瀚宇博 (5469)-國票券商分點個股進出

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: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

瀚宇博 (5469)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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	1.9	56.21	0	0.00	55.70	1.9	6,391	0.03%
2024/05/17	3	55.90	0	0.00	55.10	3	6,296	0.05%
2024/05/16	10	58.61	4.6	58.97	56.70	5.4	6,230	0.09%
2024/05/15	6.6	59.93	19.1	59.47	58.60	-12.6	6,239	-0.20%
2024/05/14	8.1	56.54	0.2	55.92	56.60	7.9	6,045	0.13%
2024/05/13	5.2	54.50	1.1	54.56	55.40	4.1	6,033	0.07%
2024/05/10	1.1	55.01	0	0.00	54.90	1.1	6,077	0.02%
2024/05/07	1	54.70	1	54.10	54.70	0	6,135	0.00%
2024/05/06	0	0.00	0.1	54.50	54.50	-0.1	6,276	0.00%
2024/05/03	0.1	55.52	0	0.00	54.30	0.1	6,448	0.00%
2024/05/02	3	55.40	0	55.20	54.90	3	6,426	0.05%
2024/04/30	1	56.11	1.9	56.94	56.10	-0.9	6,464	-0.01%
2024/04/29	5.9	56.23	50.1	56.42	56.70	-44.1	6,448	-0.68%
2024/04/26	0.1	55.10	1	56.00	55.20	-0.9	6,445	-0.01%
2024/04/24	1	54.70	4	55.58	55.60	-3	6,451	-0.05%
2024/04/23	10	54.50	5	54.70	54.50	5	6,463	0.08%
2024/04/22	1.1	54.49	46.4	54.99	54.40	-45.2	6,473	-0.70%
2024/04/19	9.6	55.70	0	0.00	55.70	9.6	6,440	0.15%
2024/04/18	0	0.00	5	56.60	56.60	-5	6,405	-0.08%
2024/04/17	7	56.67	0.8	57.08	56.60	6.2	6,406	0.10%
2024/04/16	1.8	56.56	0.5	57.40	56.70	1.3	6,398	0.02%
2024/04/15	5.6	58.81	1.8	58.70	58.40	3.9	6,339	0.06%
2024/04/12	3.8	59.49	0.2	60.10	58.90	3.6	6,323	0.06%
2024/04/11	6.2	58.69	37.9	58.70	59.50	-31.7	6,319	-0.50%
2024/04/10	3	60.67	1	60.20	60.20	2	6,284	0.03%
2024/04/09	1	60.70	1.1	61.63	60.70	-0.1	6,302	0.00%
2024/04/08	1.1	61.83	1.5	61.01	62.00	-0.4	6,278	-0.01%
2024/04/03	1.5	61.20	1	61.31	61.30	0.5	6,339	0.01%
2024/04/02	4	61.74	8.6	61.16	61.20	-4.6	6,315	-0.07%
2024/04/01	44.7	60.82	4.5	61.05	61.00	40.2	6,277	0.64%
2024/03/29	9.6	61.98	14.4	61.75	60.80	-4.8	6,201	-0.08%
2024/03/28	16.4	64.87	7.7	64.16	63.20	8.7	5,938	0.15%
2024/03/27	3.7	62.75	2.2	63.36	63.60	1.4	5,614	0.03%
2024/03/26	1.2	61.96	7.3	61.36	60.90	-6.1	5,491	-0.11%
2024/03/25	4.4	63.00	3.2	63.14	62.50	1.2	5,434	0.02%
2024/03/22	16.4	63.31	11.5	64.12	62.40	4.9	5,361	0.09%
2024/03/21	17.5	67.31	80.3	67.08	67.00	-62.7	5,175	-1.21%
2024/03/20	11.7	62.40	105.6	63.70	64.90	-93.9	4,423	-2.12%	大賣/
2024/03/19	15.1	59.09	37.9	59.22	59.00	-22.8	4,056	-0.56%
2024/03/18	1.7	56.22	2.3	56.35	56.50	-0.6	3,911	-0.02%
2024/03/15	4.4	56.11	2.3	56.18	55.70	2.1	3,869	0.05%
2024/03/14	1.3	55.47	7.3	55.34	55.20	-6	3,855	-0.16%
2024/03/13	5.3	54.60	1.2	54.49	54.70	4.1	3,876	0.11%
2024/03/12	17.2	54.64	7	54.54	55.00	10.2	3,920	0.26%
2024/03/11	5	53.76	12	53.55	53.30	-7	3,909	-0.18%
2024/03/08	10	55.92	36	56.38	54.90	-26	3,921	-0.66%
2024/03/07	6	57.72	0.4	58.36	57.40	5.6	4,168	0.14%
2024/03/06	1.4	58.42	0.3	58.26	58.30	1	4,347	0.02%
2024/03/05	1.3	58.48	1.3	57.81	58.30	0	4,428	0.00%
2024/03/04	3.3	57.82	7.1	57.79	57.80	-3.7	4,425	-0.08%
2024/03/01	3.1	57.60	0	0.00	57.50	3.1	4,423	0.07%
2024/02/29	0	0.00	0.1	57.10	56.60	-0.1	4,403	0.00%
2024/02/27	61.1	57.42	3	57.30	57.20	58.1	4,392	1.32%
2024/02/26	1	58.10	10	58.20	57.80	-9	4,359	-0.21%
2024/02/23	6	58.72	2.2	58.55	58.40	3.8	4,341	0.09%
2024/02/22	1.2	62.02	2	62.07	62.00	-0.8	4,255	-0.02%
2024/02/21	6	61.70	6.8	61.77	62.10	-0.8	4,307	-0.02%
2024/02/20	4.7	62.77	12.6	62.88	62.50	-7.9	4,307	-0.18%
2024/02/19	3.8	62.13	7.8	62.09	62.00	-4	4,259	-0.09%
2024/02/16	5.8	61.99	12.1	62.07	61.50	-6.3	4,232	-0.15%
2024/02/15	3.5	59.45	8	59.79	60.00	-4.5	4,144	-0.11%
2024/02/05	3.4	58.20	10	58.36	58.60	-6.5	4,096	-0.16%
2024/02/02	5.8	57.90	3.2	57.70	58.40	2.6	4,061	0.06%
2024/02/01	1.9	57.29	0.3	57.09	57.50	1.6	4,019	0.04%
2024/01/31	2	56.89	2.4	56.68	57.00	-0.4	4,006	-0.01%
2024/01/30	2.4	57.21	0.2	57.80	56.70	2.2	4,010	0.05%
2024/01/29	13.2	57.71	16	57.70	57.80	-2.8	3,956	-0.07%
2024/01/26	12	56.96	17	56.22	57.00	-5	3,827	-0.13%
2024/01/25	0	0.00	0.8	54.85	54.60	-0.8	3,692	-0.02%
2024/01/24	3.8	56.11	3	56.00	55.30	0.8	3,832	0.02%
2024/01/23	2	55.10	0.6	55.09	55.30	1.4	3,953	0.03%
2024/01/22	1.6	54.81	5	54.64	54.70	-3.4	3,950	-0.09%
2024/01/18	0	0.00	0.1	53.88	53.50	-0.1	3,970	0.00%
2024/01/17	7.1	54.16	2.6	54.68	53.60	4.6	3,973	0.12%
2024/01/16	2.6	53.94	1.8	53.90	54.90	0.7	3,965	0.02%
2024/01/15	1.8	54.27	12.3	54.18	54.40	-10.4	3,963	-0.26%
2024/01/12	0.3	53.54	5	53.70	53.70	-4.7	3,976	-0.12%
2024/01/11	0	0.00	5	54.10	53.90	-5	3,973	-0.13%
2024/01/10	1	53.60	2.2	54.29	54.00	-1.2	4,002	-0.03%
2024/01/09	7.2	54.10	0.7	54.90	54.60	6.5	4,001	0.16%
2024/01/08	0.7	55.00	0.4	55.07	55.00	0.3	4,006	0.01%
2024/01/05	0.4	55.50	2.6	55.61	55.30	-2.2	4,023	-0.05%
2024/01/04	1.6	55.22	21.2	55.64	55.80	-19.6	4,024	-0.49%
2024/01/03	3.2	55.50	2.3	55.96	55.40	0.9	4,078	0.02%
2024/01/02	0.3	55.14	0.4	55.20	55.40	-0.1	4,104	0.00%
2023/12/29	2.4	54.81	6	55.00	55.30	-3.6	4,103	-0.09%
2023/12/28	2	54.60	0	0.00	54.20	2	4,022	0.05%
2023/12/27	11	54.25	5.1	54.60	54.20	5.9	4,021	0.15%
2023/12/26	3.1	54.10	0	0.00	54.20	3.1	4,024	0.08%
2023/12/25	0	0.00	20	53.90	54.00	-20	4,015	-0.50%
2023/12/21	2	55.20	0	0.00	54.80	2	3,997	0.05%
2023/12/20	14	56.04	1.1	56.00	55.60	12.9	3,986	0.32%
2023/12/19	0.3	56.42	9.3	56.24	56.00	-9	3,976	-0.23%
2023/12/18	14.5	61.08	12.2	59.40	57.90	2.3	3,957	0.06%
2023/12/15	6.2	63.03	11.8	63.22	62.80	-5.7	3,906	-0.14%
2023/12/14	2.7	62.48	1.4	62.67	63.00	1.4	3,881	0.04%
2023/12/13	1.3	62.04	6.9	61.71	61.80	-5.6	3,880	-0.14%
2023/12/12	1.1	61.98	1.4	61.92	61.60	-0.3	3,936	-0.01%
2023/12/11	8.8	61.36	10.4	61.76	61.40	-1.6	3,996	-0.04%
2023/12/08	1.2	63.76	8.8	63.33	63.20	-7.6	4,038	-0.19%
2023/12/07	8.8	63.89	4	63.15	63.70	4.8	4,058	0.12%
2023/12/06	6.8	63.07	9.8	62.63	62.90	-3.1	4,065	-0.08%
2023/12/05	3.8	61.42	21.3	61.62	62.10	-17.5	4,062	-0.43%
2023/12/04	24.3	62.82	17.2	63.27	62.90	7.1	4,137	0.17%
2023/12/01	22.3	58.99	43.8	58.91	59.10	-21.5	4,059	-0.53%
2023/11/30	3.5	56.87	8.1	57.19	56.80	-4.5	4,112	-0.11%
2023/11/29	1.6	55.80	0.3	55.77	56.00	1.3	4,055	0.03%
2023/11/28	0.3	55.35	1.6	55.33	55.10	-1.3	4,096	-0.03%
2023/11/27	1	55.47	2	55.68	55.00	-1.1	4,158	-0.03%
2023/11/24	2.5	55.17	0.1	55.50	55.30	2.4	4,212	0.06%
2023/11/22	1.2	55.00	0.6	55.20	54.80	0.6	4,270	0.01%
2023/11/21	4.6	57.11	8.8	56.72	55.30	-4.2	4,299	-0.10%
2023/11/20	6.8	55.77	11.6	55.96	56.10	-4.8	4,373	-0.11%
2023/11/17	7.6	54.52	3.3	54.95	55.20	4.3	4,361	0.10%
2023/11/16	2.1	53.61	0.6	53.71	53.60	1.5	4,418	0.03%
2023/11/15	0.1	53.78	1.4	54.01	53.70	-1.3	4,515	-0.03%
2023/11/14	0.9	53.49	0.2	53.52	52.90	0.7	4,598	0.02%
2023/11/13	6.2	53.39	0	0.00	53.00	6.2	4,744	0.13%
2023/11/10	0.1	53.70	1.1	53.61	53.30	-1.1	4,800	-0.02%
2023/11/09	1.1	54.30	1	54.70	54.50	0.1	4,906	0.00%
2023/11/08	10.1	54.60	0.4	55.28	54.60	9.6	4,939	0.20%
2023/11/07	2.5	55.56	5.7	55.81	55.10	-3.2	5,035	-0.06%
2023/11/06	1.7	55.15	0	55.10	55.70	1.7	5,133	0.03%
2023/11/03	10	55.74	3.6	55.50	54.70	6.5	5,245	0.12%
2023/11/02	2.6	56.54	2.6	56.33	56.20	-0.1	5,263	0.00%
2023/11/01	23.6	54.99	5	54.61	55.20	18.6	5,253	0.35%
2023/10/31	18	56.48	34.3	57.16	55.70	-16.3	5,125	-0.32%
2023/10/30	0.3	54.48	10.9	54.67	54.50	-10.6	4,977	-0.21%
2023/10/27	1.9	54.64	0	54.80	54.40	1.8	5,008	0.04%
2023/10/26	0	54.00	0	0.00	54.00	0	5,108	0.00%
2023/10/25	0	0.00	5.4	55.01	54.90	-5.4	5,103	-0.11%
2023/10/24	0.4	53.79	82.5	54.06	54.50	-82.1	5,117	-1.60%
2023/10/23	5.5	53.22	51.8	53.34	53.10	-46.3	5,180	-0.89%
2023/10/20	0.8	51.96	7	52.37	52.40	-6.2	5,386	-0.12%
2023/10/19	2	52.57	1.8	52.56	52.90	0.2	5,476	0.00%
2023/10/18	2.8	52.37	0	0.00	52.50	2.8	5,509	0.05%
2023/10/17	3	54.50	0.6	54.50	53.20	2.4	5,542	0.04%
2023/10/16	1.6	53.78	1.2	54.03	53.90	0.4	5,743	0.01%
2023/10/13	0.2	54.30	22	54.32	54.20	-21.8	6,203	-0.35%
2023/10/12	4	55.53	0.5	55.51	55.40	3.5	6,578	0.05%
2023/10/11	9.5	55.37	3	54.80	55.20	6.5	6,710	0.10%
2023/10/06	6	57.70	15.6	57.28	56.40	-9.6	6,638	-0.14%
2023/10/05	2.6	59.36	2	58.91	58.90	0.6	6,601	0.01%
2023/10/04	0	58.80	0.5	58.60	59.20	-0.5	6,591	-0.01%
2023/10/03	10.5	60.12	3.3	60.46	59.50	7.2	6,600	0.11%
2023/10/02	1.3	60.33	1.3	60.75	60.40	0.1	6,605	0.00%
2023/09/28	5	59.06	1.6	59.22	59.40	3.4	6,596	0.05%
2023/09/27	1.8	58.37	0.8	58.85	58.90	1.1	6,608	0.02%
2023/09/26	12.8	59.67	1.2	60.40	59.00	11.5	6,612	0.17%
2023/09/25	11.2	59.59	2.4	59.10	60.40	8.9	6,629	0.13%
2023/09/22	23.4	58.51	1.5	58.18	58.50	21.9	6,613	0.33%
2023/09/21	1.5	58.50	13.7	58.28	58.50	-12.2	6,655	-0.18%
2023/09/20	15.2	59.70	4.1	59.92	59.40	11.1	6,790	0.16%
2023/09/19	2.3	61.46	3.2	61.48	61.30	-0.9	6,775	-0.01%
