萬泰科 (6190)-玉山券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.50
漲跌
▲0.45
漲幅
+1.32%
成交量
500張
產業
上櫃通信網路類股
187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

萬泰科 (6190)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	0.00	6	34.35	34.05	-6	970	-0.62%
2024/11/28	1	33.95	0	0.00	34.10	1	1,003	0.10%
2024/11/21	1	34.45	0	0.00	34.45	1	999	0.10%
2024/11/20	1	34.20	3	34.30	34.15	-2	1,005	-0.20%
2024/11/19	1	34.20	0	0.00	34.50	1	1,016	0.10%
2024/11/18	2	34.25	0	0.00	34.05	2	1,035	0.19%
2024/11/15	6	34.78	3	34.87	34.75	3	1,044	0.29%
2024/11/14	6	35.02	0	0.00	34.85	6	1,044	0.57%
2024/11/13	0	0.00	1.2	35.81	35.85	-1.2	1,042	-0.12%
2024/11/12	1	35.80	7	35.41	35.50	-6	1,038	-0.58%
2024/11/08	6	37.46	11	37.41	36.10	-5	1,030	-0.49%
2024/11/07	10	38.93	5.1	38.66	38.80	4.9	956	0.51%
2024/11/01	3	36.32	17	36.12	36.85	-14	923	-1.52%
2024/10/30	2	35.40	0	0.00	35.15	2	916	0.22%
2024/10/28	8	36.30	0	0.00	36.05	8	923	0.87%
2024/10/25	0	0.00	1	36.45	36.50	-1	928	-0.11%
2024/10/24	1	36.90	0	0.00	36.50	1	934	0.11%
2024/10/21	0	37.20	0	0.00	37.00	0	1,000	0.00%
2024/10/18	0	0.00	3	36.97	36.60	-3	1,028	-0.29%
2024/10/17	0.1	38.05	2	37.85	37.55	-1.9	1,053	-0.18%
2024/10/16	8	37.71	0	0.00	37.65	8	1,058	0.76%
2024/10/15	19	38.15	2	37.53	37.30	17	1,071	1.59%
2024/10/14	1	36.05	3	36.23	36.10	-2	1,059	-0.19%
2024/10/09	0	0.00	6	35.94	35.25	-6	1,228	-0.49%
2024/10/07	0	0.00	1	35.95	35.95	-1	1,453	-0.07%
2024/10/01	10	35.98	0	0.00	35.85	10	1,564	0.64%
2024/09/27	1	36.65	2	36.88	36.70	-1	1,612	-0.06%
2024/09/25	0	0.00	1	37.10	37.00	-1	1,647	-0.06%
2024/09/23	0	0.00	1	37.60	37.55	-1	1,673	-0.06%
2024/09/20	1	37.75	0	0.00	37.40	1	1,699	0.06%
2024/09/16	1	37.75	0	0.00	37.60	1	1,778	0.06%
2024/09/13	0	0.00	1	37.35	37.25	-1	1,845	-0.05%
2024/09/11	1	36.75	0.1	36.90	36.20	0.9	2,668	0.03%
2024/09/10	12	36.59	0	0.00	36.40	12	2,752	0.44%
2024/09/06	0	0.00	5	38.45	38.70	-5	2,950	-0.17%
2024/09/05	0	0.00	1	39.10	38.50	-1	3,124	-0.03%
2024/09/04	0	0.00	1	38.70	38.45	-1	3,166	-0.03%
2024/09/03	1	40.60	1	40.35	40.05	0	3,298	0.00%
2024/09/02	0	0.00	1	39.90	40.05	-1	3,303	-0.03%
2024/08/30	0	0.00	1.1	40.15	39.60	-1.1	3,320	-0.03%
2024/08/29	1	39.50	1	39.10	39.60	0	3,314	0.00%
2024/08/28	0	0.00	3	39.30	39.40	-3	3,329	-0.09%
2024/08/26	1	39.35	2	39.13	38.70	-1	3,400	-0.03%
2024/08/21	5	39.25	0	0.00	38.95	5	3,666	0.14%
2024/08/20	2	39.00	3	38.45	38.95	-1	3,986	-0.03%
2024/08/19	1.1	38.02	0.2	37.90	38.00	1	4,139	0.02%
2024/08/16	0	0.00	1	37.60	37.45	-1	4,474	-0.02%
2024/08/15	0	0.00	1	37.40	37.25	-1	4,625	-0.02%
2024/08/14	0	0.00	7	36.66	37.00	-7	4,686	-0.15%
2024/08/13	5	36.10	0	0.00	36.30	5	4,687	0.11%
2024/08/12	0	0.00	3	36.82	35.95	-3	4,693	-0.06%
2024/08/09	4	35.98	1	36.05	35.95	3	4,695	0.06%
2024/08/07	6	34.15	1	34.05	35.60	5	4,692	0.11%
2024/08/06	0	0.00	4	31.60	33.40	-4	4,686	-0.09%
2024/08/05	2	32.40	3	32.63	32.40	-1	4,663	-0.02%
2024/08/02	13	36.10	0	0.00	35.95	13	4,642	0.28%
2024/07/29	2	36.50	2	36.50	35.65	0	4,861	0.00%
2024/07/26	0	0.00	4	35.96	36.60	-4	5,081	-0.08%
2024/07/23	0	0.00	8	37.43	37.40	-8	5,146	-0.16%
2024/07/19	4	39.03	12	39.11	38.45	-8	5,346	-0.15%
2024/07/18	0	0.00	7	40.08	39.95	-7	5,573	-0.13%
2024/07/17	9	41.03	6	40.86	40.85	3	5,549	0.05%
2024/07/16	8	41.52	10	41.04	41.00	-2	5,559	-0.04%
2024/07/15	5	41.68	9	41.77	41.40	-4	5,578	-0.07%
2024/07/12	0	0.00	5	42.25	42.40	-5	5,581	-0.09%
2024/07/11	21.1	43.77	16	43.81	43.40	5.1	5,605	0.09%
2024/07/10	30.2	43.47	41	43.36	43.50	-10.8	5,522	-0.20%
2024/07/09	37	41.93	12	42.06	41.45	25	5,390	0.46%
2024/07/08	6	42.08	7.2	42.43	42.50	-1.2	5,315	-0.02%
2024/07/05	3	41.02	1	41.40	41.35	2	5,230	0.04%
2024/07/04	1	40.70	5	40.95	41.20	-4	5,237	-0.08%
2024/07/03	1	40.45	0	0.00	40.20	1	5,236	0.02%
2024/07/02	1	40.10	3	40.33	40.05	-2	5,247	-0.04%
2024/06/28	2	40.60	13	40.75	40.85	-11	5,294	-0.21%
2024/06/27	8	40.25	6	40.31	40.20	2	5,299	0.04%
2024/06/26	7	41.15	0	0.00	40.80	7	5,306	0.13%
2024/06/25	2	40.93	3	40.83	41.55	-1	5,316	-0.02%
2024/06/24	5	41.31	3	41.25	41.30	2	5,359	0.04%
2024/06/21	9.5	41.68	0	0.00	41.65	9.5	5,351	0.18%
2024/06/20	8	41.80	6	41.80	42.10	2	5,328	0.04%
2024/06/19	40	43.84	37.1	43.54	41.95	2.9	5,276	0.06%
2024/06/18	27	44.17	21.1	44.17	44.30	5.9	4,735	0.12%
2024/06/17	11.1	42.47	5.6	42.55	42.65	5.5	4,514	0.12%
2024/06/14	9	42.08	3.1	42.28	42.10	5.9	4,458	0.13%
2024/06/13	72	42.33	64	42.38	42.60	8	4,399	0.18%
2024/06/12	7.1	41.99	6	41.99	42.10	1.1	4,431	0.02%
2024/06/11	5	40.53	3	40.50	40.15	2	4,331	0.05%
2024/06/07	9.4	40.91	20	41.46	41.60	-10.6	4,369	-0.24%
2024/06/06	2	38.70	0	0.00	38.40	2	4,256	0.05%
2024/06/04	0	0.00	1	39.10	39.35	-1	4,391	-0.02%
2024/05/30	0	0.00	5.3	39.33	39.15	-5.3	4,628	-0.11%
2024/05/29	3	41.10	6.1	41.36	40.65	-3.1	4,601	-0.07%
2024/05/28	5	42.30	8	42.36	41.55	-3	4,522	-0.07%
2024/05/27	6	42.16	23	42.40	42.00	-17	4,471	-0.38%
2024/05/24	45	42.50	137	42.25	42.35	-92	4,348	-2.12%	大賣/
2024/05/23	150	40.54	63	41.18	41.40	87	4,016	2.17%	大買/
2024/05/22	119.1	41.03	87.1	41.45	41.70	32	3,847	0.83%	大買/
2024/05/21	10.3	39.88	6	39.53	40.05	4.3	3,501	0.12%
2024/05/20	2	38.18	64	38.54	38.20	-62	3,342	-1.85%
2024/05/17	1	37.00	0	0.00	37.25	1	3,273	0.03%
2024/05/16	0	0.00	2	36.90	36.90	-2	3,273	-0.06%
2024/05/15	0	0.00	2	37.00	36.85	-2	3,269	-0.06%
2024/05/14	0	0.00	1	36.70	36.50	-1	3,258	-0.03%
2024/05/09	1	37.00	11	36.83	36.65	-10	3,226	-0.31%
2024/05/07	5	37.12	26	36.93	37.00	-21	3,197	-0.66%
2024/05/06	4	37.09	3	37.15	36.50	1	3,168	0.03%
2024/05/03	9	37.99	13	38.69	37.50	-4	3,122	-0.13%
2024/05/02	96	37.97	64	38.66	38.65	32	3,094	1.03%
2024/04/30	46	38.66	33	38.96	38.30	13	2,992	0.43%
2024/04/29	18	38.28	9	38.77	38.35	9	2,766	0.33%
2024/04/26	88	38.51	126	38.70	38.70	-38	2,719	-1.40%	大賣/
2024/04/25	18	37.62	24	37.82	37.60	-6	2,584	-0.23%
2024/04/24	65	38.98	68.2	38.68	38.60	-3.2	2,525	-0.12%
2024/04/23	1	36.90	0	0.00	36.70	1	2,260	0.04%
2024/04/22	0.3	36.81	1	37.35	36.80	-0.7	2,247	-0.03%
2024/04/19	22.2	36.50	10	37.02	37.10	12.2	2,218	0.55%
2024/04/18	17.5	37.25	7	37.27	37.05	10.5	2,165	0.48%
2024/04/17	29.2	37.43	9	37.33	37.45	20.2	2,132	0.95%
2024/04/16	3	35.30	14	34.74	35.15	-11	2,051	-0.54%
2024/04/15	0	0.00	1	35.80	36.10	-1	2,020	-0.05%
2024/04/12	0	0.00	14.1	36.65	36.65	-14.1	1,997	-0.71%
