瀚宇博 (5469)-富邦-新竹券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	10	55.68	10	56.26	55.70	0	6,391	0.00%
2024/05/17	22	55.61	2	55.65	55.10	20	6,296	0.32%
2024/05/16	6	58.75	4	58.48	56.70	2	6,230	0.03%
2024/05/15	31	59.85	35	59.39	58.60	-4	6,239	-0.06%
2024/05/14	15	56.06	14	56.37	56.60	1	6,045	0.02%
2024/05/13	6	54.55	4	55.20	55.40	2	6,033	0.03%
2024/05/10	1	55.20	2	55.20	54.90	-1	6,077	-0.02%
2024/05/09	1	55.50	2	55.70	55.10	-1	6,070	-0.02%
2024/05/08	1	55.30	13.1	55.37	55.50	-12.1	6,077	-0.20%
2024/05/07	2	54.25	0	0.00	54.70	2	6,135	0.03%
2024/05/06	3	54.27	1	54.30	54.50	2	6,276	0.03%
2024/05/03	7	54.94	0	0.00	54.30	7	6,448	0.11%
2024/05/02	10	55.05	4	55.30	54.90	6	6,426	0.09%
2024/04/30	12	56.44	2	57.45	56.10	10	6,464	0.15%
2024/04/29	1	56.00	15	56.45	56.70	-14	6,448	-0.22%
2024/04/26	14	55.20	0	0.00	55.20	14	6,445	0.22%
2024/04/25	1	55.90	1	55.50	55.20	0	6,443	0.00%
2024/04/24	2	55.15	0	0.00	55.60	2	6,451	0.03%
2024/04/23	1	54.60	1	55.40	54.50	0	6,463	0.00%
2024/04/22	1	55.90	1	54.90	54.40	0	6,473	0.00%
2024/04/19	0	0.00	3	56.10	55.70	-3	6,440	-0.05%
2024/04/18	0	0.00	1	56.30	56.60	-1	6,405	-0.02%
2024/04/17	3	56.70	0	0.00	56.60	3	6,406	0.05%
2024/04/16	6	56.58	10	56.40	56.70	-4	6,398	-0.06%
2024/04/15	2	58.80	1	58.90	58.40	1	6,339	0.02%
2024/04/12	1	59.70	1	60.60	58.90	0	6,323	0.00%
2024/04/11	3	58.77	40	58.40	59.50	-37	6,319	-0.59%
2024/04/10	1	60.90	2	60.60	60.20	-1	6,284	-0.02%
2024/04/09	2	60.90	3	61.33	60.70	-1	6,302	-0.02%
2024/04/08	3	61.83	2	61.95	62.00	1	6,278	0.02%
2024/04/02	5	61.34	0	0.00	61.20	5	6,315	0.08%
2024/04/01	6	61.25	9	60.81	61.00	-3	6,277	-0.05%
2024/03/29	17	62.17	23	62.33	60.80	-6	6,201	-0.10%
2024/03/28	54.1	64.88	22.1	65.12	63.20	32.1	5,938	0.54%
2024/03/27	3	61.70	6	63.68	63.60	-3	5,614	-0.05%
2024/03/26	6	61.87	25	61.24	60.90	-19	5,491	-0.35%
2024/03/25	6	64.00	6	63.32	62.50	0	5,434	0.00%
2024/03/22	29.1	65.49	16	63.61	62.40	13.1	5,361	0.24%
2024/03/21	64	67.32	53	67.25	67.00	11	5,175	0.21%
2024/03/20	7	62.47	36.4	62.91	64.90	-29.4	4,423	-0.66%
2024/03/19	1	57.00	36	59.22	59.00	-35	4,056	-0.86%
2024/03/18	0	0.00	2	56.85	56.50	-2	3,911	-0.05%
2024/03/15	4	56.05	7	56.36	55.70	-3	3,869	-0.08%
2024/03/14	1	55.60	27.1	55.69	55.20	-26.1	3,855	-0.68%
2024/03/13	8	54.28	3	54.70	54.70	5	3,876	0.13%
2024/03/12	6	54.27	7	54.74	55.00	-1	3,920	-0.03%
2024/03/11	26.2	53.77	1	53.40	53.30	25.2	3,909	0.64%
2024/03/08	50	55.75	3	56.63	54.90	47	3,921	1.20%
2024/03/07	14	57.52	1	57.80	57.40	13	4,168	0.31%
2024/03/06	3	58.27	2	58.40	58.30	1	4,347	0.02%
2024/03/05	8	58.00	6	58.27	58.30	2	4,428	0.05%
2024/03/04	6	57.83	0	0.00	57.80	6	4,425	0.14%
2024/03/01	9	57.79	3	57.77	57.50	6	4,423	0.14%
2024/02/29	6	56.78	5.4	56.96	56.60	0.6	4,403	0.01%
2024/02/27	15	57.46	7	57.34	57.20	8	4,392	0.18%
2024/02/26	1.1	57.74	9	57.97	57.80	-7.9	4,359	-0.18%
2024/02/23	15.6	59.27	73	59.91	58.40	-57.5	4,341	-1.32%
2024/02/22	7.2	62.03	6	62.03	62.00	1.2	4,255	0.03%
2024/02/21	4	61.60	17.4	61.99	62.10	-13.4	4,307	-0.31%
2024/02/20	7	63.19	36.3	62.80	62.50	-29.3	4,307	-0.68%
2024/02/19	5	62.18	19	62.06	62.00	-14	4,259	-0.33%
2024/02/16	32.3	61.71	32.1	61.89	61.50	0.2	4,232	0.00%
2024/02/15	21	59.62	6.1	59.66	60.00	14.9	4,144	0.36%
2024/02/05	16	58.66	6.1	58.30	58.60	9.9	4,096	0.24%
2024/02/02	7	57.46	8	58.06	58.40	-1	4,061	-0.02%
2024/02/01	1.1	57.08	4	57.48	57.50	-2.9	4,019	-0.07%
2024/01/31	0	0.00	10	56.95	57.00	-10	4,006	-0.25%
2024/01/30	11	57.01	6	57.28	56.70	5	4,010	0.12%
2024/01/29	35	57.64	37.3	57.83	57.80	-2.3	3,956	-0.06%
2024/01/26	20	56.59	32.1	56.77	57.00	-12.1	3,827	-0.32%
2024/01/25	1	54.70	7	54.76	54.60	-6	3,692	-0.16%
2024/01/24	28.1	55.71	12	56.06	55.30	16.1	3,832	0.42%
2024/01/23	0	0.00	7	55.07	55.30	-7	3,953	-0.18%
2024/01/22	5	54.70	7	54.90	54.70	-2	3,950	-0.05%
2024/01/18	2	53.30	0	0.00	53.50	2	3,970	0.05%
2024/01/17	5	53.90	0	0.00	53.60	5	3,973	0.13%
2024/01/16	7	53.86	1	54.10	54.90	6	3,965	0.15%
2024/01/15	2	54.50	1	54.50	54.40	1	3,963	0.03%
2024/01/12	4	53.33	0	0.00	53.70	4	3,976	0.10%
2024/01/10	6	53.67	1	54.00	54.00	5	4,002	0.12%
2024/01/09	1.1	54.38	3	54.33	54.60	-1.9	4,001	-0.05%
2024/01/08	2	55.15	2	55.10	55.00	0	4,006	0.00%
2024/01/05	0	0.00	5	55.44	55.30	-5	4,023	-0.12%
2024/01/04	3	55.03	6	55.08	55.80	-3	4,024	-0.07%
2024/01/03	6	55.28	3	55.97	55.40	3	4,078	0.07%
2024/01/02	10	55.18	0	0.00	55.40	10	4,104	0.24%
2023/12/29	17	54.98	8	55.18	55.30	9	4,103	0.22%
2023/12/28	8.1	54.35	2	54.85	54.20	6.1	4,022	0.15%
2023/12/27	5	54.06	2	54.70	54.20	3	4,021	0.07%
2023/12/26	4	53.98	0.2	54.00	54.20	3.8	4,024	0.09%
2023/12/25	10	54.19	1.5	53.97	54.00	8.5	4,015	0.21%
2023/12/22	3	55.00	2	54.40	54.50	1	4,009	0.02%
2023/12/21	9.1	55.30	7	55.30	54.80	2.1	3,997	0.05%
2023/12/20	12.1	56.22	0	0.00	55.60	12.1	3,986	0.30%
2023/12/19	31.1	56.09	1.5	56.43	56.00	29.6	3,976	0.74%
2023/12/18	14.3	60.05	13	59.85	57.90	1.3	3,957	0.03%
2023/12/15	31.2	63.28	8	63.04	62.80	23.2	3,906	0.59%
2023/12/14	4.1	62.71	6	62.75	63.00	-1.9	3,881	-0.05%
2023/12/13	8.2	61.60	1.1	61.98	61.80	7.2	3,880	0.18%
2023/12/12	4.1	61.60	28	61.70	61.60	-24	3,936	-0.61%
2023/12/11	3	61.80	1.4	61.72	61.40	1.6	3,996	0.04%
2023/12/08	1.3	63.08	2	63.40	63.20	-0.8	4,038	-0.02%
2023/12/07	0	0.00	4.3	64.00	63.70	-4.3	4,058	-0.10%
2023/12/06	3	64.20	22.2	63.00	62.90	-19.2	4,065	-0.47%
2023/12/05	34	62.20	14	61.49	62.10	20	4,062	0.49%
2023/12/04	21	63.39	64.1	63.12	62.90	-43.1	4,137	-1.04%
2023/12/01	44.1	59.01	39.2	58.91	59.10	4.9	4,059	0.12%
2023/11/30	10.2	57.02	7	57.19	56.80	3.2	4,112	0.08%
2023/11/29	3.1	55.90	6	55.80	56.00	-3	4,055	-0.07%
2023/11/28	2.1	55.49	9	55.23	55.10	-7	4,096	-0.17%
2023/11/27	3	55.10	2	55.70	55.00	1	4,158	0.02%
2023/11/24	3	55.30	3	55.40	55.30	0	4,212	0.00%
2023/11/22	0	0.00	3	55.00	54.80	-3	4,270	-0.07%
2023/11/21	5	57.00	11	56.82	55.30	-6	4,299	-0.14%
2023/11/20	7	55.72	3.2	55.99	56.10	3.8	4,373	0.09%
2023/11/17	5	54.86	4	54.83	55.20	1	4,361	0.02%
2023/11/16	0	0.00	0.4	53.60	53.60	-0.4	4,418	-0.01%
2023/11/15	1	54.00	0	0.00	53.70	1	4,515	0.02%
2023/11/14	7.2	53.39	8	53.00	52.90	-0.8	4,598	-0.02%
2023/11/13	4	53.05	0	0.00	53.00	4	4,744	0.08%
2023/11/10	3	53.60	2.3	53.50	53.30	0.7	4,800	0.01%
2023/11/09	0	0.00	6	54.30	54.50	-6	4,906	-0.12%
2023/11/08	3	55.33	0.2	55.40	54.60	2.8	4,939	0.06%
2023/11/07	11	55.85	10	55.60	55.10	1	5,035	0.02%
2023/11/06	8	55.23	3	55.13	55.70	5	5,133	0.10%
2023/11/03	2.1	55.12	0	0.00	54.70	2.1	5,245	0.04%
2023/11/02	16.1	56.39	5.1	56.79	56.20	11	5,263	0.21%
2023/11/01	12.1	53.81	1	54.70	55.20	11.1	5,253	0.21%
2023/10/31	10	56.55	11.7	56.65	55.70	-1.7	5,125	-0.03%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/27	3.2	54.63	0	0.00	54.40	3.2	5,008	0.06%
2023/10/26	1.1	53.74	10	53.60	54.00	-9	5,108	-0.18%
2023/10/25	4	55.03	4	54.85	54.90	0	5,103	0.00%
2023/10/24	11	53.92	0	0.00	54.50	11	5,117	0.21%
2023/10/23	16	53.30	12	53.39	53.10	4	5,180	0.08%
2023/10/20	2	51.85	0	0.00	52.40	2	5,386	0.04%
2023/10/19	0	0.00	10	52.20	52.90	-10	5,476	-0.18%
2023/10/18	5	52.60	12	52.23	52.50	-7	5,509	-0.13%
2023/10/17	4	54.10	4	53.60	53.20	0	5,542	0.00%
2023/10/16	1	53.30	0	0.00	53.90	1	5,743	0.02%
2023/10/13	4	54.30	21	54.18	54.20	-17	6,203	-0.27%
2023/10/12	18.1	55.63	0	0.00	55.40	18.1	6,578	0.27%
2023/10/11	9	55.21	29	55.21	55.20	-20	6,710	-0.30%
2023/10/06	20	57.10	91.2	57.30	56.40	-71.2	6,638	-1.07%
2023/10/05	4	59.48	0	0.00	58.90	4	6,601	0.06%
2023/10/04	1	58.80	0	0.00	59.20	1	6,591	0.02%
2023/10/03	1	59.80	5.1	59.60	59.50	-4.1	6,600	-0.06%
2023/10/02	2.1	60.45	6	60.33	60.40	-4	6,605	-0.06%
2023/09/28	18.1	59.42	0	0.00	59.40	18.1	6,596	0.27%
2023/09/27	25	58.71	43	57.96	58.90	-18	6,608	-0.27%
2023/09/26	5.2	60.09	0	0.00	59.00	5.2	6,612	0.08%
2023/09/25	3	60.07	3	59.90	60.40	0	6,629	0.00%
2023/09/22	25	57.92	1	57.10	58.50	24	6,613	0.36%
2023/09/21	39	58.74	32	58.11	58.50	7	6,655	0.11%
2023/09/20	11	59.98	27	59.32	59.40	-16	6,790	-0.24%
2023/09/19	6.2	61.51	1	61.30	61.30	5.2	6,775	0.08%
2023/09/18	6	61.57	13	61.45	60.90	-7	6,806	-0.10%
2023/09/15	20	60.78	9	60.73	60.80	11	6,861	0.16%
2023/09/14	3	60.30	5	60.24	60.50	-2	6,871	-0.03%
2023/09/13	5	59.92	11	60.00	60.10	-6	6,876	-0.09%
2023/09/12	25	58.73	12	59.01	59.10	13	6,857	0.19%
2023/09/11	1	58.10	38	57.29	57.20	-37	6,784	-0.55%
2023/09/08	26	59.52	22	59.64	59.30	4	6,697	0.06%
