僑威 (3078)-元大-汐止券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.4
漲跌
▲1.7
漲幅
+2.31%
成交量
1,291張
產業
上櫃電子零組件類股
529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

僑威 (3078)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	75.40	1.3	75.16	75.40	-0.3	2,352	-0.01%
2024/04/26	1.1	73.72	0	0.00	73.70	1.1	2,390	0.05%
2024/04/25	4.1	73.58	10	73.59	73.40	-5.9	2,392	-0.25%
2024/04/24	3	74.27	3	74.33	74.30	0	2,393	0.00%
2024/04/23	1	73.70	0	0.00	73.50	1	2,411	0.04%
2024/04/22	1	75.79	5	73.60	73.50	-4	2,419	-0.16%
2024/04/19	13.1	76.43	0	0.00	76.10	13.1	2,405	0.54%
2024/04/18	11	77.72	1	78.30	78.20	10	2,407	0.42%
2024/04/16	2	77.20	12	77.30	77.10	-10	2,461	-0.41%
2024/04/15	1	78.90	0	0.00	78.60	1	2,593	0.04%
2024/04/12	2	77.95	0	0.00	78.80	2	2,613	0.08%
2024/04/11	1	77.90	0	0.00	77.80	1	2,626	0.04%
2024/04/10	2	78.00	0	0.00	78.10	2	2,709	0.07%
2024/04/03	0	0.00	3	79.07	79.10	-3	2,800	-0.11%
2024/04/01	0	0.00	1	79.50	79.50	-1	2,941	-0.03%
2024/03/29	1	79.20	4	79.05	79.20	-3	2,968	-0.10%
2024/03/28	0	0.00	3	79.93	79.50	-3	2,986	-0.10%
2024/03/27	2	79.15	1	79.60	79.70	1	3,001	0.03%
2024/03/26	4.1	79.45	1	79.80	79.10	3.1	3,020	0.10%
2024/03/25	0	0.00	16	80.71	80.50	-16	3,034	-0.53%
2024/03/22	4	80.83	1	81.40	81.00	3	3,053	0.10%
2024/03/21	1	82.30	11	82.25	81.60	-10	3,060	-0.33%
2024/03/20	0	0.00	5	81.88	82.00	-5	3,106	-0.16%
2024/03/19	0	0.00	3.1	80.70	80.70	-3.1	3,113	-0.10%
2024/03/18	4	80.65	1	81.20	80.50	3	3,196	0.09%
2024/03/15	1	80.00	11	79.90	80.00	-10	3,305	-0.30%
2024/03/14	2.1	79.70	13	80.02	79.30	-11	3,542	-0.31%
2024/03/13	11	77.49	5	77.72	77.80	6	4,053	0.15%
2024/03/12	3	78.43	2	78.40	78.40	1	4,126	0.02%
2024/03/11	21	77.47	52	77.72	77.90	-31	4,156	-0.75%
2024/03/08	10	80.46	3	79.77	79.30	7	4,164	0.17%
2024/03/07	24	82.60	4	82.28	81.60	20	4,190	0.48%
2024/03/06	6	84.97	32	85.14	84.00	-26	4,129	-0.63%
2024/03/05	0	0.00	1	83.60	83.60	-1	3,947	-0.03%
2024/03/04	0	0.00	22	83.63	83.00	-22	3,982	-0.55%
2024/03/01	2	83.35	3	83.33	82.70	-1	3,988	-0.03%
2024/02/29	1	82.10	0	0.00	82.00	1	4,057	0.02%
2024/02/27	7	81.73	20	82.70	81.80	-13	4,194	-0.31%
2024/02/26	3	83.13	7	83.09	83.10	-4	5,009	-0.08%
2024/02/23	4	82.53	41	82.72	81.90	-37	5,308	-0.70%
2024/02/22	1	82.70	1	82.70	82.70	0	5,356	0.00%
2024/02/20	4	82.13	0	0.00	82.70	4	5,479	0.07%
2024/02/19	0	0.00	1	82.90	83.20	-1	5,496	-0.02%
2024/02/16	1	83.00	0	0.00	83.10	1	5,588	0.02%
2024/02/15	26	81.79	0	0.00	82.20	26	5,724	0.45%
2024/02/05	0	0.00	5	80.28	79.80	-5	5,823	-0.09%
2024/02/02	0	0.00	3	80.13	79.60	-3	5,872	-0.05%
2024/02/01	0	0.00	1	79.30	79.00	-1	5,946	-0.02%
2024/01/31	0	0.00	1	79.90	78.80	-1	6,057	-0.02%
2024/01/30	0	0.00	2	79.90	79.80	-2	6,199	-0.03%
2024/01/29	0	0.00	1	79.80	79.70	-1	6,240	-0.02%
2024/01/26	1	78.40	0	0.00	78.10	1	6,288	0.02%
2024/01/25	1	79.10	11	79.66	79.10	-10	6,364	-0.16%
2024/01/23	2	80.20	1	80.30	80.20	1	6,599	0.02%
2024/01/22	10	79.10	90	80.21	80.70	-80	6,667	-1.20%
2024/01/18	11	77.95	3	77.90	78.00	8	6,960	0.11%
2024/01/17	1	77.80	0	0.00	77.80	1	7,288	0.01%
2024/01/12	32	78.27	2.1	78.59	78.00	29.9	7,564	0.40%
2024/01/11	0	0.00	1	79.00	79.00	-1	7,620	-0.01%
2024/01/10	10	77.40	0.1	77.80	77.40	10	7,775	0.13%
2024/01/09	95	78.84	1.4	78.66	78.30	93.6	8,039	1.16%
2024/01/08	67	81.87	2	82.40	81.30	65	8,046	0.81%
2024/01/05	1	82.00	1	81.80	81.80	0	8,493	0.00%
2024/01/04	148	82.31	0	0.00	81.60	148	8,691	1.70%	大買/鉅額交易
2024/01/03	1	83.20	0	0.00	83.00	1	8,692	0.01%
2023/12/29	9	84.00	0	0.00	84.20	9	8,851	0.10%
2023/12/28	5	84.02	29.3	84.62	84.80	-24.3	8,890	-0.27%
2023/12/27	3.1	82.57	0	0.00	82.60	3.1	8,907	0.03%
2023/12/26	3	82.57	3	82.73	82.70	0	8,961	0.00%
2023/12/25	1	83.40	0	83.10	82.70	1	9,008	0.01%
2023/12/19	0	0.00	6	82.92	82.90	-6	9,089	-0.07%
2023/12/18	2	83.35	1	82.90	83.30	1	9,166	0.01%
2023/12/15	19.2	83.49	2	83.35	83.20	17.2	9,244	0.19%
2023/12/14	13	83.86	9	84.00	83.80	4	9,271	0.04%
2023/12/13	47.1	84.22	5.2	84.21	83.80	41.9	9,276	0.45%
2023/12/12	17	84.24	6	84.80	84.00	11	9,315	0.12%
2023/12/11	20	85.71	11	85.72	85.30	9	9,265	0.10%
2023/12/08	29.1	85.68	138.4	86.82	87.70	-109.3	9,109	-1.20%	大賣/鉅額交易
2023/12/07	17	83.78	32	84.51	83.60	-15	8,853	-0.17%
2023/12/06	14	83.05	0	0.00	82.80	14	8,957	0.16%
2023/12/05	13	82.96	10	82.80	82.90	3	8,994	0.03%
2023/12/04	21.1	84.34	10	85.02	83.90	11.1	9,146	0.12%
2023/12/01	4	84.40	1.1	84.49	84.50	2.9	9,155	0.03%
2023/11/30	1	84.30	3	84.63	84.50	-2	9,201	-0.02%
2023/11/29	7.3	84.13	5	84.58	83.90	2.3	9,271	0.02%
2023/11/28	0.2	83.80	6	84.03	84.40	-5.8	9,517	-0.06%
2023/11/27	35	84.31	1	83.70	83.60	34	9,886	0.34%
2023/11/24	13.5	85.50	13	85.10	85.00	0.5	9,861	0.01%
2023/11/23	140.5	86.07	139	87.61	84.60	1.5	9,778	0.02%	大買/大賣/
2023/11/22	12.1	85.68	68	85.17	85.40	-55.9	9,040	-0.62%
2023/11/21	9	83.68	13	83.62	83.60	-4	8,830	-0.05%
2023/11/20	1.1	83.61	48	84.10	84.20	-46.9	8,932	-0.53%
2023/11/17	6	82.93	11	82.90	82.80	-5	9,002	-0.06%
2023/11/16	6	81.80	0	0.00	81.90	6	9,156	0.07%
2023/11/15	21.2	82.22	2	82.80	81.80	19.2	9,259	0.21%
2023/11/14	23	82.99	110	83.29	82.50	-87	9,568	-0.91%	大賣/
2023/11/13	48	82.32	11.1	82.25	82.30	36.9	9,744	0.38%
2023/11/10	7	84.60	9	84.64	84.90	-2	9,948	-0.02%
2023/11/09	35	84.03	4	85.20	84.20	31	10,522	0.29%
2023/11/08	5	84.72	8	85.54	84.70	-3	10,860	-0.03%
2023/11/07	2	84.35	117	85.18	84.80	-115	11,106	-1.04%	大賣/鉅額交易
2023/11/06	2	83.50	3	83.96	83.50	-1	11,270	-0.01%
2023/11/03	3	83.70	3	83.43	83.10	0	11,597	0.00%
2023/11/02	2	83.15	23.6	83.46	83.90	-21.6	11,808	-0.18%
2023/11/01	32.1	81.00	4	81.00	81.20	28.1	11,962	0.23%
2023/10/31	41	83.01	14.5	83.63	81.70	26.5	12,113	0.22%
2023/10/30	13	84.47	38	84.85	84.70	-25	12,075	-0.21%
2023/10/27	32.1	84.77	69	84.82	84.80	-37	12,072	-0.31%
2023/10/26	17	83.16	15	83.66	82.70	2	12,122	0.02%
2023/10/25	104.1	84.37	14	85.61	83.50	90.1	12,295	0.73%	大買/
2023/10/24	9	83.69	131	83.56	85.30	-122	12,105	-1.01%	大賣/鉅額交易
2023/10/20	23	80.28	18	80.30	80.70	5	12,076	0.04%
2023/10/19	12	81.09	15	81.19	81.70	-3	12,162	-0.02%
2023/10/18	30.1	81.67	9	81.29	80.60	21.1	12,231	0.17%
2023/10/17	21	84.39	26.2	85.07	83.80	-5.2	12,246	-0.04%
2023/10/16	31	84.19	15	84.00	84.40	16	12,366	0.13%
2023/10/13	52.1	84.47	105	84.46	84.00	-52.9	13,411	-0.39%	大賣/
2023/10/12	5	81.80	10	81.85	83.50	-5	13,339	-0.04%
2023/10/11	16	81.10	15	79.94	79.20	1	13,437	0.01%
2023/10/06	2	80.40	13	80.76	80.90	-11	13,554	-0.08%
2023/10/05	23	81.24	6	80.68	80.10	17	13,613	0.12%
2023/10/04	10	79.92	19	80.02	80.60	-9	13,649	-0.07%
2023/10/03	28	80.14	16	79.93	79.20	12	13,795	0.09%
2023/10/02	3.4	79.04	8	79.19	79.10	-4.6	13,861	-0.03%
2023/09/28	7	76.71	5	77.10	77.30	2	13,976	0.01%
2023/09/27	4	75.48	0	0.00	75.40	4	14,331	0.03%
2023/09/26	8	76.91	3	77.60	76.10	5	14,535	0.03%
2023/09/25	15	76.95	3	76.60	77.00	12	14,871	0.08%
2023/09/22	4	75.00	7	75.20	75.90	-3	15,074	-0.02%
2023/09/21	11	75.12	0	0.00	74.40	11	15,147	0.07%
2023/09/20	16	76.28	20	76.91	76.40	-4	15,341	-0.03%
2023/09/19	1	77.60	2	77.75	77.20	-1	15,572	-0.01%
2023/09/18	79	77.89	3	77.60	77.50	76	15,756	0.48%
2023/09/15	3	79.57	1	78.90	78.90	2	16,147	0.01%
2023/09/14	12	79.98	4	79.73	79.80	8	16,256	0.05%
2023/09/13	8.1	77.57	9	77.54	78.20	-0.9	16,373	-0.01%
2023/09/12	31	79.39	16.1	78.30	78.00	14.9	16,841	0.09%
2023/09/11	1.1	83.62	9	84.07	81.60	-7.9	16,789	-0.05%
2023/09/08	2	82.50	8.2	82.47	82.50	-6.2	17,020	-0.04%
2023/09/07	20	83.79	10	83.85	83.60	10	17,950	0.06%
2023/09/06	7	83.29	23.2	83.47	82.80	-16.2	18,724	-0.09%
2023/09/05	6.2	81.65	2	82.05	82.20	4.2	18,786	0.02%
2023/09/04	11	80.82	25	80.87	80.80	-14	19,062	-0.07%
2023/09/01	91	83.24	10	84.19	82.00	81	19,547	0.41%
2023/08/31	26	84.40	40.1	84.05	85.50	-14.1	19,692	-0.07%
2023/08/30	0	0.00	2	81.05	81.70	-2	19,704	-0.01%