2024/04/11	23.1	36.20	0.1	36.20	36.15	22.9	1,977	1.16%
2024/04/10	30	36.55	0	0.00	36.60	30	1,961	1.53%
2024/04/09	7	36.35	1	36.50	36.65	6	1,932	0.31%
2024/04/08	0	36.45	2	36.78	36.30	-2	1,901	-0.10%
2024/04/03	1	36.30	12	36.23	36.50	-11	1,871	-0.59%
2024/04/02	0	0.00	4	35.38	35.30	-4	1,791	-0.22%
2024/04/01	1	35.55	1	35.75	35.60	0	1,781	0.00%
2024/03/29	28	35.69	1	35.30	35.35	27	1,766	1.53%
2024/03/28	7	36.71	11	36.50	36.40	-4	1,736	-0.23%
2024/03/27	21	36.36	13	35.93	36.25	8	1,696	0.47%
2024/03/26	10	35.35	0	0.00	35.20	10	1,624	0.62%
2024/03/25	0	0.00	16	35.07	35.15	-16	1,601	-1.00%
2024/03/22	2	34.98	4	34.96	34.90	-2	1,594	-0.13%
2024/03/21	0	0.00	2	35.55	35.35	-2	1,576	-0.13%
2024/03/20	10	35.50	21	35.29	35.55	-11	1,552	-0.71%
2024/03/19	21.1	35.26	3	35.45	34.85	18.1	1,519	1.19%
2024/03/18	24	35.44	35	35.74	35.75	-11	1,487	-0.74%
2024/03/15	34.1	35.88	24.2	35.77	35.45	9.9	1,428	0.69%
2024/03/14	17	34.68	63	34.82	35.35	-46	1,271	-3.62%
2024/03/13	85.1	34.63	87	34.51	34.45	-1.9	1,200	-0.16%
2024/03/12	70	34.16	36	34.23	34.40	34	1,113	3.05%
2024/03/11	1	34.05	5	34.06	34.30	-4	1,075	-0.37%
2024/03/08	42	34.32	0	0.00	34.90	42	1,039	4.04%
2024/03/07	23	34.66	129	34.76	34.15	-106	894	-11.86%	大賣/鉅額交易
2024/03/06	87	34.07	9	34.04	34.45	78	735	10.60%
2024/03/05	93	33.48	97	32.66	33.15	-4	673	-0.59%
2024/03/04	3	32.75	7	32.70	32.70	-4	642	-0.62%
2024/03/01	2	32.05	4	32.06	32.00	-2	623	-0.32%
2024/02/29	27	32.21	22	32.19	32.20	5	616	0.81%
2024/02/27	10	31.71	5	31.57	31.50	5	591	0.85%
2024/02/26	4	31.60	0.1	31.50	31.70	3.9	589	0.66%
2024/02/23	2	31.65	0	0.00	31.50	2	590	0.34%
2024/02/22	1	31.90	0.1	31.75	31.70	0.9	590	0.15%
2024/02/21	9	31.82	4	31.70	31.70	5	593	0.84%
2024/02/20	0	31.63	0.1	31.70	31.60	-0.1	591	-0.02%
2024/02/19	0	31.82	0	0.00	31.90	0	587	0.00%
2024/02/16	2	31.40	5	31.40	31.55	-3	577	-0.52%
2024/02/15	0	0.00	2	30.93	31.00	-2	568	-0.35%
2024/02/05	0	0.00	10	30.50	30.40	-10	563	-1.78%
2024/02/01	0	0.00	5	30.50	30.45	-5	560	-0.89%
2024/01/31	0	0.00	16	30.50	30.45	-16	564	-2.83%
2024/01/26	2	31.00	0	0.00	30.60	2	566	0.35%
2024/01/25	1.1	32.07	2	31.78	31.10	-1	561	-0.17%
2024/01/24	0	0.00	2	31.25	31.10	-2	539	-0.37%
2024/01/22	5.1	31.30	0	0.00	30.80	5.1	520	0.98%
2024/01/19	1.1	31.67	7	30.69	31.50	-6	482	-1.23%
2024/01/18	17	29.13	0	0.00	29.10	17	426	3.99%
2024/01/17	0.4	29.80	0	0.00	29.50	0.4	424	0.09%
2024/01/16	1	29.75	0	0.00	29.80	1	426	0.23%
2024/01/15	1	30.10	0	0.00	30.05	1	426	0.23%
2024/01/10	0	0.00	1	29.55	29.50	-1	441	-0.23%
2024/01/09	2	30.05	0	0.00	29.95	2	447	0.45%
2024/01/08	1	30.35	0	0.00	30.30	1	455	0.22%
2024/01/05	0.4	30.65	0	0.00	30.60	0.4	461	0.09%
2024/01/04	1	30.70	0	0.00	30.50	1	464	0.22%
2024/01/03	0	30.90	1	30.75	30.75	-1	482	-0.20%
2023/12/28	1	30.45	0	0.00	30.55	1	485	0.21%
2023/12/26	0	30.30	0	30.55	30.30	0	494	0.00%
2023/12/25	0	30.30	1	30.30	30.15	-1	493	-0.20%
2023/12/22	0	0.00	0.2	30.50	30.30	-0.2	496	-0.03%
2023/12/21	0	30.65	0	0.00	30.35	0	500	0.01%
2023/12/20	1	30.55	0	0.00	30.65	1	508	0.20%
2023/12/19	0	30.50	0	0.00	30.45	0	564	0.01%
2023/12/18	0	31.05	4.5	31.05	30.90	-4.4	572	-0.77%
2023/12/15	1.1	31.29	3	31.15	31.20	-1.9	576	-0.33%
2023/12/14	3	31.70	0	0.00	31.55	3	591	0.51%
2023/12/13	1	31.00	0	0.00	30.85	1	656	0.15%
2023/12/12	0	0.00	0.1	31.10	30.80	-0.1	665	-0.01%
2023/12/11	0	0.00	3	31.17	31.00	-3	670	-0.45%
2023/12/08	0	0.00	9	31.55	31.30	-9	673	-1.34%
2023/12/05	0.1	31.15	0	0.00	31.00	0.1	679	0.01%
2023/12/04	0	0.00	9	31.69	31.55	-9	687	-1.31%
2023/12/01	4	31.58	0	0.00	31.55	4	709	0.56%
2023/11/30	16	31.99	33	32.28	31.75	-17	722	-2.35%
2023/11/29	0	0.00	22	31.32	31.30	-22	688	-3.20%
2023/11/28	0	0.00	20	30.68	30.75	-20	680	-2.94%
2023/11/27	0	0.00	1	30.00	30.00	-1	684	-0.15%
2023/11/24	0	0.00	11	30.52	30.50	-11	691	-1.59%
2023/11/22	0	0.00	11	30.80	30.75	-11	708	-1.55%
2023/11/21	0.1	30.75	15	30.75	30.65	-15	712	-2.10%
2023/11/20	0	0.00	15	30.65	30.65	-15	720	-2.08%
2023/11/17	0	0.00	2	30.20	30.20	-2	722	-0.28%
2023/11/15	1.1	30.02	1	30.30	30.05	0.1	737	0.01%
2023/11/13	1	29.70	0	0.00	29.65	1	748	0.13%
2023/11/08	1.1	30.40	0	0.00	30.35	1.1	790	0.13%
2023/11/02	0	0.00	1	30.30	30.25	-1	918	-0.11%
2023/10/31	1	30.30	1	30.60	29.65	0	993	0.00%
2023/10/30	1	30.20	0	0.00	30.30	1	1,147	0.09%
2023/10/25	1	31.05	2	30.70	30.80	-1	1,745	-0.06%
2023/10/20	0.1	29.95	0	0.00	29.90	0.1	1,944	0.00%
2023/10/19	2	29.85	0	0.00	30.10	2	1,979	0.10%
2023/10/17	2	30.85	1	30.80	30.35	1	2,026	0.05%
2023/10/16	11	31.51	3	31.50	31.15	8	2,085	0.38%
2023/10/13	1	32.20	0	0.00	31.80	1	2,173	0.05%
2023/10/11	0	0.00	1	32.15	32.10	-1	2,497	-0.04%
2023/10/06	0	33.25	0	0.00	33.30	0	2,640	0.00%
2023/10/05	0	33.75	0	0.00	33.50	0	2,730	0.00%
2023/10/04	0	33.45	0	0.00	33.30	0	2,795	0.00%
2023/10/03	2	34.08	2	33.60	33.70	0	2,843	0.00%
2023/10/02	0	0.00	0	33.55	33.80	0	2,882	0.00%
2023/09/27	0	0.00	1	33.15	33.15	-1	2,971	-0.03%
2023/09/26	2	33.75	1	33.15	33.30	1	3,010	0.03%
2023/09/25	0.1	33.97	2	33.88	33.85	-1.9	3,103	-0.06%
2023/09/22	2.2	34.11	40	34.16	34.00	-37.8	3,147	-1.20%
2023/09/21	0	0.00	12	33.00	32.85	-12	3,137	-0.38%
2023/09/20	12.1	33.95	0	0.00	33.40	12.1	3,292	0.37%
2023/09/19	0.1	34.20	0	0.00	33.80	0.1	3,306	0.00%
2023/09/18	7	34.89	24	34.68	34.60	-17	3,297	-0.52%
2023/09/14	2.1	33.03	16	33.29	33.30	-14	3,257	-0.43%
2023/09/13	1.1	32.72	1	32.95	32.75	0.1	3,283	0.00%
2023/09/12	0.1	33.15	2	32.95	32.95	-2	3,423	-0.06%
2023/09/11	5	33.38	0	0.00	32.85	5	3,441	0.15%
2023/09/08	0.1	34.10	5	33.88	33.80	-5	3,443	-0.14%
2023/09/07	10	34.19	3	33.95	33.85	7	3,454	0.20%
2023/09/06	10	34.50	0	0.00	34.30	10	3,475	0.29%
2023/09/05	0	0.00	27	33.83	34.00	-27	3,500	-0.77%
2023/09/01	0	0.00	11	33.09	33.05	-11	3,657	-0.30%
2023/08/31	0	0.00	40	32.78	33.00	-40	3,675	-1.09%
2023/08/30	0	0.00	10	33.05	33.05	-10	3,739	-0.27%
2023/08/29	0	0.00	10	32.35	32.35	-10	3,814	-0.26%
2023/08/28	3	32.33	1	32.40	32.05	2	3,983	0.05%
2023/08/25	1	33.45	0	0.00	33.15	1	4,009	0.02%
2023/08/24	0	0.00	1	33.95	33.40	-1	4,046	-0.02%
2023/08/22	1	33.45	0	0.00	33.45	1	4,483	0.02%
2023/08/21	1	33.50	0	0.00	33.35	1	4,512	0.02%
2023/08/18	3	33.55	0	0.00	33.55	3	4,548	0.07%
2023/08/17	0	0.00	14	34.27	34.50	-14	4,586	-0.31%
2023/08/16	4	34.00	1	33.50	34.00	3	4,651	0.06%
