瀚宇博 (5469)-中國信託券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/20	7	55.80	24.7	55.84	55.70	-17.7	6,391	-0.28%
2024/05/17	6.1	55.50	17	55.96	55.10	-11	6,296	-0.17%
2024/05/16	9.7	58.92	29	59.00	56.70	-19.3	6,230	-0.31%
2024/05/15	42	59.50	33.9	59.13	58.60	8.1	6,239	0.13%
2024/05/14	8.1	56.45	9	56.19	56.60	-0.9	6,045	-0.02%
2024/05/13	1.3	54.58	4	54.40	55.40	-2.7	6,033	-0.04%
2024/05/10	5	55.04	0	0.00	54.90	5	6,077	0.08%
2024/05/09	1	55.30	2	55.40	55.10	-1	6,070	-0.02%
2024/05/08	3	55.03	2	54.50	55.50	1	6,077	0.02%
2024/05/07	4	54.38	3	54.30	54.70	1	6,135	0.02%
2024/05/06	5	54.34	1	54.50	54.50	4	6,276	0.06%
2024/05/03	3	55.00	1	55.30	54.30	2	6,448	0.03%
2024/05/02	38	54.91	30	54.90	54.90	8	6,426	0.12%
2024/04/30	1	56.60	1.1	56.23	56.10	-0.1	6,464	0.00%
2024/04/29	4.1	56.48	0	0.00	56.70	4.1	6,448	0.06%
2024/04/26	2	55.35	0	0.00	55.20	2	6,445	0.03%
2024/04/25	1	55.20	5	55.36	55.20	-4	6,443	-0.06%
2024/04/24	3	55.07	5.1	55.48	55.60	-2.1	6,451	-0.03%
2024/04/22	0	0.00	3	55.93	54.40	-3	6,473	-0.05%
2024/04/19	2.3	55.44	0	0.00	55.70	2.3	6,440	0.04%
2024/04/18	3.2	56.59	0.3	56.20	56.60	2.9	6,405	0.05%
2024/04/17	7	56.81	0	0.00	56.60	7	6,406	0.11%
2024/04/16	3	55.98	4.7	56.83	56.70	-1.7	6,398	-0.03%
2024/04/15	1	58.80	21	58.52	58.40	-20	6,339	-0.32%
2024/04/12	3.3	59.74	4	59.58	58.90	-0.7	6,323	-0.01%
2024/04/11	5.7	58.83	1	58.53	59.50	4.6	6,319	0.07%
2024/04/10	0	0.00	4.5	60.72	60.20	-4.5	6,284	-0.07%
2024/04/09	6.4	61.16	3	61.37	60.70	3.4	6,302	0.05%
2024/04/08	1.5	61.96	11	61.65	62.00	-9.5	6,278	-0.15%
2024/04/03	8.5	60.83	3	61.43	61.30	5.5	6,339	0.09%
2024/04/02	2	61.50	2	61.35	61.20	0	6,315	0.00%
2024/04/01	4	60.93	1	61.20	61.00	3	6,277	0.05%
2024/03/29	7	61.70	4	62.48	60.80	3	6,201	0.05%
2024/03/28	54	65.25	99.4	64.42	63.20	-45.4	5,938	-0.76%
2024/03/27	30	63.88	54	62.81	63.60	-24	5,614	-0.43%
2024/03/26	10.4	61.65	22.3	61.22	60.90	-12	5,491	-0.22%
2024/03/25	18.1	63.32	29.4	62.80	62.50	-11.3	5,434	-0.21%
2024/03/22	53.1	65.76	33	63.72	62.40	20.1	5,361	0.37%
2024/03/21	155.3	67.31	171.3	67.09	67.00	-16.1	5,175	-0.31%	大買/大賣/
2024/03/20	94	61.65	77.4	64.02	64.90	16.6	4,423	0.38%
2024/03/19	1	58.30	12	58.61	59.00	-11	4,056	-0.27%
2024/03/18	0	0.00	5	56.70	56.50	-5	3,911	-0.13%
2024/03/15	15	56.10	3	56.17	55.70	12	3,869	0.31%
2024/03/14	0	0.00	6.2	55.34	55.20	-6.2	3,855	-0.16%
2024/03/13	3	54.73	1	55.30	54.70	2	3,876	0.05%
2024/03/12	18	55.23	2	54.70	55.00	16	3,920	0.41%
2024/03/11	6.2	53.51	22	54.02	53.30	-15.8	3,909	-0.40%
2024/03/08	9	55.86	0	0.00	54.90	9	3,921	0.23%
2024/03/07	3	57.80	0	0.00	57.40	3	4,168	0.07%
2024/03/06	1	58.50	1	57.90	58.30	0	4,347	0.00%
2024/03/05	3	57.77	2	58.25	58.30	1	4,428	0.02%
2024/03/04	0	0.00	6.4	57.81	57.80	-6.4	4,425	-0.14%
2024/03/01	1	57.60	2	57.40	57.50	-1	4,423	-0.02%
2024/02/29	2.3	57.03	0	0.00	56.60	2.3	4,403	0.05%
2024/02/27	3.4	57.78	4	57.98	57.20	-0.6	4,392	-0.01%
2024/02/26	1.1	57.80	13	57.64	57.80	-12	4,359	-0.27%
2024/02/23	93	59.84	18.4	59.52	58.40	74.6	4,341	1.72%
2024/02/22	0.1	62.00	8	62.06	62.00	-8	4,255	-0.19%
2024/02/21	7	61.96	4	61.80	62.10	3	4,307	0.07%
2024/02/20	1	63.20	8.8	62.59	62.50	-7.8	4,307	-0.18%
2024/02/19	1	62.00	3	62.17	62.00	-2	4,259	-0.05%
2024/02/16	3	62.30	4	62.20	61.50	-1	4,232	-0.02%
2024/02/15	16	59.58	5	59.46	60.00	11	4,144	0.27%
2024/02/05	6	58.63	6	58.33	58.60	0	4,096	0.00%
2024/02/02	4	57.43	5.1	58.00	58.40	-1.1	4,061	-0.03%
2024/02/01	1	57.10	1	57.30	57.50	0	4,019	0.00%
2024/01/31	6	56.80	7.3	56.98	57.00	-1.3	4,006	-0.03%
2024/01/30	8	56.88	8	57.18	56.70	0	4,010	0.00%
2024/01/29	22.8	57.67	19.5	57.87	57.80	3.3	3,956	0.08%
2024/01/26	34.6	56.82	18.3	56.71	57.00	16.3	3,827	0.43%
2024/01/25	3	54.87	0	0.00	54.60	3	3,692	0.08%
2024/01/24	5	55.98	2	55.90	55.30	3	3,832	0.08%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/19	0.2	54.00	0	0.00	53.80	0.2	3,946	0.01%
2024/01/18	1	52.80	8	53.26	53.50	-7	3,970	-0.18%
2024/01/17	0	0.00	4	53.60	53.60	-4	3,973	-0.10%
2024/01/16	1	53.80	0	0.00	54.90	1	3,965	0.03%
2024/01/15	6	54.50	1	54.30	54.40	5	3,963	0.13%
2024/01/12	1	53.12	55	53.35	53.70	-54	3,976	-1.36%
2024/01/11	1	53.90	1	53.90	53.90	0	3,973	0.00%
2024/01/10	4	54.00	0	0.00	54.00	4	4,002	0.10%
2024/01/09	2	54.40	4	54.73	54.60	-2	4,001	-0.05%
2024/01/08	4	55.00	26	54.89	55.00	-22	4,006	-0.55%
2024/01/05	1	55.30	8	55.46	55.30	-7	4,023	-0.17%
2024/01/04	9	55.18	2	55.60	55.80	7	4,024	0.17%
2024/01/03	264.2	55.65	6	55.42	55.40	258.2	4,078	6.33%	大買/鉅額交易
2024/01/02	6	55.30	6	54.95	55.40	0	4,104	0.00%
2023/12/29	27.3	55.03	6	55.38	55.30	21.3	4,103	0.52%
2023/12/28	1	54.20	0	0.00	54.20	1	4,022	0.02%
2023/12/27	3	54.23	1	54.20	54.20	2	4,021	0.05%
2023/12/26	1	54.20	0	0.00	54.20	1	4,024	0.02%
2023/12/25	3	54.00	1	53.60	54.00	2	4,015	0.05%
2023/12/22	13	54.64	0	0.00	54.50	13	4,009	0.32%
2023/12/21	0	55.40	2	55.30	54.80	-2	3,997	-0.05%
2023/12/20	5	56.10	1	56.50	55.60	4	3,986	0.10%
2023/12/19	5.3	56.34	12	56.35	56.00	-6.7	3,976	-0.17%
2023/12/18	6.6	59.54	0	0.00	57.90	6.6	3,957	0.17%
2023/12/15	3	63.40	2	63.90	62.80	1	3,906	0.03%
2023/12/14	0	0.00	1	62.50	63.00	-1	3,881	-0.03%
2023/12/13	1	61.70	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0.3	61.48	1	62.00	61.60	-0.7	3,936	-0.02%
2023/12/11	2.1	62.08	1.4	61.54	61.40	0.7	3,996	0.02%
2023/12/08	5	63.58	10.6	63.84	63.20	-5.6	4,038	-0.14%
2023/12/07	5.5	63.74	6	63.62	63.70	-0.5	4,058	-0.01%
2023/12/06	0.3	63.60	10.1	62.71	62.90	-9.9	4,065	-0.24%
2023/12/05	6	62.05	3	61.43	62.10	3	4,062	0.07%
2023/12/04	27	63.06	29.2	63.49	62.90	-2.2	4,137	-0.05%
2023/12/01	12.6	59.23	9.7	59.36	59.10	2.9	4,059	0.07%
2023/11/30	4.3	56.98	19	57.34	56.80	-14.7	4,112	-0.36%
2023/11/29	2	56.00	0	0.00	56.00	2	4,055	0.05%
2023/11/28	6	55.15	1	55.30	55.10	5	4,096	0.12%
2023/11/27	1	55.60	4	55.50	55.00	-3	4,158	-0.07%
2023/11/24	109.1	55.66	1	55.30	55.30	108.1	4,212	2.57%	大買/鉅額交易
2023/11/22	10	54.80	1	54.80	54.80	9	4,270	0.21%
2023/11/21	8	55.93	1	56.90	55.30	7	4,299	0.16%
2023/11/20	7	55.69	5	55.80	56.10	2	4,373	0.04%
2023/11/17	0	0.00	3	54.87	55.20	-3	4,361	-0.07%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/15	2	54.00	2	53.70	53.70	0	4,515	0.00%
2023/11/14	1	53.00	0	0.00	52.90	1	4,598	0.02%
2023/11/13	1	53.10	0	0.00	53.00	1	4,744	0.02%
2023/11/10	7	53.36	0	0.00	53.30	7	4,800	0.15%
2023/11/09	1	54.00	6	54.68	54.50	-5	4,906	-0.10%
2023/11/08	2.5	55.14	2	55.00	54.60	0.5	4,939	0.01%
2023/11/07	3.3	55.70	8	55.28	55.10	-4.8	5,035	-0.09%
2023/11/06	2	55.20	1	55.50	55.70	1	5,133	0.02%
2023/11/03	0	0.00	1.1	54.76	54.70	-1.1	5,245	-0.02%
2023/11/02	41.2	56.41	15.1	56.14	56.20	26.1	5,263	0.50%
2023/11/01	46	54.89	40.5	55.15	55.20	5.5	5,253	0.10%
2023/10/31	26.5	56.65	22	56.78	55.70	4.5	5,125	0.09%
2023/10/30	0	0.00	1	54.40	54.50	-1	4,977	-0.02%
2023/10/27	0	0.00	8	54.80	54.40	-8	5,008	-0.16%
2023/10/26	10.1	54.05	27	54.06	54.00	-16.9	5,108	-0.33%
2023/10/25	0.5	55.04	0	0.00	54.90	0.5	5,103	0.01%
2023/10/24	7.5	54.41	6	53.77	54.50	1.5	5,117	0.03%
2023/10/23	0	0.00	3	53.27	53.10	-3	5,180	-0.06%
2023/10/20	3.5	52.17	4	51.60	52.40	-0.5	5,386	-0.01%
2023/10/19	6	52.53	3	52.90	52.90	3	5,476	0.05%
2023/10/18	5	52.52	2	52.10	52.50	3	5,509	0.05%
2023/10/17	2	54.15	1	53.70	53.20	1	5,542	0.02%
2023/10/16	7	53.73	5.1	53.98	53.90	1.9	5,743	0.03%
2023/10/13	6	54.88	0	0.00	54.20	6	6,203	0.10%
2023/10/12	1	55.70	3	55.50	55.40	-2	6,578	-0.03%
