海華 (3694)-國泰-板橋券商分點個股進出

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

海華

(3694)

可現股當沖

股價
48.95
漲跌
▲4.45
漲幅
+10.00%
成交量
5,556張
產業
上市通信網路類股
150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

海華 (3694)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	16	48.10	21	47.58	48.95	-5	804	-0.62%
2024/12/02	6	45.16	2	44.95	44.50	4	717	0.56%
2024/11/29	0.2	43.90	0	0.00	44.10	0.2	717	0.03%
2024/11/28	1.2	43.96	0	0.00	43.95	1.2	719	0.16%
2024/11/27	5.4	45.77	3	46.48	44.75	2.4	716	0.33%
2024/11/26	13	45.74	20	45.48	46.05	-7	714	-0.98%
2024/11/25	9	46.12	12.1	45.27	45.90	-3.1	700	-0.44%
2024/11/22	3	43.80	2	44.25	43.60	1	673	0.15%
2024/11/21	6	43.83	1	44.20	43.65	5	671	0.74%
2024/11/20	4	44.89	22	44.88	44.00	-18	662	-2.72%
2024/11/19	2	44.05	6	43.03	44.15	-4	623	-0.64%
2024/11/18	0	41.00	0	0.00	41.30	0	607	0.00%
2024/11/15	2.1	41.33	2	41.63	41.30	0.1	628	0.02%
2024/11/14	6.2	41.23	0	0.00	41.05	6.2	626	0.99%
2024/11/13	6	42.39	3	41.63	42.30	3	620	0.48%
2024/11/12	1	39.45	0	0.00	39.25	1	608	0.16%
2024/11/11	0.5	39.96	0	0.00	40.25	0.5	603	0.08%
2024/11/08	0	0.00	1	43.00	41.50	-1	599	-0.17%
2024/11/05	1	41.40	2	42.02	41.95	-1	619	-0.16%
2024/11/01	1.2	41.83	1	41.60	41.90	0.2	667	0.03%
2024/10/29	0	0.00	1	41.35	41.30	-1	674	-0.15%
2024/10/28	0.5	42.67	16.2	42.04	42.35	-15.7	674	-2.33%
2024/10/25	16	43.32	0	43.70	43.15	16	679	2.35%
2024/10/24	1	43.70	19	44.24	43.70	-18	682	-2.64%
2024/10/23	2.3	44.81	2	45.03	44.75	0.3	682	0.05%
2024/10/22	15	43.97	0	0.00	44.20	15	679	2.21%
2024/10/21	2.1	43.98	1	43.95	44.00	1.1	691	0.16%
2024/10/18	1.2	43.85	1	43.30	43.25	0.2	701	0.03%
2024/10/17	2.2	44.25	0	0.00	44.30	2.2	707	0.31%
2024/10/16	1	43.10	1	43.60	43.60	0	710	0.00%
2024/10/15	7.5	43.83	5	43.89	43.05	2.5	722	0.35%
2024/10/14	7	44.15	3	44.69	44.55	4	720	0.56%
2024/10/11	1.1	44.57	1	45.20	43.30	0.1	699	0.01%
2024/10/09	4	44.18	2.2	44.67	44.15	1.9	685	0.27%
2024/10/08	0	0.00	1	43.60	44.05	-1	699	-0.14%
2024/10/07	1.6	44.15	0	0.00	44.50	1.6	724	0.22%
2024/10/04	3	43.75	2.3	43.88	43.85	0.7	749	0.09%
2024/10/01	0	0.00	3	43.17	43.15	-3	763	-0.39%
2024/09/30	14	43.91	3	44.38	43.70	11	772	1.42%
2024/09/27	2	44.35	0	44.20	44.20	2	766	0.26%
2024/09/26	8.2	44.34	2	44.98	44.50	6.2	760	0.81%
2024/09/25	5	43.84	4.3	44.00	43.85	0.7	751	0.09%
2024/09/24	3	43.40	3	43.27	43.55	0	731	0.00%
2024/09/23	0.5	41.30	0	0.00	41.45	0.5	722	0.07%
2024/09/20	1	41.25	1	41.85	41.55	0	786	0.00%
2024/09/18	0.2	41.08	0	0.00	40.80	0.2	899	0.02%
2024/09/16	1	40.80	1	41.30	41.35	0	939	0.00%
2024/09/13	1	40.40	4	40.46	40.65	-3	954	-0.31%
2024/09/12	2.2	40.15	3	40.45	40.00	-0.8	968	-0.08%
2024/09/11	1	39.90	0.4	40.20	39.60	0.6	967	0.06%
2024/09/10	0.2	40.93	0	0.00	40.20	0.2	977	0.02%
2024/09/06	0	0.00	0.1	41.60	41.40	-0.1	999	-0.01%
2024/09/05	1	41.05	0.7	41.50	40.75	0.3	1,008	0.03%
2024/09/04	1	40.70	2	41.50	41.00	-1	1,025	-0.10%
2024/09/02	1.2	44.34	0.1	44.10	44.05	1.2	1,040	0.11%
2024/08/30	0.6	44.51	0	0.00	43.95	0.6	1,054	0.06%
2024/08/29	0.4	44.80	0	0.00	44.80	0.4	1,079	0.04%
2024/08/28	1	45.30	13	45.50	45.30	-12	1,180	-1.02%
2024/08/27	0	0.00	0.2	44.30	43.90	-0.2	1,187	-0.01%
2024/08/26	1	43.90	2	44.23	44.15	-1	1,221	-0.08%
2024/08/23	1	43.75	2	43.53	44.00	-1	1,260	-0.08%
2024/08/22	1	43.30	0	0.00	43.50	1	1,341	0.07%
2024/08/21	0.2	43.30	1	43.20	43.35	-0.9	1,524	-0.06%
2024/08/20	4.3	43.57	1	43.50	43.60	3.3	1,730	0.19%
2024/08/19	3	43.53	5	42.63	43.60	-2	1,777	-0.11%
2024/08/16	1	41.20	1	41.20	41.05	0	1,886	0.00%
2024/08/15	1	40.80	0	0.00	40.50	1	1,958	0.05%
2024/08/14	0.2	40.75	0.1	40.70	40.70	0.1	1,991	0.00%
2024/08/13	0.1	40.10	0	0.00	39.95	0.1	2,134	0.00%
2024/08/12	1	40.00	1	40.45	40.15	0	2,213	0.00%
2024/08/09	4	39.71	0	0.00	39.40	4	2,224	0.18%
2024/08/08	0	0.00	2	39.40	38.80	-2	2,280	-0.09%
2024/08/07	0	0.00	8	37.91	38.85	-8	2,302	-0.35%
2024/08/06	3	34.90	6.1	34.68	35.35	-3.1	2,305	-0.13%
2024/08/05	3	37.80	5	37.80	37.45	-2	2,284	-0.09%
2024/08/02	0.4	43.93	0	0.00	42.60	0.4	2,273	0.02%
2024/08/01	0	0.00	1	44.75	44.70	-1	2,275	-0.04%
2024/07/31	0.5	43.08	1	44.20	43.55	-0.6	2,276	-0.02%
2024/07/29	2	44.23	0.1	43.10	42.75	1.9	2,280	0.08%
2024/07/26	0.2	44.20	4.5	44.05	44.00	-4.3	2,285	-0.19%
2024/07/23	1	44.25	2	44.45	44.10	-1	2,290	-0.04%
2024/07/22	0	0.00	1	44.50	44.00	-1	2,292	-0.04%
2024/07/19	1	45.60	0	0.00	45.30	1	2,285	0.04%
2024/07/18	1	46.55	0.1	46.90	46.60	0.9	2,282	0.04%
2024/07/17	3	47.38	1	48.10	47.25	2	2,282	0.09%
2024/07/16	3.2	47.60	0.1	47.70	47.25	3.2	2,294	0.14%
2024/07/15	1.2	48.20	2	48.50	48.20	-0.9	2,308	-0.04%
2024/07/12	2.5	49.54	2	49.43	49.25	0.5	2,311	0.02%
2024/07/11	2.1	50.55	0	0.00	50.30	2.1	2,306	0.09%
2024/07/10	2	51.15	7	51.30	51.30	-5	2,315	-0.22%
2024/07/09	6	49.68	4.1	49.46	49.85	1.9	2,310	0.08%
2024/07/08	6	51.58	2	51.95	51.40	4	2,299	0.17%
2024/07/05	1	52.20	6	51.57	52.20	-5	2,297	-0.22%
2024/07/04	2.3	50.73	2	50.90	50.50	0.3	2,308	0.01%
2024/07/03	0.4	50.50	0	0.00	50.50	0.4	2,308	0.02%
2024/07/02	0.2	50.65	0	0.00	50.30	0.2	2,329	0.01%
2024/07/01	2.1	51.14	2	51.20	50.70	0.1	2,347	0.00%
2024/06/28	3.1	51.73	3	51.60	51.10	0.1	2,352	0.00%
2024/06/27	6.4	52.09	5	52.20	51.50	1.4	2,399	0.06%
2024/06/26	8.8	53.88	66	54.00	52.80	-57.2	2,391	-2.39%
2024/06/25	14.5	53.06	7	53.19	53.40	7.5	2,354	0.32%
2024/06/24	12.4	53.01	7	52.30	51.40	5.3	2,307	0.23%
2024/06/21	8.5	53.17	5.5	52.75	53.30	3	2,293	0.13%
2024/06/20	1	51.20	2	51.55	51.20	-1	2,271	-0.04%
2024/06/19	1.2	50.98	2	51.15	50.30	-0.8	2,295	-0.03%
2024/06/18	0.1	51.17	1	51.40	51.00	-0.9	2,426	-0.04%
2024/06/17	2.2	51.81	1.1	51.98	51.50	1.1	2,470	0.04%
2024/06/14	2	51.20	1	52.50	50.80	1	2,591	0.04%
2024/06/13	1.1	50.70	0	0.00	50.50	1.1	2,615	0.04%
2024/06/12	0	0.00	1	50.90	51.00	-1	2,642	-0.04%
2024/06/11	5.1	51.04	2	51.45	51.20	3.1	2,730	0.11%
