瀚宇博 (5469)-玉山-台南券商分點個股進出

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
59.2
漲跌
▲1.2
漲幅
+2.07%
成交量
3,737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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	1	59.10	11	58.99	59.20	-10	6,712	-0.15%
2024/05/27	1	58.40	1	58.00	58.00	0	6,687	0.00%
2024/05/23	5	58.22	1	57.00	57.10	4	6,600	0.06%
2024/05/22	1	57.10	0	0.00	58.00	1	6,618	0.02%
2024/05/21	28	57.30	107	57.27	57.40	-79	6,543	-1.21%	大賣/
2024/05/20	1	55.50	2	56.65	55.70	-1	6,391	-0.02%
2024/05/17	2	55.80	11	55.68	55.10	-9	6,296	-0.14%
2024/05/16	4	59.33	2	58.70	56.70	2	6,230	0.03%
2024/05/15	111	60.45	11.1	59.19	58.60	99.9	6,239	1.60%	大買/
2024/05/14	5	56.20	0	0.00	56.60	5	6,045	0.08%
2024/05/13	5	55.30	0	0.00	55.40	5	6,033	0.08%
2024/05/09	0	0.00	1	55.50	55.10	-1	6,070	-0.02%
2024/05/06	1	54.40	0	0.00	54.50	1	6,276	0.02%
2024/05/02	2.1	55.00	0	0.00	54.90	2.1	6,426	0.03%
2024/04/30	2	56.35	0	0.00	56.10	2	6,464	0.03%
2024/04/29	1	56.20	5	55.90	56.70	-4	6,448	-0.06%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	1	54.50	1	55.30	54.40	0	6,473	0.00%
2024/04/17	2	56.80	0	0.00	56.60	2	6,406	0.03%
2024/04/16	1	57.20	1	56.10	56.70	0	6,398	0.00%
2024/04/15	2	58.45	0	0.00	58.40	2	6,339	0.03%
2024/04/12	2	59.25	0	0.00	58.90	2	6,323	0.03%
2024/04/11	2	58.70	0	0.00	59.50	2	6,319	0.03%
2024/04/10	1	61.10	0	0.00	60.20	1	6,284	0.02%
2024/04/09	5	61.08	1	60.80	60.70	4	6,302	0.06%
2024/04/08	0	0.00	2	62.00	62.00	-2	6,278	-0.03%
2024/04/03	0	0.00	4	61.28	61.30	-4	6,339	-0.06%
2024/04/01	1	61.49	1	61.20	61.00	0	6,277	0.00%
2024/03/29	8	61.94	104	61.70	60.80	-96	6,201	-1.55%	大賣/
2024/03/28	9.2	64.01	7	64.86	63.20	2.2	5,938	0.04%
2024/03/27	1	64.20	7	63.87	63.60	-6	5,614	-0.11%
2024/03/26	5	61.66	0	0.00	60.90	5	5,491	0.09%
2024/03/25	12	63.08	13	63.10	62.50	-1	5,434	-0.02%
2024/03/22	31.2	64.10	19	62.96	62.40	12.2	5,361	0.23%
2024/03/21	26	66.79	30	67.04	67.00	-4	5,175	-0.08%
2024/03/20	6	61.70	8.6	62.76	64.90	-2.6	4,423	-0.06%
2024/03/19	0.1	58.50	12	58.76	59.00	-11.9	4,056	-0.29%
2024/03/18	1	56.40	1	56.80	56.50	0	3,911	0.00%
2024/03/15	0	0.00	1	56.30	55.70	-1	3,869	-0.03%
2024/03/14	0.2	55.45	3.2	55.80	55.20	-3	3,855	-0.08%
2024/03/13	3.3	54.92	1	54.30	54.70	2.3	3,876	0.06%
2024/03/12	0	0.00	4	54.23	55.00	-4	3,920	-0.10%
2024/03/11	6.2	53.57	0	0.00	53.30	6.2	3,909	0.16%
2024/03/07	1	57.80	0	0.00	57.40	1	4,168	0.02%
2024/03/06	1	58.40	10	58.35	58.30	-9	4,347	-0.21%
2024/03/05	0	57.80	2	57.95	58.30	-2	4,428	-0.05%
2024/03/04	1	57.70	5	57.90	57.80	-4	4,425	-0.09%
2024/03/01	0	0.00	1	57.90	57.50	-1	4,423	-0.02%
2024/02/29	4	56.85	0	0.00	56.60	4	4,403	0.09%
2024/02/27	13	57.61	5	58.40	57.20	8	4,392	0.18%
2024/02/26	7	58.04	8	57.76	57.80	-1	4,359	-0.02%
2024/02/23	4	59.50	27	59.63	58.40	-23	4,341	-0.53%
2024/02/22	1	62.50	1	62.10	62.00	0	4,255	0.00%
2024/02/21	0	0.00	1	62.10	62.10	-1	4,307	-0.02%
2024/02/20	4	62.85	1	62.70	62.50	3	4,307	0.07%
2024/02/19	3	61.83	1	62.49	62.00	2	4,259	0.05%
2024/02/16	12	61.52	1	61.80	61.50	11	4,232	0.26%
2024/02/15	0	0.00	6	59.90	60.00	-6	4,144	-0.14%
2024/02/05	2	58.55	1.4	58.46	58.60	0.6	4,096	0.01%
2024/02/02	1	57.40	0.3	58.00	58.40	0.7	4,061	0.02%
2024/02/01	1	57.30	2	57.40	57.50	-1	4,019	-0.02%
2024/01/31	0	0.00	2	56.90	57.00	-2	4,006	-0.05%
2024/01/30	3	57.13	1	57.10	56.70	2	4,010	0.05%
2024/01/29	8	58.01	14	57.76	57.80	-6	3,956	-0.15%
2024/01/26	15	56.75	13	56.80	57.00	2	3,827	0.05%
2024/01/25	1	54.90	0	0.00	54.60	1	3,692	0.03%
2024/01/24	8	56.04	0	0.00	55.30	8	3,832	0.21%
2024/01/15	0	0.00	5	54.30	54.40	-5	3,963	-0.13%
2024/01/12	0	0.00	1	53.30	53.70	-1	3,976	-0.03%
2024/01/10	6	53.60	0	0.00	54.00	6	4,002	0.15%
2024/01/09	1	54.30	0.1	54.70	54.60	0.9	4,001	0.02%
2024/01/08	3	54.90	1	55.00	55.00	2	4,006	0.05%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/04	1	54.80	0	0.00	55.80	1	4,024	0.02%
2024/01/03	2	55.40	1	55.40	55.40	1	4,078	0.02%
2024/01/02	6.4	55.30	3	55.20	55.40	3.4	4,104	0.08%
2023/12/29	1	54.90	1	55.20	55.30	0	4,103	0.00%
2023/12/28	2	54.50	0	0.00	54.20	2	4,022	0.05%
2023/12/27	4	54.08	0	0.00	54.20	4	4,021	0.10%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/25	0.3	54.46	0	0.00	54.00	0.3	4,015	0.01%
2023/12/22	0.3	54.75	0	0.00	54.50	0.3	4,009	0.01%
2023/12/21	1.2	55.03	0	0.00	54.80	1.2	3,997	0.03%
2023/12/20	3	55.83	1	56.30	55.60	2	3,986	0.05%
2023/12/19	1.3	55.92	4	55.90	56.00	-2.7	3,976	-0.07%
2023/12/18	4.6	59.94	2	58.05	57.90	2.6	3,957	0.07%
2023/12/14	5	62.50	17	62.78	63.00	-12	3,881	-0.31%
2023/12/12	1	61.30	0	62.00	61.60	1	3,936	0.02%
2023/12/11	2.2	61.59	3	61.50	61.40	-0.8	3,996	-0.02%
2023/12/07	6.1	63.81	4	63.90	63.70	2.1	4,058	0.05%
2023/12/06	5	63.02	2	63.05	62.90	3	4,065	0.07%
2023/12/05	1	61.50	2	61.50	62.10	-1	4,062	-0.02%
2023/12/04	16.2	63.38	52.1	62.96	62.90	-35.9	4,137	-0.87%
2023/12/01	8.1	58.78	18	58.22	59.10	-9.9	4,059	-0.24%
2023/11/30	1	56.70	1	56.80	56.80	0	4,112	0.00%
2023/11/29	15	56.00	1	56.00	56.00	14	4,055	0.35%
2023/11/27	1	54.90	0	0.00	55.00	1	4,158	0.02%
2023/11/21	1	55.30	2	55.95	55.30	-1	4,299	-0.02%
2023/11/20	6	55.82	2	55.80	56.10	4	4,373	0.09%
2023/11/15	2	54.10	2	53.60	53.70	0	4,515	0.00%
2023/11/13	3	52.80	0	0.00	53.00	3	4,744	0.06%
2023/11/07	0	0.00	20	55.70	55.10	-20	5,035	-0.40%
2023/11/06	0	0.00	3	55.50	55.70	-3	5,133	-0.06%
2023/11/03	13	55.13	0	0.00	54.70	13	5,245	0.25%
2023/11/02	1	56.00	3	56.10	56.20	-2	5,263	-0.04%
2023/11/01	5	54.56	4	55.68	55.20	1	5,253	0.02%
2023/10/31	8	56.74	6	56.10	55.70	2	5,125	0.04%
2023/10/27	0	0.00	2	54.80	54.40	-2	5,008	-0.04%
2023/10/26	3	54.53	9	53.96	54.00	-6	5,108	-0.12%
2023/10/25	3	55.10	0	0.00	54.90	3	5,103	0.06%
2023/10/24	4	53.70	1	53.40	54.50	3	5,117	0.06%
2023/10/23	1	53.10	1	52.30	53.10	0	5,180	0.00%
2023/10/20	0	0.00	3	52.50	52.40	-3	5,386	-0.06%
2023/10/19	0	0.00	2	52.30	52.90	-2	5,476	-0.04%
2023/10/13	1	54.10	20	54.52	54.20	-19	6,203	-0.31%
2023/10/12	0	0.00	1	55.60	55.40	-1	6,578	-0.02%
2023/10/11	3	54.73	1.1	55.54	55.20	1.9	6,710	0.03%
2023/10/06	4	58.03	8.1	56.93	56.40	-4.1	6,638	-0.06%
2023/10/05	0	0.00	1	58.90	58.90	-1	6,601	-0.02%
2023/10/04	1	58.80	0	0.00	59.20	1	6,591	0.02%
2023/10/03	1	59.60	0	0.00	59.50	1	6,600	0.02%
2023/10/02	1	60.60	0	60.30	60.40	1	6,605	0.01%
2023/09/28	1	59.50	6	58.98	59.40	-5	6,596	-0.08%
2023/09/27	0	0.00	14	58.48	58.90	-14	6,608	-0.21%
2023/09/25	2	58.50	0	0.00	60.40	2	6,629	0.03%
2023/09/22	6	58.47	1	58.10	58.50	5	6,613	0.08%
2023/09/21	3	57.93	5	58.78	58.50	-2	6,655	-0.03%
2023/09/20	9	59.76	20	59.79	59.40	-11	6,790	-0.16%
2023/09/19	11	61.66	12	61.10	61.30	-1	6,775	-0.01%
2023/09/18	5	61.34	5	61.28	60.90	0	6,806	0.00%
2023/09/15	7	60.71	23	61.05	60.80	-16	6,861	-0.23%
2023/09/14	1.1	59.82	4	60.03	60.50	-3	6,871	-0.04%
2023/09/13	17.1	59.42	0.2	60.00	60.10	16.9	6,876	0.25%
2023/09/12	17	58.82	3	58.97	59.10	14	6,857	0.20%
2023/09/11	3	57.23	7.4	57.53	57.20	-4.4	6,784	-0.06%
2023/09/08	4	59.48	5	59.52	59.30	-1	6,697	-0.01%
2023/09/07	30.3	59.73	14.4	59.35	59.40	15.9	6,658	0.24%
2023/09/06	11	58.04	6	58.53	58.80	5	6,563	0.08%
2023/09/05	11	56.87	6	56.45	57.50	5	6,516	0.08%
2023/09/01	1	54.50	0	0.00	54.40	1	6,286	0.02%
2023/08/31	1	54.20	4	54.53	55.20	-3	6,233	-0.05%
2023/08/30	1	53.60	1	54.00	53.90	0	6,198	0.00%
2023/08/25	0	0.00	11	53.98	54.00	-11	6,187	-0.18%
2023/08/24	1	52.20	2	53.15	53.70	-1	6,151	-0.02%
2023/08/23	0.1	54.30	0	0.00	54.60	0.1	6,020	0.00%
2023/08/22	1.3	54.62	0.2	54.50	54.80	1.1	6,010	0.02%
2023/08/21	1.4	54.70	3	54.43	54.70	-1.7	5,967	-0.03%
