廣明 (6188)-元大-松山券商分點個股進出

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
89.0
漲跌
▼1.1
漲幅
-1.22%
成交量
3,002張
產業
上櫃電腦及週邊類股
598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－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/02	0	0.00	1	89.00	89.00	-1	8,400	-0.01%
2024/04/30	2	90.55	0	0.00	90.10	2	8,370	0.02%
2024/04/29	2	91.50	5.3	91.24	91.50	-3.3	8,346	-0.04%
2024/04/26	10	94.38	9	96.40	92.00	1	8,363	0.01%
2024/04/25	7	92.80	1	91.70	90.20	6	8,176	0.07%
2024/04/24	6	90.05	9	90.44	92.10	-3	7,934	-0.04%
2024/04/23	4.3	84.21	0	0.00	83.80	4.3	7,694	0.06%
2024/04/22	1	85.00	1	81.60	81.60	0	7,640	0.00%
2024/04/19	6	86.15	1.2	85.83	85.80	4.8	7,582	0.06%
2024/04/18	3	87.80	1	87.70	87.70	2	7,524	0.03%
2024/04/17	7	88.31	6	88.87	88.90	1	7,504	0.01%
2024/04/16	5	87.18	4	87.78	86.80	1	7,438	0.01%
2024/04/15	7.1	93.45	0	0.00	91.20	7.1	7,347	0.10%
2024/04/12	8	98.85	4	99.70	97.60	4	7,182	0.06%
2024/04/11	5	97.48	6	98.22	97.70	-1	6,999	-0.01%
2024/04/10	21	98.05	0.2	98.43	96.80	20.8	6,918	0.30%
2024/04/09	7	101.60	20	100.39	98.90	-13	6,777	-0.19%
2024/04/08	13.1	103.98	11.1	102.05	104.50	2	6,255	0.03%
2024/04/03	5	96.00	5	95.86	95.40	0	5,983	0.00%
2024/04/02	2	98.95	0	0.00	98.40	2	6,075	0.03%
2024/04/01	5	99.00	2	100.50	98.40	3	5,945	0.05%
2024/03/29	5	98.52	11	99.49	97.10	-6	5,736	-0.10%
2024/03/28	0	0.00	1.2	99.81	97.90	-1.2	5,592	-0.02%
2024/03/27	24	99.40	18	99.74	98.80	6	5,460	0.11%
2024/03/26	11.2	101.40	11.1	100.79	98.20	0.1	5,226	0.00%
2024/03/25	6.3	107.04	13.3	110.06	101.00	-7	4,925	-0.14%
2024/03/22	17	104.29	23.1	103.55	104.00	-6.1	4,324	-0.14%
2024/03/21	36.5	101.78	22.1	101.86	102.50	14.4	3,903	0.37%
2024/03/20	2	96.00	5	97.00	97.00	-3	2,840	-0.11%
2024/03/19	1	85.60	14	85.25	88.20	-13	2,761	-0.47%
2024/03/18	1	79.40	1	79.80	80.20	0	2,526	0.00%
2024/03/15	1	78.20	0.3	79.20	79.10	0.7	2,535	0.03%
2024/03/14	0	0.00	8	78.50	78.80	-8	2,526	-0.32%
2024/03/11	0	0.00	0.3	78.20	78.30	-0.3	2,610	-0.01%
2024/03/08	0	0.00	2	77.70	78.00	-2	2,601	-0.08%
2024/03/07	14	80.97	8	79.71	79.60	6	2,562	0.23%
2024/03/06	12	81.36	10	81.61	82.20	2	2,505	0.08%
2024/03/05	9	80.64	9	81.42	81.60	0	2,458	0.00%
2024/03/04	0.5	79.10	0	0.00	78.20	0.5	2,331	0.02%
2024/03/01	0	0.00	3	77.70	78.10	-3	2,317	-0.13%
2024/02/27	1	76.70	0	0.00	76.60	1	2,315	0.04%
2024/02/26	1	77.80	0	0.00	77.80	1	2,294	0.04%
2024/02/23	1	79.40	3	78.50	78.50	-2	2,283	-0.09%
2024/02/22	0	0.00	1	79.40	78.80	-1	2,279	-0.04%
2024/02/21	1	79.20	0	0.00	78.80	1	2,299	0.04%
2024/02/20	2	79.20	0	0.00	79.70	2	2,304	0.09%
2024/02/19	2	80.95	4	82.50	80.50	-2	2,312	-0.09%
2024/02/16	1	78.10	1	78.50	78.70	0	2,299	0.00%
2024/02/15	1	79.10	0	0.00	79.10	1	2,281	0.04%
2024/02/05	1	80.70	0	0.00	80.20	1	2,262	0.04%
2024/02/02	1	82.40	2	81.95	81.10	-1	2,253	-0.04%
2024/02/01	2	79.60	0	0.00	78.90	2	2,225	0.09%
2024/01/30	0	0.00	4	80.93	81.00	-4	2,358	-0.17%
2024/01/29	1	79.00	0	0.00	79.10	1	2,364	0.04%
2024/01/25	2	80.90	0	0.00	80.00	2	2,373	0.08%
2024/01/24	1	80.60	0	0.00	80.50	1	2,373	0.04%
2024/01/23	0	0.00	0	80.90	81.20	0	2,398	0.00%
2024/01/22	1	82.50	5	83.74	82.40	-4	2,381	-0.17%
2024/01/19	0	0.00	3	81.90	81.60	-3	2,288	-0.13%
2024/01/16	2	78.90	0	0.00	78.80	2	2,214	0.09%
2024/01/12	0	0.00	2	79.65	78.60	-2	2,256	-0.09%
2024/01/11	1	78.50	0	0.00	78.80	1	2,273	0.04%
2024/01/09	2	77.30	0	0.00	76.80	2	2,355	0.08%
2024/01/05	2	79.10	1	79.20	79.00	1	2,437	0.04%
2023/12/29	1	82.20	0	0.00	82.00	1	2,511	0.04%
2023/12/28	3	82.97	8	83.81	83.10	-5	2,484	-0.20%
2023/12/22	0	0.00	1	79.30	78.90	-1	2,657	-0.04%
2023/12/21	1	80.00	1	79.60	79.80	0	2,689	0.00%
2023/12/19	0	0.00	1	80.00	78.00	-1	2,723	-0.04%
2023/12/14	0	0.00	3	80.03	79.80	-3	2,836	-0.11%
2023/12/13	1	77.70	1	77.60	77.80	0	2,831	0.00%
2023/12/11	0	0.00	1	78.50	78.20	-1	2,886	-0.03%
2023/12/08	2	79.80	0	0.00	79.00	2	2,932	0.07%
2023/12/06	0	0.00	7	80.79	80.60	-7	3,097	-0.23%
2023/12/04	3	80.20	1	78.60	78.40	2	3,261	0.06%
2023/12/01	1	79.00	2	79.35	78.80	-1	3,328	-0.03%
2023/11/29	0	0.00	3	78.50	78.60	-3	3,429	-0.09%
2023/11/28	2	76.90	0	0.00	76.40	2	3,490	0.06%
2023/11/27	1	76.30	1	76.60	76.20	0	3,687	0.00%
2023/11/24	0	0.00	2	77.75	77.40	-2	3,763	-0.05%
2023/11/23	1	78.80	0	0.00	77.60	1	3,875	0.03%
2023/11/21	0	0.00	6	80.50	79.00	-6	4,124	-0.15%
2023/11/20	0	0.00	2	79.25	79.50	-2	4,334	-0.05%
2023/11/17	1	77.80	1	77.50	77.80	0	4,410	0.00%
2023/11/15	0	0.00	2	77.40	77.40	-2	4,700	-0.04%
2023/11/14	0	0.00	1	76.10	76.10	-1	4,957	-0.02%
2023/11/13	1	74.80	0	0.00	75.50	1	5,327	0.02%
2023/11/10	0.3	74.50	0	0.00	74.20	0.3	5,581	0.01%
2023/11/09	2	75.80	2	76.10	75.80	0	5,833	0.00%
2023/11/08	1	73.70	3	76.93	76.70	-2	6,228	-0.03%
2023/11/07	0	0.00	3	74.17	73.10	-3	6,402	-0.05%
2023/11/06	4	73.70	1	74.00	74.00	3	6,719	0.04%
2023/10/31	0	0.00	3	69.77	68.30	-3	8,285	-0.04%
2023/10/30	5	71.24	0.3	71.40	71.00	4.7	8,849	0.05%
2023/10/27	1.1	71.95	0	0.00	71.60	1.1	9,276	0.01%
2023/10/24	0	0.00	1	72.01	73.50	-1	10,865	-0.01%
2023/10/23	1.2	71.33	0	0.00	71.40	1.2	11,665	0.01%
2023/10/20	4	71.38	0	0.00	71.60	4	12,450	0.03%
2023/10/18	4	73.15	0	0.00	72.30	4	13,747	0.03%
2023/10/17	8	76.31	2	76.15	75.50	6	13,995	0.04%
2023/10/16	4	76.60	0	0.00	77.00	4	14,446	0.03%
2023/10/13	4	78.70	0	0.00	78.60	4	15,300	0.03%
2023/10/12	2	80.85	1	80.80	80.80	1	15,593	0.01%
2023/10/11	0.2	81.30	11	82.26	80.40	-10.8	16,135	-0.07%
2023/10/06	2	84.90	1	84.90	83.40	1	16,790	0.01%
2023/10/05	3.2	83.71	3	84.70	83.70	0.2	17,274	0.00%