2023/09/18	9.2	61.24	2.4	60.95	60.90	6.8	6,806	0.10%
2023/09/15	12.4	60.43	10.7	60.30	60.80	1.7	6,861	0.03%
2023/09/14	33.7	60.33	6.2	60.43	60.50	27.5	6,871	0.40%
2023/09/13	26.2	60.10	3.4	60.03	60.10	22.8	6,876	0.33%
2023/09/12	2.4	58.70	14.3	58.23	59.10	-11.9	6,857	-0.17%
2023/09/11	6.3	57.62	5.4	57.43	57.20	0.9	6,784	0.01%
2023/09/08	3.4	59.43	4.2	59.27	59.30	-0.8	6,697	-0.01%
2023/09/07	5.2	59.56	13.1	59.15	59.40	-7.9	6,658	-0.12%
2023/09/06	4.1	58.28	5.6	58.48	58.80	-1.5	6,563	-0.02%
2023/09/05	20.6	56.86	12.3	57.11	57.50	8.3	6,516	0.13%
2023/09/04	1.3	54.94	0.4	54.77	55.00	0.9	6,285	0.01%
2023/09/01	1.4	55.42	6.2	54.73	54.40	-4.8	6,286	-0.08%
2023/08/31	4.2	54.80	8	54.70	55.20	-3.8	6,233	-0.06%
2023/08/30	8.9	53.76	0.7	53.66	53.90	8.2	6,198	0.13%
2023/08/29	2.7	52.56	1.2	52.60	52.70	1.6	6,168	0.03%
2023/08/28	0.2	52.97	2.1	52.61	52.60	-1.9	6,177	-0.03%
2023/08/25	2.1	53.89	4.2	53.97	54.00	-2.1	6,187	-0.03%
2023/08/24	16.5	52.90	22.9	53.73	53.70	-6.4	6,151	-0.10%
2023/08/23	2.9	54.80	8.5	54.87	54.60	-5.6	6,020	-0.09%
2023/08/22	4.5	54.73	44.4	54.72	54.80	-39.9	6,010	-0.66%
2023/08/21	5.4	54.50	11.8	54.45	54.70	-6.4	5,967	-0.11%
2023/08/18	1.8	53.22	4	53.62	53.30	-2.2	5,889	-0.04%
2023/08/17	7	53.06	25.1	53.31	54.20	-18.1	5,784	-0.31%
2023/08/16	3.1	51.89	7.7	52.10	52.50	-4.6	5,671	-0.08%
2023/08/15	3.7	51.73	18.3	52.02	52.20	-14.6	5,601	-0.26%
2023/08/14	2.3	50.08	16.2	49.87	50.40	-13.9	5,497	-0.25%
2023/08/11	1.5	50.87	1.1	50.80	50.80	0.4	5,473	0.01%
2023/08/10	33.1	50.41	6	50.40	50.30	27.1	5,409	0.50%
2023/08/09	3	50.44	6.9	50.65	50.80	-3.9	5,299	-0.07%
2023/08/08	1	49.71	10.4	49.91	49.95	-9.4	5,202	-0.18%
2023/08/07	6.1	49.05	17.5	49.40	49.75	-11.3	5,164	-0.22%
2023/08/04	3.5	47.69	5.3	47.50	48.05	-1.8	5,138	-0.03%
2023/08/02	17.4	47.83	0.8	49.00	47.60	16.6	5,135	0.32%
2023/08/01	17.8	48.94	2.4	49.17	48.95	15.4	5,127	0.30%
2023/07/31	49.4	49.79	13	50.54	49.65	36.4	5,123	0.71%
2023/07/28	1	48.56	2	48.57	49.40	-1	5,108	-0.02%
2023/07/27	2	49.28	1	49.11	49.20	0.9	5,086	0.02%
2023/07/26	3	49.59	6.9	49.40	49.25	-3.9	5,055	-0.08%
2023/07/25	15.9	50.46	18.1	50.37	50.70	-2.2	4,978	-0.04%
2023/07/24	4.2	48.61	21.5	48.46	49.20	-17.3	4,760	-0.36%
2023/07/21	13.4	46.88	0.1	47.20	47.50	13.3	4,657	0.29%
2023/07/20	5.1	47.56	0	0.00	46.80	5.1	4,612	0.11%
2023/07/19	3	48.82	16	48.86	47.55	-13	4,538	-0.29%
2023/07/18	31	50.80	8	50.25	50.20	23	4,397	0.52%
2023/07/17	10	53.40	55	53.53	54.40	-45	3,923	-1.15%
2023/07/14	2	48.95	15	49.04	49.50	-13	3,526	-0.37%
2023/07/13	1	47.60	5.1	47.67	47.50	-4.1	3,369	-0.12%
2023/07/12	0.1	47.65	3	47.85	47.50	-2.9	3,355	-0.09%
2023/07/11	2	47.78	6	47.70	47.90	-4	3,335	-0.12%
2023/07/10	5	47.70	19	47.56	47.65	-14	3,338	-0.42%
2023/07/07	1	47.90	11.6	47.90	48.10	-10.6	3,346	-0.32%
2023/07/06	2	48.30	7.9	48.52	48.50	-5.9	3,390	-0.17%
2023/07/05	1.5	48.25	1	48.40	48.05	0.5	3,435	0.01%
2023/07/04	5	48.00	2.9	47.84	48.00	2.1	3,524	0.06%
2023/07/03	3.9	48.93	1.2	48.67	48.65	2.7	3,480	0.08%
2023/06/30	2.2	47.97	1.8	47.89	48.05	0.4	3,428	0.01%
2023/06/29	1.8	48.27	2.4	47.96	48.35	-0.6	3,397	-0.02%
2023/06/28	7.4	47.67	15.7	48.09	48.20	-8.4	3,311	-0.25%
2023/06/27	3	46.65	8.3	46.78	46.70	-5.3	3,114	-0.17%
2023/06/26	7.9	46.37	21	46.12	46.70	-13.2	3,031	-0.43%
2023/06/21	6.2	46.43	8.8	46.23	45.60	-2.7	2,969	-0.09%
2023/06/20	4.5	45.07	0.8	44.65	45.20	3.7	2,867	0.13%
2023/06/19	1.1	44.18	1.4	43.87	44.75	-0.3	2,778	-0.01%
2023/06/16	19.4	43.26	1.4	43.94	44.05	18	2,707	0.66%
2023/06/15	3.1	43.33	1.2	43.32	43.60	1.9	2,629	0.07%
2023/06/14	16	43.49	0.4	43.41	43.45	15.6	2,612	0.60%
2023/06/13	0.9	42.94	1.2	42.70	43.25	-0.3	2,596	-0.01%
2023/06/12	6.2	42.92	4	42.85	42.30	2.2	2,541	0.09%
2023/06/09	22	43.86	21.4	44.41	44.00	0.6	2,453	0.02%
2023/06/08	0.4	43.75	1.1	43.51	43.20	-0.6	2,267	-0.03%
2023/06/07	1.1	43.55	1	43.65	43.55	0.1	2,246	0.00%
2023/06/06	0	0.00	0.5	43.14	43.25	-0.5	2,205	-0.02%
2023/06/05	1.5	43.13	1.5	43.16	43.30	0	2,195	0.00%
2023/06/02	0.1	42.65	1.7	42.36	42.35	-1.6	2,151	-0.07%
2023/06/01	11.6	42.09	41.6	42.67	42.80	-29.9	2,132	-1.40%
2023/05/31	30.7	42.25	0	0.00	42.20	30.7	2,097	1.46%
2023/05/30	0	0.00	1.2	41.52	41.60	-1.2	2,032	-0.06%
2023/05/29	3.2	41.49	1	41.75	41.75	2.2	2,016	0.11%
2023/05/26	1	41.65	2.2	41.59	40.80	-1.2	1,999	-0.06%
2023/05/25	2.5	42.06	0.3	42.22	42.40	2.2	1,945	0.11%
2023/05/24	0.3	41.18	0.5	41.05	41.70	-0.2	1,895	-0.01%
2023/05/23	0.3	40.71	1.2	40.81	40.90	-0.9	1,864	-0.05%
2023/05/22	2.4	40.50	0	0.00	40.80	2.4	1,870	0.13%
2023/05/19	0	0.00	0.1	40.00	39.80	-0.1	1,846	0.00%
2023/05/18	0.1	39.73	0.2	39.90	39.95	-0.1	1,843	-0.01%
2023/05/17	0.2	39.85	1.6	39.97	39.90	-1.4	1,819	-0.08%
2023/05/16	0.6	39.50	5.5	39.55	39.70	-5	1,785	-0.28%
2023/05/15	0.5	38.66	0.8	39.07	39.00	-0.2	1,734	-0.01%
2023/05/12	10.8	39.45	2	39.24	39.50	8.7	1,717	0.51%
2023/05/11	0	38.85	0	39.00	38.60	0	1,673	0.00%
2023/05/10	0	39.10	9.4	39.14	39.10	-9.3	1,647	-0.57%
2023/05/09	0.4	38.51	0.1	39.00	38.90	0.3	1,611	0.02%
2023/05/08	5.1	39.15	5	38.90	38.90	0.1	1,586	0.01%
2023/05/05	6	38.73	3.6	38.52	38.45	2.4	1,547	0.15%
2023/05/04	1.6	38.97	12	38.92	39.10	-10.4	1,518	-0.68%
2023/05/03	1	37.70	0	0.00	37.30	1	1,424	0.07%
2023/05/02	1	37.90	0	0.00	37.85	1	1,419	0.07%
2023/04/28	1	38.00	0	38.10	37.95	1	1,422	0.07%
2023/04/27	1	37.35	1	37.60	37.65	0	1,412	0.00%
2023/04/26	0	37.20	0	0.00	37.50	0	1,403	0.00%
2023/04/25	2	37.75	1.7	37.24	36.85	0.3	1,395	0.02%
2023/04/24	1.7	37.39	1	37.55	37.75	0.7	1,381	0.05%
2023/04/21	15	38.60	6	38.37	37.25	9	1,378	0.66%
2023/04/19	1	38.10	0	0.00	38.45	1	1,285	0.08%
2023/04/18	0	0.00	2.2	37.99	37.95	-2.2	1,264	-0.18%
2023/04/17	0.2	38.02	0.1	37.85	38.15	0.1	1,256	0.01%
2023/04/14	0.1	38.65	0	38.60	38.25	0.1	1,238	0.01%
2023/04/13	1	38.70	1.3	38.77	38.60	-0.3	1,211	-0.03%
2023/04/12	1.3	39.15	0.4	38.73	39.00	0.9	1,182	0.07%
2023/04/11	0.4	38.71	9	38.08	38.85	-8.6	1,133	-0.76%
2023/04/10	2	37.93	1.2	38.00	37.70	0.8	1,047	0.08%
2023/04/07	29.2	37.33	25	37.20	37.25	4.2	953	0.44%
2023/04/06	0	0.00	0	35.40	35.60	0	825	0.00%
2023/03/31	0	35.55	0	0.00	35.55	0	821	0.00%
2023/03/30	0	0.00	0	35.55	35.35	0	814	0.00%
2023/03/29	0	35.23	0	0.00	35.40	0	810	0.00%
2023/03/27	0	0.00	0	35.72	35.55	0	814	0.00%
2023/03/24	0	35.50	0	0.00	35.75	0	822	0.00%
2023/03/23	0	0.00	0	35.30	35.25	0	800	0.00%
2023/03/22	0	34.90	0	35.20	34.95	0	794	0.00%
2023/03/21	0	34.55	3	34.80	34.95	-3	790	-0.38%
2023/03/20	0	0.00	0.4	34.30	34.40	-0.4	772	-0.05%
2023/03/17	0.4	33.81	0	0.00	34.40	0.4	774	0.05%
2023/03/14	5	33.90	0.1	34.11	34.00	4.9	806	0.60%
2023/03/13	0.1	33.90	0	0.00	34.30	0.1	813	0.02%
2023/03/10	0	0.00	1	34.80	34.45	-1	823	-0.12%
2023/03/09	0	0.00	1	35.25	35.25	-1	829	-0.12%
2023/03/07	0	0.00	0.1	35.29	35.40	-0.1	837	-0.02%
2023/03/06	0.1	35.40	0	35.50	35.45	0.1	834	0.01%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/02/23	5	34.55	0	0.00	34.60	5	846	0.59%
2023/02/21	1	34.60	0.2	34.65	34.50	0.8	863	0.09%
2023/02/20	3.2	34.79	3.1	34.55	34.80	0.2	889	0.02%
2023/02/17	2.1	34.10	0	0.00	34.50	2.1	892	0.23%
2023/02/16	0	0.00	0.1	33.70	33.90	-0.1	879	-0.01%
2023/02/15	0.1	33.42	1	33.60	33.55	-0.9	895	-0.10%
2023/02/10	0	0.00	2	33.20	33.00	-2	953	-0.21%
2023/02/08	5	33.55	0	0.00	33.50	5	1,033	0.48%
2023/02/07	0	0.00	0	33.60	33.55	0	1,101	0.00%
2023/02/06	0	33.50	0	0.00	33.65	0	1,292	0.00%
2023/02/02	0	0.00	0	33.65	33.70	0	1,338	0.00%
2023/02/01	0	33.10	0	33.20	33.20	0	1,324	0.00%
2023/01/31	0	32.45	0	0.00	32.70	0	1,311	0.00%
2023/01/30	0	0.00	1	31.90	32.10	-1	1,302	-0.08%
2023/01/10	0	0.00	0	32.40	32.10	0	1,282	0.00%
2023/01/09	0	32.25	0	0.00	32.35	0	1,278	0.00%
2023/01/06	0	0.00	0	31.80	31.95	0	1,273	0.00%
2023/01/05	0	31.80	0	0.00	31.75	0	1,290	0.00%
2023/01/04	1	31.75	0	0.00	31.70	1	1,294	0.08%
2022/12/28	0	0.00	0	31.85	31.65	0	1,316	0.00%
2022/12/27	4	32.10	0	32.35	32.15	4	1,316	0.31%
2022/12/26	0	32.10	0	0.00	32.15	0	1,313	0.00%
2022/12/21	2	31.60	0	0.00	31.65	2	1,333	0.15%
2022/12/20	1	32.00	0	0.00	31.50	1	1,335	0.07%
2022/12/15	0	0.00	16	33.35	33.30	-16	1,318	-1.21%
2022/12/14	0	33.30	0	0.00	33.35	0	1,316	0.00%
2022/12/12	0	0.00	0	33.25	33.00	0	1,302	0.00%
2022/12/08	0	0.00	0.1	33.41	33.40	-0.1	1,302	-0.01%
2022/12/07	0.1	34.00	0	0.00	33.35	0.1	1,304	0.01%
2022/12/06	17	34.69	0.2	35.00	34.15	16.8	1,304	1.29%
2022/12/05	0.2	35.50	0.3	35.59	35.35	-0.2	1,281	-0.01%
2022/12/02	2.3	35.17	0	35.15	35.20	2.3	1,274	0.18%
2022/12/01	0	34.65	0.5	34.80	34.75	-0.5	1,254	-0.04%
2022/11/30	0.5	34.44	3.3	34.36	34.25	-2.8	1,244	-0.23%