2023/08/15	0	0.00	1	33.50	33.30	-1	4,670	-0.02%
2023/08/14	1	33.75	7	33.00	33.00	-6	4,670	-0.13%
2023/08/11	7	35.20	9	34.90	34.40	-2	4,652	-0.04%
2023/08/10	0	0.00	16	34.85	34.85	-16	4,635	-0.35%
2023/08/09	9.1	36.01	10	36.10	36.10	-1	4,609	-0.02%
2023/08/08	7	36.38	23	35.63	35.50	-16	4,570	-0.35%
2023/08/07	4	35.94	14.7	35.95	35.95	-10.7	4,543	-0.23%
2023/08/04	34	36.89	17.2	36.56	36.60	16.8	4,518	0.37%
2023/08/02	22.1	39.30	54.4	38.06	37.40	-32.3	4,489	-0.72%
2023/08/01	49	38.24	20.5	37.73	37.90	28.5	4,341	0.66%
2023/07/31	56	39.18	90.4	38.70	38.45	-34.4	4,296	-0.80%
2023/07/28	42.7	39.04	106	39.36	39.25	-63.3	4,078	-1.55%	大賣/
2023/07/27	24.4	36.83	30	36.96	37.00	-5.6	3,777	-0.15%
2023/07/26	3	35.15	3.5	34.98	35.25	-0.5	3,733	-0.01%
2023/07/25	7	35.79	15	35.67	35.40	-8	3,699	-0.22%
2023/07/24	1	35.10	0.5	35.10	34.90	0.5	3,676	0.01%
2023/07/21	1	35.85	7	36.06	36.00	-6	3,644	-0.16%
2023/07/20	3	36.30	1	36.45	36.15	2	3,630	0.06%
2023/07/19	6	36.76	14	36.45	35.80	-8	3,616	-0.22%
2023/07/18	7	37.56	10	37.53	37.35	-3	3,587	-0.08%
2023/07/17	10	37.53	11.3	37.43	37.35	-1.3	3,554	-0.04%
2023/07/14	26.1	37.38	8.1	37.52	37.30	18	3,521	0.51%
2023/07/13	11.2	36.50	63.3	36.45	36.35	-52.1	3,435	-1.52%
2023/07/12	12	35.64	20	35.42	35.45	-8	3,547	-0.23%
2023/07/11	4	34.83	21	34.86	34.75	-17	3,462	-0.49%
2023/07/10	7	33.14	2	33.70	33.30	5	3,402	0.15%
2023/07/07	3	36.12	2	36.00	36.30	1	3,361	0.03%
2023/07/06	1	35.80	58	36.55	36.50	-57	3,323	-1.72%
2023/07/05	6	36.36	4	36.10	36.00	2	3,287	0.06%
2023/07/04	4	36.70	60	36.84	36.70	-56	3,243	-1.73%
2023/07/03	6	37.03	100.8	37.05	36.70	-94.8	3,206	-2.96%
2023/06/30	1	36.70	10	36.48	36.50	-9	3,117	-0.29%
2023/06/29	4.1	35.94	0	0.00	36.00	4.1	3,067	0.13%
2023/06/28	8	36.31	13.1	36.34	36.05	-5.1	3,028	-0.17%
2023/06/27	22	34.94	2	35.05	34.50	20	2,875	0.70%
2023/06/26	10	35.30	0	0.00	35.15	10	2,867	0.35%
2023/06/21	0	0.00	4	35.65	35.60	-4	2,870	-0.14%
2023/06/20	20	34.95	1	35.00	35.10	19	2,865	0.66%
2023/06/19	3	35.28	0	0.00	35.15	3	2,877	0.10%
2023/06/16	111	36.28	51	35.83	35.75	60	2,860	2.10%	大買/
2023/06/15	1	34.30	1.1	34.70	34.65	-0.1	2,727	0.00%
2023/06/14	2.1	34.68	0	0.00	34.65	2.1	2,711	0.08%
2023/06/13	0	0.00	1	34.65	34.60	-1	2,712	-0.04%
2023/06/12	7.1	34.57	1	34.65	34.40	6.1	2,705	0.23%
2023/06/09	7	35.16	3.2	35.58	35.35	3.8	2,686	0.14%
2023/06/08	114	36.81	85.2	37.10	35.80	28.8	2,662	1.08%	大買/
2023/06/07	1	35.85	3	35.88	36.20	-2	2,559	-0.08%
2023/06/06	3.1	35.57	1	35.60	35.65	2.1	2,597	0.08%
2023/06/05	9.3	36.51	12.1	36.46	36.25	-2.8	2,655	-0.11%
2023/06/02	12	36.40	7	36.26	36.05	5	2,599	0.19%
2023/06/01	91.2	35.60	92	36.12	36.80	-0.8	2,531	-0.03%
2023/05/31	1	34.90	0	0.00	34.45	1	2,380	0.04%
2023/05/30	4	35.23	19	35.18	35.05	-15	2,406	-0.62%
2023/05/29	10.1	35.81	3.2	35.37	35.65	6.9	2,372	0.29%
2023/05/26	79	35.32	74	35.33	35.50	5	2,194	0.23%
2023/05/25	12	34.25	2	34.18	34.30	10	1,925	0.52%
2023/05/24	1	34.20	2	33.90	34.00	-1	1,892	-0.05%
2023/05/23	2	33.63	13	33.89	33.65	-11	1,856	-0.59%
2023/05/22	13	33.36	3	34.00	33.75	10	1,815	0.55%
2023/05/19	16	32.61	12	32.65	32.85	4	1,746	0.23%
2023/05/18	8	31.80	0	0.00	31.65	8	1,720	0.47%
2023/05/16	0	0.00	1	31.55	31.60	-1	1,717	-0.06%
2023/05/15	3	31.45	0	0.00	31.40	3	1,718	0.17%
2023/05/12	1	31.80	0	0.00	31.85	1	1,735	0.06%
2023/05/10	0	0.00	3	32.45	32.45	-3	1,745	-0.17%
2023/05/09	1	31.85	1	32.15	31.85	0	1,749	0.00%
2023/05/05	0	0.00	6	32.95	32.60	-6	1,840	-0.33%
2023/05/02	3	33.58	1	33.85	33.60	2	1,869	0.11%
2023/04/28	0	0.00	1	32.60	32.55	-1	1,793	-0.06%
2023/04/27	1	32.00	4	31.86	31.95	-3	1,779	-0.17%
2023/04/26	4	31.44	2	31.70	31.80	2	1,772	0.11%
2023/04/25	0.1	31.85	0	0.00	31.60	0.1	1,766	0.00%
2023/04/24	5	32.11	1	32.45	32.10	4	1,754	0.23%
2023/04/21	13.1	31.99	1	32.30	31.90	12.1	1,746	0.69%
2023/04/20	4	33.60	6	33.30	32.85	-2	1,718	-0.12%
2023/04/19	9	34.13	6	34.08	34.05	3	1,657	0.18%
2023/04/18	11	34.36	7	34.16	33.65	4	1,595	0.25%
2023/04/17	21	33.66	42	34.15	35.05	-21	1,470	-1.43%
2023/04/14	1	31.95	0	0.00	31.90	1	1,215	0.08%
2023/04/13	5	32.10	0	0.00	31.95	5	1,210	0.41%
2023/04/10	0	0.00	9	32.15	32.05	-9	1,215	-0.74%
2023/04/07	5	31.56	0	0.00	31.65	5	1,209	0.41%
2023/04/06	2	31.55	3	31.60	31.60	-1	1,216	-0.08%
2023/03/31	2	31.83	2	31.85	31.85	0	1,221	0.00%
2023/03/30	0	0.00	1	31.95	32.00	-1	1,218	-0.08%
2023/03/29	2	31.80	0	0.00	31.80	2	1,222	0.16%
2023/03/28	2	32.03	9	32.17	31.95	-7	1,233	-0.57%
2023/03/27	2	32.73	0	33.05	32.60	2	1,229	0.16%
2023/03/24	1	32.50	0	0.00	32.50	1	1,225	0.08%
2023/03/23	1	32.95	1	33.00	32.75	0	1,215	0.00%
2023/03/21	1	32.30	2	32.38	32.30	-1	1,193	-0.08%
2023/03/20	2	31.60	0	0.00	31.75	2	1,207	0.17%
2023/03/16	2	31.23	0	0.00	30.85	2	1,220	0.16%
2023/03/15	0	0.00	25	31.73	31.50	-25	1,234	-2.03%
2023/03/14	1	31.90	26	31.54	31.50	-25	1,253	-1.99%
2023/03/13	4	31.95	5	32.25	32.25	-1	1,308	-0.08%
2023/03/10	1.2	33.11	3	32.78	32.90	-1.8	1,352	-0.13%
2023/03/09	10	33.25	28	33.27	33.05	-18	1,328	-1.36%
2023/03/08	56	32.61	23	33.17	33.60	33	1,284	2.57%
2023/03/07	5.1	31.80	0	0.00	31.80	5.1	1,217	0.41%
2023/03/06	19	32.22	0.3	32.15	31.90	18.7	1,201	1.56%
2023/03/03	19.3	32.04	2	32.05	32.00	17.3	1,189	1.45%
2023/03/02	37	32.22	4	32.03	32.30	33	1,168	2.82%
2023/03/01	0	30.95	0	0.00	31.35	0	1,110	0.00%
2023/02/24	2	30.90	0	0.00	30.90	2	1,106	0.18%
2023/02/22	2	30.70	0	0.00	30.95	2	1,110	0.18%
2023/02/20	0	31.35	0	0.00	31.35	0	1,122	0.00%
2023/02/14	0	30.85	5	30.80	30.60	-5	1,147	-0.44%
2023/02/13	2	30.50	0	0.00	30.50	2	1,153	0.17%
2023/02/09	0	0.00	7	31.44	31.50	-7	1,144	-0.61%
2023/02/07	3	31.05	1	31.20	31.05	2	1,128	0.18%
2023/02/06	3.1	31.31	0	0.00	31.30	3.1	1,119	0.28%
2023/02/03	9	32.14	19	32.13	31.85	-10	1,112	-0.90%
2023/02/02	3	30.77	3	30.92	31.75	0	1,020	0.00%
2023/02/01	0	0.00	4	30.14	30.15	-4	997	-0.40%
2023/01/31	18	30.17	7	30.08	30.25	11	993	1.11%
2023/01/30	0	0.00	1.1	29.50	29.50	-1.1	987	-0.11%
2023/01/17	2	28.93	5.2	28.94	29.00	-3.2	991	-0.32%
2023/01/16	0	28.96	1	28.85	28.75	-1	995	-0.10%
2023/01/13	0.1	29.10	0	0.00	28.75	0.1	1,001	0.01%
2023/01/12	0	0.00	0	29.70	29.10	0	1,017	0.00%
2023/01/11	2	28.75	3.3	28.83	28.95	-1.3	1,014	-0.13%
2023/01/10	2	28.98	0.1	29.10	28.90	1.9	1,019	0.18%
2023/01/06	2.4	29.77	1	29.90	29.35	1.4	1,051	0.13%