2023/08/18	5.1	54.39	5	53.20	53.30	0.1	5,889	0.00%
2023/08/17	2	53.30	12	52.77	54.20	-10	5,784	-0.17%
2023/08/16	4.1	52.40	5	52.10	52.50	-1	5,671	-0.02%
2023/08/15	0.2	51.81	3	52.17	52.20	-2.8	5,601	-0.05%
2023/08/14	0	0.00	2	50.40	50.40	-2	5,497	-0.04%
2023/08/11	1	50.80	1.1	50.71	50.80	-0.1	5,473	0.00%
2023/08/10	101.4	50.55	12	50.83	50.30	89.4	5,409	1.65%	大買/
2023/08/09	15.1	50.68	3.1	50.04	50.80	12	5,299	0.23%
2023/08/08	3	49.98	5	49.80	49.95	-2	5,202	-0.04%
2023/08/07	0.1	49.85	11	49.37	49.75	-11	5,164	-0.21%
2023/08/04	3	47.60	0	0.00	48.05	3	5,138	0.06%
2023/08/02	2	48.15	5	48.75	47.60	-3	5,135	-0.06%
2023/08/01	6	49.16	14	48.87	48.95	-8	5,127	-0.16%
2023/07/31	2	50.40	4	50.08	49.65	-2	5,123	-0.04%
2023/07/28	0	0.00	5	48.58	49.40	-5	5,108	-0.10%
2023/07/27	4	49.34	14	49.31	49.20	-10	5,086	-0.20%
2023/07/26	2.2	49.46	0	0.00	49.25	2.2	5,055	0.04%
2023/07/25	27.2	51.09	9	50.67	50.70	18.1	4,978	0.36%
2023/07/24	9	48.46	8.1	48.87	49.20	1	4,760	0.02%
2023/07/21	2	47.35	1	45.90	47.50	1	4,657	0.02%
2023/07/20	9	47.24	0	47.95	46.80	9	4,612	0.19%
2023/07/19	1.3	47.93	2	49.15	47.55	-0.7	4,538	-0.02%
2023/07/18	43.1	51.80	25	50.76	50.20	18.1	4,397	0.41%
2023/07/17	28	52.85	52	52.31	54.40	-24	3,923	-0.61%
2023/07/14	2	48.75	11	49.03	49.50	-9	3,526	-0.26%
2023/07/13	0	0.00	1	47.40	47.50	-1	3,369	-0.03%
2023/07/12	2	47.45	0.1	47.50	47.50	1.9	3,355	0.06%
2023/07/10	0	0.00	1	47.75	47.65	-1	3,338	-0.03%
2023/07/07	3.5	47.87	3	47.58	48.10	0.5	3,346	0.01%
2023/07/06	0	0.00	2	48.30	48.50	-2	3,390	-0.06%
2023/07/05	1	48.40	1	48.30	48.05	0	3,435	0.00%
2023/07/04	6	47.84	3	47.77	48.00	3	3,524	0.09%
2023/07/03	1	48.50	10	48.71	48.65	-9	3,480	-0.26%
2023/06/30	4	47.84	2	47.90	48.05	2	3,428	0.06%
2023/06/29	5	47.87	2	48.05	48.35	3	3,397	0.09%
2023/06/28	13	48.16	1	48.00	48.20	12	3,311	0.36%
2023/06/27	0	0.00	2	46.58	46.70	-2	3,114	-0.06%
2023/06/26	0.6	46.52	10	46.13	46.70	-9.5	3,031	-0.31%
2023/06/21	0	0.00	4	46.09	45.60	-4	2,969	-0.13%
2023/06/20	9	44.89	1	45.15	45.20	8	2,867	0.28%
2023/06/19	5	44.00	5	44.25	44.75	0	2,778	0.00%
2023/06/16	0	0.00	1.3	43.82	44.05	-1.3	2,707	-0.05%
2023/06/15	0	0.00	4	43.50	43.60	-4	2,629	-0.15%
2023/06/14	0	0.00	0.2	43.50	43.45	-0.2	2,612	-0.01%
2023/06/13	2.1	42.90	11	43.21	43.25	-8.9	2,596	-0.34%
2023/06/12	9.2	42.72	11	43.13	42.30	-1.8	2,541	-0.07%
2023/06/09	8	44.14	5	43.96	44.00	3	2,453	0.12%
2023/06/05	3	42.80	14	42.89	43.30	-11	2,195	-0.50%
2023/06/02	9	42.29	0	0.00	42.35	9	2,151	0.42%
2023/06/01	1	42.80	0	0.00	42.80	1	2,132	0.05%
2023/05/31	2	42.18	3	42.32	42.20	-1	2,097	-0.05%
2023/05/30	9	41.50	0	0.00	41.60	9	2,032	0.44%
2023/05/29	0	0.00	2	41.70	41.75	-2	2,016	-0.10%
2023/05/26	8.1	42.11	3	41.43	40.80	5.1	1,999	0.26%
2023/05/25	1	42.40	4.1	42.21	42.40	-3.1	1,945	-0.16%
2023/05/24	0	0.00	1	41.65	41.70	-1	1,895	-0.05%
2023/05/23	0.1	40.85	0	0.00	40.90	0.1	1,864	0.01%
2023/05/18	0	0.00	6	40.00	39.95	-6	1,843	-0.33%
2023/05/16	10	39.42	18.2	39.64	39.70	-8.2	1,785	-0.46%
2023/05/12	5	39.40	0	0.00	39.50	5	1,717	0.29%
2023/05/11	1	39.05	0	0.00	38.60	1	1,673	0.06%
2023/05/05	1	38.50	1	38.65	38.45	0	1,547	0.00%
2023/05/04	0.2	38.98	3	38.92	39.10	-2.8	1,518	-0.18%
2023/05/03	0	37.30	2	37.30	37.30	-2	1,424	-0.14%
2023/04/28	2	38.13	0	0.00	37.95	2	1,422	0.14%
2023/04/26	0	37.25	0	0.00	37.50	0	1,403	0.00%
2023/04/25	0	0.00	2	37.00	36.85	-2	1,395	-0.14%
2023/04/24	0	37.60	0	0.00	37.75	0	1,381	0.00%
2023/04/21	1	37.35	0	0.00	37.25	1	1,378	0.07%
2023/04/20	2	38.40	0	0.00	38.35	2	1,299	0.15%
2023/04/19	3	38.43	0	0.00	38.45	3	1,285	0.23%
2023/04/18	2	38.10	0	0.00	37.95	2	1,264	0.16%
2023/04/14	0	0.00	22	38.54	38.25	-22	1,238	-1.78%
2023/04/13	2	39.10	0	0.00	38.60	2	1,211	0.17%
2023/04/12	15	39.37	0	0.00	39.00	15	1,182	1.27%
2023/04/11	2	38.63	2	38.78	38.85	0	1,133	0.00%
2023/04/10	0	0.00	1	37.85	37.70	-1	1,047	-0.10%
2023/04/07	2	37.10	0	0.00	37.25	2	953	0.21%
2023/03/27	0	0.00	1	35.55	35.55	-1	814	-0.12%
2023/03/23	0	0.00	1.1	35.15	35.25	-1.1	800	-0.14%
2023/03/10	1	34.65	0	0.00	34.45	1	823	0.12%
2023/03/09	0	0.00	1	35.50	35.25	-1	829	-0.12%
2023/03/07	0	35.35	0	0.00	35.40	0	837	0.00%
2023/03/06	1	35.30	0	0.00	35.45	1	834	0.12%
2023/03/01	0	0.00	3	34.30	34.25	-3	836	-0.36%
2023/02/17	0	0.00	0.1	34.35	34.50	-0.1	892	-0.01%
2023/02/16	0	0.00	1	33.65	33.90	-1	879	-0.11%
2023/02/14	0	0.00	1	33.50	33.30	-1	906	-0.11%
2023/02/10	1	33.35	0	0.00	33.00	1	953	0.10%
2023/02/07	0	0.00	0.1	33.55	33.55	-0.1	1,101	-0.01%
2023/01/31	0.1	32.50	0	0.00	32.70	0.1	1,311	0.00%
2023/01/17	0	31.60	0	0.00	31.60	0	1,294	0.00%
2023/01/10	0	0.00	0.1	32.20	32.10	-0.1	1,282	0.00%
2022/12/26	0	0.00	1	32.00	32.15	-1	1,313	-0.08%
2022/12/23	0	0.00	0.1	31.65	31.65	-0.1	1,315	0.00%
2022/12/07	0	0.00	0	33.50	33.35	0	1,304	0.00%
2022/12/06	0.1	35.00	0	34.75	34.15	0.1	1,304	0.00%
2022/12/05	2	35.72	2	35.38	35.35	0	1,281	0.00%
2022/12/01	0	0.00	0	34.70	34.75	0	1,254	0.00%
2022/11/30	0	0.00	1	34.40	34.25	-1	1,244	-0.08%
2022/11/28	1	34.10	0	0.00	33.90	1	1,233	0.08%
2022/11/22	1	33.70	0	0.00	33.95	1	1,222	0.08%
2022/11/18	1	34.80	0	34.45	34.25	1	1,209	0.08%
2022/11/16	0	0.00	1	34.85	34.35	-1	1,184	-0.08%
2022/11/15	0	34.10	1	34.10	34.10	-1	1,155	-0.08%
2022/11/11	0	0.00	5	34.79	33.65	-5	1,144	-0.44%
2022/11/10	1	33.80	2	33.80	33.75	-1	1,131	-0.09%
2022/11/08	1	33.40	0	33.65	33.50	1	1,149	0.08%
2022/11/04	0	33.50	0	0.00	33.40	0	1,093	0.00%
2022/11/03	1.1	33.01	1	33.20	33.40	0.1	1,062	0.00%
2022/11/02	7.2	33.51	1	32.90	33.05	6.2	1,017	0.61%
2022/11/01	2	31.35	5	31.44	31.60	-3	851	-0.35%
2022/10/28	5	28.25	0	0.00	28.15	5	833	0.60%
2022/10/26	0	0.00	1	28.15	27.70	-1	846	-0.12%
2022/10/25	2	28.20	0	0.00	28.10	2	847	0.24%
2022/10/17	10	27.90	0	0.00	28.30	10	851	1.17%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/09/15	1	32.10	0	0.00	31.95	1	860	0.12%
2022/09/14	0	0.00	2	32.00	32.00	-2	873	-0.23%
2022/09/13	0	0.00	5	32.50	32.60	-5	886	-0.56%
2022/09/12	0	0.00	10	31.98	32.00	-10	890	-1.12%
2022/09/07	0	0.00	1	31.35	31.35	-1	901	-0.11%
2022/09/01	1	32.45	0	0.00	32.45	1	899	0.11%
2022/08/31	2	32.55	1	32.60	32.75	1	889	0.11%
2022/08/29	1	31.50	0	0.00	31.50	1	869	0.12%
2022/08/25	4	31.81	0	0.00	31.90	4	879	0.45%
2022/08/18	0	0.00	1	31.70	31.70	-1	887	-0.11%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/08/09	9	29.50	0	0.00	29.75	9	795	1.13%
2022/08/05	0	0.00	2	31.90	31.90	-2	764	-0.26%
2022/08/03	0	0.00	5	31.60	31.60	-5	760	-0.66%
2022/07/28	1	32.55	0	0.00	32.20	1	823	0.12%
2022/07/26	0	0.00	10	32.40	32.35	-10	860	-1.16%
2022/07/25	0	0.00	2	33.15	33.15	-2	868	-0.23%
2022/07/20	0	0.00	10	32.65	32.60	-10	881	-1.13%
2022/07/18	20	32.48	0	0.00	32.45	20	886	2.26%
2022/06/21	1	32.75	0	0.00	33.40	1	921	0.11%
2022/06/20	0	0.00	10	33.05	32.55	-10	919	-1.09%
2022/06/17	2	33.78	0	0.00	33.80	2	899	0.22%
2022/06/10	0.1	36.10	0	0.00	36.20	0.1	912	0.01%
2022/06/06	0	0.00	1	36.80	36.80	-1	938	-0.11%
2022/06/02	3	37.58	4	37.49	37.20	-1	962	-0.10%
2022/06/01	2	37.30	0	0.00	37.05	2	970	0.21%
2022/05/26	1	36.85	1	36.60	36.50	0	995	0.00%
2022/05/24	3	36.50	3	36.18	36.05	0	1,058	0.00%
2022/05/18	1	36.55	3	36.50	36.60	-2	1,284	-0.16%
2022/05/17	3	36.13	0	0.00	36.30	3	1,349	0.22%
2022/05/16	3	35.82	8	35.65	35.75	-5	1,351	-0.37%
2022/05/13	5	34.36	0	0.00	34.60	5	1,334	0.37%
2022/05/11	15	34.73	0	0.00	34.60	15	1,320	1.14%
2022/05/10	10.1	35.20	0	0.00	35.25	10.1	1,316	0.77%
2022/05/09	0	0.00	5	35.60	35.40	-5	1,311	-0.38%
2022/05/04	5	38.20	0	0.00	37.95	5	1,266	0.39%
2022/05/03	0	0.00	0.1	38.50	38.00	-0.1	1,264	-0.01%