2024/06/06	3.5	50.87	4	51.25	50.50	-0.5	2,751	-0.02%
2024/06/05	1.2	50.96	0.2	51.21	50.70	1.1	2,770	0.04%
2024/06/04	3.2	53.91	6	52.87	52.20	-2.8	2,822	-0.10%
2024/06/03	23	55.23	25.6	54.92	54.00	-2.6	2,923	-0.09%
2024/05/31	8.2	52.43	4.5	52.72	52.70	3.7	2,939	0.13%
2024/05/30	10.2	53.20	5	53.14	52.50	5.1	3,319	0.15%
2024/05/29	4.6	55.23	4	55.40	54.20	0.6	3,650	0.02%
2024/05/28	18.2	56.14	29	55.83	55.20	-10.8	3,655	-0.30%
2024/05/27	17.1	54.79	29.2	55.54	56.00	-12.1	3,605	-0.34%
2024/05/24	44.7	53.20	33	53.05	52.60	11.7	3,462	0.34%
2024/05/23	27.1	50.82	10.1	51.01	51.20	17	3,307	0.51%
2024/05/22	69.2	51.36	20.1	51.08	51.40	49.1	3,339	1.47%
2024/05/21	22.2	48.70	21.2	48.77	49.40	1	3,321	0.03%
2024/05/20	3	47.32	1	46.82	46.70	2	3,362	0.06%
2024/05/17	32	48.89	35	47.98	48.60	-3	3,393	-0.09%
2024/05/16	21.1	46.56	13.1	46.26	46.50	8	3,321	0.24%
2024/05/15	3	44.67	4.1	44.91	44.65	-1.1	3,358	-0.03%
2024/05/14	7.3	45.27	7.1	45.46	44.10	0.2	3,419	0.00%
2024/05/13	3.1	42.87	3	43.45	43.50	0.1	3,445	0.00%
2024/05/10	1.2	43.00	1	43.25	43.80	0.2	3,614	0.01%
2024/05/09	2.2	44.65	2	44.95	43.50	0.2	4,187	0.00%
2024/05/08	0	0.00	1	44.50	44.35	-1	4,594	-0.02%
2024/05/07	2.1	44.08	2	43.95	44.20	0.1	4,914	0.00%
2024/05/06	2.1	44.09	1.6	44.34	44.30	0.5	5,239	0.01%
2024/05/03	1.2	44.31	1	44.50	44.05	0.2	6,084	0.00%
2024/05/02	0.2	44.05	0	0.00	44.20	0.2	6,618	0.00%
2024/04/30	1.3	44.53	2.3	44.92	44.10	-1	6,951	-0.01%
2024/04/29	4.4	44.25	8	44.34	44.50	-3.6	7,123	-0.05%
2024/04/26	5	43.90	0	0.00	43.70	5	7,277	0.07%
2024/04/25	1.1	43.88	2	44.15	43.75	-0.9	7,357	-0.01%
2024/04/24	1	44.55	0	0.00	44.55	1	7,569	0.01%
2024/04/23	1	44.00	2	44.10	44.00	-1	8,191	-0.01%
2024/04/22	0	0.00	3	44.13	43.30	-3	8,702	-0.03%
2024/04/19	0.1	44.95	0	0.00	44.80	0.1	8,830	0.00%
2024/04/18	0.3	46.53	0	0.00	46.20	0.3	8,823	0.00%
2024/04/17	2.1	47.63	0	0.00	47.30	2.1	8,830	0.02%
2024/04/16	0.1	47.50	4	48.26	46.75	-4	8,846	-0.04%
2024/04/15	2.1	50.36	1	50.70	50.00	1.1	8,848	0.01%
2024/04/12	1	51.60	0	0.00	51.20	1	8,845	0.01%
2024/04/11	2.7	52.20	1	52.50	51.60	1.7	8,864	0.02%
2024/04/10	3	53.97	11	54.62	53.60	-8	8,895	-0.09%
2024/04/09	0.2	53.10	0	0.00	53.70	0.2	8,914	0.00%
2024/04/08	5	53.80	4	54.00	53.60	1	8,964	0.01%
2024/04/03	5	53.76	3	53.90	53.40	2	9,092	0.02%
2024/04/02	0.2	52.75	1	52.30	53.10	-0.8	9,174	-0.01%
2024/04/01	3	53.03	4	52.68	53.10	-1	9,366	-0.01%
2024/03/29	1.1	51.10	0	0.00	51.00	1.1	9,588	0.01%
2024/03/28	3.3	51.08	0	0.00	51.30	3.3	9,712	0.03%
2024/03/27	3	51.77	0	0.00	51.70	3	9,772	0.03%
2024/03/26	1.1	52.09	6	52.32	51.80	-4.9	9,808	-0.05%
2024/03/25	3.1	53.85	3	54.00	53.60	0.1	9,901	0.00%
2024/03/22	3.5	54.74	12	54.42	54.20	-8.5	9,956	-0.09%
2024/03/21	16.3	55.45	56	55.92	55.50	-39.7	9,984	-0.40%
2024/03/20	15	54.45	12	54.33	54.40	3	9,913	0.03%
2024/03/19	33.2	54.37	26	54.77	54.40	7.2	10,063	0.07%
2024/03/18	2	52.65	7	53.06	53.50	-5	10,346	-0.05%
2024/03/15	6.1	52.60	2.2	53.18	51.50	3.9	10,650	0.04%
2024/03/14	16.6	53.26	10	53.08	53.70	6.6	10,742	0.06%
2024/03/13	3.4	50.57	1	50.70	51.00	2.4	10,675	0.02%
2024/03/12	5	51.84	3.1	52.32	51.90	2	10,680	0.02%
2024/03/11	8.1	51.59	7	51.60	51.40	1.1	10,683	0.01%
2024/03/08	6	50.61	14.5	52.10	50.10	-8.5	10,692	-0.08%
2024/03/07	52.2	54.18	19	55.08	52.60	33.2	10,680	0.31%
2024/03/06	30	57.66	31.5	57.52	57.00	-1.5	10,597	-0.01%
2024/03/05	55	57.54	81	57.89	58.10	-26.1	10,637	-0.25%
2024/03/04	81.6	56.72	74.2	55.93	56.30	7.5	10,328	0.07%
2024/03/01	13	51.47	5	51.74	52.20	8	10,089	0.08%
2024/02/29	8.1	51.30	3	52.00	51.00	5.1	10,125	0.05%
2024/02/27	9.9	52.35	14.1	51.68	52.00	-4.2	10,387	-0.04%
2024/02/26	9.3	52.53	9.2	52.94	52.70	0.2	10,852	0.00%
2024/02/23	38.3	52.41	15	52.76	51.70	23.3	10,966	0.21%
2024/02/22	31.5	54.95	20	54.89	53.70	11.5	11,117	0.10%
2024/02/21	17.3	55.29	23.3	55.63	56.00	-5.9	11,044	-0.05%
2024/02/20	14.5	53.60	4	53.87	53.70	10.5	11,059	0.09%
2024/02/19	5.1	54.89	25	54.00	53.50	-19.9	11,101	-0.18%
2024/02/16	14.5	54.95	9.5	54.70	55.10	5	11,078	0.04%
2024/02/15	9.1	55.60	11	55.28	55.00	-1.9	10,975	-0.02%
2024/02/05	10.1	55.92	15	55.65	55.30	-4.9	10,914	-0.04%
2024/02/02	81.7	57.49	78.1	57.59	56.60	3.6	10,832	0.03%
2024/02/01	207.5	59.25	189.9	58.94	57.30	17.6	10,645	0.17%	大買/大賣/
2024/01/31	93.9	57.14	93.2	57.30	58.00	0.6	10,106	0.01%
2024/01/30	64.4	56.10	42.1	56.31	55.30	22.3	9,731	0.23%
2024/01/29	49.1	55.37	47.1	55.80	56.50	2	9,427	0.02%
2024/01/26	159.2	56.32	152.2	55.75	55.40	7	9,155	0.08%	大買/大賣/
2024/01/25	55.3	53.53	86.3	54.50	56.80	-31	8,310	-0.37%
2024/01/24	50.1	52.17	71.3	51.82	51.70	-21.2	7,779	-0.27%
2024/01/23	46	49.52	53	49.49	49.30	-7	7,451	-0.09%
2024/01/22	70	48.87	63	49.08	48.65	7	7,276	0.10%
2024/01/19	27	47.59	35	47.63	47.50	-8	7,151	-0.11%
2024/01/18	59.1	48.42	51.1	48.20	47.35	8.1	7,111	0.11%
2024/01/17	172.4	51.40	137.1	50.50	48.95	35.3	6,914	0.51%	大買/大賣/
2024/01/16	99	49.95	107.2	51.49	53.20	-8.2	6,295	-0.13%	大賣/
2024/01/15	33	46.11	55.1	46.81	48.40	-22.1	5,785	-0.38%
2024/01/11	6	44.57	4	44.68	44.70	2	5,658	0.04%
2024/01/10	6.1	44.18	6	43.91	43.65	0.1	5,655	0.00%
2024/01/09	5	44.20	3	44.75	44.10	2	5,648	0.04%
2024/01/08	9.1	44.83	11	44.93	44.45	-2	5,644	-0.03%
2024/01/05	5.2	45.04	8	44.75	44.70	-2.8	5,686	-0.05%
2024/01/04	16	45.56	12.1	45.85	44.80	3.9	5,730	0.07%
2024/01/03	13.3	46.31	6	46.00	46.00	7.3	5,734	0.13%
2024/01/02	4.5	47.22	5.1	47.12	46.85	-0.6	5,703	-0.01%
2023/12/29	40.2	47.88	72	48.09	48.10	-31.8	5,679	-0.56%
2023/12/28	32.2	47.54	19.3	47.81	46.85	12.9	5,614	0.23%
2023/12/27	40.3	47.92	14.3	48.06	47.65	26	5,546	0.47%
2023/12/26	62.1	48.20	54.5	48.15	48.40	7.6	5,359	0.14%
2023/12/25	55.6	46.71	80.1	46.78	46.45	-24.5	5,108	-0.48%
2023/12/22	14.6	45.92	17.1	46.33	46.05	-2.5	4,986	-0.05%
2023/12/21	13.8	45.89	2	46.00	45.45	11.8	4,926	0.24%
