	38.35	-2	4,941	-0.04%
2019/11/14	2	39.13	0	0.00	39.00	2	5,153	0.04%
2019/11/12	1	39.10	1	38.95	38.95	0	5,152	0.00%
2019/11/11	1	38.05	1	38.45	38.45	0	5,165	0.00%
2019/11/06	1	36.90	1	36.60	36.60	0	5,201	0.00%
2019/11/05	0	0.00	20	36.88	36.70	-20	5,262	-0.38%
2019/11/04	5	37.35	0	0.00	37.45	5	5,350	0.09%
2019/11/01	7	37.44	1	37.50	37.50	6	5,445	0.11%
2019/10/31	12	37.35	1	37.80	37.80	11	5,524	0.20%
2019/10/30	1	36.60	0	0.00	36.30	1	5,454	0.02%
2019/10/29	17	36.19	29	36.42	36.80	-12	5,455	-0.22%
2019/10/28	1	39.70	0	0.00	39.00	1	5,473	0.02%
2019/10/25	2	40.15	0	0.00	39.65	2	5,471	0.04%
2019/10/24	87	38.88	70	39.09	41.05	17	5,478	0.31%
2019/10/23	18	43.81	15	41.71	41.40	3	5,367	0.06%
2019/10/22	3	45.60	16	44.94	46.00	-13	5,026	-0.26%
2019/10/18	1	42.85	1	43.00	43.00	0	5,052	0.00%
2019/10/17	2	42.50	0	0.00	42.50	2	5,112	0.04%
2019/10/09	0	0.00	10	42.20	42.25	-10	6,022	-0.17%
2019/10/02	1	42.55	1	43.75	43.75	0	6,527	0.00%
2019/09/26	0	0.00	1	43.75	43.35	-1	6,647	-0.02%
2019/09/25	0	0.00	1	43.50	43.50	-1	6,703	-0.01%
2019/09/24	11	44.27	9	44.22	44.15	2	6,830	0.03%
2019/09/20	10	43.25	3	43.33	43.70	7	6,881	0.10%
2019/09/17	0	0.00	12	44.90	44.90	-12	7,016	-0.17%
2019/09/16	10	45.50	20	45.50	45.45	-10	7,356	-0.14%
2019/09/12	0	0.00	1	45.15	45.20	-1	7,546	-0.01%
2019/09/11	3	44.63	0	0.00	44.45	3	7,626	0.04%
2019/09/10	6	46.65	1	46.60	46.55	5	7,663	0.07%
2019/09/06	0	0.00	5	46.67	46.40	-5	7,652	-0.07%
2019/09/05	40	47.60	12	47.00	46.90	28	7,579	0.37%
2019/09/02	3	44.02	6	44.50	44.65	-3	7,324	-0.04%
2019/08/30	7	44.18	3	44.55	43.85	4	7,329	0.05%
2019/08/29	1	43.85	0	0.00	43.95	1	7,358	0.01%
2019/08/28	4	43.83	3	44.25	43.55	1	7,402	0.01%
2019/08/27	0	0.00	25	44.16	43.95	-25	7,480	-0.33%
2019/08/26	0	0.00	1	42.90	42.85	-1	7,664	-0.01%
2019/08/23	8	43.86	21	44.02	44.10	-13	7,698	-0.17%
2019/08/22	5	43.61	5	45.15	43.65	0	7,756	0.00%
2019/08/21	10	44.71	3	44.48	44.70	7	7,866	0.09%
2019/08/20	13	43.95	2	43.60	44.00	11	7,865	0.14%
2019/08/19	2	42.90	0	0.00	42.95	2	7,868	0.03%
2019/08/16	2	42.70	3	42.10	42.40	-1	7,938	-0.01%
2019/08/15	3	40.67	7	40.56	41.55	-4	7,967	-0.05%
2019/08/14	3	42.23	1	42.60	41.60	2	8,171	0.02%