2023/01/05	1.2	30.31	4	29.96	29.90	-2.9	1,073	-0.27%
2023/01/04	3	30.00	7	29.99	29.65	-4	1,065	-0.38%
2022/12/30	0	28.75	0	0.00	28.55	0	1,074	0.00%
2022/12/29	2	27.90	2	28.05	28.30	0	1,079	0.00%
2022/12/28	1	28.50	0	0.00	28.55	1	1,086	0.09%
2022/12/27	0	0.00	1	29.20	29.05	-1	1,094	-0.09%
2022/12/26	5	29.16	0	0.00	28.95	5	1,102	0.45%
2022/12/23	0	0.00	15	29.00	29.35	-15	1,106	-1.36%
2022/12/22	2	29.70	0	0.00	29.70	2	1,118	0.18%
2022/12/21	3.1	29.73	0	0.00	29.55	3.1	1,148	0.27%
2022/12/20	1	29.80	0	0.00	29.65	1	1,164	0.09%
2022/12/19	2.1	30.15	0	0.00	30.10	2.1	1,218	0.17%
2022/12/16	0	0.00	2	30.45	30.40	-2	1,260	-0.16%
2022/12/15	0	30.95	2	30.95	30.90	-2	1,287	-0.15%
2022/12/14	0.3	30.75	0	0.00	30.85	0.3	1,293	0.02%
2022/12/13	4.1	30.98	2	30.80	30.75	2.1	1,300	0.16%
2022/12/12	10	30.85	1	30.85	30.75	9	1,304	0.69%
2022/12/09	2	32.50	0	0.00	32.35	2	1,295	0.15%
2022/12/07	3.3	34.19	3	32.90	32.90	0.3	1,309	0.02%
2022/12/06	1	33.30	1	34.00	33.25	0	1,308	0.00%
2022/12/05	13	34.57	7	34.84	34.50	6	1,307	0.46%
2022/12/02	5	34.16	13.1	34.15	34.35	-8.1	1,266	-0.64%
2022/12/01	15	32.85	0	0.00	33.05	15	1,221	1.23%
2022/11/30	0	0.00	3	33.20	32.85	-3	1,268	-0.24%
2022/11/29	5	32.70	1	32.40	32.70	4	1,353	0.30%
2022/11/25	0	31.90	0	0.00	31.75	0	1,837	0.00%
2022/11/24	1	31.95	0	0.00	32.00	1	1,914	0.05%
2022/11/23	5	31.94	2	32.10	31.90	3	2,028	0.15%
2022/11/22	1	31.45	0	0.00	31.50	1	2,096	0.05%
2022/11/18	3	32.32	8	32.66	32.05	-5	2,287	-0.22%
2022/11/17	0	0.00	2	32.93	32.90	-2	2,373	-0.08%
2022/11/16	2	32.30	0	0.00	32.15	2	2,493	0.08%
2022/11/15	0	0.00	1	32.50	32.50	-1	2,664	-0.04%
2022/11/14	0	0.00	2	32.75	32.75	-2	2,723	-0.07%
2022/11/11	1	31.45	4	32.65	31.50	-3	2,803	-0.11%
2022/11/10	1	31.55	0	0.00	31.55	1	2,849	0.04%
2022/11/09	1	32.20	5	32.27	32.20	-4	3,053	-0.13%
2022/11/08	2	32.30	1	32.85	32.20	1	3,127	0.03%
2022/11/07	1	32.30	0	0.00	32.35	1	3,245	0.03%
2022/11/02	0	0.00	5	31.55	31.20	-5	3,654	-0.14%
2022/10/28	8	29.93	2	29.70	29.60	6	3,700	0.16%
2022/10/27	2	30.35	0	0.00	30.60	2	3,699	0.05%
2022/10/26	2	30.00	1	30.15	29.85	1	3,704	0.03%
2022/10/25	4	30.50	0	0.00	30.40	4	3,707	0.11%
2022/10/21	1	30.50	0	0.00	30.55	1	3,723	0.03%
2022/10/20	1	30.70	20	30.67	31.15	-19	3,780	-0.50%
2022/10/18	1	32.40	4	32.39	32.55	-3	3,768	-0.08%
2022/10/17	0	0.00	2	30.65	32.20	-2	3,770	-0.05%
2022/10/14	0	0.00	2	32.08	31.65	-2	3,754	-0.05%
2022/10/13	4	31.45	7	31.01	30.55	-3	3,747	-0.08%
2022/10/12	2	33.00	2	32.85	33.30	0	3,719	0.00%
2022/10/11	1	33.80	3	33.70	33.05	-2	3,722	-0.05%
2022/10/05	0	0.00	2	35.45	35.45	-2	3,738	-0.05%
2022/10/04	0	0.00	2	34.90	35.15	-2	3,731	-0.05%
2022/10/03	1	34.30	1	34.05	34.10	0	3,722	0.00%
2022/09/30	4.1	33.04	0	0.00	33.60	4.1	3,734	0.11%
2022/09/29	2	33.90	0	0.00	33.60	2	3,741	0.05%
2022/09/28	1	33.50	2	33.43	33.00	-1	3,742	-0.03%
2022/09/27	4	34.83	0	0.00	35.40	4	3,725	0.11%
2022/09/26	7	35.35	6	35.92	34.55	1	3,730	0.03%
2022/09/23	7	38.57	0	0.00	37.80	7	3,711	0.19%
2022/09/22	1	38.40	0	0.00	38.40	1	3,688	0.03%
2022/09/20	1	38.10	5	38.10	38.05	-4	3,674	-0.11%
2022/09/19	3	37.83	23	37.66	37.35	-20	3,686	-0.54%
2022/09/16	5.1	38.15	5	38.45	38.15	0.1	3,683	0.00%
2022/09/15	5	37.90	5	38.40	38.15	0	3,701	0.00%
2022/09/14	0.2	38.25	0.2	37.90	38.05	0.1	3,721	0.00%
2022/09/13	5	38.45	6	38.91	38.40	-1	3,727	-0.03%
2022/09/12	8.1	38.58	0	0.00	38.50	8.1	3,772	0.21%
2022/09/08	5	38.25	6	38.43	38.35	-1	3,811	-0.03%
2022/09/07	2	38.33	0	0.00	38.00	2	3,860	0.05%
2022/09/06	31	38.48	26	38.77	38.50	5	4,089	0.12%
2022/09/05	44.1	40.62	31	39.48	39.25	13.1	4,124	0.32%
2022/09/02	62.2	41.84	322	40.50	40.05	-259.8	4,057	-6.40%	大賣/鉅額交易
2022/09/01	3	41.23	2	41.35	41.30	1	3,641	0.03%
2022/08/31	5	41.48	5	41.85	41.80	0	3,613	0.00%
2022/08/30	14	40.91	30	41.30	41.55	-16	3,649	-0.44%
2022/08/29	7	39.76	1	39.30	39.85	6	3,608	0.17%
2022/08/26	4	41.46	49	41.51	41.05	-45	3,582	-1.26%
2022/08/25	8	40.66	46	40.91	40.85	-38	3,486	-1.09%
2022/08/24	151	41.23	15	40.46	40.20	136	3,480	3.91%	大買/鉅額交易
2022/08/23	165.2	40.79	25	40.43	40.90	140.2	3,453	4.06%	大買/鉅額交易
2022/08/22	23	40.65	32	40.80	40.30	-9	3,368	-0.27%
2022/08/19	12	39.79	11	39.75	39.60	1	3,242	0.03%
2022/08/18	35	39.78	13	39.67	39.80	22	3,224	0.68%
2022/08/17	0	0.00	4	38.95	38.90	-4	3,160	-0.13%
2022/08/16	28	39.49	71	39.28	39.00	-43	3,209	-1.34%
2022/08/15	14	39.02	16	39.00	39.00	-2	3,030	-0.07%
2022/08/12	13	38.73	17	38.60	38.85	-4	2,969	-0.14%
2022/08/11	31.2	38.82	25	38.93	38.65	6.2	2,872	0.21%
2022/08/10	30	38.10	76	38.28	38.20	-46	2,751	-1.67%
2022/08/09	31	36.32	6.3	36.24	36.35	24.7	2,578	0.96%
2022/08/08	5	35.65	8	35.70	35.70	-3	2,636	-0.11%
2022/08/05	0	0.00	14	34.42	34.50	-14	2,671	-0.52%
2022/08/04	2	32.55	1	32.65	32.80	1	2,690	0.04%
2022/08/03	3	33.47	1	33.80	33.30	2	2,738	0.07%
2022/08/02	2	33.80	0	0.00	33.80	2	2,777	0.07%
2022/07/29	13	35.93	2.1	35.62	35.95	10.9	2,797	0.39%
2022/07/28	1	36.15	10	35.49	35.30	-9	2,803	-0.32%
2022/07/27	17.4	36.42	12	36.08	35.65	5.4	2,795	0.19%
2022/07/25	0	0.00	2	34.70	34.80	-2	2,755	-0.07%
2022/07/22	15	35.00	48	34.91	34.60	-33	2,774	-1.19%
2022/07/20	2	34.83	0	0.00	34.55	2	2,846	0.07%
2022/07/19	0	0.00	4	34.60	34.65	-4	2,887	-0.14%
2022/07/18	1	34.80	4	34.80	34.75	-3	2,978	-0.10%
2022/07/13	0	0.00	3	33.60	33.75	-3	3,198	-0.09%
2022/07/12	2	32.65	2	32.00	32.00	0	3,450	0.00%
2022/07/11	2	32.83	1	33.10	33.35	1	3,883	0.03%
2022/07/08	2	33.05	2	33.35	33.15	0	4,194	0.00%
2022/07/07	11	32.35	20	32.00	32.35	-9	4,254	-0.21%
2022/07/06	2	31.60	3	31.48	30.75	-1	4,279	-0.02%
2022/07/05	0	0.00	2	32.23	32.25	-2	4,362	-0.05%
2022/07/04	0	0.00	3	31.83	31.85	-3	4,523	-0.07%
2022/07/01	7	32.82	1	33.70	32.05	6	4,529	0.13%
2022/06/30	3	34.43	0	0.00	34.45	3	4,517	0.07%
2022/06/29	0	0.00	1	35.25	35.40	-1	4,558	-0.02%
2022/06/28	1	36.50	1	36.00	36.10	0	4,601	0.00%
2022/06/27	10	36.15	0	0.00	36.70	10	4,757	0.21%
2022/06/24	0	35.20	0	0.00	35.15	0	4,860	0.00%
2022/06/23	4	34.88	1	34.80	34.60	3	5,120	0.06%
2022/06/22	7	35.67	6	35.10	35.05	1	5,378	0.02%
2022/06/21	0	0.00	1	36.50	37.00	-1	5,397	-0.02%
2022/06/20	7	36.66	0	0.00	36.00	7	5,406	0.13%
2022/06/17	4	37.65	6	37.49	38.20	-2	5,381	-0.04%
2022/06/16	7	39.16	15	38.55	37.80	-8	5,332	-0.15%
2022/06/15	36	39.66	28	39.70	38.80	8	5,271	0.15%