2023/10/03	0	0.00	3	86.27	86.00	-3	17,576	-0.02%
2023/10/02	5	88.06	9	87.62	88.10	-4	17,706	-0.02%
2023/09/28	2	83.65	1	83.10	83.10	1	17,717	0.01%
2023/09/27	1	82.10	0	0.00	82.20	1	17,875	0.01%
2023/09/26	4	81.80	15	83.12	81.80	-11	18,378	-0.06%
2023/09/25	3	83.00	4	82.30	83.00	-1	18,780	-0.01%
2023/09/22	1	79.20	1	81.60	81.90	0	19,050	0.00%
2023/09/21	3	80.90	1	81.10	80.10	2	19,115	0.01%
2023/09/20	1	83.90	0	0.00	81.80	1	19,381	0.01%
2023/09/19	11	81.31	0	0.00	81.40	11	19,879	0.06%
2023/09/14	2	85.10	2	85.70	84.90	0	20,204	0.00%
2023/09/13	1	85.20	12	83.28	83.70	-11	20,200	-0.05%
2023/09/12	3	85.90	5	85.30	85.00	-2	20,271	-0.01%
2023/09/11	7	83.91	5	85.30	84.20	2	20,356	0.01%
2023/09/08	8	87.43	13	87.05	87.70	-5	20,321	-0.02%
2023/09/07	5.2	91.57	0	92.20	90.10	5.2	20,259	0.03%
2023/09/06	6	92.97	1	91.70	91.20	5	20,282	0.02%
2023/09/05	2	91.80	2.1	92.99	91.80	-0.1	20,369	0.00%
2023/09/04	2	93.10	3	94.33	93.10	-1	20,553	0.00%
2023/09/01	7	95.46	5	97.60	94.50	2	20,677	0.01%
2023/08/31	2	95.40	3.4	95.03	98.20	-1.4	20,691	-0.01%
2023/08/30	1	95.00	1	96.60	93.80	0	20,605	0.00%
2023/08/29	2	95.27	1	95.30	95.30	1	20,782	0.00%
2023/08/28	3	96.83	5	96.14	95.30	-2	21,316	-0.01%
2023/08/25	4.1	99.22	2	98.70	98.80	2.1	21,483	0.01%
2023/08/24	26.1	105.12	13	108.42	101.50	13.1	21,824	0.06%
2023/08/23	4	102.88	3	104.00	104.00	1	21,785	0.00%
2023/08/22	3	107.17	4	106.50	104.00	-1	21,705	0.00%
2023/08/21	8	103.50	9	104.33	105.00	-1	21,539	0.00%
2023/08/18	26	103.75	150	103.92	103.00	-124	21,420	-0.58%	大賣/鉅額交易
2023/08/17	18.4	108.41	18	109.78	109.50	0.4	21,153	0.00%
2023/08/16	4	105.75	2	106.50	106.50	2	20,815	0.01%
2023/08/15	3	102.17	50	102.15	102.00	-47	20,556	-0.23%
2023/08/14	2	100.60	47	97.71	99.90	-45	20,299	-0.22%
2023/08/11	5	100.54	3	100.87	99.10	2	19,881	0.01%
2023/08/10	7	99.86	6	97.75	97.50	1	19,595	0.01%
2023/08/09	35	104.99	76	105.20	104.50	-41	19,261	-0.21%
2023/08/08	7	113.07	11	109.00	109.50	-4	19,042	-0.02%
2023/08/07	9	106.73	11	107.00	112.50	-2	18,504	-0.01%
2023/08/04	10	103.85	7	101.86	102.50	3	18,029	0.02%
2023/08/02	28	101.93	43	101.74	99.70	-15	17,690	-0.08%
2023/08/01	24	103.10	36	102.19	102.50	-12	17,099	-0.07%
2023/07/31	30	115.07	156	117.13	107.50	-126	16,670	-0.76%	大賣/鉅額交易
2023/07/28	47	117.34	9	116.77	119.00	38	16,120	0.24%
2023/07/27	114	121.82	45	119.10	115.00	69	15,729	0.44%	大買/
2023/07/26	40	117.55	178	116.67	117.50	-138	15,062	-0.92%	大賣/鉅額交易
2023/07/25	28	118.64	24.2	120.03	121.50	3.8	14,243	0.03%
2023/07/24	3	107.00	9	107.00	110.50	-6	13,443	-0.04%
2023/07/21	167	99.45	23	95.80	100.50	144	12,590	1.14%	大買/鉅額交易
2023/07/20	18	94.97	197	94.07	95.00	-179	12,146	-1.47%	大賣/鉅額交易
2023/07/19	34.2	99.68	350	96.10	93.40	-315.8	11,865	-2.66%	大賣/鉅額交易
2023/07/18	152	107.71	114	98.87	98.80	38	11,506	0.33%	大買/大賣/
2023/07/17	68	96.65	2.2	102.10	103.50	65.9	10,634	0.62%
2023/07/14	478	91.99	11	91.44	94.20	467	10,327	4.52%	大買/鉅額交易
2023/07/13	13	88.43	32	87.55	85.70	-19	9,791	-0.19%
2023/07/12	19	83.59	19	83.98	84.50	0	9,092	0.00%
2023/07/11	8	81.06	11	81.68	81.20	-3	8,627	-0.03%
2023/07/10	6	78.60	4	78.85	78.10	2	8,402	0.02%
2023/07/07	6	79.90	54	79.60	79.00	-48	8,428	-0.57%
2023/07/06	117	81.45	16	80.99	81.10	101	8,249	1.22%	大買/鉅額交易
2023/07/05	69	82.48	9	81.39	80.60	60	8,067	0.74%
2023/07/04	106	84.16	59	81.66	83.50	47	7,834	0.60%	大買/
2023/07/03	98	79.54	12	80.08	79.40	86	7,335	1.17%
2023/06/30	9	74.24	12	72.81	74.20	-3	6,909	-0.04%
2023/06/29	3	70.43	5	70.58	71.30	-2	6,632	-0.03%
2023/06/28	2	73.30	4	71.55	70.60	-2	6,543	-0.03%
2023/06/27	49.2	77.29	5	74.02	70.00	44.2	6,297	0.70%
2023/06/26	4	71.40	2	77.30	77.30	2	5,795	0.03%
2023/06/21	0	0.00	2	70.15	70.30	-2	5,549	-0.04%
2023/06/20	1	67.60	1	69.00	67.60	0	5,525	0.00%
2023/06/19	3	69.17	0	0.00	68.70	3	5,554	0.05%
2023/06/16	11	71.09	4	70.50	70.20	7	5,611	0.12%
2023/06/15	1.1	70.55	10	70.63	70.60	-8.9	5,533	-0.16%
2023/06/14	7	69.37	6	69.73	68.80	1	5,405	0.02%
2023/06/13	4	68.83	10	68.71	68.40	-6	5,364	-0.11%
2023/06/12	33	67.04	0	0.00	67.60	33	5,308	0.62%
2023/06/09	2	68.70	4	68.05	67.60	-2	5,233	-0.04%
2023/06/08	15.6	67.69	14	66.77	65.40	1.6	5,131	0.03%
2023/06/07	7	71.90	7	72.41	72.70	0	4,958	0.00%
2023/06/06	6	71.23	0	0.00	70.70	6	4,808	0.12%
2023/06/05	3	72.40	2	72.00	71.20	1	4,753	0.02%
2023/06/02	9	71.30	11	71.91	71.70	-2	4,701	-0.04%
2023/06/01	66	71.15	49	71.38	71.60	17	4,505	0.38%
2023/05/31	6	66.92	6.2	68.35	70.00	-0.2	3,946	-0.01%
2023/05/30	29	63.68	31	64.32	63.70	-2	3,706	-0.05%
2023/05/29	8	58.43	19	60.24	62.40	-11	3,288	-0.33%
2023/05/26	0	0.00	11	56.97	56.80	-11	3,137	-0.35%
2023/05/25	0	0.00	1	57.40	57.10	-1	3,166	-0.03%
2023/05/24	1	55.60	1	55.60	56.10	0	3,175	0.00%
2023/05/23	2	55.80	0	0.00	55.80	2	3,188	0.06%
2023/05/22	7	56.01	1.1	55.91	56.80	5.9	3,170	0.19%
2023/05/16	0.2	54.60	0.1	54.40	54.40	0.1	3,195	0.00%
2023/05/12	1	53.00	4	52.40	53.10	-3	3,265	-0.09%
2023/05/09	0	0.00	12	53.23	53.00	-12	3,348	-0.36%
2023/05/08	0	0.00	5	54.10	54.30	-5	3,422	-0.15%
2023/05/05	0	0.00	2	53.50	53.60	-2	3,443	-0.06%
2023/05/04	0	0.00	2	54.20	54.20	-2	3,458	-0.06%
2023/05/02	0	0.00	1	55.20	55.00	-1	3,518	-0.03%
2023/04/28	2	53.90	0	0.00	53.80	2	3,523	0.06%
2023/04/25	0	0.00	1	55.00	53.80	-1	3,546	-0.03%
2023/04/21	3	53.43	0	0.00	52.80	3	3,566	0.08%
2023/04/19	16	58.96	4	59.10	59.00	12	3,396	0.35%
2023/04/18	0	0.00	2	58.10	58.30	-2	3,353	-0.06%
2023/04/17	1	57.60	1	57.30	57.60	0	3,326	0.00%