2023/08/29	3.1	79.86	2	80.25	79.80	1.1	19,820	0.01%
2023/08/28	7	80.55	14	83.07	78.90	-7	19,960	-0.03%
2023/08/25	23	81.85	25	82.26	81.70	-2	19,972	-0.01%
2023/08/24	30.4	81.43	48	82.07	80.40	-17.6	20,139	-0.09%
2023/08/23	68.2	82.81	23	82.05	81.80	45.2	20,314	0.22%
2023/08/22	35.8	85.77	10	86.31	84.20	25.8	20,351	0.13%
2023/08/21	17.1	84.83	8	85.75	85.30	9.1	20,290	0.04%
2023/08/18	77	86.39	8	87.10	84.40	69	20,559	0.34%
2023/08/17	76	88.21	24	87.70	89.00	52	20,628	0.25%
2023/08/16	83	85.56	141	86.46	86.90	-58	20,446	-0.28%	大賣/
2023/08/15	73.1	84.82	77	85.70	84.80	-4	20,560	-0.02%
2023/08/14	40	84.17	60	84.51	82.40	-20	20,218	-0.10%
2023/08/11	67	82.78	63	83.54	82.20	4	20,029	0.02%
2023/08/10	25	81.45	6	82.47	79.70	19	19,884	0.10%
2023/08/09	23	84.45	13.1	84.76	85.40	10	19,734	0.05%
2023/08/08	8	83.41	39	83.90	84.10	-31	19,603	-0.16%
2023/08/07	51	82.61	17.1	82.76	83.30	33.9	19,492	0.17%
2023/08/04	8	80.21	154	81.54	81.00	-146	19,346	-0.75%	大賣/鉅額交易
2023/08/02	10.1	75.97	10	76.84	75.70	0	19,237	0.00%
2023/08/01	24	78.63	3	78.67	78.60	21	19,252	0.11%
2023/07/31	33.1	80.65	21	81.63	78.70	12.1	19,297	0.06%
2023/07/28	17.2	80.75	171	80.78	81.40	-153.8	19,197	-0.80%	大賣/鉅額交易
2023/07/27	3	79.93	11	78.50	78.10	-8	19,159	-0.04%
2023/07/26	4	76.77	0	0.00	76.70	4	19,339	0.02%
2023/07/25	3	78.10	4	78.05	77.80	-1	19,469	-0.01%
2023/07/24	26	78.76	5.2	78.19	77.70	20.8	19,539	0.11%
2023/07/21	6	79.22	4	79.48	79.90	2	19,525	0.01%
2023/07/20	123.2	78.04	4	78.73	78.90	119.2	19,553	0.61%	大買/鉅額交易
2023/07/19	56	75.80	6	76.08	76.90	50	19,616	0.25%
2023/07/18	173	81.71	31.1	87.16	78.90	141.9	19,512	0.73%	大買/鉅額交易
2023/07/17	27.1	83.15	301	86.35	87.60	-273.9	18,885	-1.45%	大賣/鉅額交易
2023/07/14	38	79.33	33	79.50	79.70	5	18,851	0.03%
2023/07/13	105	76.79	9	77.53	76.30	96	18,776	0.51%	大買/
2023/07/12	22	75.03	3	75.60	75.70	19	18,909	0.10%
2023/07/11	11	75.55	6	76.88	74.90	5	19,029	0.03%
2023/07/10	117.2	75.78	9	75.57	74.90	108.2	18,978	0.57%	大買/鉅額交易
2023/07/07	15	77.47	11	78.36	78.60	4	18,863	0.02%
2023/07/06	20	80.53	9	80.78	80.00	11	18,926	0.06%
2023/07/05	36	82.56	37	82.48	81.70	-1	18,912	-0.01%
2023/07/04	54	80.77	34.1	80.06	79.90	19.9	18,534	0.11%
2023/07/03	21.1	78.98	15	78.97	81.20	6.1	18,386	0.03%
2023/06/30	14	76.41	20	75.10	76.80	-6	18,127	-0.03%
2023/06/29	4	75.13	1	74.80	74.80	3	17,944	0.02%
2023/06/28	24	77.21	16	75.71	75.00	8	17,843	0.04%
2023/06/27	43	76.13	42.1	76.37	75.00	1	17,579	0.01%
2023/06/26	19	79.46	3.4	79.25	79.60	15.6	17,295	0.09%
2023/06/21	17	83.58	18	83.40	82.20	-1	17,029	-0.01%
2023/06/20	92	83.44	18	82.62	81.80	74	16,577	0.45%
2023/06/19	16	82.01	19	82.04	82.00	-3	16,350	-0.02%
2023/06/16	34	83.02	24.1	83.73	83.60	9.9	16,178	0.06%
2023/06/15	16	78.36	5.1	78.22	79.40	10.9	15,636	0.07%
2023/06/14	44	78.64	42	78.72	79.00	2	15,448	0.01%
2023/06/13	31.1	78.90	29	78.24	78.20	2.1	15,043	0.01%
2023/06/12	29.4	73.89	28	74.23	74.20	1.4	14,123	0.01%
2023/06/09	2	70.20	9.2	71.43	72.00	-7.2	13,152	-0.05%
2023/06/08	15	66.18	12	65.67	65.50	3	13,004	0.02%
2023/06/07	24	66.79	36.3	66.47	68.20	-12.3	12,639	-0.10%
2023/06/06	16	63.79	10.3	64.18	64.00	5.7	12,037	0.05%
2023/06/05	17	62.22	32	62.27	62.60	-15	11,588	-0.13%
2023/06/02	16	59.97	14	60.31	59.90	2	11,161	0.02%
2023/06/01	1	59.20	16	59.53	59.90	-15	10,951	-0.14%
2023/05/31	2.2	58.40	2	58.00	58.00	0.2	10,743	0.00%
2023/05/30	25	58.90	11	59.45	58.50	14	10,599	0.13%
2023/05/29	14	60.33	72	60.28	61.00	-58	10,304	-0.56%
2023/05/26	28.3	57.65	10	57.64	56.80	18.3	9,945	0.18%
2023/05/25	20	59.28	8	59.81	58.90	12	9,715	0.12%
2023/05/24	37	60.27	39.2	60.38	59.70	-2.2	9,565	-0.02%
2023/05/23	32	59.51	18.1	59.29	59.70	14	9,189	0.15%
2023/05/22	1	57.70	3	57.40	57.60	-2	8,693	-0.02%
2023/05/19	18	57.38	33.3	57.70	55.90	-15.3	8,549	-0.18%
2023/05/18	45	56.18	11	56.75	57.00	34	8,065	0.42%
2023/05/17	8	55.60	7	55.76	56.00	1	7,791	0.01%
2023/05/16	8	53.56	10	54.46	54.30	-2	7,546	-0.03%
2023/05/15	8	53.21	2.1	53.13	52.70	6	7,323	0.08%
2023/05/12	2	53.70	11	54.00	55.00	-9	7,155	-0.13%
2023/05/11	14	51.87	8	52.51	52.00	6	6,911	0.09%
2023/05/10	7	53.07	5	54.18	53.70	2	6,742	0.03%
2023/05/09	8	54.43	1.2	53.62	53.80	6.8	6,631	0.10%
2023/05/08	0	0.00	2.1	55.97	55.50	-2.1	6,492	-0.03%
2023/05/05	3.1	54.14	2	54.25	54.30	1.1	6,343	0.02%
2023/05/04	9	55.33	7	55.43	55.60	2	6,216	0.03%
2023/05/03	15.1	56.88	10.3	57.10	56.60	4.8	6,033	0.08%
2023/05/02	6	56.33	12.5	56.67	56.90	-6.5	5,775	-0.11%
2023/04/28	7	54.44	5	54.78	54.40	2	5,440	0.04%
2023/04/27	4	52.23	18	52.77	52.30	-14	5,192	-0.27%
2023/04/26	6.3	50.83	18.9	50.72	50.90	-12.6	4,991	-0.25%
2023/04/25	6.2	52.53	3	52.63	52.00	3.2	4,840	0.07%
2023/04/24	15.5	53.11	32	53.40	53.10	-16.5	4,661	-0.35%
2023/04/21	44.6	52.48	17	51.90	51.50	27.6	4,400	0.63%
2023/04/20	30	57.27	10	56.06	54.70	20	4,074	0.49%
2023/04/19	18	55.51	108.9	55.97	56.70	-90.9	3,489	-2.61%	大賣/
2023/04/18	100	52.27	4.4	52.37	51.60	95.6	3,111	3.07%
2023/04/17	5	52.04	34.5	53.03	53.40	-29.5	2,863	-1.03%
2023/04/14	18	49.40	22	49.95	49.35	-4	2,510	-0.16%
2023/04/13	26	48.66	17.5	48.38	48.00	8.5	2,258	0.38%
2023/04/12	12	49.32	11	49.80	49.55	1	2,122	0.05%
2023/04/11	19	47.52	17	47.98	48.45	2	1,952	0.10%
2023/04/10	11	45.75	157	46.30	45.60	-146	1,676	-8.71%	大賣/鉅額交易
2023/04/07	83	42.99	5	42.97	42.85	78	1,484	5.25%
2023/04/06	1	43.30	1	43.60	43.60	0	1,425	0.00%
2023/03/31	5	43.33	13	43.27	44.30	-8	1,330	-0.60%
2023/03/29	2	40.55	0	0.00	40.65	2	1,133	0.18%
2023/03/28	7	40.22	1	40.00	40.20	6	1,092	0.55%
2023/03/27	3	40.27	11	39.88	39.80	-8	1,048	-0.76%
2023/03/24	11	38.89	0	0.00	38.90	11	990	1.11%
2023/03/23	0	0.00	1	39.05	38.80	-1	991	-0.10%
2023/03/22	2	38.68	0	0.00	38.80	2	969	0.21%
2023/03/21	0	0.00	9	38.78	39.10	-9	942	-0.96%
2023/03/20	0	0.00	2	38.50	38.10	-2	901	-0.22%
2023/03/17	2	38.03	6	38.16	37.70	-4	864	-0.46%
2023/03/16	22	35.54	2	36.70	36.50	20	780	2.56%
2023/03/15	43	36.28	3	38.22	36.10	40	741	5.39%
2023/03/14	1	35.55	7	36.13	36.45	-6	637	-0.94%
2023/03/13	1	35.55	2	35.90	35.55	-1	613	-0.16%
2023/03/09	6	34.70	0	0.00	34.60	6	568	1.06%
2023/03/08	1	33.90	0	0.00	34.90	1	565	0.18%
2023/03/07	1	33.95	0	0.00	33.95	1	548	0.18%
2023/03/06	0	0.00	1	34.15	33.90	-1	540	-0.19%
2023/03/03	5	32.75	1	32.80	33.10	4	518	0.77%
2023/03/02	0	0.00	1	33.00	32.75	-1	512	-0.20%
2023/03/01	1	32.60	0	0.00	32.90	1	509	0.20%
2023/02/24	2	32.73	0.5	32.50	32.45	1.5	504	0.31%
2023/02/23	1	33.45	0	0.00	33.30	1	491	0.20%
2023/02/21	2	33.55	1	33.85	33.85	1	474	0.21%
2023/02/15	0	0.00	1	31.40	31.25	-1	355	-0.28%
2023/02/14	0	0.00	2	29.60	29.75	-2	325	-0.61%
2023/02/13	2	29.40	0	0.00	29.35	2	328	0.61%
2023/02/09	0	0.00	3	29.57	30.15	-3	333	-0.90%
2023/02/06	1	29.30	9	29.40	29.35	-8	330	-2.42%
2023/02/03	2	29.35	0	0.00	29.40	2	332	0.60%
2023/01/31	0	0.00	2	29.05	29.50	-2	326	-0.61%
2023/01/13	2	28.50	0	0.00	28.55	2	327	0.61%
2023/01/04	0	0.00	4	28.45	28.30	-4	334	-1.19%
2023/01/03	0	0.00	2	28.25	28.20	-2	336	-0.60%
2022/12/28	6	28.13	0	0.00	27.90	6	337	1.78%
2022/12/23	0	0.00	2	28.00	28.35	-2	330	-0.61%
2022/12/22	0	0.00	5	27.87	27.60	-5	325	-1.54%
2022/12/21	0	0.00	2	27.50	27.35	-2	323	-0.62%
2022/12/20	4	27.35	0	0.00	27.15	4	324	1.23%
2022/12/19	2	28.08	0	0.00	28.05	2	324	0.62%
2022/12/16	1.5	28.67	0	0.00	28.25	1.5	319	0.47%
2022/12/12	1	27.10	1	27.40	27.50	0	283	0.00%
2022/12/08	0	0.00	6	27.75	27.90	-6	285	-2.10%
2022/12/06	6	27.95	0	0.00	27.80	6	279	2.15%
2022/12/05	0	0.00	2	28.30	28.45	-2	273	-0.73%
2022/12/02	1	27.55	1	27.85	27.85	0	264	0.00%
2022/12/01	4	27.70	2	28.05	27.75	2	260	0.77%
2022/11/29	0	0.00	3	26.75	26.80	-3	247	-1.21%
2022/11/28	4	26.54	1	26.50	26.45	3	245	1.22%
2022/11/25	0	0.00	2	26.73	26.65	-2	245	-0.81%
2022/11/24	0	0.00	6	26.63	26.70	-6	244	-2.45%