2023/12/20	60	46.19	64.9	46.25	46.30	-4.9	4,891	-0.10%
2023/12/19	10.5	43.72	6	43.78	44.65	4.5	4,782	0.09%
2023/12/18	5.4	45.21	5.3	45.13	44.95	0.1	4,736	0.00%
2023/12/15	1.2	44.43	1	45.45	44.00	0.2	4,701	0.00%
2023/12/14	38.2	46.22	39	45.97	45.35	-0.8	4,745	-0.02%
2023/12/13	138	47.85	141.1	47.75	47.50	-3.1	4,563	-0.07%	大買/大賣/
2023/12/12	61.2	45.30	49.2	45.50	45.75	12	4,190	0.29%
2023/12/11	10.1	42.94	18.3	43.03	44.45	-8.2	3,980	-0.21%
2023/12/08	6	40.47	25	40.46	40.45	-19	3,935	-0.48%
2023/12/07	25.2	41.12	2.2	41.11	40.25	23.1	3,930	0.59%
2023/12/06	12.1	41.47	4	41.86	41.10	8.1	3,923	0.21%
2023/12/05	12.5	41.87	14.5	42.23	41.35	-2.1	3,902	-0.05%
2023/12/04	10.2	43.09	10.6	43.26	42.60	-0.4	3,872	-0.01%
2023/12/01	16.3	44.10	6	44.38	44.05	10.3	3,828	0.27%
2023/11/30	29.5	45.54	6.6	46.31	44.80	22.9	3,798	0.60%
2023/11/29	5.3	44.74	10.1	45.35	46.00	-4.8	3,643	-0.13%
2023/11/28	14.3	44.83	12.5	44.93	44.95	1.8	3,555	0.05%
2023/11/27	3.3	43.97	7.1	43.99	43.85	-3.8	3,441	-0.11%
2023/11/24	76.5	45.95	79.1	44.79	45.05	-2.6	3,362	-0.08%
2023/11/23	119.2	45.19	102.2	44.90	45.00	17	3,087	0.55%	大買/大賣/
2023/11/22	12	41.70	16.1	42.18	43.85	-4.1	2,599	-0.16%
2023/11/21	11.3	39.59	33.5	39.60	39.90	-22.2	2,441	-0.91%
2023/11/20	9.3	36.45	18	36.54	36.30	-8.7	2,223	-0.39%
2023/11/17	152.2	35.98	149.3	36.41	36.85	2.9	2,199	0.13%	大買/大賣/
2023/11/16	26	35.62	9	35.00	35.30	17	2,100	0.81%
2023/11/15	1.3	34.25	8	34.11	33.85	-6.7	2,033	-0.33%
2023/11/14	2	32.95	5	32.97	33.05	-3	2,001	-0.15%
2023/11/13	0.3	31.95	32	31.98	32.15	-31.7	2,016	-1.57%
2023/11/10	1.2	32.55	1	32.90	32.45	0.2	2,022	0.01%
2023/11/09	30.2	33.04	2.2	32.91	33.00	28	2,039	1.37%
2023/11/08	9.3	33.07	13	33.10	33.25	-3.7	2,047	-0.18%
2023/11/07	17.2	32.61	9	32.66	33.00	8.2	2,045	0.40%
2023/11/06	3.2	32.56	16	32.60	31.80	-12.8	2,066	-0.62%
2023/11/03	27	32.50	13.7	32.57	32.55	13.3	2,134	0.62%
2023/11/02	1	31.35	1	31.65	31.40	0	2,095	0.00%
2023/11/01	2.8	30.83	0	0.00	30.85	2.8	2,099	0.13%
2023/10/31	1	31.50	1	31.45	31.40	0	2,101	0.00%
2023/10/30	0	31.70	1	32.15	31.90	-1	2,120	-0.05%
2023/10/27	0	0.00	9	32.11	31.80	-9	2,154	-0.42%
2023/10/26	13	32.02	26	31.57	31.50	-13	2,179	-0.60%
2023/10/25	7	31.53	3	31.18	31.80	4	2,203	0.18%
2023/10/24	1	30.25	1	30.40	30.25	0	2,199	0.00%
2023/10/23	12.1	29.69	2	29.85	29.70	10.1	2,237	0.45%
2023/10/20	0.1	29.40	0	0.00	29.20	0.1	2,302	0.01%
2023/10/19	1.5	29.31	2	29.75	30.20	-0.5	2,319	-0.02%
2023/10/18	10	29.88	12	29.74	29.50	-2	2,335	-0.09%
2023/10/17	1	30.35	1.1	30.07	30.00	-0.1	2,374	0.00%
2023/10/16	1.2	31.06	0	0.00	30.35	1.2	2,470	0.05%
2023/10/13	5.7	31.56	10.1	31.39	31.00	-4.4	2,712	-0.16%
2023/10/12	2.6	32.36	7	32.60	31.75	-4.4	2,687	-0.17%
2023/10/11	9.3	34.41	11	34.27	33.55	-1.7	2,679	-0.06%
2023/10/06	4	37.59	6	37.43	37.25	-2	2,672	-0.07%
2023/10/05	11.7	38.18	17	38.19	37.80	-5.3	2,668	-0.20%
2023/10/04	51	38.83	47.4	38.50	38.50	3.7	2,665	0.14%
2023/10/03	7.1	37.21	5.2	37.50	37.10	1.9	2,623	0.07%
2023/10/02	2.2	37.15	10	37.10	36.85	-7.8	2,612	-0.30%
2023/09/28	5	37.15	9.1	36.88	36.85	-4.1	2,607	-0.16%
2023/09/27	1	35.60	1	35.95	36.30	0	2,607	0.00%
2023/09/26	7	36.03	8	35.74	35.60	-1	2,657	-0.04%
2023/09/25	1	36.65	7.2	36.65	36.05	-6.2	2,753	-0.23%
2023/09/22	8.8	36.61	2	36.78	36.80	6.8	2,758	0.25%
2023/09/21	12.2	36.28	3.4	35.98	36.80	8.8	2,744	0.32%
2023/09/20	4.5	35.75	5.5	35.71	36.35	-1	2,718	-0.04%
2023/09/19	23.9	37.01	32.4	36.90	36.35	-8.5	2,690	-0.32%
2023/09/18	8.3	35.46	6.4	35.51	36.10	1.9	2,580	0.07%
2023/09/15	13.6	35.74	3	35.90	35.50	10.6	2,560	0.41%
2023/09/14	44.2	36.38	31.6	36.84	36.35	12.6	2,523	0.50%
2023/09/13	3	33.92	6.2	34.81	35.55	-3.2	2,391	-0.13%
2023/09/12	13	34.24	5.1	34.30	34.50	7.9	2,310	0.34%
2023/09/11	0.1	33.05	1.2	32.93	33.55	-1.1	2,289	-0.05%
2023/09/08	2.2	33.10	1	33.15	33.10	1.2	2,275	0.05%
2023/09/07	1	32.65	2	32.58	32.75	-1	2,286	-0.04%
2023/09/06	2	33.00	2	32.95	33.00	0	2,288	0.00%
2023/09/05	0	0.00	2	34.63	33.70	-2	2,292	-0.09%
2023/09/04	1.1	33.74	4	34.15	34.15	-2.9	2,303	-0.13%
2023/09/01	2.1	34.30	2	34.20	34.10	0.1	2,310	0.00%
2023/08/31	2	33.70	2	33.83	34.05	0	2,324	0.00%
2023/08/30	1	33.95	1	34.20	33.90	0	2,322	0.00%
2023/08/29	7	33.71	6	34.00	33.90	1	2,324	0.04%
2023/08/28	0	0.00	2	33.10	33.10	-2	2,308	-0.09%
2023/08/25	6	32.59	6	32.89	32.70	0	2,300	0.00%
2023/08/24	1	33.35	13	32.84	32.70	-12	2,302	-0.52%
2023/08/23	1	33.65	1	34.00	33.30	0	2,291	0.00%
2023/08/22	10.9	34.09	7	34.03	34.00	3.9	2,283	0.17%
2023/08/21	4	34.86	2.1	34.74	35.05	1.9	2,259	0.08%
2023/08/18	10	34.12	2	33.93	33.90	8	2,228	0.36%
2023/08/17	3	34.57	0.4	34.35	34.75	2.6	2,222	0.12%
2023/08/16	0.2	33.74	33	33.90	33.95	-32.8	2,227	-1.47%
2023/08/15	5.3	33.27	8.3	33.26	33.30	-3	2,221	-0.14%
2023/08/14	6.3	31.77	4	31.56	32.10	2.3	2,221	0.10%
2023/08/11	7	31.79	11	31.76	31.30	-4	2,264	-0.18%
2023/08/10	19	34.29	10	33.88	33.60	9	2,235	0.40%
2023/08/09	19	34.88	17.5	34.83	34.50	1.5	2,182	0.07%
2023/08/08	3	31.93	2	32.38	32.45	1	2,095	0.05%
2023/08/07	1	31.50	0	0.00	31.80	1	2,084	0.05%
2023/08/04	3	31.00	11.3	30.97	30.95	-8.3	2,087	-0.40%
2023/08/02	7	30.97	4.1	31.03	30.75	2.9	2,085	0.14%
2023/08/01	6.5	32.57	0	0.00	31.85	6.5	2,059	0.32%
2023/07/31	12	34.90	9	34.66	33.40	3	2,016	0.15%
2023/07/28	6	34.18	8	34.31	34.50	-2	1,962	-0.10%
2023/07/27	1.5	33.01	0.2	33.04	33.65	1.3	1,899	0.07%
2023/07/26	5.7	33.31	8	33.22	32.70	-2.3	1,881	-0.12%
2023/07/25	2	36.00	2.3	35.40	34.75	-0.3	1,832	-0.01%
2023/07/24	4.5	33.49	1	33.15	33.40	3.5	1,758	0.20%
2023/07/21	2.2	34.40	3	34.27	34.10	-0.9	1,726	-0.05%
2023/07/20	8	36.13	6	35.57	35.30	2	1,692	0.12%
2023/07/19	7.1	38.86	16.2	38.05	36.75	-9.2	1,636	-0.56%
2023/07/18	47.2	40.46	43	39.24	39.50	4.2	1,529	0.27%
2023/07/17	10	37.85	12	37.85	37.85	-2	1,279	-0.16%