2023/04/14	7	57.66	0	0.00	57.40	7	3,303	0.21%
2023/04/13	5	58.54	5	58.70	58.90	0	3,246	0.00%
2023/04/12	7	59.30	8	59.98	59.30	-1	3,205	-0.03%
2023/04/11	0	0.00	2	57.90	58.00	-2	3,061	-0.07%
2023/04/06	0.1	57.70	1	57.10	57.40	-1	3,004	-0.03%
2023/03/31	1	57.90	0	0.00	57.90	1	2,974	0.03%
2023/03/30	1	57.70	0	0.00	57.70	1	2,953	0.03%
2023/03/28	0	0.00	4	57.70	57.40	-4	2,912	-0.14%
2023/03/27	8.1	58.79	8	58.90	58.20	0.1	2,845	0.00%
2023/03/24	0	0.00	9	58.26	58.90	-9	2,787	-0.32%
2023/03/23	8.1	57.10	9	57.76	57.20	-0.9	2,719	-0.03%
2023/03/22	8	55.80	13	56.74	57.60	-5	2,662	-0.19%
2023/03/21	3	55.53	7	56.44	55.70	-4	2,579	-0.16%
2023/03/20	9	53.67	12	54.17	54.20	-3	2,461	-0.12%
2023/03/17	0	0.00	5	53.00	53.30	-5	2,413	-0.21%
2023/03/16	10	52.00	10	52.12	52.00	0	2,357	0.00%
2023/03/15	5	53.50	11	52.15	52.00	-6	2,298	-0.26%
2023/03/14	5	52.56	0	0.00	53.00	5	2,265	0.22%
2023/03/13	5	52.06	5	53.00	53.30	0	2,237	0.00%
2023/03/10	1	53.40	0	0.00	52.70	1	2,168	0.05%
2023/03/08	1	53.90	1	54.40	53.50	0	2,067	0.00%
2023/03/07	0	0.00	1	52.20	53.50	-1	2,023	-0.05%
2023/03/06	1	53.30	3	53.83	53.90	-2	1,952	-0.10%
2023/03/03	1	53.20	2	52.20	52.50	-1	1,877	-0.05%
2023/03/01	3	49.37	9	49.89	50.60	-6	1,728	-0.35%
2023/02/23	3	49.58	14	50.00	50.00	-11	1,577	-0.70%
2023/02/22	0	0.00	12	49.36	49.50	-12	1,512	-0.79%
2023/02/21	2	48.58	0	0.00	48.60	2	1,458	0.14%
2023/02/20	0	0.00	2	48.18	48.05	-2	1,440	-0.14%
2023/02/17	1	47.55	0	0.00	47.75	1	1,417	0.07%
2023/02/15	3	47.03	0	0.00	46.85	3	1,390	0.22%
2023/02/14	2	47.80	1	48.10	47.85	1	1,329	0.08%
2023/02/13	0	0.00	3	47.72	47.85	-3	1,314	-0.23%
2023/02/10	1	47.45	6	47.30	47.00	-5	1,293	-0.39%
2023/02/09	4	47.08	2	47.35	47.30	2	1,228	0.16%
2023/02/08	8	47.13	3	46.80	46.70	5	1,176	0.43%
2023/02/06	0	0.00	3	45.93	46.15	-3	1,077	-0.28%
2023/02/03	1	45.20	0	0.00	44.95	1	981	0.10%
2023/02/02	0	0.00	1	45.05	44.75	-1	948	-0.11%
2023/02/01	0	0.00	1.1	44.89	44.75	-1.1	918	-0.11%
2023/01/31	2	44.58	42	44.21	44.60	-40	897	-4.46%
2023/01/30	3	43.72	1	43.70	43.85	2	844	0.24%
2023/01/13	2.1	42.85	30	42.90	42.85	-28	781	-3.58%
2023/01/11	0	0.00	1	42.00	41.80	-1	686	-0.15%
2023/01/09	0	41.30	0	0.00	41.25	0	668	0.00%
2022/12/20	0	0.00	50	40.63	40.00	-50	795	-6.29%
2022/12/14	0	0.00	5	42.00	41.85	-5	824	-0.61%
2022/12/13	0	0.00	5	41.40	41.25	-5	815	-0.61%
2022/12/08	0	0.00	0.1	40.90	41.05	-0.1	817	-0.01%
2022/12/07	0.1	40.95	0	0.00	41.00	0.1	823	0.01%
2022/11/29	0	0.00	5	41.00	41.05	-5	887	-0.56%
2022/11/25	20	40.25	0	0.00	40.00	20	973	2.06%
2022/11/18	0	0.00	1	40.50	39.75	-1	1,287	-0.08%
2022/11/17	30	40.10	0	0.00	40.50	30	1,310	2.29%
2022/11/03	0	0.00	3	38.45	38.80	-3	1,402	-0.21%
2022/10/31	3	37.85	0	0.00	37.80	3	1,537	0.20%
2022/10/07	1	39.10	1	38.75	38.80	0	1,973	0.00%
2022/10/06	0	0.00	23	37.98	38.00	-23	1,996	-1.15%
2022/10/05	0	0.00	3	38.70	38.45	-3	2,013	-0.15%
2022/10/04	1	38.20	0	0.00	38.25	1	2,031	0.05%
2022/09/30	2	36.95	0	0.00	37.80	2	2,240	0.09%
2022/09/28	0	0.00	1	38.50	37.25	-1	2,383	-0.04%
2022/09/26	5	38.00	0	0.00	38.05	5	2,367	0.21%
2022/09/23	5	40.04	0	0.00	39.60	5	2,359	0.21%
2022/09/07	3	40.80	0	0.00	41.00	3	2,287	0.13%
2022/09/06	5	40.90	1	40.85	40.85	4	2,276	0.18%
2022/09/05	1	42.70	0	0.00	42.50	1	2,230	0.04%
2022/09/02	0	0.00	3	44.45	43.40	-3	2,203	-0.14%
2022/09/01	1	43.65	7	43.50	43.75	-6	2,148	-0.28%
2022/08/31	7	44.27	3	44.67	44.30	4	2,105	0.19%
2022/08/30	1	44.65	4	44.23	44.65	-3	2,008	-0.15%
2022/08/29	6	41.56	0	0.00	42.20	6	1,887	0.32%
2022/08/26	17	42.44	6	42.40	42.55	11	1,860	0.59%
2022/08/24	1	42.30	1	42.55	41.75	0	1,813	0.00%
2022/08/22	0	0.00	10	41.45	41.40	-10	1,767	-0.57%
2022/08/19	0	0.00	3	42.55	42.55	-3	1,739	-0.17%
2022/08/18	10	41.88	2	41.60	41.95	8	1,715	0.47%
2022/08/16	1	41.25	0	0.00	41.30	1	1,687	0.06%
2022/08/09	1	40.95	10	41.30	40.90	-9	1,640	-0.55%
2022/08/08	1	42.30	0	0.00	42.45	1	1,584	0.06%
2022/08/05	0	0.00	1	42.50	42.95	-1	1,562	-0.06%
2022/08/02	0	0.00	1	42.10	41.85	-1	1,464	-0.07%
2022/07/28	4	40.78	0	0.00	40.65	4	1,394	0.29%
2022/07/25	4	40.60	29	40.13	40.60	-25	1,321	-1.89%
2022/07/22	12	42.10	0	0.00	42.25	12	1,275	0.94%
2022/07/21	0	0.00	4	41.84	41.85	-4	1,243	-0.32%
2022/07/20	4	42.38	0	0.00	41.60	4	1,229	0.33%
2022/07/19	3	41.40	3	42.00	42.30	0	1,197	0.00%
2022/07/18	4	40.95	0	0.00	41.20	4	1,154	0.35%
2022/07/12	5	39.50	0	0.00	39.85	5	1,067	0.47%
2022/07/11	13	40.20	21	40.80	40.80	-8	1,055	-0.76%
2022/07/08	32	40.56	13	41.05	40.75	19	1,023	1.86%
2022/07/07	4	39.24	3	39.10	40.50	1	848	0.12%
2022/07/05	1	35.80	0	0.00	36.60	1	720	0.14%
2022/07/01	2	36.95	0	0.00	36.20	2	765	0.26%
2022/06/24	4	37.56	0	0.00	37.60	4	818	0.49%
2022/06/23	14	37.30	0	0.00	37.30	14	837	1.67%
2022/06/06	3	38.90	0	0.00	38.90	3	1,080	0.28%
2022/05/18	0	0.00	5	37.85	38.30	-5	1,335	-0.37%
2022/05/17	0	0.00	8	37.40	37.70	-8	1,346	-0.59%
2022/05/09	7	38.57	0	0.00	38.15	7	1,485	0.47%
2022/04/28	2	39.55	0	0.00	39.70	2	1,582	0.13%
2022/04/25	0	0.00	0.1	40.45	40.40	-0.1	1,604	-0.01%
2022/04/18	0	0.00	4	41.20	40.90	-4	1,725	-0.23%
2022/04/12	2	40.53	0	0.00	40.40	2	1,903	0.11%
2022/04/07	0	42.88	0	0.00	42.10	0	2,111	0.00%
2022/04/06	0	43.28	0	0.00	43.25	0	2,144	0.00%
2022/04/01	2	43.30	0	0.00	43.70	2	2,288	0.09%
2022/03/30	0	44.50	0	0.00	44.30	0	2,684	0.00%
2022/03/29	0	0.00	1	44.75	44.40	-1	2,732	-0.04%
2022/03/28	1	44.30	0	0.00	44.55	1	2,753	0.04%
2022/03/24	20	44.46	1	44.35	44.90	19	2,830	0.67%
2022/03/23	27	43.10	0	0.00	42.95	27	2,858	0.94%