2023/09/07	46	59.85	37.1	59.67	59.40	9	6,658	0.13%
2023/09/06	46	58.64	18.1	58.69	58.80	28	6,563	0.43%
2023/09/05	37.2	56.84	40.1	56.58	57.50	-2.9	6,516	-0.04%
2023/09/04	20.1	55.01	9	54.67	55.00	11.1	6,285	0.18%
2023/09/01	31	54.87	6.1	54.37	54.40	25	6,286	0.40%
2023/08/31	12.1	54.43	16	54.67	55.20	-3.9	6,233	-0.06%
2023/08/30	24	53.60	5	53.80	53.90	19	6,198	0.31%
2023/08/29	0	0.00	3	52.50	52.70	-3	6,168	-0.05%
2023/08/28	5	53.78	11.1	52.75	52.60	-6.1	6,177	-0.10%
2023/08/25	3	53.33	3	54.00	54.00	0	6,187	0.00%
2023/08/24	11.1	53.54	80.1	53.36	53.70	-69	6,151	-1.12%
2023/08/23	1	54.80	5.5	54.70	54.60	-4.5	6,020	-0.07%
2023/08/22	33	54.80	16	54.43	54.80	17	6,010	0.28%
2023/08/21	26	54.65	20	54.39	54.70	6	5,967	0.10%
2023/08/18	11.1	53.55	11.6	53.20	53.30	-0.5	5,889	-0.01%
2023/08/17	17	53.45	18.1	53.60	54.20	-1.1	5,784	-0.02%
2023/08/16	20.1	52.14	11.4	52.20	52.50	8.6	5,671	0.15%
2023/08/15	26	52.07	28.1	51.69	52.20	-2.1	5,601	-0.04%
2023/08/14	19.3	50.34	12.3	49.93	50.40	7	5,497	0.13%
2023/08/11	10.1	50.58	6	50.58	50.80	4.1	5,473	0.07%
2023/08/10	6.1	50.41	15.5	50.44	50.30	-9.4	5,409	-0.17%
2023/08/09	21.1	50.64	24	50.47	50.80	-2.9	5,299	-0.05%
2023/08/08	6	49.64	19	49.81	49.95	-13	5,202	-0.25%
2023/08/07	7	49.09	5	49.73	49.75	2	5,164	0.04%
2023/08/04	0	0.00	16	47.25	48.05	-16	5,138	-0.31%
2023/08/02	6	47.57	4.5	47.66	47.60	1.5	5,135	0.03%
2023/08/01	6	48.88	7	49.36	48.95	-1	5,127	-0.02%
2023/07/31	42	50.54	24	50.19	49.65	18	5,123	0.35%
2023/07/28	14	48.53	2	49.35	49.40	12	5,108	0.23%
2023/07/27	7	49.31	3	49.60	49.20	4	5,086	0.08%
2023/07/26	8.3	49.76	3	49.68	49.25	5.3	5,055	0.10%
2023/07/25	40.3	50.82	49.1	50.61	50.70	-8.9	4,978	-0.18%
2023/07/24	5.1	47.98	28	48.79	49.20	-22.9	4,760	-0.48%
2023/07/21	12	46.65	19.8	46.98	47.50	-7.8	4,657	-0.17%
2023/07/20	23	47.33	51	47.06	46.80	-28	4,612	-0.61%
2023/07/19	23.4	48.79	35	48.97	47.55	-11.6	4,538	-0.26%
2023/07/18	83.5	51.58	7.8	50.03	50.20	75.7	4,397	1.72%
2023/07/17	9.2	52.90	60.1	53.51	54.40	-50.9	3,923	-1.30%
2023/07/14	5.2	48.61	22.5	48.89	49.50	-17.3	3,526	-0.49%
2023/07/13	4	47.79	3	47.55	47.50	1	3,369	0.03%
2023/07/12	14	47.87	2	47.65	47.50	12	3,355	0.36%
2023/07/11	1	47.60	0	0.00	47.90	1	3,335	0.03%
2023/07/10	0	0.00	5	47.49	47.65	-5	3,338	-0.15%
2023/07/07	3	48.10	3	47.70	48.10	0	3,346	0.00%
2023/07/06	3	48.42	1	48.50	48.50	2	3,390	0.06%
2023/07/05	1	48.40	1	48.25	48.05	0	3,435	0.00%
2023/07/04	3	47.87	1	48.00	48.00	2	3,524	0.06%
2023/07/03	5	49.11	11.1	48.83	48.65	-6.1	3,480	-0.17%
2023/06/30	2	48.03	1	47.90	48.05	1	3,428	0.03%
2023/06/29	1	47.80	7	48.16	48.35	-6	3,397	-0.18%
2023/06/28	18	48.04	38.2	48.11	48.20	-20.2	3,311	-0.61%
2023/06/27	9	46.81	17	46.68	46.70	-8	3,114	-0.26%
2023/06/26	3	46.45	22.5	46.32	46.70	-19.5	3,031	-0.64%
2023/06/21	5.5	46.14	33.5	46.25	45.60	-28	2,969	-0.94%
2023/06/20	0	0.00	33	45.08	45.20	-33	2,867	-1.15%
2023/06/19	20	44.60	15	44.48	44.75	5	2,778	0.18%
2023/06/16	6	42.91	22.1	43.97	44.05	-16.1	2,707	-0.59%
2023/06/15	7	43.42	3	43.48	43.60	4	2,629	0.15%
2023/06/14	8.1	43.45	1	43.50	43.45	7.1	2,612	0.27%
2023/06/13	3	42.80	6	43.11	43.25	-3	2,596	-0.12%
2023/06/12	3.1	42.87	11	42.88	42.30	-7.9	2,541	-0.31%
2023/06/09	19.5	44.34	9	43.99	44.00	10.5	2,453	0.43%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	0	0.00	7	43.32	43.25	-7	2,205	-0.32%
2023/06/05	1	42.80	1	43.20	43.30	0	2,195	0.00%
2023/06/02	9	42.33	3	42.47	42.35	6	2,151	0.28%
2023/06/01	7	42.36	3	42.55	42.80	4	2,132	0.19%
2023/05/31	1	42.30	0	0.00	42.20	1	2,097	0.05%
2023/05/30	3	41.63	1	41.50	41.60	2	2,032	0.10%
2023/05/29	3	41.37	0	0.00	41.75	3	2,016	0.15%
2023/05/26	2	41.25	7	41.26	40.80	-5	1,999	-0.25%
2023/05/25	0	0.00	10	42.40	42.40	-10	1,945	-0.51%
2023/05/24	0	0.00	4	41.59	41.70	-4	1,895	-0.21%
2023/05/23	0	0.00	2	40.90	40.90	-2	1,864	-0.11%
2023/05/22	6	40.29	3	40.75	40.80	3	1,870	0.16%
2023/05/19	0	0.00	2	40.00	39.80	-2	1,846	-0.11%
2023/05/18	8	39.84	5	39.95	39.95	3	1,843	0.16%
2023/05/17	1	40.00	4.1	39.97	39.90	-3.1	1,819	-0.17%
2023/05/16	6	39.60	9.3	39.58	39.70	-3.3	1,785	-0.18%
2023/05/15	6	39.00	10	39.09	39.00	-4	1,734	-0.23%
2023/05/12	0	0.00	1	39.45	39.50	-1	1,717	-0.06%
2023/05/11	4	38.80	1	38.65	38.60	3	1,673	0.18%
2023/05/10	1	39.15	2.3	39.21	39.10	-1.3	1,647	-0.08%
2023/05/09	5	38.49	3	38.88	38.90	2	1,611	0.12%
2023/05/08	2	39.15	1	38.80	38.90	1	1,586	0.06%
2023/05/05	4	38.65	123	38.89	38.45	-119	1,547	-7.69%	大賣/鉅額交易
2023/05/04	5	38.00	1	38.85	39.10	4	1,518	0.26%
2023/05/03	2	37.45	7	37.37	37.30	-5	1,424	-0.35%
2023/05/02	0	0.00	1	37.85	37.85	-1	1,419	-0.07%
2023/04/28	10	38.05	0	0.00	37.95	10	1,422	0.70%
2023/04/27	2	37.43	0	0.00	37.65	2	1,412	0.14%
2023/04/25	10	36.85	4	37.23	36.85	6	1,395	0.43%
2023/04/24	0	0.00	3	37.60	37.75	-3	1,381	-0.22%
2023/04/21	13	37.67	23	37.92	37.25	-10	1,378	-0.73%
2023/04/20	1	38.75	1	38.50	38.35	0	1,299	0.00%
2023/04/19	16	38.04	0	0.00	38.45	16	1,285	1.25%
2023/04/18	2	38.00	0	0.00	37.95	2	1,264	0.16%
2023/04/17	13	37.87	4	38.15	38.15	9	1,256	0.72%
2023/04/14	0	0.00	5	38.55	38.25	-5	1,238	-0.40%
2023/04/13	2.5	38.85	11	39.00	38.60	-8.6	1,211	-0.71%
2023/04/12	1	38.90	4.3	39.05	39.00	-3.3	1,182	-0.28%
2023/04/11	6	38.35	20.4	38.72	38.85	-14.4	1,133	-1.27%
2023/04/10	6	37.81	18.4	38.01	37.70	-12.4	1,047	-1.18%
2023/04/07	28	37.10	33.1	36.95	37.25	-5.1	953	-0.53%
2023/03/31	6	35.58	1	35.60	35.55	5	821	0.61%
2023/03/30	7	35.49	0	0.00	35.35	7	814	0.86%
2023/03/29	0	0.00	2	35.30	35.40	-2	810	-0.25%
2023/03/28	1	35.20	0	0.00	35.10	1	816	0.12%
2023/03/27	11	35.61	0	0.00	35.55	11	814	1.35%
2023/03/24	0	0.00	8	35.61	35.75	-8	822	-0.97%
2023/03/23	0	0.00	6	35.24	35.25	-6	800	-0.75%
2023/03/22	2	35.00	0	0.00	34.95	2	794	0.25%
2023/03/21	7	34.78	2	34.90	34.95	5	790	0.63%
2023/03/17	1	33.95	0	0.00	34.40	1	774	0.13%
2023/03/16	2	33.40	0	0.00	33.50	2	773	0.26%
2023/03/15	2	34.13	0	0.00	34.00	2	782	0.26%
2023/03/14	4	33.94	0	0.00	34.00	4	806	0.50%
2023/03/13	2	34.05	0	0.00	34.30	2	813	0.25%
2023/03/10	14	34.62	0	0.00	34.45	14	823	1.70%
2023/03/09	2	35.38	1	35.60	35.25	1	829	0.12%
2023/03/07	0	0.00	0.5	35.40	35.40	-0.5	837	-0.06%
2023/03/06	17	35.44	10	35.46	35.45	7	834	0.84%
2023/03/03	3	34.83	0.1	34.90	34.85	2.9	838	0.35%
2023/03/02	2	34.30	2	34.35	34.40	0	830	0.00%
2023/03/01	4	34.23	0	0.00	34.25	4	836	0.48%
2023/02/24	3	34.42	0	0.00	34.45	3	842	0.36%
2023/02/23	4	34.55	0	0.00	34.60	4	846	0.47%
2023/02/22	1	34.25	0	0.00	34.25	1	853	0.12%
2023/02/21	7	34.66	0	0.00	34.50	7	863	0.81%
2023/02/20	12	34.79	0.5	34.70	34.80	11.5	889	1.29%
2023/02/17	18	34.08	4	34.36	34.50	14	892	1.57%
2023/02/16	16	33.68	1	33.70	33.90	15	879	1.71%
2023/02/15	13	33.48	4	33.60	33.55	9	895	1.01%
2023/02/14	17	33.37	0	0.00	33.30	17	906	1.88%
2023/02/13	5	33.00	0	0.00	32.95	5	923	0.54%
2023/02/10	16	33.47	0	0.00	33.00	16	953	1.68%
2023/02/09	23	33.61	0	0.00	33.55	23	997	2.31%
2023/02/08	23	33.62	31	33.55	33.50	-8	1,033	-0.77%
2023/02/07	5	33.59	3	33.60	33.55	2	1,101	0.18%
2023/02/06	3.1	33.59	1	33.65	33.65	2.1	1,292	0.16%
2023/02/03	0	0.00	1	33.70	33.70	-1	1,346	-0.07%
2023/02/02	7	33.50	0	0.00	33.70	7	1,338	0.52%
2023/02/01	2	33.00	0	0.00	33.20	2	1,324	0.15%
2023/01/31	3	32.62	2	32.58	32.70	1	1,311	0.08%
2023/01/16	3	31.60	0	0.00	31.55	3	1,292	0.23%
2023/01/13	0	0.00	0	32.05	31.80	0	1,290	0.00%
2023/01/12	1	32.25	0	0.00	32.05	1	1,287	0.08%
2023/01/09	31	32.35	0	0.00	32.35	31	1,278	2.42%
2023/01/06	1	31.80	0	0.00	31.95	1	1,273	0.08%
2022/12/30	3	31.65	0	0.00	31.65	3	1,310	0.23%
2022/12/26	0	0.00	2	32.15	32.15	-2	1,313	-0.15%
2022/12/23	0	0.00	2	31.58	31.65	-2	1,315	-0.15%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/21	0	0.00	1	31.60	31.65	-1	1,333	-0.07%
2022/12/19	6	32.40	0	0.00	32.30	6	1,338	0.45%
2022/12/16	0	0.00	1	32.95	32.80	-1	1,331	-0.08%
2022/12/15	2	33.35	0	0.00	33.30	2	1,318	0.15%
2022/12/14	1	33.15	0	0.00	33.35	1	1,316	0.08%
2022/12/13	5	33.10	1	32.85	32.85	4	1,308	0.31%
2022/12/12	3	32.95	0	0.00	33.00	3	1,302	0.23%
2022/12/09	1	33.30	0	0.00	33.25	1	1,308	0.08%
2022/12/07	5	33.50	3.1	34.15	33.35	2	1,304	0.15%
2022/12/06	5	34.35	0	0.00	34.15	5	1,304	0.38%
2022/12/05	5	35.56	2	35.40	35.35	3	1,281	0.23%
2022/12/02	1	35.20	1	35.15	35.20	0	1,274	0.00%
2022/11/28	12	33.90	0	0.00	33.90	12	1,233	0.97%
2022/11/25	2	34.20	1	33.85	34.05	1	1,233	0.08%
2022/11/23	1	33.90	0	0.00	33.80	1	1,226	0.08%