2019/08/13	0	0.00	2	41.65	41.60	-2	8,439	-0.02%
2019/08/12	25	42.42	0	0.00	42.45	25	8,650	0.29%
2019/08/08	10	41.75	1	41.15	42.10	9	8,804	0.10%
2019/08/07	2	41.15	0	0.00	40.80	2	9,146	0.02%
2019/08/06	3	39.88	3	39.72	40.25	0	9,373	0.00%
2019/08/05	0	0.00	5	41.05	40.75	-5	9,511	-0.05%
2019/08/02	2	43.58	9	43.87	42.80	-7	9,501	-0.07%
2019/07/30	15	45.87	3	47.32	45.90	12	9,658	0.12%
2019/07/29	2	48.50	3	48.95	48.60	-1	9,590	-0.01%
2019/07/26	2	48.75	1	49.05	49.15	1	9,597	0.01%
2019/07/25	5	48.75	6	49.29	48.70	-1	9,792	-0.01%
2019/07/24	4	47.30	5	47.19	47.10	-1	9,714	-0.01%
2019/07/23	7	47.44	121	47.13	46.65	-114	9,926	-1.15%	大賣/鉅額交易
2019/07/22	3	47.60	0	0.00	47.95	3	9,989	0.03%
2019/07/19	8	46.28	8	46.11	46.00	0	9,961	0.00%
2019/07/18	100	47.64	0	0.00	46.10	100	10,043	1.00%
2019/07/17	5	48.45	8	48.24	48.45	-3	10,097	-0.03%
2019/07/16	85	48.63	226	48.50	48.40	-141	10,083	-1.40%	大賣/鉅額交易
2019/07/15	27	47.47	20	48.76	50.30	7	10,169	0.07%
2019/07/12	6	45.38	28	45.78	45.80	-22	10,249	-0.21%
2019/07/11	235	44.77	32	45.00	45.15	203	10,490	1.94%	大買/鉅額交易
2019/07/10	0	0.00	3	43.07	43.35	-3	10,518	-0.03%
2019/07/09	1	43.65	3	43.68	42.95	-2	10,867	-0.02%
2019/07/08	0	0.00	1	44.00	44.15	-1	11,239	-0.01%
2019/07/05	1	44.90	0	0.00	44.70	1	11,626	0.01%
2019/07/04	72	44.85	101	44.58	44.40	-29	11,689	-0.25%	大賣/
2019/07/03	69	44.98	0	0.00	44.35	69	11,692	0.59%
2019/07/02	3	44.50	0	0.00	44.50	3	11,736	0.03%
2019/06/28	10	43.90	0	0.00	44.05	10	11,683	0.09%
2019/06/27	1	44.30	0	0.00	43.80	1	11,795	0.01%
2019/06/25	4	44.98	1	44.65	43.60	3	12,042	0.02%
2019/06/24	2	43.75	0	0.00	43.85	2	11,977	0.02%
2019/06/21	9	45.59	12	45.54	44.20	-3	11,959	-0.03%
2019/06/20	10	44.19	4	44.09	44.70	6	11,764	0.05%
2019/06/19	5	41.27	3	40.98	41.20	2	11,551	0.02%
2019/06/18	1	40.70	0	0.00	39.45	1	11,472	0.01%
2019/06/17	1	40.90	106	40.93	40.45	-105	11,408	-0.92%	大賣/鉅額交易
2019/06/14	100	43.10	5	43.00	41.70	95	11,385	0.83%
2019/06/13	106	43.19	101	42.60	42.50	5	11,401	0.04%	大買/大賣/
2019/06/12	1	42.60	0	0.00	42.50	1	11,506	0.01%
2019/06/11	3	42.23	0	0.00	42.20	3	11,842	0.03%
2019/06/05	15	43.78	25	43.65	42.40	-10	12,111	-0.08%