2023/10/11	6	55.38	1.6	55.21	55.20	4.4	6,710	0.07%
2023/10/06	6	57.72	4	57.00	56.40	2	6,638	0.03%
2023/10/05	3	59.63	3	59.43	58.90	0	6,601	0.00%
2023/10/04	1	58.60	6	58.75	59.20	-5	6,591	-0.08%
2023/10/03	46	59.71	40	59.50	59.50	6	6,600	0.09%
2023/10/02	8	60.30	8	60.46	60.40	0	6,605	0.00%
2023/09/28	18	58.90	28	59.13	59.40	-10	6,596	-0.15%
2023/09/27	4	58.53	17	58.61	58.90	-13	6,608	-0.20%
2023/09/26	45	59.52	53	59.24	59.00	-8	6,612	-0.12%
2023/09/25	24	60.21	11	60.25	60.40	13	6,629	0.20%
2023/09/22	11	57.87	19	58.67	58.50	-8	6,613	-0.12%
2023/09/21	6	58.27	8	58.60	58.50	-2	6,655	-0.03%
2023/09/20	20	60.46	24.3	59.74	59.40	-4.3	6,790	-0.06%
2023/09/19	25.1	61.59	9	61.21	61.30	16.1	6,775	0.24%
2023/09/18	20.1	61.23	6	61.28	60.90	14.1	6,806	0.21%
2023/09/15	8	60.79	54.1	60.75	60.80	-46.1	6,861	-0.67%
2023/09/14	54	59.98	32	59.98	60.50	22	6,871	0.32%
2023/09/13	39	59.31	37	59.99	60.10	2	6,876	0.03%
2023/09/12	24.3	58.69	5.1	58.81	59.10	19.2	6,857	0.28%
2023/09/11	10.1	57.35	28.8	57.19	57.20	-18.7	6,784	-0.27%
2023/09/08	10	59.62	13	59.20	59.30	-3	6,697	-0.04%
2023/09/07	16.2	59.56	36	59.62	59.40	-19.8	6,658	-0.30%
2023/09/06	42.9	57.96	67	58.71	58.80	-24.1	6,563	-0.37%
2023/09/05	56.8	56.83	35	57.00	57.50	21.8	6,516	0.33%
2023/09/04	2	54.50	15	54.63	55.00	-13	6,285	-0.21%
2023/09/01	17	54.43	10	54.42	54.40	7	6,286	0.11%
2023/08/31	2	54.65	9.8	54.33	55.20	-7.8	6,233	-0.13%
2023/08/30	6	53.62	53	53.63	53.90	-47	6,198	-0.76%
2023/08/29	2	52.45	13	52.67	52.70	-11	6,168	-0.18%
2023/08/28	46	52.87	2	53.20	52.60	44	6,177	0.71%
2023/08/25	2.6	54.12	7	53.81	54.00	-4.4	6,187	-0.07%
2023/08/24	26	53.28	24	52.88	53.70	2	6,151	0.03%
2023/08/23	4	54.98	2	54.65	54.60	2	6,020	0.03%
2023/08/22	11.1	54.13	28	54.86	54.80	-17	6,010	-0.28%
2023/08/21	4.1	54.50	6	54.38	54.70	-1.9	5,967	-0.03%
2023/08/18	23.4	53.53	15.5	53.34	53.30	7.9	5,889	0.13%
2023/08/17	11.8	52.71	26	52.88	54.20	-14.2	5,784	-0.25%
2023/08/16	16	51.97	49	51.97	52.50	-33	5,671	-0.58%
2023/08/15	14	51.43	25	52.00	52.20	-11	5,601	-0.20%
2023/08/14	6	50.14	5	50.04	50.40	1	5,497	0.02%
2023/08/11	5	50.17	139	50.24	50.80	-134	5,473	-2.45%	大賣/鉅額交易
2023/08/10	29	50.32	12	50.38	50.30	17	5,409	0.31%
2023/08/09	13	50.50	12	50.58	50.80	1	5,299	0.02%
2023/08/08	6	49.67	6	49.98	49.95	0	5,202	0.00%
2023/08/07	2	49.55	13	48.87	49.75	-11	5,164	-0.21%
2023/08/04	14	47.49	8.5	47.98	48.05	5.5	5,138	0.11%
2023/08/02	22	48.21	2	48.73	47.60	20	5,135	0.39%
2023/08/01	6	48.88	32	48.95	48.95	-26	5,127	-0.51%
2023/07/31	17	50.53	18	50.23	49.65	-1	5,123	-0.02%
2023/07/28	5.5	48.80	6.3	48.66	49.40	-0.8	5,108	-0.02%
2023/07/27	3	49.40	3	49.23	49.20	0	5,086	0.00%
2023/07/26	125	49.35	46	49.35	49.25	79	5,055	1.56%	大買/
2023/07/25	68	50.66	11	50.19	50.70	57	4,978	1.14%
2023/07/24	21	48.58	11	48.56	49.20	10	4,760	0.21%
2023/07/21	15	47.23	5	46.60	47.50	10	4,657	0.21%
2023/07/20	5	46.83	21	47.07	46.80	-16	4,612	-0.35%
2023/07/19	60	49.19	36	48.52	47.55	24	4,538	0.53%
2023/07/18	105.2	51.95	68	51.94	50.20	37.2	4,397	0.85%	大買/
2023/07/17	94.6	53.78	86.2	54.19	54.40	8.4	3,923	0.21%
2023/07/14	2	48.90	14	48.92	49.50	-12	3,526	-0.34%
2023/07/13	1	47.80	1	47.80	47.50	0	3,369	0.00%
2023/07/12	9	47.73	12	47.52	47.50	-3	3,355	-0.09%
2023/07/11	10	48.19	11	47.88	47.90	-1	3,335	-0.03%
2023/07/10	13	47.62	7	47.59	47.65	6	3,338	0.18%
2023/07/07	22	47.66	0	0.00	48.10	22	3,346	0.66%
2023/07/06	8	48.90	11	48.43	48.50	-3	3,390	-0.09%
2023/07/05	2	48.80	8	48.63	48.05	-6	3,435	-0.17%
2023/07/04	22.2	48.07	0	0.00	48.00	22.2	3,524	0.63%
2023/07/03	9	48.84	26	48.90	48.65	-17	3,480	-0.49%
2023/06/30	7.2	47.88	2	47.85	48.05	5.2	3,428	0.15%
2023/06/29	19.2	47.86	3	48.38	48.35	16.2	3,397	0.48%
2023/06/28	32	48.10	24.1	47.89	48.20	7.9	3,311	0.24%
2023/06/27	7	46.13	11.2	46.74	46.70	-4.2	3,114	-0.13%
2023/06/26	5	45.21	16	46.15	46.70	-11	3,031	-0.36%
2023/06/21	11	46.04	31	46.20	45.60	-20	2,969	-0.67%
2023/06/20	0.2	45.10	5	45.12	45.20	-4.8	2,867	-0.17%
2023/06/19	5	44.42	5	44.20	44.75	0	2,778	0.00%
2023/06/16	19.2	43.26	9	44.12	44.05	10.2	2,707	0.38%
2023/06/15	5	43.30	2	43.45	43.60	3	2,629	0.11%
2023/06/14	0	0.00	1	43.40	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	10	43.05	43.25	-10	2,596	-0.39%
2023/06/12	7	42.66	5	43.07	42.30	2	2,541	0.08%
2023/06/09	17.1	44.26	8	44.59	44.00	9.1	2,453	0.37%
2023/06/08	3.2	43.59	6	43.69	43.20	-2.8	2,267	-0.12%
2023/06/07	2	43.75	1	43.35	43.55	1	2,246	0.04%
2023/06/06	10.2	43.04	1	43.05	43.25	9.2	2,205	0.42%
2023/06/05	1	43.15	6	42.88	43.30	-5	2,195	-0.23%
2023/06/02	10.2	42.44	0	0.00	42.35	10.2	2,151	0.48%
2023/06/01	18	42.52	6	42.58	42.80	12	2,132	0.56%
2023/05/31	1	42.00	0	0.00	42.20	1	2,097	0.05%
2023/05/30	1.2	41.44	0	41.45	41.60	1.2	2,032	0.06%
2023/05/29	0	0.00	3	41.57	41.75	-3	2,016	-0.15%
2023/05/26	12.2	41.52	1	40.80	40.80	11.2	1,999	0.56%
2023/05/25	5	42.15	3	42.08	42.40	2	1,945	0.10%
2023/05/24	4	40.88	3	41.42	41.70	1	1,895	0.05%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	4	40.83	1.2	40.37	40.80	2.8	1,870	0.15%
2023/05/19	1.1	39.90	1	39.80	39.80	0.1	1,846	0.01%
2023/05/18	9	39.81	1	39.75	39.95	8	1,843	0.43%
2023/05/17	12	39.88	4	39.94	39.90	8	1,819	0.44%
2023/05/16	12	39.48	22	39.30	39.70	-10	1,785	-0.56%
2023/05/15	0.1	39.00	0	39.10	39.00	0	1,734	0.00%
2023/05/12	4	39.23	2	39.25	39.50	2	1,717	0.12%
2023/05/11	0	0.00	3	38.97	38.60	-3	1,673	-0.18%
2023/05/10	19	39.32	2	39.08	39.10	17	1,647	1.03%
2023/05/09	0	38.50	0	0.00	38.90	0	1,611	0.00%
2023/05/08	1	39.15	1	38.70	38.90	0	1,586	0.00%
2023/05/05	4.3	38.69	0.3	38.70	38.45	4	1,547	0.26%
2023/05/04	3	38.92	1	39.00	39.10	2	1,518	0.13%
2023/04/28	1	38.05	0	0.00	37.95	1	1,422	0.07%
2023/04/26	0	0.00	2	37.28	37.50	-2	1,403	-0.14%
2023/04/25	1	37.00	0	0.00	36.85	1	1,395	0.07%
2023/04/21	4	38.26	92	38.24	37.25	-88	1,378	-6.39%
2023/04/20	0	0.00	35	38.30	38.35	-35	1,299	-2.69%
2023/04/19	1	38.01	3	38.12	38.45	-2	1,285	-0.15%
2023/04/17	0	0.00	5	38.25	38.15	-5	1,256	-0.40%
2023/04/14	20	38.50	1	38.50	38.25	19	1,238	1.53%
2023/04/13	10	39.05	2	38.65	38.60	8	1,211	0.66%
2023/04/12	61	38.91	0	0.00	39.00	61	1,182	5.16%
2023/04/11	0.3	38.10	8	38.75	38.85	-7.7	1,133	-0.68%
2023/04/10	5	37.84	2	37.80	37.70	3	1,047	0.29%
2023/04/07	22	36.99	21	37.32	37.25	1	953	0.10%
2023/03/31	0	0.00	1	35.60	35.55	-1	821	-0.12%
2023/03/30	50	35.34	1	35.40	35.35	49	814	6.02%
2023/03/29	0	0.00	1	35.40	35.40	-1	810	-0.12%
2023/03/28	1	35.30	0	0.00	35.10	1	816	0.12%
2023/03/27	2	35.55	0	0.00	35.55	2	814	0.25%
2023/03/23	0	0.00	1	35.10	35.25	-1	800	-0.12%
2023/03/22	1	34.90	5	35.05	34.95	-4	794	-0.50%
2023/03/21	5	35.00	0	0.00	34.95	5	790	0.63%
2023/03/16	3	33.58	0	0.00	33.50	3	773	0.39%
2023/03/13	0	0.00	1	33.95	34.30	-1	813	-0.12%
2023/03/08	0	0.00	2	35.50	35.50	-2	839	-0.24%
2023/03/06	2	35.38	5	35.35	35.45	-3	834	-0.36%
2023/03/03	2	34.85	0	0.00	34.85	2	838	0.24%
2023/02/22	0	0.00	1	34.20	34.25	-1	853	-0.12%
2023/02/20	2	34.70	40	34.96	34.80	-38	889	-4.27%
2023/02/17	5	33.95	5	34.10	34.50	0	892	0.00%
2023/02/09	1	33.70	0	0.00	33.55	1	997	0.10%
2023/02/07	4	33.39	0	0.00	33.55	4	1,101	0.36%
2023/02/06	1	33.65	0	0.00	33.65	1	1,292	0.08%
2023/02/02	4	33.53	10	33.65	33.70	-6	1,338	-0.45%
2023/02/01	15	33.10	1	33.20	33.20	14	1,324	1.06%
2023/01/31	0	0.00	1	32.50	32.70	-1	1,311	-0.08%
2023/01/30	2	31.95	0	0.00	32.10	2	1,302	0.15%
2023/01/12	4	32.15	0	0.00	32.05	4	1,287	0.31%