2022/11/22	1	33.95	4	33.88	33.95	-3	1,222	-0.25%
2022/11/21	2	34.25	1	34.30	34.15	1	1,220	0.08%
2022/11/17	0	0.00	19	34.27	34.80	-19	1,194	-1.59%
2022/11/16	0	0.00	1	34.50	34.35	-1	1,184	-0.08%
2022/11/14	9	33.90	0	0.00	33.85	9	1,153	0.78%
2022/11/09	0.3	33.75	1	33.75	33.70	-0.7	1,136	-0.06%
2022/11/07	2	33.00	2	33.50	33.55	0	1,132	0.00%
2022/11/04	0	0.00	2	33.15	33.40	-2	1,093	-0.18%
2022/11/03	0	0.00	5	33.00	33.40	-5	1,062	-0.47%
2022/11/02	19	32.77	27	32.63	33.05	-8	1,017	-0.79%
2022/11/01	2	31.50	3	31.50	31.60	-1	851	-0.12%
2022/10/31	1	28.70	0	0.00	28.75	1	813	0.12%
2022/10/28	3	28.10	1	28.45	28.15	2	833	0.24%
2022/10/26	6	27.98	0	0.00	27.70	6	846	0.71%
2022/10/25	6	28.20	0	0.00	28.10	6	847	0.71%
2022/10/24	3	28.40	0	0.00	28.35	3	850	0.35%
2022/10/21	1	28.25	0	0.00	28.20	1	851	0.12%
2022/10/19	0	0.00	1	29.05	28.75	-1	851	-0.12%
2022/10/14	10	28.50	0	0.00	28.55	10	855	1.17%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/10/11	0	0.00	1	29.20	29.00	-1	840	-0.12%
2022/10/07	0	0.00	2	30.30	30.20	-2	837	-0.24%
2022/10/04	1	29.60	1	29.55	29.60	0	839	0.00%
2022/10/03	0	0.00	2.1	28.99	28.90	-2.1	837	-0.25%
2022/09/30	1	29.05	1	28.50	29.10	0	848	0.00%
2022/09/29	3	28.75	0	0.00	28.75	3	857	0.35%
2022/09/27	2	29.13	0	0.00	29.55	2	840	0.24%
2022/09/26	5	29.90	0	0.00	29.50	5	838	0.60%
2022/09/22	3	30.77	0	0.00	30.85	3	858	0.35%
2022/09/20	0	0.00	5	31.37	31.40	-5	852	-0.59%
2022/09/19	0	0.00	4	31.23	31.20	-4	855	-0.47%
2022/09/16	1	31.70	3	31.60	31.20	-2	859	-0.23%
2022/09/15	0	0.00	6	32.00	31.95	-6	860	-0.70%
2022/09/14	1	31.90	10	32.00	32.00	-9	873	-1.03%
2022/09/13	1	32.10	1	32.50	32.60	0	886	0.00%
2022/09/06	3	31.57	0	0.00	31.45	3	905	0.33%
2022/09/05	0	0.00	1	31.90	32.15	-1	902	-0.11%
2022/09/02	1	32.10	0	0.00	32.10	1	902	0.11%
2022/09/01	1	32.30	13	32.42	32.45	-12	899	-1.33%
2022/08/31	0	0.00	3	32.48	32.75	-3	889	-0.34%
2022/08/26	2	32.15	0	0.00	32.15	2	870	0.23%
2022/08/25	2	31.73	0	0.00	31.90	2	879	0.23%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/19	3	32.22	6	32.18	32.30	-3	901	-0.33%
2022/08/18	1	31.20	2	31.75	31.70	-1	887	-0.11%
2022/08/17	0	0.00	23	31.78	31.70	-23	887	-2.59%
2022/08/16	0	0.00	2	32.08	32.05	-2	872	-0.23%
2022/08/15	3	31.42	0	0.00	31.70	3	850	0.35%
2022/08/12	0	0.00	6	30.60	30.75	-6	817	-0.73%
2022/08/11	4	30.48	0	0.00	30.55	4	806	0.50%
2022/08/10	2	29.88	0	0.00	29.90	2	799	0.25%
2022/08/09	10	29.65	0	0.00	29.75	10	795	1.26%
2022/08/08	7	31.74	4	31.75	31.80	3	789	0.38%
2022/08/05	16	31.86	0	0.00	31.90	16	764	2.09%
2022/08/04	4	31.45	0	0.00	31.40	4	769	0.52%
2022/08/03	1	31.85	0	0.00	31.60	1	760	0.13%
2022/08/02	4	31.93	3	31.92	31.90	1	769	0.13%
2022/08/01	0	0.00	2	32.30	32.50	-2	805	-0.25%
2022/07/29	1	32.40	0	0.00	32.30	1	814	0.12%
2022/07/22	6	33.26	0	0.00	33.15	6	882	0.68%
2022/07/21	0	0.00	1	32.80	33.35	-1	888	-0.11%
2022/07/19	11	32.41	10	32.50	32.45	1	887	0.11%
2022/07/18	1	32.50	0	0.00	32.45	1	886	0.11%
2022/07/15	1	32.00	1	32.10	32.05	0	884	0.00%
2022/07/13	1	30.75	10	30.80	30.80	-9	878	-1.02%
2022/07/08	1	31.65	0	0.00	31.40	1	887	0.11%
2022/07/07	1	30.00	1	30.80	31.00	0	899	0.00%
2022/07/05	1	30.95	0	0.00	31.15	1	916	0.11%
2022/07/01	1	31.10	0	0.00	30.00	1	941	0.11%
2022/06/28	3	33.15	0	0.00	33.15	3	920	0.33%
2022/06/23	1	32.70	0	0.00	32.20	1	939	0.11%
2022/06/22	0	0.00	10	33.12	32.10	-10	929	-1.08%
2022/06/21	0	0.00	2	33.00	33.40	-2	921	-0.22%
2022/06/17	2	33.90	0	0.00	33.80	2	899	0.22%
2022/06/16	4	34.88	0	0.00	34.30	4	896	0.45%
2022/06/14	1	34.95	0	0.00	35.00	1	898	0.11%
2022/06/10	1	36.30	0	0.00	36.20	1	912	0.11%
2022/06/06	2	36.78	0	0.00	36.80	2	938	0.21%
2022/06/02	1	37.45	5	37.50	37.20	-4	962	-0.42%
2022/06/01	4	37.29	0	0.00	37.05	4	970	0.41%
2022/05/31	3	36.65	0	0.00	36.60	3	967	0.31%
2022/05/27	6	36.60	0	0.00	36.45	6	979	0.61%
2022/05/25	0	0.00	5	36.35	36.40	-5	1,013	-0.49%
2022/05/24	0	0.00	3	36.35	36.05	-3	1,058	-0.28%
2022/05/23	0	0.00	5	36.40	36.45	-5	1,099	-0.45%
2022/05/20	0	0.00	15	36.38	36.30	-15	1,206	-1.24%
2022/05/18	1	36.55	0	0.00	36.60	1	1,284	0.08%
2022/05/17	1	36.05	0	0.00	36.30	1	1,349	0.07%
2022/05/12	3	33.90	0	0.00	33.85	3	1,342	0.22%
2022/05/11	11	34.74	0	0.00	34.60	11	1,320	0.83%
2022/05/06	0	0.00	70	37.60	37.65	-70	1,275	-5.49%
2022/05/05	0	0.00	1	38.55	38.35	-1	1,270	-0.08%
2022/05/04	5	38.00	0	0.00	37.95	5	1,266	0.39%
2022/05/03	5	38.00	0	0.00	38.00	5	1,264	0.40%
2022/04/29	22	38.82	0	0.00	38.55	22	1,251	1.76%
2022/04/28	5	38.85	14	38.71	38.60	-9	1,249	-0.72%
2022/04/27	0	0.00	1	38.65	38.60	-1	1,240	-0.08%
2022/04/22	1	40.35	0	0.00	40.25	1	1,240	0.08%
2022/04/21	0	0.00	30	40.50	40.50	-30	1,250	-2.40%
2022/04/20	10	40.10	0	0.00	40.35	10	1,251	0.80%
2022/04/13	1	39.90	1	40.35	40.95	0	1,318	0.00%
2022/04/12	1	39.50	3	39.35	39.40	-2	1,319	-0.15%
2022/04/11	30	39.90	0	0.00	39.70	30	1,327	2.26%
2022/04/08	76	40.82	0	0.00	40.80	76	1,313	5.78%
2022/04/07	10	41.30	0	0.00	40.75	10	1,314	0.76%
2022/03/31	5	42.34	0	0.00	42.30	5	1,333	0.38%
2022/03/24	1	43.10	0	0.00	43.10	1	1,391	0.07%
2022/03/16	4	41.23	0	0.00	41.25	4	1,411	0.28%
2022/03/15	1	41.70	1	41.60	41.60	0	1,424	0.00%
2022/03/14	2	42.00	0	0.00	42.35	2	1,458	0.14%
2022/03/10	3	42.25	30	42.35	42.35	-27	1,475	-1.83%
2022/03/08	5	41.96	0	0.00	41.35	5	1,486	0.34%
2022/03/07	0	0.00	3	43.05	42.65	-3	1,469	-0.20%
2022/03/04	0	0.00	10	44.16	44.15	-10	1,471	-0.68%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/02	0	0.00	5.1	44.80	44.80	-5.1	1,501	-0.34%
2022/02/25	0	0.00	61	44.75	44.70	-61	1,504	-4.05%
2022/02/24	2.1	44.20	11	44.10	44.10	-9	1,501	-0.60%
2022/02/23	11	44.66	2	44.70	44.95	9	1,485	0.61%
2022/02/22	4.1	44.97	5	45.15	44.90	-1	1,495	-0.06%
2022/02/21	0	0.00	1	44.40	44.60	-1	1,433	-0.07%
2022/02/18	1	44.30	10	43.96	44.40	-9	1,465	-0.61%
2022/02/17	3	43.67	42.1	43.16	43.80	-39.1	1,676	-2.33%
2022/02/16	15	42.23	0	0.00	42.10	15	1,698	0.88%
2022/02/15	5	41.95	0	0.00	41.85	5	1,731	0.29%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/02/10	1	43.50	5.2	43.30	43.30	-4.2	1,807	-0.23%
2022/02/09	31	42.92	0	0.00	43.40	31	1,817	1.71%
2022/01/26	2	41.60	0	0.00	41.60	2	1,872	0.11%
2022/01/25	0	0.00	10	41.73	41.60	-10	1,960	-0.51%
2022/01/24	0	0.00	3	42.05	42.25	-3	1,978	-0.15%
2022/01/21	2	42.85	0	0.00	42.55	2	1,980	0.10%
2022/01/20	1	43.55	0	0.00	43.50	1	1,984	0.05%
2022/01/17	1	42.95	11	42.35	43.20	-10	1,996	-0.50%
2022/01/14	5	42.55	1	42.55	42.65	4	1,991	0.20%
2022/01/13	5	43.10	0	0.00	43.05	5	1,984	0.25%
2022/01/12	6	42.72	0	0.00	42.90	6	1,985	0.30%
2022/01/11	10	42.85	0	0.00	42.80	10	1,972	0.51%
2022/01/07	12	43.78	1	43.65	43.50	11	1,951	0.56%
2022/01/06	18	44.32	0	0.00	44.25	18	1,934	0.93%
2022/01/05	18	44.83	0	0.00	44.65	18	1,930	0.93%
2022/01/04	5	45.10	5	45.50	45.15	0	1,917	0.00%
2022/01/03	15	45.38	3	45.20	45.05	12	1,912	0.63%
2021/12/30	0	0.00	10	45.40	45.40	-10	1,914	-0.52%
2021/12/29	1	45.20	0	0.00	45.25	1	1,916	0.05%
2021/12/28	0	0.00	23.3	45.52	45.45	-23.3	1,921	-1.21%
2021/12/27	5	45.70	1	45.65	45.60	4	1,941	0.21%
2021/12/24	3	45.38	4	45.36	45.25	-1	1,963	-0.05%
2021/12/23	2	44.48	1	44.70	44.60	1	1,925	0.05%
2021/12/21	3	44.00	5	44.20	44.15	-2	1,975	-0.10%
2021/12/20	1	44.00	0	0.00	44.00	1	1,983	0.05%
2021/12/17	2	44.05	0	0.00	44.05	2	1,987	0.10%
2021/12/16	0	0.00	2	44.73	44.25	-2	1,983	-0.10%
2021/12/15	0	0.00	1	44.25	44.15	-1	1,987	-0.05%
2021/12/14	8	44.09	12	43.90	43.85	-4	1,995	-0.20%
2021/12/13	10	44.65	0	0.00	44.40	10	1,985	0.50%
2021/12/09	0	0.00	1	45.55	45.25	-1	1,982	-0.05%
2021/12/08	7	45.59	1	45.50	45.95	6	1,970	0.30%
2021/12/07	0	0.00	21	44.90	44.90	-21	1,999	-1.05%
2021/12/03	1	45.05	5	45.00	45.05	-4	2,000	-0.20%
2021/12/02	35	44.51	5	44.65	44.60	30	2,000	1.50%
2021/12/01	3	45.02	0	0.00	45.20	3	1,995	0.15%
2021/11/30	3	45.37	0	0.00	44.55	3	1,997	0.15%
2021/11/29	0	0.00	6	44.23	44.30	-6	1,992	-0.30%
2021/11/26	4.1	44.83	0	0.00	44.45	4.1	1,972	0.21%
2021/11/25	1	45.55	0	0.00	45.50	1	1,953	0.05%
2021/11/24	2.1	45.88	2.1	45.86	45.85	0	1,949	0.00%
2021/11/23	0	0.00	20	46.27	45.90	-20	1,949	-1.03%
2021/11/22	0	0.00	50	46.58	46.65	-50	1,944	-2.57%
2021/11/19	14	45.97	26	45.77	45.70	-12	1,923	-0.62%
2021/11/18	24	46.45	2	46.58	46.40	22	1,899	1.16%
2021/11/17	0.1	46.70	4	46.78	46.90	-4	1,877	-0.21%
2021/11/16	25	47.55	44	47.46	47.15	-19	1,842	-1.03%
2021/11/15	0	0.00	7	45.68	46.50	-7	1,600	-0.44%