2022/11/29	0	0.00	0	33.80	34.00	0	1,235	0.00%
2022/11/28	0	34.05	0	0.00	33.90	0	1,233	0.00%
2022/11/24	0	0.00	0	33.95	33.95	0	1,228	0.00%
2022/11/23	0	0.00	0	34.05	33.80	0	1,226	0.00%
2022/11/22	0	33.85	0	0.00	33.95	0	1,222	0.00%
2022/11/18	0	0.00	0.1	34.80	34.25	-0.1	1,209	-0.01%
2022/11/17	0.1	34.27	0.1	34.40	34.80	0	1,194	0.00%
2022/11/16	3.1	34.74	1.3	34.31	34.35	1.8	1,184	0.15%
2022/11/15	3.3	34.06	3.2	34.10	34.10	0.2	1,155	0.01%
2022/11/14	2	34.00	4	33.81	33.85	-2	1,153	-0.18%
2022/11/11	7.2	34.11	4.9	33.75	33.65	2.3	1,144	0.20%
2022/11/10	2.8	33.76	31.1	33.56	33.75	-28.2	1,131	-2.50%
2022/11/09	2.1	33.94	4	33.70	33.70	-1.9	1,136	-0.16%
2022/11/08	4	33.85	2.6	33.61	33.50	1.4	1,149	0.12%
2022/11/07	4.4	33.25	15.8	33.56	33.55	-11.4	1,132	-1.01%
2022/11/04	43.8	33.27	25.3	33.52	33.40	18.6	1,093	1.70%
2022/11/03	5.5	33.16	5.2	33.27	33.40	0.3	1,062	0.03%
2022/11/02	43.2	32.21	37.2	32.52	33.05	6	1,017	0.59%
2022/11/01	2	30.05	0	0.00	31.60	2	851	0.23%
2022/10/28	0	0.00	0.1	28.70	28.15	-0.1	833	-0.01%
2022/10/21	0	0.00	5	28.20	28.20	-5	851	-0.59%
2022/10/19	3	29.00	0	0.00	28.75	3	851	0.35%
2022/10/18	1	28.80	0	0.00	28.75	1	850	0.12%
2022/10/17	5	27.90	5.4	27.95	28.30	-0.4	851	-0.05%
2022/10/14	0.4	28.40	30	28.13	28.55	-29.6	855	-3.46%
2022/10/13	20	27.73	0.8	28.47	27.40	19.2	858	2.24%
2022/10/12	0.1	28.90	0	0.00	28.50	0.1	842	0.01%
2022/10/11	10	29.25	0	29.39	29.00	10	840	1.19%
2022/10/07	0	30.15	0	30.30	30.20	0	837	0.00%
2022/10/06	0	29.85	0	30.05	29.95	0	835	0.00%
2022/10/05	0	29.80	0	29.98	29.80	0	837	0.00%
2022/10/04	5	29.50	20.1	29.60	29.60	-15.1	839	-1.80%
2022/10/03	0	0.00	0	29.00	28.90	0	837	0.00%
2022/09/30	0	29.00	0	0.00	29.10	0	848	0.00%
2022/09/29	0	0.00	0	29.05	28.75	0	857	0.00%
2022/09/28	0	0.00	0.2	28.91	28.55	-0.2	844	-0.03%
2022/09/27	0	0.00	0.1	29.69	29.55	-0.1	840	-0.01%
2022/09/26	8.7	29.54	6.2	29.64	29.50	2.5	838	0.30%
2022/09/23	13	30.75	0	0.00	30.75	13	846	1.53%
2022/09/22	0	0.00	0.1	30.95	30.85	-0.1	858	-0.01%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/14	2	32.00	0.5	32.00	32.00	1.5	873	0.17%
2022/09/13	1.5	32.56	1	32.50	32.60	0.5	886	0.05%
2022/09/12	10	31.98	1.4	32.01	32.00	8.6	890	0.96%
2022/09/08	1.4	31.98	10	32.10	32.10	-8.6	897	-0.96%
2022/09/06	1	31.70	0.4	32.01	31.45	0.6	905	0.07%
2022/09/05	5.4	32.29	2	32.25	32.15	3.4	902	0.38%
2022/09/02	0	0.00	0.1	32.50	32.10	-0.1	902	-0.01%
2022/09/01	0.1	32.35	4	32.45	32.45	-3.9	899	-0.44%
2022/08/31	0.8	32.63	0.3	32.52	32.75	0.5	889	0.06%
2022/08/30	6.5	31.74	0	0.00	31.85	6.5	868	0.75%
2022/08/25	5	31.85	0	0.00	31.90	5	879	0.57%
2022/08/24	1	31.45	2	31.50	31.50	-1	894	-0.11%
2022/08/22	0	0.00	0.3	32.37	31.85	-0.3	906	-0.03%
2022/08/19	2.3	32.38	0.2	32.12	32.30	2.1	901	0.23%
2022/08/18	0.2	31.67	0	32.00	31.70	0.2	887	0.02%
2022/08/17	0	0.00	1.8	31.79	31.70	-1.8	887	-0.21%
2022/08/16	2.2	31.95	0.4	32.20	32.05	1.8	872	0.21%
2022/08/15	5	31.35	5	31.55	31.70	0	850	0.00%
2022/08/12	7	30.56	0.9	30.58	30.75	6.1	817	0.75%
2022/08/11	3.9	30.41	2	30.55	30.55	1.9	806	0.24%
2022/08/08	3	31.70	0	32.20	31.80	3	789	0.38%
2022/08/02	1	32.05	4	31.90	31.90	-3	769	-0.39%
2022/07/28	1	32.25	1	32.20	32.20	0	823	0.00%
2022/07/27	0	0.00	1	32.50	32.50	-1	837	-0.12%
2022/07/26	1	32.40	0	0.00	32.35	1	860	0.12%
2022/07/22	0	0.00	1.1	33.40	33.15	-1.1	882	-0.12%
2022/07/21	1.1	33.00	0	32.80	33.35	1	888	0.12%
2022/07/20	0	32.90	1	32.60	32.60	-1	881	-0.11%
2022/07/19	0	0.00	0.6	32.37	32.45	-0.6	887	-0.07%
2022/07/18	0.6	32.10	0.1	32.04	32.45	0.4	886	0.05%
2022/07/15	2.1	32.09	0	0.00	32.05	2.1	884	0.24%
2022/07/14	0	0.00	0	31.50	31.40	0	880	0.00%
2022/07/13	3	30.80	0	30.90	30.80	3	878	0.34%
2022/07/12	0.1	30.10	0	0.00	30.00	0.1	880	0.01%
2022/07/11	2	30.88	3	31.02	30.90	-1	877	-0.11%
2022/07/08	3	31.57	3	31.58	31.40	0	887	0.00%
2022/07/07	3	30.75	0	0.00	31.00	3	899	0.33%
2022/07/06	0	0.00	0	31.15	30.15	0	897	0.00%
2022/07/05	0	31.00	0	30.75	31.15	0	916	0.00%
2022/07/04	0	30.45	0	0.00	30.30	0	922	0.00%
2022/07/01	3	30.92	6	30.31	30.00	-3	941	-0.32%
2022/06/30	2	31.68	5	31.63	31.65	-3	920	-0.33%
2022/06/29	2	32.65	0	32.75	32.65	2	915	0.22%
2022/06/28	0	33.20	0.2	33.58	33.15	-0.2	920	-0.02%
2022/06/27	0.1	33.60	0	0.00	33.65	0.1	931	0.01%
2022/06/24	0.1	32.89	0	32.95	33.00	0.1	934	0.01%
2022/06/23	0	32.45	0	0.00	32.20	0	939	0.00%
2022/06/22	5	32.50	0	33.00	32.10	5	929	0.54%
2022/06/21	2	32.85	0	0.00	33.40	2	921	0.22%
2022/06/20	5	33.00	0	0.00	32.55	5	919	0.54%
2022/06/17	5	33.84	13	33.90	33.80	-8	899	-0.89%
2022/06/16	5	34.81	4	34.95	34.30	1	896	0.11%
2022/06/15	2	35.25	1	35.70	35.15	1	893	0.11%
2022/06/14	6	34.74	6	34.79	35.00	0	898	0.00%
2022/06/13	5	35.41	3	35.10	35.10	2	907	0.22%
2022/06/10	1	36.15	0.3	36.44	36.20	0.7	912	0.08%
2022/06/09	0.3	36.30	0	0.00	36.45	0.3	916	0.03%
2022/06/07	1	36.50	0	0.00	36.50	1	932	0.11%
2022/06/06	1	36.70	0	36.85	36.80	1	938	0.10%
2022/06/02	1	37.35	0.1	37.55	37.20	1	962	0.10%
2022/06/01	0.1	37.15	0	0.00	37.05	0.1	970	0.01%
2022/05/27	0	0.00	0.1	36.70	36.45	-0.1	979	-0.01%
2022/05/26	0.1	36.70	1	36.76	36.50	-1	995	-0.10%
2022/05/25	1	36.48	0	36.15	36.40	1	1,013	0.10%
2022/05/24	0	0.00	0.1	36.50	36.05	-0.1	1,058	-0.01%
2022/05/23	0.1	36.45	0	0.00	36.45	0.1	1,099	0.01%
2022/05/19	0	0.00	0.1	36.22	36.20	-0.1	1,234	-0.01%
2022/05/18	0.1	36.45	0.2	36.65	36.60	-0.1	1,284	-0.01%
2022/05/17	0	0.00	0.1	36.16	36.30	-0.1	1,349	-0.01%
2022/05/16	0.3	35.63	0.3	35.90	35.75	-0.1	1,351	0.00%
2022/05/13	0.3	34.07	1	34.35	34.60	-0.7	1,334	-0.05%
2022/05/12	6	34.20	0	0.00	33.85	6	1,342	0.45%
2022/05/11	2	34.70	0	35.03	34.60	2	1,320	0.15%
2022/05/10	0	35.00	0	0.00	35.25	0	1,316	0.00%
2022/05/09	6	35.61	1	35.95	35.40	5	1,311	0.38%
2022/05/05	0	0.00	0	38.45	38.35	0	1,270	0.00%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/27	0	0.00	0.2	39.00	38.60	-0.2	1,240	-0.01%
2022/04/26	0	39.55	0.2	39.60	39.35	-0.2	1,233	-0.01%
2022/04/25	2.3	39.27	0	0.00	39.25	2.3	1,240	0.19%
2022/04/22	0	0.00	0	40.45	40.25	0	1,240	0.00%
2022/04/21	0	40.35	0	0.00	40.50	0	1,250	0.00%
2022/04/15	0	0.00	1	40.25	40.05	-1	1,291	-0.08%
2022/04/14	0	0.00	0.3	41.04	40.50	-0.3	1,316	-0.03%
2022/04/13	2.3	40.27	0	0.00	40.95	2.3	1,318	0.18%
2022/04/12	2	39.35	0	0.00	39.40	2	1,319	0.15%
2022/04/11	0	0.00	0	40.90	39.70	0	1,327	0.00%
2022/04/08	0	40.85	0	0.00	40.80	0	1,313	0.00%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/29	0	0.00	0	42.70	42.40	0	1,384	0.00%
2022/03/28	0	42.50	0	0.00	42.55	0	1,386	0.00%
2022/03/24	0	0.00	0	43.30	43.10	0	1,391	0.00%
2022/03/23	0	43.40	0	0.00	43.40	0	1,393	0.00%
2022/03/22	0	0.00	0	42.88	42.80	0	1,385	0.00%
2022/03/21	0	42.75	0	0.00	42.75	0	1,392	0.00%
2022/03/17	0	0.00	0.1	42.20	42.25	-0.1	1,409	0.00%
2022/03/16	0.1	41.40	0	0.00	41.25	0.1	1,411	0.00%
2022/03/11	0	0.00	0.5	42.35	42.10	-0.5	1,469	-0.03%
2022/03/09	0	0.00	3	41.60	41.85	-3	1,474	-0.20%
2022/02/25	2	44.75	5	44.65	44.70	-3	1,504	-0.20%
2022/02/24	2	44.40	0.4	44.85	44.10	1.6	1,501	0.10%
2022/02/23	11.3	44.89	4.2	44.77	44.95	7.1	1,485	0.48%
2022/02/22	4.3	44.97	3	44.74	44.90	1.3	1,495	0.09%
2022/02/21	0	44.40	0	44.05	44.60	0	1,433	0.00%
2022/02/18	0	44.00	1.3	44.29	44.40	-1.3	1,465	-0.09%
2022/02/17	7.3	43.96	1	43.85	43.80	6.3	1,676	0.38%
2022/02/16	0	42.20	0	0.00	42.10	0	1,698	0.00%
2022/02/15	0	0.00	0.1	42.15	41.85	-0.1	1,731	0.00%
2022/02/11	0	0.00	0.1	43.21	43.05	-0.1	1,778	-0.01%
2022/02/10	0.1	43.45	0.1	43.35	43.30	0	1,807	0.00%
2022/02/09	0.1	43.30	0	43.15	43.40	0.1	1,817	0.01%
2022/02/08	0	42.85	0.1	42.96	43.15	-0.1	1,827	-0.01%
2022/02/07	0.1	42.09	0	0.00	42.85	0.1	1,856	0.01%
2022/01/26	2	41.60	1	41.67	41.60	1	1,872	0.05%
2022/01/25	1	41.60	3.2	41.97	41.60	-2.2	1,960	-0.11%
2022/01/24	0.6	42.05	0.9	42.22	42.25	-0.3	1,978	-0.01%
2022/01/21	1	42.65	3.5	42.84	42.55	-2.5	1,980	-0.13%
2022/01/20	0.4	43.48	0.1	43.45	43.50	0.3	1,984	0.02%
2022/01/19	1.2	43.31	0.7	43.35	43.30	0.5	2,000	0.02%
2022/01/18	0.7	43.69	0.7	43.51	43.25	0.1	2,001	0.00%
2022/01/17	0	43.20	0.3	42.92	43.20	-0.2	1,996	-0.01%
2022/01/14	0.4	42.60	1.6	42.60	42.65	-1.2	1,991	-0.06%
2022/01/13	3.1	43.11	0.2	43.15	43.05	2.9	1,984	0.15%
2022/01/12	0.2	42.70	1.4	42.72	42.90	-1.2	1,985	-0.06%
2022/01/11	3	42.88	0.5	43.00	42.80	2.5	1,972	0.12%
2022/01/10	0	0.00	0.8	43.37	43.35	-0.8	1,956	-0.04%
2022/01/07	1.1	43.64	3.5	43.81	43.50	-2.4	1,951	-0.12%
2022/01/06	3.2	44.31	0.2	44.49	44.25	2.9	1,934	0.15%
2022/01/05	2	44.70	0.4	44.70	44.65	1.6	1,930	0.08%
2022/01/04	0.5	45.14	0	45.60	45.15	0.5	1,917	0.02%
2022/01/03	0	0.00	0.2	45.23	45.05	-0.2	1,912	-0.01%