2023/07/14	13	34.08	8	33.91	34.45	5	1,259	0.40%
2023/07/13	11	33.12	10	33.10	32.90	1	1,196	0.08%
2023/07/12	10	32.86	6	32.74	32.65	4	1,158	0.35%
2023/07/11	12	32.66	7	32.89	32.90	5	1,146	0.44%
2023/07/10	19	32.42	18	32.54	32.40	1	1,164	0.09%
2023/07/07	1	30.80	2	30.65	31.15	-1	1,121	-0.09%
2023/07/06	3	32.00	4	31.89	31.85	-1	1,096	-0.09%
2023/07/05	16	32.66	19	31.77	31.75	-3	1,089	-0.28%
2023/07/04	36	31.57	21	32.12	32.25	15	1,076	1.39%
2023/07/03	16	31.36	13	31.34	31.00	3	1,015	0.30%
2023/06/30	3	29.25	3	29.15	29.20	0	895	0.00%
2023/06/29	1	28.20	0	0.00	28.35	1	889	0.11%
2023/06/21	1	28.00	0	0.00	28.10	1	977	0.10%
2023/06/20	1	28.05	0	0.00	27.80	1	1,023	0.10%
2023/06/19	0	0.00	2	28.05	27.85	-2	1,022	-0.20%
2023/06/16	1	28.00	0	0.00	28.00	1	1,018	0.10%
2023/06/15	1	28.20	0	0.00	28.30	1	1,014	0.10%
2023/06/14	1	28.45	0	0.00	28.30	1	1,007	0.10%
2023/06/13	5	29.19	0	0.00	28.55	5	1,002	0.50%
2023/06/12	2	28.58	0	0.00	28.85	2	982	0.20%
2023/06/09	2.2	29.61	2	29.45	29.20	0.2	970	0.02%
2023/06/08	2	29.60	0	0.00	29.75	2	956	0.21%
2023/06/07	3	29.42	0	0.00	29.50	3	929	0.32%
2023/06/06	2.1	28.86	1	28.95	29.30	1.1	915	0.12%
2023/06/05	1	28.50	5	28.49	28.80	-4	893	-0.45%
2023/06/02	2	28.10	0	0.00	28.00	2	883	0.23%
2023/06/01	1	28.10	0	0.00	28.05	1	879	0.11%
2023/05/31	33	27.95	32	27.72	27.80	1	872	0.12%
2023/05/30	0	0.00	11	27.07	27.30	-11	860	-1.28%
2023/05/26	1	26.65	0	0.00	26.30	1	836	0.12%
2023/05/25	4	27.05	0	0.00	26.70	4	828	0.48%
2023/05/24	6	27.40	0	0.00	27.65	6	816	0.73%
2023/05/23	0	0.00	1	28.25	28.05	-1	807	-0.12%
2023/05/22	2	27.93	8	28.05	28.45	-6	791	-0.76%
2023/05/19	0.5	26.85	4	26.33	26.60	-3.5	755	-0.47%
2023/05/18	2	27.00	5	26.94	26.85	-3	742	-0.41%
2023/05/17	3	27.59	5.1	26.83	26.75	-2.1	716	-0.29%
2023/05/16	1	25.60	0	0.00	25.60	1	650	0.15%
2023/05/15	0	0.00	6	25.15	25.50	-6	634	-0.95%
2023/05/03	1	24.00	139	23.10	24.15	-138	573	-24.05%	大賣/鉅額交易
2023/05/02	0	0.00	1	23.50	23.40	-1	564	-0.18%
2023/04/21	5	24.31	3	24.05	23.70	2	540	0.37%
2023/04/18	1	25.50	0	0.00	25.45	1	498	0.20%
2023/04/17	0	0.00	3	25.30	25.50	-3	488	-0.61%
2023/04/14	20	24.65	1	25.00	25.00	19	469	4.05%
2023/04/13	6	24.67	4.4	25.50	24.80	1.6	457	0.35%
2023/04/12	1.4	23.96	2	24.05	24.10	-0.6	399	-0.15%
2023/04/11	120	23.55	0	0.00	23.70	120	388	30.86%	大買/鉅額交易
2023/04/10	0	0.00	17	23.30	23.30	-17	380	-4.47%
2023/04/07	3	24.00	5	24.09	24.00	-2	368	-0.54%
2023/04/06	2	23.25	5	23.35	23.15	-3	346	-0.87%
2023/03/31	17	23.40	0	0.00	23.45	17	340	4.99%
2023/03/30	7	23.51	8	23.47	23.35	-1	336	-0.30%
2023/03/29	8	23.08	3	23.05	22.95	5	316	1.58%
2023/03/28	1	23.35	0	0.00	23.10	1	311	0.32%
2023/03/27	6	23.13	8	23.22	23.25	-2	294	-0.68%
2023/03/24	29	23.51	21	23.30	23.65	8	273	2.92%
2023/03/23	1	22.80	2.1	22.75	22.85	-1.1	187	-0.59%
2023/03/14	1	20.75	1	20.85	20.75	0	139	0.00%
2023/03/09	0	0.00	1	20.85	20.80	-1	169	-0.59%
2023/03/08	1	21.00	0	0.00	21.05	1	170	0.59%
2023/02/24	1	20.40	0	0.00	20.40	1	166	0.60%
2023/02/22	0	0.00	4	20.30	20.35	-4	172	-2.32%
2023/02/10	1	20.40	0	0.00	20.30	1	332	0.30%
2023/02/01	0	0.00	1	20.20	20.35	-1	356	-0.28%
2023/01/31	1	20.25	0	0.00	20.20	1	355	0.28%
2022/12/12	0	0.00	20	19.85	20.15	-20	435	-4.59%
2022/12/07	1	20.65	0	0.00	20.75	1	436	0.23%
2022/11/30	0	0.00	2	20.85	21.20	-2	404	-0.49%
2022/11/25	20	20.70	0	0.00	20.60	20	410	4.88%
2022/11/18	0	0.00	2	20.65	20.60	-2	421	-0.47%
2022/11/14	0	0.00	3	20.70	20.60	-3	446	-0.67%
2022/11/10	13	21.86	10	21.85	21.35	3	489	0.61%
2022/11/09	0	0.00	1	21.75	21.75	-1	507	-0.20%
2022/11/07	1	20.10	0	0.00	19.85	1	517	0.19%
2022/10/21	1	18.15	0	0.00	18.05	1	503	0.20%
2022/10/19	0	0.00	2	19.55	19.55	-2	477	-0.42%
2022/10/13	1	18.40	0	0.00	17.45	1	482	0.21%
2022/10/05	2	19.13	2	19.05	19.00	0	480	0.00%
2022/09/28	1	17.90	0	0.00	17.75	1	478	0.21%
2022/09/19	0	0.00	1	20.75	20.75	-1	456	-0.22%
2022/09/12	4	20.98	4	20.55	20.65	0	453	0.00%
2022/09/07	1	19.40	0	0.00	19.60	1	448	0.22%
2022/09/02	0	0.00	3	21.58	21.55	-3	435	-0.69%
2022/08/29	0	0.00	2	21.30	21.15	-2	426	-0.47%
2022/08/26	3	22.05	0	0.00	22.00	3	421	0.71%
2022/08/24	2	22.10	3	22.25	21.70	-1	415	-0.24%
2022/08/23	3	21.90	5	21.95	21.90	-2	407	-0.49%
2022/08/22	2.1	22.43	12	22.48	22.05	-9.9	404	-2.45%
2022/08/19	5	22.10	0	0.00	22.05	5	392	1.28%
2022/08/18	4	22.75	2	23.08	22.40	2	377	0.53%
2022/08/17	9	22.35	0	0.00	22.15	9	334	2.69%
2022/08/16	26	22.67	17	22.56	22.50	9	306	2.94%
2022/08/12	0	0.00	1	19.75	20.55	-1	184	-0.54%
2022/08/11	1	18.55	12	18.74	18.70	-11	159	-6.88%
2022/08/09	1	19.40	0	0.00	19.20	1	154	0.65%
2022/08/05	1	18.15	0	0.00	18.45	1	149	0.67%
2022/08/04	2	18.20	0	0.00	18.10	2	151	1.32%
2022/08/02	5	18.55	0	0.00	18.70	5	151	3.29%
2022/08/01	2	19.00	0	0.00	19.25	2	150	1.33%
2022/07/29	2	18.38	0	0.00	19.00	2	150	1.33%
2022/07/25	0.1	19.10	0	0.00	19.00	0.1	146	0.07%
2022/07/22	0	19.40	0	0.00	19.40	0	146	0.02%
2022/07/21	0	0.00	2	19.80	19.50	-2	148	-1.35%
2022/07/20	8	19.88	5	20.10	19.45	3	145	2.07%
2022/07/19	1	18.45	2	18.50	19.05	-1	128	-0.78%
2022/07/18	1	17.35	0	0.00	17.35	1	124	0.80%
2022/07/04	1	16.55	0	0.00	16.40	1	138	0.72%
2022/06/20	1	18.25	0	0.00	18.15	1	142	0.70%
2022/06/06	0	0.00	1	20.80	20.75	-1	160	-0.62%
2022/06/01	1	20.30	0	0.00	20.25	1	168	0.59%
2022/05/30	0	0.00	0	19.80	20.10	0	170	-0.01%
2022/05/20	0	0.00	1	19.10	18.90	-1	187	-0.53%
2022/05/19	2	18.73	0	0.00	18.70	2	187	1.07%
2022/05/16	2	18.93	0	0.00	18.80	2	189	1.06%
2022/05/12	1	18.60	0	0.00	18.55	1	194	0.51%
2022/05/04	0	0.00	1	19.95	20.05	-1	207	-0.48%
2022/04/25	1	19.75	0	0.00	19.70	1	233	0.43%
2022/04/13	1	20.40	0	0.00	20.50	1	305	0.33%
2022/03/18	0	0.00	2	22.00	21.90	-2	928	-0.22%
2022/03/14	2	21.00	0	0.00	20.85	2	1,038	0.19%
2022/03/04	0	0.00	2	22.75	22.60	-2	1,040	-0.19%
2022/03/03	0	0.00	0.2	22.90	22.80	-0.2	1,047	-0.02%
2022/03/01	2	22.88	0	0.00	22.75	2	1,054	0.19%