2023/01/09	0	0.00	1	32.55	32.35	-1	1,278	-0.08%
2022/12/29	0	0.00	2	31.10	31.40	-2	1,313	-0.15%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/20	1	32.00	0	0.00	31.50	1	1,335	0.07%
2022/12/19	2	32.45	0	0.00	32.30	2	1,338	0.15%
2022/12/16	1	32.85	0	0.00	32.80	1	1,331	0.08%
2022/12/13	2	33.00	0	0.00	32.85	2	1,308	0.15%
2022/12/12	2	32.93	0	0.00	33.00	2	1,302	0.15%
2022/12/09	6	33.32	0	0.00	33.25	6	1,308	0.46%
2022/12/07	0	0.00	1	33.35	33.35	-1	1,304	-0.08%
2022/12/06	7	34.70	1.1	34.83	34.15	5.9	1,304	0.45%
2022/12/05	10.1	35.50	0	0.00	35.35	10.1	1,281	0.79%
2022/11/30	0	0.00	1	34.60	34.25	-1	1,244	-0.08%
2022/11/24	3	33.77	32	33.90	33.95	-29	1,228	-2.36%
2022/11/23	1	34.20	0	0.00	33.80	1	1,226	0.08%
2022/11/21	0	0.00	1	34.10	34.15	-1	1,220	-0.08%
2022/11/17	31	34.67	0	0.00	34.80	31	1,194	2.59%
2022/11/15	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2022/11/14	2	33.90	0	0.00	33.85	2	1,153	0.17%
2022/11/09	0	0.00	1	33.70	33.70	-1	1,136	-0.09%
2022/11/08	1	33.70	1	33.70	33.50	0	1,149	0.00%
2022/11/04	1	33.25	12	33.39	33.40	-11	1,093	-1.01%
2022/11/03	6	33.23	9	33.40	33.40	-3	1,062	-0.28%
2022/11/02	27	32.78	23	33.19	33.05	4	1,017	0.39%
2022/11/01	2	30.15	163	29.83	31.60	-161	851	-18.90%	大賣/鉅額交易
2022/10/31	20	28.48	0	0.00	28.75	20	813	2.46%
2022/10/28	69	28.36	0	0.00	28.15	69	833	8.28%
2022/10/27	70	28.17	0	0.00	28.35	70	841	8.32%
2022/10/19	0	0.00	47	28.81	28.75	-47	851	-5.52%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/13	2	27.55	8	27.53	27.40	-6	858	-0.70%
2022/10/12	0	0.00	2	28.95	28.50	-2	842	-0.24%
2022/10/11	5	29.05	0	0.00	29.00	5	840	0.60%
2022/10/04	0	0.00	1	29.60	29.60	-1	839	-0.12%
2022/09/30	0	0.00	7	28.60	29.10	-7	848	-0.83%
2022/09/29	0	0.00	5	28.60	28.75	-5	857	-0.58%
2022/09/28	5	28.60	8	29.08	28.55	-3	844	-0.36%
2022/09/27	0	0.00	6	29.25	29.55	-6	840	-0.71%
2022/09/16	2	31.20	0	0.00	31.20	2	859	0.23%
2022/09/07	1	31.25	0	0.00	31.35	1	901	0.11%
2022/09/06	1	31.50	0	0.00	31.45	1	905	0.11%
2022/09/05	5	32.30	0	0.00	32.15	5	902	0.55%
2022/09/01	2	32.45	0	0.00	32.45	2	899	0.22%
2022/08/31	3	32.73	0	32.70	32.75	3	889	0.33%
2022/08/30	0	0.00	1	31.70	31.85	-1	868	-0.12%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/23	2	31.50	0	0.00	31.45	2	898	0.22%
2022/08/22	4	32.05	0	0.00	31.85	4	906	0.44%
2022/08/19	5	32.21	8	32.36	32.30	-3	901	-0.33%
2022/08/17	1	31.80	1	31.75	31.70	0	887	0.00%
2022/08/16	5	32.00	0	0.00	32.05	5	872	0.57%
2022/08/15	5	31.44	0	0.00	31.70	5	850	0.59%
2022/08/11	3	30.25	0	0.00	30.55	3	806	0.37%
2022/08/10	0	0.00	9	29.85	29.90	-9	799	-1.13%
2022/08/09	2	29.63	0	0.00	29.75	2	795	0.25%
2022/08/08	9	31.65	0	0.00	31.80	9	789	1.14%
2022/08/04	0	0.00	1	31.40	31.40	-1	769	-0.13%
2022/08/03	6	31.55	0	0.00	31.60	6	760	0.79%
2022/08/02	2	32.00	0	0.00	31.90	2	769	0.26%
2022/07/27	0	0.00	3	32.35	32.50	-3	837	-0.36%
2022/07/26	3	32.60	3	32.45	32.35	0	860	0.00%
2022/07/22	3	33.42	0	0.00	33.15	3	882	0.34%
2022/07/21	0	0.00	11	33.21	33.35	-11	888	-1.24%
2022/07/15	2	31.55	0	0.00	32.05	2	884	0.23%
2022/07/14	0	0.00	1	31.50	31.40	-1	880	-0.11%
2022/07/01	0	0.00	2	30.40	30.00	-2	941	-0.21%
2022/06/30	5	31.70	0	0.00	31.65	5	920	0.54%
2022/06/29	4	32.68	0	0.00	32.65	4	915	0.44%
2022/06/24	2	32.75	0	0.00	33.00	2	934	0.21%
2022/06/23	0	0.00	1	32.30	32.20	-1	939	-0.11%
2022/06/22	0	0.00	1	32.20	32.10	-1	929	-0.11%
2022/06/20	6	32.88	0	0.00	32.55	6	919	0.65%
2022/06/16	1	35.50	0	0.00	34.30	1	896	0.11%
2022/06/13	2	35.20	0	0.00	35.10	2	907	0.22%
2022/06/06	0	0.00	1	36.80	36.80	-1	938	-0.11%
2022/06/02	0	0.00	1	37.60	37.20	-1	962	-0.10%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/17	0	0.00	3	35.97	36.30	-3	1,349	-0.22%
2022/05/16	0	0.00	5	35.81	35.75	-5	1,351	-0.37%
2022/05/12	1	33.90	1	33.90	33.85	0	1,342	0.00%
2022/05/10	1	35.25	0	0.00	35.25	1	1,316	0.08%
2022/05/09	7	35.61	0	0.00	35.40	7	1,311	0.53%
2022/05/06	3	37.65	0	0.00	37.65	3	1,275	0.24%
2022/05/04	4	38.20	0	0.00	37.95	4	1,266	0.32%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/21	7	40.46	9	40.50	40.50	-2	1,250	-0.16%
2022/04/19	0	0.00	3	40.10	39.90	-3	1,268	-0.24%
2022/04/18	1	39.90	2	39.83	39.80	-1	1,285	-0.08%
2022/04/14	11	40.75	9	40.60	40.50	2	1,316	0.15%
2022/04/13	9	40.29	10	40.99	40.95	-1	1,318	-0.08%
2022/04/11	4	39.93	0	0.00	39.70	4	1,327	0.30%
2022/04/07	2	40.83	1	40.75	40.75	1	1,314	0.08%
2022/04/06	0	0.00	0.1	41.80	41.70	-0.1	1,304	-0.01%
2022/04/01	1	41.90	0	0.00	42.00	1	1,312	0.08%
2022/03/31	1	42.30	1	42.30	42.30	0	1,333	0.00%
2022/03/30	0	0.00	0	42.40	42.45	0	1,382	0.00%
2022/03/29	0	0.00	1	42.35	42.40	-1	1,384	-0.07%
2022/03/24	1	43.05	0	0.00	43.10	1	1,391	0.07%
2022/03/21	5	42.87	0	0.00	42.75	5	1,392	0.36%
2022/03/18	0	0.00	10	42.65	42.65	-10	1,402	-0.71%
2022/03/16	1	41.70	0	0.00	41.25	1	1,411	0.07%
2022/03/15	3	41.73	0	0.00	41.60	3	1,424	0.21%
2022/03/14	0	0.00	1	42.05	42.35	-1	1,458	-0.07%
2022/03/11	1	42.15	1	42.15	42.10	0	1,469	0.00%
2022/03/10	4	42.43	0	0.00	42.35	4	1,475	0.27%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/08	12.1	42.03	6	41.44	41.35	6.1	1,486	0.41%
2022/03/07	5	43.04	3	43.25	42.65	2	1,469	0.14%
2022/03/04	9	44.18	0	0.00	44.15	9	1,471	0.61%
2022/03/03	10	44.95	10	44.56	44.60	0	1,491	0.00%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	12	44.98	1	45.00	44.90	11	1,509	0.73%
2022/02/25	2	44.80	2.5	44.61	44.70	-0.5	1,504	-0.03%
2022/02/24	7	44.31	60	44.66	44.10	-53	1,501	-3.53%
2022/02/23	2	44.75	10	44.85	44.95	-8	1,485	-0.54%
2022/02/22	2	44.75	7	44.78	44.90	-5	1,495	-0.33%
2022/02/17	9	43.51	2	43.80	43.80	7	1,676	0.42%
2022/02/14	1	41.80	0	0.00	41.95	1	1,751	0.06%
2022/02/11	20	43.05	0	0.00	43.05	20	1,778	1.12%
2022/02/10	40	43.30	0	0.00	43.30	40	1,807	2.21%
2022/02/09	0	0.00	2	42.90	43.40	-2	1,817	-0.11%
2022/01/24	1	42.30	0	0.00	42.25	1	1,978	0.05%
2022/01/21	3	42.73	0	0.00	42.55	3	1,980	0.15%
2022/01/19	2	43.25	0	0.00	43.30	2	2,000	0.10%
2022/01/18	1	43.50	101	43.56	43.25	-100	2,001	-5.00%	大賣/
2022/01/14	1	42.50	0	0.00	42.65	1	1,991	0.05%
2022/01/11	1	42.90	0	0.00	42.80	1	1,972	0.05%
2022/01/06	0.1	44.50	2	44.33	44.25	-1.9	1,934	-0.10%
2022/01/05	1.5	44.83	0	0.00	44.65	1.5	1,930	0.08%
2022/01/04	0	0.00	1	45.40	45.15	-1	1,917	-0.05%
2021/12/30	0	0.00	2	45.33	45.40	-2	1,914	-0.10%
2021/12/28	0	0.00	5	45.45	45.45	-5	1,921	-0.26%
2021/12/27	1	45.80	2	45.68	45.60	-1	1,941	-0.05%
2021/12/24	6	45.35	3	45.35	45.25	3	1,963	0.15%
2021/12/23	11	44.55	0	0.00	44.60	11	1,925	0.57%
2021/12/21	0	0.00	0.1	44.05	44.15	-0.1	1,975	0.00%
2021/12/20	0	0.00	1	43.85	44.00	-1	1,983	-0.05%
2021/12/16	6	44.28	1	44.50	44.25	5	1,983	0.25%
2021/12/14	1	44.10	6	44.18	43.85	-5	1,995	-0.25%
2021/12/13	0	0.00	1	44.55	44.40	-1	1,985	-0.05%
2021/12/09	1	46.05	0	0.00	45.25	1	1,982	0.05%
2021/12/08	1	45.95	2	46.00	45.95	-1	1,970	-0.05%
2021/12/07	1	45.00	1	45.20	44.90	0	1,999	0.00%
2021/11/29	4	43.49	0	0.00	44.30	4	1,992	0.20%
2021/11/26	0	0.00	3	44.83	44.45	-3	1,972	-0.15%
2021/11/25	1	45.50	8	45.85	45.50	-7	1,953	-0.36%
2021/11/24	1	45.80	0	0.00	45.85	1	1,949	0.05%
2021/11/23	3	45.97	2	46.05	45.90	1	1,949	0.05%
2021/11/22	8	46.65	2	46.65	46.65	6	1,944	0.31%
2021/11/19	2	45.78	0	0.00	45.70	2	1,923	0.10%
2021/11/18	10	46.95	7	46.40	46.40	3	1,899	0.16%
2021/11/17	3	46.88	5	46.60	46.90	-2	1,877	-0.11%
2021/11/16	24	47.38	9	47.45	47.15	15	1,842	0.81%
2021/11/15	1	44.85	2	45.05	46.50	-1	1,600	-0.06%
2021/11/12	2	44.43	2	44.25	44.30	0	1,540	0.00%