2022/06/14	6	38.68	14.2	37.92	39.20	-8.2	5,034	-0.16%
2022/06/13	13	37.32	5	37.35	36.75	8	4,943	0.16%
2022/06/10	3	38.40	1	38.40	38.35	2	4,923	0.04%
2022/06/09	4	38.65	9	38.31	38.80	-5	4,912	-0.10%
2022/06/08	10	39.05	19	39.30	38.20	-9	4,888	-0.18%
2022/06/07	18	39.09	23	39.21	39.00	-5	4,795	-0.10%
2022/06/06	8	38.50	22	38.59	38.95	-14	4,743	-0.30%
2022/06/02	7	38.28	30	37.98	37.75	-23	4,734	-0.49%
2022/06/01	6	39.01	32	38.85	38.45	-26	4,748	-0.55%
2022/05/31	46	38.64	9	38.73	38.70	37	4,733	0.78%
2022/05/30	2	38.30	9.2	38.36	38.20	-7.2	4,689	-0.15%
2022/05/27	6	38.11	13.2	37.91	37.75	-7.2	4,676	-0.15%
2022/05/26	11	37.55	4	37.68	37.20	7	4,672	0.15%
2022/05/25	7.1	37.55	29	37.42	37.95	-21.9	4,653	-0.47%
2022/05/24	31	37.86	33	38.58	37.05	-2	4,701	-0.04%
2022/05/23	4	37.51	8	37.92	37.95	-4	4,628	-0.09%
2022/05/20	5.2	37.51	6	37.42	37.00	-0.8	4,664	-0.02%
2022/05/19	6	37.10	6	37.06	37.25	0	4,702	0.00%
2022/05/18	9	38.20	5	38.10	37.80	4	4,731	0.08%
2022/05/17	5	37.61	6	37.85	37.95	-1	4,890	-0.02%
2022/05/16	12.1	37.64	5	37.94	37.00	7.1	4,912	0.14%
2022/05/13	6	37.68	12	37.20	37.55	-6	4,901	-0.12%
2022/05/12	1	35.70	4	36.23	35.00	-3	4,987	-0.06%
2022/05/11	2	37.25	4	36.91	36.70	-2	5,068	-0.04%
2022/05/10	8	36.12	10	36.25	37.00	-2	5,118	-0.04%
2022/05/09	4	35.90	6	35.61	35.45	-2	5,182	-0.04%
2022/05/06	1	35.00	0	0.00	35.40	1	5,441	0.02%
2022/05/05	1	35.95	1	36.15	35.90	0	5,534	0.00%
2022/05/04	0	0.00	1	35.20	35.20	-1	5,557	-0.02%
2022/05/03	0	35.10	2	35.03	35.15	-2	5,671	-0.04%
2022/04/29	13	35.51	0	0.00	34.80	13	5,721	0.23%
2022/04/28	4	34.84	3	34.90	34.90	1	5,775	0.02%
2022/04/27	6	34.06	10	34.40	34.30	-4	5,799	-0.07%
2022/04/26	8	36.21	10	36.10	35.80	-2	5,783	-0.03%
2022/04/25	11	36.73	12	36.96	36.45	-1	5,789	-0.02%
2022/04/22	17	38.85	11	38.81	38.55	6	5,790	0.10%
2022/04/21	2	38.05	5	38.07	38.55	-3	5,761	-0.05%
2022/04/20	53.5	38.44	18.5	38.11	37.85	35	5,760	0.61%
2022/04/19	4.5	39.72	19	39.31	38.95	-14.5	5,738	-0.25%
2022/04/18	18	40.32	26.4	40.46	39.00	-8.4	5,773	-0.15%
2022/04/15	89.7	40.79	66	40.63	40.05	23.7	5,577	0.42%
2022/04/14	66	39.28	85	39.52	40.25	-19	5,294	-0.36%
2022/04/13	10.4	38.51	18	38.52	38.80	-7.6	5,063	-0.15%
2022/04/12	1.9	37.42	29	37.50	37.40	-27.1	5,162	-0.53%
2022/04/11	31.5	38.75	17	38.41	38.10	14.5	5,229	0.28%
2022/04/08	57	39.20	23	39.14	38.50	34	5,315	0.64%
2022/04/07	7	38.51	16	37.83	37.60	-9	5,407	-0.17%
2022/04/06	12	38.74	6	38.97	38.65	6	6,042	0.10%
2022/04/01	11	38.38	7	38.34	38.80	4	6,485	0.06%
2022/03/31	25	38.43	7	37.91	37.75	18	6,581	0.27%
2022/03/30	75	39.50	35	39.13	38.90	40	7,251	0.55%
2022/03/29	27	39.09	10	38.99	39.05	17	7,476	0.23%
2022/03/28	78	38.69	85	39.02	38.80	-7	7,601	-0.09%
2022/03/25	19	38.39	44	38.83	38.90	-25	7,553	-0.33%
2022/03/24	7	36.46	17.2	36.65	36.40	-10.2	7,421	-0.14%
2022/03/23	9	36.14	5	35.70	35.70	4	7,687	0.05%
2022/03/22	5	34.86	21	35.62	35.95	-16	8,095	-0.20%
2022/03/21	9	34.87	4	34.53	34.60	5	8,698	0.06%
2022/03/18	1	34.35	2	34.23	34.50	-1	9,939	-0.01%
2022/03/17	0	0.00	4	33.88	34.10	-4	10,242	-0.04%
2022/03/16	3	32.68	0	0.00	32.90	3	10,868	0.03%
2022/03/15	19.2	33.15	2	32.83	32.75	17.2	11,867	0.14%
2022/03/11	1	33.90	1	34.10	34.10	0	12,692	0.00%
2022/03/10	4	34.41	11	34.55	34.60	-7	12,831	-0.05%
2022/03/09	9	33.01	4	33.30	33.45	5	12,994	0.04%
2022/03/08	8	33.13	6	32.28	32.30	2	13,393	0.01%
2022/03/07	6	33.59	5	33.46	33.25	1	13,881	0.01%
2022/03/04	2	36.00	15	35.80	35.50	-13	14,764	-0.09%
2022/03/03	6	36.82	16	36.27	35.90	-10	16,118	-0.06%
2022/03/02	37	35.99	45	36.06	36.10	-8	16,669	-0.05%
2022/03/01	9	36.00	5	35.13	36.85	4	16,869	0.02%
2022/02/25	10	34.17	2	34.20	34.10	8	17,953	0.04%
2022/02/24	22	33.84	7.2	34.23	33.50	14.8	18,494	0.08%
2022/02/23	0.2	35.75	0	0.00	35.90	0.2	18,671	0.00%
2022/02/22	11	35.60	6	35.28	35.25	5	18,671	0.03%
2022/02/21	1	36.50	10	37.01	37.25	-9	18,639	-0.05%
2022/02/18	9	37.20	24	37.25	37.35	-15	18,656	-0.08%
2022/02/17	44	38.66	31	38.90	37.80	13	18,672	0.07%
2022/02/16	26	37.96	89	37.90	37.70	-63	18,536	-0.34%
2022/02/15	15	37.59	18	37.75	37.70	-3	18,594	-0.02%
2022/02/14	86	37.63	26	37.35	37.25	60	18,665	0.32%
2022/02/11	28	37.46	23	37.72	37.80	5	18,779	0.03%
2022/02/10	39	37.26	15	37.49	37.15	24	18,766	0.13%
2022/02/09	92	37.37	96	37.19	37.25	-4	18,887	-0.02%
2022/02/08	37	36.87	20	36.83	36.95	17	18,942	0.09%
2022/02/07	11	33.89	4	35.50	36.10	7	18,909	0.04%
2022/01/26	2	32.40	4	32.69	32.85	-2	18,904	-0.01%
2022/01/25	39	34.13	34	33.93	31.90	5	18,866	0.03%
2022/01/24	1	32.00	8	32.49	33.50	-7	18,752	-0.04%
2022/01/21	4	33.34	11	33.36	32.95	-7	18,700	-0.04%
2022/01/20	7	35.56	7	35.37	35.15	0	18,632	0.00%
2022/01/19	3	34.85	7	34.83	34.70	-4	18,610	-0.02%
2022/01/18	9	36.12	9	36.03	35.35	0	18,576	0.00%
2022/01/17	5	35.32	2	35.75	35.95	3	18,534	0.02%
2022/01/14	7	35.43	7	35.49	35.35	0	18,480	0.00%
2022/01/13	15	36.25	10	36.50	36.70	5	18,418	0.03%
2022/01/12	6	36.45	6	36.06	35.95	0	18,355	0.00%
2022/01/11	17	36.29	10	36.15	36.00	7	18,272	0.04%
2022/01/10	6	37.83	3	38.15	37.35	3	18,156	0.02%
2022/01/07	23	37.96	22	37.00	37.90	1	18,085	0.01%
2022/01/06	20	39.81	4	39.43	38.85	16	17,932	0.09%
2022/01/05	27	40.33	31	40.28	39.40	-4	17,850	-0.02%
2022/01/04	23	42.01	171	41.79	41.40	-148	17,680	-0.84%	大賣/鉅額交易
2022/01/03	11	42.38	11	42.02	41.80	0	17,602	0.00%
2021/12/30	53	42.83	37	42.67	41.85	16	17,423	0.09%
2021/12/29	67	42.82	43	43.36	43.10	24	17,177	0.14%
2021/12/28	57	42.67	64	42.00	41.05	-7	16,524	-0.04%
2021/12/27	28	41.33	67.1	41.70	41.00	-39.1	16,176	-0.24%
2021/12/24	118.1	44.05	218	44.49	42.40	-99.9	16,084	-0.62%	大買/大賣/
2021/12/23	26	41.04	58.5	42.38	42.90	-32.5	15,363	-0.21%
2021/12/22	67	40.99	27	40.74	40.20	40	15,022	0.27%
2021/12/21	24	39.53	56.1	39.14	40.50	-32.1	14,775	-0.22%
2021/12/20	45	40.14	53.1	39.87	39.25	-8.1	14,545	-0.06%
2021/12/17	26	40.39	18	40.29	39.75	8	14,380	0.06%
2021/12/16	41	43.75	35	43.43	42.30	6	14,056	0.04%
2021/12/15	355	43.22	146	43.29	42.50	209	13,618	1.53%	大買/大賣/鉅額交易
2021/12/14	298.2	42.85	237	42.23	43.30	61.2	12,970	0.47%	大買/大賣/
2021/12/13	5	39.99	214	43.01	43.10	-209	11,711	-1.78%	大賣/鉅額交易
2021/12/10	276	39.76	82	40.00	39.20	194	11,397	1.70%	大買/鉅額交易
2021/12/09	177.2	40.41	105.3	40.15	39.00	71.9	10,761	0.67%	大買/大賣/
2021/12/08	32	39.61	76	39.69	40.35	-44	9,750	-0.45%