2021/11/12	13	44.55	12	44.37	44.30	1	1,540	0.06%
2021/11/11	11	43.75	30	44.02	43.60	-19	1,526	-1.24%
2021/11/10	11	43.93	12	43.70	44.00	-1	1,574	-0.06%
2021/11/09	0	0.00	11	44.58	44.65	-11	1,609	-0.68%
2021/11/05	1	43.60	3	43.85	43.90	-2	1,677	-0.12%
2021/11/04	0	0.00	55	43.95	43.95	-55	1,698	-3.24%
2021/11/03	1	43.20	2	43.15	43.30	-1	1,714	-0.06%
2021/11/02	7	43.49	14	43.18	42.65	-7	1,793	-0.39%
2021/11/01	0	0.00	6	42.71	42.90	-6	1,853	-0.32%
2021/10/29	1	41.40	0	0.00	41.70	1	1,851	0.05%
2021/10/28	3	41.57	1	41.80	41.45	2	1,871	0.11%
2021/10/27	4	41.55	2	41.35	41.60	2	1,899	0.11%
2021/10/20	0	0.00	10	40.40	40.30	-10	2,004	-0.50%
2021/10/19	1	40.10	0	0.00	40.40	1	2,028	0.05%
2021/10/14	0	0.00	5	39.00	39.10	-5	2,155	-0.23%
2021/10/12	1	39.80	0	0.00	39.55	1	2,206	0.05%
2021/10/07	3	39.42	10	39.58	39.65	-7	2,299	-0.30%
2021/10/06	10	38.60	0	0.00	38.65	10	2,547	0.39%
2021/10/05	0	0.00	0	39.90	39.30	0	2,620	0.00%
2021/10/04	8	39.56	3	38.95	38.80	5	2,663	0.19%
2021/10/01	27	39.77	5	40.11	39.75	22	2,695	0.82%
2021/09/30	6	41.04	42	40.94	40.95	-36	2,690	-1.34%
2021/09/29	14	41.13	4	41.29	41.15	10	2,703	0.37%
2021/09/28	4	41.60	12	41.63	42.00	-8	2,742	-0.29%
2021/09/27	1	42.80	2	42.88	42.85	-1	2,740	-0.04%
2021/09/24	3	43.45	0	0.00	43.30	3	2,768	0.11%
2021/09/22	0	0.00	2	42.20	42.20	-2	2,824	-0.07%
2021/09/17	1	42.95	5	43.00	43.00	-4	2,864	-0.14%
2021/09/16	0	0.00	21	42.40	42.40	-21	2,908	-0.72%
2021/09/14	5	42.50	8	42.65	42.50	-3	3,077	-0.10%
2021/09/13	4	42.60	10	42.62	42.65	-6	3,397	-0.18%
2021/09/10	56	42.63	17	42.78	42.55	39	3,453	1.13%
2021/09/09	10	40.95	0	0.00	41.20	10	3,464	0.29%
2021/09/08	0	0.00	25	41.63	40.85	-25	3,519	-0.71%
2021/09/02	2	42.50	11	42.03	42.00	-9	3,673	-0.25%
2021/09/01	3	42.40	2	42.45	42.50	1	3,688	0.03%
2021/08/31	0	0.00	4	41.70	41.95	-4	3,691	-0.11%
2021/08/30	4	41.79	0	0.00	41.75	4	3,716	0.11%
2021/08/27	6	41.48	0	0.00	41.45	6	3,725	0.16%
2021/08/26	0	0.00	2	41.70	41.55	-2	3,744	-0.05%
2021/08/25	0	0.00	1	41.55	41.60	-1	3,772	-0.03%
2021/08/24	8	41.32	0	0.00	41.00	8	3,815	0.21%
2021/08/23	14	41.31	1	41.55	41.60	13	3,820	0.34%
2021/08/20	4	40.78	0	0.00	40.55	4	3,828	0.10%
2021/08/19	2	41.50	0	0.00	40.80	2	3,831	0.05%
2021/08/18	1	40.25	0	0.00	42.20	1	3,841	0.03%
2021/08/17	1	41.60	0	0.00	40.60	1	3,882	0.03%
2021/08/16	15	40.89	27	41.43	41.60	-12	3,910	-0.31%
2021/08/13	17	43.01	1	42.85	41.95	16	3,894	0.41%
2021/08/12	35	44.49	5	44.82	44.30	30	4,118	0.73%
2021/08/11	4	46.81	6	46.80	46.75	-2	4,172	-0.05%
2021/08/10	12	47.79	0	0.00	47.65	12	4,156	0.29%
2021/08/09	5	48.41	0	0.00	48.15	5	4,196	0.12%
2021/08/06	20	49.14	4	49.41	49.30	16	4,195	0.38%
2021/08/05	5	49.28	10	49.47	49.55	-5	4,156	-0.12%
2021/08/04	1	48.35	20	48.33	48.35	-19	4,121	-0.46%
2021/08/03	1	48.15	0	0.00	48.30	1	4,189	0.02%
2021/07/30	2	47.70	2	47.40	47.35	0	4,214	0.00%
2021/07/28	0	0.00	1	47.50	47.50	-1	4,284	-0.02%
2021/07/27	2	47.80	0	0.00	47.40	2	4,389	0.05%
2021/07/23	0	0.00	5	47.22	47.30	-5	4,597	-0.11%
2021/07/22	1	47.10	0	0.00	47.10	1	4,676	0.02%
2021/07/21	24	46.12	0	0.00	46.25	24	4,687	0.51%
2021/07/20	43	46.41	4	46.63	46.65	39	4,682	0.83%
2021/07/16	0	0.00	2	48.48	48.40	-2	4,759	-0.04%
2021/07/15	3	48.17	2	48.40	48.25	1	4,889	0.02%
2021/07/14	4	48.48	11	48.55	48.20	-7	4,920	-0.14%
2021/07/13	9	50.48	13	50.06	49.05	-4	4,891	-0.08%
2021/07/12	9	49.09	26	49.07	49.15	-17	4,678	-0.36%
2021/07/09	4	48.45	41	48.35	48.45	-37	4,617	-0.80%
2021/07/08	6	48.41	19	48.20	48.00	-13	4,671	-0.28%
2021/07/07	4	48.13	1	48.15	47.65	3	4,704	0.06%
2021/07/06	1	48.20	1	48.00	48.15	0	4,780	0.00%
2021/07/05	3	48.40	17	48.19	48.40	-14	5,033	-0.28%
2021/07/01	7	47.79	15	47.60	47.15	-8	5,162	-0.15%
2021/06/30	2	47.68	0	0.00	47.60	2	5,155	0.04%
2021/06/29	20	47.70	0	0.00	47.55	20	5,173	0.39%
2021/06/28	0	0.00	1	47.75	48.00	-1	5,210	-0.02%
2021/06/25	36	47.76	1	47.75	47.55	35	5,209	0.67%
2021/06/24	0	0.00	6	48.02	48.15	-6	5,229	-0.11%
2021/06/23	16	47.90	7	48.31	48.40	9	5,236	0.17%
2021/06/22	37	48.44	40	48.61	47.65	-3	5,254	-0.06%
2021/06/21	3	45.65	3	45.82	46.05	0	5,322	0.00%
2021/06/18	2	46.30	3.2	46.13	46.60	-1.2	5,441	-0.02%
2021/06/17	0	0.00	1	45.80	46.05	-1	5,455	-0.02%
2021/06/16	3	45.57	0	0.00	45.20	3	5,456	0.05%
2021/06/15	2	45.63	0	0.00	45.85	2	5,487	0.04%
2021/06/11	3	45.45	3	45.25	45.15	0	5,528	0.00%
2021/06/10	5	44.65	0	0.00	44.80	5	5,529	0.09%
2021/06/09	3	44.20	0	0.00	44.25	3	5,598	0.05%
2021/06/03	2	44.70	0	0.00	44.65	2	5,781	0.03%
2021/06/02	1	44.80	12	44.56	44.65	-11	5,812	-0.19%
2021/06/01	1	45.15	8	45.12	45.15	-7	5,826	-0.12%
2021/05/31	6	44.30	2	44.25	44.40	4	5,866	0.07%
2021/05/28	21	44.29	1	44.35	44.40	20	5,942	0.34%
2021/05/26	11	43.92	0	0.00	43.90	11	6,521	0.17%
2021/05/25	1	44.20	11	44.23	44.10	-10	6,577	-0.15%
2021/05/24	11	43.55	2	43.00	43.50	9	6,656	0.14%
2021/05/21	0	0.00	46	43.72	43.60	-46	6,773	-0.68%
2021/05/20	14	44.84	23	44.29	43.40	-9	6,861	-0.13%
2021/05/19	1	42.00	12	42.50	43.35	-11	6,619	-0.17%
2021/05/18	2	41.48	1	41.50	42.10	1	6,594	0.02%
2021/05/17	1	39.80	1	39.75	38.95	0	6,581	0.00%
2021/05/14	12	41.61	0	0.00	40.55	12	6,524	0.18%
2021/05/13	5	40.13	27	40.02	40.30	-22	6,499	-0.34%
2021/05/12	6	40.08	15	42.40	40.50	-9	6,468	-0.14%
2021/05/11	18	43.86	7	44.16	43.15	11	6,383	0.17%
2021/05/10	9	45.68	0	0.00	45.50	9	6,327	0.14%
2021/05/07	10	45.58	8	45.80	46.25	2	6,321	0.03%
2021/05/06	10	44.80	5	45.10	45.00	5	6,318	0.08%
2021/05/05	10	45.98	24	45.91	45.25	-14	6,321	-0.22%
2021/05/04	53.1	45.54	9	45.97	45.65	44.1	6,305	0.70%
2021/05/03	14	48.60	4.2	48.40	47.90	9.8	6,201	0.16%
2021/04/29	48	50.50	14	50.77	49.70	34	6,115	0.56%
2021/04/28	5	50.60	2	51.20	51.10	3	6,010	0.05%
2021/04/27	7	49.85	7	49.80	49.70	0	6,008	0.00%
2021/04/26	42	50.28	30	50.29	50.20	12	6,016	0.20%
2021/04/23	0	0.00	5	49.45	49.95	-5	6,022	-0.08%
2021/04/22	1	51.50	3	50.70	49.45	-2	6,073	-0.03%
2021/04/21	10	51.69	22	51.83	51.60	-12	6,049	-0.20%
2021/04/20	24	51.33	14	51.01	51.40	10	5,941	0.17%
2021/04/19	9	50.39	18	50.35	50.40	-9	5,948	-0.15%
2021/04/16	11	50.09	8	49.96	50.00	3	5,981	0.05%
2021/04/15	10	49.78	1	49.80	49.70	9	5,993	0.15%
2021/04/14	10	49.60	1	50.00	49.30	9	6,013	0.15%
2021/04/13	15.1	51.36	12	52.07	50.40	3.1	5,978	0.05%
2021/04/12	4	52.20	16.1	52.11	51.90	-12.1	5,958	-0.20%
2021/04/09	47	53.16	19	53.18	53.10	28	5,898	0.47%
2021/04/08	24.1	51.37	12	51.50	51.90	12.1	5,649	0.21%
2021/04/07	3	49.33	19	49.46	50.20	-16	5,523	-0.29%
2021/04/06	1	49.25	0	0.00	49.35	1	5,523	0.02%
2021/04/01	5	49.26	1	49.20	49.25	4	5,532	0.07%
2021/03/31	2	49.40	28	49.72	49.35	-26	5,526	-0.47%
2021/03/30	37	49.14	13	49.23	49.25	24	5,499	0.44%
2021/03/29	35	49.32	1	49.35	49.25	34	5,489	0.62%
2021/03/26	1	49.45	2	49.25	49.35	-1	5,473	-0.02%
2021/03/25	10.1	49.19	16	49.16	48.75	-5.9	5,488	-0.11%
2021/03/24	29.2	50.91	45	51.06	50.10	-15.8	5,418	-0.29%
2021/03/23	32	49.62	16	49.71	50.10	16	5,105	0.31%
2021/03/22	0	0.00	32	48.74	48.80	-32	4,990	-0.64%
2021/03/19	0	0.00	25	48.03	48.20	-25	5,002	-0.50%
2021/03/18	22	48.63	2	48.40	48.45	20	5,019	0.40%
2021/03/17	21	48.40	93	48.31	48.10	-72	5,086	-1.42%
2021/03/16	28	47.74	0	0.00	47.45	28	5,151	0.54%
2021/03/15	10	47.84	13.1	47.75	47.90	-3.1	5,377	-0.06%
2021/03/12	9	47.08	13	47.04	47.10	-4	5,348	-0.07%
2021/03/11	13	46.66	28	46.73	46.75	-15	5,456	-0.27%
2021/03/10	5	46.66	15	46.89	46.45	-10	5,480	-0.18%
2021/03/09	56	45.88	5	45.82	46.20	51	5,507	0.93%
2021/03/08	21	46.18	3	45.97	46.05	18	5,647	0.32%
2021/03/05	1	46.15	2	46.38	46.10	-1	5,728	-0.02%
2021/03/04	2	46.58	10	46.58	46.60	-8	5,879	-0.14%
2021/03/03	21.1	46.15	4	46.10	46.30	17.1	5,918	0.29%
2021/03/02	11	46.59	17	46.89	46.10	-6	5,904	-0.10%
2021/02/26	28	46.30	551	46.57	46.20	-523	5,786	-9.04%	大賣/鉅額交易
2021/02/25	9	45.50	25	45.50	45.55	-16	5,606	-0.29%
2021/02/24	50	45.63	25	45.19	45.35	25	5,603	0.45%
2021/02/23	535	45.48	7	45.14	45.30	528	5,524	9.56%	大買/鉅額交易
2021/02/22	32	45.04	6	44.77	44.80	26	5,452	0.48%
2021/02/19	0	0.00	20	44.00	44.20	-20	5,366	-0.37%
2021/02/18	30	43.55	2	43.70	43.80	28	5,408	0.52%
2021/02/17	40	43.16	21	43.10	43.10	19	5,543	0.34%
2021/02/05	0	0.00	4	42.00	42.15	-4	5,587	-0.07%
2021/02/03	0	0.00	3	42.40	42.40	-3	5,774	-0.05%
2021/01/29	2	42.30	5	41.75	41.30	-3	6,148	-0.05%
2021/01/28	3	42.00	0	0.00	42.00	3	6,151	0.05%
2021/01/27	0	0.00	3	42.90	42.50	-3	6,236	-0.05%
2021/01/26	2	41.85	1	42.00	41.80	1	6,609	0.02%