2022/03/18	0	0.00	0	43.00	43.00	0	3,259	0.00%
2022/03/17	0	0.00	2	42.80	42.95	-2	3,368	-0.06%
2022/03/11	5	42.00	0	0.00	42.20	5	3,623	0.14%
2022/03/09	23	42.10	0	0.00	42.25	23	3,826	0.60%
2022/03/08	11	42.00	0	0.00	41.60	11	3,877	0.28%
2022/03/07	5	43.15	0	0.00	43.10	5	3,916	0.13%
2022/03/03	1	45.60	0	0.00	45.70	1	3,963	0.03%
2022/02/24	0	0.00	1	45.80	44.10	-1	3,948	-0.03%
2022/02/21	0	0.00	3	47.15	47.00	-3	3,930	-0.08%
2022/02/18	4	46.70	0	0.00	46.75	4	3,924	0.10%
2022/02/17	0	0.00	1	46.90	46.80	-1	3,937	-0.03%
2022/02/16	4	46.76	4	46.81	47.10	0	3,954	0.00%
2022/02/10	7	46.43	6	46.65	46.80	1	4,072	0.02%
2022/02/09	0	0.00	3	46.25	46.25	-3	4,071	-0.07%
2022/01/21	0	0.00	1	45.00	45.00	-1	4,114	-0.02%
2022/01/20	2	45.20	0	0.00	45.30	2	4,120	0.05%
2022/01/17	3	44.45	3	45.10	45.10	0	4,157	0.00%
2022/01/13	0	44.50	0	0.00	44.60	0	4,109	0.00%
2022/01/10	1	45.50	0	0.00	45.55	1	4,082	0.02%
2022/01/07	3	45.60	3	45.15	45.45	0	4,063	0.00%
2022/01/06	1	45.60	1	46.05	46.05	0	4,001	0.00%
2022/01/05	11	47.06	1	47.70	46.85	10	3,927	0.25%
2022/01/04	1	47.25	3	47.02	47.25	-2	3,879	-0.05%
2022/01/03	1	47.30	1	47.40	47.30	0	3,834	0.00%
2021/12/30	6	49.47	1	49.10	48.65	5	3,768	0.13%
2021/12/28	1	49.40	16	48.65	49.40	-15	3,606	-0.42%
2021/12/27	5	47.55	11	49.06	49.10	-6	3,453	-0.17%
2021/12/24	0	0.00	6	46.37	46.45	-6	3,066	-0.20%
2021/12/23	0	0.00	6	46.27	46.35	-6	3,029	-0.20%
2021/12/22	1	45.85	0	0.00	45.80	1	2,974	0.03%
2021/12/20	17	45.49	3	46.80	45.85	14	2,898	0.48%
2021/12/17	10	44.90	2	44.90	45.00	8	2,803	0.29%
2021/12/16	1	46.20	1	45.85	45.90	0	2,713	0.00%
2021/12/15	27	45.77	15	45.79	46.20	12	2,596	0.46%
2021/12/14	5	44.40	6	44.76	45.95	-1	2,332	-0.04%
2021/12/13	0	0.00	10	44.35	44.80	-10	2,210	-0.45%
2021/12/10	0	0.00	26	44.57	45.00	-26	2,094	-1.24%
2021/12/06	0	43.10	10	43.27	43.50	-10	1,775	-0.56%
2021/12/03	2	43.05	4	43.45	42.90	-2	1,709	-0.12%
2021/12/02	1	40.80	1	41.70	41.75	0	1,563	0.00%
2021/12/01	1	39.80	0	0.00	41.00	1	1,507	0.07%
2021/11/22	0	0.00	1	40.65	40.40	-1	1,302	-0.08%
2021/11/19	1	40.10	1	40.45	39.80	0	1,282	0.00%
2021/11/12	4	40.40	0	0.00	40.00	4	1,177	0.34%
2021/11/11	10	39.84	2	40.35	41.15	8	1,117	0.72%
2021/11/08	10	40.75	0	0.00	40.25	10	975	1.02%
2021/11/05	13	40.72	1	40.85	40.80	12	933	1.29%
2021/11/02	1	39.05	2	39.05	39.05	-1	823	-0.12%
2021/10/29	1	38.70	0	0.00	38.65	1	783	0.13%
2021/10/27	0	0.00	1	38.75	39.30	-1	741	-0.13%
2021/10/26	1	38.80	0	0.00	38.05	1	705	0.14%
2021/10/20	0	0.00	1	38.20	38.40	-1	679	-0.15%
2021/10/14	0	0.00	12	36.92	36.95	-12	670	-1.79%
2021/10/12	0	0.00	1	37.55	37.10	-1	684	-0.15%
2021/09/16	0	35.45	0	0.00	35.40	0	1,032	0.00%
2021/09/06	1	36.90	5	36.20	36.15	-4	1,220	-0.33%
2021/09/02	5	37.40	0	0.00	37.25	5	1,224	0.41%
2021/09/01	0	37.30	0	0.00	37.45	0	1,233	0.00%
2021/08/31	0	0.00	1	37.10	37.10	-1	1,235	-0.08%
2021/08/30	3	36.88	4	36.94	37.00	-1	1,252	-0.08%
2021/08/25	12	36.50	1	36.70	36.75	11	1,410	0.78%
2021/08/23	0	0.00	1	35.70	36.10	-1	1,539	-0.06%
2021/08/10	2	36.85	0	0.00	36.75	2	1,760	0.11%
2021/08/09	1	37.20	0	0.00	37.15	1	1,819	0.05%
2021/08/06	3	37.17	0	0.00	37.15	3	1,861	0.16%
2021/08/05	1	37.20	0	0.00	37.20	1	1,929	0.05%
2021/08/02	2	37.15	0	0.00	37.35	2	2,251	0.09%
2021/07/28	0	0.00	6	37.78	37.70	-6	2,546	-0.24%
2021/07/27	6	38.85	0	0.00	38.60	6	2,760	0.22%
2021/07/22	1	37.85	0	0.00	37.80	1	3,609	0.03%
2021/07/19	0	0.00	120	38.32	38.60	-120	4,664	-2.57%	大賣/鉅額交易
2021/07/15	5	38.65	0	0.00	38.45	5	5,114	0.10%
2021/07/08	0	0.00	17	38.28	38.30	-17	5,300	-0.32%
2021/07/06	15	40.00	0	0.00	39.80	15	5,464	0.27%
2021/07/05	3	40.57	0	0.00	40.30	3	5,836	0.05%
2021/06/23	0	0.00	1	40.20	39.95	-1	6,678	-0.01%
2021/06/21	0	0.00	60	40.50	39.80	-60	6,742	-0.89%
2021/06/18	1	41.40	0	0.00	40.85	1	6,749	0.01%
2021/06/17	2	40.95	0	0.00	41.25	2	6,797	0.03%
2021/06/16	4	41.66	0	0.00	41.00	4	6,829	0.06%
2021/06/15	1	41.40	0	0.00	41.45	1	6,814	0.01%
2021/06/08	2	39.95	2	39.95	39.95	0	6,847	0.00%
2021/06/02	9	41.56	0	0.00	41.50	9	6,834	0.13%
2021/06/01	8	42.09	4	42.10	42.95	4	6,761	0.06%
2021/05/25	1	40.50	1	41.00	40.25	0	6,811	0.00%
2021/05/20	0	0.00	20	38.80	38.05	-20	7,219	-0.28%
2021/05/18	20	37.10	0	0.00	39.35	20	7,226	0.28%
2021/05/14	3	38.05	0	0.00	38.50	3	7,172	0.04%
2021/05/07	30	46.25	0	0.00	46.15	30	6,793	0.44%
2021/05/05	5	46.42	101	45.57	45.85	-96	6,641	-1.45%	大賣/
2021/05/04	14	47.35	3	46.20	46.90	11	6,655	0.17%
2021/05/03	46	51.78	2	50.65	50.60	44	6,480	0.68%
2021/04/29	15	54.18	13.2	54.49	54.00	1.8	6,268	0.03%
2021/04/28	24	51.49	15	51.47	51.50	9	5,914	0.15%
2021/04/27	50	52.34	98	52.37	52.90	-48	5,973	-0.80%
2021/04/26	1	49.20	6	50.85	51.30	-5	5,286	-0.09%
2021/04/22	9	47.29	1	47.35	47.40	8	4,985	0.16%
2021/04/21	4	48.01	8	47.79	48.10	-4	4,755	-0.08%
2021/04/19	1	44.90	2	44.88	45.00	-1	4,541	-0.02%
2021/04/16	1	45.30	0	0.00	45.45	1	4,530	0.02%
2021/04/14	0	0.00	1	45.80	44.60	-1	4,524	-0.02%
2021/04/13	4	47.20	4	46.48	45.70	0	4,463	0.00%
2021/04/12	7	47.95	4	48.36	47.85	3	4,439	0.07%
2021/04/09	27	48.66	25	47.10	47.00	2	4,321	0.05%
2021/04/08	57	46.56	6	46.47	47.95	51	3,936	1.30%
2021/04/07	1	42.30	0	0.00	43.60	1	3,677	0.03%
2021/04/06	0	0.00	3	42.73	42.60	-3	3,617	-0.08%
2021/04/01	120	44.84	60	43.40	43.00	60	3,565	1.68%	大買/
2021/03/31	0	0.00	51	41.54	42.60	-51	3,299	-1.55%
2021/03/30	61	42.40	1	42.55	41.90	60	3,258	1.84%
2021/03/29	40	41.29	0	0.00	41.50	40	3,283	1.22%
2021/03/26	1	41.15	1	40.75	40.95	0	3,408	0.00%