2021/12/07	41	35.43	40	36.18	36.70	1	9,272	0.01%
2021/12/06	12	34.20	14	33.88	33.40	-2	8,898	-0.02%
2021/12/03	17	34.40	46	34.32	34.00	-29	8,754	-0.33%
2021/12/02	83	34.87	83.3	35.08	34.00	-0.3	8,572	0.00%
2021/12/01	66	37.74	71.2	37.71	37.15	-5.2	8,163	-0.06%
2021/11/30	114	38.53	107.1	38.13	37.45	6.9	7,640	0.09%	大買/大賣/
2021/11/29	234.1	35.87	151	35.88	36.80	83.1	6,716	1.24%	大買/大賣/
2021/11/26	61	32.49	50.2	32.93	34.45	10.8	5,322	0.20%
2021/11/25	41	32.21	167.4	31.80	31.35	-126.4	4,758	-2.66%	大賣/鉅額交易
2021/11/24	326.2	34.04	309	33.23	32.80	17.2	4,521	0.38%	大買/大賣/
2021/11/23	161	32.14	41	32.33	32.75	120	3,395	3.53%	大買/鉅額交易
2021/11/22	12	29.00	46.3	29.09	29.80	-34.3	2,830	-1.21%
2021/11/19	1	26.55	4	26.79	27.10	-3	2,575	-0.12%
2021/11/18	1	26.35	9	26.21	26.35	-8	2,545	-0.31%
2021/11/17	7	26.80	10	26.90	26.60	-3	2,518	-0.12%
2021/11/16	20	27.48	12.3	27.56	27.15	7.7	2,448	0.31%
2021/11/15	5	27.02	11	26.87	26.80	-6	2,384	-0.25%
2021/11/12	10	27.79	17	27.33	27.00	-7	2,329	-0.30%
2021/11/11	15.5	28.87	12	29.13	28.60	3.5	2,210	0.16%
2021/11/10	45	28.10	60	28.58	28.65	-15	2,081	-0.72%
2021/11/09	12.3	27.19	3	27.32	27.75	9.3	1,823	0.51%
2021/11/08	188.3	27.48	257	27.39	27.40	-68.7	1,724	-3.98%	大買/大賣/
2021/11/05	79	26.59	56	26.14	26.90	23	1,514	1.52%
2021/11/04	71	25.89	81	26.09	26.20	-10	1,356	-0.73%
2021/11/03	53	24.12	3	25.07	25.25	50	1,107	4.52%
2021/10/28	2	23.25	1	23.10	23.00	1	1,075	0.09%
2021/10/27	0	0.00	2	23.45	23.50	-2	1,082	-0.18%
2021/10/19	0	0.00	5	22.75	22.85	-5	1,192	-0.42%
2021/10/18	0	0.00	5	23.10	22.75	-5	1,210	-0.41%
2021/10/14	2	22.90	0	0.00	23.00	2	1,261	0.16%
2021/10/12	1	23.25	0	0.00	23.30	1	1,289	0.08%
2021/10/06	2	23.85	0	0.00	23.25	2	1,420	0.14%
2021/10/05	1	24.40	2	24.20	24.30	-1	1,571	-0.06%
2021/10/04	11	25.70	6	25.33	24.40	5	1,725	0.29%
2021/10/01	8	24.89	11	25.02	24.95	-3	1,647	-0.18%
2021/09/29	6	24.35	3	24.80	24.00	3	1,635	0.18%
2021/09/28	0	0.00	3	23.42	24.20	-3	1,607	-0.19%
2021/09/24	0	0.00	1	23.15	23.20	-1	1,829	-0.05%
2021/09/22	2	23.55	2	23.50	23.50	0	2,092	0.00%
2021/09/14	2	24.55	0	0.00	24.65	2	2,230	0.09%
2021/09/09	1	23.15	0	0.00	23.30	1	2,269	0.04%
2021/09/08	1	23.00	0	0.00	23.00	1	2,284	0.04%
2021/09/06	0	24.50	0	0.00	24.25	0	2,298	0.00%
2021/09/03	0	0.00	0.1	24.70	24.95	-0.1	2,295	0.00%
2021/08/31	0.1	24.80	0	0.00	24.80	0.1	2,399	0.00%
2021/08/30	0	0.00	2	24.50	24.50	-2	2,452	-0.08%
2021/08/27	0	24.50	0	0.00	24.55	0	2,464	0.00%
2021/08/24	0	0.00	12	23.79	23.80	-12	2,509	-0.48%
2021/08/20	1	23.45	0	0.00	23.35	1	2,578	0.04%
2021/08/18	0	0.00	1	22.25	23.50	-1	2,579	-0.04%
2021/08/17	1	23.05	1	22.40	22.45	0	2,583	0.00%
2021/08/16	2	23.85	3	23.38	23.00	-1	2,594	-0.04%
2021/08/11	0	0.00	4	24.96	24.00	-4	2,680	-0.15%
2021/08/10	0	0.00	3	25.13	24.90	-3	2,708	-0.11%
2021/08/09	2	26.30	0	0.00	25.50	2	2,747	0.07%
2021/08/06	9	26.46	17	26.65	26.20	-8	2,791	-0.29%
2021/08/05	1	25.75	2	25.70	26.70	-1	2,845	-0.04%
2021/08/04	1	26.40	10	26.00	26.60	-9	2,875	-0.31%
2021/08/03	2	25.80	0	0.00	25.75	2	2,906	0.07%
2021/08/02	0	0.00	3	25.57	25.20	-3	2,925	-0.10%
2021/07/30	2	26.05	1	26.05	25.60	1	2,962	0.03%
2021/07/28	12	24.94	5	24.85	25.25	7	3,041	0.23%
2021/07/27	10	26.29	21	26.55	25.80	-11	3,123	-0.35%
2021/07/26	13	27.22	17	27.69	26.80	-4	3,154	-0.13%
2021/07/23	16	27.10	6	27.21	27.30	10	3,243	0.31%
2021/07/22	4	26.34	1	26.25	25.35	3	3,404	0.09%
2021/07/21	10	26.41	14	26.30	25.95	-4	3,477	-0.12%
2021/07/20	12	26.95	12	26.97	26.75	0	3,567	0.00%
2021/07/19	2	27.98	3	27.65	27.50	-1	3,636	-0.03%
2021/07/16	4	27.71	2.4	27.77	27.40	1.6	3,854	0.04%
2021/07/15	1	27.85	2	27.50	27.75	-1	3,986	-0.03%
2021/07/14	3	27.78	3	27.58	27.95	0	4,163	0.00%
2021/07/13	23	29.22	36.3	29.21	27.65	-13.3	4,393	-0.30%
2021/07/12	30.2	29.76	41.3	29.83	29.90	-11.1	4,333	-0.26%
2021/07/09	57.1	28.61	30	28.65	29.20	27.1	4,173	0.65%
2021/07/08	5	27.29	26.1	27.63	27.05	-21.1	4,045	-0.52%
2021/07/07	17	26.86	8	26.95	27.20	9	4,028	0.22%
2021/07/06	9	26.74	7	27.26	26.50	2	4,039	0.05%
2021/07/05	9	26.90	6	27.19	26.80	3	4,095	0.07%
2021/07/02	9.2	27.24	12	27.24	26.90	-2.8	4,135	-0.07%
2021/07/01	54.3	28.48	31	28.60	27.60	23.3	4,122	0.57%
2021/06/30	52	27.44	29	27.56	28.40	23	3,979	0.58%
2021/06/29	47	26.94	29.6	27.10	27.40	17.4	3,858	0.45%
2021/06/28	42	25.80	41.5	26.32	26.30	0.5	3,736	0.01%
2021/06/25	6	25.19	30.1	25.47	25.45	-24.1	3,680	-0.65%
2021/06/24	14	24.49	6	24.63	24.30	8	3,627	0.22%
2021/06/23	2	24.05	0	0.00	23.75	2	3,615	0.06%
2021/06/22	0	0.00	15	24.07	23.75	-15	3,609	-0.42%
2021/06/21	1	23.80	13	23.86	23.80	-12	3,602	-0.33%
2021/06/18	3	24.83	2	24.83	24.80	1	3,589	0.03%
2021/06/17	3	24.83	4	25.09	25.15	-1	3,589	-0.03%
2021/06/16	2	24.38	2	24.55	24.10	0	3,577	0.00%
2021/06/15	2	24.55	0	0.00	24.40	2	3,566	0.06%
2021/06/11	4	24.80	3	25.07	24.70	1	3,565	0.03%
2021/06/10	11	25.35	8	25.29	24.80	3	3,574	0.08%
2021/06/09	5	25.86	4	25.71	25.40	1	3,603	0.03%
2021/06/08	25	26.54	19	26.29	26.05	6	3,588	0.17%
2021/06/07	4	24.91	10	25.82	26.70	-6	3,518	-0.17%
2021/06/04	5	24.35	5	24.50	24.50	0	3,454	0.00%
2021/06/03	1	25.10	2	25.00	25.05	-1	3,470	-0.03%
2021/06/02	9	25.18	2	25.00	25.05	7	3,477	0.20%
2021/06/01	6	25.58	5	25.56	25.50	1	3,468	0.03%
2021/05/28	5	23.99	16	23.73	24.20	-11	3,414	-0.32%
2021/05/27	1	22.30	2	22.25	22.30	-1	3,390	-0.03%
2021/05/26	0	0.00	4.1	21.93	22.05	-4.1	3,386	-0.12%
2021/05/25	2	22.00	2	22.00	22.00	0	3,382	0.00%
2021/05/24	1.2	22.32	1	22.30	22.20	0.2	3,387	0.01%
2021/05/21	4	22.03	23	21.98	22.35	-19	3,387	-0.56%
2021/05/20	9.1	21.21	3	21.15	20.95	6.1	3,401	0.18%
2021/05/19	12.3	21.15	2	20.95	21.45	10.3	3,398	0.30%
2021/05/18	10	19.45	16	19.48	19.85	-6	3,365	-0.18%
2021/05/17	4	18.48	2	19.20	18.05	2	3,332	0.06%
2021/05/14	4.1	21.14	11	20.15	20.05	-7	3,295	-0.21%
2021/05/13	8	21.03	13	20.25	20.95	-5	3,242	-0.15%
2021/05/12	12.2	23.11	21.1	23.10	22.05	-8.9	3,159	-0.28%
2021/05/11	11.2	25.27	10	25.40	24.50	1.2	3,103	0.04%
2021/05/10	2	26.90	24.2	26.54	26.70	-22.2	3,050	-0.73%
2021/05/07	9	26.43	3	26.27	27.20	6	3,030	0.20%
2021/05/06	27.2	25.60	10	25.71	25.60	17.2	2,982	0.58%
2021/05/05	5.2	26.15	7	25.97	25.55	-1.8	2,955	-0.06%
2021/05/04	13.2	25.91	91	25.27	25.15	-77.8	3,016	-2.58%
2021/05/03	31.2	28.17	0.2	28.40	27.90	31	2,968	1.04%