2022/04/28	0	38.60	0	0.00	38.60	0	1,249	0.00%
2022/04/21	0	0.00	1	40.45	40.50	-1	1,250	-0.08%
2022/04/20	0.1	40.25	0	0.00	40.35	0.1	1,251	0.00%
2022/04/18	0	0.00	1	39.75	39.80	-1	1,285	-0.08%
2022/04/15	0	0.00	7	40.05	40.05	-7	1,291	-0.54%
2022/04/14	0	0.00	1	40.90	40.50	-1	1,316	-0.08%
2022/04/13	19	40.53	0	0.00	40.95	19	1,318	1.44%
2022/04/12	2	39.30	0	0.00	39.40	2	1,319	0.15%
2022/04/11	1	39.95	0	0.00	39.70	1	1,327	0.08%
2022/04/08	1	40.85	0	40.85	40.80	1	1,313	0.07%
2022/04/07	2	41.30	0	0.00	40.75	2	1,314	0.15%
2022/04/06	0	0.00	1	41.75	41.70	-1	1,304	-0.08%
2022/03/31	1	42.40	0	0.00	42.30	1	1,333	0.08%
2022/03/30	3	42.47	8	42.43	42.45	-5	1,382	-0.36%
2022/03/29	2	42.38	3	42.35	42.40	-1	1,384	-0.07%
2022/03/28	5	42.57	1	42.50	42.55	4	1,386	0.29%
2022/03/25	0	0.00	16	42.94	42.90	-16	1,385	-1.15%
2022/03/23	9.1	43.28	1	43.10	43.40	8.1	1,393	0.58%
2022/03/22	0.1	42.90	3	42.80	42.80	-2.9	1,385	-0.21%
2022/03/21	3	42.82	0	0.00	42.75	3	1,392	0.22%
2022/03/18	1	42.40	13	42.26	42.65	-12	1,402	-0.86%
2022/03/17	19	42.13	1	42.00	42.25	18	1,409	1.28%
2022/03/16	3	41.32	7	41.37	41.25	-4	1,411	-0.28%
2022/03/15	0	0.00	8	41.68	41.60	-8	1,424	-0.56%
2022/03/14	3	42.27	1	42.15	42.35	2	1,458	0.14%
2022/03/11	1	42.15	0	0.00	42.10	1	1,469	0.07%
2022/03/10	1	42.20	2	42.38	42.35	-1	1,475	-0.07%
2022/03/09	2	41.78	0	0.00	41.85	2	1,474	0.14%
2022/03/08	1	41.65	1	41.30	41.35	0	1,486	0.00%
2022/03/07	3	42.90	0	0.00	42.65	3	1,469	0.20%
2022/03/04	4	44.13	1	44.15	44.15	3	1,471	0.20%
2022/03/03	9	44.74	0	44.70	44.60	9	1,491	0.60%
2022/03/02	6	44.55	3	44.55	44.80	3	1,501	0.20%
2022/03/01	0	0.00	3	45.07	44.90	-3	1,509	-0.20%
2022/02/25	7	44.75	8	44.55	44.70	-1	1,504	-0.07%
2022/02/24	2	44.34	5	44.47	44.10	-3	1,501	-0.20%
2022/02/23	0	0.00	3	44.60	44.95	-3	1,485	-0.20%
2022/02/22	8	44.85	4	44.75	44.90	4	1,495	0.27%
2022/02/21	3	43.93	0	0.00	44.60	3	1,433	0.21%
2022/02/18	7	44.20	0	0.00	44.40	7	1,465	0.48%
2022/02/17	2	43.48	0	0.00	43.80	2	1,676	0.12%
2022/02/10	0	0.00	3	43.57	43.30	-3	1,807	-0.17%
2022/02/09	1	43.15	11	42.97	43.40	-10	1,817	-0.55%
2022/02/08	10	43.13	0	0.00	43.15	10	1,827	0.55%
2022/01/26	0	0.00	2	42.00	41.60	-2	1,872	-0.11%
2022/01/25	0	0.00	1	42.00	41.60	-1	1,960	-0.05%
2022/01/24	0	0.00	1	42.20	42.25	-1	1,978	-0.05%
2022/01/21	1	43.00	0	0.00	42.55	1	1,980	0.05%
2022/01/19	3	43.28	0	0.00	43.30	3	2,000	0.15%
2022/01/14	1	42.55	0	0.00	42.65	1	1,991	0.05%
2022/01/13	0	43.15	0	0.00	43.05	0	1,984	0.00%
2022/01/12	0	42.90	1	43.50	42.90	-1	1,985	-0.05%
2022/01/11	0	0.00	1	42.80	42.80	-1	1,972	-0.05%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/05	0	0.00	4	44.66	44.65	-4	1,930	-0.21%
2022/01/04	11	45.20	1	45.15	45.15	10	1,917	0.52%
2022/01/03	1	45.40	5	45.24	45.05	-4	1,912	-0.21%
2021/12/30	1	45.40	10	45.25	45.40	-9	1,914	-0.47%
2021/12/29	2	45.28	0	0.00	45.25	2	1,916	0.10%
2021/12/28	0	0.00	1	45.50	45.45	-1	1,921	-0.05%
2021/12/27	2	45.70	0	0.00	45.60	2	1,941	0.10%
2021/12/24	7	45.34	7	45.30	45.25	0	1,963	0.00%
2021/12/23	3	44.50	0	0.00	44.60	3	1,925	0.16%
2021/12/22	3	44.32	0	0.00	44.20	3	1,942	0.15%
2021/12/21	1	44.20	1	44.15	44.15	0	1,975	0.00%
2021/12/20	0	0.00	3	44.00	44.00	-3	1,983	-0.15%
2021/12/15	1	44.35	0	0.00	44.15	1	1,987	0.05%
2021/12/14	0	0.00	3	43.95	43.85	-3	1,995	-0.15%
2021/12/09	1	45.85	2	45.60	45.25	-1	1,982	-0.05%
2021/12/08	6	45.77	20	45.47	45.95	-14	1,970	-0.71%
2021/12/07	6	45.06	3	44.97	44.90	3	1,999	0.15%
2021/12/06	12	44.78	0	0.00	44.85	12	1,989	0.60%
2021/12/03	0	0.00	45	45.00	45.05	-45	2,000	-2.25%
2021/11/30	1	44.90	0	0.00	44.55	1	1,997	0.05%
2021/11/29	2	44.50	8	43.88	44.30	-6	1,992	-0.30%
2021/11/26	0	0.00	3	44.97	44.45	-3	1,972	-0.15%
2021/11/25	5	45.90	0	0.00	45.50	5	1,953	0.26%
2021/11/24	0	0.00	1	45.80	45.85	-1	1,949	-0.05%
2021/11/19	2	45.70	6	45.80	45.70	-4	1,923	-0.21%
2021/11/18	4	46.55	10	46.65	46.40	-6	1,899	-0.32%
2021/11/17	0	0.00	21	46.65	46.90	-21	1,877	-1.12%
2021/11/16	22	47.54	13	47.48	47.15	9	1,842	0.49%
2021/11/15	3	45.95	2	45.60	46.50	1	1,600	0.06%
2021/11/12	2	44.30	10	44.40	44.30	-8	1,540	-0.52%
2021/11/11	2	43.95	0	0.00	43.60	2	1,526	0.13%
2021/11/09	1	44.55	6	44.59	44.65	-5	1,609	-0.31%
2021/11/08	1	44.10	0	0.00	44.10	1	1,610	0.06%
2021/11/04	0	0.00	3	43.90	43.95	-3	1,698	-0.18%
2021/11/03	1	43.15	0	0.00	43.30	1	1,714	0.06%
2021/11/02	0	0.00	1	43.05	42.65	-1	1,793	-0.06%
2021/10/29	0	0.00	5	41.45	41.70	-5	1,851	-0.27%
2021/10/28	10	41.50	0	0.00	41.45	10	1,871	0.53%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/20	0	0.00	34	40.41	40.30	-34	2,004	-1.70%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/18	0	0.00	1	39.85	39.70	-1	2,053	-0.05%
2021/10/15	0	0.00	1	39.50	39.65	-1	2,106	-0.05%
2021/10/14	1	38.95	2	39.05	39.10	-1	2,155	-0.05%
2021/10/13	0	0.00	1	39.60	38.90	-1	2,194	-0.05%
2021/10/12	0	0.00	14	39.85	39.55	-14	2,206	-0.63%
2021/10/08	0	0.00	1	40.20	40.20	-1	2,231	-0.04%
2021/10/07	1	39.50	1	39.55	39.65	0	2,299	0.00%
2021/10/06	20	39.12	0	0.00	38.65	20	2,547	0.78%
2021/10/05	1	38.40	12	39.00	39.30	-11	2,620	-0.42%
2021/10/01	0	0.00	40	39.73	39.75	-40	2,695	-1.48%
2021/09/28	11	41.69	25	41.76	42.00	-14	2,742	-0.51%
2021/09/27	0	0.00	18	42.96	42.85	-18	2,740	-0.66%
2021/09/24	3	43.52	0	0.00	43.30	3	2,768	0.11%
2021/09/22	13	42.06	0	0.00	42.20	13	2,824	0.46%
2021/09/17	4	42.58	20	42.92	43.00	-16	2,864	-0.56%
2021/09/16	0	0.00	5	42.35	42.40	-5	2,908	-0.17%
2021/09/14	0	0.00	1.1	42.65	42.50	-1.1	3,077	-0.04%
2021/09/13	0	0.00	1	42.65	42.65	-1	3,397	-0.03%
2021/09/10	2	42.85	1	42.75	42.55	1	3,453	0.03%
2021/09/09	10	41.10	0	0.00	41.20	10	3,464	0.29%
2021/09/08	10	41.05	1	40.90	40.85	9	3,519	0.26%
2021/09/03	0	0.00	3	42.37	42.30	-3	3,652	-0.08%
2021/09/02	1	42.35	0	0.00	42.00	1	3,673	0.03%
2021/08/31	2.1	41.83	0	0.00	41.95	2.1	3,691	0.06%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/24	43	41.00	0	0.00	41.00	43	3,815	1.13%
2021/08/23	5	41.50	3	41.42	41.60	2	3,820	0.05%
2021/08/20	0	0.00	1	40.60	40.55	-1	3,828	-0.03%
2021/08/19	6	41.45	0	0.00	40.80	6	3,831	0.16%
2021/08/18	3	41.90	3	40.30	42.20	0	3,841	0.00%
2021/08/16	2	41.20	3	40.83	41.60	-1	3,910	-0.03%
2021/08/13	2	44.30	1	42.95	41.95	1	3,894	0.03%
2021/08/12	4	44.53	0	0.00	44.30	4	4,118	0.10%
2021/08/11	25	46.53	7	47.17	46.75	18	4,172	0.43%
2021/08/10	12	47.88	1	47.75	47.65	11	4,156	0.26%
2021/08/09	7	48.54	5	48.70	48.15	2	4,196	0.05%
2021/08/06	56	49.84	4	49.28	49.30	52	4,195	1.24%
2021/08/05	5	49.51	1	49.60	49.55	4	4,156	0.10%
2021/08/04	1	48.35	0	0.00	48.35	1	4,121	0.02%
2021/08/03	0	0.00	1	48.30	48.30	-1	4,189	-0.02%
2021/08/02	2	48.15	1	47.90	48.30	1	4,211	0.02%
2021/07/30	2	47.60	50	47.52	47.35	-48	4,214	-1.14%
2021/07/29	0	0.00	2	47.65	47.85	-2	4,246	-0.05%
2021/07/28	0	0.00	1	47.30	47.50	-1	4,284	-0.02%
2021/07/27	0	0.00	8	47.54	47.40	-8	4,389	-0.18%
2021/07/26	2	47.85	1	47.80	47.90	1	4,476	0.02%
2021/07/21	2	46.00	0	0.00	46.25	2	4,687	0.04%
2021/07/20	4	46.78	0	0.00	46.65	4	4,682	0.09%
2021/07/19	12	47.68	6	47.78	47.60	6	4,685	0.13%
2021/07/16	0	0.00	11.1	48.45	48.40	-11.1	4,759	-0.23%
2021/07/15	1	48.10	28	48.14	48.25	-27	4,889	-0.55%
2021/07/14	56	48.94	4	48.59	48.20	52	4,920	1.06%
2021/07/13	39	50.43	14.1	49.36	49.05	25	4,891	0.51%
2021/07/12	4	48.95	17	49.08	49.15	-13	4,678	-0.28%
2021/07/09	18	48.59	6	48.15	48.45	12	4,617	0.26%
2021/07/08	0	0.00	6	48.45	48.00	-6	4,671	-0.13%
2021/07/07	18	48.20	2	48.20	47.65	16	4,704	0.34%
2021/07/06	14	48.31	1.5	48.08	48.15	12.5	4,780	0.26%
2021/07/02	0	0.00	3	47.05	47.30	-3	5,123	-0.06%