2019/06/04	13	42.93	100	42.50	42.40	-87	12,182	-0.71%
2019/06/03	2	42.60	0	0.00	43.50	2	12,301	0.02%
2019/05/31	6	43.31	6	43.55	42.80	0	12,515	0.00%
2019/05/30	100	40.92	1	41.15	40.85	99	12,530	0.79%
2019/05/29	2	40.55	0	0.00	40.10	2	12,587	0.02%
2019/05/28	28	41.46	28	41.22	41.15	0	12,585	0.00%
2019/05/27	5	39.53	16	39.46	39.80	-11	12,481	-0.09%
2019/05/24	1	41.10	0	0.00	40.60	1	12,513	0.01%
2019/05/23	1	41.25	2	40.75	41.05	-1	12,541	-0.01%
2019/05/22	1	42.35	2	43.00	41.95	-1	12,597	-0.01%
2019/05/21	1	41.60	6	42.55	43.20	-5	12,584	-0.04%
2019/05/20	14	41.90	12	41.80	41.25	2	12,428	0.02%
2019/05/17	1	46.85	0	0.00	44.00	1	12,155	0.01%
2019/05/16	2	50.80	3	49.87	47.60	-1	11,976	-0.01%
2019/05/15	12	50.98	6	50.82	49.85	6	11,898	0.05%
2019/05/14	17	51.19	23	49.80	52.40	-6	11,712	-0.05%
2019/05/13	1	49.35	3	47.72	49.05	-2	11,985	-0.02%
2019/05/10	4	52.55	4	52.15	51.40	0	11,760	0.00%
2019/05/09	1	51.30	5	53.02	52.40	-4	11,801	-0.03%
2019/05/07	7	54.07	5	53.76	54.30	2	11,520	0.02%
2019/05/06	5	52.72	2	52.30	52.20	3	11,380	0.03%
2019/05/03	8	54.80	0	0.00	54.70	8	11,257	0.07%
2019/05/02	19	56.82	18	55.97	55.70	1	11,136	0.01%
2019/04/30	3	52.97	12	55.43	56.80	-9	10,804	-0.08%
2019/04/29	10	52.81	8	52.90	52.00	2	10,578	0.02%
2019/04/26	17	53.52	1	53.20	54.00	16	10,292	0.16%
2019/04/25	6	54.55	0	0.00	54.00	6	10,127	0.06%
2019/04/23	19	54.81	9	54.61	54.00	10	9,892	0.10%
2019/04/22	3	56.80	2	57.00	57.70	1	9,728	0.01%
2019/04/19	34	59.77	34	58.50	58.00	0	9,591	0.00%
2019/04/18	460	54.91	473	55.94	56.10	-13	9,266	-0.14%	大買/大賣/
2019/04/17	32	56.03	55	55.88	52.70	-23	8,770	-0.26%
2019/04/16	24	54.20	280	53.99	54.10	-256	8,323	-3.08%	大賣/鉅額交易
2019/04/15	10	50.62	4	52.15	51.50	6	8,062	0.07%
2019/04/12	52	48.45	49	48.23	48.15	3	7,662	0.04%
2019/04/11	64	47.12	63	47.50	47.90	1	7,218	0.01%
2019/04/10	18	42.38	6	43.11	43.55	12	6,772	0.18%
2019/04/09	7	42.88	0	0.00	41.65	7	6,609	0.11%
2019/04/08	10	42.80	31	43.83	42.60	-21	6,517	-0.32%
2019/04/03	12	43.03	6	42.91	42.65	6	6,400	0.09%
2019/04/02	2	41.35	4	41.59	41.30	-2	6,276	-0.03%
2019/04/01	11	41.20	9	41.39	41.30	2	6,208	0.03%
2019/03/29	8	41.17	8	41.43	41.55	0	6,042	0.00%