2021/12/30	0.2	45.20	0	0.00	45.40	0.2	1,914	0.01%
2021/12/29	0	0.00	0.6	45.39	45.25	-0.6	1,916	-0.03%
2021/12/28	0.6	45.49	0.3	45.48	45.45	0.3	1,921	0.01%
2021/12/27	0.3	45.61	0.2	45.60	45.60	0.1	1,941	0.01%
2021/12/24	0.2	45.41	0.4	45.41	45.25	-0.2	1,963	-0.01%
2021/12/23	2.4	44.57	0	0.00	44.60	2.4	1,925	0.12%
2021/12/20	0	0.00	0.4	44.00	44.00	-0.4	1,983	-0.02%
2021/12/17	1.4	44.08	5	44.40	44.05	-3.7	1,987	-0.18%
2021/12/16	0	44.48	6	44.50	44.25	-6	1,983	-0.30%
2021/12/15	0	44.15	0	0.00	44.15	0	1,987	0.00%
2021/12/14	0	0.00	3.2	43.89	43.85	-3.2	1,995	-0.16%
2021/12/13	4.2	44.83	3	44.45	44.40	1.2	1,985	0.06%
2021/12/09	0	0.00	1.3	45.60	45.25	-1.3	1,982	-0.07%
2021/12/08	1.2	45.46	1.6	45.74	45.95	-0.4	1,970	-0.02%
2021/12/07	0.7	45.22	3.2	44.97	44.90	-2.5	1,999	-0.12%
2021/12/06	0	44.85	0.1	44.71	44.85	-0.1	1,989	0.00%
2021/12/03	0.3	45.03	1	44.95	45.05	-0.7	2,000	-0.04%
2021/12/02	0	0.00	0.4	44.93	44.60	-0.4	2,000	-0.02%
2021/12/01	0.4	44.82	0.4	45.06	45.20	0	1,995	0.00%
2021/11/30	0.4	44.97	2.7	45.21	44.55	-2.3	1,997	-0.11%
2021/11/29	0.8	43.82	0	0.00	44.30	0.8	1,992	0.04%
2021/11/26	0	0.00	1	44.60	44.45	-1	1,972	-0.05%
2021/11/25	5	45.60	22	45.55	45.50	-17	1,953	-0.87%
2021/11/23	3	46.00	0	0.00	45.90	3	1,949	0.15%
2021/11/22	0	0.00	12	46.65	46.65	-12	1,944	-0.62%
2021/11/19	1	45.75	1	45.55	45.70	0	1,923	0.00%
2021/11/18	0	0.00	4	46.68	46.40	-4	1,899	-0.21%
2021/11/17	10	46.95	4	46.65	46.90	6	1,877	0.32%
2021/11/16	30	47.41	36	47.37	47.15	-6	1,842	-0.33%
2021/11/15	65	45.85	53.2	46.31	46.50	11.8	1,600	0.74%
2021/11/12	1	44.55	2	44.40	44.30	-1	1,540	-0.06%
2021/11/10	0	0.00	4	44.15	44.00	-4	1,574	-0.25%
2021/11/09	10	44.57	0	0.00	44.65	10	1,609	0.62%
2021/11/05	0	0.00	1	43.75	43.90	-1	1,677	-0.06%
2021/11/04	7	43.94	7	43.91	43.95	0	1,698	0.00%
2021/11/03	5	43.30	0	0.00	43.30	5	1,714	0.29%
2021/11/02	9	43.51	4	43.24	42.65	5	1,793	0.28%
2021/10/29	3	41.70	0	0.00	41.70	3	1,851	0.16%
2021/10/28	3	41.55	0	0.00	41.45	3	1,871	0.16%
2021/10/27	0	0.00	6	40.80	41.60	-6	1,899	-0.32%
2021/10/26	1	40.85	0	0.00	40.80	1	1,902	0.05%
2021/10/21	0	0.00	1	40.05	40.15	-1	1,970	-0.05%
2021/10/18	0	0.00	4	39.73	39.70	-4	2,053	-0.19%
2021/10/15	5	39.55	0	0.00	39.65	5	2,106	0.24%
2021/10/14	5	39.00	0	0.00	39.10	5	2,155	0.23%
2021/10/13	0	0.00	4	38.90	38.90	-4	2,194	-0.18%
2021/10/12	2	39.65	4	39.68	39.55	-2	2,206	-0.09%
2021/10/08	4	40.29	3	40.30	40.20	1	2,231	0.04%
2021/10/01	0	0.00	1	39.65	39.75	-1	2,695	-0.04%
2021/09/28	2	41.35	2	41.88	42.00	0	2,742	0.00%
2021/09/24	2	43.80	11	43.40	43.30	-9	2,768	-0.33%
2021/09/23	0	0.00	2	42.78	42.85	-2	2,789	-0.07%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/17	1	43.10	1	43.00	43.00	0	2,864	0.00%
2021/09/13	2	42.80	2	42.65	42.65	0	3,397	0.00%
2021/09/10	10	42.95	4	42.53	42.55	6	3,453	0.17%
2021/09/08	0	0.00	11	41.59	40.85	-11	3,519	-0.31%
2021/09/07	0	0.00	1	41.75	41.70	-1	3,544	-0.03%
2021/09/03	0	0.00	3	42.37	42.30	-3	3,652	-0.08%
2021/09/01	2	42.15	0	0.00	42.50	2	3,688	0.05%
2021/08/27	4	41.50	0	0.00	41.45	4	3,725	0.11%
2021/08/25	1	41.55	0	0.00	41.60	1	3,772	0.03%
2021/08/24	4	41.00	0	0.00	41.00	4	3,815	0.10%
2021/08/20	1	40.55	0	0.00	40.55	1	3,828	0.03%
2021/08/16	3	40.85	1	41.60	41.60	2	3,910	0.05%
2021/08/13	0	0.00	5	42.27	41.95	-5	3,894	-0.13%
2021/08/12	6	44.78	6	44.30	44.30	0	4,118	0.00%
2021/08/11	313	47.10	0	0.00	46.75	313	4,172	7.50%	大買/鉅額交易
2021/08/10	9	47.93	0	0.00	47.65	9	4,156	0.22%
2021/08/06	4	49.30	2	49.00	49.30	2	4,195	0.05%
2021/08/05	6	49.56	11	49.54	49.55	-5	4,156	-0.12%
2021/08/03	0	0.00	2	48.30	48.30	-2	4,189	-0.05%
2021/07/28	4	46.60	1	46.70	47.50	3	4,284	0.07%
2021/07/27	7	47.65	0	0.00	47.40	7	4,389	0.16%
2021/07/26	0	0.00	1	47.90	47.90	-1	4,476	-0.02%
2021/07/21	1	46.75	1	46.15	46.25	0	4,687	0.00%
2021/07/20	0	0.00	1	46.65	46.65	-1	4,682	-0.02%
2021/07/19	1	47.60	0	0.00	47.60	1	4,685	0.02%
2021/07/16	4	48.33	0	0.00	48.40	4	4,759	0.08%
2021/07/15	3	48.25	0	0.00	48.25	3	4,889	0.06%
2021/07/14	0	0.00	3	48.17	48.20	-3	4,920	-0.06%
2021/07/13	10	50.13	6	49.90	49.05	4	4,891	0.08%
2021/07/12	6	48.98	10	49.08	49.15	-4	4,678	-0.09%
2021/07/09	2	48.43	5	48.53	48.45	-3	4,617	-0.06%
2021/07/08	2	48.53	0	0.00	48.00	2	4,671	0.04%
2021/07/07	2	48.18	0	0.00	47.65	2	4,704	0.04%
2021/07/06	0	0.00	1	48.05	48.15	-1	4,780	-0.02%
2021/07/05	0	0.00	2.1	48.38	48.40	-2.1	5,033	-0.04%
2021/07/02	0	0.00	0.2	47.40	47.30	-0.2	5,123	0.00%
2021/06/30	3	47.50	46	47.50	47.60	-43	5,155	-0.83%
2021/06/29	0	0.00	1	47.90	47.55	-1	5,173	-0.02%
2021/06/28	0	0.00	1	48.30	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	0	48.50	47.55	0	5,209	0.00%
2021/06/24	0	0.00	6	48.03	48.15	-6	5,229	-0.11%
2021/06/23	3	47.68	1.1	48.29	48.40	1.9	5,236	0.04%
2021/06/22	16	48.71	18	48.07	47.65	-2	5,254	-0.04%
2021/06/21	12	45.98	1	45.95	46.05	11	5,322	0.21%
2021/06/18	0	0.00	1	46.50	46.60	-1	5,441	-0.02%
2021/06/17	0	0.00	1	45.80	46.05	-1	5,455	-0.02%
2021/06/16	6	45.38	2	45.40	45.20	4	5,456	0.07%
2021/06/15	0	0.00	3	45.78	45.85	-3	5,487	-0.05%
2021/06/11	1	45.20	6	45.24	45.15	-5	5,528	-0.09%
2021/06/10	3	44.73	3	44.70	44.80	0	5,529	0.00%
2021/06/09	5	44.41	0	0.00	44.25	5	5,598	0.09%
2021/06/08	2	44.15	1	44.20	44.20	1	5,652	0.02%
2021/06/07	2	43.70	0	0.00	43.70	2	5,700	0.04%
2021/06/04	0	0.00	2	44.20	44.10	-2	5,743	-0.03%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/06/02	2	44.63	0	0.00	44.65	2	5,812	0.03%
2021/06/01	0	0.00	3	45.05	45.15	-3	5,826	-0.05%
2021/05/31	6	44.48	0	0.00	44.40	6	5,866	0.10%
2021/05/28	5	44.32	0	0.00	44.40	5	5,942	0.08%
2021/05/26	0	0.00	15	44.00	43.90	-15	6,521	-0.23%
2021/05/25	0	0.00	2	44.20	44.10	-2	6,577	-0.03%
2021/05/24	0	0.00	10.1	42.76	43.50	-10.1	6,656	-0.15%
2021/05/21	7	43.72	6	43.61	43.60	1	6,773	0.01%
2021/05/20	24	44.91	11	43.42	43.40	13	6,861	0.19%
2021/05/19	0	0.00	6	42.73	43.35	-6	6,619	-0.09%
2021/05/18	1	42.25	0	0.00	42.10	1	6,594	0.02%
2021/05/17	18.1	39.61	14	38.76	38.95	4.1	6,581	0.06%
2021/05/14	2	41.20	5	40.31	40.55	-3	6,524	-0.05%
2021/05/12	19.1	40.27	4	39.23	40.50	15.1	6,468	0.23%
2021/05/11	5	43.33	3	42.70	43.15	2	6,383	0.03%
2021/05/10	7	45.91	0	46.20	45.50	7	6,327	0.11%
2021/05/07	6	45.73	2	46.00	46.25	4	6,321	0.06%
2021/05/05	1	46.19	0	0.00	45.25	1	6,321	0.02%
2021/05/04	1	47.10	4	45.36	45.65	-3	6,305	-0.05%
2021/05/03	4.1	48.07	20	48.38	47.90	-15.9	6,201	-0.26%
2021/04/29	13	50.08	7	49.73	49.70	6	6,115	0.10%
2021/04/27	4	49.80	1	49.85	49.70	3	6,008	0.05%
2021/04/26	0.1	50.10	0	0.00	50.20	0.1	6,016	0.00%
2021/04/23	0	0.00	6	49.40	49.95	-6	6,022	-0.10%
2021/04/22	11	50.20	1	49.50	49.45	10	6,073	0.16%
2021/04/21	28	52.42	5	52.10	51.60	23	6,049	0.38%
2021/04/20	0	0.00	4	51.40	51.40	-4	5,941	-0.07%
2021/04/19	5	50.66	0	50.30	50.40	5	5,948	0.08%
2021/04/16	7	49.86	0	50.10	50.00	7	5,981	0.12%
2021/04/15	1	49.80	0	0.00	49.70	1	5,993	0.02%
2021/04/13	17	51.40	0	0.00	50.40	17	5,978	0.28%
2021/04/12	0	0.00	5	51.90	51.90	-5	5,958	-0.08%
2021/04/09	33	53.18	6.5	52.95	53.10	26.5	5,898	0.45%
2021/04/08	25	51.84	6	51.15	51.90	19	5,649	0.34%
2021/04/07	5	49.28	1	49.80	50.20	4	5,523	0.07%
2021/04/06	4	49.35	2	49.35	49.35	2	5,523	0.04%
2021/04/01	4	49.25	5	49.25	49.25	-1	5,532	-0.02%
2021/03/31	1	49.75	4	49.55	49.35	-3	5,526	-0.05%
2021/03/30	1	49.25	0	0.00	49.25	1	5,499	0.02%
2021/03/29	2	49.25	1	49.20	49.25	1	5,489	0.02%
2021/03/26	1	49.20	2	49.43	49.35	-1	5,473	-0.02%
2021/03/25	7	49.11	2	48.98	48.75	5	5,488	0.09%
2021/03/24	31	50.83	23	50.77	50.10	8	5,418	0.15%
2021/03/23	4	49.61	13.1	49.77	50.10	-9.1	5,105	-0.18%
2021/03/22	0	0.00	8	48.83	48.80	-8	4,990	-0.16%
2021/03/19	1	47.90	2	48.10	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	3	48.47	48.45	-3	5,019	-0.06%
2021/03/17	0	0.00	2	48.25	48.10	-2	5,086	-0.04%
2021/03/16	1	48.05	19	47.59	47.45	-18	5,151	-0.35%
2021/03/15	5	47.70	6	47.78	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	5	47.17	47.10	-5	5,348	-0.09%
2021/03/11	1	46.70	1	46.70	46.75	0	5,456	0.00%
2021/03/10	3	46.87	0	0.00	46.45	3	5,480	0.05%
2021/03/09	1	45.90	4	45.61	46.20	-3	5,507	-0.05%
2021/03/08	1	45.90	0	0.00	46.05	1	5,647	0.02%
2021/03/04	1	46.60	1	46.35	46.60	0	5,879	0.00%
2021/03/03	2	45.88	2	46.30	46.30	0	5,918	0.00%
2021/03/02	6	46.18	5	46.37	46.10	1	5,904	0.02%
2021/02/26	11	46.22	20	46.22	46.20	-9	5,786	-0.16%
2021/02/25	1	45.60	8	45.30	45.55	-7	5,606	-0.12%
2021/02/24	2	45.25	7	45.40	45.35	-5	5,603	-0.09%
2021/02/23	0	0.00	1	45.65	45.30	-1	5,524	-0.02%
2021/02/18	1	43.50	1	43.80	43.80	0	5,408	0.00%
2021/02/17	7	43.02	5	43.11	43.10	2	5,543	0.04%