2021/11/11	2	43.88	1	43.75	43.60	1	1,526	0.07%
2021/11/09	0	0.00	1	44.50	44.65	-1	1,609	-0.06%
2021/11/08	1	44.10	0	0.00	44.10	1	1,610	0.06%
2021/11/04	0	0.00	2	43.95	43.95	-2	1,698	-0.12%
2021/11/03	16	43.25	14	43.23	43.30	2	1,714	0.12%
2021/11/02	1	42.90	40	43.45	42.65	-39	1,793	-2.17%
2021/11/01	0	0.00	5	42.70	42.90	-5	1,853	-0.27%
2021/10/26	0	0.00	5	40.75	40.80	-5	1,902	-0.26%
2021/10/21	1	40.60	0	0.00	40.15	1	1,970	0.05%
2021/10/12	0	0.00	3	39.75	39.55	-3	2,206	-0.14%
2021/10/08	0	0.00	1	40.40	40.20	-1	2,231	-0.04%
2021/10/07	1	39.60	2	39.70	39.65	-1	2,299	-0.04%
2021/10/06	2	39.15	0	0.00	38.65	2	2,547	0.08%
2021/10/01	42	40.00	1	39.75	39.75	41	2,695	1.52%
2021/09/28	3	41.82	1	41.85	42.00	2	2,742	0.07%
2021/09/27	0	0.00	1	42.90	42.85	-1	2,740	-0.04%
2021/09/24	1	43.30	0	0.00	43.30	1	2,768	0.04%
2021/09/23	0	0.00	1	42.65	42.85	-1	2,789	-0.04%
2021/09/17	0	0.00	1	42.75	43.00	-1	2,864	-0.03%
2021/09/15	1	42.45	0	0.00	42.40	1	2,946	0.03%
2021/09/14	0	0.00	1	42.65	42.50	-1	3,077	-0.03%
2021/09/13	1	42.65	1	42.70	42.65	0	3,397	0.00%
2021/09/10	5	42.80	8	42.63	42.55	-3	3,453	-0.09%
2021/09/03	0	0.00	1	42.35	42.30	-1	3,652	-0.03%
2021/09/02	0	0.00	3	42.53	42.00	-3	3,673	-0.08%
2021/08/31	0	0.00	2	41.80	41.95	-2	3,691	-0.05%
2021/08/30	0	0.00	16	41.66	41.75	-16	3,716	-0.43%
2021/08/27	2	41.35	0	0.00	41.45	2	3,725	0.05%
2021/08/25	3	41.42	0	0.00	41.60	3	3,772	0.08%
2021/08/24	3	41.07	0	0.00	41.00	3	3,815	0.08%
2021/08/23	1	41.50	0	0.00	41.60	1	3,820	0.03%
2021/08/19	2	41.40	0	0.00	40.80	2	3,831	0.05%
2021/08/18	1	41.60	0	0.00	42.20	1	3,841	0.03%
2021/08/17	3	41.13	1	40.95	40.60	2	3,882	0.05%
2021/08/16	2	40.85	1	40.80	41.60	1	3,910	0.03%
2021/08/13	2	42.20	1	42.50	41.95	1	3,894	0.03%
2021/08/12	0.1	44.50	80	44.66	44.30	-80	4,118	-1.94%
2021/08/11	5	46.88	0	0.00	46.75	5	4,172	0.12%
2021/08/10	3	48.57	10	47.72	47.65	-7	4,156	-0.17%
2021/08/09	11	48.48	7	48.52	48.15	4	4,196	0.10%
2021/08/06	20	49.71	9	49.12	49.30	11	4,195	0.26%
2021/08/05	27.2	49.51	7	49.55	49.55	20.2	4,156	0.49%
2021/08/04	0	0.00	1	48.35	48.35	-1	4,121	-0.02%
2021/08/02	1	48.10	1	47.50	48.30	0	4,211	0.00%
2021/07/29	0	0.00	1	47.55	47.85	-1	4,246	-0.02%
2021/07/28	1	47.35	3	46.77	47.50	-2	4,284	-0.05%
2021/07/27	3	47.82	1	47.50	47.40	2	4,389	0.05%
2021/07/23	1	47.35	0	0.00	47.30	1	4,597	0.02%
2021/07/21	1	46.80	0.1	46.74	46.25	0.9	4,687	0.02%
2021/07/20	1	47.00	0	0.00	46.65	1	4,682	0.02%
2021/07/16	0.5	48.40	0	0.00	48.40	0.5	4,759	0.01%
2021/07/15	0	0.00	3	48.05	48.25	-3	4,889	-0.06%
2021/07/14	4.5	48.53	2	48.95	48.20	2.5	4,920	0.05%
2021/07/13	4.1	49.67	4	49.84	49.05	0.1	4,891	0.00%
2021/07/12	3	49.17	1	49.25	49.15	2	4,678	0.04%
2021/07/09	7	48.54	4	48.41	48.45	3	4,617	0.06%
2021/07/08	0	0.00	1	48.60	48.00	-1	4,671	-0.02%
2021/07/07	0.2	47.90	3	47.67	47.65	-2.8	4,704	-0.06%
2021/07/06	0	0.00	1	48.45	48.15	-1	4,780	-0.02%
2021/07/05	1	47.96	15	48.37	48.40	-14	5,033	-0.28%
2021/07/02	0	0.00	1	47.30	47.30	-1	5,123	-0.02%
2021/07/01	1	47.30	1	47.40	47.15	0	5,162	0.00%
2021/06/30	1	47.60	3.4	47.51	47.60	-2.4	5,155	-0.05%
2021/06/29	3	47.82	7	47.77	47.55	-4	5,173	-0.08%
2021/06/28	2	47.90	1	47.65	48.00	1	5,210	0.02%
2021/06/25	3	47.78	4	47.94	47.55	-1	5,209	-0.02%
2021/06/24	5	47.97	3	48.07	48.15	2	5,229	0.04%
2021/06/23	9	48.39	7	47.83	48.40	2	5,236	0.04%
2021/06/22	15	48.22	10	47.91	47.65	5	5,254	0.10%
2021/06/21	1.1	45.58	0	0.00	46.05	1.1	5,322	0.02%
2021/06/18	1	46.25	0	0.00	46.60	1	5,441	0.02%
2021/06/17	0	0.00	25	45.33	46.05	-25	5,455	-0.46%
2021/06/16	2	45.25	1	45.55	45.20	1	5,456	0.02%
2021/06/15	5.3	45.61	3	45.83	45.85	2.3	5,487	0.04%
2021/06/11	3	45.22	0	0.00	45.15	3	5,528	0.05%
2021/06/10	20	44.80	1	44.60	44.80	19	5,529	0.34%
2021/06/04	1	44.10	0	0.00	44.10	1	5,743	0.02%
2021/06/03	2	44.75	0	0.00	44.65	2	5,781	0.03%
2021/06/02	3	44.70	0	0.00	44.65	3	5,812	0.05%
2021/05/31	2	44.43	1	44.40	44.40	1	5,866	0.02%
2021/05/25	1	43.75	2	44.08	44.10	-1	6,577	-0.02%
2021/05/21	2	43.63	5	43.20	43.60	-3	6,773	-0.04%
2021/05/20	8	45.19	1	44.30	43.40	7	6,861	0.10%
2021/05/19	1	43.10	0	0.00	43.35	1	6,619	0.02%
2021/05/18	0	0.00	2	42.00	42.10	-2	6,594	-0.03%
2021/05/14	20	41.70	0	0.00	40.55	20	6,524	0.31%
2021/05/12	4	39.88	0	0.00	40.50	4	6,468	0.06%
2021/05/11	0	0.00	1	42.70	43.15	-1	6,383	-0.02%
2021/05/10	0	0.00	5	45.58	45.50	-5	6,327	-0.08%
2021/05/07	0	0.00	1	45.95	46.25	-1	6,321	-0.02%
2021/05/06	0	0.00	1	44.70	45.00	-1	6,318	-0.02%
2021/05/05	11	46.21	0	0.00	45.25	11	6,321	0.17%
2021/05/04	1	44.50	3	45.92	45.65	-2	6,305	-0.03%
2021/05/03	1	48.35	8.2	48.60	47.90	-7.2	6,201	-0.12%
2021/04/29	10	50.06	3.2	50.39	49.70	6.8	6,115	0.11%
2021/04/28	7	51.13	0	0.00	51.10	7	6,010	0.12%
2021/04/27	2	49.70	14	49.93	49.70	-12	6,008	-0.20%
2021/04/26	3	50.00	1	50.20	50.20	2	6,016	0.03%
2021/04/23	1	49.75	6	50.00	49.95	-5	6,022	-0.08%
2021/04/22	1	48.70	4.6	50.08	49.45	-3.6	6,073	-0.06%
2021/04/21	4	52.43	3	51.13	51.60	1	6,049	0.02%
2021/04/20	4	50.98	1	51.00	51.40	3	5,941	0.05%
2021/04/19	3	50.50	0	0.00	50.40	3	5,948	0.05%
2021/04/16	2	49.90	0	0.00	50.00	2	5,981	0.03%
2021/04/14	0	0.00	6	49.54	49.30	-6	6,013	-0.10%
2021/04/13	3	51.20	12	51.88	50.40	-9	5,978	-0.15%
2021/04/12	4	52.40	3	51.97	51.90	1	5,958	0.02%
2021/04/09	52	53.30	17	53.03	53.10	35	5,898	0.59%
2021/04/08	10	50.63	1	50.70	51.90	9	5,649	0.16%
2021/04/06	0	0.00	5	49.45	49.35	-5	5,523	-0.09%
2021/04/01	1	49.55	0	0.00	49.25	1	5,532	0.02%
2021/03/31	4	49.35	2	49.45	49.35	2	5,526	0.04%
2021/03/30	1	49.25	2	49.28	49.25	-1	5,499	-0.02%
2021/03/29	1	49.25	0	0.00	49.25	1	5,489	0.02%
2021/03/26	1	49.25	0	0.00	49.35	1	5,473	0.02%
2021/03/25	13	49.10	22	48.95	48.75	-9	5,488	-0.16%
2021/03/24	8	50.99	13	51.27	50.10	-5	5,418	-0.09%
2021/03/23	3	49.73	6	49.88	50.10	-3	5,105	-0.06%
2021/03/22	1	48.70	1	48.80	48.80	0	4,990	0.00%
2021/03/19	1	47.90	16	48.10	48.20	-15	5,002	-0.30%
2021/03/17	7	48.45	6	48.26	48.10	1	5,086	0.02%
2021/03/16	4	47.64	3	47.60	47.45	1	5,151	0.02%
2021/03/15	0	0.00	4	47.74	47.90	-4	5,377	-0.07%
2021/03/12	2.5	47.12	4	47.14	47.10	-1.5	5,348	-0.03%
2021/03/11	0	0.00	3	46.70	46.75	-3	5,456	-0.05%
2021/03/10	11.5	46.72	0	0.00	46.45	11.5	5,480	0.21%
2021/03/09	5	45.80	15	45.60	46.20	-10	5,507	-0.18%
2021/03/05	2	46.23	20	46.35	46.10	-18	5,728	-0.31%
2021/03/04	12	46.42	2	46.65	46.60	10	5,879	0.17%
2021/03/03	1	46.25	7	45.86	46.30	-6	5,918	-0.10%
2021/03/02	12	46.91	2	47.08	46.10	10	5,904	0.17%
2021/02/26	4	46.61	38	46.06	46.20	-34	5,786	-0.59%
2021/02/25	11	45.91	12	45.31	45.55	-1	5,606	-0.02%
2021/02/24	2	45.43	20	45.48	45.35	-18	5,603	-0.32%
2021/02/23	3	45.23	16	45.23	45.30	-13	5,524	-0.24%
2021/02/22	35	45.11	3	44.83	44.80	32	5,452	0.59%
2021/02/18	2	43.40	4	43.61	43.80	-2	5,408	-0.04%
2021/02/17	3	43.15	1	43.10	43.10	2	5,543	0.04%
2021/02/05	20	42.10	0	0.00	42.15	20	5,587	0.36%
2021/02/03	0	0.00	2	42.30	42.40	-2	5,774	-0.03%
2021/01/29	30	42.15	0	0.00	41.30	30	6,148	0.49%
2021/01/28	0	0.00	5	42.10	42.00	-5	6,151	-0.08%
2021/01/27	0	0.00	1	42.85	42.50	-1	6,236	-0.02%
2021/01/26	7	41.95	1	41.90	41.80	6	6,609	0.09%
2021/01/25	0	0.00	3	41.80	42.30	-3	6,623	-0.05%
2021/01/22	5	41.70	0	0.00	41.80	5	6,615	0.08%
2021/01/21	3	41.35	0	0.00	41.25	3	6,639	0.05%
2021/01/20	4	42.05	0	0.00	41.65	4	6,698	0.06%
2021/01/15	10	44.95	10	43.92	43.30	0	6,674	0.00%
2021/01/14	2	44.80	5	44.37	44.50	-3	6,626	-0.05%