2019/03/28	20	38.46	22	38.63	38.20	-2	5,735	-0.03%
2019/03/27	0	0.00	9	39.70	39.30	-9	5,656	-0.16%
2019/03/26	3	40.30	2	40.23	39.80	1	5,579	0.02%
2019/03/25	1	39.15	0	0.00	39.15	1	5,495	0.02%
2019/03/22	2	42.63	2	42.53	42.05	0	5,309	0.00%
2019/03/21	23	42.23	22	42.57	42.80	1	5,244	0.02%
2019/03/20	32	42.80	1	42.45	42.85	31	5,184	0.60%
2019/03/19	1	41.90	1	41.65	41.40	0	5,081	0.00%
2019/03/15	14	42.46	56	42.26	42.25	-42	4,934	-0.85%
2019/03/14	50	43.13	4	42.66	42.40	46	4,768	0.96%
2019/03/13	113	46.90	2	47.30	47.00	111	4,369	2.54%	大買/鉅額交易
2019/03/12	6	45.93	191	47.00	47.70	-185	4,164	-4.44%	大賣/鉅額交易
2019/03/11	176	44.86	0	0.00	45.30	176	3,984	4.42%	大買/鉅額交易
2019/03/08	9	45.64	322	45.85	45.55	-313	3,863	-8.10%	大賣/鉅額交易
2019/03/07	18	44.23	13	45.58	45.30	5	3,677	0.14%
2019/03/06	284	44.97	291	45.96	44.25	-7	3,482	-0.20%	大買/大賣/
2019/03/05	8	42.80	0	0.00	43.10	8	3,144	0.25%
2019/03/04	116	47.25	0	0.00	47.00	116	2,885	4.02%	大買/鉅額交易
2019/02/27	88	46.18	58	46.45	46.80	30	2,746	1.09%
2019/02/26	145	43.30	2	43.30	45.00	143	2,631	5.43%	大買/鉅額交易
2019/02/25	0	0.00	145	44.98	46.00	-145	2,486	-5.83%	大賣/鉅額交易
2019/02/22	145	42.94	3	43.60	43.35	142	2,327	6.10%	大買/鉅額交易
2019/02/21	174	40.69	13	41.88	43.35	161	2,188	7.36%	大買/鉅額交易
2019/02/20	5	39.15	13	38.95	39.45	-8	2,014	-0.40%
2019/02/19	0	0.00	1	38.10	38.10	-1	1,915	-0.05%
2019/02/18	0	0.00	2	37.30	37.70	-2	1,826	-0.11%
2019/02/15	0	0.00	2	37.40	37.25	-2	1,766	-0.11%
2019/02/14	14	37.30	14	37.70	38.00	0	1,693	0.00%
2019/02/13	3	37.25	6	36.88	37.00	-3	1,549	-0.19%
2019/02/12	6	36.14	28	35.27	36.55	-22	1,324	-1.66%
2019/01/30	1	30.45	1	30.45	30.45	0	665	0.00%
2019/01/18	0	0.00	7	26.90	27.00	-7	447	-1.57%
2019/01/15	8	27.09	0	0.00	27.00	8	413	1.94%
2019/01/14	7	27.00	8	26.91	27.15	-1	374	-0.27%
2018/11/01	0	0.00	1	21.50	21.50	-1	379	-0.26%
2018/10/17	0	0.00	1	21.15	21.10	-1	451	-0.22%
2018/09/26	2	23.85	0	0.00	23.80	2	462	0.43%
2018/09/20	0	0.00	2	24.20	24.25	-2	479	-0.42%
2018/08/17	0	0.00	3	25.40	25.40	-3	1,134	-0.26%
2018/08/16	1	25.05	2	25.20	25.25	-1	1,138	-0.09%
2018/08/07	10	27.51	4	27.49	27.35	6	1,132	0.53%
2018/07/13	1	27.25	0	0.00	27.35	1	1,156	0.09%