2022/11/22	2	26.13	0	0.00	26.30	2	249	0.80%
2022/11/21	4	26.53	0	0.00	26.30	4	252	1.59%
2022/11/18	2	26.65	0	0.00	26.90	2	263	0.76%
2022/11/17	0	0.00	4	26.70	26.90	-4	276	-1.45%
2022/11/16	9	26.43	0	0.00	26.35	9	278	3.23%
2022/11/15	0	0.00	7	26.39	26.80	-7	275	-2.54%
2022/11/14	3	25.80	2	26.05	26.00	1	274	0.36%
2022/11/11	6	25.75	5	26.33	25.90	1	279	0.36%
2022/11/10	5	25.48	0	0.00	25.50	5	278	1.79%
2022/11/09	0	0.00	4	25.69	25.90	-4	276	-1.45%
2022/11/08	4	25.14	2	25.30	25.25	2	275	0.73%
2022/11/07	2	24.93	0	0.00	24.95	2	273	0.73%
2022/11/02	0	0.00	34	25.04	25.00	-34	270	-12.55%
2022/11/01	0	0.00	19	24.31	24.45	-19	267	-7.09%
2022/10/31	0	0.00	4	23.95	23.90	-4	264	-1.51%
2022/10/28	10	23.79	2	23.63	23.60	8	263	3.03%
2022/10/27	0	0.00	6	24.27	24.25	-6	262	-2.29%
2022/10/26	2	23.65	0	0.00	23.90	2	258	0.77%
2022/10/25	17	23.92	0	0.00	23.90	17	257	6.60%
2022/10/24	7	24.57	0	0.00	24.50	7	253	2.76%
2022/10/21	5	24.82	0	0.00	24.80	5	249	2.01%
2022/10/20	7	25.07	2	25.30	25.25	5	247	2.02%
2022/10/19	2	25.45	0	0.00	25.45	2	245	0.81%
2022/10/18	0	0.00	4	25.68	25.80	-4	243	-1.64%
2022/10/17	7	24.69	6	25.03	25.15	1	242	0.41%
2022/10/14	0	0.00	4	25.40	25.50	-4	241	-1.66%
2022/10/13	9	25.71	0	0.00	24.85	9	243	3.69%
2022/10/11	9	27.02	0	0.00	26.85	9	236	3.81%
2022/10/07	2	27.75	0	0.00	27.75	2	234	0.85%
2022/10/06	2	27.85	0	0.00	27.95	2	236	0.85%
2022/10/05	4	28.18	2	28.45	28.15	2	237	0.84%
2022/10/04	2	28.15	4	28.53	28.10	-2	237	-0.84%
2022/10/03	2	27.60	0	0.00	27.75	2	237	0.84%
2022/09/30	2	27.65	0	0.00	27.75	2	237	0.84%
2022/09/26	2	29.00	0	0.00	28.80	2	248	0.80%
2022/09/23	2	30.05	0	0.00	29.90	2	262	0.76%
2022/09/05	0.2	29.80	0	0.00	29.80	0.2	280	0.08%
2022/08/29	1	30.75	0	0.00	30.70	1	288	0.35%
2022/08/26	1	31.95	0	0.00	31.90	1	284	0.35%
2022/08/25	2	32.05	0	0.00	31.90	2	284	0.70%
2022/08/24	1	35.20	20	35.25	35.20	-19	278	-6.81%
2022/08/16	0	0.00	1	34.50	34.55	-1	232	-0.43%
2022/08/15	20	34.38	0	0.00	34.35	20	230	8.66%
2022/08/09	1	32.70	0	0.00	32.80	1	225	0.44%
2022/08/08	1	33.00	0	0.00	32.85	1	224	0.45%
2022/07/29	0	0.00	1	33.00	33.05	-1	238	-0.42%
2022/07/28	0	0.00	1	32.95	32.75	-1	240	-0.42%
2022/07/08	0	0.00	4	30.38	30.20	-4	262	-1.52%
2022/07/06	0	0.00	1	29.40	29.00	-1	264	-0.38%
2022/07/05	2	29.73	1	29.65	29.95	1	271	0.37%
2022/07/04	0	0.00	1	30.30	29.70	-1	270	-0.37%
2022/07/01	5	30.40	4	30.36	30.00	1	268	0.37%
2022/06/29	1	33.50	0	0.00	33.45	1	255	0.39%
2022/06/28	4	33.58	0	0.00	33.65	4	258	1.55%
2022/06/27	0	0.00	2	33.85	33.90	-2	262	-0.76%
2022/06/24	0	0.00	4	33.63	33.45	-4	270	-1.48%
2022/06/23	2	33.05	0	0.00	33.05	2	292	0.68%
2022/06/22	4	33.80	0	0.00	33.65	4	291	1.37%
2022/06/21	0	0.00	3	34.30	34.40	-3	289	-1.04%
2022/06/20	3	34.05	0	0.00	33.75	3	289	1.04%
2022/06/17	0	0.00	291	35.03	34.95	-291	289	-100.50%	大賣/鉅額交易
2022/06/13	0	0.00	8	36.09	36.00	-8	317	-2.52%
2022/06/10	1	36.65	0	0.00	36.65	1	322	0.31%
2022/06/09	0	0.00	1	37.65	37.65	-1	319	-0.31%
2022/06/08	2	37.70	3	37.55	37.50	-1	322	-0.31%
2022/06/02	1	36.75	0	0.00	37.00	1	369	0.27%
2022/06/01	1	36.65	1	36.75	36.75	0	378	0.00%
2022/05/26	0	0.00	1	35.45	35.35	-1	392	-0.25%
2022/05/25	0	0.00	2	35.38	35.30	-2	394	-0.51%
2022/05/24	3	35.10	0	0.00	35.00	3	409	0.73%
2022/05/18	4	35.05	0	0.00	35.10	4	431	0.93%
2022/05/17	0	0.00	1	34.10	34.55	-1	439	-0.23%
2022/05/13	5	33.67	0	0.00	33.85	5	443	1.13%
2022/05/12	1	34.45	0	0.00	33.75	1	446	0.22%
2022/05/10	0	0.00	5	34.50	34.95	-5	443	-1.13%
2022/05/05	0	0.00	1	36.20	35.90	-1	447	-0.23%
2022/05/04	0	0.00	1	35.95	35.75	-1	452	-0.22%
2022/04/29	1	35.75	0	0.00	35.70	1	463	0.22%
2022/04/28	0	0.00	5	35.63	35.50	-5	467	-1.07%
2022/04/27	5	35.25	0	0.00	35.30	5	468	1.07%
2022/04/26	1	36.85	1	36.35	36.25	0	463	0.00%
2022/04/22	0	0.00	5	37.70	37.50	-5	464	-1.08%
2022/04/21	1	38.40	0	0.00	37.90	1	471	0.21%
2022/04/20	0	0.00	4	37.11	37.95	-4	468	-0.85%
2022/04/15	1	36.15	0	0.00	35.95	1	467	0.21%
2022/04/13	4	36.10	0	0.00	36.15	4	478	0.84%
2022/04/08	1	37.70	0	0.00	37.60	1	480	0.21%
2022/04/07	0	0.00	1	38.00	37.45	-1	485	-0.21%
2022/04/06	0	0.00	10	38.40	38.00	-10	492	-2.03%
2022/03/31	1	37.80	2	37.70	37.80	-1	500	-0.20%
2022/03/30	1	38.10	3	38.05	37.90	-2	507	-0.39%
2022/03/17	0	35.55	11	35.57	35.65	-11	534	-2.06%
2022/03/16	1	34.75	0	0.00	34.75	1	539	0.19%
2022/03/15	5	35.67	15	35.90	35.55	-10	544	-1.84%
2022/03/14	0	0.00	15	36.30	36.35	-15	563	-2.66%
2022/03/10	4	36.46	10	36.57	36.60	-6	570	-1.05%
2022/03/09	16	36.74	42	36.57	36.40	-26	568	-4.57%
2022/03/08	10	38.03	0	0.00	37.60	10	554	1.80%
2022/03/07	9	38.78	3	38.50	38.50	6	552	1.09%
2022/03/04	0	0.00	4	39.73	39.75	-4	554	-0.72%
2022/03/03	0	0.00	3	39.30	39.50	-3	573	-0.52%
2022/03/01	2	39.10	0	0.00	39.20	2	662	0.30%
2022/02/25	38	38.85	0	0.00	39.00	38	942	4.03%
2022/02/24	0	0.00	2	39.55	38.70	-2	954	-0.21%
2022/02/23	0	0.00	10	39.05	39.45	-10	947	-1.06%
2022/02/22	2	38.85	0	0.00	38.90	2	948	0.21%
2022/02/21	0	0.00	1.2	39.67	39.60	-1.2	952	-0.12%
2022/02/17	0	0.00	1	39.35	39.40	-1	953	-0.10%
2022/02/16	0	0.00	2	38.95	39.05	-2	953	-0.21%
2022/02/15	0	0.00	5	38.70	38.60	-5	956	-0.52%
2022/02/14	5	38.46	0	0.00	38.35	5	965	0.52%
2022/02/11	0	0.00	2	38.90	39.10	-2	975	-0.20%
2022/02/09	1	39.20	0	0.00	39.25	1	983	0.10%
2022/02/07	0	0.00	11	38.19	38.40	-11	988	-1.11%
2022/01/26	2	37.70	0	0.00	37.60	2	995	0.20%
2022/01/25	5	37.85	15	37.80	37.80	-10	1,010	-0.99%
2022/01/21	2	38.75	2	38.75	38.35	0	1,025	0.00%
2022/01/20	2	39.05	0	0.00	39.05	2	1,031	0.19%
2022/01/18	0	0.00	1	39.30	39.05	-1	1,044	-0.10%
2022/01/14	0	0.00	4	39.01	39.15	-4	1,052	-0.38%
2022/01/11	0	0.00	2	38.95	38.55	-2	1,082	-0.18%
2022/01/07	1.3	38.80	2	38.65	38.65	-0.7	1,082	-0.06%
2022/01/03	2	39.50	2	39.50	39.50	0	1,089	0.00%
2021/12/30	2	39.78	0	0.00	39.70	2	1,109	0.18%
2021/12/27	1	39.45	0	0.00	39.45	1	1,122	0.09%
2021/12/24	33	39.06	0	0.00	38.90	33	1,129	2.92%
2021/12/22	1	38.95	2	38.90	39.00	-1	1,130	-0.09%
2021/12/21	0	0.00	4	38.70	38.75	-4	1,134	-0.35%
2021/12/20	0	0.00	4	38.33	38.35	-4	1,137	-0.35%
2021/12/17	2	37.90	0	0.00	38.00	2	1,144	0.17%
2021/12/15	0	0.00	5	38.00	38.05	-5	1,137	-0.44%
2021/12/14	4	38.26	2	37.85	37.90	2	1,134	0.18%
2021/12/13	2	38.50	0	0.00	38.50	2	1,124	0.18%
2021/12/09	4	39.13	0	0.00	39.00	4	1,113	0.36%
2021/12/08	11.4	39.61	3	39.80	39.60	8.4	1,100	0.77%
2021/12/07	0	0.00	2	40.30	40.30	-2	1,083	-0.18%
2021/12/06	2	39.95	0	0.00	40.05	2	1,091	0.18%
2021/12/03	20	40.05	0	0.00	40.00	20	1,108	1.80%
2021/12/02	0	0.00	7	39.35	39.50	-7	1,128	-0.62%
2021/11/30	10	39.55	0	0.00	39.55	10	1,158	0.86%
2021/11/29	10	39.10	4	39.10	39.25	6	1,164	0.52%
2021/11/26	24	40.62	4	41.45	40.10	20	1,148	1.74%
2021/11/25	42	42.51	7	42.51	42.30	35	1,114	3.14%
2021/11/24	20	43.27	4	43.15	43.50	16	1,081	1.48%
2021/11/23	0	0.00	2	40.38	40.70	-2	840	-0.24%
2021/11/22	0	0.00	1	40.10	39.95	-1	849	-0.12%
2021/11/18	3	39.95	1	40.20	39.90	2	883	0.23%
2021/11/17	1	40.35	3	40.50	40.25	-2	889	-0.22%
2021/11/16	5	40.59	6	41.00	40.55	-1	894	-0.11%
2021/11/15	7	40.69	0	0.00	40.70	7	908	0.77%
2021/11/12	5	40.00	4	40.05	40.10	1	928	0.11%
2021/11/11	9	39.69	1	39.70	39.55	8	948	0.84%
2021/11/10	5	40.25	0	0.00	40.05	5	966	0.52%
2021/11/09	15	41.03	1	40.70	41.00	14	972	1.44%
2021/11/08	0	0.00	1	40.90	40.75	-1	985	-0.10%
2021/11/05	3	41.28	3	40.82	40.80	0	1,020	0.00%
2021/11/04	4	41.44	0	0.00	41.20	4	1,063	0.38%
2021/10/28	4.3	40.64	0	0.00	40.30	4.3	1,345	0.32%
2021/10/27	0	0.00	2	39.95	40.15	-2	1,359	-0.15%
2021/10/26	2	39.65	3	39.65	39.65	-1	1,378	-0.07%
2021/10/25	0	0.00	2	39.55	40.00	-2	1,383	-0.14%
2021/10/22	2	38.95	2	39.30	39.30	0	1,431	0.00%
2021/10/21	3	39.12	4	39.48	39.20	-1	1,460	-0.07%
2021/10/20	8	39.24	0	0.00	38.80	8	1,492	0.54%
2021/10/19	2	39.43	3	38.75	39.35	-1	1,540	-0.06%
2021/10/18	3	37.65	0	0.00	37.75	3	1,543	0.19%