2021/02/05	5	42.10	1	42.10	42.15	4	5,587	0.07%
2021/02/02	2	41.80	2	42.10	42.10	0	5,924	0.00%
2021/02/01	0	0.00	1	41.80	41.55	-1	6,010	-0.02%
2021/01/27	3	42.75	6	42.65	42.50	-3	6,236	-0.05%
2021/01/26	5	42.19	2	42.08	41.80	3	6,609	0.05%
2021/01/25	0	0.00	1	42.40	42.30	-1	6,623	-0.02%
2021/01/22	6	41.61	4	41.80	41.80	2	6,615	0.03%
2021/01/21	4	41.95	2	41.28	41.25	2	6,639	0.03%
2021/01/20	3	42.28	18	41.62	41.65	-15	6,698	-0.22%
2021/01/19	0	0.00	1	43.85	43.45	-1	6,623	-0.02%
2021/01/18	1	42.20	7	42.37	42.85	-6	6,626	-0.09%
2021/01/15	8	43.74	14	43.75	43.30	-6	6,674	-0.09%
2021/01/14	3	44.35	5	44.53	44.50	-2	6,626	-0.03%
2021/01/13	1	43.60	1	43.70	43.70	0	6,588	0.00%
2021/01/12	6	43.58	32	43.70	43.20	-26	6,569	-0.40%
2021/01/11	3	44.57	1	44.35	44.30	2	6,566	0.03%
2021/01/08	1	44.15	1	43.75	43.80	0	6,544	0.00%
2021/01/07	2	43.75	5	43.86	43.80	-3	6,606	-0.05%
2021/01/06	4	44.20	28	43.22	43.40	-24	6,616	-0.36%
2021/01/04	7	43.78	3	43.68	43.60	4	6,585	0.06%
2020/12/31	5	43.41	2	43.35	43.35	3	6,580	0.05%
2020/12/30	3	43.22	3	43.32	43.30	0	6,580	0.00%
2020/12/29	3	43.33	2	43.05	43.05	1	6,593	0.02%
2020/12/28	6	43.58	2	43.55	43.60	4	6,551	0.06%
2020/12/25	5	43.65	5	43.33	43.50	0	6,524	0.00%
2020/12/24	2	43.63	17	43.50	43.45	-15	6,514	-0.23%
2020/12/23	2	43.00	3	42.93	43.00	-1	6,524	-0.02%
2020/12/22	3	43.55	32	42.92	42.90	-29	6,618	-0.44%
2020/12/21	0	0.00	67	43.36	43.70	-67	6,677	-1.00%
2020/12/18	3	44.30	5	44.14	44.10	-2	6,650	-0.03%
2020/12/17	1	44.65	1	44.70	44.70	0	6,631	0.00%
2020/12/16	4	44.38	14	44.78	44.80	-10	6,606	-0.15%
2020/12/15	4	44.61	2	44.13	43.85	2	6,726	0.03%
2020/12/14	2	45.05	2	45.28	45.35	0	6,671	0.00%
2020/12/11	3	45.00	6	45.29	45.00	-3	6,626	-0.05%
2020/12/10	8	46.03	4	45.95	45.85	4	6,549	0.06%
2020/12/09	22	46.28	16	46.30	46.55	6	6,431	0.09%
2020/12/07	10	45.38	13	45.82	45.25	-3	6,283	-0.05%
2020/12/04	9	45.28	0	0.00	45.20	9	6,218	0.14%
2020/12/03	5	45.01	8	45.22	45.05	-3	6,188	-0.05%
2020/12/02	5	45.96	4	45.55	45.55	1	6,174	0.02%
2020/12/01	92	45.53	3	45.35	45.60	89	6,077	1.46%
2020/11/30	70	45.18	8	44.93	44.85	62	6,089	1.02%
2020/11/27	8	44.73	5	44.56	44.55	3	6,023	0.05%
2020/11/26	2	44.00	2	44.18	44.20	0	6,021	0.00%
2020/11/25	10	44.38	5	43.73	43.70	5	6,044	0.08%
2020/11/24	7	44.83	4	44.41	44.45	3	6,024	0.05%
2020/11/23	8	44.24	3	44.15	44.35	5	5,947	0.08%
2020/11/20	3	43.92	3	44.10	44.15	0	5,967	0.00%
2020/11/19	31	43.85	4	43.98	43.85	27	6,026	0.45%
2020/11/18	3	43.72	3	43.58	43.50	0	6,266	0.00%
2020/11/17	12	43.59	7	43.33	43.40	5	6,470	0.08%
2020/11/16	20	43.89	3	44.13	43.85	17	6,809	0.25%
2020/11/12	9	43.02	3	43.02	42.70	6	7,850	0.08%
2020/11/11	0	0.00	5	42.63	42.95	-5	8,502	-0.06%
2020/11/10	8	42.70	23	42.50	42.40	-15	8,790	-0.17%
2020/11/09	9	42.18	7	42.16	42.15	2	8,928	0.02%
2020/11/06	9	41.82	9	41.79	41.75	0	8,994	0.00%
2020/11/05	2	40.75	2	40.90	40.90	0	8,920	0.00%
2020/11/04	4	41.03	3	41.00	41.00	1	8,951	0.01%
2020/11/03	16	41.59	6	41.12	41.10	10	8,923	0.11%
2020/11/02	10	39.62	4	39.41	39.60	6	8,564	0.07%
2020/10/29	1	39.20	0	0.00	39.70	1	8,671	0.01%
2020/10/28	3	40.33	2	39.80	39.80	1	8,670	0.01%
2020/10/27	0	0.00	2	41.20	41.20	-2	8,599	-0.02%
2020/10/26	2	41.40	6	41.58	41.60	-4	8,638	-0.05%
2020/10/23	4	41.41	8	41.04	41.05	-4	8,658	-0.05%
2020/10/22	2	41.75	5	41.71	41.45	-3	8,666	-0.03%
2020/10/20	4	41.05	0	0.00	41.25	4	8,842	0.05%
2020/10/19	8	41.51	7	41.48	41.35	1	9,033	0.01%
2020/10/16	5	41.42	0	0.00	40.65	5	9,143	0.05%
2020/10/15	11	41.53	6	41.50	41.50	5	9,288	0.05%
2020/10/14	7	40.42	6	40.61	40.65	1	9,290	0.01%
2020/10/13	9	40.36	14	40.10	40.25	-5	9,699	-0.05%
2020/10/12	2	40.88	9	40.75	40.85	-7	9,806	-0.07%
2020/10/08	10	41.10	4	40.91	40.95	6	9,977	0.06%
2020/10/07	2	40.23	2	40.50	40.50	0	10,162	0.00%
2020/10/06	3	40.23	4	40.19	40.20	-1	10,697	-0.01%
2020/10/05	7	39.71	6	39.65	39.65	1	10,871	0.01%
2020/09/30	3	38.82	3	39.22	39.20	0	11,182	0.00%
2020/09/29	5	39.37	7	38.94	38.95	-2	11,398	-0.02%
2020/09/28	9	38.71	7	39.08	39.05	2	11,633	0.02%
2020/09/25	10	38.60	69	38.13	38.05	-59	12,069	-0.49%
2020/09/24	4	40.48	3	39.75	39.75	1	12,326	0.01%
2020/09/23	2	41.58	11	41.37	41.50	-9	12,635	-0.07%
2020/09/22	3	41.83	4	41.88	41.65	-1	12,801	-0.01%
2020/09/21	4	43.26	6	42.75	42.75	-2	12,838	-0.02%
2020/09/18	2	43.58	17	43.50	43.60	-15	12,859	-0.12%
2020/09/17	19	42.47	5	42.54	42.55	14	12,775	0.11%
2020/09/16	3	42.15	3	42.05	42.05	0	12,830	0.00%
2020/09/15	8	41.96	6	41.98	41.85	2	12,858	0.02%
2020/09/14	5	41.85	7	41.79	41.85	-2	12,907	-0.02%
2020/09/11	2	41.73	16	41.65	41.30	-14	12,902	-0.11%
2020/09/10	0	0.00	3	43.20	42.25	-3	12,834	-0.02%
2020/09/09	8	41.96	3	41.97	42.20	5	12,751	0.04%
2020/09/08	6	43.58	4	43.30	43.05	2	12,663	0.02%
2020/09/07	7	44.04	9	44.07	43.50	-2	12,664	-0.02%
2020/09/04	20	44.25	10	44.44	44.45	10	12,725	0.08%
2020/09/03	8	45.23	19	45.00	45.15	-11	12,660	-0.09%
2020/09/02	11	44.60	6	44.75	44.60	5	12,555	0.04%
2020/09/01	7	43.11	8	43.94	44.20	-1	12,478	-0.01%
2020/08/31	27	43.69	18	43.73	43.55	9	12,403	0.07%
2020/08/28	7	42.64	8	43.34	43.50	-1	12,488	-0.01%
2020/08/27	10	43.62	11	43.25	43.20	-1	12,500	-0.01%
2020/08/26	15	44.48	11	44.14	44.10	4	12,464	0.03%
2020/08/25	12	44.75	4	44.70	44.75	8	12,496	0.06%
2020/08/24	26	44.92	38	44.91	44.60	-12	12,612	-0.10%
2020/08/21	23	43.88	16	44.08	43.95	7	12,397	0.06%
2020/08/20	30	44.70	25	44.10	43.35	5	12,262	0.04%
2020/08/19	53	48.78	17.4	48.53	48.15	35.6	11,877	0.30%
2020/08/18	50	49.28	25	49.63	48.15	25	11,533	0.22%
2020/08/17	25	48.33	134.2	47.19	49.65	-109.2	10,644	-1.03%	大賣/鉅額交易
2020/08/14	133	44.54	46	44.48	45.15	87	9,929	0.88%	大買/
2020/08/13	33	43.28	23	42.35	42.35	10	9,575	0.10%
2020/08/12	12	42.79	11	43.74	44.15	1	9,310	0.01%
2020/08/11	2	42.78	2	42.55	42.55	0	9,225	0.00%
2020/08/10	4	43.95	7	43.89	43.95	-3	9,200	-0.03%
2020/08/07	5	43.52	10	43.80	43.85	-5	9,266	-0.05%
2020/08/06	3	42.90	2	43.33	42.75	1	9,272	0.01%
2020/08/05	4	43.84	6	43.57	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	3	42.00	42.00	-3	9,637	-0.03%
2020/08/03	4	41.89	3	41.93	41.80	1	9,662	0.01%
2020/07/31	3	41.10	1	42.00	41.80	2	9,656	0.02%
2020/07/30	8	41.10	5	41.29	41.25	3	9,670	0.03%
2020/07/29	4	40.78	4	41.15	41.15	0	9,659	0.00%
2020/07/28	13	41.52	15	40.99	40.15	-2	9,660	-0.02%
2020/07/27	16	42.27	6	42.01	41.55	10	9,672	0.10%
2020/07/24	17	43.89	59	43.03	42.80	-42	9,622	-0.44%
2020/07/23	5	44.87	9	45.13	45.00	-4	9,561	-0.04%
2020/07/22	22	45.35	6.2	45.30	45.40	15.8	9,399	0.17%
2020/07/21	33	46.24	32	45.62	45.25	1	9,255	0.01%
2020/07/20	8	45.41	6	45.53	45.30	2	9,126	0.02%
2020/07/17	72	46.83	86	46.74	45.25	-14	9,072	-0.15%
2020/07/16	7	45.61	11	45.70	45.75	-4	8,704	-0.05%
2020/07/15	15	45.69	79	45.36	45.00	-64	8,611	-0.74%
2020/07/14	51	45.03	16	45.02	45.10	35	8,533	0.41%
2020/07/13	89	45.66	83	46.28	46.35	6	8,375	0.07%
2020/07/10	21	43.35	78	43.22	43.00	-57	7,946	-0.72%
2020/07/09	19	45.00	21	45.35	44.50	-2	7,828	-0.03%
2020/07/08	123	45.50	17.1	45.42	45.45	105.9	7,619	1.39%	大買/鉅額交易
2020/07/07	86	44.67	29	44.02	44.10	57	7,491	0.76%
2020/07/06	31	44.78	16	44.65	45.00	15	7,417	0.20%
2020/07/03	41	42.21	23	42.39	43.00	18	7,059	0.25%
2020/07/02	13.4	41.45	40	41.54	41.90	-26.6	6,805	-0.39%
2020/07/01	6	39.18	54	39.92	39.80	-48	6,455	-0.74%
2020/06/30	3	38.93	2	39.00	38.80	1	6,322	0.02%
2020/06/29	10	38.23	2	38.10	38.05	8	6,286	0.13%
2020/06/24	4	38.85	14	39.10	39.15	-10	6,262	-0.16%
2020/06/23	2	38.50	3	39.02	38.80	-1	6,272	-0.02%
2020/06/22	11	38.67	5	38.44	38.45	6	6,299	0.10%
2020/06/19	4	38.91	16	38.70	39.10	-12	6,389	-0.19%
2020/06/18	35	38.27	1	38.20	38.05	34	6,387	0.53%
2020/06/17	3	38.02	5	37.82	37.85	-2	6,431	-0.03%
2020/06/15	12	37.49	2	37.10	36.95	10	6,711	0.15%
2020/06/12	3	37.58	1	37.45	37.75	2	6,765	0.03%
2020/06/11	10	39.27	18	38.78	38.45	-8	6,803	-0.12%
2020/06/10	5	38.81	5	38.90	38.75	0	6,737	0.00%
2020/06/09	5	39.06	6	38.85	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	3	39.05	23	39.06	39.05	-20	6,952	-0.29%
2020/06/04	25	39.54	29	39.30	39.30	-4	7,013	-0.06%
2020/06/03	3	38.62	3	39.00	39.00	0	6,890	0.00%
2020/06/02	5	38.75	6	39.00	38.55	-1	6,857	-0.01%
2020/06/01	20	38.83	5	38.81	38.95	15	6,885	0.22%
2020/05/29	3	38.05	11	38.43	38.75	-8	7,206	-0.11%
2020/05/28	3	37.58	7	37.51	37.50	-4	7,077	-0.06%
2020/05/27	9	36.67	2	36.93	37.40	7	7,029	0.10%
2020/05/26	8	36.82	1	36.70	36.70	7	6,982	0.10%
2020/05/25	1	35.90	2	36.15	36.40	-1	6,977	-0.01%
2020/05/22	21	36.50	4	36.43	36.35	17	6,976	0.24%
2020/05/21	5	37.01	3	37.03	37.20	2	6,966	0.03%
2020/05/20	5	36.65	18	36.40	36.60	-13	6,948	-0.19%