2022/02/16	1	23.50	0	0.00	23.55	1	1,199	0.08%
2022/02/09	1	24.70	0	0.00	25.10	1	1,212	0.08%
2022/01/26	0	0.00	1	23.35	23.30	-1	1,216	-0.08%
2022/01/14	1	23.45	1	23.15	23.15	0	1,270	0.00%
2022/01/12	0	0.00	6	24.50	24.00	-6	1,252	-0.48%
2022/01/11	0	0.00	3	24.80	24.40	-3	1,246	-0.24%
2022/01/10	1	25.60	6	25.35	25.40	-5	1,234	-0.41%
2022/01/07	3	25.07	0	0.00	24.95	3	1,230	0.24%
2022/01/06	1	26.00	0	0.00	25.95	1	1,211	0.08%
2022/01/05	5	26.50	0	0.00	26.15	5	1,201	0.42%
2022/01/04	0	0.00	13	26.56	26.55	-13	1,190	-1.09%
2022/01/03	0	0.00	18	27.13	26.95	-18	1,173	-1.53%
2021/12/30	9	27.30	3	27.27	27.15	6	1,164	0.52%
2021/12/29	12	28.17	23	28.88	27.80	-11	1,144	-0.96%
2021/12/28	0	0.00	5	28.00	28.70	-5	1,051	-0.48%
2021/12/27	5	27.77	1	28.00	27.85	4	1,024	0.39%
2021/12/24	10	28.05	0	0.00	27.65	10	1,014	0.99%
2021/12/23	15	28.44	4	28.80	28.30	11	987	1.11%
2021/12/22	31	28.89	31	28.93	29.10	0	934	0.00%
2021/12/21	6	27.62	4.2	27.28	28.75	1.8	780	0.23%
2021/12/20	3	26.48	1	26.50	26.55	2	724	0.28%
2021/12/17	1	26.50	7	27.04	26.30	-6	713	-0.84%
2021/12/16	7	27.26	24	27.20	27.10	-17	694	-2.45%
2021/12/15	6	27.50	2.3	27.29	27.55	3.7	665	0.56%
2021/12/14	12	26.71	6.3	27.12	26.15	5.7	626	0.91%
2021/12/13	14	27.08	7.2	27.52	27.40	6.8	586	1.16%
2021/12/10	1	25.45	0	0.00	25.80	1	501	0.20%
2021/12/09	17	24.62	1	24.75	24.75	16	476	3.36%
2021/11/29	1	24.05	2	23.70	24.40	-1	468	-0.21%
2021/11/26	1	23.95	0	0.00	23.90	1	462	0.22%
2021/11/25	1	24.55	2	24.90	24.55	-1	455	-0.22%
2021/11/23	2	24.60	0	0.00	24.70	2	445	0.45%
2021/11/22	0	0.00	2	25.40	25.40	-2	432	-0.46%
2021/11/19	1	24.95	2	25.05	24.90	-1	418	-0.24%
2021/11/18	15	24.75	8	24.89	24.65	7	404	1.73%
2021/11/17	2	24.25	2	24.35	24.75	0	373	0.00%
2021/11/16	8	24.67	3	24.63	24.25	5	356	1.40%
2021/11/15	7	23.39	7	23.56	23.80	0	334	0.00%
2021/11/12	0	0.00	2	22.85	22.55	-2	310	-0.64%
2021/11/08	0	0.00	20	22.20	22.20	-20	318	-6.27%
2021/11/04	20	22.50	0	0.00	22.40	20	339	5.89%
2021/11/03	0	0.00	1	22.20	22.10	-1	505	-0.20%
2021/10/29	1	21.80	1	22.30	21.75	0	757	0.00%
2021/10/28	3	22.92	0	0.00	22.30	3	752	0.40%
2021/10/27	0	0.00	2	23.80	23.90	-2	728	-0.27%
2021/10/14	1	19.90	0	0.00	20.10	1	792	0.13%
2021/09/14	0	0.00	1	22.00	22.00	-1	905	-0.11%
2021/09/06	0	0.00	8	21.75	21.85	-8	981	-0.82%
2021/08/26	0	0.00	1	20.90	20.90	-1	1,058	-0.09%
2021/08/25	0	0.00	1	20.45	20.90	-1	1,065	-0.09%
2021/08/18	1	19.95	1	20.25	21.00	0	1,073	0.00%
2021/08/16	1	20.65	1	21.00	20.90	0	1,077	0.00%
2021/08/13	0	22.00	0	0.00	21.25	0	1,077	0.00%
2021/08/11	0	22.85	2	22.53	22.40	-2	1,079	-0.19%
2021/08/10	3	23.30	0	0.00	23.35	3	1,083	0.28%
2021/08/09	2	25.15	3	24.07	24.05	-1	1,083	-0.09%
2021/08/06	5	25.12	17	25.11	24.60	-12	928	-1.29%
2021/08/05	30	26.03	16	26.80	27.25	14	901	1.55%
2021/08/04	1	25.30	15	25.09	25.30	-14	814	-1.72%
2021/08/03	1	22.90	0	0.00	23.00	1	769	0.13%
2021/08/02	1	22.55	0	0.00	22.80	1	779	0.13%
2021/07/30	1	22.70	0	0.00	22.50	1	789	0.13%
2021/07/28	1	22.60	0	0.00	22.55	1	798	0.13%
2021/07/27	0	0.00	1	23.60	23.00	-1	827	-0.12%
2021/07/26	0	22.55	1	23.15	23.15	-1	843	-0.12%
2021/07/23	0	0.00	2	22.68	22.55	-2	856	-0.23%
2021/07/22	0	0.00	7	22.67	22.35	-7	876	-0.80%
2021/07/21	4	22.75	1	23.25	22.55	3	943	0.32%
2021/07/20	0	0.00	3	22.85	22.60	-3	892	-0.34%
2021/07/19	15	23.33	0	0.00	23.40	15	919	1.63%
2021/07/15	4	23.05	1	23.40	23.40	3	1,575	0.19%
2021/07/13	3	23.50	0	0.00	23.15	3	1,641	0.18%
2021/07/12	1	23.55	1	23.25	23.20	0	1,641	0.00%
2021/07/07	1	23.65	1	23.65	23.50	0	1,640	0.00%
2021/07/06	4	23.94	0	0.00	23.50	4	1,668	0.24%
2021/07/05	0	0.00	1	23.60	23.95	-1	1,846	-0.05%
2021/07/01	0	0.00	2	23.15	22.95	-2	1,898	-0.11%
2021/06/30	0	0.00	8	23.55	23.15	-8	1,905	-0.42%
2021/06/25	1	23.70	2	23.85	23.70	-1	1,930	-0.05%
2021/06/24	0	0.00	1	24.10	23.90	-1	1,938	-0.05%
2021/06/23	2	23.55	1	23.25	23.70	1	1,945	0.05%
2021/06/22	1	23.25	0	0.00	22.75	1	1,951	0.05%
2021/06/21	0	0.00	1	23.36	23.20	-1	1,998	-0.05%
2021/06/18	1	24.45	2	24.65	24.35	-1	2,003	-0.05%
2021/06/17	0	0.00	0	24.38	24.45	0	2,001	0.00%
2021/06/16	0	0.00	3	24.28	24.10	-3	2,021	-0.15%
2021/06/15	7.1	24.28	2	24.33	24.50	5.1	2,045	0.25%
2021/06/11	28	25.17	35	24.97	25.15	-7	2,031	-0.34%
2021/06/10	0	0.00	1	23.10	23.05	-1	1,985	-0.05%
2021/06/09	2	22.65	3	22.93	22.65	-1	1,987	-0.05%
2021/06/07	1	23.15	1	23.00	22.90	0	1,996	0.00%
2021/06/03	2	23.50	0	0.00	23.55	2	1,999	0.10%
2021/06/02	0	0.00	1	23.60	23.75	-1	1,999	-0.05%
2021/06/01	1	23.85	4	24.00	24.10	-3	1,993	-0.15%
2021/05/31	0	0.00	3	23.18	23.30	-3	1,997	-0.15%
2021/05/28	1	23.00	0	0.00	23.10	1	1,995	0.05%
2021/05/27	1	22.45	3	22.22	22.75	-2	1,994	-0.10%
2021/05/26	1	22.50	3	22.50	22.35	-2	1,998	-0.10%
2021/05/25	10	22.63	4	22.60	22.50	6	2,002	0.30%
2021/05/24	1	21.50	5	22.02	22.30	-4	2,010	-0.20%
2021/05/21	3	21.47	2	21.45	21.45	1	2,014	0.05%
2021/05/20	4	21.51	6	21.40	20.80	-2	2,026	-0.10%
2021/05/19	1	21.70	1	21.30	21.40	0	2,033	0.00%
2021/05/18	2	20.20	1	20.75	20.75	1	2,039	0.05%
2021/05/17	7	18.99	3	20.08	18.90	4	2,048	0.20%
2021/05/14	7	21.04	6	20.92	20.60	1	2,040	0.05%
2021/05/13	1	20.10	0	0.00	20.40	1	2,028	0.05%
2021/05/12	4	22.48	0	0.00	22.30	4	1,996	0.20%
2021/05/11	6	25.66	10	25.54	24.75	-4	1,981	-0.20%
2021/05/10	6	27.56	1	27.40	27.40	5	1,963	0.25%
2021/05/07	1	28.20	0	0.00	28.25	1	1,964	0.05%
2021/05/06	1	28.20	1	28.40	27.55	0	1,966	0.00%
2021/05/05	1	28.10	0	0.00	27.90	1	1,969	0.05%
2021/05/04	0	0.00	3	26.80	27.80	-3	1,970	-0.15%
2021/05/03	9	29.89	18	29.79	29.50	-9	1,950	-0.46%
2021/04/29	5	31.90	10	31.37	31.25	-5	1,981	-0.25%
2021/04/28	13	31.75	1	31.75	31.70	12	1,979	0.61%
2021/04/27	1	30.60	11	30.75	32.20	-10	1,980	-0.51%
2021/04/26	8	31.87	8	31.91	31.25	0	1,932	0.00%
2021/04/23	6	31.86	7	32.07	31.50	-1	1,938	-0.05%
2021/04/22	37.5	33.85	12.5	32.98	32.25	25	1,940	1.29%