2021/10/15	0	0.00	10	37.85	37.80	-10	1,581	-0.63%
2021/10/14	3	36.85	11	37.00	37.15	-8	1,615	-0.50%
2021/10/13	4	37.48	0	0.00	37.30	4	1,647	0.24%
2021/10/12	3	38.20	0	0.00	38.25	3	1,730	0.17%
2021/10/08	3	38.95	3	38.85	38.95	0	1,767	0.00%
2021/10/07	2	39.00	13	38.07	39.00	-11	1,824	-0.60%
2021/10/06	4	36.78	3	37.50	36.60	1	1,928	0.05%
2021/10/05	0	0.00	7	36.89	37.20	-7	1,978	-0.35%
2021/10/04	42	36.78	0	0.00	36.50	42	1,994	2.11%
2021/10/01	4	38.23	0	0.00	37.50	4	2,006	0.20%
2021/09/30	0	0.00	4	38.78	38.80	-4	2,044	-0.20%
2021/09/29	2	38.65	0	0.00	38.30	2	2,079	0.10%
2021/09/28	2	39.40	0	0.00	39.20	2	2,109	0.09%
2021/09/27	3	39.93	0	0.00	39.80	3	2,153	0.14%
2021/09/24	0	0.00	7	40.15	40.30	-7	2,281	-0.31%
2021/09/23	1	39.40	8	39.18	39.40	-7	2,430	-0.29%
2021/09/22	5	38.41	0	0.00	38.45	5	2,457	0.20%
2021/09/15	0	0.00	9	39.56	39.50	-9	2,542	-0.35%
2021/09/13	4	40.03	4	40.28	40.15	0	2,581	0.00%
2021/09/10	0	0.00	8	40.30	40.45	-8	2,613	-0.31%
2021/09/09	1	40.00	4	40.18	39.80	-3	2,654	-0.11%
2021/09/08	5.5	39.55	1	39.60	39.60	4.5	2,657	0.17%
2021/09/07	5.5	39.98	3	40.00	39.60	2.5	2,661	0.09%
2021/09/06	11	41.88	2	42.55	40.70	9	2,655	0.34%
2021/09/02	2	43.35	3	43.95	43.30	-1	2,648	-0.04%
2021/09/01	7	43.40	0	0.00	43.30	7	2,665	0.26%
2021/08/31	5	43.58	7	43.60	43.65	-2	2,676	-0.07%
2021/08/30	7	44.11	12.5	43.97	43.90	-5.5	2,701	-0.20%
2021/08/27	6	46.91	0	0.00	46.90	6	2,712	0.22%
2021/08/26	1	47.05	2.4	47.06	47.10	-1.4	2,701	-0.05%
2021/08/25	0	0.00	16.5	46.62	46.85	-16.5	2,722	-0.61%
2021/08/24	5	46.00	3	45.80	45.90	2	2,720	0.07%
2021/08/23	1	45.90	9	46.07	45.90	-8	2,759	-0.29%
2021/08/20	0	0.00	6	44.91	44.85	-6	2,792	-0.21%
2021/08/19	4	45.33	0	0.00	44.80	4	2,812	0.14%
2021/08/18	10	44.58	13	45.45	46.40	-3	2,831	-0.11%
2021/08/17	4	46.03	6	45.91	45.50	-2	2,865	-0.07%
2021/08/16	13.5	46.61	3	46.00	46.30	10.5	2,880	0.36%
2021/08/13	7	48.31	0	0.00	47.70	7	2,891	0.24%
2021/08/12	0.1	48.50	0	0.00	48.60	0.1	2,919	0.00%
2021/08/11	7.3	48.42	6	49.25	48.50	1.3	2,980	0.04%
2021/08/10	19.1	49.83	1	49.40	49.30	18.1	3,024	0.60%
2021/08/09	38.1	50.89	4	51.25	50.60	34.1	3,072	1.11%
2021/08/06	1	54.00	10	53.98	53.80	-9	3,047	-0.30%
2021/08/05	19	54.23	1	54.10	54.10	18	3,152	0.57%
2021/08/04	0	0.00	1	54.20	54.40	-1	3,330	-0.03%
2021/08/03	41	55.41	40.5	55.53	54.60	0.5	3,463	0.01%
2021/08/02	1	53.50	0	0.00	53.90	1	3,378	0.03%
2021/07/30	6	53.65	1	54.00	53.20	5	3,434	0.15%
2021/07/29	5	53.28	6	53.47	53.40	-1	3,479	-0.03%
2021/07/28	3	51.80	8	52.26	53.00	-5	3,551	-0.14%
2021/07/27	13	53.10	0	0.00	53.00	13	3,698	0.35%
2021/07/26	3	54.43	0	0.00	54.00	3	3,896	0.08%
2021/07/23	11	54.19	1.3	54.10	53.80	9.7	4,227	0.23%
2021/07/22	28	53.02	1	52.90	52.80	27	4,906	0.55%
2021/07/21	1	52.70	5	52.86	52.50	-4	5,796	-0.07%
2021/07/20	10.3	53.38	4	53.35	53.10	6.3	5,919	0.11%
2021/07/19	0	0.00	10	54.00	54.10	-10	5,980	-0.17%
2021/07/16	22	55.14	24	54.86	54.90	-2	6,173	-0.03%
2021/07/15	4	53.75	0	0.00	54.40	4	6,318	0.06%
2021/07/14	4	53.98	0	0.00	53.60	4	6,385	0.06%
2021/07/13	13	54.35	3	54.40	54.70	10	6,481	0.15%
2021/07/12	1.5	53.50	55	54.08	53.60	-53.5	6,465	-0.83%
2021/07/09	13	52.91	3	52.77	52.60	10	6,501	0.15%
2021/07/07	20.1	53.15	3	54.00	53.20	17.1	6,796	0.25%
2021/07/06	32	53.28	0	0.00	53.10	32	7,190	0.45%
2021/07/05	4	53.78	0	0.00	54.00	4	7,314	0.05%
2021/07/02	40	53.15	0	0.00	53.60	40	7,573	0.53%
2021/07/01	2.3	54.10	2	55.40	54.00	0.3	7,870	0.00%
2021/06/30	4	55.05	108	54.35	56.20	-104	7,959	-1.31%	大賣/鉅額交易
2021/06/29	3	52.73	0	0.00	52.30	3	7,895	0.04%
2021/06/28	1	52.70	0	0.00	53.00	1	7,979	0.01%
2021/06/25	2	53.25	13	53.22	52.90	-11	8,118	-0.14%
2021/06/23	0	0.00	1	52.90	52.60	-1	8,563	-0.01%
2021/06/22	1.2	52.00	0	0.00	51.50	1.2	8,787	0.01%
2021/06/21	12	52.41	1	52.60	52.00	11	8,935	0.12%
2021/06/18	11	53.76	10	53.32	53.40	1	8,969	0.01%
2021/06/16	4	52.80	1	53.10	52.20	3	9,056	0.03%
2021/06/15	3	52.10	0	0.00	52.60	3	9,118	0.03%
2021/06/11	10	51.70	0	0.00	51.60	10	9,165	0.11%
2021/06/10	3	52.10	0	0.00	51.60	3	9,298	0.03%
2021/06/09	6	52.28	0	0.00	52.00	6	9,379	0.06%
2021/06/08	1	53.50	1	53.30	53.30	0	9,572	0.00%
2021/06/07	2	52.70	2	51.95	52.70	0	9,647	0.00%
2021/06/04	0.4	53.00	9	53.06	52.90	-8.6	9,658	-0.09%
2021/06/03	1	52.00	0	0.00	52.70	1	9,675	0.01%
2021/06/02	27	52.02	4	51.55	52.20	23	9,744	0.24%
2021/06/01	7	52.83	5	53.00	53.00	2	9,738	0.02%
2021/05/31	2	52.90	10	52.80	52.40	-8	9,767	-0.08%
2021/05/28	6	51.58	6	51.80	51.60	0	9,821	0.00%
2021/05/27	0	0.00	2	50.80	50.60	-2	9,963	-0.02%
2021/05/26	2	50.00	0	0.00	50.60	2	10,269	0.02%
2021/05/25	1	50.60	2	50.50	50.70	-1	10,416	-0.01%
2021/05/24	1	49.50	12	49.39	49.55	-11	10,869	-0.10%
2021/05/21	4	48.84	7	48.60	48.50	-3	11,724	-0.03%
2021/05/20	3	47.60	3	48.13	47.30	0	11,946	0.00%
2021/05/19	6	47.57	6	48.23	48.90	0	12,591	0.00%
2021/05/18	7	47.36	57	46.27	47.55	-50	12,771	-0.39%
2021/05/17	46	44.98	18	44.63	43.25	28	12,829	0.22%
2021/05/14	33	48.36	34.1	48.64	47.85	-1.1	12,759	-0.01%
2021/05/13	21	46.52	30	47.00	47.30	-9	12,711	-0.07%
2021/05/12	63.1	48.12	16	47.58	46.85	47.1	12,619	0.37%
2021/05/11	15.1	52.29	20.5	52.33	51.30	-5.4	12,429	-0.04%
2021/05/10	9.5	56.49	9	56.39	56.20	0.5	12,281	0.00%
2021/05/07	15	56.76	18	57.13	57.60	-3	12,262	-0.02%
2021/05/06	10	55.33	6	55.72	56.20	4	12,215	0.03%
2021/05/05	7	56.11	4	56.25	55.20	3	12,182	0.02%
2021/05/04	61.7	53.82	12	53.54	55.40	49.7	12,136	0.41%
2021/05/03	83.6	57.46	17	57.95	56.50	66.6	11,957	0.56%
2021/04/29	33.8	61.58	17	60.92	60.50	16.8	11,757	0.14%
2021/04/28	64	65.72	63.1	65.05	64.00	0.9	11,431	0.01%
2021/04/27	91.1	63.35	123.5	63.56	66.20	-32.4	10,762	-0.30%	大賣/
2021/04/26	32.1	60.35	5.3	60.31	60.20	26.8	9,870	0.27%
2021/04/23	13	58.72	5	58.66	58.70	8	9,753	0.08%
2021/04/22	10.9	60.03	11	58.95	58.40	-0.1	9,715	0.00%
2021/04/21	3.9	60.18	16	60.49	60.40	-12.1	9,543	-0.13%
2021/04/20	15.5	59.20	10	59.05	59.20	5.5	9,330	0.06%
2021/04/19	8.1	58.67	7	58.83	58.20	1.1	9,285	0.01%
2021/04/16	13	58.35	1.2	58.62	58.20	11.8	9,155	0.13%
2021/04/15	4	58.63	2	58.85	59.00	2	9,124	0.02%
2021/04/14	32	57.48	8	57.46	57.70	24	9,068	0.26%
2021/04/13	25	59.76	26	59.84	58.50	-1	8,985	-0.01%
2021/04/12	47	61.33	29	61.56	60.40	18	8,875	0.20%
2021/04/09	4	58.70	8	58.91	58.50	-4	8,481	-0.05%
2021/04/08	20	60.36	12	60.28	59.80	8	8,379	0.10%
2021/04/07	34	59.23	43	60.50	62.20	-9	8,163	-0.11%
2021/04/06	15	58.27	2	58.95	58.90	13	7,958	0.16%
2021/04/01	7	56.37	4	56.23	56.40	3	8,183	0.04%
2021/03/31	3	56.80	1	57.00	56.70	2	8,243	0.02%
2021/03/30	4	57.05	9	57.50	57.80	-5	8,167	-0.06%
2021/03/29	11	56.92	11.1	57.44	56.80	-0.1	8,044	0.00%
2021/03/26	4	54.93	4	55.65	54.80	0	7,706	0.00%
2021/03/25	15	55.37	14	55.34	54.70	1	7,612	0.01%
2021/03/24	14	55.76	40	55.72	56.30	-26	7,405	-0.35%
2021/03/23	28	52.58	12	52.64	52.40	16	7,319	0.22%
2021/03/22	14	53.30	11	53.03	53.10	3	7,292	0.04%
2021/03/19	0	0.00	2	53.95	54.00	-2	7,323	-0.03%
2021/03/18	10	53.88	0	0.00	53.80	10	7,372	0.14%
2021/03/17	5	54.18	1	54.80	54.30	4	7,358	0.05%
2021/03/16	16	56.02	3	54.90	54.60	13	7,360	0.18%
2021/03/15	5	53.66	1	53.70	54.00	4	7,383	0.05%
2021/03/12	18	55.44	19	55.42	54.80	-1	7,351	-0.01%
2021/03/11	9	56.18	9	55.91	57.00	0	7,247	0.00%
2021/03/10	6	54.90	1	54.50	54.70	5	7,262	0.07%
2021/03/08	4	54.10	7	53.94	53.00	-3	7,739	-0.04%
2021/03/05	0.1	52.50	2.2	51.18	52.20	-2.1	7,759	-0.03%
2021/03/04	2	52.55	1	53.00	52.50	1	7,809	0.01%
2021/03/03	4.2	52.09	3.2	52.10	53.50	1	8,017	0.01%
2021/03/02	7.2	54.11	26	55.48	51.70	-18.8	8,078	-0.23%
2021/02/26	24	56.11	1	56.00	57.00	23	7,963	0.29%
2021/02/25	2	61.45	2	61.70	62.00	0	7,698	0.00%
2021/02/24	16	60.50	25	60.82	62.00	-9	7,580	-0.12%
2021/02/23	37	59.91	60	60.37	62.00	-23	7,130	-0.32%