2021/04/29	31.2	28.35	49	28.68	28.95	-17.8	2,910	-0.61%
2021/04/28	62.3	28.74	20	28.52	28.30	42.3	2,797	1.51%
2021/04/27	89.2	30.14	24.2	30.13	30.30	65.1	2,591	2.51%
2021/04/26	17	29.47	9	29.93	30.15	8	2,496	0.32%
2021/04/23	17	27.46	33	27.87	28.40	-16	2,370	-0.67%
2021/04/22	67.3	27.89	71	27.43	27.65	-3.7	2,280	-0.16%
2021/04/21	49.2	25.99	45.1	25.64	27.10	4.1	2,052	0.20%
2021/04/20	55.1	24.51	22	24.39	24.95	33.1	1,896	1.75%
2021/04/19	54	23.47	5	23.81	24.20	49	1,699	2.89%
2021/04/16	11	21.93	0	0.00	22.00	11	1,432	0.77%
2021/04/15	4.1	21.11	0	0.00	21.20	4.1	1,386	0.29%
2021/04/14	1	21.10	0	0.00	20.80	1	1,385	0.07%
2021/04/13	2.2	21.69	1	21.90	21.50	1.2	1,393	0.09%
2021/04/12	37	22.42	14	22.23	22.05	23	1,518	1.51%
2021/04/09	0	0.00	1	21.70	22.05	-1	1,515	-0.07%
2021/04/08	3	21.15	0	0.00	21.25	3	1,434	0.21%
2021/04/06	20	20.43	0	0.00	20.50	20	1,345	1.49%
2021/03/29	10	19.95	0	0.00	20.05	10	1,321	0.76%
2021/03/26	2	19.98	1	20.00	20.05	1	1,332	0.08%
2021/03/25	1	19.95	0	0.00	20.00	1	1,345	0.07%
2021/03/24	0	0.00	1	19.95	20.05	-1	1,472	-0.07%
2021/03/23	1	20.20	0	0.00	20.05	1	1,535	0.07%
2021/03/22	0	0.00	1	20.20	20.15	-1	1,526	-0.07%
2021/03/17	2	19.75	0	0.00	19.75	2	1,509	0.13%
2021/03/16	1	19.90	1	19.65	19.85	0	1,504	0.00%
2021/03/15	6	19.98	13	20.00	20.00	-7	1,487	-0.47%
2021/03/10	1	19.05	0	0.00	19.10	1	1,444	0.07%
2021/03/04	0	0.00	2	19.45	19.45	-2	1,451	-0.14%
2021/03/03	0	0.00	3	18.95	19.00	-3	1,620	-0.19%
2021/02/25	0	18.85	0	0.00	18.85	0	1,700	0.00%
2021/02/22	0	0.00	21	18.96	19.10	-21	1,671	-1.26%
2021/02/19	0	0.00	10	18.50	18.70	-10	1,627	-0.61%
2021/02/17	0	0.00	1	17.80	18.05	-1	1,561	-0.06%
2021/02/02	0	0.00	1	17.30	17.30	-1	1,533	-0.07%
2021/02/01	1	17.00	0	0.00	17.10	1	1,533	0.07%
2021/01/27	6	17.80	3	17.72	17.65	3	1,511	0.20%
2021/01/26	102	18.12	106	17.55	17.65	-4	1,503	-0.27%	大買/大賣/
2021/01/25	0	0.00	3	18.08	18.15	-3	1,379	-0.22%
2021/01/21	1	17.55	0	0.00	17.35	1	1,316	0.08%
2021/01/20	1	17.35	0	0.00	17.35	1	1,314	0.08%
2021/01/14	1	17.65	0	0.00	17.55	1	1,289	0.08%
2021/01/11	0	0.00	16	17.77	17.80	-16	1,268	-1.26%
2021/01/08	0	0.00	1	17.75	17.70	-1	1,263	-0.08%
2021/01/07	0	0.00	5	17.90	17.95	-5	1,240	-0.40%
2021/01/05	1	18.70	9	18.49	18.75	-8	1,171	-0.68%
2021/01/04	5	17.92	0	0.00	18.20	5	1,005	0.50%
2020/12/29	0	0.00	10	17.75	17.75	-10	945	-1.06%
2020/12/24	0	0.00	1	17.45	17.50	-1	900	-0.11%
2020/12/23	0	0.00	1	17.30	17.35	-1	893	-0.11%
2020/12/21	0	0.00	1	17.50	17.60	-1	866	-0.12%
2020/12/18	18	17.52	137	17.65	17.50	-119	850	-13.98%	大賣/鉅額交易
2020/12/17	133	17.44	0	0.00	17.50	133	719	18.49%	大買/鉅額交易
2020/12/15	6	16.93	0	0.00	16.85	6	648	0.93%
2020/12/08	0	0.00	2	16.65	16.80	-2	628	-0.32%
2020/12/07	10	16.70	4	16.70	16.70	6	624	0.96%
2020/12/04	12	16.99	1	17.05	17.00	11	608	1.81%
2020/12/03	0	0.00	3	17.20	16.95	-3	598	-0.50%
2020/12/01	0	0.00	1	17.20	17.10	-1	572	-0.17%
2020/11/30	3	17.10	10.6	17.09	17.15	-7.6	562	-1.35%
2020/11/27	24	17.36	13	17.48	17.30	11	535	2.05%
2020/11/26	20	16.63	13	16.79	17.10	7	347	2.01%
2020/11/25	1	16.50	0	0.00	16.40	1	276	0.36%
2020/11/17	3	15.85	0	0.00	15.90	3	221	1.35%
2020/10/13	0	0.00	3	15.90	15.80	-3	289	-1.04%
2020/09/29	0	0.00	1	15.80	15.80	-1	367	-0.28%
2020/09/28	1	15.50	0	0.00	15.55	1	369	0.27%
2020/09/15	1	16.00	0	0.00	16.05	1	418	0.24%
2020/09/14	0	0.00	4	16.00	16.00	-4	420	-0.95%
2020/09/10	0	0.00	3	15.90	15.90	-3	422	-0.71%
2020/09/07	6	15.75	0	0.00	15.85	6	435	1.38%
2020/09/04	0	0.00	2	15.80	15.80	-2	449	-0.45%
2020/08/25	0	0.00	2	15.55	15.55	-2	626	-0.32%
2020/08/03	0	0.00	2	14.60	14.65	-2	1,124	-0.18%
2020/07/17	0	0.00	1	14.95	15.10	-1	1,286	-0.08%
2020/07/13	1	15.60	1	15.40	15.40	0	1,489	0.00%
2020/07/09	0	0.00	1	15.30	15.40	-1	1,501	-0.07%
2020/07/08	0	0.00	1	15.25	15.40	-1	1,500	-0.07%
2020/07/07	0	0.00	2	15.20	15.25	-2	1,479	-0.14%
2020/07/02	0	0.00	1	15.20	15.20	-1	1,500	-0.07%
2020/07/01	0	0.00	3	15.15	15.20	-3	1,496	-0.20%
2020/06/24	3	15.03	0	0.00	15.10	3	1,490	0.20%
2020/06/09	0	0.00	2	16.00	15.95	-2	1,490	-0.13%
2020/06/04	2	16.40	16	16.44	16.45	-14	1,527	-0.92%
2020/06/03	0	0.00	10	16.20	16.35	-10	1,471	-0.68%
2020/06/01	0	0.00	10	15.80	15.80	-10	1,400	-0.71%
2020/05/25	2	15.60	31	15.56	15.60	-29	1,391	-2.08%
2020/05/22	0	0.00	3	16.05	15.90	-3	1,366	-0.22%
2020/05/21	0	0.00	3	16.28	16.25	-3	1,351	-0.22%
2020/05/20	1	16.00	0	0.00	16.05	1	1,323	0.08%
2020/05/19	2	16.15	0	0.00	16.05	2	1,311	0.15%
2020/05/15	8	15.88	11	15.75	15.75	-3	1,297	-0.23%
2020/05/13	6	16.23	5	16.28	16.30	1	1,267	0.08%
2020/05/12	2	16.25	0	0.00	16.25	2	1,234	0.16%
2020/05/11	0	0.00	5	15.91	15.85	-5	1,189	-0.42%
2020/05/08	19	16.74	6	16.26	15.90	13	1,162	1.12%
2020/05/07	65	16.53	3	16.33	16.25	62	953	6.50%
2020/05/06	0	0.00	16	15.85	16.05	-16	912	-1.75%
2020/05/05	1	15.40	0	0.00	15.55	1	881	0.11%
2020/05/04	15	15.43	0	0.00	15.40	15	880	1.70%
2020/04/30	0	0.00	1	15.70	15.70	-1	880	-0.11%
2020/04/29	0	0.00	1	15.35	15.35	-1	865	-0.12%
2020/04/28	0	0.00	2	15.30	15.30	-2	861	-0.23%
2020/04/27	0	0.00	3	15.25	15.35	-3	872	-0.34%
2020/04/24	0	0.00	3	15.35	15.30	-3	863	-0.35%
2020/04/22	1	15.45	1	15.50	15.45	0	869	0.00%
2020/04/21	1	15.25	8	15.28	15.15	-7	889	-0.79%
2020/04/20	14	15.78	1	15.30	15.55	13	884	1.47%
2020/04/17	3	14.90	2	14.80	14.85	1	761	0.13%
2020/04/14	0	0.00	1	14.05	14.45	-1	692	-0.14%
2020/04/10	11	13.60	0	0.00	13.65	11	671	1.64%
2020/04/09	0	0.00	1	13.50	13.75	-1	713	-0.14%
2020/03/31	2	12.80	0	0.00	12.95	2	760	0.26%
2020/03/27	0	0.00	2	13.00	12.95	-2	788	-0.25%
2020/03/25	0	0.00	3	12.87	12.85	-3	805	-0.37%
2020/03/24	10	12.48	0	0.00	12.60	10	799	1.25%
2020/03/23	2	12.25	0	0.00	12.30	2	804	0.25%
2020/03/20	2	12.55	0	0.00	12.55	2	813	0.25%
2020/03/19	1	12.50	0	0.00	12.35	1	811	0.12%
2020/03/13	4	14.16	3	14.20	14.40	1	797	0.13%
2020/03/12	2	15.80	0	0.00	15.65	2	788	0.25%
2020/02/14	0	0.00	2	16.30	16.40	-2	707	-0.28%
2020/02/07	1	16.40	1	16.35	16.25	0	715	0.00%
2020/02/05	1	15.75	0	0.00	15.85	1	666	0.15%
2020/02/04	0	0.00	1	15.80	15.80	-1	667	-0.15%
2020/02/03	1	15.30	0	0.00	15.30	1	669	0.15%
2020/01/15	1	17.25	0	0.00	17.25	1	664	0.15%
2020/01/14	0	0.00	1	17.05	17.05	-1	634	-0.16%
2019/12/27	1	16.95	1	17.05	17.05	0	527	0.00%
2019/12/26	1	16.95	1	17.05	17.05	0	519	0.00%
2019/10/14	2	16.60	0	0.00	16.50	2	292	0.68%