2021/07/01	1	47.75	0	0.00	47.15	1	5,162	0.02%
2021/06/30	8	47.73	0	0.00	47.60	8	5,155	0.16%
2021/06/28	11	47.59	1	47.35	48.00	10	5,210	0.19%
2021/06/25	8	48.01	3	47.77	47.55	5	5,209	0.10%
2021/06/24	8.1	48.12	0	0.00	48.15	8.1	5,229	0.15%
2021/06/23	5	48.18	4.4	48.39	48.40	0.6	5,236	0.01%
2021/06/22	18	48.36	17	48.50	47.65	1	5,254	0.02%
2021/06/21	0.4	46.00	1	46.50	46.05	-0.6	5,322	-0.01%
2021/06/18	1	46.10	1	46.55	46.60	0	5,441	0.00%
2021/06/17	1	45.75	0	0.00	46.05	1	5,455	0.02%
2021/06/16	11	45.31	2	45.35	45.20	9	5,456	0.16%
2021/06/15	4	45.85	7.1	45.78	45.85	-3.1	5,487	-0.06%
2021/06/11	13	45.18	0.3	45.30	45.15	12.7	5,528	0.23%
2021/06/10	1	44.55	5	44.65	44.80	-4	5,529	-0.07%
2021/06/09	6	44.49	1	44.35	44.25	5	5,598	0.09%
2021/06/07	2	43.90	0	0.00	43.70	2	5,700	0.04%
2021/06/03	3	44.63	2	44.55	44.65	1	5,781	0.02%
2021/06/02	0	0.00	1	44.85	44.65	-1	5,812	-0.02%
2021/06/01	2	44.88	0	0.00	45.15	2	5,826	0.03%
2021/05/31	1	44.30	0	0.00	44.40	1	5,866	0.02%
2021/05/28	0	0.00	30	44.35	44.40	-30	5,942	-0.50%
2021/05/27	1	43.90	2	43.85	44.00	-1	6,162	-0.02%
2021/05/26	0	0.00	2	44.10	43.90	-2	6,521	-0.03%
2021/05/25	3	44.10	3	44.03	44.10	0	6,577	0.00%
2021/05/20	18	44.82	13	43.86	43.40	5	6,861	0.07%
2021/05/19	6.2	42.56	1	42.10	43.35	5.2	6,619	0.08%
2021/05/18	1	41.80	0	0.00	42.10	1	6,594	0.02%
2021/05/17	0	0.00	6	39.43	38.95	-6	6,581	-0.09%
2021/05/13	6	40.40	2	39.75	40.30	4	6,499	0.06%
2021/05/12	36	40.86	18	41.37	40.50	18	6,468	0.28%
2021/05/11	1	43.30	0	0.00	43.15	1	6,383	0.02%
2021/05/10	2	45.95	0	0.00	45.50	2	6,327	0.03%
2021/05/07	0.2	45.70	1	46.10	46.25	-0.9	6,321	-0.01%
2021/05/06	2	45.30	0	0.00	45.00	2	6,318	0.03%
2021/05/05	1	46.10	1	45.20	45.25	0	6,321	0.00%
2021/05/04	0	0.00	5	45.89	45.65	-5	6,305	-0.08%
2021/05/03	2.1	48.17	30	49.00	47.90	-27.9	6,201	-0.45%
2021/04/29	3	50.18	13	51.15	49.70	-10	6,115	-0.16%
2021/04/28	6	51.03	7	51.03	51.10	-1	6,010	-0.02%
2021/04/27	5	49.70	1	49.95	49.70	4	6,008	0.07%
2021/04/26	5	50.00	4	50.23	50.20	1	6,016	0.02%
2021/04/23	3.1	49.57	3	50.10	49.95	0.1	6,022	0.00%
2021/04/22	1	49.80	39	49.74	49.45	-38	6,073	-0.63%
2021/04/21	24	52.42	18	51.61	51.60	6	6,049	0.10%
2021/04/20	8	50.94	0	0.00	51.40	8	5,941	0.13%
2021/04/19	5	50.20	31	50.39	50.40	-26	5,948	-0.44%
2021/04/16	1	50.00	2	50.05	50.00	-1	5,981	-0.02%
2021/04/15	0	0.00	6	49.79	49.70	-6	5,993	-0.10%
2021/04/14	12	49.43	7	50.25	49.30	5	6,013	0.08%
2021/04/13	26	51.73	10	51.58	50.40	16	5,978	0.27%
2021/04/12	3	51.87	13	51.94	51.90	-10	5,958	-0.17%
2021/04/09	22	53.41	13	53.06	53.10	9	5,898	0.15%
2021/04/08	7	51.06	23	51.37	51.90	-16	5,649	-0.28%
2021/04/07	15	49.90	2	50.20	50.20	13	5,523	0.24%
2021/04/06	4	49.38	3	49.37	49.35	1	5,523	0.02%
2021/04/01	1	49.35	1	49.40	49.25	0	5,532	0.00%
2021/03/31	2	49.55	11	49.55	49.35	-9	5,526	-0.16%
2021/03/30	1	49.25	0	0.00	49.25	1	5,499	0.02%
2021/03/29	6	49.30	2	49.13	49.25	4	5,489	0.07%
2021/03/26	0	0.00	2	49.23	49.35	-2	5,473	-0.04%
2021/03/25	6	49.00	9	48.83	48.75	-3	5,488	-0.05%
2021/03/24	10	50.61	12	50.75	50.10	-2	5,418	-0.04%
2021/03/23	1	50.10	11	49.64	50.10	-10	5,105	-0.20%
2021/03/22	0	0.00	7	48.66	48.80	-7	4,990	-0.14%
2021/03/19	3	48.15	10	48.12	48.20	-7	5,002	-0.14%
2021/03/18	0	0.00	23	48.37	48.45	-23	5,019	-0.46%
2021/03/17	10	48.33	9	48.37	48.10	1	5,086	0.02%
2021/03/16	6	47.61	15	47.66	47.45	-9	5,151	-0.17%
2021/03/15	13	47.77	3	47.70	47.90	10	5,377	0.19%
2021/03/12	3	46.95	21	47.07	47.10	-18	5,348	-0.34%
2021/03/11	2	46.60	8	46.71	46.75	-6	5,456	-0.11%
2021/03/10	7	46.86	6	46.85	46.45	1	5,480	0.02%
2021/03/09	3	45.85	3	45.83	46.20	0	5,507	0.00%
2021/03/08	4	46.05	0	0.00	46.05	4	5,647	0.07%
2021/03/05	2	46.40	10	46.30	46.10	-8	5,728	-0.14%
2021/03/04	7	46.71	11	46.35	46.60	-4	5,879	-0.07%
2021/03/03	2	46.00	2	46.05	46.30	0	5,918	0.00%
2021/03/02	7	47.04	26	46.33	46.10	-19	5,904	-0.32%
2021/02/26	22	45.96	179	45.84	46.20	-157	5,786	-2.71%	大賣/鉅額交易
2021/02/25	11	45.39	4	45.35	45.55	7	5,606	0.12%
2021/02/24	154	45.84	11	45.61	45.35	143	5,603	2.55%	大買/鉅額交易
2021/02/23	4	44.61	3	44.90	45.30	1	5,524	0.02%
2021/02/22	18	44.96	6	45.13	44.80	12	5,452	0.22%
2021/02/19	22	44.20	6.4	43.96	44.20	15.6	5,366	0.29%
2021/02/18	0	0.00	3	43.71	43.80	-3	5,408	-0.06%
2021/02/17	1	42.80	0	0.00	43.10	1	5,543	0.02%
2021/02/04	0	0.00	14	42.26	42.25	-14	5,677	-0.25%
2021/02/03	12	42.52	59	42.36	42.40	-47	5,774	-0.81%
2021/02/02	0	0.00	7	41.75	42.10	-7	5,924	-0.12%
2021/02/01	9	40.60	0	0.00	41.55	9	6,010	0.15%
2021/01/29	6	41.46	0	0.00	41.30	6	6,148	0.10%
2021/01/28	6	41.93	2	42.24	42.00	4	6,151	0.07%
2021/01/27	1	42.50	1.3	42.58	42.50	-0.3	6,236	0.00%
2021/01/26	2	42.10	0.7	42.23	41.80	1.3	6,609	0.02%
2021/01/25	0	0.00	10	42.00	42.30	-10	6,623	-0.15%
2021/01/22	0	0.00	7	41.80	41.80	-7	6,615	-0.11%
2021/01/21	1	42.20	0	0.00	41.25	1	6,639	0.02%
2021/01/20	43.1	42.04	0	0.00	41.65	43.1	6,698	0.64%
2021/01/19	0	0.00	10	43.50	43.45	-10	6,623	-0.15%
2021/01/18	5	42.33	0	0.00	42.85	5	6,626	0.08%
2021/01/15	17	43.71	26	44.17	43.30	-9	6,674	-0.13%
2021/01/14	15	44.71	14	44.48	44.50	1	6,626	0.02%
2021/01/13	0.1	43.70	1	43.70	43.70	-0.9	6,588	-0.01%
2021/01/12	22.2	43.77	25	43.42	43.20	-2.8	6,569	-0.04%
2021/01/11	0	0.00	39	44.18	44.30	-39	6,566	-0.59%
2021/01/08	30	44.10	5	43.86	43.80	25	6,544	0.38%
2021/01/07	0	0.00	2	43.85	43.80	-2	6,606	-0.03%
2021/01/06	3	43.27	1	43.30	43.40	2	6,616	0.03%
2021/01/05	2	44.15	2	44.00	44.15	0	6,611	0.00%
2021/01/04	1	43.65	4	43.89	43.60	-3	6,585	-0.05%
2020/12/31	0	0.00	16	43.33	43.35	-16	6,580	-0.24%
2020/12/30	1	43.30	4	43.25	43.30	-3	6,580	-0.05%
2020/12/29	11	43.08	5	43.05	43.05	6	6,593	0.09%
2020/12/28	1	43.65	8	43.58	43.60	-7	6,551	-0.11%
2020/12/25	0	0.00	1	43.70	43.50	-1	6,524	-0.02%
2020/12/24	9	43.61	5	43.58	43.45	4	6,514	0.06%
2020/12/23	8	43.01	0	0.00	43.00	8	6,524	0.12%
2020/12/22	2	42.85	22	43.14	42.90	-20	6,618	-0.30%
2020/12/21	6	43.25	2	43.48	43.70	4	6,677	0.06%
2020/12/18	12	44.30	0	0.00	44.10	12	6,650	0.18%
2020/12/17	3	44.53	8	44.75	44.70	-5	6,631	-0.08%
2020/12/16	1	44.00	7	44.74	44.80	-6	6,606	-0.09%
2020/12/15	13	44.21	3	44.00	43.85	10	6,726	0.15%
2020/12/14	1	45.00	21	45.30	45.35	-20	6,671	-0.30%
2020/12/11	21	44.75	2	45.40	45.00	19	6,626	0.29%
2020/12/10	11	45.87	30	46.13	45.85	-19	6,549	-0.29%
2020/12/09	38	46.18	31	46.18	46.55	7	6,431	0.11%
2020/12/08	12	44.98	1	44.90	44.80	11	6,235	0.18%
2020/12/07	1	46.00	20	45.66	45.25	-19	6,283	-0.30%
2020/12/04	0	0.00	1	45.15	45.20	-1	6,218	-0.02%
2020/12/03	11	45.34	15	45.09	45.05	-4	6,188	-0.06%
2020/12/02	42	45.79	6	45.50	45.55	36	6,174	0.58%
2020/12/01	10	45.18	5	45.51	45.60	5	6,077	0.08%
2020/11/30	10	45.02	0	0.00	44.85	10	6,089	0.16%
2020/11/27	7	44.87	17	44.72	44.55	-10	6,023	-0.17%
2020/11/26	1	44.00	3	44.22	44.20	-2	6,021	-0.03%
2020/11/25	23	43.99	2	44.60	43.70	21	6,044	0.35%
2020/11/24	7	44.69	1	44.35	44.45	6	6,024	0.10%
2020/11/23	1	44.35	6	44.32	44.35	-5	5,947	-0.08%
2020/11/20	1	43.65	1	44.10	44.15	0	5,967	0.00%
2020/11/19	4	43.66	13	44.02	43.85	-9	6,026	-0.15%
2020/11/18	1	43.70	0	0.00	43.50	1	6,266	0.02%
2020/11/17	0	0.00	6	43.55	43.40	-6	6,470	-0.09%
2020/11/16	10	43.76	6	43.84	43.85	4	6,809	0.06%
2020/11/13	7	42.92	0	0.00	43.20	7	7,000	0.10%
2020/11/12	1	42.75	5	42.90	42.70	-4	7,850	-0.05%
2020/11/11	14	42.67	3	42.60	42.95	11	8,502	0.13%
2020/11/10	40	42.55	49	42.66	42.40	-9	8,790	-0.10%
2020/11/09	12	42.14	10	42.24	42.15	2	8,928	0.02%
2020/11/06	24	41.81	40	41.86	41.75	-16	8,994	-0.18%