2021/02/22	1	55.40	1	57.60	57.60	0	6,411	0.00%
2021/02/19	24	51.42	471	52.32	52.40	-447	6,230	-7.17%	大賣/鉅額交易
2021/02/18	23	47.20	19	47.90	47.70	4	5,582	0.07%
2021/02/17	6	45.73	55	45.65	45.90	-49	5,386	-0.91%
2021/02/05	1	43.50	8	43.94	43.45	-7	5,404	-0.13%
2021/02/04	1	43.70	196	43.37	43.55	-195	5,435	-3.59%	大賣/鉅額交易
2021/02/03	0	0.00	30	43.05	42.50	-30	5,464	-0.55%
2021/02/01	1	41.90	1	41.75	42.10	0	5,661	0.00%
2021/01/29	2	42.60	15	43.66	42.60	-13	5,750	-0.23%
2021/01/28	0	0.00	15	43.17	42.80	-15	5,728	-0.26%
2021/01/26	10	42.00	0	0.00	42.00	10	5,718	0.17%
2021/01/25	0	0.00	2	42.30	42.30	-2	5,710	-0.04%
2021/01/22	10	41.65	0	0.00	41.75	10	5,737	0.17%
2021/01/21	0	0.00	3	41.35	40.70	-3	5,760	-0.05%
2021/01/20	2	41.68	4	42.25	41.10	-2	5,767	-0.03%
2021/01/18	0	0.00	10	42.97	42.85	-10	5,743	-0.17%
2021/01/15	5	44.30	1	43.75	43.70	4	5,725	0.07%
2021/01/14	4	44.79	5	45.02	44.70	-1	5,709	-0.02%
2021/01/12	11	43.23	3	43.72	43.20	8	5,714	0.14%
2021/01/11	2	44.35	0	0.00	44.40	2	5,707	0.04%
2021/01/08	6	44.87	1	44.45	44.20	5	5,821	0.09%
2021/01/07	2	44.45	6	44.18	43.95	-4	6,164	-0.06%
2021/01/06	23	43.70	0	0.00	43.90	23	6,462	0.36%
2021/01/05	4	45.06	5	45.28	45.15	-1	6,407	-0.02%
2021/01/04	2	44.48	38	44.67	44.40	-36	6,393	-0.56%
2020/12/31	3	44.48	6	44.33	44.15	-3	6,454	-0.05%
2020/12/30	30	45.05	4	44.96	44.80	26	6,435	0.40%
2020/12/29	38	45.95	4	46.28	45.50	34	6,416	0.53%
2020/12/28	49	47.89	22	47.80	47.15	27	6,317	0.43%
2020/12/25	4	45.28	12.4	45.68	46.20	-8.4	5,901	-0.14%
2020/12/24	2	44.20	7	44.45	44.00	-5	5,814	-0.09%
2020/12/23	1	43.70	1	43.40	43.55	0	5,905	0.00%
2020/12/22	1	42.95	32	44.00	42.85	-31	6,003	-0.52%
2020/12/21	1	43.00	15	43.17	43.35	-14	6,031	-0.23%
2020/12/18	1	44.00	5	43.96	43.75	-4	6,070	-0.07%
2020/12/17	13	43.95	46	43.89	43.95	-33	6,167	-0.54%
2020/12/16	0	0.00	6	45.06	45.00	-6	6,158	-0.10%
2020/12/15	7	45.41	6	45.47	44.60	1	6,182	0.02%
2020/12/14	0	0.00	10	46.05	46.30	-10	6,144	-0.16%
2020/12/11	5	44.80	7	45.02	44.95	-2	6,231	-0.03%
2020/12/09	17	46.13	11	46.73	46.60	6	6,404	0.09%
2020/12/07	5	45.93	11	45.66	45.40	-6	6,993	-0.09%
2020/12/04	6	46.58	9	46.36	46.40	-3	7,338	-0.04%
2020/12/03	90	46.99	41	47.33	46.80	49	7,607	0.64%
2020/12/02	2	45.10	1	45.10	45.00	1	7,408	0.01%
2020/12/01	7	44.92	1	44.85	44.85	6	7,721	0.08%
2020/11/30	14	44.35	7	44.57	44.20	7	8,099	0.09%
2020/11/27	23	45.68	21	45.11	45.25	2	8,484	0.02%
2020/11/26	5	44.25	11	44.33	44.60	-6	8,462	-0.07%
2020/11/25	25	42.34	5	43.35	42.10	20	8,721	0.23%
2020/11/24	54	43.31	7	43.42	43.10	47	9,288	0.51%
2020/11/23	4	43.81	1	44.15	43.80	3	9,394	0.03%
2020/11/20	1	43.70	0	0.00	43.85	1	9,633	0.01%
2020/11/19	32	44.08	13	44.11	43.90	19	9,908	0.19%
2020/11/18	9	43.04	5	43.04	42.95	4	9,891	0.04%
2020/11/17	8	42.44	0	0.00	42.10	8	9,865	0.08%
2020/11/16	65	42.86	8	42.56	42.90	57	9,928	0.57%
2020/11/13	7	42.85	19	42.50	42.95	-12	9,970	-0.12%
2020/11/12	134	41.92	14	41.92	41.95	120	9,868	1.22%	大買/鉅額交易
2020/11/11	22	41.41	12	41.92	42.30	10	9,903	0.10%
2020/11/10	46	41.61	2	41.15	41.15	44	9,919	0.44%
2020/11/09	12	42.24	31	42.74	43.15	-19	9,890	-0.19%
2020/11/06	17	41.74	42	41.78	41.50	-25	9,804	-0.25%
2020/11/05	11	40.40	7	40.11	40.25	4	9,796	0.04%
2020/11/04	3	39.80	1	39.90	39.90	2	9,815	0.02%
2020/11/03	7	39.41	14	39.53	39.35	-7	9,851	-0.07%
2020/11/02	11	38.75	11	38.84	38.70	0	9,866	0.00%
2020/10/30	36.1	39.47	1	39.90	38.90	35.1	9,922	0.35%
2020/10/29	9	39.21	10	39.81	40.10	-1	9,999	-0.01%
2020/10/28	52	40.77	13	40.72	40.40	39	9,958	0.39%
2020/10/27	0	0.00	2	41.35	41.40	-2	9,915	-0.02%
2020/10/26	25	41.31	4	41.56	41.10	21	9,907	0.21%
2020/10/23	0	0.00	15	41.85	41.75	-15	9,907	-0.15%
2020/10/22	29	41.43	9	41.59	41.60	20	9,904	0.20%
2020/10/21	84.1	42.35	3	42.35	42.20	81.1	9,878	0.82%
2020/10/20	17	42.87	0	0.00	42.85	17	9,869	0.17%
2020/10/19	81	42.50	1	42.65	42.75	80	9,853	0.81%
2020/10/16	48	43.67	7	43.51	42.90	41	9,851	0.42%
2020/10/15	64	45.19	52	45.20	44.35	12	9,731	0.12%
2020/10/14	28	44.26	167	44.49	45.50	-139	9,337	-1.49%	大賣/鉅額交易
2020/10/13	0	41.60	0	0.00	41.60	0	9,032	0.00%
2020/10/12	50	42.33	2	42.20	41.70	48	9,014	0.53%
2020/10/08	67	42.63	7	42.62	42.25	60	8,977	0.67%
2020/10/07	1	42.35	11	42.16	42.70	-10	8,888	-0.11%
2020/10/06	92	41.94	0	0.00	42.20	92	8,877	1.04%
2020/10/05	1	40.85	6	41.38	42.10	-5	8,895	-0.06%
2020/09/30	20	40.78	1	40.75	41.00	19	8,900	0.21%
2020/09/29	20	41.06	2	40.78	40.55	18	8,924	0.20%
2020/09/28	1	41.95	2	42.55	41.80	-1	9,002	-0.01%
2020/09/25	3	39.08	18	40.84	39.85	-15	9,070	-0.17%
2020/09/24	4	41.96	2	41.45	41.25	2	9,153	0.02%
2020/09/23	9	42.93	1	43.20	42.60	8	9,105	0.09%
2020/09/22	18	42.44	4	42.50	42.25	14	9,036	0.15%
2020/09/21	35	43.93	11	44.05	43.85	24	8,908	0.27%
2020/09/18	2	44.85	4	44.80	45.00	-2	8,834	-0.02%
2020/09/17	10	44.22	10	44.11	44.70	0	8,775	0.00%
2020/09/16	26	44.93	6	45.30	44.35	20	8,703	0.23%
2020/09/15	2	44.13	13	44.56	44.65	-11	8,526	-0.13%
2020/09/14	10	44.45	3	44.10	44.10	7	8,427	0.08%
2020/09/11	30	44.20	20	43.87	43.95	10	8,259	0.12%
2020/09/10	18	46.64	32	47.54	46.00	-14	7,942	-0.18%
2020/09/09	31	48.98	56	49.10	50.70	-25	7,501	-0.33%
2020/09/08	32	48.07	36	48.20	48.40	-4	7,051	-0.06%
2020/09/07	28	46.08	51	46.93	45.40	-23	6,722	-0.34%
2020/09/04	25	48.87	20	48.75	48.50	5	6,500	0.08%
2020/09/03	68	49.01	33	48.66	48.25	35	6,166	0.57%
2020/09/02	37	47.46	15.1	48.41	49.20	21.9	5,732	0.38%
2020/09/01	11.2	45.64	17	44.97	44.75	-5.8	5,337	-0.11%
2020/08/31	43	45.29	31	45.18	45.45	12	5,126	0.23%
2020/08/28	53	44.50	41	43.96	44.60	12	4,766	0.25%
2020/08/27	1	42.40	3	42.12	42.40	-2	4,190	-0.05%
2020/08/26	21	37.77	20	37.49	38.55	1	4,145	0.02%
2020/08/25	47	36.63	33	36.62	36.70	14	3,926	0.36%
2020/08/24	10	32.76	101	33.94	34.60	-91	3,605	-2.52%	大賣/
2020/08/21	7	32.10	58	32.65	32.75	-51	3,551	-1.44%
2020/08/20	87	31.73	18	31.56	32.00	69	3,590	1.92%
2020/08/19	81	33.34	96	33.81	33.30	-15	3,502	-0.43%
2020/08/18	51	33.27	10	33.78	33.00	41	3,412	1.20%
2020/08/17	30	33.10	62	33.54	33.50	-32	3,398	-0.94%
2020/08/14	11	32.74	46	32.95	32.85	-35	3,384	-1.03%
2020/08/13	12	32.39	63	32.89	33.15	-51	3,322	-1.53%
2020/08/12	10	31.47	17	32.11	32.25	-7	3,282	-0.21%
2020/08/11	77	32.31	53	32.80	31.70	24	3,260	0.74%
2020/08/10	30	31.95	28	31.94	32.00	2	3,200	0.06%
2020/08/07	23	31.95	27	32.01	31.45	-4	3,205	-0.12%
2020/08/06	16	31.21	0	0.00	31.35	16	3,205	0.50%
2020/08/05	94	31.28	10	31.50	31.35	84	3,346	2.51%
2020/08/04	14	30.88	131	31.39	32.15	-117	3,288	-3.56%	大賣/鉅額交易
2020/07/29	0	0.00	11	29.60	30.00	-11	3,200	-0.34%
2020/07/28	10	28.85	9	29.15	28.40	1	3,195	0.03%
2020/07/27	15	29.65	0	0.00	29.30	15	3,192	0.47%
2020/07/24	0	0.00	18	29.85	29.75	-18	3,185	-0.56%
2020/07/23	3	30.75	0	0.00	30.45	3	3,158	0.09%
2020/07/22	1	30.25	5	30.49	30.40	-4	3,136	-0.13%
2020/07/21	40	30.10	0	0.00	30.10	40	3,087	1.30%
2020/07/20	8	29.75	10	29.80	30.20	-2	3,062	-0.07%
2020/07/17	0	0.00	8	29.74	29.70	-8	3,040	-0.26%
2020/07/15	2	29.25	7	29.30	29.30	-5	3,055	-0.16%
2020/07/14	8	29.76	1	29.55	29.55	7	3,090	0.23%
2020/07/13	25	30.02	0	0.00	29.95	25	3,073	0.81%
2020/07/10	11	30.88	10	29.80	29.75	1	3,049	0.03%
2020/07/09	10	30.23	0	0.00	30.30	10	2,978	0.34%
2020/07/08	1	30.25	0	0.00	30.25	1	2,935	0.03%
2020/07/07	29	29.91	19	30.11	30.15	10	2,884	0.35%
2020/07/06	1	30.50	14	30.45	30.70	-13	2,752	-0.47%
2020/07/03	33	29.73	136	29.60	29.45	-103	2,559	-4.02%	大賣/鉅額交易
2020/07/02	37	27.92	10	28.30	28.35	27	2,348	1.15%
2020/07/01	11	27.75	0	0.00	27.75	11	2,318	0.47%
2020/06/30	1	27.55	0	0.00	27.40	1	2,307	0.04%
2020/06/29	22	27.30	0	0.00	27.40	22	2,298	0.96%
2020/06/24	0	0.00	12	27.95	27.80	-12	2,294	-0.52%
2020/06/23	1	27.90	69	27.92	27.85	-68	2,291	-2.97%
2020/06/22	0	0.00	5	27.90	28.10	-5	2,279	-0.22%