2021/04/21	66.7	33.64	107	34.13	34.50	-40.4	1,770	-2.28%	大賣/
2021/04/20	12	31.36	12	31.22	31.45	0	1,336	0.00%
2021/04/19	0.5	29.50	2	29.40	29.50	-1.5	1,291	-0.12%
2021/04/16	2	28.90	1	28.85	28.70	1	1,293	0.08%
2021/04/15	2	28.55	1	28.80	28.85	1	1,294	0.08%
2021/04/14	0	0.00	3	28.48	28.30	-3	1,296	-0.23%
2021/04/13	3	29.12	8	29.52	28.75	-5	1,306	-0.38%
2021/04/12	8	30.38	2	30.63	30.20	6	1,326	0.45%
2021/04/09	68	31.47	60.3	31.11	30.55	7.7	1,314	0.59%
2021/04/08	6	29.44	5	29.50	29.55	1	1,147	0.09%
2021/04/07	2.1	28.51	40	28.63	28.85	-37.9	1,125	-3.37%
2021/04/06	1	27.20	2	27.53	27.75	-1	1,112	-0.09%
2021/04/01	1	26.70	40	26.98	26.85	-39	1,193	-3.27%
2021/03/31	1	27.05	1	27.15	27.00	0	1,200	0.00%
2021/03/30	41	26.77	0	0.00	26.65	41	1,188	3.45%
2021/03/29	6	26.18	0	0.00	26.30	6	1,190	0.50%
2021/03/26	2	26.63	2	26.53	26.55	0	1,192	0.00%
2021/03/25	11	26.75	1	26.95	26.70	10	1,194	0.84%
2021/03/24	34	26.69	3	27.02	26.80	31	1,209	2.56%
2021/03/23	1	28.65	0	0.00	28.90	1	1,169	0.09%
2021/03/22	6	29.28	4	29.25	29.10	2	1,171	0.17%
2021/03/19	7	28.81	1	28.80	28.95	6	1,234	0.49%
2021/03/18	10	28.84	12	28.37	28.65	-2	1,274	-0.16%
2021/03/17	2.1	28.43	2	28.75	28.20	0.1	1,370	0.01%
2021/03/16	8.1	29.02	35	28.59	28.95	-26.9	1,366	-1.97%
2021/03/15	5	27.70	1	27.70	27.70	4	1,361	0.29%
2021/03/12	0	0.00	1	27.40	27.50	-1	1,373	-0.07%
2021/03/10	0	0.00	1	27.65	27.70	-1	1,447	-0.07%
2021/03/09	3	27.43	0	0.00	27.50	3	1,489	0.20%
2021/03/05	0	0.00	1	28.10	28.20	-1	1,517	-0.07%
2021/03/02	0	0.00	3	28.50	28.05	-3	1,609	-0.19%
2021/02/26	1	28.40	2	28.65	28.35	-1	1,641	-0.06%
2021/02/25	1	28.55	6	28.42	28.35	-5	1,664	-0.30%
2021/02/24	15	28.93	0	0.00	28.35	15	1,693	0.89%
2021/02/23	1	28.90	0	0.00	29.05	1	1,713	0.06%
2021/02/22	10	28.95	0	0.00	28.90	10	1,747	0.57%
2021/02/19	10	28.50	0	0.00	28.80	10	1,786	0.56%
2021/02/17	0	0.00	2	27.68	27.85	-2	2,286	-0.09%
2021/02/03	1	26.90	1	26.55	26.55	0	2,396	0.00%
2021/02/02	0	0.00	2	26.38	27.15	-2	2,433	-0.08%
2021/02/01	2	26.03	10	25.75	25.65	-8	2,536	-0.32%
2021/01/29	5	26.82	1	27.20	26.50	4	2,543	0.16%
2021/01/28	2	27.78	1	28.10	27.45	1	2,546	0.04%
2021/01/27	0	0.00	1	27.55	28.00	-1	2,560	-0.04%
2021/01/26	0	0.00	1	27.40	27.25	-1	2,578	-0.04%
2021/01/25	1	27.25	0	0.00	27.50	1	2,584	0.04%
2021/01/22	1	27.55	0	0.00	27.65	1	2,586	0.04%
2021/01/21	3	27.80	0	0.00	27.70	3	2,556	0.12%
2021/01/20	0	0.00	2	27.90	27.95	-2	2,568	-0.08%
2021/01/19	3	29.02	2	29.25	28.75	1	2,645	0.04%
2021/01/18	5	28.64	7	28.69	29.05	-2	2,720	-0.07%
2021/01/15	4	28.23	13	28.32	27.95	-9	2,691	-0.33%
2021/01/14	6	29.23	10	28.93	29.30	-4	2,665	-0.15%
2021/01/13	0	0.00	1	28.30	28.00	-1	2,631	-0.04%
2021/01/12	2	28.33	0	0.00	27.45	2	2,633	0.08%
2021/01/11	9	28.34	66	28.40	28.35	-57	2,626	-2.17%
2021/01/07	3	28.35	4	28.55	28.30	-1	2,629	-0.04%
2021/01/06	2	28.93	30	28.02	28.25	-28	2,677	-1.05%
2021/01/05	14	29.41	116	29.25	29.40	-102	2,670	-3.82%	大賣/鉅額交易
2021/01/04	2	28.13	162	28.20	28.25	-160	2,649	-6.04%	大賣/鉅額交易
2020/12/31	1	28.05	12	28.21	28.20	-11	2,650	-0.42%
2020/12/30	11	28.56	1	28.45	28.25	10	2,646	0.38%
2020/12/29	4	28.20	13	28.09	28.05	-9	2,661	-0.34%
2020/12/28	7	28.67	8	28.44	28.75	-1	2,654	-0.04%
2020/12/24	1	28.10	60	28.04	27.85	-59	2,556	-2.31%
2020/12/23	3	27.78	64	27.88	27.70	-61	2,569	-2.37%
2020/12/22	0	0.00	6	27.68	27.10	-6	2,613	-0.23%
2020/12/21	4	27.91	116	27.75	27.85	-112	2,629	-4.26%	大賣/鉅額交易
2020/12/18	3	28.52	72	28.59	28.35	-69	2,651	-2.60%
2020/12/17	8	27.90	42	27.88	27.80	-34	2,730	-1.25%
2020/12/16	0	0.00	21	27.82	27.80	-21	2,826	-0.74%
2020/12/15	10	28.45	28	28.62	27.75	-18	2,943	-0.61%
2020/12/14	5	29.57	4	29.68	29.40	1	2,881	0.03%
2020/12/11	40	30.08	52	30.03	29.60	-12	2,839	-0.42%
2020/12/10	4	33.03	8	33.18	32.85	-4	2,737	-0.15%
2020/12/09	27	33.76	3	33.75	33.75	24	2,738	0.88%
2020/12/08	0	0.00	1	33.15	33.00	-1	2,755	-0.04%
2020/12/07	29	32.88	3	33.03	32.60	26	2,761	0.94%
2020/12/04	10	34.55	12	34.43	34.00	-2	2,731	-0.07%
2020/12/03	10	34.46	11	34.78	34.45	-1	2,722	-0.04%
2020/12/02	4	34.20	7	34.25	33.95	-3	2,707	-0.11%
2020/12/01	8	34.02	2	34.13	34.00	6	2,719	0.22%
2020/11/30	1	34.45	7	34.69	34.20	-6	2,736	-0.22%
2020/11/27	10	34.55	6	34.63	34.75	4	2,773	0.14%
2020/11/26	7	34.71	11	34.37	34.15	-4	2,808	-0.14%
2020/11/25	8	34.58	10	34.13	33.95	-2	2,799	-0.07%
2020/11/24	8	34.59	4	34.24	34.05	4	2,834	0.14%
2020/11/23	1	34.50	81	34.09	34.40	-80	2,887	-2.77%
2020/11/20	15	33.57	8	33.77	33.50	7	3,061	0.23%
2020/11/19	53	34.00	3	33.80	33.70	50	3,179	1.57%
2020/11/18	8	34.58	10	34.70	34.75	-2	3,162	-0.06%
2020/11/17	71	35.87	45.9	36.28	35.00	25.1	3,158	0.79%
2020/11/16	44.9	34.96	18	35.53	36.05	26.9	2,932	0.92%
2020/11/13	9	32.81	8	32.65	32.80	1	2,941	0.03%
2020/11/12	1	32.05	9	32.24	32.10	-8	3,151	-0.25%
2020/11/11	8	33.04	7	32.71	32.45	1	3,246	0.03%
2020/11/10	12	32.88	20	32.66	33.15	-8	3,265	-0.25%
2020/11/09	27	33.17	40	33.00	32.30	-13	3,235	-0.40%
2020/11/06	2	31.78	2	32.30	31.50	0	3,131	0.00%
2020/11/05	7	32.29	0	0.00	31.95	7	3,150	0.22%
2020/11/04	4	32.15	26	32.52	32.80	-22	3,376	-0.65%
2020/11/03	3	31.97	5	32.05	32.20	-2	3,385	-0.06%
2020/11/02	5	30.61	2	30.95	30.80	3	3,418	0.09%
2020/10/30	3	31.23	3	31.17	30.85	0	3,427	0.00%
2020/10/29	15	30.71	18	30.67	31.50	-3	3,442	-0.09%
2020/10/28	16	31.71	11	31.90	31.60	5	3,430	0.15%
2020/10/27	25	32.97	7	33.69	32.35	18	3,429	0.52%
2020/10/26	37	33.40	18	33.36	33.50	19	3,507	0.54%
2020/10/23	3	31.62	1	32.05	31.80	2	3,451	0.06%
2020/10/22	1	31.65	4	32.00	31.60	-3	3,478	-0.09%
2020/10/21	11	32.07	13	31.86	31.95	-2	3,505	-0.06%
2020/10/20	2	31.33	3	31.62	31.40	-1	3,507	-0.03%
2020/10/19	0	0.00	2	31.05	31.00	-2	3,511	-0.06%
2020/10/16	3	31.43	1	31.70	30.55	2	3,520	0.06%
2020/10/15	5	32.16	4	32.10	31.85	1	3,520	0.03%