2020/11/05	5	40.92	3	40.78	40.90	2	8,920	0.02%
2020/11/04	42	40.88	8	40.83	41.00	34	8,951	0.38%
2020/11/03	62	41.25	36	41.69	41.10	26	8,923	0.29%
2020/11/02	4	39.24	4	39.20	39.60	0	8,564	0.00%
2020/10/30	4	39.49	16	39.55	39.15	-12	8,664	-0.14%
2020/10/29	5	39.14	3	39.30	39.70	2	8,671	0.02%
2020/10/28	17	40.23	0	0.00	39.80	17	8,670	0.20%
2020/10/27	1	41.15	2	41.10	41.20	-1	8,599	-0.01%
2020/10/23	3	41.17	1	41.00	41.05	2	8,658	0.02%
2020/10/22	4	41.64	2	42.05	41.45	2	8,666	0.02%
2020/10/21	6	41.71	1	41.65	41.85	5	8,717	0.06%
2020/10/19	0	0.00	3	41.53	41.35	-3	9,033	-0.03%
2020/10/16	3	41.02	2	41.03	40.65	1	9,143	0.01%
2020/10/15	35	41.57	12	42.03	41.50	23	9,288	0.25%
2020/10/14	1	40.60	6	40.56	40.65	-5	9,290	-0.05%
2020/10/13	5	40.17	11	40.83	40.25	-6	9,699	-0.06%
2020/10/12	11	40.64	5	41.10	40.85	6	9,806	0.06%
2020/10/08	2	41.00	5	41.01	40.95	-3	9,977	-0.03%
2020/10/06	5	40.10	1	40.50	40.20	4	10,697	0.04%
2020/10/05	2	39.55	0	0.00	39.65	2	10,871	0.02%
2020/09/30	2	38.75	0	0.00	39.20	2	11,182	0.02%
2020/09/29	11	38.97	5	39.40	38.95	6	11,398	0.05%
2020/09/28	16	38.92	11	38.55	39.05	5	11,633	0.04%
2020/09/25	22	38.88	15	39.28	38.05	7	12,069	0.06%
2020/09/24	21	40.15	2	39.75	39.75	19	12,326	0.15%
2020/09/23	6	41.39	5	41.90	41.50	1	12,635	0.01%
2020/09/22	0	0.00	1	41.65	41.65	-1	12,801	-0.01%
2020/09/21	0	0.00	5	43.08	42.75	-5	12,838	-0.04%
2020/09/18	8	43.37	2	43.68	43.60	6	12,859	0.05%
2020/09/17	2	42.50	1	42.35	42.55	1	12,775	0.01%
2020/09/16	2	42.13	2	42.10	42.05	0	12,830	0.00%
2020/09/15	1	41.95	5	42.04	41.85	-4	12,858	-0.03%
2020/09/14	9	41.78	5	41.99	41.85	4	12,907	0.03%
2020/09/11	17	41.34	16	42.11	41.30	1	12,902	0.01%
2020/09/10	6	43.07	2	43.20	42.25	4	12,834	0.03%
2020/09/09	11	42.06	3	42.18	42.20	8	12,751	0.06%
2020/09/08	0	0.00	9	43.68	43.05	-9	12,663	-0.07%
2020/09/04	4	44.45	3	44.17	44.45	1	12,725	0.01%
2020/09/03	11	44.91	101	45.10	45.15	-90	12,660	-0.71%	大賣/
2020/09/02	67	44.93	56	44.65	44.60	11	12,555	0.09%
2020/09/01	54	43.71	41	43.83	44.20	13	12,478	0.10%
2020/08/31	5	43.98	3	43.75	43.55	2	12,403	0.02%
2020/08/28	3	43.45	1	43.35	43.50	2	12,488	0.02%
2020/08/27	4	43.98	4	43.21	43.20	0	12,500	0.00%
2020/08/26	0	0.00	2	44.00	44.10	-2	12,464	-0.02%
2020/08/25	28	44.81	15	45.08	44.75	13	12,496	0.10%
2020/08/24	17	45.37	7	44.96	44.60	10	12,612	0.08%
2020/08/21	12	44.00	4	44.08	43.95	8	12,397	0.06%
2020/08/20	14	43.91	11	44.54	43.35	3	12,262	0.02%
2020/08/19	25	48.84	31	48.06	48.15	-6	11,877	-0.05%
2020/08/18	147	50.34	25	49.48	48.15	122	11,533	1.06%	大買/鉅額交易
2020/08/17	85	47.46	61	48.94	49.65	24	10,644	0.23%
2020/08/14	11	43.95	8	44.00	45.15	3	9,929	0.03%
2020/08/13	17	43.59	14	43.14	42.35	3	9,575	0.03%
2020/08/12	9	44.04	20	43.80	44.15	-11	9,310	-0.12%
2020/08/11	0	0.00	20	42.70	42.55	-20	9,225	-0.22%
2020/08/10	1	43.50	0	0.00	43.95	1	9,200	0.01%
2020/08/07	0	0.00	3.1	43.80	43.85	-3.1	9,266	-0.03%
2020/08/06	6	43.78	3	42.60	42.75	3	9,272	0.03%
2020/08/05	6	43.38	10	43.68	43.30	-4	9,427	-0.04%
2020/08/03	2	41.85	0	0.00	41.80	2	9,662	0.02%
2020/07/31	2	41.50	7	41.51	41.80	-5	9,656	-0.05%
2020/07/30	4	41.20	5	41.08	41.25	-1	9,670	-0.01%
2020/07/29	0	0.00	2.1	41.10	41.15	-2.1	9,659	-0.02%
2020/07/28	5	41.20	1	40.90	40.15	4	9,660	0.04%
2020/07/27	4	41.56	4	42.38	41.55	0	9,672	0.00%
2020/07/24	4	44.20	0	0.00	42.80	4	9,622	0.04%
2020/07/23	4	44.98	1	44.85	45.00	3	9,561	0.03%
2020/07/22	1	44.85	30	45.26	45.40	-29	9,399	-0.31%
2020/07/21	5	46.09	4	45.35	45.25	1	9,255	0.01%
2020/07/20	45	45.66	45	45.36	45.30	0	9,126	0.00%
2020/07/17	11	46.40	11	47.04	45.25	0	9,072	0.00%
2020/07/16	3	46.10	2	45.55	45.75	1	8,704	0.01%
2020/07/15	9	45.66	5	45.43	45.00	4	8,611	0.05%
2020/07/14	13	45.03	20	45.13	45.10	-7	8,533	-0.08%
2020/07/13	24	45.83	26	45.84	46.35	-2	8,375	-0.02%
2020/07/10	12	43.55	5	43.45	43.00	7	7,946	0.09%
2020/07/09	25	45.64	68	45.87	44.50	-43	7,828	-0.55%
2020/07/08	6	44.53	28.4	45.02	45.45	-22.4	7,619	-0.29%
2020/07/07	61	44.17	47	44.41	44.10	14	7,491	0.19%
2020/07/06	11	44.91	20	44.34	45.00	-9	7,417	-0.12%
2020/07/03	46	42.72	11.1	42.56	43.00	34.9	7,059	0.49%
2020/07/02	4	41.98	14	41.74	41.90	-10	6,805	-0.15%
2020/07/01	5	39.30	15	40.06	39.80	-10	6,455	-0.15%
2020/06/30	11	38.40	2	39.10	38.80	9	6,322	0.14%
2020/06/29	0	0.00	1	38.50	38.05	-1	6,286	-0.02%
2020/06/24	0	0.00	5	38.90	39.15	-5	6,262	-0.08%
2020/06/23	1	39.00	2	39.05	38.80	-1	6,272	-0.02%
2020/06/22	0	0.00	2	38.80	38.45	-2	6,299	-0.03%
2020/06/19	4	38.94	1	38.50	39.10	3	6,389	0.05%
2020/06/18	13	38.10	0	0.00	38.05	13	6,387	0.20%
2020/06/16	5	37.80	0	0.00	37.70	5	6,584	0.08%
2020/06/15	2	37.10	0	0.00	36.95	2	6,711	0.03%
2020/06/12	1	37.70	2	37.53	37.75	-1	6,765	-0.01%
2020/06/11	3	39.43	2	38.60	38.45	1	6,803	0.01%
2020/06/10	2	38.80	9	38.93	38.75	-7	6,737	-0.10%
2020/06/08	3	39.17	3	39.00	38.90	0	6,944	0.00%
2020/06/05	1	39.05	8	39.17	39.05	-7	6,952	-0.10%
2020/06/04	9	39.58	33	39.60	39.30	-24	7,013	-0.34%
2020/06/03	0	0.00	11	39.01	39.00	-11	6,890	-0.16%
2020/06/02	2	38.60	1	38.75	38.55	1	6,857	0.01%
2020/06/01	4	38.50	11.1	38.79	38.95	-7.1	6,885	-0.10%
2020/05/29	5	38.07	13	38.23	38.75	-8	7,206	-0.11%
2020/05/28	1	37.70	2	37.65	37.50	-1	7,077	-0.01%
2020/05/27	1	37.45	2	36.70	37.40	-1	7,029	-0.01%
2020/05/26	11	36.89	10	36.89	36.70	1	6,982	0.01%
2020/05/25	7	36.34	11	36.05	36.40	-4	6,977	-0.06%
2020/05/22	5	36.95	0	0.00	36.35	5	6,976	0.07%
2020/05/20	1	36.35	0	0.00	36.60	1	6,948	0.01%
2020/05/19	2	36.93	2	36.90	36.85	0	6,921	0.00%
2020/05/18	7	36.56	13	37.28	36.45	-6	6,887	-0.09%
2020/05/15	12	37.67	2	38.15	37.60	10	6,813	0.15%
2020/05/14	7	38.32	10	38.25	37.65	-3	6,773	-0.04%
2020/05/13	2	39.03	5	39.03	39.05	-3	6,663	-0.05%
2020/05/12	25	40.07	6	40.18	39.70	19	6,607	0.29%
2020/05/11	24	40.71	16	40.44	41.10	8	6,463	0.12%
2020/05/08	9	39.16	6	38.87	38.80	3	6,140	0.05%
2020/05/07	2	38.50	1	38.80	38.85	1	6,126	0.02%
2020/05/06	2	38.60	2	38.45	38.35	0	6,115	0.00%
2020/05/05	2	39.08	0	0.00	38.80	2	6,120	0.03%
2020/05/04	3	39.17	4	39.24	39.00	-1	6,133	-0.02%
2020/04/30	1	39.55	5	39.61	40.00	-4	6,145	-0.07%
2020/04/29	10	38.90	0	0.00	38.90	10	6,134	0.16%
2020/04/28	36	39.54	0	0.00	38.65	36	6,167	0.58%
2020/04/27	12	39.40	0	0.00	39.35	12	6,181	0.19%
2020/04/23	10	39.48	4	39.56	39.20	6	6,150	0.10%
2020/04/22	1	39.20	5	38.85	39.35	-4	6,099	-0.07%
2020/04/21	4	39.24	1	38.55	38.15	3	6,082	0.05%
2020/04/20	5	40.05	0	0.00	39.60	5	6,081	0.08%
2020/04/17	7	39.88	0	0.00	39.45	7	6,056	0.12%
2020/04/16	0	0.00	2	40.00	40.00	-2	5,942	-0.03%
2020/04/15	3	40.48	4	40.30	39.90	-1	5,908	-0.02%
2020/04/14	12	39.80	7	39.75	39.80	5	5,819	0.09%
2020/04/13	6	40.03	5	39.35	39.60	1	5,773	0.02%
2020/04/10	8	38.64	7	39.06	39.00	1	5,704	0.02%
2020/04/09	3	38.92	26	38.98	38.60	-23	5,704	-0.40%
2020/04/08	1	37.65	6	37.01	37.60	-5	5,578	-0.09%
2020/04/07	7	35.54	8	36.09	36.60	-1	5,546	-0.02%
2020/04/01	0	0.00	3	33.60	33.70	-3	5,534	-0.05%
2020/03/31	10	33.60	3	33.40	33.10	7	5,529	0.13%
2020/03/30	6	32.62	6	32.82	33.20	0	5,552	0.00%
2020/03/27	20	33.67	22	33.08	32.50	-2	5,567	-0.04%
2020/03/26	15	31.40	22	31.90	32.90	-7	5,468	-0.13%
2020/03/25	9	31.17	8	31.58	31.60	1	5,359	0.02%
2020/03/24	0	0.00	1	27.60	29.00	-1	5,227	-0.02%
2020/03/23	2	26.28	4	26.60	26.40	-2	5,163	-0.04%
2020/03/20	0	0.00	1	30.10	28.00	-1	5,115	-0.02%
2020/03/19	2	27.70	129	29.26	27.45	-127	4,974	-2.55%	大賣/鉅額交易
2020/03/18	8	30.95	12	30.54	30.40	-4	4,854	-0.08%
2020/03/17	20	30.72	0	0.00	30.50	20	4,809	0.42%
2020/03/13	21	32.00	12	32.05	33.15	9	4,720	0.19%