2020/05/19	7	36.93	5	36.89	36.85	2	6,921	0.03%
2020/05/18	8	36.80	6	36.61	36.45	2	6,887	0.03%
2020/05/15	8	37.87	112	37.31	37.60	-104	6,813	-1.53%	大賣/鉅額交易
2020/05/14	126	38.76	12	38.16	37.65	114	6,773	1.68%	大買/鉅額交易
2020/05/13	13	39.19	2	39.13	39.05	11	6,663	0.17%
2020/05/12	121	39.90	102	39.60	39.70	19	6,607	0.29%	大買/大賣/
2020/05/11	19	40.09	23	41.00	41.10	-4	6,463	-0.06%
2020/05/08	1	39.25	123	39.12	38.80	-122	6,140	-1.99%	大賣/鉅額交易
2020/05/07	120	38.68	0	0.00	38.85	120	6,126	1.96%	大買/鉅額交易
2020/05/06	6	38.62	6	38.48	38.35	0	6,115	0.00%
2020/05/05	16	39.16	4	38.98	38.80	12	6,120	0.20%
2020/05/04	6	39.11	0	0.00	39.00	6	6,133	0.10%
2020/04/30	5	39.41	12	39.57	40.00	-7	6,145	-0.11%
2020/04/29	1	38.95	1	39.20	38.90	0	6,134	0.00%
2020/04/28	8	38.99	1	38.80	38.65	7	6,167	0.11%
2020/04/27	2	39.10	33	38.99	39.35	-31	6,181	-0.50%
2020/04/24	9	39.34	10	39.14	39.05	-1	6,160	-0.02%
2020/04/23	19	39.38	2	39.40	39.20	17	6,150	0.28%
2020/04/22	2	37.65	0	0.00	39.35	2	6,099	0.03%
2020/04/21	41	39.40	16	38.56	38.15	25	6,082	0.41%
2020/04/20	9	39.77	0	0.00	39.60	9	6,081	0.15%
2020/04/16	2	39.93	9	39.80	40.00	-7	5,942	-0.12%
2020/04/15	8	40.23	7	40.23	39.90	1	5,908	0.02%
2020/04/14	3	39.78	3	39.87	39.80	0	5,819	0.00%
2020/04/13	5	39.59	4	39.75	39.60	1	5,773	0.02%
2020/04/10	4	38.58	4	39.00	39.00	0	5,704	0.00%
2020/04/09	16	39.10	12	38.88	38.60	4	5,704	0.07%
2020/04/08	49	36.59	48	36.62	37.60	1	5,578	0.02%
2020/04/07	18	36.12	5	36.56	36.60	13	5,546	0.23%
2020/04/06	2	34.00	3	34.17	34.50	-1	5,576	-0.02%
2020/04/01	2	33.48	0	0.00	33.70	2	5,534	0.04%
2020/03/31	1	33.55	8	32.85	33.10	-7	5,529	-0.13%
2020/03/30	3	32.15	0	0.00	33.20	3	5,552	0.05%
2020/03/27	6	32.73	16	33.65	32.50	-10	5,567	-0.18%
2020/03/26	15	32.19	44	31.95	32.90	-29	5,468	-0.53%
2020/03/25	44	31.03	9	31.62	31.60	35	5,359	0.65%
2020/03/24	1	27.90	8	28.24	29.00	-7	5,227	-0.13%
2020/03/23	8	26.53	4	26.55	26.40	4	5,163	0.08%
2020/03/20	10	29.14	4	30.14	28.00	6	5,115	0.12%
2020/03/19	6	27.48	8	28.50	27.45	-2	4,974	-0.04%
2020/03/18	7	31.01	5	30.60	30.40	2	4,854	0.04%
2020/03/17	1	30.85	7	30.64	30.50	-6	4,809	-0.12%
2020/03/16	8	33.46	5	31.50	31.55	3	4,763	0.06%
2020/03/13	11	32.28	11	32.08	33.15	0	4,720	0.00%
2020/03/12	7	35.41	6	35.97	35.40	1	4,616	0.02%
2020/03/11	4	39.09	1	38.90	38.30	3	4,541	0.07%
2020/03/10	4	38.54	8	38.51	39.50	-4	4,507	-0.09%
2020/03/09	12	39.38	1	39.90	39.10	11	4,432	0.25%
2020/03/06	7	41.31	7	41.05	41.05	0	4,384	0.00%
2020/03/05	4	41.54	1	41.70	41.70	3	4,371	0.07%
2020/03/04	14	41.73	16	41.81	41.50	-2	4,306	-0.05%
2020/03/03	0	0.00	11	40.40	40.40	-11	3,901	-0.28%
2020/03/02	7	36.66	10	35.05	36.75	-3	3,833	-0.08%
2020/02/27	6	36.76	41	35.91	36.00	-35	3,885	-0.90%
2020/02/26	4	37.96	3	37.78	37.60	1	3,880	0.03%
2020/02/25	4	38.01	2	38.00	38.40	2	3,905	0.05%
2020/02/24	10	38.06	5	38.25	38.25	5	3,975	0.13%
2020/02/21	7	38.79	3	38.55	38.55	4	4,107	0.10%
2020/02/20	0	0.00	2	39.40	38.85	-2	4,155	-0.05%
2020/02/19	4	39.00	0	0.00	39.00	4	4,223	0.09%
2020/02/18	3	39.02	3	38.95	38.95	0	4,387	0.00%
2020/02/17	7	39.39	8	39.21	39.20	-1	4,805	-0.02%
2020/02/14	3	39.37	2	39.50	39.60	1	4,990	0.02%
2020/02/13	4	39.66	3	39.25	39.25	1	5,192	0.02%
2020/02/12	11	39.42	2	39.45	39.65	9	5,443	0.17%
2020/02/11	1	39.10	0	0.00	38.70	1	5,693	0.02%
2020/02/10	4	37.89	2	38.15	38.00	2	5,705	0.04%
2020/02/07	3	38.42	3	38.40	38.30	0	5,756	0.00%
2020/02/06	1	38.70	1	38.90	39.10	0	5,791	0.00%
2020/02/05	1	38.00	0	38.00	37.95	1	5,844	0.02%
2020/02/04	1	37.25	2	37.73	37.90	-1	5,862	-0.02%
2020/02/03	3	34.58	6	35.13	36.15	-3	5,972	-0.05%
2020/01/31	4	37.68	9	37.98	37.65	-5	6,089	-0.08%
2020/01/30	10	39.34	47	38.85	38.70	-37	6,083	-0.61%
2020/01/20	5	43.09	101	43.10	43.00	-96	6,059	-1.58%	大賣/
2020/01/16	3	43.10	3	43.00	43.00	0	6,220	0.00%
2020/01/15	2	42.80	0	0.00	43.05	2	6,650	0.03%
2020/01/14	8	43.39	3	43.18	43.30	5	6,726	0.07%
2020/01/13	6	42.58	4	42.75	42.65	2	6,791	0.03%
2020/01/10	0	0.00	0	41.70	41.55	0	6,861	0.00%
2020/01/09	7	41.84	3	41.93	41.70	4	7,085	0.06%
2020/01/08	0	0.00	2	41.83	41.65	-2	7,213	-0.03%
2020/01/07	1	41.75	15	41.92	41.80	-14	7,462	-0.19%
2020/01/06	2	42.30	0	0.00	42.30	2	7,520	0.03%
2020/01/03	6	43.68	1	44.20	43.25	5	7,540	0.07%
2020/01/02	0	0.00	3	44.05	43.95	-3	7,537	-0.04%
2019/12/31	3	43.85	4	43.94	43.90	-1	7,530	-0.01%
2019/12/30	2	43.68	8	43.85	43.80	-6	7,526	-0.08%
2019/12/26	1	42.70	5	43.06	42.45	-4	7,499	-0.05%
2019/12/25	4	43.20	0	0.00	43.40	4	7,535	0.05%
2019/12/24	2	43.00	1	42.95	43.00	1	7,682	0.01%
2019/12/20	1	42.40	2	42.50	42.50	-1	8,363	-0.01%
2019/12/19	1	42.15	0	0.00	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	3	42.38	5	42.48	42.50	-2	9,478	-0.02%
2019/12/16	1	42.35	0	0.00	42.30	1	9,664	0.01%
2019/12/13	3.4	41.98	3	41.83	41.85	0.4	9,674	0.00%
2019/12/12	5	42.43	1	42.20	42.20	4	9,738	0.04%
2019/12/11	25	42.36	11	42.49	42.45	14	9,729	0.14%
2019/12/10	6	41.91	1	41.85	41.90	5	9,716	0.05%
2019/12/09	11	42.24	12	42.10	42.05	-1	9,701	-0.01%
2019/12/06	0	0.00	1	43.05	42.80	-1	9,679	-0.01%
2019/12/05	6	42.63	10	42.55	42.75	-4	9,736	-0.04%
2019/12/04	3	42.10	6	42.02	42.10	-3	9,785	-0.03%
2019/12/03	4	42.40	3	42.47	42.55	1	9,881	0.01%
2019/12/02	1	42.80	5	42.36	42.10	-4	9,907	-0.04%
2019/11/29	9	43.22	7	43.49	43.10	2	9,912	0.02%
2019/11/28	2	44.25	22	43.97	43.60	-20	9,973	-0.20%
2019/11/27	0	0.00	7.4	44.05	44.00	-7.4	10,066	-0.07%
2019/11/26	6	44.10	2	44.08	43.80	4	10,142	0.04%
2019/11/25	5	43.55	3	43.45	43.70	2	10,121	0.02%
2019/11/22	8	43.25	4	42.98	42.85	4	10,146	0.04%
2019/11/21	2	42.85	1	43.10	43.30	1	10,169	0.01%
2019/11/20	15	44.12	39	43.99	43.60	-24	10,174	-0.24%
2019/11/19	4	45.24	3.5	45.00	45.00	0.5	10,175	0.01%
2019/11/15	3	44.93	36	45.11	45.15	-33	10,529	-0.31%
2019/11/14	13	45.38	159	45.83	44.60	-146	10,787	-1.35%	大賣/鉅額交易
2019/11/13	11	45.65	5	45.00	45.00	6	10,608	0.06%
2019/11/12	32	45.91	4	45.85	46.15	28	10,685	0.26%
2019/11/11	2	44.88	2	45.36	46.20	0	10,689	0.00%
2019/11/08	203	46.15	23	45.35	45.80	180	10,661	1.69%	大買/鉅額交易
2019/11/07	2.5	43.54	2	43.73	43.80	0.5	10,518	0.00%
2019/11/06	7	44.33	5	43.90	43.90	2	10,756	0.02%
2019/11/05	2	44.68	2	45.03	44.80	0	10,814	0.00%
2019/11/04	6	44.85	7	44.90	44.55	-1	10,889	-0.01%
2019/11/01	7	44.67	12	44.97	45.10	-5	10,937	-0.05%
2019/10/31	8	44.96	18	45.39	44.65	-10	11,096	-0.09%
2019/10/30	12	44.99	15	45.15	45.80	-3	11,260	-0.03%
2019/10/29	8	44.26	7	44.06	43.90	1	11,419	0.01%
2019/10/28	23	44.25	12	44.12	44.45	11	11,889	0.09%
2019/10/25	5	43.66	4	43.88	44.00	1	12,331	0.01%
2019/10/24	0	0.00	21	44.50	44.50	-21	12,331	-0.17%
2019/10/23	40	44.38	12	45.31	44.25	28	12,367	0.23%
2019/10/22	6	45.06	6	44.67	44.65	0	12,109	0.00%
2019/10/21	4	44.33	9	44.54	44.15	-5	12,029	-0.04%
2019/10/18	2	43.93	5	44.09	44.25	-3	11,964	-0.03%
2019/10/17	10	43.94	18	44.06	43.95	-8	11,898	-0.07%
2019/10/16	8	42.76	7	43.06	43.05	1	11,706	0.01%
2019/10/15	20	42.79	14	42.79	43.00	6	11,656	0.05%
2019/10/14	6	41.16	7	41.04	41.05	-1	11,486	-0.01%
2019/10/08	9	39.73	0	0.00	39.40	9	11,470	0.08%
2019/10/07	2	40.60	1	40.95	40.50	1	11,391	0.01%
2019/10/04	1	40.75	3	40.60	40.30	-2	11,366	-0.02%
2019/10/03	2	41.05	0	0.00	40.95	2	11,301	0.02%
2019/10/02	2	41.10	2	41.38	41.50	0	11,253	0.00%
2019/10/01	2	40.80	1	40.90	40.80	1	11,251	0.01%
2019/09/27	5	41.00	0.1	40.80	40.75	4.9	11,202	0.04%
2019/09/26	3	43.22	7.2	43.28	42.90	-4.2	11,061	-0.04%
2019/09/25	8	43.69	12	43.76	44.40	-4	10,781	-0.04%
2019/09/24	18	43.31	24	43.12	42.30	-6	10,420	-0.06%
2019/09/23	7	42.24	20	42.27	43.00	-13	9,990	-0.13%
2019/09/20	4	40.51	4	40.45	40.50	0	9,512	0.00%
2019/09/19	14	40.03	26	40.33	40.90	-12	9,340	-0.13%
2019/09/18	3	39.57	1	39.65	39.30	2	9,139	0.02%
2019/09/17	6	39.63	1	39.40	39.65	5	9,184	0.05%
2019/09/16	0	0.00	1	39.20	38.95	-1	9,198	-0.01%
2019/09/12	9	38.94	4	38.85	38.80	5	9,263	0.05%
2019/09/11	4	38.46	3	38.30	38.30	1	9,336	0.01%
2019/09/10	4	38.64	6	38.53	38.45	-2	9,456	-0.02%
2019/09/09	11	39.26	11	38.88	38.80	0	9,595	0.00%
2019/09/06	3	39.97	4	39.93	39.85	-1	9,703	-0.01%
2019/09/05	2	40.35	6	40.33	40.20	-4	9,706	-0.04%
2019/09/04	3	39.53	1	39.65	39.45	2	9,843	0.02%
2019/09/03	2	39.50	4	39.93	39.25	-2	9,840	-0.02%
2019/09/02	16	39.69	2	40.05	40.00	14	9,811	0.14%
2019/08/30	17	39.66	12	39.40	39.30	5	9,798	0.05%
2019/08/29	2	39.55	0	0.00	39.30	2	9,735	0.02%
2019/08/28	9	38.75	7.1	38.41	38.40	1.9	9,662	0.02%
2019/08/27	6	39.22	0	0.00	39.05	6	9,707	0.06%
2019/08/26	4	39.20	9	39.15	38.85	-5	9,759	-0.05%
2019/08/22	3	40.28	8	40.01	40.25	-5	9,635	-0.05%