2021/03/25	120	41.05	0	0.00	40.65	120	3,407	3.52%	大買/鉅額交易
2021/03/23	0	0.00	60	40.41	40.10	-60	3,351	-1.79%
2021/03/18	0	0.00	8	40.61	40.25	-8	3,315	-0.24%
2021/03/17	2	40.45	4	40.50	40.15	-2	3,410	-0.06%
2021/03/08	0	0.00	3	39.23	39.10	-3	3,831	-0.08%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/03	4	39.34	0	0.00	39.15	4	3,868	0.10%
2021/03/02	2	40.28	0	0.00	39.20	2	3,861	0.05%
2021/02/26	0	0.00	70	39.95	40.35	-70	3,836	-1.82%
2021/02/25	5	40.72	0	0.00	40.25	5	3,854	0.13%
2021/02/24	82	42.67	0	0.00	40.65	82	3,851	2.13%
2021/02/23	0	0.00	9	40.01	43.50	-9	3,745	-0.24%
2021/02/22	0	0.00	5	39.60	39.55	-5	3,669	-0.14%
2021/02/17	1	38.35	100	37.92	38.35	-99	3,821	-2.59%
2021/02/02	0.1	38.10	0	0.00	38.00	0.1	4,051	0.00%
2021/01/29	0	0.00	1	38.85	38.35	-1	4,041	-0.02%
2021/01/28	1	39.20	52	39.11	39.05	-51	4,029	-1.27%
2021/01/27	1	39.85	0	0.00	39.75	1	3,981	0.03%
2021/01/26	6	40.12	3	39.67	39.40	3	3,960	0.08%
2021/01/25	0	0.00	1	39.20	39.30	-1	3,879	-0.03%
2021/01/21	1	39.25	1	39.95	39.95	0	3,807	0.00%
2021/01/20	203	39.95	3	40.12	39.00	200	3,713	5.39%	大買/鉅額交易
2021/01/15	0	0.00	1	37.85	37.60	-1	3,453	-0.03%
2021/01/13	2	37.75	2	37.65	37.65	0	3,430	0.00%
2021/01/12	3	38.45	4	38.23	37.60	-1	3,429	-0.03%
2021/01/11	0	0.00	1	38.15	38.05	-1	3,405	-0.03%
2021/01/07	0	0.00	3	39.30	39.35	-3	3,387	-0.09%
2021/01/06	1	39.50	1	39.65	39.10	0	3,407	0.00%
2021/01/05	2	39.67	7	39.20	39.95	-5	3,387	-0.15%
2021/01/04	2	38.40	0	0.00	38.45	2	3,346	0.06%
2020/12/30	0	0.00	3	38.90	38.90	-3	3,372	-0.09%
2020/12/23	2	38.65	8	38.88	39.05	-6	3,336	-0.18%
2020/12/22	4	39.01	1	40.55	37.60	3	3,260	0.09%
2020/12/17	3	39.45	100	39.45	39.25	-97	3,133	-3.10%
2020/12/16	3	39.20	3	39.45	39.45	0	3,197	0.00%
2020/12/15	3	39.40	4	39.23	39.00	-1	3,211	-0.03%
2020/12/14	4	40.30	5	40.49	40.20	-1	3,235	-0.03%
2020/12/11	10	40.10	113	39.60	39.70	-103	3,239	-3.18%	大賣/鉅額交易
2020/12/10	101	41.43	1	41.50	41.50	100	3,150	3.17%	大買/
2020/12/09	100	40.25	0	0.00	40.25	100	2,888	3.46%
2020/12/08	2	38.18	0	0.00	37.95	2	2,914	0.07%
2020/12/04	2	38.75	0	0.00	38.85	2	3,010	0.07%
2020/12/01	2	38.85	0	0.00	38.80	2	3,166	0.06%
2020/11/30	3	39.15	100	39.20	39.50	-97	3,244	-2.99%
2020/11/27	2	38.90	0	0.00	38.75	2	3,330	0.06%
2020/11/24	1	38.45	0	0.00	38.45	1	3,766	0.03%
2020/11/23	0	0.00	14	39.01	38.80	-14	3,884	-0.36%
2020/11/19	2	38.98	19	38.87	39.55	-17	4,407	-0.39%
2020/11/18	1	37.90	2	37.38	38.00	-1	4,841	-0.02%
2020/11/17	3	36.93	20	37.35	36.10	-17	5,086	-0.33%
2020/11/16	4	37.70	80	37.70	37.65	-76	5,514	-1.38%
2020/11/13	5	37.85	50	37.78	38.00	-45	5,769	-0.78%
2020/11/12	114	38.77	42	38.94	38.20	72	5,849	1.23%	大買/
2020/11/11	2	37.25	0	0.00	37.25	2	5,701	0.04%
2020/11/10	1	37.50	7	37.88	37.20	-6	5,700	-0.11%
2020/11/06	3	36.95	3	37.25	36.65	0	5,700	0.00%
2020/11/05	0	0.00	0.2	37.00	37.00	-0.2	5,730	0.00%
2020/11/04	0	0.00	0.3	36.00	36.20	-0.3	5,749	-0.01%
2020/10/28	0	0.00	2	36.70	36.70	-2	6,240	-0.03%
2020/10/26	2	36.65	0	0.00	36.60	2	6,274	0.03%
2020/10/23	0	0.00	2	37.05	36.95	-2	6,297	-0.03%
2020/10/22	0	0.00	10	36.65	36.80	-10	6,337	-0.16%
2020/10/19	1	36.60	0	0.00	36.60	1	6,402	0.02%
2020/10/16	1	36.85	0	0.00	36.00	1	6,449	0.02%
2020/10/15	1	37.95	0	0.00	36.70	1	6,454	0.02%
2020/10/08	3	37.42	0	0.00	37.00	3	6,540	0.05%
2020/10/06	5	36.90	0	0.00	36.65	5	6,614	0.08%
2020/09/21	0	0.00	1	38.10	37.95	-1	7,059	-0.01%
2020/09/11	2	40.38	1	39.35	39.30	1	7,851	0.01%
2020/09/09	0	0.00	1	40.30	40.00	-1	8,010	-0.01%
2020/09/07	100	41.25	0	0.00	40.00	100	8,563	1.17%
2020/09/04	1	41.90	1	41.70	41.60	0	9,341	0.00%
2020/09/02	1	42.85	0	0.00	43.00	1	9,204	0.01%
2020/09/01	8	42.38	7	42.76	42.45	1	9,089	0.01%
2020/08/31	17	43.39	8	43.43	43.90	9	8,929	0.10%
2020/08/28	0	0.00	3	41.90	41.00	-3	8,733	-0.03%
2020/08/27	5	42.83	1	43.15	42.80	4	8,647	0.05%
2020/08/26	2	42.48	5.2	43.33	43.50	-3.2	8,502	-0.04%
2020/08/25	17	42.24	19	42.55	43.10	-2	8,357	-0.02%
2020/08/24	8	41.99	17	42.03	42.95	-9	7,871	-0.11%
2020/08/21	4	37.40	7	38.10	39.05	-3	7,301	-0.04%
2020/08/20	13	36.63	15	36.53	35.50	-2	6,979	-0.03%
2020/08/19	3	35.57	2	36.05	36.05	1	6,532	0.02%
2020/08/12	0	0.00	2	33.28	33.80	-2	6,205	-0.03%
2020/08/11	0	0.00	1	33.50	33.50	-1	6,195	-0.02%
2020/08/10	1	34.85	1	34.70	34.60	0	6,221	0.00%
2020/08/05	1	35.60	0	0.00	35.30	1	6,262	0.02%
2020/08/04	2	36.15	6	36.04	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/28	1	30.20	0	0.00	30.20	1	6,121	0.02%
2020/07/27	6	31.96	2	32.25	31.50	4	6,178	0.06%
2020/07/23	5	33.70	0	0.00	33.90	5	6,700	0.07%
2020/07/22	0	0.00	2	34.03	34.05	-2	6,698	-0.03%
2020/07/21	7	33.22	1	33.25	33.20	6	6,661	0.09%
2020/07/17	1	32.40	10	32.10	32.20	-9	6,611	-0.14%
2020/07/16	1	33.85	0	0.00	33.45	1	6,587	0.02%
2020/07/15	0	0.00	1	35.65	35.35	-1	6,546	-0.02%
2020/07/14	0	0.00	2	35.95	35.85	-2	6,506	-0.03%
2020/07/13	3	35.75	4	35.85	35.75	-1	6,478	-0.02%
2020/07/10	1	35.40	0	0.00	34.70	1	6,414	0.02%
2020/07/09	1	35.50	1	35.20	35.65	0	6,335	0.00%
2020/07/08	2	34.85	0	0.00	34.75	2	6,228	0.03%
2020/07/07	2	34.60	10	34.85	34.55	-8	6,208	-0.13%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/03	2	34.30	0	0.00	34.50	2	6,281	0.03%
2020/07/02	0	0.00	3	33.77	34.15	-3	6,238	-0.05%
2020/07/01	0	0.00	2	33.85	33.75	-2	6,197	-0.03%
2020/06/23	2	34.23	13	34.85	34.50	-11	5,946	-0.18%
2020/06/22	2	33.70	5	33.70	33.70	-3	5,400	-0.06%
2020/06/18	1	27.10	4	26.90	27.90	-3	5,373	-0.06%
2020/06/17	3	26.03	9	26.02	26.25	-6	5,211	-0.12%