2020/06/19	20	28.06	0	0.00	28.10	20	2,270	0.88%
2020/06/18	26	27.95	0	0.00	28.00	26	2,245	1.16%
2020/06/17	5	27.90	10	28.35	27.90	-5	2,223	-0.22%
2020/06/16	15	27.55	12	27.54	27.80	3	2,197	0.14%
2020/06/15	36	26.87	0	0.00	26.85	36	2,178	1.65%
2020/06/12	22	26.02	26	26.44	27.25	-4	2,165	-0.18%
2020/06/11	18	27.35	0	0.00	26.90	18	2,117	0.85%
2020/06/10	14	28.00	0	0.00	27.95	14	2,050	0.68%
2020/06/09	10	28.55	11	28.48	28.35	-1	2,036	-0.05%
2020/06/08	12	28.53	1	28.65	28.30	11	1,991	0.55%
2020/06/05	5	28.30	1	28.25	28.40	4	1,915	0.21%
2020/06/04	2	28.70	3	28.48	28.45	-1	1,892	-0.05%
2020/06/03	4	28.14	14	28.42	28.00	-10	1,843	-0.54%
2020/06/02	24	28.26	14	28.02	27.75	10	1,778	0.56%
2020/06/01	3	27.55	0	0.00	27.40	3	1,650	0.18%
2020/05/28	4	27.60	0	0.00	27.00	4	1,551	0.26%
2020/05/27	3	27.50	4	27.33	27.80	-1	1,456	-0.07%
2020/05/22	1	26.80	0	0.00	26.75	1	1,335	0.07%
2020/05/21	0	0.00	23	27.23	27.35	-23	1,297	-1.77%
2020/05/20	0	0.00	6	26.87	26.70	-6	1,223	-0.49%
2020/05/19	24	26.82	2	26.80	26.80	22	1,210	1.82%
2020/05/18	5	26.01	3	26.20	26.50	2	1,174	0.17%
2020/05/15	11	25.94	11	26.34	26.50	0	1,153	0.00%
2020/05/14	9	26.93	5	26.50	26.50	4	1,113	0.36%
2020/05/13	0	0.00	10	26.95	27.15	-10	1,063	-0.94%
2020/05/12	23	26.40	65	26.02	26.70	-42	999	-4.20%
2020/05/11	24	24.59	1	24.65	24.60	23	820	2.80%
2020/05/08	2	24.25	1	24.20	24.20	1	794	0.13%
2020/05/04	0	0.00	20	23.25	23.40	-20	722	-2.77%
2020/04/30	5	22.90	5	23.35	23.40	0	696	0.00%
2020/04/29	21	22.83	1	23.10	22.75	20	683	2.92%
2020/04/28	0	0.00	15	22.54	22.75	-15	683	-2.20%
2020/04/27	10	22.30	0	0.00	22.35	10	703	1.42%
2020/04/23	0	0.00	3	22.05	22.20	-3	704	-0.43%
2020/04/22	3	21.70	0	0.00	21.85	3	709	0.42%
2020/04/21	10	21.90	0	0.00	21.60	10	738	1.36%
2020/04/17	2	22.55	5	22.90	22.75	-3	710	-0.42%
2020/04/16	5	21.65	1	22.00	22.00	4	671	0.60%
2020/04/15	5	22.05	0	0.00	21.85	5	690	0.72%
2020/04/14	13	21.46	8	21.52	21.80	5	705	0.71%
2020/04/13	2	20.95	2	21.20	21.15	0	701	0.00%
2020/04/10	6	20.83	0	0.00	20.95	6	704	0.85%
2020/04/09	4	20.80	10	20.82	20.85	-6	707	-0.85%
2020/04/08	10	20.05	10	19.90	20.10	0	696	0.00%
2020/04/07	0	0.00	1	19.30	19.65	-1	698	-0.14%
2020/04/06	1	18.65	0	0.00	18.90	1	700	0.14%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/27	2	19.15	0	0.00	18.70	2	708	0.28%
2020/03/26	5	18.30	0	0.00	18.65	5	704	0.71%
2020/03/25	4	18.40	4	18.68	18.65	0	712	0.00%
2020/03/24	0	0.00	15	17.90	18.00	-15	728	-2.06%
2020/03/23	1	17.15	0	0.00	17.00	1	735	0.14%
2020/03/20	0	0.00	36	17.11	17.35	-36	738	-4.87%
2020/03/19	15	15.80	0	0.00	15.80	15	735	2.04%
2020/03/18	5	17.65	0	0.00	17.55	5	738	0.68%
2020/03/17	7	17.90	5	17.80	17.90	2	752	0.27%
2020/03/13	10	18.50	0	0.00	19.00	10	849	1.18%
2020/03/12	12	20.59	0	0.00	20.25	12	865	1.39%
2020/03/10	8	22.15	0	0.00	22.50	8	901	0.89%
2020/03/09	23	22.99	33	22.99	22.85	-10	903	-1.11%
2020/03/03	0	0.00	15	23.98	23.85	-15	1,162	-1.29%
2020/03/02	6	23.13	6	23.46	23.35	0	1,193	0.00%
2020/02/27	28	23.77	0	0.00	23.60	28	1,217	2.30%
2020/02/26	1	24.10	0	0.00	24.10	1	1,227	0.08%
2020/02/25	1	24.00	0	0.00	24.15	1	1,238	0.08%
2020/02/24	4	24.10	0	0.00	24.10	4	1,269	0.32%
2020/02/20	1	24.70	0	0.00	24.50	1	1,313	0.08%
2020/02/17	1	24.40	1	24.55	24.50	0	1,542	0.00%
2020/02/11	0	0.00	5	24.35	24.55	-5	1,794	-0.28%
2020/02/10	9	24.05	12	24.10	24.05	-3	1,895	-0.16%
2020/02/07	1	24.55	0	0.00	24.50	1	1,944	0.05%
2020/02/05	1	24.55	0	0.00	24.50	1	2,012	0.05%
2020/02/04	1	24.60	6	24.49	24.60	-5	2,011	-0.25%
2020/02/03	10	23.93	6	24.00	24.10	4	2,009	0.20%
2020/01/30	13	25.06	0	0.00	24.75	13	2,005	0.65%
2020/01/16	0	0.00	2	27.30	27.55	-2	1,995	-0.10%
2020/01/15	9	27.58	20	27.48	27.40	-11	1,992	-0.55%
2020/01/14	0	0.00	1	27.30	27.75	-1	1,963	-0.05%
2020/01/09	14	26.68	17	26.79	26.95	-3	1,944	-0.15%
2020/01/08	14	25.57	14	25.86	25.60	0	1,930	0.00%
2020/01/06	10	26.19	5	26.10	26.10	5	1,954	0.26%
2020/01/03	1	26.60	0	0.00	26.65	1	1,948	0.05%
2020/01/02	0	0.00	23	26.86	26.85	-23	1,942	-1.18%
2019/12/31	23	26.65	3	26.70	26.65	20	1,943	1.03%
2019/12/30	4	26.90	0	0.00	26.80	4	1,937	0.21%
2019/12/26	7	27.11	5	27.20	27.00	2	1,937	0.10%
2019/12/24	3	27.05	0	0.00	26.95	3	1,951	0.15%
2019/12/20	0	0.00	1	26.95	27.00	-1	2,019	-0.05%
2019/12/17	1	27.25	3	27.35	27.30	-2	2,060	-0.10%
2019/12/16	10	26.75	13	27.07	27.15	-3	2,057	-0.15%
2019/12/13	13	27.18	3	26.95	26.90	10	2,051	0.49%
2019/12/12	3	27.15	0	0.00	27.15	3	2,031	0.15%
2019/12/11	22	27.58	0	0.00	27.40	22	2,029	1.08%
2019/12/10	7	27.91	8	28.13	28.00	-1	2,014	-0.05%
2019/12/09	18	27.69	12	28.01	28.15	6	1,941	0.31%
2019/12/06	2	28.45	2	28.60	28.45	0	1,894	0.00%
2019/12/04	1	28.10	0	0.00	28.05	1	1,849	0.05%
2019/12/02	9	27.83	6	28.10	27.75	3	1,829	0.16%
2019/11/29	6	28.84	0	0.00	28.70	6	1,802	0.33%
2019/11/28	37	29.51	55	29.60	29.90	-18	1,784	-1.01%
2019/11/27	1	28.35	0	0.00	28.35	1	1,657	0.06%
2019/11/26	26	27.96	24	27.64	27.60	2	1,626	0.12%
2019/11/25	2	28.20	0	0.00	28.05	2	1,602	0.12%
2019/11/21	7	28.59	1	28.10	28.65	6	1,593	0.38%
2019/11/19	0	0.00	5	28.53	28.20	-5	1,619	-0.31%
2019/11/18	19	28.73	11	28.78	28.70	8	1,585	0.50%
2019/11/15	11	28.45	14	28.63	28.65	-3	1,490	-0.20%
2019/11/14	1	28.50	5	28.12	28.50	-4	1,430	-0.28%
2019/11/13	1	27.95	12	27.64	27.75	-11	1,351	-0.81%
2019/11/12	6	27.88	0	0.00	27.70	6	1,313	0.46%
2019/11/11	13	27.99	4	28.09	27.65	9	1,271	0.71%
2019/11/08	2	27.35	4	27.74	27.40	-2	1,178	-0.17%
2019/11/07	23	27.22	20	27.09	26.95	3	1,095	0.27%
2019/11/06	3	26.92	0	0.00	26.95	3	1,006	0.30%
2019/11/05	0	0.00	51	26.47	26.70	-51	970	-5.26%
2019/11/04	0	0.00	5	25.61	25.90	-5	914	-0.55%
2019/11/01	3	25.10	0	0.00	25.30	3	906	0.33%
2019/10/25	25	25.73	1	26.00	25.70	24	900	2.66%
2019/10/24	0	0.00	1	25.95	26.15	-1	909	-0.11%
2019/10/23	0	0.00	1	25.90	25.75	-1	904	-0.11%
2019/10/22	5	25.85	10	25.90	25.80	-5	901	-0.55%
2019/10/21	20	26.00	1	25.65	26.00	19	896	2.12%
2019/10/17	0	0.00	10	25.63	25.50	-10	873	-1.14%
2019/10/15	11	25.47	0	0.00	25.50	11	864	1.27%
2019/10/14	11	26.05	78	25.78	26.10	-67	853	-7.85%
2019/10/09	5	24.80	0	0.00	24.85	5	812	0.62%
2019/10/08	1	25.05	1	24.95	24.90	0	807	0.00%
2019/10/07	29	25.09	0	0.00	24.95	29	807	3.59%
2019/10/03	0	0.00	66	25.38	25.35	-66	802	-8.22%
2019/10/02	15	25.20	154	25.22	25.15	-139	798	-17.41%	大賣/鉅額交易
2019/09/27	40	25.48	0	0.00	25.55	40	789	5.07%
2019/09/26	64	26.45	4	26.40	26.45	60	771	7.78%
2019/09/25	0	0.00	2	26.50	26.40	-2	731	-0.27%
2019/09/24	0	0.00	21	26.20	25.95	-21	700	-3.00%
2019/09/23	73	25.19	0	0.00	25.20	73	622	11.72%
2019/09/20	75	25.06	0	0.00	25.10	75	616	12.16%
2019/09/18	0	0.00	31	25.03	24.85	-31	612	-5.06%
2019/09/17	18	25.22	0	0.00	25.15	18	611	2.95%
2019/09/16	0	0.00	4	25.76	25.25	-4	632	-0.63%
2019/09/12	0	0.00	23	25.49	25.55	-23	620	-3.71%
2019/09/11	0	0.00	4	25.14	25.10	-4	601	-0.67%
2019/09/10	3	24.95	0	0.00	24.90	3	596	0.50%
2019/09/09	10	25.08	3	25.35	24.95	7	591	1.18%
2019/09/05	4	24.96	2	25.10	24.90	2	581	0.34%
2019/09/04	10	25.05	0	0.00	25.05	10	571	1.75%
2019/09/03	1	25.10	0	0.00	25.05	1	567	0.18%
2019/09/02	13	25.33	0	0.00	25.35	13	555	2.34%
2019/08/30	0	0.00	110	24.35	24.90	-110	491	-22.37%	大賣/鉅額交易
2019/08/29	107	23.94	7	23.95	24.00	100	474	21.10%	大買/
2019/08/28	10	23.90	2	24.15	23.85	8	468	1.71%
2019/08/27	2	24.00	10	24.00	24.40	-8	458	-1.74%
2019/08/26	13	23.74	0	0.00	23.70	13	452	2.87%
2019/08/23	3	24.32	112	24.25	24.55	-109	440	-24.76%	大賣/鉅額交易
2019/08/22	3	24.00	95	23.93	24.15	-92	386	-23.78%
2019/08/19	2	23.10	0	0.00	23.05	2	372	0.54%
2019/08/15	48	22.70	0	0.00	22.85	48	373	12.84%
2019/08/14	1	22.90	3	22.90	22.80	-2	375	-0.53%
2019/08/13	3	22.70	10	22.90	22.75	-7	370	-1.89%
2019/08/12	37	22.80	1	22.95	22.90	36	370	9.72%
2019/08/08	0	0.00	80	22.97	22.85	-80	368	-21.72%
2019/08/07	7	24.20	0	0.00	24.20	7	354	1.97%