2021/01/25	2	42.15	1	42.10	42.30	1	6,623	0.02%
2021/01/22	3	41.45	9	41.63	41.80	-6	6,615	-0.09%
2021/01/21	10	42.03	4	41.30	41.25	6	6,639	0.09%
2021/01/20	12	42.86	4	43.16	41.65	8	6,698	0.12%
2021/01/19	1	43.45	0	0.00	43.45	1	6,623	0.02%
2021/01/18	6	42.45	1	42.55	42.85	5	6,626	0.08%
2021/01/15	6	44.50	10	43.63	43.30	-4	6,674	-0.06%
2021/01/14	7	44.27	66.1	44.27	44.50	-59.1	6,626	-0.89%
2021/01/13	0	0.00	1	43.75	43.70	-1	6,588	-0.02%
2021/01/12	31	43.60	21	43.63	43.20	10	6,569	0.15%
2021/01/11	10	44.20	13	44.38	44.30	-3	6,566	-0.05%
2021/01/08	1	43.85	1	44.24	43.80	0	6,544	0.00%
2021/01/06	1	43.85	1	44.00	43.40	0	6,616	0.00%
2021/01/05	2	44.00	54	44.09	44.15	-52	6,611	-0.79%
2021/01/04	4	43.65	4	43.78	43.60	0	6,585	0.00%
2020/12/31	4	43.43	0	0.00	43.35	4	6,580	0.06%
2020/12/30	4	43.29	10	43.20	43.30	-6	6,580	-0.09%
2020/12/29	14	43.11	12	43.06	43.05	2	6,593	0.03%
2020/12/28	24	43.60	3	43.57	43.60	21	6,551	0.32%
2020/12/25	7	43.54	4	43.34	43.50	3	6,524	0.05%
2020/12/24	174	43.60	0	0.00	43.45	174	6,514	2.67%	大買/鉅額交易
2020/12/23	4	42.95	0.1	43.00	43.00	3.9	6,524	0.06%
2020/12/22	8	43.39	0	0.00	42.90	8	6,618	0.12%
2020/12/21	113	43.58	0	0.00	43.70	113	6,677	1.69%	大買/鉅額交易
2020/12/18	2	44.80	2	44.50	44.10	0	6,650	0.00%
2020/12/17	2	45.13	1	44.55	44.70	1	6,631	0.02%
2020/12/16	3	44.30	3	44.77	44.80	0	6,606	0.00%
2020/12/15	40	44.43	28	44.15	43.85	12	6,726	0.18%
2020/12/14	0	0.00	5	45.41	45.35	-5	6,671	-0.07%
2020/12/11	42	44.99	2	44.95	45.00	40	6,626	0.60%
2020/12/10	5	46.18	135	45.99	45.85	-130	6,549	-1.98%	大賣/鉅額交易
2020/12/09	21	45.92	33.1	46.29	46.55	-12.1	6,431	-0.19%
2020/12/08	8	44.96	24	45.02	44.80	-16	6,235	-0.26%
2020/12/07	3	45.30	15	45.95	45.25	-12	6,283	-0.19%
2020/12/04	42	45.20	10.8	45.08	45.20	31.2	6,218	0.50%
2020/12/03	8	45.54	9	45.24	45.05	-1	6,188	-0.02%
2020/12/02	46	45.72	15	45.62	45.55	31	6,174	0.50%
2020/12/01	4	45.05	1	45.50	45.60	3	6,077	0.05%
2020/11/30	17	45.18	12	45.22	44.85	5	6,089	0.08%
2020/11/27	51	44.61	5	44.79	44.55	46	6,023	0.76%
2020/11/26	52	44.15	4	44.16	44.20	48	6,021	0.80%
2020/11/25	21	43.74	2	43.85	43.70	19	6,044	0.31%
2020/11/24	26	45.07	94	44.80	44.45	-68	6,024	-1.13%
2020/11/23	12	44.25	32	44.29	44.35	-20	5,947	-0.34%
2020/11/20	3	43.95	2	43.95	44.15	1	5,967	0.02%
2020/11/19	2	44.30	2	43.88	43.85	0	6,026	0.00%
2020/11/18	2	43.75	40	43.74	43.50	-38	6,266	-0.61%
2020/11/17	2	43.40	0	0.00	43.40	2	6,470	0.03%
2020/11/16	53	43.81	5	43.77	43.85	48	6,809	0.70%
2020/11/13	0	0.00	10	42.68	43.20	-10	7,000	-0.14%
2020/11/12	12	42.86	25	42.85	42.70	-13	7,850	-0.17%
2020/11/11	1	42.50	9	42.74	42.95	-8	8,502	-0.09%
2020/11/10	8	42.31	30	42.53	42.40	-22	8,790	-0.25%
2020/11/09	13	42.12	19	42.14	42.15	-6	8,928	-0.07%
2020/11/06	45	41.96	10	41.71	41.75	35	8,994	0.39%
2020/11/05	1	40.90	5	40.85	40.90	-4	8,920	-0.04%
2020/11/04	0	0.00	14	40.89	41.00	-14	8,951	-0.16%
2020/11/03	48	41.48	33	41.30	41.10	15	8,923	0.17%
2020/11/02	1	39.10	1	38.85	39.60	0	8,564	0.00%
2020/10/30	2	39.45	1	39.10	39.15	1	8,664	0.01%
2020/10/29	3	39.00	1	38.75	39.70	2	8,671	0.02%
2020/10/28	27	40.35	20	40.09	39.80	7	8,670	0.08%
2020/10/27	23	41.33	23	41.20	41.20	0	8,599	0.00%
2020/10/26	0	0.00	5	41.49	41.60	-5	8,638	-0.06%
2020/10/23	1	41.05	0	0.00	41.05	1	8,658	0.01%
2020/10/22	1	41.85	1	42.10	41.45	0	8,666	0.00%
2020/10/21	32	41.75	24	41.83	41.85	8	8,717	0.09%
2020/10/20	0	0.00	1	41.30	41.25	-1	8,842	-0.01%
2020/10/19	3	41.75	10	41.47	41.35	-7	9,033	-0.08%
2020/10/16	9	40.80	0	0.00	40.65	9	9,143	0.10%
2020/10/15	14	41.65	7	41.61	41.50	7	9,288	0.08%
2020/10/14	4	40.71	0	0.00	40.65	4	9,290	0.04%
2020/10/13	11	40.14	1	40.15	40.25	10	9,699	0.10%
2020/10/12	3	41.05	0	0.00	40.85	3	9,806	0.03%
2020/10/08	12	40.85	0	0.00	40.95	12	9,977	0.12%
2020/10/07	1	40.45	1	40.30	40.50	0	10,162	0.00%
2020/10/06	1	40.40	1	40.30	40.20	0	10,697	0.00%
2020/10/05	1	39.65	0	0.00	39.65	1	10,871	0.01%
2020/09/30	3	39.00	31	39.15	39.20	-28	11,182	-0.25%
2020/09/29	34	39.01	1	39.35	38.95	33	11,398	0.29%
2020/09/28	2	38.93	1	39.10	39.05	1	11,633	0.01%
2020/09/25	10	38.64	24	39.00	38.05	-14	12,069	-0.12%
2020/09/24	12	40.20	3	40.80	39.75	9	12,326	0.07%
2020/09/23	0	0.00	10	41.45	41.50	-10	12,635	-0.08%
2020/09/22	9	41.84	3	41.85	41.65	6	12,801	0.05%
2020/09/21	6	43.20	2	42.75	42.75	4	12,838	0.03%
2020/09/18	21	43.52	10	43.66	43.60	11	12,859	0.09%
2020/09/16	0	0.00	4	42.15	42.05	-4	12,830	-0.03%
2020/09/15	0	0.00	8	41.86	41.85	-8	12,858	-0.06%
2020/09/14	6	41.92	3.1	41.80	41.85	2.9	12,907	0.02%
2020/09/11	11	41.84	2	41.80	41.30	9	12,902	0.07%
2020/09/10	19	43.03	6	42.96	42.25	13	12,834	0.10%
2020/09/09	17	42.12	2	42.20	42.20	15	12,751	0.12%
2020/09/08	12	43.23	14	43.26	43.05	-2	12,663	-0.02%
2020/09/07	8	44.48	6	43.97	43.50	2	12,664	0.02%
2020/09/04	9	44.16	16	44.39	44.45	-7	12,725	-0.06%
2020/09/03	10	45.06	5	45.25	45.15	5	12,660	0.04%
2020/09/02	25	44.76	10	44.69	44.60	15	12,555	0.12%
2020/09/01	9	43.84	14	44.01	44.20	-5	12,478	-0.04%
2020/08/31	8	43.83	5	43.81	43.55	3	12,403	0.02%
2020/08/28	6	43.10	1	43.30	43.50	5	12,488	0.04%
2020/08/27	18	43.35	13	43.13	43.20	5	12,500	0.04%
2020/08/26	27	44.05	10	44.53	44.10	17	12,464	0.14%
2020/08/25	16	44.82	0	0.00	44.75	16	12,496	0.13%
2020/08/24	8	45.01	1	45.00	44.60	7	12,612	0.06%
2020/08/21	60	43.87	43	44.14	43.95	17	12,397	0.14%
2020/08/20	78	46.33	88	43.76	43.35	-10	12,262	-0.08%
2020/08/19	112	49.05	88	48.34	48.15	24	11,877	0.20%	大買/
2020/08/18	96	49.96	78	49.62	48.15	18	11,533	0.16%
2020/08/17	32	48.09	45	49.20	49.65	-13	10,644	-0.12%
2020/08/14	14	44.34	17	44.28	45.15	-3	9,929	-0.03%
2020/08/13	6	42.79	7	44.54	42.35	-1	9,575	-0.01%
2020/08/12	9	43.31	35	43.40	44.15	-26	9,310	-0.28%
2020/08/11	1	42.95	6	43.04	42.55	-5	9,225	-0.05%
2020/08/10	6	43.88	1	43.70	43.95	5	9,200	0.05%
2020/08/07	5	43.65	1	43.85	43.85	4	9,266	0.04%
2020/08/06	0	0.00	17	42.94	42.75	-17	9,272	-0.18%
2020/08/05	8	43.72	4	43.51	43.30	4	9,427	0.04%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	0	0.00	5	42.17	41.80	-5	9,662	-0.05%
2020/07/31	0	0.00	1	41.85	41.80	-1	9,656	-0.01%
2020/07/29	3	40.63	0.1	41.15	41.15	2.9	9,659	0.03%
2020/07/28	1	40.15	0	0.00	40.15	1	9,660	0.01%
2020/07/27	2	41.90	36	41.82	41.55	-34	9,672	-0.35%
2020/07/24	9	43.39	6	43.43	42.80	3	9,622	0.03%
2020/07/23	37	44.62	20	44.99	45.00	17	9,561	0.18%
2020/07/22	4	45.11	14	45.30	45.40	-10	9,399	-0.11%
2020/07/21	19	45.68	9	45.48	45.25	10	9,255	0.11%
2020/07/20	18	45.40	1	45.45	45.30	17	9,126	0.19%
2020/07/17	147	46.01	143	46.36	45.25	4	9,072	0.04%	大買/大賣/
2020/07/16	8	45.74	37	45.44	45.75	-29	8,704	-0.33%
2020/07/15	153	45.13	116	45.24	45.00	37	8,611	0.43%	大買/大賣/
2020/07/14	67	44.78	108	45.20	45.10	-41	8,533	-0.48%	大賣/
2020/07/13	22	45.93	28	45.96	46.35	-6	8,375	-0.07%
2020/07/10	1	43.40	2	43.40	43.00	-1	7,946	-0.01%
2020/07/09	5	45.60	14	45.27	44.50	-9	7,828	-0.11%
2020/07/08	12	45.12	5	44.81	45.45	7	7,619	0.09%
2020/07/07	31	44.22	55	44.23	44.10	-24	7,491	-0.32%
2020/07/06	43	44.67	42	44.93	45.00	1	7,417	0.01%
2020/07/03	55	42.88	10	41.94	43.00	45	7,059	0.64%
2020/07/02	13	41.76	38	41.13	41.90	-25	6,805	-0.37%
2020/07/01	0	0.00	2	40.10	39.80	-2	6,455	-0.03%
2020/06/30	0	0.00	5	38.64	38.80	-5	6,322	-0.08%
2020/06/29	0	0.00	10	38.12	38.05	-10	6,286	-0.16%
2020/06/24	15	38.85	7	39.07	39.15	8	6,262	0.13%
2020/06/23	20	39.15	16	38.92	38.80	4	6,272	0.06%
2020/06/22	0	0.00	9	38.54	38.45	-9	6,299	-0.14%
2020/06/19	10	38.84	62	39.05	39.10	-52	6,389	-0.81%
2020/06/18	7	37.85	8	38.03	38.05	-1	6,387	-0.02%
2020/06/17	5	37.88	4	37.85	37.85	1	6,431	0.02%
2020/06/16	8	37.63	5	37.67	37.70	3	6,584	0.05%
2020/06/15	12	37.60	3.1	36.99	36.95	8.9	6,711	0.13%
2020/06/12	10	37.43	3	37.58	37.75	7	6,765	0.10%
2020/06/11	18	39.15	34	39.02	38.45	-16	6,803	-0.24%
2020/06/10	5	38.95	12	38.97	38.75	-7	6,737	-0.10%
2020/06/09	45	39.01	40	38.80	38.70	5	6,889	0.07%
2020/06/08	7	38.99	9	38.98	38.90	-2	6,944	-0.03%
2020/06/05	1	39.00	0	0.00	39.05	1	6,952	0.01%
2020/06/04	17	39.38	4	39.49	39.30	13	7,013	0.19%
2020/06/03	1	38.90	9	38.91	39.00	-8	6,890	-0.12%
2020/06/02	1	38.80	8	38.94	38.55	-7	6,857	-0.10%
2020/06/01	11	38.65	7	38.83	38.95	4	6,885	0.06%
2020/05/29	20	38.09	20	38.14	38.75	0	7,206	0.00%
2020/05/28	2	37.43	26	37.58	37.50	-24	7,077	-0.34%
2020/05/27	25	37.40	5	37.12	37.40	20	7,029	0.28%