2020/06/16	9	25.47	0	0.00	25.60	9	5,102	0.18%
2020/06/15	9	24.09	11	24.36	24.00	-2	4,913	-0.04%
2020/06/12	2	26.25	4	26.00	26.30	-2	4,498	-0.04%
2020/06/11	13.4	27.73	12	27.34	27.30	1.4	4,282	0.03%
2020/06/09	0	0.00	5	28.90	28.90	-5	3,458	-0.14%
2020/06/08	3	32.10	0	0.00	32.10	3	3,506	0.09%
2020/06/05	0	0.00	3	35.55	35.65	-3	3,510	-0.09%
2020/06/03	0	0.00	1	35.75	35.65	-1	3,550	-0.03%
2020/06/02	1	35.20	0	0.00	35.20	1	3,510	0.03%
2020/05/26	4	36.31	0	0.00	35.45	4	3,419	0.12%
2020/05/25	0	0.00	3	33.85	34.65	-3	3,318	-0.09%
2020/05/22	0	0.00	3	34.25	34.15	-3	3,306	-0.09%
2020/05/20	0.1	34.30	1	33.95	34.30	-0.9	3,294	-0.03%
2020/05/19	2	34.80	3	34.12	34.00	-1	3,292	-0.03%
2020/05/18	0	0.00	5	33.96	33.85	-5	3,268	-0.15%
2020/05/15	3	35.03	2	34.70	34.70	1	3,301	0.03%
2020/05/14	8	36.08	5	36.01	35.10	3	3,294	0.09%
2020/05/13	0	0.00	3	34.62	34.75	-3	3,204	-0.09%
2020/05/11	4	34.25	100	34.59	34.50	-96	3,219	-2.98%
2020/05/08	0	0.00	90	35.42	35.35	-90	3,171	-2.84%
2020/05/07	1	35.65	0	0.00	35.60	1	3,152	0.03%
2020/05/06	191	37.12	2	37.20	35.40	189	3,159	5.98%	大買/鉅額交易
2020/05/05	1	35.30	0	0.00	36.10	1	3,052	0.03%
2020/05/04	2	34.35	0	0.00	35.55	2	3,019	0.07%
2020/04/30	1	35.35	0	0.00	35.35	1	2,980	0.03%
2020/04/29	12	37.16	7	37.18	36.20	5	2,924	0.17%
2020/04/28	5	33.60	2	34.88	35.00	3	2,631	0.11%
2020/04/24	20	31.60	0	0.00	31.70	20	2,484	0.80%
2020/04/22	3	30.30	0	0.00	31.85	3	2,628	0.11%
2020/04/21	0	0.00	1	31.15	30.90	-1	2,898	-0.03%
2020/04/17	1	31.85	0	0.00	31.80	1	3,058	0.03%
2020/04/16	1	32.70	0	0.00	32.45	1	3,128	0.03%
2020/04/15	0	0.00	2	31.80	31.80	-2	3,308	-0.06%
2020/04/14	0	0.00	100	31.65	31.70	-100	3,747	-2.67%
2020/04/13	3	31.95	5	31.97	31.70	-2	3,740	-0.05%
2020/04/10	1.6	31.20	1	30.75	31.45	0.6	3,713	0.02%
2020/04/09	6	31.93	6	30.76	30.80	0	3,728	0.00%
2020/04/08	100	30.80	0	0.00	30.30	100	3,630	2.75%
2020/04/06	0	0.00	1	27.50	28.00	-1	3,616	-0.03%
2020/03/31	1	27.00	0	0.00	27.00	1	3,816	0.03%
2020/03/24	0	0.00	50	24.90	24.80	-50	3,748	-1.33%
2020/03/23	1	23.20	0	0.00	23.75	1	3,741	0.03%
2020/03/19	1	21.50	0	0.00	21.20	1	3,730	0.03%
2020/03/18	50	23.50	0	0.00	23.45	50	3,724	1.34%
2020/03/13	0	0.00	193	24.37	25.20	-193	3,744	-5.15%	大賣/鉅額交易
2020/03/12	0	0.00	16	26.95	26.95	-16	3,699	-0.43%
2020/03/10	0	0.00	100	29.00	29.70	-100	3,673	-2.72%
2020/03/04	0	0.00	2	31.40	31.20	-2	3,785	-0.05%
2020/03/03	1	31.55	3	31.70	31.50	-2	3,863	-0.05%
2020/02/27	2	31.30	0	0.00	31.20	2	3,990	0.05%
2020/02/25	0	0.00	2	32.65	32.60	-2	4,004	-0.05%
2020/02/21	0	0.00	6	33.35	33.45	-6	3,986	-0.15%
2020/02/18	9	33.82	0	0.00	33.30	9	3,980	0.23%
2020/02/06	0	0.00	1	33.15	32.65	-1	4,100	-0.02%
2020/02/05	1	33.50	17	32.41	32.60	-16	4,111	-0.39%
2020/02/04	2	32.60	0	0.00	32.60	2	4,123	0.05%
2020/02/03	1	32.20	1	33.15	32.65	0	4,226	0.00%
2020/01/30	0	0.00	2	31.60	31.25	-2	4,379	-0.05%
2020/01/20	1	34.70	100	34.73	34.70	-99	4,417	-2.24%
2020/01/17	6	35.15	1	35.00	35.00	5	4,515	0.11%
2020/01/16	9	35.24	1	35.35	35.60	8	4,855	0.16%
2020/01/15	13	35.38	4	35.69	34.70	9	5,171	0.17%
2020/01/14	10	33.02	1	32.80	33.40	9	5,076	0.18%
2020/01/13	1	31.90	0	0.00	32.20	1	5,014	0.02%
2020/01/09	2	30.53	3	30.37	30.45	-1	4,821	-0.02%
2020/01/08	3	30.52	14	29.81	30.00	-11	4,622	-0.24%
2020/01/03	0	0.00	202	40.94	40.65	-202	4,180	-4.83%	大賣/鉅額交易
2019/12/30	7	42.33	1	41.90	42.20	6	4,130	0.15%
2019/12/27	5	42.10	6	41.98	42.65	-1	4,072	-0.02%
2019/12/25	0	0.00	3	40.50	40.00	-3	3,891	-0.08%
2019/12/23	3	40.65	5	40.67	40.95	-2	3,939	-0.05%
2019/12/19	3	40.02	0	0.00	40.00	3	3,944	0.08%
2019/12/18	2	39.85	3	40.05	39.90	-1	3,977	-0.03%
2019/12/12	0	0.00	50	41.13	40.65	-50	4,091	-1.22%
2019/12/11	3	41.43	1	41.15	41.55	2	4,140	0.05%
2019/12/10	1	41.10	0	0.00	40.90	1	4,127	0.02%
2019/12/09	2	41.30	4	41.48	41.00	-2	4,242	-0.05%
2019/12/06	1	41.15	2	41.00	40.95	-1	4,267	-0.02%
2019/12/05	2	40.60	2	40.93	40.75	0	4,350	0.00%
2019/12/04	2	40.23	3	40.37	40.60	-1	4,459	-0.02%
2019/12/03	3	40.27	3	40.28	40.05	0	4,836	0.00%
2019/12/02	6	40.93	9	40.82	40.55	-3	4,846	-0.06%
2019/11/29	55	41.44	2	41.15	41.30	53	4,825	1.10%
2019/11/28	11	40.82	8	41.04	41.15	3	4,805	0.06%
2019/11/27	0	0.00	2	39.95	40.40	-2	4,805	-0.04%
2019/11/26	6	40.30	12	40.20	40.40	-6	4,781	-0.13%
2019/11/22	5	38.15	3	38.53	38.45	2	4,748	0.04%
2019/11/21	2	38.38	4	37.95	38.00	-2	4,772	-0.04%
2019/11/20	4	38.44	7	38.11	38.10	-3	4,817	-0.06%
2019/11/19	2	38.75	2	38.45	38.35	0	4,941	0.00%
2019/11/18	3	38.75	3	38.80	38.55	0	5,047	0.00%
2019/11/15	4	38.88	1	39.00	38.50	3	5,139	0.06%
2019/11/14	6	39.94	4	39.01	39.00	2	5,153	0.04%
2019/11/13	4	39.34	5	39.45	39.50	-1	5,170	-0.02%
2019/11/12	7	39.14	3	38.88	38.95	4	5,152	0.08%
2019/11/11	3	38.05	0	0.00	38.45	3	5,165	0.06%
2019/11/05	0	0.00	61	37.02	36.70	-61	5,262	-1.16%
2019/11/04	4	37.90	3	37.55	37.45	1	5,350	0.02%
2019/11/01	3	37.20	0	0.00	37.50	3	5,445	0.06%
2019/10/31	61	37.43	5	37.15	37.80	56	5,524	1.01%
2019/10/30	3	36.47	34	36.31	36.30	-31	5,454	-0.57%
2019/10/29	5	37.69	16	36.97	36.80	-11	5,455	-0.20%
2019/10/28	8	39.14	7	39.13	39.00	1	5,473	0.02%
2019/10/25	10	40.23	113	39.89	39.65	-103	5,471	-1.88%	大賣/鉅額交易
2019/10/24	117	39.33	79	40.34	41.05	38	5,478	0.69%	大買/
2019/10/23	38	42.16	5	44.50	41.40	33	5,367	0.61%
2019/10/22	3	45.57	25	45.57	46.00	-22	5,026	-0.44%
2019/10/21	0	0.00	2	43.45	43.85	-2	4,938	-0.04%
2019/10/17	1	42.35	36	42.45	42.50	-35	5,112	-0.68%
2019/10/15	1	43.05	1	43.25	42.95	0	5,417	0.00%