2021/01/13	0	0.00	7.1	43.78	43.70	-7.1	6,588	-0.11%
2021/01/12	0	0.00	6	43.29	43.20	-6	6,569	-0.09%
2021/01/11	3	44.30	32	44.36	44.30	-29	6,566	-0.44%
2021/01/07	1	43.95	5	43.58	43.80	-4	6,606	-0.06%
2021/01/06	5	43.46	24	43.48	43.40	-19	6,616	-0.29%
2021/01/05	4	43.96	3	44.18	44.15	1	6,611	0.02%
2021/01/04	0	0.00	12	43.65	43.60	-12	6,585	-0.18%
2020/12/31	2	43.40	0	0.00	43.35	2	6,580	0.03%
2020/12/29	1	43.10	0	0.00	43.05	1	6,593	0.02%
2020/12/28	1	43.65	12	43.63	43.60	-11	6,551	-0.17%
2020/12/22	6	43.75	0	0.00	42.90	6	6,618	0.09%
2020/12/21	5	43.60	2	43.55	43.70	3	6,677	0.04%
2020/12/18	10	44.43	5	44.00	44.10	5	6,650	0.08%
2020/12/17	6	45.38	1	44.85	44.70	5	6,631	0.08%
2020/12/16	3	44.50	0	0.00	44.80	3	6,606	0.05%
2020/12/15	2	44.20	5	44.16	43.85	-3	6,726	-0.04%
2020/12/14	3	44.70	3	45.47	45.35	0	6,671	0.00%
2020/12/11	9	45.06	5	44.75	45.00	4	6,626	0.06%
2020/12/10	24	46.18	19	45.80	45.85	5	6,549	0.08%
2020/12/09	3	46.23	38	46.32	46.55	-35	6,431	-0.54%
2020/12/08	2	44.88	2	44.85	44.80	0	6,235	0.00%
2020/12/07	6	45.64	1	46.30	45.25	5	6,283	0.08%
2020/12/03	5	45.00	0	0.00	45.05	5	6,188	0.08%
2020/12/02	11	45.76	39	45.60	45.55	-28	6,174	-0.45%
2020/12/01	4	45.24	8	45.03	45.60	-4	6,077	-0.07%
2020/11/30	10	45.12	9	45.30	44.85	1	6,089	0.02%
2020/11/27	50	44.63	189	44.74	44.55	-139	6,023	-2.31%	大賣/鉅額交易
2020/11/26	72	43.99	40	44.20	44.20	32	6,021	0.53%
2020/11/25	8	44.09	11	44.53	43.70	-3	6,044	-0.05%
2020/11/24	9	45.01	108	45.36	44.45	-99	6,024	-1.64%	大賣/
2020/11/23	7	44.36	21	44.31	44.35	-14	5,947	-0.24%
2020/11/20	0	0.00	15	43.95	44.15	-15	5,967	-0.25%
2020/11/19	4	43.95	0	0.00	43.85	4	6,026	0.07%
2020/11/18	0	0.00	12	43.61	43.50	-12	6,266	-0.19%
2020/11/17	4	43.55	15	43.70	43.40	-11	6,470	-0.17%
2020/11/16	5	43.88	2	43.73	43.85	3	6,809	0.04%
2020/11/13	0	0.00	5	43.14	43.20	-5	7,000	-0.07%
2020/11/11	0	0.00	5	42.65	42.95	-5	8,502	-0.06%
2020/11/10	12	42.50	8	42.63	42.40	4	8,790	0.05%
2020/11/09	4	42.15	15	42.10	42.15	-11	8,928	-0.12%
2020/11/06	16	41.95	1	41.60	41.75	15	8,994	0.17%
2020/11/05	2	41.00	1	40.85	40.90	1	8,920	0.01%
2020/11/04	3	40.92	4.1	41.03	41.00	-1.1	8,951	-0.01%
2020/11/03	6	41.78	65	41.33	41.10	-59	8,923	-0.66%
2020/11/02	28	39.52	20.1	39.50	39.60	7.9	8,564	0.09%
2020/10/29	5	39.05	1	39.30	39.70	4	8,671	0.05%
2020/10/28	12	40.08	9	40.23	39.80	3	8,670	0.03%
2020/10/27	2	41.20	0	0.00	41.20	2	8,599	0.02%
2020/10/23	163	41.14	0	0.00	41.05	163	8,658	1.88%	大買/鉅額交易
2020/10/22	9	41.73	0	0.00	41.45	9	8,666	0.10%
2020/10/21	0	0.00	2	41.85	41.85	-2	8,717	-0.02%
2020/10/19	3	41.58	1	41.35	41.35	2	9,033	0.02%
2020/10/16	0	0.00	2	41.00	40.65	-2	9,143	-0.02%
2020/10/15	3	41.50	0	0.00	41.50	3	9,288	0.03%
2020/10/14	1	40.25	0	0.00	40.65	1	9,290	0.01%
2020/10/13	3	40.13	1	40.40	40.25	2	9,699	0.02%
2020/10/12	5	40.65	0	0.00	40.85	5	9,806	0.05%
2020/10/08	3.1	40.98	0	0.00	40.95	3.1	9,977	0.03%
2020/10/07	0	0.00	1	40.25	40.50	-1	10,162	-0.01%
2020/10/06	5	40.15	0	0.00	40.20	5	10,697	0.05%
2020/10/05	7	39.59	0	0.00	39.65	7	10,871	0.06%
2020/09/29	0	0.00	1	38.80	38.95	-1	11,398	-0.01%
2020/09/25	7	39.08	5	38.97	38.05	2	12,069	0.02%
2020/09/24	2	39.90	21	40.05	39.75	-19	12,326	-0.15%
2020/09/23	2	41.40	1	41.40	41.50	1	12,635	0.01%
2020/09/22	1	41.70	5	42.19	41.65	-4	12,801	-0.03%
2020/09/21	2	42.93	14	42.96	42.75	-12	12,838	-0.09%
2020/09/18	13	43.83	11	43.37	43.60	2	12,859	0.02%
2020/09/17	3	42.50	3	42.50	42.55	0	12,775	0.00%
2020/09/15	5	42.00	0	0.00	41.85	5	12,858	0.04%
2020/09/14	5	41.80	0	0.00	41.85	5	12,907	0.04%
2020/09/11	3	41.83	6	41.63	41.30	-3	12,902	-0.02%
2020/09/10	7	43.24	14	42.63	42.25	-7	12,834	-0.05%
2020/09/09	8	41.94	23	42.15	42.20	-15	12,751	-0.12%
2020/09/08	3	43.10	78	43.60	43.05	-75	12,663	-0.59%
2020/09/07	5	44.52	24	43.89	43.50	-19	12,664	-0.15%
2020/09/04	6	44.33	15	44.33	44.45	-9	12,725	-0.07%
2020/09/03	37	45.35	0	0.00	45.15	37	12,660	0.29%
2020/09/02	43	44.77	165	44.56	44.60	-122	12,555	-0.97%	大賣/鉅額交易
2020/09/01	7	43.83	4	43.65	44.20	3	12,478	0.02%
2020/08/31	8	44.03	12	43.93	43.55	-4	12,403	-0.03%
2020/08/28	20	43.40	39	43.36	43.50	-19	12,488	-0.15%
2020/08/27	8	43.37	91	43.46	43.20	-83	12,500	-0.66%
2020/08/26	6	44.33	2	44.63	44.10	4	12,464	0.03%
2020/08/25	1	45.10	150	44.70	44.75	-149	12,496	-1.19%	大賣/鉅額交易
2020/08/24	49	45.24	67	45.64	44.60	-18	12,612	-0.14%
2020/08/21	14	44.03	48	43.89	43.95	-34	12,397	-0.27%
2020/08/20	209	43.85	136	45.03	43.35	73	12,262	0.60%	大買/大賣/
2020/08/19	122	49.08	226	48.28	48.15	-104	11,877	-0.88%	大買/大賣/鉅額交易
2020/08/18	146	49.53	215	49.10	48.15	-69	11,533	-0.60%	大買/大賣/
2020/08/17	296	47.84	273	47.84	49.65	23	10,644	0.22%	大買/大賣/
2020/08/14	170	44.65	209	44.18	45.15	-39	9,929	-0.39%	大買/大賣/
2020/08/13	140	42.55	176	43.97	42.35	-36	9,575	-0.38%	大買/大賣/
2020/08/12	164	44.12	231	42.39	44.15	-67	9,310	-0.72%	大買/大賣/
2020/08/11	1	42.85	225	43.12	42.55	-224	9,225	-2.43%	大賣/鉅額交易
2020/08/10	68	43.86	1	43.65	43.95	67	9,200	0.73%
2020/08/07	57	43.93	23	43.53	43.85	34	9,266	0.37%
2020/08/06	16	42.72	102	43.31	42.75	-86	9,272	-0.93%	大賣/
2020/08/05	81	44.08	6	43.03	43.30	75	9,427	0.80%
2020/08/04	6	42.03	2	41.93	42.00	4	9,637	0.04%
2020/08/03	5	41.96	1	41.90	41.80	4	9,662	0.04%
2020/07/31	28	41.64	5	41.80	41.80	23	9,656	0.24%
2020/07/30	6	41.22	2	41.18	41.25	4	9,670	0.04%
2020/07/29	17	41.08	1	40.55	41.15	16	9,659	0.17%
2020/07/28	5	41.42	117	40.64	40.15	-112	9,660	-1.16%	大賣/鉅額交易
2020/07/27	17	42.51	205	42.09	41.55	-188	9,672	-1.94%	大賣/鉅額交易
2020/07/24	7	43.43	126	43.55	42.80	-119	9,622	-1.24%	大賣/鉅額交易
2020/07/23	71	45.10	30	44.74	45.00	41	9,561	0.43%
2020/07/22	129	45.09	247	45.27	45.40	-118	9,399	-1.26%	大買/大賣/鉅額交易
2020/07/21	6	45.61	84	45.53	45.25	-78	9,255	-0.84%
2020/07/20	37	45.78	28	45.31	45.30	9	9,126	0.10%
2020/07/17	288	46.57	301	45.60	45.25	-13	9,072	-0.14%	大買/大賣/
2020/07/16	83	45.85	74	45.38	45.75	9	8,704	0.10%
2020/07/15	75	45.57	58	45.12	45.00	17	8,611	0.20%
2020/07/14	131	44.93	87	45.02	45.10	44	8,533	0.52%	大買/
2020/07/13	512	45.97	33	46.10	46.35	479	8,375	5.72%	大買/鉅額交易
2020/07/10	325.1	44.04	39	43.51	43.00	286.1	7,946	3.60%	大買/鉅額交易
2020/07/09	70	45.53	10	45.21	44.50	60	7,828	0.77%
2020/07/08	141	44.84	9	44.89	45.45	132	7,619	1.73%	大買/鉅額交易
2020/07/07	58	44.16	13	44.15	44.10	45	7,491	0.60%
2020/07/06	393	44.05	19	44.18	45.00	374	7,417	5.04%	大買/鉅額交易
2020/07/03	226	43.07	9	42.66	43.00	217	7,059	3.07%	大買/鉅額交易
2020/07/02	439	41.62	26	41.54	41.90	413	6,805	6.07%	大買/鉅額交易
2020/07/01	6	40.09	55	40.01	39.80	-49	6,455	-0.76%
2020/06/30	2	39.20	0	0.00	38.80	2	6,322	0.03%
2020/06/29	2	38.15	0	0.00	38.05	2	6,286	0.03%
2020/06/24	10	39.00	2	38.98	39.15	8	6,262	0.13%
2020/06/23	2	38.68	6	38.82	38.80	-4	6,272	-0.06%
2020/06/22	4	38.86	1	38.40	38.45	3	6,299	0.05%
2020/06/19	6	38.54	3	38.58	39.10	3	6,389	0.05%
2020/06/18	16	38.20	0	0.00	38.05	16	6,387	0.25%
2020/06/15	2	37.43	1	37.70	36.95	1	6,711	0.01%
2020/06/12	2	37.53	0	0.00	37.75	2	6,765	0.03%
2020/06/11	21	38.82	4	39.06	38.45	17	6,803	0.25%
2020/06/08	2	38.93	0	0.00	38.90	2	6,944	0.03%
2020/06/05	21	39.00	21	39.05	39.05	0	6,952	0.00%
2020/06/04	35	39.52	70	39.57	39.30	-35	7,013	-0.50%
2020/06/03	0	0.00	83	38.66	39.00	-83	6,890	-1.20%
2020/06/01	0	0.00	1	38.80	38.95	-1	6,885	-0.01%
2020/05/29	3	38.07	1	38.75	38.75	2	7,206	0.03%
2020/05/28	1	37.55	0	0.00	37.50	1	7,077	0.01%
2020/05/27	1	37.45	5	36.73	37.40	-4	7,029	-0.06%
2020/05/26	5	36.80	0	0.00	36.70	5	6,982	0.07%