2019/08/06	0	0.00	1	23.70	24.40	-1	344	-0.29%
2019/08/05	0	0.00	4	24.64	24.65	-4	345	-1.16%
2019/08/02	5	24.75	2	24.85	24.70	3	349	0.86%
2019/07/31	0	0.00	4	25.40	25.40	-4	362	-1.10%
2019/07/30	20	25.86	23	25.60	25.35	-3	369	-0.81%
2019/07/29	0	0.00	1	25.90	25.75	-1	370	-0.27%
2019/07/26	2	25.95	22	25.58	25.70	-20	368	-5.43%
2019/07/25	0	0.00	13	25.18	25.25	-13	349	-3.72%
2019/07/24	6	24.88	0	0.00	24.95	6	349	1.72%
2019/07/23	2	25.00	0	0.00	24.85	2	357	0.56%
2019/07/19	3	24.95	0	0.00	24.90	3	373	0.80%
2019/07/18	16	25.08	0	0.00	24.90	16	379	4.22%
2019/07/17	6	25.08	0	0.00	25.10	6	394	1.52%
2019/07/16	0	0.00	4	25.03	25.20	-4	419	-0.95%
2019/07/12	4	24.79	0	0.00	24.80	4	582	0.69%
2019/07/11	0	0.00	8	24.97	24.80	-8	603	-1.33%
2019/07/09	5	24.77	2	24.70	24.70	3	746	0.40%
2019/07/08	3	25.10	0	0.00	25.10	3	756	0.40%
2019/07/05	0	0.00	3	25.30	25.25	-3	784	-0.38%
2019/07/04	1	25.25	10	25.25	25.35	-9	797	-1.13%
2019/07/03	0	0.00	32	25.08	25.05	-32	815	-3.92%
2019/07/02	0	0.00	23	25.10	24.95	-23	831	-2.77%
2019/07/01	1	24.90	3	25.00	24.75	-2	956	-0.21%
2019/06/25	45	24.70	0	0.00	24.65	45	1,058	4.25%
2019/06/24	23	24.97	1	25.10	25.00	22	1,196	1.84%
2019/06/21	9	25.47	58	25.40	25.40	-49	1,228	-3.99%
2019/06/17	0	0.00	1	24.35	24.25	-1	1,238	-0.08%
2019/06/14	0	0.00	5	24.15	24.10	-5	1,311	-0.38%
2019/06/13	11	24.21	5	24.10	23.95	6	1,347	0.45%
2019/06/12	0	0.00	3	23.87	23.75	-3	1,359	-0.22%
2019/06/11	0	0.00	1	23.85	23.65	-1	1,377	-0.07%
2019/06/10	0	0.00	3	23.70	23.70	-3	1,420	-0.21%
2019/06/06	6	23.43	0	0.00	23.45	6	1,436	0.42%
2019/06/05	0	0.00	5	23.75	23.50	-5	1,471	-0.34%
2019/06/04	5	23.45	0	0.00	23.50	5	1,492	0.33%
2019/06/03	5	23.50	5	23.75	23.75	0	1,538	0.00%
2019/05/31	0	0.00	15	23.87	23.80	-15	1,625	-0.92%
2019/05/30	0	0.00	10	23.65	23.70	-10	1,863	-0.54%
2019/05/28	0	0.00	5	23.30	23.30	-5	1,894	-0.26%
2019/05/23	1	23.15	0	0.00	23.15	1	1,910	0.05%
2019/05/22	0	0.00	5	24.10	23.65	-5	1,925	-0.26%
2019/05/17	10	23.98	0	0.00	23.85	10	2,093	0.48%
2019/05/16	3	24.33	1	24.70	24.20	2	2,128	0.09%
2019/05/15	0	0.00	5	24.50	24.70	-5	2,140	-0.23%
2019/05/14	2	23.18	1	23.65	24.10	1	2,187	0.05%
2019/05/13	15	24.36	0	0.00	23.95	15	2,253	0.67%
2019/05/09	65	25.39	0	0.00	25.10	65	2,260	2.88%
2019/05/08	9	26.09	0	0.00	26.15	9	2,250	0.40%
2019/05/07	9	26.61	10	26.50	26.50	-1	2,247	-0.04%
2019/05/06	13	26.95	0	0.00	26.70	13	2,241	0.58%
2019/05/03	0	0.00	5	27.60	27.45	-5	2,233	-0.22%
2019/05/02	8	27.31	3	27.45	27.40	5	2,230	0.22%
2019/04/30	7	27.09	0	0.00	27.15	7	2,229	0.31%
2019/04/29	86	27.32	0	0.00	27.20	86	2,226	3.86%
2019/04/26	11	27.79	0	0.00	27.70	11	2,218	0.50%
2019/04/25	72	28.06	0	0.00	28.15	72	2,213	3.25%
2019/04/23	21	28.19	0	0.00	28.05	21	2,200	0.95%
2019/04/22	10	28.73	1	29.00	28.75	9	2,183	0.41%
2019/04/19	12	29.30	135	29.07	29.35	-123	2,157	-5.70%	大賣/鉅額交易
2019/04/17	15	28.42	20	28.58	28.40	-5	2,007	-0.25%
2019/04/16	18	28.59	2	28.70	28.65	16	1,985	0.81%
2019/04/15	0	0.00	50	27.97	28.20	-50	1,873	-2.67%
2019/04/12	9	27.84	0	0.00	27.40	9	1,847	0.49%
2019/04/11	0	0.00	10	27.95	27.90	-10	1,837	-0.54%
2019/04/10	40	27.46	0	0.00	27.50	40	1,812	2.21%
2019/04/09	44	27.67	4	27.65	27.70	40	1,797	2.23%
2019/04/08	69	28.11	1	28.10	28.15	68	1,781	3.82%
2019/04/03	7	28.67	2	28.55	28.40	5	1,766	0.28%
2019/04/02	0	0.00	101	28.10	28.20	-101	1,645	-6.14%	大賣/鉅額交易
2019/04/01	70	27.23	0	0.00	27.25	70	1,605	4.36%
2019/03/29	34	27.66	0	0.00	27.55	34	1,586	2.14%
2019/03/28	2	27.80	2	28.00	27.70	0	1,574	0.00%
2019/03/27	8	28.28	115	28.32	28.40	-107	1,563	-6.84%	大賣/鉅額交易
2019/03/26	0	0.00	6	27.84	27.95	-6	1,434	-0.42%
2019/03/25	30	26.71	1	26.75	26.70	29	1,412	2.05%
2019/03/22	0	0.00	2	27.43	27.15	-2	1,432	-0.14%
2019/03/20	15	27.50	0	0.00	27.40	15	1,550	0.97%
2019/03/19	26	28.31	6	28.48	28.05	20	1,532	1.31%
2019/03/15	0	0.00	2	27.20	27.25	-2	1,428	-0.14%
2019/03/14	20	27.25	0	0.00	27.25	20	1,412	1.42%
2019/03/13	43	27.49	3	27.40	27.40	40	1,402	2.85%
2019/03/12	11	27.14	10	27.35	27.35	1	1,360	0.07%
2019/03/11	12	27.56	0	0.00	27.50	12	1,345	0.89%
2019/03/07	11	27.53	11	27.68	27.20	0	1,308	0.00%
2019/03/06	13	27.21	16	27.70	28.00	-3	1,268	-0.24%
2019/03/05	18	27.02	109	27.05	27.15	-91	1,186	-7.67%	大賣/
2019/03/04	0	0.00	22	25.09	25.60	-22	951	-2.31%
2019/02/27	6	24.46	10	24.53	24.45	-4	926	-0.43%
2019/02/26	0	0.00	5	25.15	24.90	-5	919	-0.54%
2019/02/25	100	24.93	20	24.98	24.90	80	915	8.74%
2019/02/22	20	24.78	0	0.00	24.75	20	909	2.20%
2019/02/21	5	24.95	2	24.95	25.10	3	909	0.33%
2019/02/20	68	25.78	121	25.76	25.45	-53	894	-5.92%	大賣/
2019/02/19	20	23.93	38	24.34	24.90	-18	781	-2.30%
2019/02/18	2	23.75	10	23.95	23.75	-8	745	-1.07%
2019/02/15	120	24.36	5	23.92	24.05	115	724	15.88%	大買/鉅額交易
2019/02/13	13	24.92	74	25.40	25.70	-61	679	-8.97%
2019/02/12	0	0.00	40	25.18	25.15	-40	639	-6.26%
2019/01/29	0	0.00	6	23.40	23.45	-6	549	-1.09%
2019/01/28	6	23.10	0	0.00	23.10	6	542	1.11%
2019/01/25	0	0.00	10	23.10	23.00	-10	541	-1.85%
2019/01/23	10	22.80	0	0.00	22.90	10	547	1.83%
2019/01/22	5	23.05	5	22.90	22.90	0	550	0.00%
2019/01/18	0	0.00	2	23.35	23.05	-2	559	-0.36%
2019/01/17	0	0.00	10	23.15	23.25	-10	567	-1.76%
2019/01/16	0	0.00	41	22.87	22.85	-41	562	-7.29%
2019/01/11	5	22.70	0	0.00	22.65	5	570	0.88%
2019/01/09	22	22.73	15	22.93	22.80	7	572	1.22%
2019/01/08	10	22.88	0	0.00	22.90	10	570	1.75%
2019/01/07	20	23.00	5	23.00	23.00	15	573	2.62%
2019/01/04	5	22.35	5	22.60	22.60	0	580	0.00%
2019/01/03	5	23.00	0	0.00	22.90	5	600	0.83%
2019/01/02	5	23.05	0	0.00	23.05	5	603	0.83%
2018/12/27	0	0.00	5	23.30	23.20	-5	620	-0.81%
2018/12/26	10	23.15	0	0.00	23.05	10	621	1.61%
2018/12/25	10	23.40	5	24.05	23.30	5	619	0.81%
2018/12/21	40	23.38	0	0.00	23.50	40	611	6.54%
2018/12/20	6	23.90	20	24.26	23.65	-14	604	-2.32%
2018/12/19	1	24.30	0	0.00	24.15	1	589	0.17%
2018/12/18	65	24.48	20	24.15	24.15	45	583	7.72%
2018/12/17	25	24.88	2	25.35	24.95	23	571	4.03%
2018/12/14	5	24.17	72	24.88	25.60	-67	548	-12.23%
2018/12/13	4	23.74	50	23.55	24.00	-46	434	-10.60%
2018/12/10	5	22.75	10	22.70	22.70	-5	420	-1.19%
2018/12/07	0	0.00	10	23.20	23.20	-10	427	-2.34%
2018/12/06	13	23.14	0	0.00	23.10	13	434	2.99%
2018/12/05	2	23.35	0	0.00	23.50	2	431	0.46%
2018/12/04	16	23.90	3	24.10	23.85	13	453	2.87%
2018/12/03	7	24.09	5	24.30	24.10	2	470	0.42%
2018/11/23	0	0.00	5	22.93	23.00	-5	498	-1.00%
2018/11/21	0	0.00	5	22.75	22.70	-5	544	-0.92%
2018/11/20	5	22.60	0	0.00	22.55	5	561	0.89%
2018/11/16	0	0.00	25	22.40	22.55	-25	560	-4.46%
2018/11/15	10	22.15	40	22.32	22.10	-30	567	-5.29%
2018/11/13	8	21.56	3	21.55	21.75	5	577	0.87%
2018/11/12	50	21.99	0	0.00	21.90	50	583	8.57%
2018/11/09	0	0.00	30	22.94	23.00	-30	590	-5.08%
2018/11/08	10	22.63	25	22.73	22.50	-15	595	-2.52%
2018/11/06	31	21.99	0	0.00	21.90	31	636	4.87%
2018/11/05	39	22.19	0	0.00	22.20	39	661	5.89%
2018/11/02	15	22.27	55	22.45	22.20	-40	755	-5.29%
2018/11/01	0	0.00	57	22.04	22.10	-57	756	-7.54%
2018/10/31	3	21.00	82	21.46	21.65	-79	762	-10.36%
2018/10/30	9	20.67	0	0.00	20.65	9	767	1.17%
2018/10/29	15	20.86	0	0.00	20.80	15	770	1.95%
2018/10/25	75	21.47	0	0.00	21.15	75	794	9.44%
2018/10/24	5	22.25	0	0.00	22.45	5	803	0.62%
2018/10/23	26	22.36	0	0.00	22.40	26	813	3.19%
2018/10/22	25	22.60	45	22.61	22.70	-20	826	-2.42%
2018/10/19	25	22.13	10	22.33	22.25	15	846	1.77%
2018/10/18	21	22.75	6	22.97	22.70	15	876	1.71%
2018/10/17	0	0.00	69	22.92	22.90	-69	891	-7.74%
2018/10/16	5	22.40	4	22.65	22.45	1	892	0.11%
2018/10/15	5	22.80	4	23.10	22.60	1	887	0.11%
2018/10/12	10	21.35	10	22.20	22.75	0	891	0.00%
2018/10/11	0	0.00	1	22.35	22.25	-1	893	-0.11%
2018/10/09	10	24.68	0	0.00	24.70	10	879	1.14%
2018/10/08	13	25.17	5	25.40	25.20	8	877	0.91%
2018/10/05	25	25.47	0	0.00	25.50	25	883	2.83%
2018/10/04	10	26.40	0	0.00	26.25	10	876	1.14%