2020/05/26	1	36.85	4	36.95	36.70	-3	6,982	-0.04%
2020/05/25	3	36.45	0	0.00	36.40	3	6,977	0.04%
2020/05/22	2	36.48	8	36.45	36.35	-6	6,976	-0.09%
2020/05/21	6	36.95	1	37.00	37.20	5	6,966	0.07%
2020/05/20	2	36.70	0	0.00	36.60	2	6,948	0.03%
2020/05/19	2	36.98	10	36.91	36.85	-8	6,921	-0.12%
2020/05/18	13	37.13	9	36.57	36.45	4	6,887	0.06%
2020/05/15	10	37.89	6	37.41	37.60	4	6,813	0.06%
2020/05/14	31	38.05	2	38.35	37.65	29	6,773	0.43%
2020/05/13	54	39.13	3	39.03	39.05	51	6,663	0.77%
2020/05/12	30	40.00	46.2	39.86	39.70	-16.2	6,607	-0.25%
2020/05/11	15	40.34	24	40.18	41.10	-9	6,463	-0.14%
2020/05/08	0	0.00	2	38.83	38.80	-2	6,140	-0.03%
2020/05/07	0	0.00	3	39.20	38.85	-3	6,126	-0.05%
2020/05/06	35	38.79	1	38.85	38.35	34	6,115	0.56%
2020/05/05	13	39.22	10	39.29	38.80	3	6,120	0.05%
2020/05/04	8	39.09	1	39.00	39.00	7	6,133	0.11%
2020/04/30	2	39.60	20	39.43	40.00	-18	6,145	-0.29%
2020/04/29	1	38.75	8	38.95	38.90	-7	6,134	-0.11%
2020/04/28	14	39.04	9	38.83	38.65	5	6,167	0.08%
2020/04/23	7	39.70	3	39.35	39.20	4	6,150	0.07%
2020/04/22	0	0.00	6	38.26	39.35	-6	6,099	-0.10%
2020/04/21	1	39.20	0	0.00	38.15	1	6,082	0.02%
2020/04/20	2	39.85	1	40.00	39.60	1	6,081	0.02%
2020/04/17	4	39.49	10	39.56	39.45	-6	6,056	-0.10%
2020/04/16	2	39.90	2	39.80	40.00	0	5,942	0.00%
2020/04/15	7	40.39	31	40.27	39.90	-24	5,908	-0.41%
2020/04/14	3	39.82	24	39.77	39.80	-21	5,819	-0.36%
2020/04/13	29	39.72	12	39.87	39.60	17	5,773	0.29%
2020/04/10	2	39.05	3	38.88	39.00	-1	5,704	-0.02%
2020/04/09	15	38.84	21	39.23	38.60	-6	5,704	-0.11%
2020/04/08	3	36.67	4	36.98	37.60	-1	5,578	-0.02%
2020/04/07	26	36.24	5	36.22	36.60	21	5,546	0.38%
2020/04/06	1	33.75	8	34.21	34.50	-7	5,576	-0.13%
2020/04/01	11	33.35	5	33.57	33.70	6	5,534	0.11%
2020/03/31	12	33.48	9	33.19	33.10	3	5,529	0.05%
2020/03/30	4	32.41	7	32.35	33.20	-3	5,552	-0.05%
2020/03/27	13	33.54	5	33.27	32.50	8	5,567	0.14%
2020/03/26	35	31.54	49	32.02	32.90	-14	5,468	-0.26%
2020/03/25	53	31.43	13	31.79	31.60	40	5,359	0.75%
2020/03/24	0	0.00	1	28.40	29.00	-1	5,227	-0.02%
2020/03/23	3	26.78	7	26.67	26.40	-4	5,163	-0.08%
2020/03/20	18	29.62	10	29.77	28.00	8	5,115	0.16%
2020/03/19	5	29.23	15	28.83	27.45	-10	4,974	-0.20%
2020/03/18	16	31.03	4	31.09	30.40	12	4,854	0.25%
2020/03/17	13	30.94	10	30.83	30.50	3	4,809	0.06%
2020/03/16	8	33.15	12	33.09	31.55	-4	4,763	-0.08%
2020/03/13	5	32.47	4	32.33	33.15	1	4,720	0.02%
2020/03/12	7	35.94	7	36.79	35.40	0	4,616	0.00%
2020/03/11	9	38.89	5	39.11	38.30	4	4,541	0.09%
2020/03/10	10	38.62	5	38.97	39.50	5	4,507	0.11%
2020/03/09	3	40.02	7	40.21	39.10	-4	4,432	-0.09%
2020/03/06	1	41.00	2	41.48	41.05	-1	4,384	-0.02%
2020/03/05	7	41.64	8	41.86	41.70	-1	4,371	-0.02%
2020/03/04	41.2	41.73	41	41.93	41.50	0.2	4,306	0.01%
2020/03/03	15	39.35	5	39.76	40.40	10	3,901	0.26%
2020/03/02	7	35.93	2	36.08	36.75	5	3,833	0.13%
2020/02/27	7	36.21	0	0.00	36.00	7	3,885	0.18%
2020/02/25	5	38.00	0	0.00	38.40	5	3,905	0.13%
2020/02/24	1	37.95	0	0.00	38.25	1	3,975	0.03%
2020/02/20	3	38.95	0	0.00	38.85	3	4,155	0.07%
2020/02/13	0	0.00	1	39.25	39.25	-1	5,192	-0.02%
2020/02/12	2	39.53	0	0.00	39.65	2	5,443	0.04%
2020/02/11	0	0.00	3.1	39.00	38.70	-3.1	5,693	-0.05%
2020/02/07	0	0.00	1	38.40	38.30	-1	5,756	-0.02%
2020/02/06	1	38.65	1	38.70	39.10	0	5,791	0.00%
2020/02/05	1	37.90	1	38.10	37.95	0	5,844	0.00%
2020/02/04	1	37.90	1	37.65	37.90	0	5,862	0.00%
2020/02/03	4	35.15	2	35.38	36.15	2	5,972	0.03%
2020/01/31	9	37.65	1	37.05	37.65	8	6,089	0.13%
2020/01/30	4	38.83	0	0.00	38.70	4	6,083	0.07%
2020/01/20	1	42.95	20	43.06	43.00	-19	6,059	-0.31%
2020/01/17	6	43.27	1	43.20	42.90	5	6,147	0.08%
2020/01/16	16	43.19	30	43.04	43.00	-14	6,220	-0.23%
2020/01/15	31	43.26	5	42.95	43.05	26	6,650	0.39%
2020/01/14	2	43.20	13	43.28	43.30	-11	6,726	-0.16%
2020/01/13	3	42.63	3	42.58	42.65	0	6,791	0.00%
2020/01/09	7	41.98	0	0.00	41.70	7	7,085	0.10%
2020/01/07	4	41.91	1	42.15	41.80	3	7,462	0.04%
2020/01/06	1	42.30	3	42.40	42.30	-2	7,520	-0.03%
2020/01/03	5	44.15	34	43.59	43.25	-29	7,540	-0.38%
2020/01/02	5	44.07	4	43.95	43.95	1	7,537	0.01%
2019/12/31	0	0.00	2	43.95	43.90	-2	7,530	-0.03%
2019/12/30	15	43.66	8	43.62	43.80	7	7,526	0.09%
2019/12/27	1	42.55	5	42.40	42.40	-4	7,456	-0.05%
2019/12/26	0	0.00	37	43.16	42.45	-37	7,499	-0.49%
2019/12/25	7	43.37	3	43.42	43.40	4	7,535	0.05%
2019/12/24	6	42.73	2	42.75	43.00	4	7,682	0.05%
2019/12/23	1	42.15	0	0.00	42.20	1	7,993	0.01%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	0	0.00	370	42.22	42.05	-370	9,315	-3.97%	大賣/鉅額交易
2019/12/17	5	42.25	0	0.00	42.50	5	9,478	0.05%
2019/12/16	1	42.30	0	0.00	42.30	1	9,664	0.01%
2019/12/13	1	41.80	0	0.00	41.85	1	9,674	0.01%
2019/12/12	1	42.60	33	42.28	42.20	-32	9,738	-0.33%
2019/12/11	24	42.48	18	42.50	42.45	6	9,729	0.06%
2019/12/10	0	0.00	4	41.91	41.90	-4	9,716	-0.04%
2019/12/09	0	0.00	479	42.60	42.05	-479	9,701	-4.94%	大賣/鉅額交易
2019/12/06	3	42.87	2	42.75	42.80	1	9,679	0.01%
2019/12/04	26	42.10	2	41.95	42.10	24	9,785	0.25%
2019/12/03	3	42.50	2	42.43	42.55	1	9,881	0.01%
2019/12/02	4	42.39	8	42.49	42.10	-4	9,907	-0.04%
2019/11/29	14	43.38	13	43.75	43.10	1	9,912	0.01%
2019/11/28	3	43.68	16	44.00	43.60	-13	9,973	-0.13%
2019/11/27	0	0.00	2	44.10	44.00	-2	10,066	-0.02%
2019/11/26	8	44.13	0	0.00	43.80	8	10,142	0.08%
2019/11/25	5	43.51	1	43.55	43.70	4	10,121	0.04%
2019/11/22	1	42.95	1	43.05	42.85	0	10,146	0.00%
2019/11/21	12	43.04	8	42.88	43.30	4	10,169	0.04%
2019/11/20	33	44.22	7	43.84	43.60	26	10,174	0.26%
2019/11/19	23	45.19	48	45.48	45.00	-25	10,175	-0.25%
2019/11/18	0	0.00	259	45.81	45.45	-259	10,285	-2.52%	大賣/鉅額交易
2019/11/15	19	45.62	12	45.13	45.15	7	10,529	0.07%
2019/11/14	6	45.71	572	45.69	44.60	-566	10,787	-5.25%	大賣/鉅額交易
2019/11/13	30	45.47	14	45.55	45.00	16	10,608	0.15%
2019/11/12	6	45.87	1	45.20	46.15	5	10,685	0.05%
2019/11/11	133	45.27	143	45.70	46.20	-10	10,689	-0.09%	大買/大賣/
2019/11/08	18	44.82	418	45.66	45.80	-400	10,661	-3.75%	大賣/鉅額交易
2019/11/07	2	43.88	0	43.70	43.80	2	10,518	0.02%
2019/11/06	3	44.48	1	44.05	43.90	2	10,756	0.02%
2019/11/05	1	44.80	2	44.60	44.80	-1	10,814	-0.01%
2019/11/04	23	45.13	8	44.65	44.55	15	10,889	0.14%
2019/11/01	20	44.85	867	44.94	45.10	-847	10,937	-7.74%	大賣/鉅額交易
2019/10/31	231	45.55	132	44.71	44.65	99	11,096	0.89%	大買/大賣/
2019/10/30	305	45.78	15	44.74	45.80	290	11,260	2.58%	大買/鉅額交易
2019/10/29	72	44.07	57	43.82	43.90	15	11,419	0.13%
2019/10/28	372	44.34	16	44.25	44.45	356	11,889	2.99%	大買/鉅額交易
2019/10/25	161	44.35	3	43.67	44.00	158	12,331	1.28%	大買/鉅額交易
2019/10/24	126	44.24	1	44.50	44.50	125	12,331	1.01%	大買/鉅額交易
2019/10/23	614	45.17	22	45.83	44.25	592	12,367	4.79%	大買/鉅額交易
2019/10/22	103	44.69	5	44.86	44.65	98	12,109	0.81%	大買/
2019/10/21	13	44.65	5	44.51	44.15	8	12,029	0.07%
2019/10/18	422	44.24	5	44.10	44.25	417	11,964	3.49%	大買/鉅額交易
2019/10/17	5	43.99	108	43.72	43.95	-103	11,898	-0.87%	大賣/鉅額交易
2019/10/16	141	42.49	18	42.94	43.05	123	11,706	1.05%	大買/鉅額交易
2019/10/15	499	42.19	77	43.05	43.00	422	11,656	3.62%	大買/鉅額交易
2019/10/14	105	41.13	29	41.18	41.05	76	11,486	0.66%	大買/
2019/10/09	4	39.80	12	39.94	40.00	-8	11,506	-0.07%
2019/10/08	9	39.74	2	39.75	39.40	7	11,470	0.06%
2019/10/07	12	40.82	0	0.00	40.50	12	11,391	0.11%
2019/10/04	17	40.67	3	40.52	40.30	14	11,366	0.12%
2019/10/03	8	40.96	2	41.10	40.95	6	11,301	0.05%
2019/10/02	250	41.32	10	41.20	41.50	240	11,253	2.13%	大買/鉅額交易
2019/10/01	18	40.88	0	0.00	40.80	18	11,251	0.16%
2019/09/27	10	40.98	11	40.82	40.75	-1	11,202	-0.01%
2019/09/26	14	43.19	13	43.17	42.90	1	11,061	0.01%
2019/09/25	9	43.43	7	43.17	44.40	2	10,781	0.02%
2019/09/24	19	43.84	22	43.53	42.30	-3	10,420	-0.03%
2019/09/23	13	42.24	50	42.16	43.00	-37	9,990	-0.37%
2019/09/20	6	40.46	257	40.66	40.50	-251	9,512	-2.64%	大賣/鉅額交易
2019/09/19	4	40.73	21	40.67	40.90	-17	9,340	-0.18%
2019/09/18	3	39.32	0	0.00	39.30	3	9,139	0.03%
2019/09/17	2	39.45	0	0.00	39.65	2	9,184	0.02%
2019/09/16	2	38.95	1	39.20	38.95	1	9,198	0.01%
2019/09/12	1	38.70	7	38.91	38.80	-6	9,263	-0.06%
2019/09/11	11	38.39	1	38.45	38.30	10	9,336	0.11%
2019/09/10	1	38.35	2	38.60	38.45	-1	9,456	-0.01%
2019/09/09	24	39.37	4	39.05	38.80	20	9,595	0.21%
2019/09/06	7	40.14	1	39.95	39.85	6	9,703	0.06%
2019/09/05	12	40.45	7	40.40	40.20	5	9,706	0.05%
2019/09/04	0	0.00	2	39.60	39.45	-2	9,843	-0.02%
2019/09/03	206	39.59	3	39.37	39.25	203	9,840	2.06%	大買/鉅額交易
2019/09/02	11	39.86	10	39.80	40.00	1	9,811	0.01%
2019/08/30	28	39.72	4	39.66	39.30	24	9,798	0.24%