2019/10/08	1	43.65	1	43.15	43.15	0	6,202	0.00%
2019/10/04	9	43.51	8	43.05	43.05	1	6,461	0.02%
2019/10/03	2	43.50	2	43.65	43.65	0	6,491	0.00%
2019/10/01	2	42.25	2	42.70	42.45	0	6,582	0.00%
2019/09/27	19	42.27	5	42.00	42.00	14	6,642	0.21%
2019/09/26	20	43.64	5	43.35	43.35	15	6,647	0.23%
2019/09/25	3	43.63	3	43.50	43.50	0	6,703	0.00%
2019/09/24	8	44.21	7	44.15	44.15	1	6,830	0.01%
2019/09/23	4	43.93	4	44.28	44.25	0	6,855	0.00%
2019/09/20	5	43.48	5	43.70	43.70	0	6,881	0.00%
2019/09/19	3	43.77	3	43.58	43.60	0	6,915	0.00%
2019/09/18	5	44.03	4	43.75	43.55	1	7,006	0.01%
2019/09/17	4	45.40	4	44.90	44.90	0	7,016	0.00%
2019/09/16	8	45.80	45	45.65	45.45	-37	7,356	-0.50%
2019/09/12	2	44.95	4	45.30	45.20	-2	7,546	-0.03%
2019/09/11	26	44.76	8	44.64	44.45	18	7,626	0.24%
2019/09/10	0	0.00	2	46.85	46.55	-2	7,663	-0.03%
2019/09/09	2	47.50	9	47.24	47.45	-7	7,696	-0.09%
2019/09/06	10	46.84	3	47.03	46.40	7	7,652	0.09%
2019/09/05	49	46.91	32	47.08	46.90	17	7,579	0.22%
2019/09/04	1	44.20	2	44.58	44.65	-1	7,246	-0.01%
2019/09/03	8	44.73	9	44.41	44.15	-1	7,304	-0.01%
2019/09/02	5	43.64	4	44.58	44.65	1	7,324	0.01%
2019/08/30	14	44.73	12	43.98	43.85	2	7,329	0.03%
2019/08/29	0	0.00	1	44.00	43.95	-1	7,358	-0.01%
2019/08/28	3	44.20	31	43.56	43.55	-28	7,402	-0.38%
2019/08/27	1	44.35	11	43.27	43.95	-10	7,480	-0.13%
2019/08/26	1	42.75	1	43.20	42.85	0	7,664	0.00%
2019/08/23	8	44.20	7	44.06	44.10	1	7,698	0.01%
2019/08/22	22	44.88	8	44.31	43.65	14	7,756	0.18%
2019/08/21	50	44.73	28	44.95	44.70	22	7,866	0.28%
2019/08/20	4	43.84	3	44.12	44.00	1	7,865	0.01%
2019/08/16	36	42.93	7	42.63	42.40	29	7,938	0.37%
2019/08/15	0	0.00	3	41.25	41.55	-3	7,967	-0.04%
2019/08/14	1	42.80	1	41.60	41.60	0	8,171	0.00%
2019/08/12	1	42.60	14	42.45	42.45	-13	8,650	-0.15%
2019/08/08	3	41.93	35	42.04	42.10	-32	8,804	-0.36%
2019/08/07	1	41.40	16	40.83	40.80	-15	9,146	-0.16%
2019/08/06	13	39.56	1	40.25	40.25	12	9,373	0.13%
2019/08/05	7	42.04	7	41.82	40.75	0	9,511	0.00%
2019/08/02	9	43.51	2	43.68	42.80	7	9,501	0.07%
2019/08/01	7	45.57	3	45.53	45.50	4	9,520	0.04%
2019/07/31	10	45.73	4	45.53	46.40	6	9,604	0.06%
2019/07/30	10	46.43	3	45.57	45.90	7	9,658	0.07%
2019/07/29	1	48.55	18	48.60	48.60	-17	9,590	-0.18%
2019/07/26	12	48.78	16	48.74	49.15	-4	9,597	-0.04%
2019/07/25	35	48.72	49	48.64	48.70	-14	9,792	-0.14%
2019/07/24	6	47.26	5	47.30	47.10	1	9,714	0.01%
2019/07/23	19	47.14	23	47.14	46.65	-4	9,926	-0.04%
2019/07/22	9	46.61	3	47.30	47.95	6	9,989	0.06%
2019/07/19	2	46.45	25	46.15	46.00	-23	9,961	-0.23%
2019/07/18	1	47.80	6	47.25	46.10	-5	10,043	-0.05%
2019/07/17	8	48.21	3	48.45	48.45	5	10,097	0.05%
2019/07/16	31	49.57	7	48.67	48.40	24	10,083	0.24%
2019/07/15	124	47.36	23	47.93	50.30	101	10,169	0.99%	大買/鉅額交易
2019/07/12	24	45.96	16	45.84	45.80	8	10,249	0.08%
2019/07/11	20	44.93	16	45.23	45.15	4	10,490	0.04%
2019/07/08	0	0.00	8	44.68	44.15	-8	11,239	-0.07%
2019/07/05	7	44.94	4	44.84	44.70	3	11,626	0.03%
2019/07/04	4	44.84	29	44.95	44.40	-25	11,689	-0.21%
2019/07/03	9	44.93	7	44.73	44.35	2	11,692	0.02%
2019/07/02	6	44.68	11	44.56	44.50	-5	11,736	-0.04%
2019/07/01	13	45.16	49	44.89	44.85	-36	11,777	-0.31%
2019/06/27	0	0.00	36	43.86	43.80	-36	11,795	-0.31%
2019/06/26	5	43.43	35	43.73	43.80	-30	12,025	-0.25%
2019/06/25	107	44.57	59	43.67	43.60	48	12,042	0.40%	大買/
2019/06/24	10	43.94	4	43.70	43.85	6	11,977	0.05%
2019/06/21	27	45.17	33	45.64	44.20	-6	11,959	-0.05%
2019/06/20	19	42.41	68	42.91	44.70	-49	11,764	-0.42%
2019/06/19	5	40.44	9	41.12	41.20	-4	11,551	-0.03%
2019/06/18	8	39.68	3	39.27	39.45	5	11,472	0.04%
2019/06/17	32	40.31	97	40.56	40.45	-65	11,408	-0.57%
2019/06/14	21	41.77	150	41.70	41.70	-129	11,385	-1.13%	大賣/鉅額交易
2019/06/13	4	42.63	6	42.56	42.50	-2	11,401	-0.02%
2019/06/12	2	42.93	37	42.59	42.50	-35	11,506	-0.30%
2019/06/11	10	42.20	30	42.20	42.20	-20	11,842	-0.17%
2019/06/10	4	42.38	4	42.94	43.50	0	11,953	0.00%
2019/06/06	5	42.21	20	41.49	41.35	-15	12,041	-0.12%
2019/06/05	134	43.65	8	43.08	42.40	126	12,111	1.04%	大買/鉅額交易
2019/06/04	1	43.65	0	0.00	42.40	1	12,182	0.01%
2019/06/03	18	42.85	17	42.91	43.50	1	12,301	0.01%
2019/05/31	20	42.73	45	42.08	42.80	-25	12,515	-0.20%
2019/05/29	1	39.70	3	40.20	40.10	-2	12,587	-0.02%
2019/05/28	13	41.19	16	41.40	41.15	-3	12,585	-0.02%
2019/05/27	32	39.97	50	39.63	39.80	-18	12,481	-0.14%
2019/05/24	9	41.36	22	40.72	40.60	-13	12,513	-0.10%
2019/05/23	4	40.90	71	41.04	41.05	-67	12,541	-0.53%
2019/05/22	4	42.15	15	42.53	41.95	-11	12,597	-0.09%
2019/05/21	61	42.05	19	42.61	43.20	42	12,584	0.33%
2019/05/20	31	42.74	38	43.58	41.25	-7	12,428	-0.06%
2019/05/17	24	46.75	17	45.96	44.00	7	12,155	0.06%
2019/05/16	12	50.29	13	50.09	47.60	-1	11,976	-0.01%
2019/05/15	22	50.70	26	50.00	49.85	-4	11,898	-0.03%
2019/05/14	20	50.95	6	51.28	52.40	14	11,712	0.12%
2019/05/13	17	48.85	20	48.47	49.05	-3	11,985	-0.03%
2019/05/10	3	52.77	2	51.40	51.40	1	11,760	0.01%
2019/05/09	3	51.63	57	52.16	52.40	-54	11,801	-0.46%
2019/05/08	6	54.12	3	54.10	53.90	3	11,664	0.03%
2019/05/07	39	54.46	7	54.30	54.30	32	11,520	0.28%
2019/05/06	15	53.41	7	52.34	52.20	8	11,380	0.07%
2019/05/03	15	55.67	0	0.00	54.70	15	11,257	0.13%
2019/05/02	217	57.28	13	56.38	55.70	204	11,136	1.83%	大買/鉅額交易
2019/04/30	44	53.84	13	53.90	56.80	31	10,804	0.29%
2019/04/29	102	54.29	18	52.93	52.00	84	10,578	0.79%	大買/
2019/04/26	7	52.56	5	53.34	54.00	2	10,292	0.02%
2019/04/25	139	55.48	7	54.83	54.00	132	10,127	1.30%	大買/鉅額交易
2019/04/24	8	55.21	8	55.26	55.50	0	10,022	0.00%