2018/10/03	3	26.65	0	0.00	26.65	3	876	0.34%
2018/10/02	28	26.71	20	26.96	26.75	8	886	0.90%
2018/10/01	0	0.00	4	27.10	27.00	-4	918	-0.44%
2018/09/21	18	26.56	0	0.00	26.90	18	991	1.81%
2018/09/20	30	26.61	0	0.00	26.70	30	1,025	2.92%
2018/09/17	18	27.09	0	0.00	27.20	18	1,092	1.65%
2018/09/14	0	0.00	8	27.38	27.35	-8	1,111	-0.72%
2018/09/13	3	25.92	42	26.91	27.15	-39	1,128	-3.46%
2018/09/12	2	26.75	0	0.00	26.80	2	1,138	0.18%
2018/09/11	0	0.00	12	27.23	27.10	-12	1,169	-1.03%
2018/09/10	41	27.10	20	26.85	26.80	21	1,203	1.74%
2018/09/07	10	28.05	1	28.60	28.05	9	1,223	0.74%
2018/09/04	0	0.00	1	29.50	29.35	-1	1,560	-0.06%
2018/08/30	3	29.50	1	29.20	29.20	2	1,942	0.10%
2018/08/29	34	30.85	10	31.10	31.30	24	1,919	1.25%
2018/08/28	2	30.78	10	30.57	30.75	-8	1,915	-0.42%
2018/08/27	3	30.30	84	30.42	30.75	-81	1,912	-4.24%
2018/08/24	6	29.83	0	0.00	29.75	6	1,950	0.31%
2018/08/23	5	30.10	0	0.00	30.05	5	1,984	0.25%
2018/08/21	4	30.15	0	0.00	30.35	4	1,986	0.20%
2018/08/20	10	29.88	0	0.00	29.80	10	1,992	0.50%
2018/08/17	1	30.15	15	30.17	30.10	-14	1,989	-0.70%
2018/08/16	31	29.67	15	29.95	29.85	16	1,985	0.81%
2018/08/15	10	29.83	0	0.00	29.95	10	1,977	0.51%
2018/08/13	53	30.27	0	0.00	30.00	53	1,969	2.69%
2018/08/10	5	31.40	5	31.90	31.35	0	1,951	0.00%
2018/08/09	32	31.48	0	0.00	31.50	32	1,935	1.65%
2018/08/08	10	34.05	2	34.20	34.30	8	1,849	0.43%
2018/08/07	8	33.95	0	0.00	34.05	8	1,854	0.43%
2018/08/06	2	34.05	0	0.00	34.10	2	1,858	0.11%
2018/08/03	29	34.08	2	34.40	34.10	27	1,863	1.45%
2018/08/02	25	34.07	0	0.00	34.10	25	1,878	1.33%
2018/08/01	0	0.00	42	34.97	34.60	-42	1,932	-2.17%
2018/07/31	2	34.35	21	34.54	34.55	-19	1,918	-0.99%
2018/07/27	10	34.03	0	0.00	34.10	10	1,904	0.53%
2018/07/26	10	34.30	10	34.68	34.30	0	1,901	0.00%
2018/07/25	5	33.55	5	33.95	34.30	0	1,890	0.00%
2018/07/24	5	32.65	25	33.17	33.40	-20	1,860	-1.08%
2018/07/19	15	33.10	5	33.00	33.00	10	1,865	0.54%
2018/07/18	5	33.10	6	33.40	33.10	-1	1,875	-0.05%
2018/07/17	6	33.10	7	33.40	33.10	-1	1,871	-0.05%
2018/07/16	5	33.15	0	0.00	33.10	5	1,869	0.27%
2018/07/13	0	0.00	19	33.43	33.15	-19	1,874	-1.01%
2018/07/12	0	0.00	41	33.23	33.40	-41	1,870	-2.19%
2018/07/09	0	0.00	80	32.86	32.75	-80	1,911	-4.18%
2018/07/06	0	0.00	10	31.83	31.70	-10	1,934	-0.52%
2018/07/05	55	31.79	0	0.00	31.30	55	1,925	2.86%
2018/07/04	35	32.16	11	32.10	32.30	24	1,915	1.25%
2018/07/03	20	32.80	0	0.00	32.55	20	1,912	1.05%
2018/07/02	11	33.60	0	0.00	33.05	11	1,903	0.58%
2018/06/29	5	33.55	0	0.00	33.55	5	1,897	0.26%
2018/06/28	80	33.27	63	33.81	33.90	17	1,867	0.91%
2018/06/27	35	33.53	5	33.90	33.15	30	1,847	1.62%
2018/06/26	35	33.23	30	33.54	33.55	5	1,838	0.27%
2018/06/22	15	33.75	20	34.24	34.00	-5	1,815	-0.28%
2018/06/21	0	0.00	10	34.55	34.00	-10	1,809	-0.55%
2018/06/20	20	33.56	15	33.84	33.70	5	1,815	0.28%
2018/06/19	25	34.80	0	0.00	34.50	25	1,794	1.39%
2018/06/15	11	35.73	3	35.75	35.55	8	1,768	0.45%
2018/06/14	17	35.97	13	36.11	36.05	4	1,735	0.23%
2018/06/13	9	36.33	3.4	36.12	36.00	5.6	1,677	0.33%
2018/06/12	18	34.51	18	34.94	35.00	0	1,470	0.00%
2018/06/11	13	35.34	33	35.45	35.55	-20	1,428	-1.40%
2018/06/08	16	34.96	3	35.27	34.85	13	1,339	0.97%
2018/06/07	0	0.00	5	32.95	33.25	-5	1,085	-0.46%
2018/06/06	0	0.00	5	32.90	32.75	-5	1,069	-0.47%
2018/06/05	10	33.00	30	32.78	32.55	-20	1,081	-1.85%
2018/06/04	20	32.18	12	32.42	32.45	8	1,069	0.75%
2018/06/01	20	32.45	24	32.94	32.05	-4	1,082	-0.37%
2018/05/31	21	32.40	32	32.13	32.25	-11	1,056	-1.04%
2018/05/30	15	31.45	0	0.00	31.35	15	1,045	1.44%
2018/05/29	20	31.80	5	31.95	31.80	15	1,058	1.42%
2018/05/28	0	0.00	100	31.75	31.85	-100	1,078	-9.27%
2018/05/25	20	31.25	0	0.00	31.15	20	1,099	1.82%
2018/05/24	0	0.00	5	31.40	31.45	-5	1,172	-0.43%
2018/05/23	11	31.19	6	31.20	31.05	5	1,192	0.42%
2018/05/22	6	31.60	0	0.00	31.30	6	1,206	0.50%
2018/05/21	5	31.95	6	31.90	31.70	-1	1,216	-0.08%
2018/05/18	5	32.05	11	32.42	31.90	-6	1,231	-0.49%
2018/05/17	5	32.05	10	31.98	32.00	-5	1,243	-0.40%
2018/05/16	0	0.00	3	31.65	31.60	-3	1,285	-0.23%
2018/05/15	10	31.58	0	0.00	31.55	10	1,303	0.77%
2018/05/14	0	0.00	5	31.80	31.80	-5	1,355	-0.37%
2018/05/11	23	31.56	0	0.00	31.40	23	1,357	1.69%
2018/05/10	10	31.68	0	0.00	31.70	10	1,349	0.74%
2018/05/09	0	0.00	57	32.27	32.00	-57	1,338	-4.26%
2018/05/07	0	0.00	15	30.42	30.45	-15	1,296	-1.16%
2018/05/04	0	0.00	5	30.05	29.85	-5	1,326	-0.38%
2018/04/30	11	29.72	5	30.05	29.85	6	1,339	0.45%
2018/04/27	0	0.00	10	29.98	29.70	-10	1,346	-0.74%
2018/04/26	38	29.93	0	0.00	29.80	38	1,391	2.73%
2018/04/25	17	30.13	7	30.32	30.30	10	1,464	0.68%
2018/04/24	15	30.67	0	0.00	30.65	15	1,470	1.02%
2018/04/23	31	31.66	21	32.13	31.60	10	1,468	0.68%
2018/04/20	10	31.73	0	0.00	31.70	10	1,470	0.68%
2018/04/19	5	31.80	15	32.13	31.90	-10	1,478	-0.68%
2018/04/18	18	31.78	0	0.00	31.65	18	1,485	1.21%
2018/04/17	10	32.08	0	0.00	31.95	10	1,501	0.67%
2018/04/16	10	32.23	0	0.00	32.25	10	1,546	0.65%
2018/04/13	17	32.62	1	32.70	32.45	16	1,575	1.02%
2018/04/12	6	32.58	44	32.10	33.30	-38	1,583	-2.40%
2018/04/11	5	30.80	5	31.20	30.80	0	1,596	0.00%
2018/04/10	0	0.00	10	30.90	30.75	-10	1,655	-0.60%
2018/04/09	15	30.62	0	0.00	30.50	15	1,716	0.87%
2018/04/03	20	31.14	0	0.00	31.10	20	1,734	1.15%
2018/04/02	35	31.75	0	0.00	31.55	35	1,745	2.01%
2018/03/31	0	0.00	3	31.85	31.85	-3	1,762	-0.17%
2018/03/30	3	31.60	2	31.80	31.50	1	1,773	0.06%
2018/03/27	0	0.00	10	31.68	32.05	-10	1,835	-0.54%
2018/03/26	10	31.15	0	0.00	31.10	10	1,844	0.54%
2018/03/22	0	0.00	10	32.60	32.15	-10	1,847	-0.54%
2018/03/21	11	32.15	0	0.00	32.30	11	1,851	0.59%
2018/03/19	0	0.00	13	32.76	32.65	-13	1,885	-0.69%
2018/03/16	0	0.00	2	33.10	32.65	-2	1,925	-0.10%
2018/03/15	2	32.80	5	32.90	33.00	-3	1,938	-0.15%
2018/03/13	0	0.00	15	31.92	32.00	-15	2,009	-0.75%
2018/03/12	19	31.84	5	32.00	31.85	14	2,025	0.69%
2018/03/09	8	31.49	13	31.52	31.60	-5	2,063	-0.24%
2018/03/08	1	32.10	1	32.35	31.95	0	2,096	0.00%
2018/03/07	27	32.36	28	32.63	31.90	-1	2,153	-0.05%
2018/03/06	17	32.80	19	33.28	32.80	-2	2,231	-0.09%
2018/03/05	12	33.06	7	33.31	32.90	5	2,313	0.22%
2018/03/02	17	32.50	17	32.70	32.70	0	2,390	0.00%
2018/03/01	23	33.02	28	32.89	32.95	-5	2,521	-0.20%
2018/02/27	17	32.98	5	32.63	32.55	12	2,605	0.46%
2018/02/26	10	33.05	10	33.36	32.80	0	2,806	0.00%
2018/02/23	10	32.20	0	0.00	32.15	10	2,829	0.35%
2018/02/22	2	32.00	0	0.00	31.90	2	3,132	0.06%
2018/02/21	0	0.00	10	31.58	31.90	-10	3,201	-0.31%
2018/02/12	30	31.08	20	30.90	30.90	10	3,207	0.31%
2018/02/09	22	29.98	22	30.45	31.05	0	3,265	0.00%
2018/02/08	12	30.86	20	30.51	31.20	-8	3,276	-0.24%
2018/02/07	10	29.40	30	29.62	29.60	-20	3,294	-0.61%
2018/02/06	42	29.00	10	28.80	28.60	32	3,332	0.96%
2018/02/05	10	30.75	10	31.10	31.35	0	3,329	0.00%
2018/02/02	5	32.05	5	32.25	32.15	0	3,424	0.00%
2018/02/01	1	32.10	10	32.48	32.05	-9	3,570	-0.25%
2018/01/31	7	31.81	6	32.04	32.25	1	3,666	0.03%
2018/01/30	10	32.55	0	0.00	32.20	10	3,964	0.25%
2018/01/29	0	0.00	34	32.43	33.10	-34	4,471	-0.76%
2018/01/26	9	31.81	5	32.05	31.80	4	4,740	0.08%
2018/01/25	5	31.50	5	31.80	31.95	0	4,907	0.00%
2018/01/23	6	32.16	3	32.35	32.05	3	5,090	0.06%
2018/01/22	11	31.60	15	31.80	32.00	-4	5,154	-0.08%
2018/01/19	28	32.88	5	32.45	32.40	23	5,195	0.44%
2018/01/18	9	33.75	5	34.05	33.65	4	5,284	0.08%
2018/01/17	6	33.75	0	0.00	33.65	6	5,438	0.11%
2018/01/16	0	0.00	3	34.20	34.05	-3	5,476	-0.05%
2018/01/15	11	33.96	3	33.80	34.00	8	5,524	0.14%
2018/01/12	2	34.05	3	34.10	34.00	-1	5,586	-0.02%
2018/01/11	3	33.55	2	33.70	33.65	1	5,673	0.02%
2018/01/10	4	33.60	2	33.80	33.50	2	5,787	0.03%
2018/01/09	1	34.70	0	0.00	34.55	1	5,860	0.02%
2018/01/08	0	0.00	1	36.05	34.75	-1	6,044	-0.02%
2018/01/05	2	36.85	1	36.90	36.00	1	6,535	0.02%
2018/01/04	6	35.78	8	36.15	36.60	-2	6,658	-0.03%
2018/01/03	5	36.31	1	36.15	36.15	4	6,630	0.06%