2020/03/12	30	35.77	51	36.74	35.40	-21	4,616	-0.45%
2020/03/11	16	39.05	0	0.00	38.30	16	4,541	0.35%
2020/03/10	8	38.81	8	38.70	39.50	0	4,507	0.00%
2020/03/09	16	40.35	2.6	39.65	39.10	13.4	4,432	0.30%
2020/03/06	6	41.01	0	0.00	41.05	6	4,384	0.14%
2020/03/05	9	41.82	7	41.71	41.70	2	4,371	0.05%
2020/03/04	20	42.01	23	41.82	41.50	-3	4,306	-0.07%
2020/03/03	0	0.00	6	40.10	40.40	-6	3,901	-0.15%
2020/03/02	4	36.05	4	36.29	36.75	0	3,833	0.00%
2020/02/27	0	0.00	23	36.73	36.00	-23	3,885	-0.59%
2020/02/26	1	37.60	0	0.00	37.60	1	3,880	0.03%
2020/02/25	1	38.45	0	0.00	38.40	1	3,905	0.03%
2020/02/20	0	0.00	5	39.00	38.85	-5	4,155	-0.12%
2020/02/14	1	39.30	1	39.50	39.60	0	4,990	0.00%
2020/02/13	0	0.00	15	39.51	39.25	-15	5,192	-0.29%
2020/02/12	5	39.65	21	39.51	39.65	-16	5,443	-0.29%
2020/02/10	0	0.00	2	38.00	38.00	-2	5,705	-0.04%
2020/02/07	1	38.35	0	0.00	38.30	1	5,756	0.02%
2020/02/06	3	38.87	0	0.00	39.10	3	5,791	0.05%
2020/02/05	1	37.55	1	37.60	37.95	0	5,844	0.00%
2020/02/04	0	0.00	2	37.58	37.90	-2	5,862	-0.03%
2020/02/03	2	36.25	0	0.00	36.15	2	5,972	0.03%
2020/01/31	1	37.00	1	37.75	37.65	0	6,089	0.00%
2020/01/30	51	39.34	1	39.90	38.70	50	6,083	0.82%
2020/01/20	1	43.05	36	43.05	43.00	-35	6,059	-0.58%
2020/01/17	1	43.30	0	0.00	42.90	1	6,147	0.02%
2020/01/16	1	43.05	1	43.20	43.00	0	6,220	0.00%
2020/01/15	6	43.08	4	43.05	43.05	2	6,650	0.03%
2020/01/14	2	43.45	4	43.29	43.30	-2	6,726	-0.03%
2020/01/13	12	42.55	11	42.88	42.65	1	6,791	0.01%
2020/01/10	25	41.60	0	0.00	41.55	25	6,861	0.36%
2020/01/09	2	42.15	2	41.70	41.70	0	7,085	0.00%
2020/01/08	6	41.95	11	41.87	41.65	-5	7,213	-0.07%
2020/01/07	6	41.88	1	41.85	41.80	5	7,462	0.07%
2020/01/06	36	42.35	0	0.00	42.30	36	7,520	0.48%
2020/01/03	48	43.93	2	43.45	43.25	46	7,540	0.61%
2020/01/02	40	43.89	0	0.00	43.95	40	7,537	0.53%
2019/12/31	9	43.94	1	44.15	43.90	8	7,530	0.11%
2019/12/30	0	0.00	14	43.86	43.80	-14	7,526	-0.19%
2019/12/27	7	42.41	0	0.00	42.40	7	7,456	0.09%
2019/12/26	0	0.00	3	42.35	42.45	-3	7,499	-0.04%
2019/12/25	10	43.27	13	43.35	43.40	-3	7,535	-0.04%
2019/12/24	13	42.66	8	42.71	43.00	5	7,682	0.07%
2019/12/23	1	42.50	1	42.40	42.20	0	7,993	0.00%
2019/12/20	3	42.45	4	42.45	42.50	-1	8,363	-0.01%
2019/12/19	5	42.10	0	0.00	42.15	5	8,822	0.06%
2019/12/18	1	42.05	4	42.05	42.05	-3	9,315	-0.03%
2019/12/17	10	42.65	12	42.54	42.50	-2	9,478	-0.02%
2019/12/13	4	42.16	11	42.01	41.85	-7	9,674	-0.07%
2019/12/12	0	0.00	2	42.35	42.20	-2	9,738	-0.02%
2019/12/11	2	42.35	2	42.60	42.45	0	9,729	0.00%
2019/12/10	10	42.10	1	41.95	41.90	9	9,716	0.09%
2019/12/09	27	42.51	0	0.00	42.05	27	9,701	0.28%
2019/12/06	1	42.95	7	42.74	42.80	-6	9,679	-0.06%
2019/12/05	0	0.00	6	42.65	42.75	-6	9,736	-0.06%
2019/12/04	2	42.03	3	42.00	42.10	-1	9,785	-0.01%
2019/12/03	3	42.20	1	42.35	42.55	2	9,881	0.02%
2019/12/02	7	42.41	2	42.10	42.10	5	9,907	0.05%
2019/11/29	5	43.44	5	43.10	43.10	0	9,912	0.00%
2019/11/28	13	43.98	1	44.00	43.60	12	9,973	0.12%
2019/11/27	3	44.15	0	0.00	44.00	3	10,066	0.03%
2019/11/26	10	44.10	0	0.00	43.80	10	10,142	0.10%
2019/11/25	4	43.55	4	43.70	43.70	0	10,121	0.00%
2019/11/21	4	42.94	5	43.07	43.30	-1	10,169	-0.01%
2019/11/20	1	43.90	0	0.00	43.60	1	10,174	0.01%
2019/11/19	5	45.20	0	0.00	45.00	5	10,175	0.05%
2019/11/18	15	45.88	4	45.64	45.45	11	10,285	0.11%
2019/11/15	6	45.50	62	45.22	45.15	-56	10,529	-0.53%
2019/11/14	10	45.94	82	44.80	44.60	-72	10,787	-0.67%
2019/11/13	11	45.22	2	45.80	45.00	9	10,608	0.08%
2019/11/12	85	45.72	33	46.14	46.15	52	10,685	0.49%
2019/11/11	5	46.15	109	46.17	46.20	-104	10,689	-0.97%	大賣/鉅額交易
2019/11/08	5	45.60	11	46.02	45.80	-6	10,661	-0.06%
2019/11/07	0	0.00	8	43.55	43.80	-8	10,518	-0.08%
2019/11/06	5	43.90	0	0.00	43.90	5	10,756	0.05%
2019/11/04	2	44.95	1	44.55	44.55	1	10,889	0.01%
2019/11/01	5	44.73	1	45.10	45.10	4	10,937	0.04%
2019/10/31	8	45.08	43	44.72	44.65	-35	11,096	-0.32%
2019/10/30	3	44.08	7	44.94	45.80	-4	11,260	-0.04%
2019/10/29	1	44.80	3	44.05	43.90	-2	11,419	-0.02%
2019/10/28	0	0.00	11	44.45	44.45	-11	11,889	-0.09%
2019/10/25	103	44.05	0	0.00	44.00	103	12,331	0.84%	大買/鉅額交易
2019/10/24	0	0.00	2	44.20	44.50	-2	12,331	-0.02%
2019/10/23	67	44.49	5	45.64	44.25	62	12,367	0.50%
2019/10/22	100	44.50	50	44.65	44.65	50	12,109	0.41%
2019/10/21	4	44.60	16.1	44.38	44.15	-12.1	12,029	-0.10%
2019/10/18	52	44.10	1	44.25	44.25	51	11,964	0.43%
2019/10/17	43	43.02	77	43.50	43.95	-34	11,898	-0.29%
2019/10/16	2	42.90	40	43.05	43.05	-38	11,706	-0.32%
2019/10/15	11	42.72	91	42.81	43.00	-80	11,656	-0.69%
2019/10/14	1	41.40	1	41.00	41.05	0	11,486	0.00%
2019/10/08	3	39.73	170	39.83	39.40	-167	11,470	-1.46%	大賣/鉅額交易
2019/10/07	0	0.00	3	40.75	40.50	-3	11,391	-0.03%
2019/10/04	23	40.44	14	40.37	40.30	9	11,366	0.08%
2019/10/03	44	41.05	0	0.00	40.95	44	11,301	0.39%
2019/10/02	40	41.22	3	40.93	41.50	37	11,253	0.33%
2019/10/01	2	41.00	1	40.85	40.80	1	11,251	0.01%
2019/09/27	16	41.15	10	41.43	40.75	6	11,202	0.05%
2019/09/26	65	44.68	1	43.05	42.90	64	11,061	0.58%
2019/09/25	12	43.61	6	43.55	44.40	6	10,781	0.06%
2019/09/24	114	44.50	12	43.66	42.30	102	10,420	0.98%	大買/鉅額交易
2019/09/23	10	42.59	134	42.78	43.00	-124	9,990	-1.24%	大賣/鉅額交易
2019/09/20	42	40.61	13	40.80	40.50	29	9,512	0.30%
2019/09/19	6	40.03	23	40.46	40.90	-17	9,340	-0.18%
2019/09/18	7	39.48	2	39.30	39.30	5	9,139	0.05%
2019/09/17	15	39.47	17	39.57	39.65	-2	9,184	-0.02%
2019/09/16	0	0.00	2	38.95	38.95	-2	9,198	-0.02%
2019/09/11	8	38.53	8	38.30	38.30	0	9,336	0.00%
2019/09/10	1	38.40	11	38.35	38.45	-10	9,456	-0.11%
2019/09/09	6	39.33	3	39.17	38.80	3	9,595	0.03%
2019/09/06	4	40.31	15	40.00	39.85	-11	9,703	-0.11%
2019/09/05	25	40.32	22	40.25	40.20	3	9,706	0.03%
2019/09/04	4	39.53	2	39.45	39.45	2	9,843	0.02%
2019/09/03	15	39.89	15	39.26	39.25	0	9,840	0.00%
2019/09/02	2	39.60	8	39.99	40.00	-6	9,811	-0.06%
2019/08/30	26	39.48	13	39.33	39.30	13	9,798	0.13%
2019/08/29	24	39.46	1	39.75	39.30	23	9,735	0.24%
2019/08/28	2	38.50	2	38.55	38.40	0	9,662	0.00%
2019/08/27	11	39.55	7	39.51	39.05	4	9,707	0.04%
2019/08/26	14	39.19	8	39.09	38.85	6	9,759	0.06%
2019/08/23	1	40.10	5	40.30	40.30	-4	9,702	-0.04%
2019/08/22	31	40.44	7.1	40.26	40.25	23.9	9,635	0.25%
2019/08/21	30	40.64	22.1	40.16	40.40	7.9	9,495	0.08%
2019/08/20	88	41.27	26	40.86	40.95	62	9,382	0.66%
2019/08/19	85	41.66	106	41.76	42.10	-21	9,110	-0.23%	大賣/
2019/08/16	56	39.16	56	39.93	39.40	0	8,779	0.00%
2019/08/15	27	39.35	25.4	39.18	39.30	1.6	8,662	0.02%
2019/08/14	33	38.46	13	38.87	38.85	20	8,454	0.24%
2019/08/13	72	38.10	62	38.58	38.15	10	8,299	0.12%
2019/08/12	17	37.78	84.8	38.12	38.25	-67.8	8,147	-0.83%
2019/08/08	13	37.09	13	37.41	37.45	0	8,101	0.00%
2019/08/07	55	36.52	44	36.08	35.80	11	7,973	0.14%
2019/08/06	10	35.30	12	36.24	36.50	-2	7,923	-0.03%
2019/08/05	1	36.45	18	36.32	35.50	-17	7,981	-0.21%
2019/08/02	35	35.56	57	35.95	36.10	-22	8,069	-0.27%
2019/08/01	100	38.48	92	39.00	37.80	8	7,916	0.10%
2019/07/31	143	37.74	17	37.73	37.60	126	7,619	1.65%	大買/鉅額交易
2019/07/29	18	39.74	69	39.92	40.10	-51	7,321	-0.70%
2019/07/26	14	38.31	19	37.56	38.00	-5	6,850	-0.07%
2019/07/25	0	0.00	18	34.95	35.20	-18	6,447	-0.28%
2019/07/24	16	34.43	18	34.21	34.70	-2	6,379	-0.03%
2019/07/23	51	34.00	28	33.75	33.95	23	6,406	0.36%
2019/07/22	1	32.50	1	32.50	32.60	0	6,385	0.00%
2019/07/19	5	32.14	3	32.45	32.65	2	6,510	0.03%
2019/07/18	5	32.00	40	31.95	31.75	-35	6,642	-0.53%
2019/07/15	10	32.75	1	32.40	32.65	9	7,539	0.12%
2019/07/12	4	32.25	8	32.40	32.75	-4	7,870	-0.05%
2019/07/11	0	0.00	1	32.00	31.80	-1	8,403	-0.01%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/09	3	31.97	10	31.96	31.70	-7	8,744	-0.08%