2020/10/14	9	32.71	5	32.52	32.25	4	3,521	0.11%
2020/10/13	6	32.06	11	32.05	31.85	-5	3,502	-0.14%
2020/10/12	18	32.25	15	32.05	31.40	3	3,542	0.08%
2020/10/08	14	31.55	3	31.70	31.50	11	3,538	0.31%
2020/10/07	1	30.90	5	30.82	31.00	-4	3,554	-0.11%
2020/10/06	206	30.31	3	30.52	30.90	203	3,603	5.63%	大買/鉅額交易
2020/10/05	25	30.17	5	30.13	30.25	20	3,607	0.55%
2020/09/30	1	28.90	3	29.33	29.50	-2	3,639	-0.05%
2020/09/29	5	29.12	1	29.80	29.05	4	3,703	0.11%
2020/09/28	17	29.52	3	29.53	29.55	14	3,763	0.37%
2020/09/25	9	29.71	3	30.98	28.70	6	3,782	0.16%
2020/09/24	26	30.62	6	31.10	30.40	20	3,777	0.53%
2020/09/23	6	31.78	9	32.29	31.70	-3	3,782	-0.08%
2020/09/22	249	33.04	17	32.92	31.60	232	3,749	6.19%	大買/鉅額交易
2020/09/21	249	33.58	29	33.21	33.15	220	3,647	6.03%	大買/鉅額交易
2020/09/18	15	32.34	47	31.81	33.70	-32	3,539	-0.90%
2020/09/17	19	30.93	10	30.69	30.75	9	3,403	0.26%
2020/09/16	9	30.51	7	30.55	30.30	2	3,388	0.06%
2020/09/15	4	30.88	6	31.23	30.20	-2	3,370	-0.06%
2020/09/14	2	30.93	13	31.14	31.00	-11	3,350	-0.33%
2020/09/11	3	31.17	6	31.70	30.55	-3	3,333	-0.09%
2020/09/10	12	31.56	2	31.85	30.85	10	3,298	0.30%
2020/09/09	11	29.95	8	30.44	31.30	3	3,278	0.09%
2020/09/08	6	30.52	4	30.70	30.40	2	3,255	0.06%
2020/09/07	22	31.24	4	31.38	30.85	18	3,235	0.56%
2020/09/04	6	31.95	1	32.25	31.85	5	3,208	0.16%
2020/09/03	6	32.93	9	33.02	32.65	-3	3,179	-0.09%
2020/09/02	4	33.03	3	33.32	32.70	1	3,143	0.03%
2020/09/01	7	33.30	5	33.19	32.85	2	3,086	0.06%
2020/08/31	6	32.49	2	32.50	32.50	4	3,033	0.13%
2020/08/28	1	33.20	35	33.12	33.10	-34	2,995	-1.14%
2020/08/27	20	32.90	1	32.80	32.55	19	2,950	0.64%
2020/08/26	24	33.59	17	33.23	34.00	7	2,868	0.24%
2020/08/25	24	32.69	3.1	32.67	32.90	20.9	2,658	0.79%
2020/08/21	5	30.00	1	30.20	30.20	4	2,477	0.16%
2020/08/20	9.1	30.06	1	29.85	29.25	8.1	2,431	0.33%
2020/08/19	23	34.03	58	35.09	32.25	-35	2,317	-1.51%
2020/08/18	78	33.28	9	32.42	33.70	69	2,117	3.26%
2020/08/17	7	30.89	15	30.88	31.45	-8	1,874	-0.43%
2020/08/14	4	28.48	0	0.00	28.60	4	1,746	0.23%
2020/08/12	3	26.60	0	0.00	26.50	3	1,636	0.18%
2020/08/11	2	26.05	16	25.84	26.05	-14	1,635	-0.86%
2020/08/10	15	26.80	10	26.36	26.30	5	1,598	0.31%
2020/08/07	0	0.00	3	28.37	28.50	-3	1,362	-0.22%
2020/08/06	7	29.11	9	27.95	29.45	-2	1,329	-0.15%
2020/08/05	0	0.00	18	27.42	27.05	-18	1,289	-1.40%
2020/08/04	4	26.80	15	26.75	26.80	-11	1,279	-0.86%
2020/07/31	3	26.70	0	0.00	26.35	3	1,243	0.24%
2020/07/30	1	26.50	8	27.52	26.35	-7	1,220	-0.57%
2020/07/29	15	26.59	5	25.24	27.55	10	1,040	0.96%
2020/07/27	5	25.77	0	0.00	25.90	5	964	0.52%
2020/07/22	10	25.34	5	25.15	25.45	5	895	0.56%
2020/07/21	0	0.00	2	25.50	25.05	-2	880	-0.23%
2020/07/20	5	24.85	3	24.80	25.00	2	862	0.23%
2020/07/16	7	26.62	12	26.08	26.55	-5	811	-0.62%
2020/07/15	5	25.10	5	25.25	25.00	0	750	0.00%
2020/07/14	25	25.08	21	24.83	25.65	4	729	0.55%
2020/07/13	1	25.85	1	25.85	25.85	0	695	0.00%
2020/07/10	10	23.60	5	24.00	23.50	5	636	0.79%
2020/07/09	11	25.34	0	0.00	25.15	11	604	1.82%
2020/07/08	3	26.73	8	26.24	26.30	-5	568	-0.88%
2020/07/07	2	23.98	2	24.28	25.00	0	496	0.00%
2020/07/06	20	22.44	0	0.00	23.35	20	424	4.71%
2020/07/03	0	0.00	10	21.68	21.25	-10	387	-2.58%
2020/06/19	1	18.45	0	0.00	18.10	1	288	0.35%
2020/06/09	10	18.45	0	0.00	18.50	10	290	3.44%
2020/06/03	5	18.59	5	18.60	17.80	0	276	0.00%
2020/05/29	0	0.00	5	17.55	17.55	-5	247	-2.02%
2020/05/26	5	17.75	2	17.55	18.60	3	253	1.18%
2020/05/25	0	0.00	6	17.50	17.40	-6	250	-2.40%
2020/05/21	1	17.45	0	0.00	17.35	1	260	0.38%
2020/05/20	0	0.00	5	17.60	17.55	-5	290	-1.72%
2020/05/19	1	17.55	0	0.00	17.50	1	314	0.32%
2020/05/18	5	17.53	0	0.00	17.65	5	337	1.48%
2020/05/15	0	0.00	5	17.05	17.10	-5	323	-1.55%
2020/05/14	0	0.00	10	17.25	17.30	-10	319	-3.13%
2020/05/12	0	0.00	24	17.62	17.50	-24	310	-7.74%
2020/05/11	0	0.00	10	17.10	17.15	-10	288	-3.47%
2020/05/08	13	14.85	0	0.00	15.60	13	277	4.68%
2020/05/07	10	14.20	0	0.00	14.20	10	266	3.76%
2020/05/06	22	14.19	5	14.30	14.20	17	265	6.40%
2020/04/30	0	0.00	24	14.45	14.50	-24	262	-9.13%
2020/04/27	0	0.00	4	14.00	14.00	-4	267	-1.49%
2020/04/24	9	13.50	0	0.00	13.50	9	265	3.39%
2020/04/23	15	13.68	1	13.85	13.85	14	263	5.31%
2020/04/21	5	13.65	0	0.00	13.45	5	262	1.90%
2020/04/15	0	0.00	2	13.90	13.95	-2	257	-0.78%
2020/04/13	0	0.00	23	13.73	13.60	-23	254	-9.03%
2020/04/10	15	13.25	2	13.00	14.10	13	250	5.19%
2020/04/09	2	13.15	0	0.00	13.00	2	248	0.80%
2020/04/06	10	11.95	0	0.00	12.00	10	244	4.08%
2020/03/17	0	0.00	5	11.90	11.90	-5	230	-2.17%
2020/03/12	1	14.40	15	14.42	14.40	-14	211	-6.63%
2020/02/21	2	18.63	1	18.35	18.20	1	163	0.61%
2020/02/19	1	15.45	1	15.70	16.25	0	109	0.00%
2020/02/06	1	14.85	5	15.00	15.00	-4	89	-4.46%
2020/02/05	0	0.00	5	14.90	14.80	-5	88	-5.66%
2020/02/04	0	0.00	5	14.90	14.90	-5	88	-5.66%
2020/01/31	0	0.00	10	15.33	15.55	-10	88	-11.33%
2020/01/30	0	0.00	10	16.08	15.75	-10	87	-11.38%
2020/01/14	0	0.00	2	17.75	17.50	-2	86	-2.30%
2020/01/08	0	0.00	3	17.57	17.60	-3	87	-3.42%
2019/12/30	0	0.00	1	18.05	17.95	-1	83	-1.20%
2019/12/27	0	0.00	2	18.15	18.25	-2	82	-2.44%
2019/12/19	0	0.00	1	18.25	18.15	-1	87	-1.14%
2019/12/12	0	0.00	3	18.10	18.05	-3	90	-3.30%
2019/12/02	5	18.00	0	0.00	17.95	5	104	4.79%
2019/11/28	2	18.45	0	0.00	18.25	2	213	0.94%
2019/11/27	2	18.50	0	0.00	18.50	2	213	0.94%
2019/11/25	3	18.60	0	0.00	18.50	3	213	1.40%
2019/11/18	1	17.80	0	0.00	17.80	1	213	0.47%
2019/11/13	1	17.80	0	0.00	17.70	1	216	0.46%
2019/11/11	0	0.00	6	18.50	18.25	-6	212	-2.83%
2019/11/05	0	0.00	10	18.85	19.00	-10	211	-4.73%
2019/10/18	2	20.10	0	0.00	20.20	2	213	0.94%
2019/09/02	0	0.00	2	20.15	21.45	-2	211	-0.94%
2019/07/31	2	21.35	0	0.00	21.10	2	123	1.62%
2019/07/18	0	0.00	2	21.88	21.75	-2	119	-1.68%
2019/07/17	0	0.00	1	21.20	21.15	-1	115	-0.87%
2019/07/11	0	0.00	1	20.00	20.10	-1	116	-0.86%
2019/06/25	1	19.80	0	0.00	19.90	1	174	0.57%