2019/04/23	112	54.13	10	55.63	54.00	102	9,892	1.03%	大買/鉅額交易
2019/04/22	156	57.72	34	58.26	57.70	122	9,728	1.25%	大買/鉅額交易
2019/04/19	22	58.50	10	58.43	58.00	12	9,591	0.13%
2019/04/18	57	55.65	32	56.18	56.10	25	9,266	0.27%
2019/04/17	133	56.76	29	54.38	52.70	104	8,770	1.19%	大買/鉅額交易
2019/04/16	27	54.11	10	52.92	54.10	17	8,323	0.20%
2019/04/15	130	50.34	21	50.16	51.50	109	8,062	1.35%	大買/鉅額交易
2019/04/12	130	48.43	5	48.68	48.15	125	7,662	1.63%	大買/鉅額交易
2019/04/11	1	47.55	20	47.01	47.90	-19	7,218	-0.26%
2019/04/09	1	42.95	2	43.40	41.65	-1	6,609	-0.02%
2019/04/08	2	43.25	4	43.45	42.60	-2	6,517	-0.03%
2019/04/03	1	42.90	3	42.93	42.65	-2	6,400	-0.03%
2019/04/02	2	42.00	11	41.47	41.30	-9	6,276	-0.14%
2019/04/01	10	41.42	12	41.23	41.30	-2	6,208	-0.03%
2019/03/29	14	41.03	10	41.48	41.55	4	6,042	0.07%
2019/03/28	4	38.35	1	38.40	38.20	3	5,735	0.05%
2019/03/27	12	39.36	2	39.25	39.30	10	5,656	0.18%
2019/03/26	3	40.27	8	39.91	39.80	-5	5,579	-0.09%
2019/03/25	24	39.87	17	39.09	39.15	7	5,495	0.13%
2019/03/22	1	42.05	1	42.30	42.05	0	5,309	0.00%
2019/03/21	1	42.65	2	42.60	42.80	-1	5,244	-0.02%
2019/03/20	0	0.00	4	42.49	42.85	-4	5,184	-0.08%
2019/03/19	3	41.78	2	42.10	41.40	1	5,081	0.02%
2019/03/18	2	41.83	3	41.65	41.35	-1	5,023	-0.02%
2019/03/15	29	42.29	20	42.08	42.25	9	4,934	0.18%
2019/03/14	13	43.65	11	42.81	42.40	2	4,768	0.04%
2019/03/13	15	47.44	8	47.75	47.00	7	4,369	0.16%
2019/03/12	10	45.60	20	46.25	47.70	-10	4,164	-0.24%
2019/03/11	6	45.69	0	0.00	45.30	6	3,984	0.15%
2019/03/08	24	45.34	15	46.01	45.55	9	3,863	0.23%
2019/03/07	23	44.35	13	44.45	45.30	10	3,677	0.27%
2019/03/06	8	44.62	34	45.10	44.25	-26	3,482	-0.75%
2019/03/05	22	43.90	1	43.80	43.10	21	3,144	0.67%
2019/03/04	6	47.87	6	48.36	47.00	0	2,885	0.00%
2019/02/27	5	46.04	16	46.26	46.80	-11	2,746	-0.40%
2019/02/26	6	44.13	7	44.83	45.00	-1	2,631	-0.04%
2019/02/25	9	44.98	5	45.55	46.00	4	2,486	0.16%
2019/02/22	11	43.32	6	43.49	43.35	5	2,327	0.21%
2019/02/21	0	0.00	4	40.43	43.35	-4	2,188	-0.18%
2019/02/20	0	0.00	5	39.06	39.45	-5	2,014	-0.25%
2019/02/19	1	38.25	10	38.54	38.10	-9	1,915	-0.47%
2019/02/18	7	36.86	10	36.90	37.70	-3	1,826	-0.16%
2019/02/15	2	38.00	4	37.55	37.25	-2	1,766	-0.11%
2019/02/14	13	37.30	21	37.47	38.00	-8	1,693	-0.47%
2019/02/13	6	36.83	10	37.07	37.00	-4	1,549	-0.26%
2019/02/12	16	35.57	22	35.78	36.55	-6	1,324	-0.45%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	0	0.00	7	30.34	30.45	-7	665	-1.05%
2019/01/29	0	0.00	1	27.70	27.70	-1	500	-0.20%
2019/01/28	4	27.00	0	0.00	27.10	4	487	0.82%
2019/01/15	0	0.00	1	26.90	27.00	-1	413	-0.24%
2019/01/14	0	0.00	2	26.78	27.15	-2	374	-0.53%
2019/01/07	0	0.00	2	24.50	24.65	-2	288	-0.69%
2018/11/15	5	23.00	0	0.00	23.35	5	343	1.46%
2018/11/13	0	0.00	3	22.75	22.80	-3	340	-0.88%
2018/09/13	2	23.80	0	0.00	23.85	2	508	0.39%
2018/09/11	2	23.20	0	0.00	23.45	2	529	0.38%
2018/09/10	2	23.70	0	0.00	23.60	2	531	0.38%
2018/08/30	0	0.00	2	25.65	25.75	-2	768	-0.26%
2018/08/27	2	25.15	0	0.00	25.35	2	1,012	0.20%
2018/08/20	1	24.80	0	0.00	24.80	1	1,134	0.09%
2018/08/16	1	25.10	0	0.00	25.25	1	1,138	0.09%
2018/08/15	12	25.45	0	0.00	25.45	12	1,141	1.05%
2018/08/14	4	25.58	0	0.00	25.85	4	1,140	0.35%
2018/08/13	2	25.60	0	0.00	25.75	2	1,139	0.18%
2018/08/10	0	0.00	2	26.65	26.65	-2	1,132	-0.18%
2018/07/25	2	27.25	4	27.13	27.15	-2	1,126	-0.18%
2018/07/20	0	0.00	10	26.95	27.00	-10	1,125	-0.89%
2018/07/18	10	27.38	0	0.00	27.25	10	1,137	0.88%
2018/06/27	0	0.00	1	28.70	28.35	-1	1,398	-0.07%
2018/06/22	1	28.45	0	0.00	28.55	1	1,500	0.07%
2018/06/21	0	0.00	5	28.73	28.80	-5	1,544	-0.32%
2018/06/14	4	30.60	0	0.00	30.60	4	1,566	0.26%
2018/06/13	2	32.05	6	31.80	31.05	-4	1,555	-0.26%
2018/06/06	3	31.90	2	32.10	32.20	1	1,449	0.07%
2018/06/05	3	29.40	2	29.95	30.70	1	1,328	0.08%
2018/06/01	2	28.55	0	0.00	28.60	2	1,237	0.16%
2018/05/31	0	0.00	2	28.00	28.10	-2	1,223	-0.16%
2018/05/30	2	27.85	0	0.00	28.05	2	1,222	0.16%
2018/05/29	10	28.83	3	28.50	28.50	7	1,220	0.57%
2018/05/28	0	0.00	2	28.55	28.90	-2	1,200	-0.17%
2018/05/25	2	27.40	0	0.00	27.40	2	1,154	0.17%
2018/05/22	0	0.00	1	27.60	27.45	-1	1,181	-0.08%
2018/05/21	0	27.50	0	0.00	27.25	0	1,190	0.00%
2018/05/16	3	27.80	0	0.00	27.70	3	1,237	0.24%
2018/05/03	1	26.80	0	0.00	26.75	1	1,376	0.07%
2018/04/27	0	0.00	0.7	26.90	26.65	-0.7	1,413	-0.05%
2018/04/26	3	27.23	0	0.00	27.00	3	1,412	0.21%
2018/04/24	0	0.00	5	27.60	27.60	-5	1,422	-0.35%
2018/04/16	2	28.15	0	0.00	27.80	2	1,454	0.14%
2018/04/10	7	29.74	3	29.68	29.00	4	1,670	0.24%
2018/04/09	1	29.10	0	0.00	28.40	1	1,620	0.06%
2018/04/03	0	0.00	3	28.83	28.95	-3	1,598	-0.19%
2018/03/30	1	28.30	0	0.00	28.15	1	1,548	0.06%
2018/03/22	2	26.50	0	0.00	26.00	2	1,404	0.14%
2018/03/16	0	0.00	2	27.90	27.50	-2	1,372	-0.15%
2018/03/14	2	27.65	0	0.00	27.30	2	1,359	0.15%
2018/02/09	1	26.65	2	25.90	26.70	-1	1,944	-0.05%
2018/02/08	2	27.45	0	0.00	27.55	2	1,960	0.10%
2018/02/07	2	28.90	0	0.00	28.25	2	2,011	0.10%
2018/02/06	5	27.90	7	28.15	28.25	-2	2,017	-0.10%
2018/01/26	0	0.00	6	32.07	33.10	-6	2,016	-0.30%
2018/01/23	0	0.00	0.5	31.80	31.80	-0.5	1,966	-0.03%
2018/01/18	0	0.00	6	31.30	31.35	-6	2,014	-0.30%
2018/01/16	2	32.10	0	0.00	31.85	2	2,057	0.10%
2018/01/12	2	32.55	0	0.00	32.00	2	2,077	0.10%
2018/01/10	0	0.00	2	33.00	32.20	-2	2,081	-0.10%
2018/01/09	0	0.00	3	32.70	32.85	-3	2,076	-0.14%
2018/01/08	14	34.48	13	34.60	33.50	1	2,066	0.05%
2018/01/04	3	32.63	0	0.00	33.55	3	1,890	0.16%
2018/01/03	0	0.00	1	32.05	31.90	-1	1,884	-0.05%