2019/10/09	2	16.90	0	0.00	16.90	2	282	0.71%
2019/08/15	2	17.05	0	0.00	17.15	2	353	0.57%
2019/08/12	2	16.95	0	0.00	17.00	2	356	0.56%
2019/07/25	5	18.10	0	0.00	18.20	5	415	1.20%
2019/07/22	30	18.55	1	18.55	18.55	29	433	6.69%
2019/07/03	7	19.39	0	0.00	19.40	7	631	1.11%
2019/06/21	0	0.00	0	19.20	19.30	0	680	0.00%
2019/06/20	2	19.30	0	0.00	19.35	2	688	0.29%
2019/06/17	1	19.40	0	0.00	19.40	1	730	0.14%
2019/05/15	0	0.00	1	20.35	20.30	-1	893	-0.11%
2019/05/14	1	20.00	0	0.00	20.05	1	883	0.11%
2019/05/09	0	0.00	3	19.85	19.75	-3	984	-0.30%
2019/04/23	0	0.00	2	20.20	19.90	-2	991	-0.20%
2019/04/22	0	0.00	14	20.30	20.25	-14	986	-1.42%
2019/04/18	6	20.37	0	0.00	20.10	6	987	0.61%
2019/04/17	11	20.80	0	0.00	20.75	11	977	1.13%
2019/04/11	10	20.00	0	0.00	20.00	10	886	1.13%
2019/04/09	0	0.00	5	20.45	20.35	-5	885	-0.56%
2019/04/08	2	20.35	2	20.25	20.10	0	866	0.00%
2019/04/02	2	19.25	0	0.00	19.30	2	850	0.24%
2019/03/28	0	0.00	2	19.83	19.75	-2	875	-0.23%
2019/03/27	2	19.98	0	0.00	19.95	2	881	0.23%
2019/03/20	0	0.00	1	20.00	20.00	-1	1,052	-0.10%
2019/03/19	1	19.60	0	0.00	20.00	1	1,031	0.10%
2019/03/14	0	0.00	1	19.60	19.60	-1	1,015	-0.10%
2019/03/11	0	0.00	4	19.20	19.05	-4	1,119	-0.36%
2019/03/04	2	19.50	0	0.00	19.40	2	1,134	0.18%
2019/02/27	0	0.00	2	19.30	19.35	-2	1,132	-0.18%
2019/02/25	2	19.65	0	0.00	19.50	2	1,137	0.18%
2019/02/21	0	0.00	1	19.80	19.80	-1	1,147	-0.09%
2019/02/12	4	19.53	3	19.70	19.65	1	1,063	0.09%
2019/01/28	4	19.00	4	18.88	18.85	0	948	0.00%
2019/01/18	3	17.65	0	0.00	17.60	3	922	0.33%
2018/12/27	0	0.00	1	18.45	18.40	-1	1,064	-0.09%
2018/12/25	2	18.45	0	0.00	18.45	2	1,064	0.19%
2018/12/24	0	0.00	1	19.20	18.90	-1	1,062	-0.09%
2018/12/22	6	18.96	0	0.00	19.00	6	1,060	0.57%
2018/12/21	1	18.25	0	0.00	19.10	1	1,069	0.09%
2018/12/19	1	19.05	0	0.00	18.75	1	1,093	0.09%
2018/12/17	2	19.45	4	18.65	19.10	-2	1,086	-0.18%
2018/12/14	0	0.00	1	18.70	18.70	-1	1,010	-0.10%
2018/12/13	0	0.00	1	18.50	18.10	-1	969	-0.10%
2018/12/12	0	0.00	4	18.00	18.00	-4	959	-0.42%
2018/12/11	0	0.00	2	17.85	17.70	-2	954	-0.21%
2018/12/10	1	17.90	0	0.00	17.70	1	959	0.10%
2018/12/07	0	0.00	1	17.75	18.00	-1	949	-0.11%
2018/12/04	4	18.13	0	0.00	17.95	4	954	0.42%
2018/11/22	4	16.93	0	0.00	16.70	4	1,061	0.38%
2018/11/13	0	0.00	0	16.35	16.20	0	1,127	0.00%
2018/11/12	0	0.00	0	16.50	16.50	0	1,147	0.00%
2018/11/05	0	0.00	0	16.10	16.15	0	1,281	0.00%
2018/11/01	0	0.00	0	15.85	15.80	0	1,404	0.00%
2018/10/29	0	0.00	5	15.70	15.60	-5	1,547	-0.32%
2018/10/25	0	0.00	5	15.80	15.85	-5	1,607	-0.31%
2018/10/23	0	0.00	0	16.30	16.45	0	1,618	0.00%
2018/10/16	0	0.00	1	16.00	15.95	-1	1,791	-0.06%
2018/10/15	0	0.00	2	15.95	16.00	-2	1,816	-0.11%
2018/10/08	1	17.65	0	0.00	17.60	1	1,936	0.05%
2018/10/05	0	0.00	5	17.15	17.70	-5	1,952	-0.26%
2018/10/04	1	17.40	0	0.00	17.70	1	1,931	0.05%
2018/10/03	1	17.50	0	0.00	17.45	1	1,924	0.05%
2018/09/26	0	0.00	1	17.80	18.00	-1	1,922	-0.05%
2018/09/21	1	17.50	0	0.00	17.35	1	1,952	0.05%
2018/09/20	0	0.00	5	17.20	17.20	-5	1,995	-0.25%
2018/08/22	0	0.00	1	16.95	16.90	-1	2,403	-0.04%
2018/08/17	55	17.75	0	0.00	17.60	55	2,402	2.29%
2018/08/14	0	0.00	2	17.85	18.00	-2	2,357	-0.08%
2018/08/10	1	18.50	0	0.00	18.50	1	2,289	0.04%
2018/08/09	0	0.00	6	18.12	18.85	-6	2,268	-0.26%
2018/08/07	1	17.80	1	18.30	18.30	0	2,174	0.00%
2018/08/03	40	17.10	0	0.00	17.20	40	2,035	1.97%
2018/08/02	0	0.00	1	17.00	17.20	-1	2,018	-0.05%
2018/07/24	0	0.00	1	16.70	16.70	-1	1,775	-0.06%
2018/07/19	2	16.15	0	0.00	16.40	2	1,667	0.12%
2018/07/18	1	16.20	0	0.00	16.10	1	1,605	0.06%
2018/07/17	4	16.35	4	16.25	16.40	0	1,556	0.00%
2018/07/16	0	0.00	1	16.00	15.80	-1	1,467	-0.07%
2018/07/13	0	0.00	1	15.20	15.45	-1	1,421	-0.07%
2018/06/29	2	16.00	4	15.90	15.85	-2	1,249	-0.16%
2018/06/28	0	0.00	10	15.30	15.35	-10	1,188	-0.84%
2018/06/27	10	15.78	7	16.00	15.75	3	1,170	0.26%
2018/06/26	7	15.80	0	0.00	15.60	7	1,163	0.60%
2018/06/25	2	15.90	0	0.00	15.70	2	1,147	0.17%
2018/06/21	0	0.00	7	15.35	15.90	-7	1,101	-0.64%
2018/06/20	10	15.55	1	15.80	15.55	9	1,077	0.84%
2018/06/19	17	16.44	6	16.10	16.25	11	1,034	1.06%
2018/06/15	1	15.80	0	0.00	16.00	1	891	0.11%
2018/06/14	15	15.57	17	15.46	15.55	-2	928	-0.22%
2018/06/13	5	15.93	3	15.82	15.75	2	901	0.22%
2018/06/12	2	15.60	6	15.40	15.60	-4	827	-0.48%
2018/06/11	0	0.00	5	15.33	15.20	-5	771	-0.65%
2018/06/08	5	15.30	0	0.00	15.15	5	746	0.67%
2018/06/07	10	15.15	10	15.28	15.20	0	723	0.00%
2018/06/06	2	15.28	0	0.00	15.10	2	710	0.28%
2018/06/04	3	15.10	0	0.00	14.90	3	676	0.44%
2018/06/01	1	15.10	0	0.00	14.90	1	659	0.15%
2018/05/31	5	15.02	0	0.00	15.00	5	646	0.77%
2018/05/30	0	0.00	30	14.63	14.55	-30	621	-4.83%
2018/05/18	0	0.00	1	14.30	14.20	-1	567	-0.18%
2018/05/15	4	14.35	30	14.18	14.05	-26	574	-4.53%
2018/05/04	0	0.00	1	13.15	13.20	-1	677	-0.15%
2018/04/30	0	0.00	20	13.05	13.05	-20	693	-2.89%
2018/04/27	5	12.90	1	12.95	13.10	4	697	0.57%
2018/04/23	0	0.00	40	13.47	13.40	-40	715	-5.59%
2018/04/19	2	13.50	0	0.00	13.55	2	764	0.26%
2018/04/11	0	13.85	20	13.75	13.85	-20	839	-2.38%
2018/04/03	0	0.00	1	14.00	13.95	-1	878	-0.11%
2018/03/30	0	0.00	1	13.95	13.95	-1	958	-0.10%
2018/03/20	0	0.00	11	14.16	14.20	-11	1,051	-1.05%
2018/03/15	0	0.00	1	13.95	13.95	-1	951	-0.11%
2018/03/12	0	0.00	1	13.95	13.95	-1	960	-0.10%
2018/03/09	5	13.70	0	0.00	13.70	5	959	0.52%
2018/03/05	0	0.00	21	14.01	14.20	-21	962	-2.18%
2018/02/26	5	13.90	0	13.70	13.75	5	982	0.51%
2018/02/23	0	0.00	4	13.98	13.90	-4	982	-0.41%
2018/02/22	0	0.00	0	13.85	13.75	0	960	0.00%
2018/02/07	0	0.00	11	13.84	13.85	-11	1,003	-1.10%
2018/02/06	2	12.60	50	12.41	12.70	-48	1,095	-4.38%
2018/02/02	2	13.80	0	0.00	13.80	2	1,124	0.18%
2018/02/01	2	14.00	2	13.70	13.90	0	1,204	0.00%
2018/01/24	2	13.75	0	0.00	13.80	2	1,751	0.11%
2018/01/23	0	0.00	4	13.90	13.90	-4	1,750	-0.23%
2018/01/22	1	13.95	0	0.00	13.95	1	1,759	0.06%
2018/01/17	2	14.45	0	0.00	14.30	2	1,781	0.11%
2018/01/16	5	14.55	30	14.72	14.60	-25	1,783	-1.40%
2018/01/15	2	14.45	10	14.56	14.45	-8	1,743	-0.46%
2018/01/11	0	0.00	1	14.30	14.30	-1	1,734	-0.06%
2018/01/09	0	0.00	1	14.10	14.05	-1	1,737	-0.06%
2018/01/08	0	0.00	1	14.55	14.30	-1	1,737	-0.06%
2018/01/05	1	14.70	2	14.50	14.55	-1	1,728	-0.06%
2018/01/04	1	14.45	0	0.00	14.40	1	1,711	0.06%
2018/01/03	0	0.00	1	14.35	14.30	-1	1,715	-0.06%