2019/06/19	1	20.00	0	0.00	20.25	1	196	0.51%
2019/05/23	0	0.00	2	20.00	20.00	-2	461	-0.43%
2019/05/15	20	20.80	0	0.00	20.75	20	480	4.16%
2019/05/10	0	0.00	3	19.90	19.85	-3	477	-0.63%
2019/04/23	3	22.72	0	0.00	22.70	3	473	0.63%
2019/04/22	0	0.00	3	22.88	22.85	-3	473	-0.63%
2019/04/17	2	23.45	2	23.60	23.45	0	472	0.00%
2019/03/27	0	0.00	2	23.85	23.95	-2	428	-0.47%
2019/03/25	2	23.55	0	0.00	23.50	2	435	0.46%
2019/03/19	1	25.15	0	0.00	24.85	1	450	0.22%
2019/03/18	1	25.70	0	0.00	25.70	1	438	0.23%
2019/03/14	5	25.88	10	25.93	25.75	-5	422	-1.18%
2019/03/13	34	25.61	20	26.01	26.10	14	396	3.53%
2019/03/12	1	24.20	7	23.96	24.00	-6	303	-1.98%
2019/03/04	0	0.00	38	22.98	23.10	-38	321	-11.83%
2019/02/27	38	23.07	1	23.10	22.85	37	318	11.62%
2019/02/26	24	23.12	24	23.20	23.05	0	313	0.00%
2019/02/21	0	0.00	1	22.35	22.80	-1	290	-0.34%
2019/02/12	0	0.00	1	21.60	21.50	-1	282	-0.35%
2019/02/11	1	21.40	0	0.00	21.35	1	283	0.35%
2018/12/24	1	21.45	0	0.00	21.40	1	459	0.22%
2018/12/21	0	0.00	1	20.70	21.00	-1	579	-0.17%
2018/12/13	1	23.25	1	23.90	23.15	0	577	0.00%
2018/12/06	1	21.70	0	0.00	21.00	1	573	0.17%
2018/11/28	0	0.00	1	20.55	20.95	-1	587	-0.17%
2018/11/26	1	20.40	0	0.00	20.30	1	599	0.17%
2018/11/22	3	20.93	1	20.95	20.50	2	606	0.33%
2018/11/16	1	20.30	0	0.00	20.45	1	632	0.16%
2018/10/11	0	0.00	1	18.20	18.05	-1	1,036	-0.10%
2018/10/05	7	21.87	1	21.35	21.50	6	1,116	0.54%
2018/10/02	0	0.00	1	23.80	23.45	-1	1,492	-0.07%
2018/10/01	4	23.88	2	23.75	24.00	2	1,705	0.12%
2018/09/19	0	0.00	2	22.35	21.90	-2	2,223	-0.09%
2018/09/18	1	21.80	0	0.00	21.75	1	2,234	0.04%
2018/09/14	1	22.00	0	0.00	21.80	1	2,277	0.04%
2018/09/10	0	0.00	1	21.40	21.40	-1	2,468	-0.04%
2018/09/03	0	0.00	1	23.40	23.00	-1	2,985	-0.03%
2018/08/24	0	0.00	9	23.20	23.40	-9	3,027	-0.30%
2018/08/23	0	0.00	1	24.35	24.10	-1	3,049	-0.03%
2018/08/16	0	0.00	6	25.37	25.35	-6	3,138	-0.19%
2018/08/15	6	25.48	0	0.00	25.20	6	3,138	0.19%
2018/08/13	0	0.00	9	26.75	26.15	-9	3,154	-0.29%
2018/08/09	1	28.20	0	0.00	28.20	1	3,145	0.03%
2018/08/08	0	0.00	1	28.60	28.60	-1	3,141	-0.03%
2018/08/02	1	27.90	0	0.00	27.90	1	3,175	0.03%
2018/08/01	1	28.25	0	0.00	28.25	1	3,183	0.03%
2018/07/30	3	28.68	0	0.00	28.60	3	3,170	0.09%
2018/07/25	3	30.33	1	29.70	29.80	2	3,138	0.06%
2018/07/24	8	29.44	2	29.48	30.30	6	3,101	0.19%
2018/07/23	7	28.05	0	0.00	28.30	7	3,061	0.23%
2018/07/20	0	0.00	40	29.00	29.25	-40	3,034	-1.32%
2018/07/19	0	0.00	7	29.80	29.45	-7	3,026	-0.23%
2018/07/18	12	29.91	0	0.00	29.50	12	3,024	0.40%
2018/07/17	3	29.70	5	30.36	29.70	-2	3,032	-0.07%
2018/07/16	1	30.15	3	29.63	29.50	-2	3,014	-0.07%
2018/07/13	8	30.93	1	30.10	30.15	7	2,998	0.23%
2018/07/12	2	29.85	0	0.00	30.35	2	2,958	0.07%
2018/07/11	8	29.63	10	29.94	29.60	-2	2,939	-0.07%
2018/07/10	16	31.75	32	31.88	30.95	-16	2,911	-0.55%
2018/07/09	53	30.63	20	30.81	32.05	33	2,683	1.23%
2018/07/06	14	28.46	41	28.69	29.15	-27	2,548	-1.06%
2018/07/05	6	27.07	1	27.35	26.50	5	2,448	0.20%
2018/07/04	3	27.68	1	27.25	27.70	2	2,453	0.08%
2018/07/03	14	28.18	6	28.74	27.30	8	2,440	0.33%
2018/07/02	12	29.72	10	29.88	29.50	2	2,438	0.08%
2018/06/29	33	30.75	13	31.33	29.60	20	2,450	0.82%
2018/06/28	11	29.60	2	29.75	29.75	9	2,263	0.40%
2018/06/27	6	27.19	0	0.00	27.05	6	2,168	0.28%
2018/06/26	8	27.14	0	0.00	27.45	8	2,240	0.36%
2018/06/25	6	26.43	1	26.45	26.25	5	2,305	0.22%
2018/06/22	0	0.00	1	27.00	26.70	-1	2,504	-0.04%
2018/06/20	16	28.48	6	27.65	27.00	10	2,593	0.39%
2018/06/19	2	29.78	0	0.00	29.50	2	2,588	0.08%
2018/06/15	20	30.10	26	30.26	30.60	-6	2,669	-0.22%
2018/06/14	23	28.36	11	28.62	28.75	12	2,503	0.48%
2018/06/13	4	28.05	5	27.86	28.05	-1	2,319	-0.04%
2018/06/12	4	24.71	2	24.10	25.50	2	2,199	0.09%
2018/05/30	0	0.00	2	23.25	24.20	-2	2,103	-0.10%
2018/05/29	2	23.88	0	0.00	23.75	2	2,088	0.10%
2018/05/24	1	23.50	1	24.50	23.60	0	2,053	0.00%
2018/05/23	0	0.00	1	22.70	23.55	-1	2,004	-0.05%
2018/05/22	2	23.15	0	0.00	22.70	2	1,985	0.10%
2018/05/21	0	0.00	4	22.55	22.55	-4	1,944	-0.21%
2018/05/18	4	22.10	0	0.00	22.10	4	1,946	0.21%
2018/05/17	1	22.55	0	0.00	22.20	1	1,948	0.05%
2018/05/16	1	21.50	0	0.00	21.70	1	1,918	0.05%
2018/04/27	1	19.65	0	0.00	19.15	1	1,874	0.05%
2018/04/23	0	0.00	2	20.65	21.35	-2	1,886	-0.11%
2018/04/20	0	0.00	1	20.75	20.90	-1	1,849	-0.05%
2018/04/13	3	22.78	0	0.00	22.10	3	1,817	0.17%
2018/04/12	1	23.75	3	23.75	23.75	-2	1,821	-0.11%
2018/04/11	0	0.00	15	21.48	21.60	-15	1,939	-0.77%
2018/04/09	1	21.60	0	0.00	21.60	1	2,012	0.05%
2018/04/03	2	22.08	5	22.10	21.65	-3	2,001	-0.15%
2018/04/02	5	23.25	3	23.07	22.60	2	1,956	0.10%
2018/03/31	5	23.50	2	23.45	23.20	3	1,907	0.16%
2018/03/30	5	23.30	10	23.17	23.10	-5	1,885	-0.27%
2018/03/29	10	24.00	19	24.12	24.05	-9	1,824	-0.49%
2018/03/28	3	23.57	14	23.63	24.60	-11	1,750	-0.63%
2018/03/27	29	23.91	5	23.22	23.80	24	1,690	1.42%
2018/03/26	5	21.52	10	22.18	22.25	-5	1,505	-0.33%
2018/03/22	19	19.56	44	19.22	18.45	-25	1,356	-1.84%
2018/03/21	54	19.25	54	19.25	19.25	0	1,253	0.00%
2018/03/16	1	17.25	0	0.00	17.35	1	1,091	0.09%
2018/03/15	0	0.00	2	17.30	17.30	-2	1,088	-0.18%
2018/03/14	2	17.60	0	0.00	17.25	2	1,105	0.18%
2018/03/13	0	0.00	1	17.10	17.40	-1	1,117	-0.09%
2018/03/09	0	0.00	2	17.40	17.00	-2	1,111	-0.18%
2018/03/01	2	17.00	0	0.00	17.05	2	1,063	0.19%
2018/02/06	0	0.00	8	15.05	14.70	-8	1,057	-0.76%
2018/01/31	2	16.45	0	0.00	16.45	2	1,060	0.19%
2018/01/30	1	16.75	0	0.00	16.45	1	1,064	0.09%
2018/01/22	0	0.00	2	16.25	16.25	-2	1,043	-0.19%
2018/01/19	2	17.00	0	0.00	16.90	2	1,037	0.19%
2018/01/16	5	17.16	0	0.00	17.00	5	1,005	0.50%
2018/01/12	0	0.00	1	17.00	16.90	-1	998	-0.10%
2018/01/10	2	17.35	0	0.00	17.35	2	979	0.20%
2018/01/09	5	18.00	5	17.60	17.25	0	971	0.00%
2018/01/08	7	17.89	13	18.02	17.85	-6	936	-0.64%
2018/01/05	48	18.84	44	19.27	18.70	4	879	0.45%
2018/01/04	12	17.44	0	0.00	18.45	12	684	1.75%