2020/05/22	1	36.50	2	36.40	36.35	-1	6,976	-0.01%
2020/05/21	1	37.05	0	0.00	37.20	1	6,966	0.01%
2020/05/19	0	0.00	3	36.87	36.85	-3	6,921	-0.04%
2020/05/18	1	36.50	1	36.40	36.45	0	6,887	0.00%
2020/05/15	2	37.50	2	37.30	37.60	0	6,813	0.00%
2020/05/14	1	38.50	2	38.85	37.65	-1	6,773	-0.01%
2020/05/13	4	39.11	4	38.99	39.05	0	6,663	0.00%
2020/05/12	25	39.99	5	40.29	39.70	20	6,607	0.30%
2020/05/11	56	41.03	45	41.06	41.10	11	6,463	0.17%
2020/05/07	0	0.00	1	38.90	38.85	-1	6,126	-0.02%
2020/05/05	1	38.95	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.00	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	5	39.68	40.00	-5	6,145	-0.08%
2020/04/28	1	38.95	1	38.75	38.65	0	6,167	0.00%
2020/04/27	2	39.23	0	0.00	39.35	2	6,181	0.03%
2020/04/23	5	39.43	5	39.40	39.20	0	6,150	0.00%
2020/04/22	1	38.80	2	38.80	39.35	-1	6,099	-0.02%
2020/04/21	0	0.00	1	39.80	38.15	-1	6,082	-0.02%
2020/04/20	0	0.00	1	39.75	39.60	-1	6,081	-0.02%
2020/04/17	6	40.53	5	39.76	39.45	1	6,056	0.02%
2020/04/16	1	40.00	1	40.00	40.00	0	5,942	0.00%
2020/04/15	29	40.34	9	40.53	39.90	20	5,908	0.34%
2020/04/14	11	39.80	1	39.65	39.80	10	5,819	0.17%
2020/04/13	4	39.98	2	40.05	39.60	2	5,773	0.03%
2020/04/09	5	39.16	2	38.38	38.60	3	5,704	0.05%
2020/04/08	1	36.80	4	37.31	37.60	-3	5,578	-0.05%
2020/04/06	0	0.00	2	34.05	34.50	-2	5,576	-0.04%
2020/04/01	2	33.45	0	0.00	33.70	2	5,534	0.04%
2020/03/31	0	0.00	3	33.47	33.10	-3	5,529	-0.05%
2020/03/30	1	32.40	0	0.00	33.20	1	5,552	0.02%
2020/03/27	5	33.55	15	33.39	32.50	-10	5,567	-0.18%
2020/03/26	22	31.29	31	32.26	32.90	-9	5,468	-0.16%
2020/03/25	23	31.23	18	31.48	31.60	5	5,359	0.09%
2020/03/24	230	27.83	28	28.46	29.00	202	5,227	3.86%	大買/鉅額交易
2020/03/23	9	26.74	0	0.00	26.40	9	5,163	0.17%
2020/03/20	2	29.18	7	29.56	28.00	-5	5,115	-0.10%
2020/03/19	2	28.00	5	28.62	27.45	-3	4,974	-0.06%
2020/03/18	35	30.87	14	31.14	30.40	21	4,854	0.43%
2020/03/17	42	30.66	1	30.65	30.50	41	4,809	0.85%
2020/03/16	10	31.90	3	33.53	31.55	7	4,763	0.15%
2020/03/13	15	32.01	20	33.05	33.15	-5	4,720	-0.11%
2020/03/12	0	0.00	18	36.97	35.40	-18	4,616	-0.39%
2020/03/11	5	39.06	5	38.97	38.30	0	4,541	0.00%
2020/03/10	14	38.33	4	39.25	39.50	10	4,507	0.22%
2020/03/09	5	40.23	3	39.47	39.10	2	4,432	0.05%
2020/03/06	38	41.40	2	41.10	41.05	36	4,384	0.82%
2020/03/05	5	41.66	10	41.60	41.70	-5	4,371	-0.11%
2020/03/04	30	41.73	10	41.81	41.50	20	4,306	0.46%
2020/03/02	3	35.62	2	35.95	36.75	1	3,833	0.03%
2020/02/27	0	0.00	17	35.85	36.00	-17	3,885	-0.44%
2020/02/26	1	37.60	0	0.00	37.60	1	3,880	0.03%
2020/02/25	2	38.50	0	0.00	38.40	2	3,905	0.05%
2020/02/24	0	0.00	2	38.15	38.25	-2	3,975	-0.05%
2020/02/21	1	38.55	2	38.73	38.55	-1	4,107	-0.02%
2020/02/17	2	39.28	1	39.30	39.20	1	4,805	0.02%
2020/02/14	0	0.00	5	39.38	39.60	-5	4,990	-0.10%
2020/02/13	0	0.00	2	39.50	39.25	-2	5,192	-0.04%
2020/02/11	0	0.00	4	38.65	38.70	-4	5,693	-0.07%
2020/02/07	1	38.30	5	38.45	38.30	-4	5,756	-0.07%
2020/02/06	1	38.65	1	38.70	39.10	0	5,791	0.00%
2020/02/04	3	37.22	2	37.55	37.90	1	5,862	0.02%
2020/02/03	2	35.18	0	0.00	36.15	2	5,972	0.03%
2020/01/31	6	37.38	0	0.00	37.65	6	6,089	0.10%
2020/01/30	0	0.00	7	39.30	38.70	-7	6,083	-0.12%
2020/01/17	1	43.05	2	42.90	42.90	-1	6,147	-0.02%
2020/01/15	1	42.90	2	42.90	43.05	-1	6,650	-0.02%
2020/01/08	1	41.60	0	0.00	41.65	1	7,213	0.01%
2020/01/06	20	42.65	0	0.00	42.30	20	7,520	0.27%
2020/01/03	73	43.65	4	43.58	43.25	69	7,540	0.92%
2020/01/02	50	43.98	0	0.00	43.95	50	7,537	0.66%
2019/12/31	6	43.71	0	0.00	43.90	6	7,530	0.08%
2019/12/30	2	43.53	2	43.95	43.80	0	7,526	0.00%
2019/12/26	2	42.88	1	42.40	42.45	1	7,499	0.01%
2019/12/25	4	43.38	4	43.45	43.40	0	7,535	0.00%
2019/12/24	5	42.78	0	0.00	43.00	5	7,682	0.07%
2019/12/23	1	42.20	2	42.30	42.20	-1	7,993	-0.01%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	0	0.00	1	42.05	42.05	-1	9,315	-0.01%
2019/12/17	1	42.30	1	42.50	42.50	0	9,478	0.00%
2019/12/16	0	0.00	1	42.00	42.30	-1	9,664	-0.01%
2019/12/13	1	41.80	0	0.00	41.85	1	9,674	0.01%
2019/12/12	1	42.45	1	42.60	42.20	0	9,738	0.00%
2019/12/11	2	42.45	0	0.00	42.45	2	9,729	0.02%
2019/12/10	2	41.90	1	42.00	41.90	1	9,716	0.01%
2019/12/09	5	42.37	0.3	42.15	42.05	4.7	9,701	0.05%
2019/12/04	1	41.95	24	42.00	42.10	-23	9,785	-0.24%
2019/12/03	1	42.35	0	0.00	42.55	1	9,881	0.01%
2019/12/02	2	42.38	6	41.78	42.10	-4	9,907	-0.04%
2019/11/29	5	43.34	1	43.45	43.10	4	9,912	0.04%
2019/11/28	1	43.80	1	43.70	43.60	0	9,973	0.00%
2019/11/27	3	44.00	3	44.12	44.00	0	10,066	0.00%
2019/11/26	1	43.95	0	0.00	43.80	1	10,142	0.01%
2019/11/25	0	0.00	1	43.80	43.70	-1	10,121	-0.01%
2019/11/22	6	43.17	5.4	42.92	42.85	0.6	10,146	0.01%
2019/11/21	11	42.92	130	43.01	43.30	-119	10,169	-1.17%	大賣/鉅額交易
2019/11/20	4	43.93	21	44.35	43.60	-17	10,174	-0.17%
2019/11/18	4	45.84	2	45.55	45.45	2	10,285	0.02%
2019/11/15	6	45.21	5	45.63	45.15	1	10,529	0.01%
2019/11/14	26	45.87	39	44.91	44.60	-13	10,787	-0.12%
2019/11/13	13	45.74	5	45.15	45.00	8	10,608	0.08%
2019/11/12	9	45.75	4	45.90	46.15	5	10,685	0.05%
2019/11/11	6	45.78	14	45.15	46.20	-8	10,689	-0.07%
2019/11/08	38	45.69	6	45.83	45.80	32	10,661	0.30%
2019/11/07	2	43.65	0	0.00	43.80	2	10,518	0.02%
2019/11/06	2	44.20	0	0.00	43.90	2	10,756	0.02%
2019/11/05	2	44.53	2	44.85	44.80	0	10,814	0.00%
2019/11/04	4	45.09	0	0.00	44.55	4	10,889	0.04%
2019/11/01	3	44.63	2	44.98	45.10	1	10,937	0.01%
2019/10/31	6	45.06	25	45.04	44.65	-19	11,096	-0.17%
2019/10/30	1	45.80	26	44.77	45.80	-25	11,260	-0.22%
2019/10/29	2	43.90	31	44.50	43.90	-29	11,419	-0.25%
2019/10/28	4	43.58	6	44.02	44.45	-2	11,889	-0.02%
2019/10/25	1	43.65	107	43.70	44.00	-106	12,331	-0.86%	大賣/鉅額交易
2019/10/24	6	44.30	82	44.30	44.50	-76	12,331	-0.62%
2019/10/23	42	45.60	42	44.35	44.25	0	12,367	0.00%
2019/10/22	6	44.53	19.5	44.63	44.65	-13.5	12,109	-0.11%
2019/10/21	3	44.33	17	44.73	44.15	-14	12,029	-0.12%
2019/10/18	2	43.95	32	43.96	44.25	-30	11,964	-0.25%
2019/10/17	62	43.32	6	43.66	43.95	56	11,898	0.47%
2019/10/16	40	42.79	48	42.66	43.05	-8	11,706	-0.07%
2019/10/15	214	42.79	10	42.65	43.00	204	11,656	1.75%	大買/鉅額交易
2019/10/14	18	41.08	0	0.00	41.05	18	11,486	0.16%
2019/10/09	2	39.80	2	39.80	40.00	0	11,506	0.00%
2019/10/08	3	39.82	1	40.65	39.40	2	11,470	0.02%
2019/10/07	0	0.00	1	40.70	40.50	-1	11,391	-0.01%
2019/10/04	2	40.78	1	40.70	40.30	1	11,366	0.01%
2019/10/03	3	40.98	0	0.00	40.95	3	11,301	0.03%
2019/10/01	2	40.88	60.5	40.85	40.80	-58.5	11,251	-0.52%
2019/09/27	8	41.33	10	42.40	40.75	-2	11,202	-0.02%
2019/09/26	25.5	43.62	34	43.08	42.90	-8.5	11,061	-0.08%
2019/09/25	11	43.46	57	43.15	44.40	-46	10,781	-0.43%
2019/09/24	19	43.58	77	43.98	42.30	-58	10,420	-0.56%
2019/09/23	125	42.55	22	42.51	43.00	103	9,990	1.03%	大買/鉅額交易
2019/09/20	11	40.54	11	40.46	40.50	0	9,512	0.00%
2019/09/19	41	40.55	64	40.54	40.90	-23	9,340	-0.25%
2019/09/17	6	39.47	4	39.60	39.65	2	9,184	0.02%
2019/09/16	32	39.06	10	38.95	38.95	22	9,198	0.24%
2019/09/12	33	38.80	0	0.00	38.80	33	9,263	0.36%
2019/09/10	1	38.60	4	38.68	38.45	-3	9,456	-0.03%
2019/09/09	10	40.10	10	39.15	38.80	0	9,595	0.00%
2019/09/06	0	0.00	10	40.00	39.85	-10	9,703	-0.10%
2019/09/05	50	40.22	15	40.19	40.20	35	9,706	0.36%
2019/09/02	6	40.08	5	39.91	40.00	1	9,811	0.01%
2019/08/30	1	39.00	0	0.00	39.30	1	9,798	0.01%
2019/08/29	5	39.36	0	0.00	39.30	5	9,735	0.05%
2019/08/28	3	38.52	0	0.00	38.40	3	9,662	0.03%
2019/08/27	1	39.30	0	0.00	39.05	1	9,707	0.01%
2019/08/26	5	39.04	4.8	39.16	38.85	0.2	9,759	0.00%