2019/07/08	0	0.00	7	32.19	31.90	-7	8,879	-0.08%
2019/07/05	1	32.35	0	0.00	32.15	1	8,917	0.01%
2019/07/04	3	32.40	3	32.25	32.10	0	8,912	0.00%
2019/07/03	23	31.52	0	0.00	31.70	23	8,946	0.26%
2019/07/02	0	0.00	11	32.22	31.90	-11	8,987	-0.12%
2019/07/01	13	31.88	0	0.00	31.80	13	8,977	0.14%
2019/06/28	3	31.25	2	31.05	31.05	1	8,994	0.01%
2019/06/27	0	0.00	4	31.35	31.40	-4	9,042	-0.04%
2019/06/26	3	30.97	0	0.00	30.95	3	9,017	0.03%
2019/06/25	5	30.80	2	30.80	30.75	3	9,017	0.03%
2019/06/21	9	31.18	0	0.00	30.90	9	9,083	0.10%
2019/06/20	6	31.72	7	31.89	31.55	-1	9,042	-0.01%
2019/06/18	5	31.75	15	31.18	30.90	-10	9,012	-0.11%
2019/06/17	17	31.41	10	31.30	31.65	7	8,960	0.08%
2019/06/14	15	31.28	16	31.25	31.70	-1	8,869	-0.01%
2019/06/13	4	30.45	7	31.37	30.30	-3	8,784	-0.03%
2019/06/12	1	31.00	9	30.90	30.95	-8	8,635	-0.09%
2019/06/11	14	31.02	8	30.68	30.90	6	8,568	0.07%
2019/06/10	1	29.65	2	29.55	29.70	-1	8,327	-0.01%
2019/06/05	11	29.91	11	29.81	29.45	0	8,346	0.00%
2019/06/04	0	0.00	21	29.84	29.45	-21	8,333	-0.25%
2019/06/03	2	29.35	0	0.00	29.30	2	8,318	0.02%
2019/05/31	5	29.57	1	29.70	29.50	4	8,284	0.05%
2019/05/30	31	29.08	10	29.03	29.10	21	8,178	0.26%
2019/05/27	1	28.40	2	28.60	28.40	-1	8,120	-0.01%
2019/05/23	2	28.40	0	0.00	28.30	2	8,526	0.02%
2019/05/22	10	29.05	11	29.06	29.30	-1	8,768	-0.01%
2019/05/21	5	27.94	0	0.00	28.35	5	8,744	0.06%
2019/05/17	4	29.25	1	29.35	29.30	3	8,650	0.03%
2019/05/16	3	30.10	11	30.35	29.65	-8	8,642	-0.09%
2019/05/15	3	29.67	3	30.10	30.40	0	8,664	0.00%
2019/05/14	2	29.20	1	29.25	29.40	1	8,779	0.01%
2019/05/13	8	28.74	11	28.44	28.80	-3	8,781	-0.03%
2019/05/10	15	29.36	10	29.76	29.30	5	8,700	0.06%
2019/05/09	14	30.47	3	29.87	29.85	11	8,496	0.13%
2019/05/08	7	31.11	3	31.17	32.60	4	8,255	0.05%
2019/05/07	12	31.90	0	0.00	31.90	12	8,191	0.15%
2019/05/06	5	31.25	11	31.52	31.20	-6	8,176	-0.07%
2019/05/03	11	32.15	24	32.14	32.20	-13	8,101	-0.16%
2019/05/02	16	31.81	0	0.00	31.65	16	8,021	0.20%
2019/04/30	12	32.60	20	32.43	32.70	-8	7,886	-0.10%
2019/04/29	23	32.04	12	32.47	32.50	11	7,864	0.14%
2019/04/26	43	32.49	24	32.12	31.95	19	7,719	0.25%
2019/04/25	4	32.69	15	32.66	33.00	-11	7,569	-0.15%
2019/04/24	16	34.69	23	34.04	33.40	-7	7,424	-0.09%
2019/04/23	20	33.91	58.1	33.84	34.05	-38.1	7,217	-0.53%
2019/04/22	5	35.10	2	34.78	34.90	3	7,052	0.04%
2019/04/19	58	32.85	26.8	32.96	33.90	31.2	6,699	0.47%
2019/04/18	32	31.70	38	31.35	31.05	-6	6,335	-0.09%
2019/04/17	8	30.26	24	31.00	30.90	-16	5,978	-0.27%
2019/04/16	0	0.00	5	29.05	29.10	-5	5,326	-0.09%
2019/04/15	32	28.93	42	28.98	29.05	-10	5,228	-0.19%
2019/04/12	17	27.88	24	28.03	28.55	-7	4,942	-0.14%
2019/04/11	15	27.93	15	27.37	27.40	0	4,789	0.00%
2019/04/10	12	27.90	0	0.00	27.75	12	4,728	0.25%
2019/04/09	93	28.29	110	28.20	28.15	-17	4,694	-0.36%	大賣/
2019/04/08	60	28.20	178	27.98	27.60	-118	4,598	-2.57%	大賣/鉅額交易
2019/04/03	70	27.38	41	27.55	27.55	29	4,525	0.64%
2019/04/02	80	27.38	142	27.29	27.30	-62	4,451	-1.39%	大賣/
2019/04/01	133	26.82	50	26.70	26.85	83	4,335	1.91%	大買/
2019/03/29	45	26.22	15	26.20	26.20	30	4,264	0.70%
2019/03/28	80	26.41	50	26.00	26.00	30	4,270	0.70%
2019/03/27	92	26.56	67	26.50	26.40	25	4,278	0.58%
2019/03/26	81	26.96	88	26.71	26.70	-7	4,252	-0.16%
2019/03/25	6	27.43	9	27.20	27.30	-3	4,195	-0.07%
2019/03/22	74	27.61	105	27.60	27.85	-31	4,192	-0.74%	大賣/
2019/03/21	83	27.20	119	27.42	27.60	-36	4,118	-0.87%	大賣/
2019/03/20	40	26.74	40	26.94	26.80	0	4,111	0.00%
2019/03/19	40	26.94	22	26.70	26.70	18	4,115	0.44%
2019/03/18	0	0.00	8	27.23	27.15	-8	4,094	-0.20%
2019/03/15	20	26.49	20	26.44	26.35	0	4,022	0.00%
2019/03/14	10	26.46	0	0.00	26.10	10	4,034	0.25%
2019/03/13	33	26.25	33	26.32	26.35	0	4,123	0.00%
2019/03/12	5	26.20	0	0.00	26.15	5	4,166	0.12%
2019/03/08	1	25.60	2	26.00	25.90	-1	4,399	-0.02%
2019/03/07	50	26.85	30	26.25	26.25	20	4,515	0.44%
2019/03/06	1	27.05	15	26.90	26.85	-14	4,539	-0.31%
2019/03/05	5	27.30	0	0.00	26.80	5	4,631	0.11%
2019/03/04	20	26.98	21	27.10	27.20	-1	4,629	-0.02%
2019/02/27	64	27.16	22	26.95	26.95	42	4,627	0.91%
2019/02/26	40	27.92	0	0.00	27.55	40	4,598	0.87%
2019/02/25	4	28.08	2	28.43	28.00	2	4,602	0.04%
2019/02/22	17	28.32	23	28.50	27.90	-6	4,499	-0.13%
2019/02/21	25	27.93	16	27.22	28.10	9	4,163	0.22%
2019/02/20	11	26.28	9	26.57	26.10	2	3,902	0.05%
2019/02/19	0	0.00	2	26.15	26.10	-2	3,977	-0.05%
2019/02/18	3	26.05	27	26.25	26.20	-24	3,985	-0.60%
2019/02/15	12	25.91	24	25.43	25.70	-12	3,985	-0.30%
2019/02/14	31	26.43	50	26.05	26.10	-19	3,947	-0.48%
2019/02/13	21	25.89	50	25.65	26.15	-29	3,840	-0.76%
2019/02/12	51	24.63	33	24.71	25.20	18	3,643	0.49%
2019/02/11	0	0.00	5	23.90	23.80	-5	3,607	-0.14%
2019/01/30	7	23.95	5	23.95	23.90	2	3,717	0.05%
2019/01/29	2	23.93	0	0.00	23.90	2	3,777	0.05%
2019/01/28	23	24.17	11	24.15	24.10	12	3,878	0.31%
2019/01/25	7	24.07	7	24.17	24.15	0	4,225	0.00%
2019/01/24	1	23.80	2	23.90	23.70	-1	4,307	-0.02%
2019/01/23	1	23.60	0	0.00	23.65	1	4,411	0.02%
2019/01/22	6	23.70	5	23.70	23.70	1	4,453	0.02%
2019/01/21	1	23.90	1	24.20	23.90	0	4,498	0.00%
2019/01/18	20	23.95	0	0.00	23.90	20	4,541	0.44%
2019/01/17	18	24.08	1	24.30	23.80	17	4,604	0.37%
2019/01/16	10	24.00	2	24.10	24.00	8	4,647	0.17%
2019/01/15	0	0.00	2	24.05	23.90	-2	4,683	-0.04%
2019/01/14	3	23.77	2	23.90	23.90	1	4,704	0.02%
2019/01/11	3	23.97	6	23.86	23.85	-3	4,732	-0.06%
2019/01/10	5	24.27	11	24.57	24.30	-6	4,712	-0.13%
2019/01/09	1	23.40	4	23.40	23.70	-3	4,626	-0.06%
2019/01/07	0	0.00	3	23.00	22.95	-3	4,615	-0.06%
2019/01/04	4	22.25	2	22.45	22.40	2	4,684	0.04%
2019/01/03	2	22.55	1	22.70	22.70	1	4,739	0.02%
2019/01/02	1	22.80	1	23.10	22.70	0	4,774	0.00%
2018/12/28	1	22.80	0	0.00	22.85	1	4,838	0.02%
2018/12/27	1	22.95	7	23.29	22.95	-6	5,018	-0.12%
2018/12/26	7	22.82	3	23.30	22.60	4	5,027	0.08%
2018/12/25	3	22.85	0	0.00	23.10	3	5,027	0.06%
2018/12/22	2	23.23	1	23.40	23.30	1	5,049	0.02%
2018/12/21	4	22.73	7	23.07	23.60	-3	5,109	-0.06%
2018/12/20	5	23.32	5	22.95	23.05	0	5,091	0.00%
2018/12/19	1	23.80	1	24.15	23.80	0	5,067	0.00%
2018/12/18	4	23.93	0	0.00	23.90	4	5,102	0.08%
2018/12/17	0	0.00	1	24.60	24.50	-1	5,194	-0.02%
2018/12/14	2	24.10	1	24.20	24.30	1	5,181	0.02%
2018/12/13	5	24.41	2	24.70	24.30	3	5,184	0.06%
2018/12/12	0	0.00	2	24.45	24.60	-2	5,146	-0.04%
2018/12/11	2	24.08	0	0.00	23.95	2	5,149	0.04%
2018/12/10	3	24.07	0	0.00	24.10	3	5,198	0.06%
2018/12/07	1	24.80	6	24.51	24.75	-5	5,196	-0.10%
2018/12/06	9	24.67	17	24.51	24.05	-8	5,199	-0.15%
2018/12/05	4	25.43	20	25.46	25.60	-16	5,157	-0.31%
2018/12/04	28	26.18	1	26.40	25.85	27	5,252	0.51%
2018/12/03	3	25.73	2	25.88	25.65	1	5,211	0.02%
2018/11/30	16	24.51	15	24.56	24.65	1	5,075	0.02%
2018/11/29	4	24.18	1	24.15	23.85	3	4,932	0.06%
2018/11/28	0	0.00	4	23.98	23.85	-4	4,935	-0.08%
2018/11/27	4	23.55	30	23.50	23.55	-26	4,931	-0.53%
2018/11/26	30	23.50	0	0.00	23.40	30	5,035	0.60%
2018/11/23	1	23.20	1	23.40	23.30	0	5,149	0.00%
2018/11/22	2	23.53	2	23.85	23.40	0	5,337	0.00%
2018/11/21	0	0.00	10	23.91	24.05	-10	5,764	-0.17%
2018/11/19	0	0.00	2	23.75	23.70	-2	6,020	-0.03%
2018/11/16	3	23.52	2	23.83	23.40	1	6,028	0.02%
2018/11/15	1	23.20	1	23.35	23.45	0	5,927	0.00%
2018/11/14	2	23.53	4	23.51	23.50	-2	5,954	-0.03%
2018/11/13	6	22.59	3	22.67	23.20	3	5,926	0.05%
2018/11/09	2	22.80	2	23.20	23.20	0	6,082	0.00%
2018/11/08	27	23.49	8	23.18	23.00	19	6,121	0.31%
2018/11/07	0	0.00	3	23.13	23.45	-3	6,081	-0.05%
2018/11/06	3	22.38	3	22.20	22.20	0	6,058	0.00%
2018/11/05	1	23.00	1	23.00	23.30	0	6,068	0.00%