2019/08/21	5	40.42	17.1	40.36	40.40	-12.1	9,495	-0.13%
2019/08/20	21	41.50	9.6	40.97	40.95	11.4	9,382	0.12%
2019/08/19	19.1	42.15	5	42.17	42.10	14.1	9,110	0.15%
2019/08/16	3	39.65	0	0.00	39.40	3	8,779	0.03%
2019/08/15	21.9	38.82	18	39.22	39.30	3.9	8,662	0.04%
2019/08/14	1	38.30	2	38.73	38.85	-1	8,454	-0.01%
2019/08/13	5	38.49	0	0.00	38.15	5	8,299	0.06%
2019/08/12	14.9	37.28	13	37.11	38.25	1.9	8,147	0.02%
2019/08/08	4	37.34	16	37.44	37.45	-12	8,101	-0.15%
2019/08/07	10	36.30	10	36.95	35.80	0	7,973	0.00%
2019/08/06	2	35.93	1	35.10	36.50	1	7,923	0.01%
2019/08/05	33	36.75	69	36.15	35.50	-36	7,981	-0.45%
2019/08/02	9	35.86	190	36.07	36.10	-181	8,069	-2.24%	大賣/鉅額交易
2019/08/01	33	39.10	88	38.49	37.80	-55	7,916	-0.69%
2019/07/31	81	38.20	19	37.77	37.60	62	7,619	0.81%
2019/07/29	210	39.68	99	39.84	40.10	111	7,321	1.52%	大買/鉅額交易
2019/07/26	83	37.92	75	37.66	38.00	8	6,850	0.12%
2019/07/25	52	34.78	65	35.07	35.20	-13	6,447	-0.20%
2019/07/24	1	34.40	17	34.44	34.70	-16	6,379	-0.25%
2019/07/23	5	33.73	16	34.16	33.95	-11	6,406	-0.17%
2019/07/22	5	32.53	24	32.50	32.60	-19	6,385	-0.30%
2019/07/19	7	32.42	4	32.58	32.65	3	6,510	0.05%
2019/07/18	0	0.00	45	32.00	31.75	-45	6,642	-0.68%
2019/07/17	0	0.00	2	32.00	31.90	-2	6,756	-0.03%
2019/07/16	1	31.40	1	31.60	31.60	0	7,109	0.00%
2019/07/15	111	32.64	17	32.63	32.65	94	7,539	1.25%	大買/
2019/07/12	49	32.52	11	32.47	32.75	38	7,870	0.48%
2019/07/11	53	32.05	3	31.80	31.80	50	8,403	0.59%
2019/07/10	3	31.95	3	31.95	31.95	0	8,466	0.00%
2019/07/09	10	32.00	10	31.70	31.70	0	8,744	0.00%
2019/07/08	0	0.00	1	31.90	31.90	-1	8,879	-0.01%
2019/07/05	10	32.40	23	32.27	32.15	-13	8,917	-0.15%
2019/07/04	1	32.10	0	0.00	32.10	1	8,912	0.01%
2019/07/02	1	32.15	0	0.00	31.90	1	8,987	0.01%
2019/07/01	56	31.71	3	31.83	31.80	53	8,977	0.59%
2019/06/28	1	31.50	1	31.15	31.05	0	8,994	0.00%
2019/06/27	2	31.40	0	0.00	31.40	2	9,042	0.02%
2019/06/26	3	30.82	2	31.05	30.95	1	9,017	0.01%
2019/06/25	1	30.95	1	30.75	30.75	0	9,017	0.00%
2019/06/24	5	30.94	5	31.06	31.35	0	9,031	0.00%
2019/06/21	1	31.25	33	31.35	30.90	-32	9,083	-0.35%
2019/06/20	3	32.10	12	31.74	31.55	-9	9,042	-0.10%
2019/06/19	2	31.53	1	31.35	31.35	1	9,019	0.01%
2019/06/18	7	31.59	9.1	31.00	30.90	-2.1	9,012	-0.02%
2019/06/17	8	31.63	6	31.64	31.65	2	8,960	0.02%
2019/06/14	7	31.17	3	31.43	31.70	4	8,869	0.05%
2019/06/13	6	30.48	4	31.10	30.30	2	8,784	0.02%
2019/06/12	40	31.04	8	30.72	30.95	32	8,635	0.37%
2019/06/11	5	30.20	12	30.73	30.90	-7	8,568	-0.08%
2019/06/10	0	0.00	1	29.55	29.70	-1	8,327	-0.01%
2019/06/06	7	29.13	3	28.97	29.00	4	8,299	0.05%
2019/06/05	6	30.05	1	29.45	29.45	5	8,346	0.06%
2019/06/04	0	0.00	3	29.58	29.45	-3	8,333	-0.04%
2019/06/03	0	0.00	1	29.50	29.30	-1	8,318	-0.01%
2019/05/31	5	29.36	3	29.67	29.50	2	8,284	0.02%
2019/05/30	21	29.10	2	28.95	29.10	19	8,178	0.23%
2019/05/29	2	28.18	3	28.17	28.50	-1	8,066	-0.01%
2019/05/28	2	28.38	7	28.00	28.20	-5	8,087	-0.06%
2019/05/27	7	28.64	6	28.40	28.40	1	8,120	0.01%
2019/05/24	1	28.90	0	0.00	28.80	1	8,229	0.01%
2019/05/23	9	28.63	1	28.30	28.30	8	8,526	0.09%
2019/05/22	7	29.35	9	29.31	29.30	-2	8,768	-0.02%
2019/05/21	10	27.81	71	27.86	28.35	-61	8,744	-0.70%
2019/05/20	0	0.00	3	29.18	28.80	-3	8,639	-0.03%
2019/05/17	2	29.65	1	29.50	29.30	1	8,650	0.01%
2019/05/16	72	30.07	11	30.06	29.65	61	8,642	0.71%
2019/05/15	7	29.75	12	30.12	30.40	-5	8,664	-0.06%
2019/05/14	8	28.98	3	29.22	29.40	5	8,779	0.06%
2019/05/13	2	28.98	7	28.83	28.80	-5	8,781	-0.06%
2019/05/10	19	29.83	16	29.79	29.30	3	8,700	0.03%
2019/05/09	12	30.81	13	29.93	29.85	-1	8,496	-0.01%
2019/05/08	10	31.74	2	31.63	32.60	8	8,255	0.10%
2019/05/07	1	32.25	50	31.93	31.90	-49	8,191	-0.60%
2019/05/06	1	31.30	3	32.00	31.20	-2	8,176	-0.02%
2019/05/03	9	32.31	5	32.25	32.20	4	8,101	0.05%
2019/05/02	18	32.22	8	31.73	31.65	10	8,021	0.12%
2019/04/30	0	0.00	22	32.24	32.70	-22	7,886	-0.28%
2019/04/29	6	32.10	4	31.99	32.50	2	7,864	0.03%
2019/04/26	5	32.36	6	31.95	31.95	-1	7,719	-0.01%
2019/04/25	13	32.82	12	32.91	33.00	1	7,569	0.01%
2019/04/24	22	34.07	15.4	34.06	33.40	6.6	7,424	0.09%
2019/04/23	10	33.61	53.1	33.60	34.05	-43.1	7,217	-0.60%
2019/04/22	26	34.71	28.1	34.60	34.90	-2.1	7,052	-0.03%
2019/04/19	61.1	32.68	40	32.60	33.90	21.1	6,699	0.31%
2019/04/18	20	31.43	22	31.75	31.05	-2	6,335	-0.03%
2019/04/17	144	29.88	163	30.94	30.90	-19	5,978	-0.32%	大買/大賣/
2019/04/16	0	0.00	21	29.15	29.10	-21	5,326	-0.39%
2019/04/15	55	28.79	18	28.99	29.05	37	5,228	0.71%
2019/04/12	12	28.01	13	28.30	28.55	-1	4,942	-0.02%
2019/04/11	5	27.50	3	27.52	27.40	2	4,789	0.04%
2019/04/10	5	27.91	2	27.75	27.75	3	4,728	0.06%
2019/04/09	0	0.00	7	28.23	28.15	-7	4,694	-0.15%
2019/04/08	12	28.01	0	0.00	27.60	12	4,598	0.26%
2019/04/03	1	27.60	17	27.35	27.55	-16	4,525	-0.35%
2019/04/02	2	27.55	25	27.35	27.30	-23	4,451	-0.52%
2019/04/01	117	26.82	0	0.00	26.85	117	4,335	2.70%	大買/鉅額交易
2019/03/29	1	26.25	0	0.00	26.20	1	4,264	0.02%
2019/03/28	0	0.00	2	26.25	26.00	-2	4,270	-0.05%
2019/03/27	5	26.59	6	26.44	26.40	-1	4,278	-0.02%
2019/03/25	2	27.30	0	0.00	27.30	2	4,195	0.05%
2019/03/22	2	27.73	4	27.76	27.85	-2	4,192	-0.05%
2019/03/21	1	27.15	3	27.27	27.60	-2	4,118	-0.05%
2019/03/20	2	26.75	42	26.80	26.80	-40	4,111	-0.97%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	16	26.73	2	27.13	27.15	14	4,094	0.34%
2019/03/15	2	26.50	2	26.35	26.35	0	4,022	0.00%
2019/03/14	11	26.22	0	0.00	26.10	11	4,034	0.27%
2019/03/12	0	0.00	2	26.30	26.15	-2	4,166	-0.05%
2019/03/11	4	25.90	2	26.15	26.05	2	4,319	0.05%
2019/03/08	3	25.60	4	25.84	25.90	-1	4,399	-0.02%
2019/03/05	8	26.93	6	26.90	26.80	2	4,631	0.04%
2019/03/04	1	27.00	14	27.04	27.20	-13	4,629	-0.28%
2019/02/27	7	27.06	40	26.91	26.95	-33	4,627	-0.71%
2019/02/26	6	27.89	10	27.82	27.55	-4	4,598	-0.09%
2019/02/25	0	0.00	17	28.30	28.00	-17	4,602	-0.37%
2019/02/22	25	28.56	10	28.34	27.90	15	4,499	0.33%
2019/02/21	14	27.23	25	27.16	28.10	-11	4,163	-0.26%
2019/02/20	16	26.44	4	26.29	26.10	12	3,902	0.31%
2019/02/18	4	26.19	7	26.31	26.20	-3	3,985	-0.08%
2019/02/15	5	25.73	3	25.70	25.70	2	3,985	0.05%
2019/02/14	37	26.17	38	26.34	26.10	-1	3,947	-0.03%
2019/02/13	10	25.79	15	26.01	26.15	-5	3,840	-0.13%
2019/02/12	12	24.73	5	24.74	25.20	7	3,643	0.19%
2019/02/11	0	0.00	5	23.90	23.80	-5	3,607	-0.14%
2019/01/30	0	0.00	1	23.95	23.90	-1	3,717	-0.03%
2019/01/29	1	23.90	1	23.90	23.90	0	3,777	0.00%
2019/01/28	2	24.10	2	24.30	24.10	0	3,878	0.00%
2019/01/25	0	0.00	1	24.20	24.15	-1	4,225	-0.02%
2019/01/23	1	23.70	0	0.00	23.65	1	4,411	0.02%
2019/01/22	1	23.85	37	23.92	23.70	-36	4,453	-0.81%
2019/01/21	1	23.90	14	24.09	23.90	-13	4,498	-0.29%
2019/01/17	0	0.00	8	24.15	23.80	-8	4,604	-0.17%
2019/01/15	3	23.90	0	0.00	23.90	3	4,683	0.06%
2019/01/11	4	24.01	332	23.81	23.85	-328	4,732	-6.93%	大賣/鉅額交易
2019/01/10	433	24.51	1	24.70	24.30	432	4,712	9.17%	大買/鉅額交易
2019/01/09	0	0.00	10	23.50	23.70	-10	4,626	-0.22%
2019/01/07	10	23.05	2	22.90	22.95	8	4,615	0.17%
2019/01/04	1	22.00	1	22.15	22.40	0	4,684	0.00%
2019/01/03	2	22.53	3	22.70	22.70	-1	4,739	-0.02%
2018/12/26	1	23.15	1	22.60	22.60	0	5,027	0.00%
2018/12/24	1	23.50	1	23.35	23.35	0	5,036	0.00%
2018/12/22	1	23.30	1	23.30	23.30	0	5,049	0.00%
2018/12/21	3	22.70	3	22.97	23.60	0	5,109	0.00%
2018/12/20	7	23.44	19	23.38	23.05	-12	5,091	-0.24%
2018/12/19	4	24.01	3	23.80	23.80	1	5,067	0.02%
2018/12/18	2	23.88	15	23.79	23.90	-13	5,102	-0.25%
2018/12/14	1	24.05	1	24.25	24.30	0	5,181	0.00%
2018/12/13	15	24.59	5	24.36	24.30	10	5,184	0.19%
2018/12/12	1	24.60	10	24.30	24.60	-9	5,146	-0.17%
2018/12/11	0	0.00	13	24.02	23.95	-13	5,149	-0.25%
2018/12/10	4	24.09	14	24.24	24.10	-10	5,198	-0.19%
2018/12/07	3	24.40	2	24.55	24.75	1	5,196	0.02%
2018/12/06	4	24.66	7	24.79	24.05	-3	5,199	-0.06%
2018/12/05	0	0.00	10	25.50	25.60	-10	5,157	-0.19%
2018/12/04	21	26.09	2	26.25	25.85	19	5,252	0.36%
2018/12/03	15	25.46	8	25.82	25.65	7	5,211	0.13%
2018/11/30	10	24.65	8	24.73	24.65	2	5,075	0.04%
2018/11/29	16	24.26	14	24.20	23.85	2	4,932	0.04%
2018/11/28	17	23.71	8	23.76	23.85	9	4,935	0.18%
2018/11/27	1	23.55	0	0.00	23.55	1	4,931	0.02%
2018/11/22	3	23.80	0	0.00	23.40	3	5,337	0.06%
2018/11/21	0	0.00	2	24.00	24.05	-2	5,764	-0.03%
2018/11/19	0	0.00	1	23.80	23.70	-1	6,020	-0.02%
2018/11/16	13	24.00	9	23.44	23.40	4	6,028	0.07%
2018/11/14	2	23.40	1	23.25	23.50	1	5,954	0.02%
2018/11/13	1	23.20	0	0.00	23.20	1	5,926	0.02%
2018/11/08	0	0.00	10	22.90	23.00	-10	6,121	-0.16%
2018/11/07	10	23.25	1	23.45	23.45	9	6,081	0.15%
2018/11/06	0	0.00	10	22.35	22.20	-10	6,058	-0.17%
2018/11/05	1	22.80	1	23.00	23.30	0	6,068	0.00%
2018/11/02	9	23.92	18	23.86	23.40	-9	6,019	-0.15%