2019/08/29	1	39.00	3	39.35	39.30	-2	9,735	-0.02%
2019/08/28	3	38.62	1.2	38.45	38.40	1.8	9,662	0.02%
2019/08/27	6	39.47	10	39.05	39.05	-4	9,707	-0.04%
2019/08/26	4	39.26	5	39.04	38.85	-1	9,759	-0.01%
2019/08/23	0	0.00	9	40.55	40.30	-9	9,702	-0.09%
2019/08/22	15	40.48	3	40.45	40.25	12	9,635	0.12%
2019/08/21	6	40.15	7.4	40.49	40.40	-1.4	9,495	-0.01%
2019/08/20	21	41.08	9	42.14	40.95	12	9,382	0.13%
2019/08/19	29	41.97	29	42.10	42.10	0	9,110	0.00%
2019/08/16	24	39.53	10	39.84	39.40	14	8,779	0.16%
2019/08/15	18	39.16	25	39.01	39.30	-7	8,662	-0.08%
2019/08/14	49	38.65	22	38.50	38.85	27	8,454	0.32%
2019/08/13	0	0.00	103	37.96	38.15	-103	8,299	-1.24%	大賣/鉅額交易
2019/08/12	0	0.00	4.1	37.60	38.25	-4.1	8,147	-0.05%
2019/08/08	16	36.92	315	37.26	37.45	-299	8,101	-3.69%	大賣/鉅額交易
2019/08/07	10	36.73	1	35.85	35.80	9	7,973	0.11%
2019/08/06	3	36.00	1	36.20	36.50	2	7,923	0.03%
2019/08/05	29	36.85	3	35.75	35.50	26	7,981	0.33%
2019/08/02	7	35.99	75	36.04	36.10	-68	8,069	-0.84%
2019/08/01	138	38.45	863	39.04	37.80	-725	7,916	-9.16%	大買/大賣/鉅額交易
2019/07/31	616	37.97	2	37.55	37.60	614	7,619	8.06%	大買/鉅額交易
2019/07/29	245	39.00	235.6	39.91	40.10	9.4	7,321	0.13%	大買/大賣/
2019/07/26	16	37.35	211	37.83	38.00	-195	6,850	-2.85%	大賣/鉅額交易
2019/07/25	12	35.11	12	34.88	35.20	0	6,447	0.00%
2019/07/24	50	33.98	2	34.58	34.70	48	6,379	0.75%
2019/07/23	251	33.89	5	34.48	33.95	246	6,406	3.84%	大買/鉅額交易
2019/07/22	0	0.00	3	32.58	32.60	-3	6,385	-0.05%
2019/07/19	400	32.36	5	32.50	32.65	395	6,510	6.07%	大買/鉅額交易
2019/07/17	1	31.80	1	31.80	31.90	0	6,756	0.00%
2019/07/16	5	31.82	5	31.45	31.60	0	7,109	0.00%
2019/07/15	5	32.65	3.4	32.53	32.65	1.6	7,539	0.02%
2019/07/12	1	32.60	1	32.50	32.75	0	7,870	0.00%
2019/07/11	2	32.00	0	0.00	31.80	2	8,403	0.02%
2019/07/10	0	0.00	5	31.85	31.95	-5	8,466	-0.06%
2019/07/09	0	0.00	2	32.05	31.70	-2	8,744	-0.02%
2019/07/05	1	32.20	0	0.00	32.15	1	8,917	0.01%
2019/07/04	0	0.00	4	32.20	32.10	-4	8,912	-0.04%
2019/07/02	28	32.44	52	32.13	31.90	-24	8,987	-0.27%
2019/07/01	10	31.90	2	31.98	31.80	8	8,977	0.09%
2019/06/27	0	0.00	6	31.32	31.40	-6	9,042	-0.07%
2019/06/26	0	0.00	1	30.95	30.95	-1	9,017	-0.01%
2019/06/25	1	30.95	1	31.15	30.75	0	9,017	0.00%
2019/06/24	0	0.00	1	31.35	31.35	-1	9,031	-0.01%
2019/06/21	16	31.30	20	31.26	30.90	-4	9,083	-0.04%
2019/06/20	6	32.03	10	31.86	31.55	-4	9,042	-0.04%
2019/06/19	19	31.58	16	31.55	31.35	3	9,019	0.03%
2019/06/18	43	30.96	65	31.42	30.90	-22	9,012	-0.24%
2019/06/17	6	31.49	10	31.51	31.65	-4	8,960	-0.04%
2019/06/14	20	31.23	37	31.34	31.70	-17	8,869	-0.19%
2019/06/13	53	31.07	6	30.78	30.30	47	8,784	0.54%
2019/06/12	7	31.11	5	30.85	30.95	2	8,635	0.02%
2019/06/11	3	31.05	28	30.98	30.90	-25	8,568	-0.29%
2019/06/06	0	0.00	1	29.05	29.00	-1	8,299	-0.01%
2019/06/05	21	29.70	0	0.00	29.45	21	8,346	0.25%
2019/05/31	6	29.60	5	29.50	29.50	1	8,284	0.01%
2019/05/30	10	29.00	10	29.05	29.10	0	8,178	0.00%
2019/05/28	0	0.00	3	28.10	28.20	-3	8,087	-0.04%
2019/05/24	1	28.55	3	28.92	28.80	-2	8,229	-0.02%
2019/05/23	8	28.51	2	28.38	28.30	6	8,526	0.07%
2019/05/21	1	27.35	4	27.73	28.35	-3	8,744	-0.03%
2019/05/17	1	29.10	0	0.00	29.30	1	8,650	0.01%
2019/05/16	46	29.74	41	30.04	29.65	5	8,642	0.06%
2019/05/15	12	30.26	13	30.27	30.40	-1	8,664	-0.01%
2019/05/14	7	28.78	27	28.59	29.40	-20	8,779	-0.23%
2019/05/13	13	29.28	12	29.26	28.80	1	8,781	0.01%
2019/05/10	34	29.85	0	0.00	29.30	34	8,700	0.39%
2019/05/09	7	30.51	1	29.85	29.85	6	8,496	0.07%
2019/05/08	1	31.05	1	31.30	32.60	0	8,255	0.00%
2019/05/07	1	31.75	0	0.00	31.90	1	8,191	0.01%
2019/05/06	3	31.65	0	0.00	31.20	3	8,176	0.04%
2019/05/03	2	32.10	1	32.00	32.20	1	8,101	0.01%
2019/05/02	22	31.93	6	33.05	31.65	16	8,021	0.20%
2019/04/29	5	32.56	6	32.19	32.50	-1	7,864	-0.01%
2019/04/26	0	0.00	8	31.95	31.95	-8	7,719	-0.10%
2019/04/25	11	33.01	22	33.04	33.00	-11	7,569	-0.15%
2019/04/24	27	34.16	2	32.90	33.40	25	7,424	0.34%
2019/04/23	2	33.83	9	33.84	34.05	-7	7,217	-0.10%
2019/04/22	5	34.37	9	34.49	34.90	-4	7,052	-0.06%
2019/04/19	35	32.92	37	33.03	33.90	-2	6,699	-0.03%
2019/04/18	18	31.80	12	31.62	31.05	6	6,335	0.09%
2019/04/17	1	30.10	10	30.61	30.90	-9	5,978	-0.15%
2019/04/15	52	29.05	57	28.70	29.05	-5	5,228	-0.10%
2019/04/12	1	27.60	2	28.25	28.55	-1	4,942	-0.02%
2019/04/08	2	28.00	0	0.00	27.60	2	4,598	0.04%
2019/04/03	0	0.00	16	27.32	27.55	-16	4,525	-0.35%
2019/04/02	2	27.35	2	27.35	27.30	0	4,451	0.00%
2019/04/01	0	0.00	1	26.75	26.85	-1	4,335	-0.02%
2019/03/29	5	26.25	0	0.00	26.20	5	4,264	0.12%
2019/03/28	1	26.30	0	0.00	26.00	1	4,270	0.02%
2019/03/26	1	26.95	23	26.71	26.70	-22	4,252	-0.52%
2019/03/25	0	0.00	8	27.30	27.30	-8	4,195	-0.19%
2019/03/22	3	27.83	0	0.00	27.85	3	4,192	0.07%
2019/03/21	10	27.50	11	27.19	27.60	-1	4,118	-0.02%
2019/03/20	2	26.83	0	0.00	26.80	2	4,111	0.05%
2019/03/19	0	0.00	1	26.75	26.70	-1	4,115	-0.02%
2019/03/18	30	26.90	12	26.84	27.15	18	4,094	0.44%
2019/03/14	1	26.15	5	26.25	26.10	-4	4,034	-0.10%
2019/03/13	0	0.00	1	26.25	26.35	-1	4,123	-0.02%
2019/03/12	1	26.20	0	0.00	26.15	1	4,166	0.02%
2019/03/11	10	26.20	10	26.05	26.05	0	4,319	0.00%
2019/03/08	4	25.73	32	25.69	25.90	-28	4,399	-0.64%
2019/03/07	1	26.85	2	26.40	26.25	-1	4,515	-0.02%
2019/03/06	0	0.00	23	26.96	26.85	-23	4,539	-0.51%
2019/03/05	1	27.05	0	0.00	26.80	1	4,631	0.02%
2019/02/27	5	27.17	3	26.95	26.95	2	4,627	0.04%
2019/02/26	22	27.86	25	27.65	27.55	-3	4,598	-0.07%
2019/02/25	13	28.05	30	28.04	28.00	-17	4,602	-0.37%
2019/02/22	28	28.35	21	28.10	27.90	7	4,499	0.16%
2019/02/21	23	27.70	6	27.57	28.10	17	4,163	0.41%
2019/02/19	10	26.10	3	26.10	26.10	7	3,977	0.18%
2019/02/18	2	26.13	266	26.06	26.20	-264	3,985	-6.62%	大賣/鉅額交易
2019/02/15	15	25.91	5	25.47	25.70	10	3,985	0.25%
2019/02/14	4	26.24	16	26.05	26.10	-12	3,947	-0.30%
2019/02/13	2	26.25	7	25.76	26.15	-5	3,840	-0.13%
2019/02/12	2	24.65	3	24.80	25.20	-1	3,643	-0.03%
2019/02/11	2	23.90	11	23.96	23.80	-9	3,607	-0.25%
2019/01/30	0	0.00	10	23.95	23.90	-10	3,717	-0.27%
2019/01/28	11	24.20	0	0.00	24.10	11	3,878	0.28%
2019/01/25	0	0.00	9	24.04	24.15	-9	4,225	-0.21%
2019/01/23	1	23.70	0	0.00	23.65	1	4,411	0.02%
2019/01/22	0	0.00	6	23.90	23.70	-6	4,453	-0.13%
2019/01/21	0	0.00	1	23.95	23.90	-1	4,498	-0.02%
2019/01/17	110	24.25	0	0.00	23.80	110	4,604	2.39%	大買/鉅額交易
2019/01/16	5	24.05	0	0.00	24.00	5	4,647	0.11%
2019/01/15	1	23.95	20	24.03	23.90	-19	4,683	-0.41%
2019/01/14	0	0.00	30	23.74	23.90	-30	4,704	-0.64%
2019/01/11	11	23.80	0	0.00	23.85	11	4,732	0.23%
2019/01/10	154	24.43	13	24.60	24.30	141	4,712	2.99%	大買/鉅額交易
2019/01/09	23	23.43	10	23.50	23.70	13	4,626	0.28%
2019/01/04	1	22.25	16	22.29	22.40	-15	4,684	-0.32%
2018/12/28	0	0.00	2	22.85	22.85	-2	4,838	-0.04%
2018/12/27	10	23.20	20	23.10	22.95	-10	5,018	-0.20%
2018/12/26	0	0.00	22	23.30	22.60	-22	5,027	-0.44%
2018/12/21	1	22.80	1	23.30	23.60	0	5,109	0.00%
2018/12/20	10	23.55	26	23.46	23.05	-16	5,091	-0.31%
2018/12/18	1	24.10	0	0.00	23.90	1	5,102	0.02%
2018/12/17	0	0.00	1	24.50	24.50	-1	5,194	-0.02%
2018/12/14	1	24.30	1	24.30	24.30	0	5,181	0.00%
2018/12/13	1	24.55	10	24.60	24.30	-9	5,184	-0.17%
2018/12/12	10	24.30	1	24.30	24.60	9	5,146	0.17%
2018/12/11	0	0.00	10	24.15	23.95	-10	5,149	-0.19%
2018/12/10	0	0.00	10	23.95	24.10	-10	5,198	-0.19%
2018/12/07	0	0.00	1	24.80	24.75	-1	5,196	-0.02%
2018/12/06	6	24.76	4	24.08	24.05	2	5,199	0.04%
2018/12/05	1	25.40	10	25.40	25.60	-9	5,157	-0.17%
2018/12/04	8	26.13	2.1	26.09	25.85	5.9	5,252	0.11%
2018/12/03	17	25.37	25	25.86	25.65	-8	5,211	-0.15%
2018/11/30	8	24.71	14	24.18	24.65	-6	5,075	-0.12%
2018/11/29	11	24.38	0	0.00	23.85	11	4,932	0.22%
2018/11/28	3	23.97	12	23.87	23.85	-9	4,935	-0.18%
2018/11/27	10	23.55	0	0.00	23.55	10	4,931	0.20%
2018/11/26	6	23.53	12	23.30	23.40	-6	5,035	-0.12%
2018/11/23	0	0.00	1	23.65	23.30	-1	5,149	-0.02%
2018/11/22	15	23.79	0	0.00	23.40	15	5,337	0.28%
2018/11/21	5	23.95	2	24.00	24.05	3	5,764	0.05%
2018/11/19	12	23.70	5	23.69	23.70	7	6,020	0.12%
2018/11/16	7	23.50	6	24.00	23.40	1	6,028	0.02%
2018/11/15	5	23.20	0	0.00	23.45	5	5,927	0.08%
2018/11/14	0	0.00	3	23.40	23.50	-3	5,954	-0.05%
2018/11/13	5	22.95	6	22.58	23.20	-1	5,926	-0.02%
2018/11/12	3	22.97	2	23.00	22.85	1	6,002	0.02%
2018/11/09	0	0.00	2	23.08	23.20	-2	6,082	-0.03%
2018/11/08	10	23.10	12	23.16	23.00	-2	6,121	-0.03%
2018/11/07	11	23.09	174	23.11	23.45	-163	6,081	-2.68%	大賣/鉅額交易
2018/11/06	1	23.25	4	22.70	22.20	-3	6,058	-0.05%