2018/07/10	1	26.75	0	0.00	26.85	1	1,183	0.08%
2018/07/04	0	0.00	2	27.20	27.20	-2	1,257	-0.16%
2018/07/03	0	0.00	2	27.55	27.50	-2	1,277	-0.16%
2018/06/20	2	28.75	0	0.00	28.75	2	1,558	0.13%
2018/06/19	0	0.00	2	29.55	29.40	-2	1,557	-0.13%
2018/06/15	0	0.00	2	30.50	30.00	-2	1,566	-0.13%
2018/06/13	6	32.03	6	31.86	31.05	0	1,555	0.00%
2018/06/11	2	30.15	0	0.00	30.40	2	1,486	0.13%
2018/06/07	0	0.00	2	31.45	31.65	-2	1,478	-0.14%
2018/06/06	2	32.15	1	32.20	32.20	1	1,449	0.07%
2018/06/05	0	0.00	5	30.08	30.70	-5	1,328	-0.38%
2018/06/04	0	0.00	2	28.65	28.65	-2	1,236	-0.16%
2018/05/30	0	0.00	5	27.80	28.05	-5	1,222	-0.41%
2018/05/28	1	28.90	1	28.50	28.90	0	1,200	0.00%
2018/05/11	2	27.25	0	0.00	27.20	2	1,296	0.15%
2018/04/16	0	0.00	12	28.15	27.80	-12	1,454	-0.83%
2018/04/12	6	29.19	5	29.03	28.90	1	1,586	0.06%
2018/04/11	2	28.88	0	0.00	28.75	2	1,645	0.12%
2018/04/10	13	29.42	10	29.81	29.00	3	1,670	0.18%
2018/04/09	1	28.45	0	0.00	28.40	1	1,620	0.06%
2018/04/03	2	28.98	0	0.00	28.95	2	1,598	0.13%
2018/03/30	2	28.60	4	28.51	28.15	-2	1,548	-0.13%
2018/03/29	84	28.26	84	28.35	28.10	0	1,491	0.00%
2018/03/27	1	27.00	0	0.00	26.70	1	1,423	0.07%
2018/03/26	7	27.16	0	0.00	26.75	7	1,456	0.48%
2018/03/20	1	27.00	0	0.00	26.70	1	1,384	0.07%
2018/03/16	1	27.95	0	0.00	27.50	1	1,372	0.07%
2018/03/14	1	27.50	0	0.00	27.30	1	1,359	0.07%
2018/03/02	2	27.80	0	0.00	27.90	2	1,592	0.13%
2018/03/01	1	28.30	0	0.00	28.30	1	1,652	0.06%
2018/02/27	1	28.90	0	0.00	28.70	1	1,768	0.06%
2018/02/26	0	0.00	1	29.10	29.00	-1	1,863	-0.05%
2018/02/12	1	25.70	0	0.00	26.30	1	1,937	0.05%
2018/02/09	1	25.50	1	26.05	26.70	0	1,944	0.00%
2018/02/06	4	28.14	0	0.00	28.25	4	2,017	0.20%
2018/02/05	5	30.90	0	0.00	30.95	5	1,987	0.25%
2018/02/01	10	31.83	0	0.00	31.65	10	2,031	0.49%
2018/01/26	10	33.05	0	0.00	33.10	10	2,016	0.50%
2018/01/24	1	31.65	0	0.00	31.60	1	1,972	0.05%
2018/01/22	0	0.00	4	31.45	31.40	-4	1,978	-0.20%
2018/01/17	1	31.40	1	31.60	31.45	0	2,027	0.00%
2018/01/16	1	32.05	0	0.00	31.85	1	2,057	0.05%
2018/01/09	1	32.70	0	0.00	32.85	1	2,076	0.05%
2018/01/08	2	34.48	0	0.00	33.50	2	2,066	0.10%
2018/01/05	3	33.25	3	33.60	34.05	0	1,939	0.00%