2018/11/01	1	22.35	1	22.30	22.45	0	5,798	0.00%
2018/10/29	0	0.00	12	20.08	20.70	-12	5,917	-0.20%
2018/10/26	1	19.45	2	19.73	19.50	-1	5,994	-0.02%
2018/10/25	11	19.02	0	0.00	19.05	11	6,049	0.18%
2018/10/24	5	20.23	4	20.41	20.50	1	6,087	0.02%
2018/10/23	2	20.93	27	20.50	20.45	-25	6,132	-0.41%
2018/10/22	1	21.30	11	21.29	21.40	-10	6,214	-0.16%
2018/10/19	1	20.75	36	21.06	20.90	-35	6,444	-0.54%
2018/10/17	0	0.00	2	22.28	21.50	-2	6,694	-0.03%
2018/10/15	0	0.00	1	21.60	20.85	-1	6,739	-0.01%
2018/10/12	3	20.88	1	21.10	21.20	2	6,752	0.03%
2018/10/11	1	20.60	5	20.85	20.60	-4	6,849	-0.06%
2018/10/08	2	22.60	2	22.80	22.50	0	7,000	0.00%
2018/10/05	17	23.28	1	24.65	23.15	16	7,080	0.23%
2018/10/04	1	25.90	0	0.00	25.65	1	7,035	0.01%
2018/10/03	6	25.82	6	25.70	25.70	0	7,088	0.00%
2018/10/02	2	25.90	3	26.05	25.90	-1	7,117	-0.01%
2018/09/28	1	26.05	3	26.00	26.15	-2	7,440	-0.03%
2018/09/27	0	0.00	11	26.29	26.15	-11	7,608	-0.14%
2018/09/26	3	26.48	6	26.45	26.45	-3	7,871	-0.04%
2018/09/25	9	26.57	5	26.88	26.55	4	8,826	0.05%
2018/09/21	1	26.45	10	26.53	26.90	-9	9,259	-0.10%
2018/09/20	1	25.45	2	25.53	25.35	-1	9,307	-0.01%
2018/09/18	5	26.05	1	25.70	25.70	4	9,513	0.04%
2018/09/17	14	26.63	9	26.76	26.55	5	9,530	0.05%
2018/09/14	6	26.47	11	26.25	26.40	-5	9,515	-0.05%
2018/09/13	3	25.90	3	26.02	25.60	0	9,512	0.00%
2018/09/12	24	25.63	9	25.67	25.70	15	9,595	0.16%
2018/09/11	0	0.00	7	25.91	26.25	-7	9,675	-0.07%
2018/09/10	24	25.69	38	25.18	25.25	-14	9,667	-0.14%
2018/09/07	29	27.96	15	27.09	26.70	14	9,577	0.15%
2018/09/06	4	28.84	6	29.06	28.80	-2	9,571	-0.02%
2018/09/05	7	29.11	8	29.40	28.90	-1	9,621	-0.01%
2018/09/04	13	29.04	25	29.30	29.60	-12	9,694	-0.12%
2018/09/03	37	29.05	14	29.21	28.80	23	9,749	0.24%
2018/08/31	12	29.52	41.3	29.49	29.95	-29.3	9,765	-0.30%
2018/08/30	15	29.23	5	29.40	29.50	10	10,169	0.10%
2018/08/29	10	28.84	22	29.58	29.70	-12	10,391	-0.12%
2018/08/28	42	29.52	43	29.30	28.55	-1	10,290	-0.01%
2018/08/27	22	28.65	20	28.27	29.20	2	9,920	0.02%
2018/08/24	4	26.05	9	26.44	26.55	-5	9,832	-0.05%
2018/08/23	0	0.00	1	26.35	26.20	-1	10,176	-0.01%
2018/08/22	10	25.87	11	26.04	26.10	-1	10,451	-0.01%
2018/08/21	18	26.32	10	26.38	26.10	8	10,782	0.07%
2018/08/20	8	26.16	9	26.17	26.40	-1	11,334	-0.01%
2018/08/17	13	27.09	7	26.41	26.45	6	11,913	0.05%
2018/08/16	49	27.37	9	27.03	27.30	40	12,388	0.32%
2018/08/15	41	26.30	8	26.27	26.30	33	12,761	0.26%
2018/08/14	11	26.45	11	27.04	27.20	0	12,882	0.00%
2018/08/13	11	27.20	87	26.80	26.20	-76	13,082	-0.58%
2018/08/10	18	28.47	0	0.00	28.15	18	13,043	0.14%
2018/08/09	8	28.42	119	28.58	28.85	-111	13,139	-0.84%	大賣/鉅額交易
2018/08/08	24.1	29.22	5	29.50	28.55	19.1	13,262	0.14%
2018/08/07	27.2	28.96	24	29.21	29.25	3.2	13,330	0.02%
2018/08/06	87	28.82	7	29.32	28.85	80	13,475	0.59%
2018/08/03	3	28.10	46	28.20	28.10	-43	13,489	-0.32%
2018/08/02	15	28.35	88	27.84	27.85	-73	13,499	-0.54%
2018/08/01	113	28.87	2	29.18	28.75	111	13,583	0.82%	大買/鉅額交易
2018/07/31	29	28.57	6	28.82	28.75	23	13,850	0.17%
2018/07/30	9	28.61	154	28.65	28.50	-145	13,957	-1.04%	大賣/鉅額交易
2018/07/27	9	28.99	61	29.22	29.50	-52	13,909	-0.37%
2018/07/26	240	29.41	32	29.28	29.55	208	13,809	1.51%	大買/鉅額交易
2018/07/25	64	28.59	24	27.79	28.60	40	13,605	0.29%
2018/07/24	4	26.43	8	26.86	27.30	-4	13,400	-0.03%
2018/07/23	2	25.70	34	25.96	26.70	-32	13,305	-0.24%
2018/07/19	11	26.20	85	26.25	26.25	-74	13,169	-0.56%
2018/07/18	74	27.10	15	26.30	26.30	59	13,140	0.45%
2018/07/17	3	28.37	23	27.97	28.35	-20	12,987	-0.15%
2018/07/16	8	28.27	170	28.50	27.95	-162	12,827	-1.26%	大賣/鉅額交易
2018/07/13	5	29.43	66	29.35	28.70	-61	12,747	-0.48%
2018/07/12	410	29.43	27	29.41	29.70	383	12,715	3.01%	大買/鉅額交易
2018/07/11	1	28.70	1	28.90	28.55	0	12,623	0.00%
2018/07/10	22	28.84	0	0.00	29.00	22	12,559	0.18%
2018/07/09	15	29.26	21.1	29.02	28.75	-6.1	12,554	-0.05%
2018/07/06	19	29.08	8	29.89	28.95	11	12,464	0.09%
2018/07/05	10	31.01	1	29.80	29.80	9	12,239	0.07%
2018/07/04	14	32.09	29	32.37	32.00	-15	12,022	-0.12%
2018/07/03	53	33.47	35	34.05	31.40	18	11,762	0.15%
2018/07/02	13	32.50	10	32.51	33.05	3	10,803	0.03%
2018/06/29	1	30.20	41	29.88	30.05	-40	10,327	-0.39%
2018/06/28	18	28.47	2	28.90	28.10	16	10,164	0.16%
2018/06/27	2	29.00	27	29.51	28.70	-25	10,090	-0.25%
2018/06/26	21	27.75	12	28.38	29.20	9	9,925	0.09%
2018/06/25	26	28.44	14	28.03	28.00	12	9,866	0.12%
2018/06/22	8	29.03	3	29.03	28.75	5	9,839	0.05%
2018/06/21	0	0.00	26	30.18	30.20	-26	9,781	-0.27%
2018/06/20	14	27.86	7	27.97	28.00	7	9,678	0.07%
2018/06/19	11	29.50	10	29.60	29.30	1	9,551	0.01%
2018/06/15	13	30.25	2	30.15	30.05	11	9,513	0.12%
2018/06/14	37	30.96	29	31.02	30.40	8	9,442	0.08%
2018/06/13	1	30.10	1	30.90	30.55	0	9,329	0.00%
2018/06/12	9	30.51	4	30.20	30.10	5	9,261	0.05%
2018/06/11	13	31.18	8	31.15	31.15	5	9,137	0.05%
2018/06/08	14	30.43	9	30.34	30.60	5	9,001	0.06%
2018/06/07	41	31.50	53	31.70	30.40	-12	8,896	-0.13%
2018/06/06	12	30.10	13.8	30.41	31.20	-1.8	8,362	-0.02%
2018/06/05	8	29.11	8	28.88	28.85	0	8,033	0.00%
2018/06/04	12	29.83	8	30.11	29.75	4	7,931	0.05%
2018/06/01	6	28.79	18	29.07	29.15	-12	7,814	-0.15%
2018/05/31	54	29.87	27	29.31	29.15	27	7,709	0.35%
2018/05/30	21	29.68	11	30.30	30.40	10	7,314	0.14%
2018/05/29	42	30.64	46	31.11	30.05	-4	6,991	-0.06%
2018/05/28	47	30.02	57	30.42	31.60	-10	6,615	-0.15%
2018/05/25	12	28.19	24	28.50	28.80	-12	6,007	-0.20%
2018/05/24	5	26.40	6	26.47	27.20	-1	5,375	-0.02%
2018/05/23	9	24.66	22	24.59	24.75	-13	4,844	-0.27%
2018/05/22	10	23.49	12	23.62	23.55	-2	4,373	-0.05%
2018/05/21	34	23.11	17	22.98	23.35	17	4,181	0.41%
2018/05/18	3	22.32	3	22.20	22.20	0	3,919	0.00%
2018/05/17	16	22.39	12	22.27	22.00	4	3,885	0.10%
2018/05/16	37	22.73	49	22.55	22.90	-12	3,734	-0.32%
2018/05/15	6	21.88	8.1	21.96	22.45	-2.1	3,591	-0.06%
2018/05/14	17	21.69	26	21.61	21.70	-9	3,452	-0.26%
2018/05/11	35	21.11	27	21.27	20.80	8	3,201	0.25%
2018/05/09	0	0.00	12	21.08	21.25	-12	2,931	-0.41%
2018/05/08	3	21.17	8	21.16	20.25	-5	2,728	-0.18%
2018/05/07	14	19.37	13	18.66	20.05	1	2,354	0.04%
2018/05/03	3	17.77	3	17.95	18.20	0	2,095	0.00%
2018/05/02	6	18.10	6	17.55	18.10	0	2,070	0.00%
2018/04/25	0	0.00	5	16.85	16.90	-5	2,097	-0.24%
2018/04/24	0	17.00	0	0.00	16.90	0	2,142	0.00%
2018/04/23	0	17.65	0	0.00	17.50	0	2,230	0.00%
2018/04/20	1	17.80	2	17.98	17.80	-1	2,226	-0.04%
2018/04/18	1	17.85	1	18.10	17.85	0	2,290	0.00%
2018/04/17	0	0.00	2	18.13	18.35	-2	2,321	-0.09%
2018/04/16	0	17.85	0	0.00	17.85	0	2,303	0.00%
2018/04/13	10	18.20	0	0.00	18.00	10	2,320	0.43%
2018/04/12	6	17.65	0	0.00	17.85	6	2,371	0.25%
2018/04/10	0	0.00	1	17.35	17.60	-1	2,774	-0.04%
2018/04/09	1	17.55	3	17.53	17.35	-2	2,832	-0.07%
2018/04/03	1	17.65	0	0.00	17.60	1	2,881	0.03%
2018/04/02	0	17.80	0	0.00	17.75	0	2,937	0.00%
2018/03/30	0	17.70	0	0.00	17.70	0	3,149	0.00%
2018/03/28	0	17.95	0	0.00	17.90	0	3,581	0.00%
2018/03/27	8	18.10	7	18.15	18.10	1	3,704	0.03%
2018/03/26	10	17.95	0	0.00	17.95	10	3,919	0.26%
2018/03/22	0	18.40	20	18.30	18.15	-20	4,698	-0.43%
2018/03/21	1	18.50	0	0.00	18.35	1	5,349	0.02%
2018/03/20	4	18.60	0	0.00	18.55	4	5,551	0.07%
2018/03/19	0	18.85	0	0.00	18.65	0	5,709	0.00%
2018/03/16	0	19.00	0	0.00	19.00	0	5,824	0.00%
2018/03/13	0	0.00	1	18.90	19.05	-1	6,068	-0.02%
2018/03/06	2	19.45	0	0.00	19.45	2	6,169	0.03%
2018/02/26	0	0.00	20	19.36	19.30	-20	6,352	-0.31%
2018/02/23	6	19.70	12	19.60	19.70	-6	6,531	-0.09%
2018/02/21	14	18.65	0	0.00	18.80	14	6,850	0.20%
2018/02/12	5	17.86	2	17.78	17.95	3	6,962	0.04%
2018/02/09	15	17.47	2	17.45	17.35	13	7,004	0.19%
2018/02/07	0	0.00	5	18.18	17.95	-5	6,990	-0.07%
2018/02/06	16	17.97	5	17.60	17.65	11	6,970	0.16%
2018/02/05	1	19.30	9	19.25	19.55	-8	6,926	-0.12%
2018/02/02	3	20.20	1	20.25	20.25	2	6,918	0.03%
2018/02/01	1	20.70	0	0.00	20.40	1	6,967	0.01%
2018/01/31	0	0.00	1	19.95	20.20	-1	7,016	-0.01%
2018/01/24	0	0.00	3	20.20	20.30	-3	7,191	-0.04%
2018/01/23	0	0.00	44	20.32	20.30	-44	7,367	-0.60%
2018/01/22	0	0.00	1	20.80	20.70	-1	7,401	-0.01%
2018/01/18	40	21.68	0	0.00	21.45	40	7,455	0.54%
2018/01/17	5	21.80	13	21.68	21.50	-8	7,445	-0.11%
2018/01/16	5	20.95	0	0.00	20.95	5	7,459	0.07%
2018/01/12	13	21.55	7	21.40	21.40	6	7,587	0.08%
2018/01/11	8	21.62	2	21.75	21.65	6	7,709	0.08%
2018/01/10	0	0.00	3	20.70	20.85	-3	7,950	-0.04%
2018/01/09	2	20.98	0	21.10	20.70	2	7,970	0.03%
2018/01/08	2	20.93	1	20.70	20.70	1	8,145	0.01%
2018/01/05	1	21.80	4	21.65	21.65	-3	8,371	-0.04%
2018/01/04	36	22.33	6	22.35	22.55	30	8,221	0.36%
2018/01/03	3	21.45	11	21.64	21.45	-8	7,920	-0.10%
2018/01/02	3	21.70	2	21.40	21.45	1	7,853	0.01%