2019/08/23	4.2	40.31	0	0.00	40.30	4.2	9,702	0.04%
2019/08/22	4	40.36	1	40.90	40.25	3	9,635	0.03%
2019/08/21	10.3	40.48	22	40.46	40.40	-11.7	9,495	-0.12%
2019/08/20	34	41.75	25	40.98	40.95	9	9,382	0.10%
2019/08/19	10	42.19	20	40.84	42.10	-10	9,110	-0.11%
2019/08/16	11	39.48	26	39.63	39.40	-15	8,779	-0.17%
2019/08/15	59	38.78	358	39.08	39.30	-299	8,662	-3.45%	大賣/鉅額交易
2019/08/14	171	38.88	17	38.50	38.85	154	8,454	1.82%	大買/鉅額交易
2019/08/13	132.8	38.49	6.2	38.67	38.15	126.6	8,299	1.53%	大買/鉅額交易
2019/08/12	30	37.85	30.2	37.79	38.25	-0.2	8,147	0.00%
2019/08/08	16	37.56	21	37.66	37.45	-5	8,101	-0.06%
2019/08/07	13	36.75	6	36.27	35.80	7	7,973	0.09%
2019/08/06	3	36.02	5	35.86	36.50	-2	7,923	-0.03%
2019/08/05	10	36.84	943	36.47	35.50	-933	7,981	-11.69%	大賣/鉅額交易
2019/08/02	15	35.95	1,009	35.96	36.10	-994	8,069	-12.32%	大賣/鉅額交易
2019/08/01	73	38.84	16	38.51	37.80	57	7,916	0.72%
2019/07/31	52	37.85	407	37.38	37.60	-355	7,619	-4.66%	大賣/鉅額交易
2019/07/29	93	39.53	12	39.81	40.10	81	7,321	1.11%
2019/07/26	73	37.37	37	37.68	38.00	36	6,850	0.53%
2019/07/25	5	35.05	36	35.29	35.20	-31	6,447	-0.48%
2019/07/24	18	34.44	16	34.41	34.70	2	6,379	0.03%
2019/07/23	47	34.26	43	33.83	33.95	4	6,406	0.06%
2019/07/19	24	32.50	2	32.58	32.65	22	6,510	0.34%
2019/07/18	2	31.95	41	32.03	31.75	-39	6,642	-0.59%
2019/07/17	0	0.00	15	31.55	31.90	-15	6,756	-0.22%
2019/07/16	33	31.74	0	0.00	31.60	33	7,109	0.46%
2019/07/15	20	32.55	7	32.46	32.65	13	7,539	0.17%
2019/07/12	10	31.98	10	32.15	32.75	0	7,870	0.00%
2019/07/11	2	32.20	1	31.85	31.80	1	8,403	0.01%
2019/07/10	15	31.95	1	31.95	31.95	14	8,466	0.17%
2019/07/09	1	31.90	15	31.96	31.70	-14	8,744	-0.16%
2019/07/05	0	0.00	71	32.24	32.15	-71	8,917	-0.80%
2019/07/03	1	31.50	5	31.70	31.70	-4	8,946	-0.04%
2019/07/02	0	0.00	161	32.24	31.90	-161	8,987	-1.79%	大賣/鉅額交易
2019/07/01	10	31.75	16	31.97	31.80	-6	8,977	-0.07%
2019/06/28	10	31.45	10	31.20	31.05	0	8,994	0.00%
2019/06/27	24	31.31	9	31.39	31.40	15	9,042	0.17%
2019/06/26	1	30.75	0	0.00	30.95	1	9,017	0.01%
2019/06/25	3	30.75	33	30.86	30.75	-30	9,017	-0.33%
2019/06/24	33	30.90	18	31.24	31.35	15	9,031	0.17%
2019/06/21	0	0.00	1	30.90	30.90	-1	9,083	-0.01%
2019/06/20	26	31.90	25	31.94	31.55	1	9,042	0.01%
2019/06/19	11	31.59	7	31.54	31.35	4	9,019	0.04%
2019/06/18	9	31.13	0	0.00	30.90	9	9,012	0.10%
2019/06/17	0	0.00	1	31.40	31.65	-1	8,960	-0.01%
2019/06/14	6	31.09	62	31.29	31.70	-56	8,869	-0.63%
2019/06/13	17	31.09	45	31.16	30.30	-28	8,784	-0.32%
2019/06/12	77	30.95	0	0.00	30.95	77	8,635	0.89%
2019/06/11	175	31.01	15	31.23	30.90	160	8,568	1.87%	大買/鉅額交易
2019/06/10	0	0.00	1	29.50	29.70	-1	8,327	-0.01%
2019/06/06	0	0.00	1	29.00	29.00	-1	8,299	-0.01%
2019/06/05	12	29.98	10	29.65	29.45	2	8,346	0.02%
2019/06/04	5	29.80	6	29.38	29.45	-1	8,333	-0.01%
2019/06/03	1	29.10	0	0.00	29.30	1	8,318	0.01%
2019/05/31	0	0.00	1	29.15	29.50	-1	8,284	-0.01%
2019/05/30	17	29.02	6	28.98	29.10	11	8,178	0.13%
2019/05/28	4	28.25	0	0.00	28.20	4	8,087	0.05%
2019/05/22	1	29.10	0	0.00	29.30	1	8,768	0.01%
2019/05/21	6	28.08	2	28.35	28.35	4	8,744	0.05%
2019/05/20	1	29.50	3	29.80	28.80	-2	8,639	-0.02%
2019/05/17	1	29.35	0	0.00	29.30	1	8,650	0.01%
2019/05/16	1	29.85	1	30.10	29.65	0	8,642	0.00%
2019/05/15	15	30.19	12	29.90	30.40	3	8,664	0.03%
2019/05/14	490	28.73	0	0.00	29.40	490	8,779	5.58%	大買/鉅額交易
2019/05/13	7	28.72	1,421	28.74	28.80	-1,414	8,781	-16.10%	大賣/鉅額交易
2019/05/10	3	29.80	540	29.60	29.30	-537	8,700	-6.17%	大賣/鉅額交易
2019/05/09	19	30.17	12	30.11	29.85	7	8,496	0.08%
2019/05/08	2	31.60	1	32.50	32.60	1	8,255	0.01%
2019/05/06	2	32.00	5	31.35	31.20	-3	8,176	-0.04%
2019/05/03	2	32.00	0	0.00	32.20	2	8,101	0.02%
2019/05/02	1	31.65	0	0.00	31.65	1	8,021	0.01%
2019/04/30	0	0.00	32	32.08	32.70	-32	7,886	-0.41%
2019/04/29	5	32.07	42	32.57	32.50	-37	7,864	-0.47%
2019/04/26	5	32.37	0	0.00	31.95	5	7,719	0.06%
2019/04/25	20	33.12	174	32.81	33.00	-154	7,569	-2.03%	大賣/鉅額交易
2019/04/24	53	34.55	1	34.25	33.40	52	7,424	0.70%
2019/04/23	2	33.80	49	33.79	34.05	-47	7,217	-0.65%
2019/04/22	1,330	34.57	118	34.16	34.90	1,212	7,052	17.19%	大買/大賣/鉅額交易
2019/04/19	14	32.88	68	32.35	33.90	-54	6,699	-0.81%
2019/04/18	73	31.73	16	31.67	31.05	57	6,335	0.90%
2019/04/17	11	30.16	45	30.78	30.90	-34	5,978	-0.57%
2019/04/16	1,115	29.00	2	29.10	29.10	1,113	5,326	20.90%	大買/鉅額交易
2019/04/15	48	29.15	12	29.05	29.05	36	5,228	0.69%
2019/04/12	2	28.33	4	28.00	28.55	-2	4,942	-0.04%
2019/04/09	10	28.25	32	28.18	28.15	-22	4,694	-0.47%
2019/03/28	0	0.00	20	26.10	26.00	-20	4,270	-0.47%
2019/03/27	0	0.00	2	26.65	26.40	-2	4,278	-0.05%
2019/03/25	10	27.40	0	0.00	27.30	10	4,195	0.24%
2019/03/22	5	27.80	10	27.80	27.85	-5	4,192	-0.12%
2019/03/21	55	27.53	0	0.00	27.60	55	4,118	1.34%
2019/03/19	2	26.75	0	0.00	26.70	2	4,115	0.05%
2019/03/18	30	27.43	30	27.20	27.15	0	4,094	0.00%
2019/03/11	7	25.90	0	0.00	26.05	7	4,319	0.16%
2019/03/08	0	0.00	5	25.65	25.90	-5	4,399	-0.11%
2019/03/06	14	26.90	0	0.00	26.85	14	4,539	0.31%
2019/03/04	10	27.00	2	27.20	27.20	8	4,629	0.17%
2019/02/26	10	27.95	2	27.55	27.55	8	4,598	0.17%
2019/02/25	10	28.00	16	28.38	28.00	-6	4,602	-0.13%
2019/02/22	29	28.64	22	28.48	27.90	7	4,499	0.16%
2019/02/21	16	27.21	0	0.00	28.10	16	4,163	0.38%
2019/02/20	1	26.10	1	26.30	26.10	0	3,902	0.00%
2019/02/19	10	26.15	0	0.00	26.10	10	3,977	0.25%
2019/02/18	1	26.20	1	26.20	26.20	0	3,985	0.00%
2019/02/15	10	26.10	1	25.35	25.70	9	3,985	0.23%
2019/02/14	2	26.15	0	0.00	26.10	2	3,947	0.05%
2019/02/13	2	25.93	0	0.00	26.15	2	3,840	0.05%
2019/02/12	0	0.00	5	25.00	25.20	-5	3,643	-0.14%
2019/02/11	0	0.00	2	24.10	23.80	-2	3,607	-0.06%
2019/01/11	1	24.20	1	23.90	23.85	0	4,732	0.00%
2019/01/10	41	24.58	41	24.28	24.30	0	4,712	0.00%
2019/01/09	1	23.50	2	23.73	23.70	-1	4,626	-0.02%
2018/12/24	1	23.40	0	0.00	23.35	1	5,036	0.02%
2018/12/17	0	0.00	1	24.60	24.50	-1	5,194	-0.02%
2018/12/14	1	24.30	5	24.00	24.30	-4	5,181	-0.08%
2018/12/13	5	24.30	0	0.00	24.30	5	5,184	0.10%
2018/12/10	0	0.00	11	24.10	24.10	-11	5,198	-0.21%
2018/12/05	5	25.45	0	0.00	25.60	5	5,157	0.10%
2018/12/04	1	26.00	4	26.30	25.85	-3	5,252	-0.06%
2018/12/03	4	26.10	3	25.80	25.65	1	5,211	0.02%
2018/11/30	1	24.95	0	0.00	24.65	1	5,075	0.02%
2018/11/29	20	24.20	38	24.30	23.85	-18	4,932	-0.36%
2018/11/28	16	23.93	3	23.82	23.85	13	4,935	0.26%
2018/11/27	1	23.40	1	23.45	23.55	0	4,931	0.00%
2018/11/26	1	23.30	1	23.50	23.40	0	5,035	0.00%
2018/11/23	0	0.00	1	23.55	23.30	-1	5,149	-0.02%
2018/11/22	6	24.26	1	24.15	23.40	5	5,337	0.09%
2018/11/21	1	23.90	0	0.00	24.05	1	5,764	0.02%
2018/11/20	0	0.00	3	23.68	23.70	-3	5,998	-0.05%
2018/11/19	0	0.00	71	23.63	23.70	-71	6,020	-1.18%
2018/11/16	2	23.80	900	23.62	23.40	-898	6,028	-14.90%	大賣/鉅額交易
2018/11/15	1	23.30	0	0.00	23.45	1	5,927	0.02%
2018/11/14	0	0.00	400	23.31	23.50	-400	5,954	-6.72%	大賣/鉅額交易
2018/11/13	0	0.00	1	22.55	23.20	-1	5,926	-0.02%
2018/11/08	2	23.70	1,000	23.19	23.00	-998	6,121	-16.30%	大賣/鉅額交易
2018/11/07	2	23.10	4	23.04	23.45	-2	6,081	-0.03%
2018/11/06	2	23.30	0	0.00	22.20	2	6,058	0.03%
2018/11/05	2	22.83	3	23.00	23.30	-1	6,068	-0.02%
2018/11/02	6	24.18	151	23.56	23.40	-145	6,019	-2.41%	大賣/鉅額交易
2018/11/01	1	22.45	0	0.00	22.45	1	5,798	0.02%
2018/10/31	4	21.08	34	21.08	21.10	-30	5,804	-0.52%
2018/10/30	10	20.04	0	0.00	20.10	10	5,880	0.17%
2018/10/29	1	20.45	2	20.38	20.70	-1	5,917	-0.02%
2018/10/26	104	19.53	0	0.00	19.50	104	5,994	1.73%	大買/鉅額交易
2018/10/25	4	19.28	1	19.35	19.05	3	6,049	0.05%