2018/11/05	20	23.13	11	22.84	23.30	9	6,068	0.15%
2018/11/02	11	24.06	19	23.55	23.40	-8	6,019	-0.13%
2018/11/01	177	22.34	18	22.43	22.45	159	5,798	2.74%	大買/鉅額交易
2018/10/31	22	21.11	6	20.89	21.10	16	5,804	0.28%
2018/10/30	3	20.00	7	20.20	20.10	-4	5,880	-0.07%
2018/10/29	16	19.91	4	20.50	20.70	12	5,917	0.20%
2018/10/26	1	19.80	1	19.85	19.50	0	5,994	0.00%
2018/10/25	2	19.35	0	0.00	19.05	2	6,049	0.03%
2018/10/18	0	0.00	3	21.65	21.50	-3	6,626	-0.05%
2018/10/17	12	22.27	2	22.08	21.50	10	6,694	0.15%
2018/10/16	2	21.33	3	21.13	21.20	-1	6,683	-0.01%
2018/10/15	4	21.11	0	0.00	20.85	4	6,739	0.06%
2018/10/12	3	21.07	63	20.14	21.20	-60	6,752	-0.89%
2018/10/11	5	20.61	10	20.65	20.60	-5	6,849	-0.07%
2018/10/09	5	22.84	1	22.95	22.85	4	6,952	0.06%
2018/10/08	1	23.00	1	22.45	22.50	0	7,000	0.00%
2018/10/05	15	23.40	0	0.00	23.15	15	7,080	0.21%
2018/10/03	0	0.00	40	25.86	25.70	-40	7,088	-0.56%
2018/10/01	40	26.15	0	0.00	26.10	40	7,204	0.56%
2018/09/27	0	0.00	3	26.30	26.15	-3	7,608	-0.04%
2018/09/26	0	0.00	8	26.48	26.45	-8	7,871	-0.10%
2018/09/25	1	26.50	0	0.00	26.55	1	8,826	0.01%
2018/09/21	0	0.00	15	26.80	26.90	-15	9,259	-0.16%
2018/09/19	0	0.00	1	26.05	25.65	-1	9,365	-0.01%
2018/09/18	1	25.70	0	0.00	25.70	1	9,513	0.01%
2018/09/17	2	26.50	0	0.00	26.55	2	9,530	0.02%
2018/09/14	3	26.80	0	0.00	26.40	3	9,515	0.03%
2018/09/12	2	25.50	0	0.00	25.70	2	9,595	0.02%
2018/09/11	5	26.00	2	26.08	26.25	3	9,675	0.03%
2018/09/10	22	26.31	64	25.27	25.25	-42	9,667	-0.43%
2018/09/07	45	27.47	5	28.17	26.70	40	9,577	0.42%
2018/09/05	2	28.93	9	29.24	28.90	-7	9,621	-0.07%
2018/09/04	9	29.10	6	29.16	29.60	3	9,694	0.03%
2018/09/03	10	29.17	8	28.90	28.80	2	9,749	0.02%
2018/08/31	0	0.00	35	29.31	29.95	-35	9,765	-0.36%
2018/08/30	36	29.40	5	29.44	29.50	31	10,169	0.30%
2018/08/29	11	29.58	15	29.73	29.70	-4	10,391	-0.04%
2018/08/28	87	29.49	60	29.27	28.55	27	10,290	0.26%
2018/08/27	10	28.07	5	28.26	29.20	5	9,920	0.05%
2018/08/24	0	0.00	5	26.45	26.55	-5	9,832	-0.05%
2018/08/23	7	26.31	6	26.39	26.20	1	10,176	0.01%
2018/08/22	2	25.80	0	0.00	26.10	2	10,451	0.02%
2018/08/21	2	26.53	3	26.50	26.10	-1	10,782	-0.01%
2018/08/20	5	26.35	11	26.07	26.40	-6	11,334	-0.05%
2018/08/17	48	26.94	14	26.94	26.45	34	11,913	0.29%
2018/08/16	2	27.30	0	0.00	27.30	2	12,388	0.02%
2018/08/15	80	26.74	3	26.17	26.30	77	12,761	0.60%
2018/08/14	45	26.81	4	26.56	27.20	41	12,882	0.32%
2018/08/13	0	0.00	0.1	26.45	26.20	-0.1	13,082	0.00%
2018/08/08	5	29.35	5	29.28	28.55	0	13,262	0.00%
2018/08/07	8	28.87	23	29.18	29.25	-15	13,330	-0.11%
2018/08/06	25	29.19	16	28.99	28.85	9	13,475	0.07%
2018/08/03	0	0.00	1	28.30	28.10	-1	13,489	-0.01%
2018/08/02	13	28.45	12	28.60	27.85	1	13,499	0.01%
2018/07/31	0	0.00	10	28.80	28.75	-10	13,850	-0.07%
2018/07/30	4	28.63	0	0.00	28.50	4	13,957	0.03%
2018/07/27	7	29.17	3	29.32	29.50	4	13,909	0.03%
2018/07/26	24	29.09	18	29.24	29.55	6	13,809	0.04%
2018/07/25	0	0.00	20	28.16	28.60	-20	13,605	-0.15%
2018/07/24	1	26.25	0	0.00	27.30	1	13,400	0.01%
2018/07/20	1	26.00	1	25.75	25.45	0	13,244	0.00%
2018/07/19	2	26.25	1	26.20	26.25	1	13,169	0.01%
2018/07/18	18	26.89	2	27.00	26.30	16	13,140	0.12%
2018/07/17	2	28.08	1	28.25	28.35	1	12,987	0.01%
2018/07/16	10	28.50	40	28.18	27.95	-30	12,827	-0.23%
2018/07/13	9	29.43	1	29.25	28.70	8	12,747	0.06%
2018/07/12	1	29.20	1	29.22	29.70	0	12,715	0.00%
2018/07/11	2	29.18	0	0.00	28.55	2	12,623	0.02%
2018/07/10	0	0.00	3.1	28.90	29.00	-3.1	12,559	-0.02%
2018/07/09	2	29.15	8	28.83	28.75	-6	12,554	-0.05%
2018/07/06	45	29.25	6	29.63	28.95	39	12,464	0.31%
2018/07/05	2	31.48	22	30.83	29.80	-20	12,239	-0.16%
2018/07/04	22	32.06	13	31.90	32.00	9	12,022	0.07%
2018/07/03	32	33.18	60.1	34.14	31.40	-28.1	11,762	-0.24%
2018/07/02	39	32.34	37	32.77	33.05	2	10,803	0.02%
2018/06/29	10	30.15	0	0.00	30.05	10	10,327	0.10%
2018/06/27	2	29.48	3	29.50	28.70	-1	10,090	-0.01%
2018/06/26	0	0.00	3	28.05	29.20	-3	9,925	-0.03%
2018/06/22	7	29.10	8	29.20	28.75	-1	9,839	-0.01%
2018/06/21	1	30.00	0	0.00	30.20	1	9,781	0.01%
2018/06/20	13	27.59	14	27.91	28.00	-1	9,678	-0.01%
2018/06/19	0	0.00	1	29.40	29.30	-1	9,551	-0.01%
2018/06/15	24	30.10	21	30.30	30.05	3	9,513	0.03%
2018/06/14	7	31.01	2	31.03	30.40	5	9,442	0.05%
2018/06/13	0	0.00	9	30.55	30.55	-9	9,329	-0.10%
2018/06/12	11	30.46	7	30.91	30.10	4	9,261	0.04%
2018/06/11	2	31.28	7	31.30	31.15	-5	9,137	-0.05%
2018/06/08	3	30.35	43	30.33	30.60	-40	9,001	-0.44%
2018/06/07	137	32.19	29	31.22	30.40	108	8,896	1.21%	大買/鉅額交易
2018/06/06	25	30.85	43	30.65	31.20	-18	8,362	-0.22%
2018/06/05	33	29.32	8	28.93	28.85	25	8,033	0.31%
2018/06/04	44	29.96	1	29.75	29.75	43	7,931	0.54%
2018/06/01	30	29.15	38	28.86	29.15	-8	7,814	-0.10%
2018/05/31	47	29.99	46	29.45	29.15	1	7,709	0.01%
2018/05/30	13	29.94	48.1	29.78	30.40	-35.1	7,314	-0.48%
2018/05/29	184	30.41	199	30.80	30.05	-15	6,991	-0.21%	大買/大賣/
2018/05/28	169	29.86	128	30.04	31.60	41	6,615	0.62%	大買/大賣/
2018/05/25	74	28.39	84	28.60	28.80	-10	6,007	-0.17%
2018/05/24	136	26.84	116	25.35	27.20	20	5,375	0.37%	大買/大賣/
2018/05/23	9	24.67	11	24.45	24.75	-2	4,844	-0.04%
2018/05/22	3	23.73	2	23.35	23.55	1	4,373	0.02%
2018/05/21	0	0.00	10	23.37	23.35	-10	4,181	-0.24%
2018/05/18	3.1	22.15	3	22.20	22.20	0.1	3,919	0.00%
2018/05/17	31	22.63	5	22.40	22.00	26	3,885	0.67%
2018/05/16	0	0.00	13	22.47	22.90	-13	3,734	-0.35%
2018/05/15	44	21.75	18	22.09	22.45	26	3,591	0.72%
2018/05/14	11	21.59	5	21.73	21.70	6	3,452	0.17%
2018/05/11	6	21.14	5	21.65	20.80	1	3,201	0.03%
2018/05/10	5	21.40	10	21.10	21.40	-5	3,004	-0.17%
2018/05/09	9	21.06	3	21.20	21.25	6	2,931	0.20%
2018/05/08	15	20.81	41	20.66	20.25	-26	2,728	-0.95%
2018/05/07	5	19.50	12	19.59	20.05	-7	2,354	-0.30%
2018/05/04	22	18.21	3	18.35	18.25	19	2,142	0.89%
2018/05/03	8	18.20	0	0.00	18.20	8	2,095	0.38%
2018/05/02	0	0.00	2	17.83	18.10	-2	2,070	-0.10%
2018/04/27	0	0.00	5	16.69	16.90	-5	2,057	-0.24%
2018/04/24	5	16.90	1	16.95	16.90	4	2,142	0.19%
2018/04/23	0	0.00	3	17.90	17.50	-3	2,230	-0.13%
2018/04/20	0	0.00	13	17.98	17.80	-13	2,226	-0.58%
2018/04/19	5	18.06	2	17.90	17.95	3	2,248	0.13%
2018/04/18	10	17.97	3	18.32	17.85	7	2,290	0.31%
2018/04/17	3	18.17	4	18.43	18.35	-1	2,321	-0.04%
2018/04/16	3.1	17.90	0	0.00	17.85	3.1	2,303	0.14%
2018/04/09	0	0.00	2	17.55	17.35	-2	2,832	-0.07%
2018/04/02	1	17.70	0	0.00	17.75	1	2,937	0.03%
2018/03/30	3	17.95	2	17.75	17.70	1	3,149	0.03%
2018/03/22	1	18.50	0	0.00	18.15	1	4,698	0.02%
2018/03/21	10	18.70	14	18.41	18.35	-4	5,349	-0.07%
2018/03/19	0	0.00	1	18.80	18.65	-1	5,709	-0.02%
2018/03/16	0	0.00	1	19.00	19.00	-1	5,824	-0.02%
2018/03/15	15	19.00	0	0.00	19.05	15	5,882	0.25%
2018/03/14	2	19.05	2	19.00	18.95	0	6,053	0.00%
2018/03/13	0	0.00	2	18.85	19.05	-2	6,068	-0.03%
2018/03/12	3	18.80	20	18.85	18.80	-17	6,081	-0.28%
2018/03/09	20	19.25	0	0.00	18.85	20	6,117	0.33%
2018/03/08	5	19.02	0	0.00	18.80	5	6,110	0.08%
2018/03/07	0	0.00	2	18.93	18.85	-2	6,129	-0.03%
2018/03/06	6	19.27	4	18.89	19.45	2	6,169	0.03%
2018/03/01	0	0.00	8	18.70	18.90	-8	6,203	-0.13%
2018/02/27	0	0.00	10	19.48	18.85	-10	6,240	-0.16%
2018/02/26	1	19.70	6	19.35	19.30	-5	6,352	-0.08%
2018/02/23	8	19.48	0.2	19.70	19.70	7.8	6,531	0.12%
2018/02/21	5	18.80	0	0.00	18.80	5	6,850	0.07%
2018/02/09	10	17.45	0	0.00	17.35	10	7,004	0.14%
2018/02/07	0	0.00	11	18.20	17.95	-11	6,990	-0.16%
2018/02/06	1	17.60	6	18.05	17.65	-5	6,970	-0.07%
2018/02/05	0	0.00	3	19.30	19.55	-3	6,926	-0.04%
2018/02/02	3	20.32	2	20.45	20.25	1	6,918	0.01%
2018/02/01	0	0.00	7	20.70	20.40	-7	6,967	-0.10%
2018/01/30	4	20.15	0	0.00	20.10	4	7,020	0.06%
2018/01/29	3	20.35	35	20.30	20.35	-32	7,082	-0.45%
2018/01/26	0	0.00	5	20.55	20.40	-5	7,121	-0.07%
2018/01/25	1	20.30	0	0.00	20.30	1	7,134	0.01%
2018/01/24	1	20.30	0	0.00	20.30	1	7,191	0.01%
2018/01/23	8	20.54	0	0.00	20.30	8	7,367	0.11%
2018/01/22	0	0.00	1	21.00	20.70	-1	7,401	-0.01%
2018/01/18	4	21.55	8.3	21.64	21.45	-4.3	7,455	-0.06%
2018/01/17	3	21.73	0	0.00	21.50	3	7,445	0.04%
2018/01/15	1	21.35	5	21.10	21.00	-4	7,507	-0.05%
2018/01/11	5	21.40	0	0.00	21.65	5	7,709	0.06%
2018/01/10	1	20.60	13	20.83	20.85	-12	7,950	-0.15%
2018/01/09	10	20.78	1	20.85	20.70	9	7,970	0.11%
2018/01/08	10	20.86	24	21.01	20.70	-14	8,145	-0.17%
2018/01/05	3	21.98	4	21.63	21.65	-1	8,371	-0.01%
2018/01/04	47	22.05	25	22.37	22.55	22	8,221	0.27%
2018/01/03	0	0.00	10	21.65	21.45	-10	7,920	-0.13%
2018/01/02	16	21.69	27	21.55	21.45	-11	7,853	-0.14%