2018/11/02	18	24.22	82	24.00	23.40	-64	6,019	-1.06%
2018/11/01	20	22.35	0	0.00	22.45	20	5,798	0.34%
2018/10/30	10	20.00	0	0.00	20.10	10	5,880	0.17%
2018/10/29	11	20.15	1	19.70	20.70	10	5,917	0.17%
2018/10/25	2	19.00	0	0.00	19.05	2	6,049	0.03%
2018/10/24	10	20.45	0	0.00	20.50	10	6,087	0.16%
2018/10/23	13	20.53	30	21.10	20.45	-17	6,132	-0.28%
2018/10/22	1	21.40	0	0.00	21.40	1	6,214	0.02%
2018/10/19	1	20.90	1	20.85	20.90	0	6,444	0.00%
2018/10/18	9	21.56	1	21.55	21.50	8	6,626	0.12%
2018/10/17	1	21.80	1	22.05	21.50	0	6,694	0.00%
2018/10/15	4	21.06	2	20.85	20.85	2	6,739	0.03%
2018/10/12	5	21.20	0	0.00	21.20	5	6,752	0.07%
2018/10/11	1	20.70	0	0.00	20.60	1	6,849	0.01%
2018/10/09	1	23.00	0	0.00	22.85	1	6,952	0.01%
2018/10/08	15	22.60	16	22.83	22.50	-1	7,000	-0.01%
2018/10/05	11	23.16	82	23.10	23.15	-71	7,080	-1.00%
2018/10/02	0	0.00	1	26.30	25.90	-1	7,117	-0.01%
2018/10/01	5	26.10	0	0.00	26.10	5	7,204	0.07%
2018/09/21	0	0.00	4	26.50	26.90	-4	9,259	-0.04%
2018/09/20	0	0.00	1	25.45	25.35	-1	9,307	-0.01%
2018/09/18	1	25.80	0	0.00	25.70	1	9,513	0.01%
2018/09/17	1	27.00	1	26.55	26.55	0	9,530	0.00%
2018/09/14	2	26.40	3	26.42	26.40	-1	9,515	-0.01%
2018/09/13	6	25.86	6	25.60	25.60	0	9,512	0.00%
2018/09/11	0	0.00	2	26.40	26.25	-2	9,675	-0.02%
2018/09/10	17	25.46	1	24.95	25.25	16	9,667	0.17%
2018/09/07	9	27.14	11	27.40	26.70	-2	9,577	-0.02%
2018/09/06	0	0.00	2	29.20	28.80	-2	9,571	-0.02%
2018/09/04	4	29.13	1	29.00	29.60	3	9,694	0.03%
2018/09/03	3	29.03	0	0.00	28.80	3	9,749	0.03%
2018/08/31	4	29.66	1	29.60	29.95	3	9,765	0.03%
2018/08/30	3	29.27	2	29.40	29.50	1	10,169	0.01%
2018/08/29	7	29.49	4	29.78	29.70	3	10,391	0.03%
2018/08/28	7	29.58	9	29.15	28.55	-2	10,290	-0.02%
2018/08/27	6	28.07	11	28.19	29.20	-5	9,920	-0.05%
2018/08/24	0	0.00	1	26.40	26.55	-1	9,832	-0.01%
2018/08/23	2	26.30	0	0.00	26.20	2	10,176	0.02%
2018/08/21	1	26.20	4	26.45	26.10	-3	10,782	-0.03%
2018/08/20	1	26.15	0	0.00	26.40	1	11,334	0.01%
2018/08/17	4	26.76	7	26.68	26.45	-3	11,913	-0.03%
2018/08/16	10	27.25	0	0.00	27.30	10	12,388	0.08%
2018/08/15	1	26.00	10	26.10	26.30	-9	12,761	-0.07%
2018/08/13	1	26.20	4	27.10	26.20	-3	13,082	-0.02%
2018/08/10	1	28.50	12	28.15	28.15	-11	13,043	-0.08%
2018/08/09	4	28.63	3	28.68	28.85	1	13,139	0.01%
2018/08/08	18	28.75	4	29.21	28.55	14	13,262	0.11%
2018/08/07	3	28.90	3	29.00	29.25	0	13,330	0.00%
2018/08/06	3	28.88	0	0.00	28.85	3	13,475	0.02%
2018/08/03	0	0.00	5	28.12	28.10	-5	13,489	-0.04%
2018/08/02	16	28.45	0	0.00	27.85	16	13,499	0.12%
2018/08/01	2	29.00	0	0.00	28.75	2	13,583	0.01%
2018/07/31	7	28.75	3	28.77	28.75	4	13,850	0.03%
2018/07/30	5	29.50	11	28.54	28.50	-6	13,957	-0.04%
2018/07/27	1	29.05	9	29.10	29.50	-8	13,909	-0.06%
2018/07/26	5	29.50	1	29.25	29.55	4	13,809	0.03%
2018/07/25	8	27.98	12	28.60	28.60	-4	13,605	-0.03%
2018/07/24	15	26.72	0	0.00	27.30	15	13,400	0.11%
2018/07/23	3	25.83	2	26.20	26.70	1	13,305	0.01%
2018/07/20	1	25.35	0	0.00	25.45	1	13,244	0.01%
2018/07/18	9	27.18	6	26.45	26.30	3	13,140	0.02%
2018/07/17	6	28.34	5	28.51	28.35	1	12,987	0.01%
2018/07/16	3	28.57	0	0.00	27.95	3	12,827	0.02%
2018/07/13	1	28.85	0	0.00	28.70	1	12,747	0.01%
2018/07/11	0	0.00	6	28.93	28.55	-6	12,623	-0.05%
2018/07/10	1	28.95	0.4	29.00	29.00	0.6	12,559	0.00%
2018/07/05	3	30.28	12	31.40	29.80	-9	12,239	-0.07%
2018/07/04	14	31.99	9	31.84	32.00	5	12,022	0.04%
2018/07/03	87.4	34.41	140	33.57	31.40	-52.6	11,762	-0.45%	大賣/
2018/07/02	67	31.85	56	32.66	33.05	11	10,803	0.10%
2018/06/29	21	30.03	5	29.88	30.05	16	10,327	0.15%
2018/06/28	5	28.50	5	28.10	28.10	0	10,164	0.00%
2018/06/27	16	29.23	11	28.71	28.70	5	10,090	0.05%
2018/06/25	6	28.97	6	28.17	28.00	0	9,866	0.00%
2018/06/22	9	29.26	7	28.82	28.75	2	9,839	0.02%
2018/06/21	1	29.70	3	29.67	30.20	-2	9,781	-0.02%
2018/06/20	6	28.10	5	27.82	28.00	1	9,678	0.01%
2018/06/19	13	29.78	10	29.30	29.30	3	9,551	0.03%
2018/06/15	3	30.22	2	30.25	30.05	1	9,513	0.01%
2018/06/14	5	31.04	10	31.30	30.40	-5	9,442	-0.05%
2018/06/13	5	30.47	6	30.33	30.55	-1	9,329	-0.01%
2018/06/12	4	30.66	0	0.00	30.10	4	9,261	0.04%
2018/06/11	9	31.13	19	31.31	31.15	-10	9,137	-0.11%
2018/06/08	16	30.38	20.1	30.35	30.60	-4.1	9,001	-0.05%
2018/06/07	113	32.06	36	31.28	30.40	77	8,896	0.87%	大買/
2018/06/06	63	30.36	44	30.58	31.20	19	8,362	0.23%
2018/06/05	11	28.90	7	28.87	28.85	4	8,033	0.05%
2018/06/04	3	30.17	22	29.77	29.75	-19	7,931	-0.24%
2018/06/01	6	28.73	10	29.16	29.15	-4	7,814	-0.05%
2018/05/31	17	30.60	24	29.77	29.15	-7	7,709	-0.09%
2018/05/30	40	29.59	14	29.80	30.40	26	7,314	0.36%
2018/05/29	45	30.92	15	30.40	30.05	30	6,991	0.43%
2018/05/28	72	30.34	91	30.35	31.60	-19	6,615	-0.29%
2018/05/25	62	28.15	94.3	28.46	28.80	-32.3	6,007	-0.54%
2018/05/24	41	25.85	33	26.88	27.20	8	5,375	0.15%
2018/05/23	20	24.62	11	24.69	24.75	9	4,844	0.19%
2018/05/22	6	23.68	8	23.49	23.55	-2	4,373	-0.05%
2018/05/21	3	23.40	7	23.25	23.35	-4	4,181	-0.10%
2018/05/18	0	0.00	10	22.20	22.20	-10	3,919	-0.26%
2018/05/17	5	22.45	4	22.04	22.00	1	3,885	0.03%
2018/05/16	29	22.54	15	22.43	22.90	14	3,734	0.37%
2018/05/15	9	22.18	6	21.93	22.45	3	3,591	0.08%
2018/05/14	8	21.78	3	21.85	21.70	5	3,452	0.14%
2018/05/11	7	21.99	1	22.00	20.80	6	3,201	0.19%
2018/05/10	0	0.00	2	21.10	21.40	-2	3,004	-0.07%
2018/05/09	7	21.21	15	20.83	21.25	-8	2,931	-0.27%
2018/05/08	10	21.02	17	20.74	20.25	-7	2,728	-0.26%
2018/05/07	9	19.78	3	19.72	20.05	6	2,354	0.25%
2018/05/03	4	18.03	0	0.00	18.20	4	2,095	0.19%
2018/05/02	5	17.60	10	17.60	18.10	-5	2,070	-0.24%
2018/04/24	1	16.85	0	0.00	16.90	1	2,142	0.05%
2018/04/19	0	0.00	5	18.00	17.95	-5	2,248	-0.22%
2018/04/16	2	18.05	0	0.00	17.85	2	2,303	0.09%
2018/04/13	8	18.28	0	0.00	18.00	8	2,320	0.34%
2018/04/12	1	17.65	0	0.00	17.85	1	2,371	0.04%
2018/04/11	10	17.75	0	0.00	17.60	10	2,503	0.40%
2018/03/20	0	0.00	1	18.50	18.55	-1	5,551	-0.02%
2018/03/19	2	18.80	2	18.80	18.65	0	5,709	0.00%
2018/03/16	1	19.00	0	0.00	19.00	1	5,824	0.02%
2018/03/15	2	19.00	0	0.00	19.05	2	5,882	0.03%
2018/03/14	0	0.00	1	18.95	18.95	-1	6,053	-0.02%
2018/03/13	0	0.00	1	19.05	19.05	-1	6,068	-0.02%
2018/03/12	0	0.00	20	18.75	18.80	-20	6,081	-0.33%
2018/03/09	0	0.00	10	19.20	18.85	-10	6,117	-0.16%
2018/03/07	1	18.90	0	0.00	18.85	1	6,129	0.02%
2018/03/06	1	19.50	1	19.10	19.45	0	6,169	0.00%
2018/03/05	1	18.50	0	0.00	18.50	1	6,142	0.02%
2018/03/02	0	0.00	0.5	18.80	18.80	-0.5	6,177	-0.01%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/27	0	0.00	2	19.20	18.85	-2	6,240	-0.03%
2018/02/23	0	0.00	3	19.75	19.70	-3	6,531	-0.05%
2018/02/21	0	0.00	2	18.35	18.80	-2	6,850	-0.03%
2018/02/12	10	17.80	1	17.80	17.95	9	6,962	0.13%
2018/02/09	2	17.23	0	0.00	17.35	2	7,004	0.03%
2018/02/06	3	17.80	14	18.09	17.65	-11	6,970	-0.16%
2018/02/02	2	20.35	12	20.24	20.25	-10	6,918	-0.14%
2018/02/01	2	20.45	1	20.55	20.40	1	6,967	0.01%
2018/01/30	2	20.25	1	20.10	20.10	1	7,020	0.01%
2018/01/29	1	20.35	1	20.40	20.35	0	7,082	0.00%
2018/01/23	5	20.69	0	0.00	20.30	5	7,367	0.07%
2018/01/18	0	0.00	5	21.60	21.45	-5	7,455	-0.07%
2018/01/17	35	21.76	9	21.58	21.50	26	7,445	0.35%
2018/01/16	1	20.95	12	21.18	20.95	-11	7,459	-0.15%
2018/01/15	0	0.00	2	21.05	21.00	-2	7,507	-0.03%
2018/01/12	7	21.51	9	21.45	21.40	-2	7,587	-0.03%
2018/01/11	5	21.61	24	22.00	21.65	-19	7,709	-0.25%
2018/01/09	11	20.93	12	20.71	20.70	-1	7,970	-0.01%
2018/01/08	53	21.39	21	20.75	20.70	32	8,145	0.39%
2018/01/05	2	21.73	1	21.75	21.65	1	8,371	0.01%
2018/01/04	48.5	22.29	48	22.17	22.55	0.5	8,221	0.01%
2018/01/03	25	21.63	22	21.79	21.45	3	7,920	0.04%
2018/01/02	7	21.81	0	0.00	21.45	7	7,853	0.09%