2018/10/23	1	20.45	0	0.00	20.45	1	6,132	0.02%
2018/10/17	2	21.83	2	21.75	21.50	0	6,694	0.00%
2018/10/16	0	0.00	1	21.10	21.20	-1	6,683	-0.01%
2018/10/15	30	21.25	31	20.85	20.85	-1	6,739	-0.01%
2018/10/12	2	20.65	2	20.38	21.20	0	6,752	0.00%
2018/10/11	1	20.60	1	20.80	20.60	0	6,849	0.00%
2018/10/09	0	0.00	21	23.05	22.85	-21	6,952	-0.30%
2018/10/08	10	22.50	14	23.00	22.50	-4	7,000	-0.06%
2018/10/05	15	23.14	0	0.00	23.15	15	7,080	0.21%
2018/10/04	1	25.90	0	0.00	25.65	1	7,035	0.01%
2018/09/28	1	26.00	0	0.00	26.15	1	7,440	0.01%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/21	1	26.25	9	27.01	26.90	-8	9,259	-0.09%
2018/09/18	1	26.00	0	0.00	25.70	1	9,513	0.01%
2018/09/13	1	25.90	0	0.00	25.60	1	9,512	0.01%
2018/09/12	2	26.00	1	25.50	25.70	1	9,595	0.01%
2018/09/10	11	25.43	11	25.24	25.25	0	9,667	0.00%
2018/09/07	3	27.32	1	26.90	26.70	2	9,577	0.02%
2018/09/05	0	0.00	1	28.90	28.90	-1	9,621	-0.01%
2018/09/04	0	0.00	800	29.28	29.60	-800	9,694	-8.25%	大賣/鉅額交易
2018/09/03	30	29.20	0	0.00	28.80	30	9,749	0.31%
2018/08/29	6	29.06	61	29.59	29.70	-55	10,391	-0.53%
2018/08/28	15	29.70	17	29.38	28.55	-2	10,290	-0.02%
2018/08/27	1	28.45	19	28.74	29.20	-18	9,920	-0.18%
2018/08/24	2	26.50	10	26.20	26.55	-8	9,832	-0.08%
2018/08/22	10	26.00	0	0.00	26.10	10	10,451	0.10%
2018/08/21	3	26.25	1	26.40	26.10	2	10,782	0.02%
2018/08/20	0	0.00	4	25.99	26.40	-4	11,334	-0.04%
2018/08/17	1	27.30	0	0.00	26.45	1	11,913	0.01%
2018/08/16	14	27.10	2	27.13	27.30	12	12,388	0.10%
2018/08/15	0	0.00	8	25.99	26.30	-8	12,761	-0.06%
2018/08/14	2	26.60	0	0.00	27.20	2	12,882	0.02%
2018/08/13	15	26.18	5	26.62	26.20	10	13,082	0.08%
2018/08/10	0	0.00	2	28.15	28.15	-2	13,043	-0.02%
2018/08/09	0	0.00	9	28.60	28.85	-9	13,139	-0.07%
2018/08/08	14	29.31	13	28.97	28.55	1	13,262	0.01%
2018/08/07	5	28.75	5	28.56	29.25	0	13,330	0.00%
2018/08/06	5	29.20	5	29.37	28.85	0	13,475	0.00%
2018/08/03	13	28.08	5	28.10	28.10	8	13,489	0.06%
2018/08/02	1	28.90	12	28.12	27.85	-11	13,499	-0.08%
2018/08/01	4	28.85	4	29.09	28.75	0	13,583	0.00%
2018/07/31	813	28.76	356	28.89	28.75	457	13,850	3.30%	大買/大賣/鉅額交易
2018/07/30	48	28.73	19	28.27	28.50	29	13,957	0.21%
2018/07/27	19	29.08	0	0.00	29.50	19	13,909	0.14%
2018/07/26	1,020	29.31	8	29.34	29.55	1,012	13,809	7.33%	大買/鉅額交易
2018/07/25	175	28.56	5	28.47	28.60	170	13,605	1.25%	大買/鉅額交易
2018/07/24	2	26.50	2	26.60	27.30	0	13,400	0.00%
2018/07/23	5	26.14	0	0.00	26.70	5	13,305	0.04%
2018/07/20	5	25.38	5	25.72	25.45	0	13,244	0.00%
2018/07/19	5	26.30	3	26.37	26.25	2	13,169	0.02%
2018/07/18	40	26.75	11	26.75	26.30	29	13,140	0.22%
2018/07/17	6	28.61	6	28.17	28.35	0	12,987	0.00%
2018/07/16	4	28.36	1	27.90	27.95	3	12,827	0.02%
2018/07/13	32	29.20	5	29.15	28.70	27	12,747	0.21%
2018/07/12	16	29.53	16	29.64	29.70	0	12,715	0.00%
2018/07/11	10	28.70	12	28.89	28.55	-2	12,623	-0.02%
2018/07/10	7	28.89	6	29.00	29.00	1	12,559	0.01%
2018/07/09	10	29.00	12	28.93	28.75	-2	12,554	-0.02%
2018/07/06	42	29.00	21	29.11	28.95	21	12,464	0.17%
2018/07/05	26	30.69	7	30.36	29.80	19	12,239	0.16%
2018/07/04	5	31.80	17	32.48	32.00	-12	12,022	-0.10%
2018/07/03	93	33.93	30	34.12	31.40	63	11,762	0.54%
2018/07/02	63	32.44	34	32.31	33.05	29	10,803	0.27%
2018/06/29	61	29.47	73	30.32	30.05	-12	10,327	-0.12%
2018/06/28	3	28.17	1	28.10	28.10	2	10,164	0.02%
2018/06/27	19	29.61	22	29.82	28.70	-3	10,090	-0.03%
2018/06/26	13	28.23	6	28.29	29.20	7	9,925	0.07%
2018/06/25	14	28.17	0	0.00	28.00	14	9,866	0.14%
2018/06/22	2	29.03	1.2	28.88	28.75	0.8	9,839	0.01%
2018/06/21	0	0.00	4	30.08	30.20	-4	9,781	-0.04%
2018/06/20	2	28.13	6	27.92	28.00	-4	9,678	-0.04%
2018/06/19	1	29.70	1	29.55	29.30	0	9,551	0.00%
2018/06/15	4	30.13	2	30.10	30.05	2	9,513	0.02%
2018/06/14	1	31.40	4	30.99	30.40	-3	9,442	-0.03%
2018/06/13	4	30.51	1	30.50	30.55	3	9,329	0.03%
2018/06/12	5	30.65	117	31.24	30.10	-112	9,261	-1.21%	大賣/鉅額交易
2018/06/11	8	31.29	10	31.21	31.15	-2	9,137	-0.02%
2018/06/08	41	30.20	2	30.55	30.60	39	9,001	0.43%
2018/06/07	65.2	32.02	36	32.07	30.40	29.2	8,896	0.33%
2018/06/06	79	30.02	39	30.78	31.20	40	8,362	0.48%
2018/06/05	2	29.55	2	29.30	28.85	0	8,033	0.00%
2018/06/04	5	29.92	4	30.04	29.75	1	7,931	0.01%
2018/06/01	3	28.98	8	29.12	29.15	-5	7,814	-0.06%
2018/05/31	20	31.02	17	30.40	29.15	3	7,709	0.04%
2018/05/30	12	30.07	9	29.77	30.40	3	7,314	0.04%
2018/05/29	17	30.69	15	30.89	30.05	2	6,991	0.03%
2018/05/28	42	30.77	9	30.01	31.60	33	6,615	0.50%
2018/05/25	34	28.39	14	28.38	28.80	20	6,007	0.33%
2018/05/24	15	25.92	15	26.73	27.20	0	5,375	0.00%
2018/05/23	27	25.04	35	24.94	24.75	-8	4,844	-0.17%
2018/05/22	14	23.73	194	23.20	23.55	-180	4,373	-4.12%	大賣/鉅額交易
2018/05/21	1	23.25	1	23.30	23.35	0	4,181	0.00%
2018/05/18	2	22.20	142	22.03	22.20	-140	3,919	-3.57%	大賣/鉅額交易
2018/05/17	0	0.00	2	22.05	22.00	-2	3,885	-0.05%
2018/05/16	325	22.55	6	22.53	22.90	319	3,734	8.54%	大買/鉅額交易
2018/05/15	4	21.58	9	22.03	22.45	-5	3,591	-0.14%
2018/05/14	12	21.46	8.2	21.50	21.70	3.8	3,452	0.11%
2018/05/11	5	21.60	8	21.60	20.80	-3	3,201	-0.09%
2018/05/10	3	21.15	21	21.21	21.40	-18	3,004	-0.60%
2018/05/09	8	21.01	12	21.00	21.25	-4	2,931	-0.14%
2018/05/08	9	20.71	11	20.76	20.25	-2	2,728	-0.07%
2018/05/07	0	0.00	24	20.05	20.05	-24	2,354	-1.02%
2018/05/02	0	0.00	1	17.85	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	1	17.35	17.35	-1	2,039	-0.05%
2018/04/27	0	0.00	6	16.74	16.90	-6	2,057	-0.29%
2018/04/26	1	16.45	0	0.00	16.45	1	2,077	0.05%
2018/04/25	5	16.76	0	0.00	16.90	5	2,097	0.24%
2018/04/23	0	0.00	55	17.70	17.50	-55	2,230	-2.47%
2018/04/20	1	17.90	0	0.00	17.80	1	2,226	0.04%
2018/04/18	1	17.90	0	0.00	17.85	1	2,290	0.04%
2018/04/16	0.2	17.85	0	0.00	17.85	0.2	2,303	0.01%
2018/04/12	1	17.65	1	17.85	17.85	0	2,371	0.00%
2018/04/09	2	17.60	0	0.00	17.35	2	2,832	0.07%
2018/04/03	0	0.00	5	17.60	17.60	-5	2,881	-0.17%
2018/04/02	0	0.00	2	17.75	17.75	-2	2,937	-0.07%
2018/03/30	2	17.70	0	0.00	17.70	2	3,149	0.06%
2018/03/27	0	0.00	3	18.10	18.10	-3	3,704	-0.08%
2018/03/26	2	17.95	0	0.00	17.95	2	3,919	0.05%
2018/03/19	0	0.00	4	18.70	18.65	-4	5,709	-0.07%
2018/03/14	0	0.00	5	19.08	18.95	-5	6,053	-0.08%
2018/03/12	2	18.80	3	18.80	18.80	-1	6,081	-0.02%
2018/03/08	1	18.75	0	0.00	18.80	1	6,110	0.02%
2018/03/07	2	19.03	0	0.00	18.85	2	6,129	0.03%
2018/03/05	0	0.00	1	18.50	18.50	-1	6,142	-0.02%
2018/02/23	19	19.65	9	19.59	19.70	10	6,531	0.15%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/06	0	0.00	3	17.62	17.65	-3	6,970	-0.04%
2018/02/05	4	19.51	0	0.00	19.55	4	6,926	0.06%
2018/02/01	0	0.00	13	20.69	20.40	-13	6,967	-0.19%
2018/01/30	0	0.00	1	20.25	20.10	-1	7,020	-0.01%
2018/01/25	10	20.35	0	0.00	20.30	10	7,134	0.14%
2018/01/24	1	20.30	0	0.00	20.30	1	7,191	0.01%
2018/01/23	4	20.30	0	0.00	20.30	4	7,367	0.05%
2018/01/22	1	20.70	0	0.00	20.70	1	7,401	0.01%
2018/01/19	0	0.00	6	21.12	21.00	-6	7,427	-0.08%
2018/01/18	1	21.40	5	21.66	21.45	-4	7,455	-0.05%
2018/01/17	20	21.81	20	21.65	21.50	0	7,445	0.00%
2018/01/16	5	20.95	0	0.00	20.95	5	7,459	0.07%
2018/01/15	0	0.00	11	21.05	21.00	-11	7,507	-0.15%
2018/01/11	1	21.90	2	21.50	21.65	-1	7,709	-0.01%
2018/01/10	0	0.00	2	20.88	20.85	-2	7,950	-0.03%
2018/01/09	5	20.70	0	0.00	20.70	5	7,970	0.06%
2018/01/08	3	20.88	0	0.00	20.70	3	8,145	0.04%
2018/01/05	17	21.79	0	0.00	21.65	17	8,371	0.20%
2018/01/04	10	22.15	9	22.34	22.55	1	8,221	0.01%
2018/01/03	0	0.00	2	21.65	21.45	-2	7,920	-0.03%
2018/01/02	2	21.40	0	0.00	21.45	2	7,853	0.03%