瀚宇博 (5469)-永豐金-苓雅券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,927張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	9	57.24	8	57.35	57.40	1	6,543	0.02%
2024/05/20	2	55.20	1	56.70	55.70	1	6,391	0.02%
2024/05/17	3	55.53	0	0.00	55.10	3	6,296	0.05%
2024/05/16	2	56.60	2	58.99	56.70	0	6,230	0.00%
2024/05/15	6	59.12	6	60.68	58.60	0	6,239	0.00%
2024/05/14	0	0.00	2	56.30	56.60	-2	6,045	-0.03%
2024/05/13	2	54.60	2	55.30	55.40	0	6,033	0.00%
2024/05/09	1	55.60	0	0.00	55.10	1	6,070	0.02%
2024/05/08	0	0.00	2.5	55.10	55.50	-2.5	6,077	-0.04%
2024/05/07	1.5	54.06	0.5	54.80	54.70	1	6,135	0.02%
2024/05/06	3	54.20	1	54.60	54.50	2	6,276	0.03%
2024/05/03	2	54.70	1	55.50	54.30	1	6,448	0.02%
2024/05/02	0.5	55.20	1	55.00	54.90	-0.6	6,426	-0.01%
2024/04/26	1	55.00	1	55.60	55.20	0	6,445	0.00%
2024/04/25	2	55.45	0	0.00	55.20	2	6,443	0.03%
2024/04/24	0	0.00	2	55.10	55.60	-2	6,451	-0.03%
2024/04/22	0	0.00	1	55.10	54.40	-1	6,473	-0.02%
2024/04/16	0	0.00	3	57.00	56.70	-3	6,398	-0.05%
2024/04/03	0	0.00	6	61.10	61.30	-6	6,339	-0.09%
2024/04/02	3	61.27	1	61.50	61.20	2	6,315	0.03%
2024/04/01	16	61.00	16	61.20	61.00	0	6,277	0.00%
2024/03/29	1	63.20	3	61.70	60.80	-2	6,201	-0.03%
2024/03/28	4	65.20	13	64.42	63.20	-9	5,938	-0.15%
2024/03/27	17	63.16	19	61.91	63.60	-2	5,614	-0.04%
2024/03/26	10	61.09	6.5	62.49	60.90	3.5	5,491	0.06%
2024/03/25	2.5	62.86	5	64.30	62.50	-2.5	5,434	-0.05%
2024/03/22	16	63.14	2	65.35	62.40	14	5,361	0.26%
2024/03/21	34	67.52	45	67.55	67.00	-11	5,175	-0.21%
2024/03/20	5	62.14	24	62.85	64.90	-19	4,423	-0.43%
2024/03/19	5	59.50	0	0.00	59.00	5	4,056	0.12%
2024/03/18	0	0.00	1	56.70	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	1	56.30	55.70	-1	3,869	-0.03%
2024/03/14	1	55.60	1	55.10	55.20	0	3,855	0.00%
2024/03/11	1	53.70	3	53.40	53.30	-2	3,909	-0.05%
2024/03/08	1	55.00	0	0.00	54.90	1	3,921	0.03%
2024/03/05	0	0.00	0.1	58.30	58.30	-0.1	4,428	0.00%
2024/03/01	0	0.00	1.1	57.71	57.50	-1.1	4,423	-0.02%
2024/02/27	1	57.40	22	57.25	57.20	-21	4,392	-0.48%
2024/02/26	1	57.62	1	58.00	57.80	0	4,359	0.00%
2024/02/23	5.2	59.33	1	58.70	58.40	4.2	4,341	0.10%
2024/02/22	0	0.00	1	62.20	62.00	-1	4,255	-0.02%
2024/02/21	1	62.00	0	0.00	62.10	1	4,307	0.02%
2024/02/20	2	62.95	2	62.70	62.50	0	4,307	0.00%
2024/02/19	5	61.98	1	62.50	62.00	4	4,259	0.09%
2024/02/16	3	61.90	14	61.59	61.50	-11	4,232	-0.26%
2024/02/15	1	60.20	2	59.00	60.00	-1	4,144	-0.02%
2024/02/05	2	58.60	2	58.40	58.60	0	4,096	0.00%
2024/02/02	1	58.00	1	57.60	58.40	0	4,061	0.00%
2024/02/01	1	57.20	0	0.00	57.50	1	4,019	0.02%
2024/01/31	0	0.00	4	56.73	57.00	-4	4,006	-0.10%
2024/01/30	4	56.93	3	57.40	56.70	1	4,010	0.02%
2024/01/29	6	57.80	5	57.60	57.80	1	3,956	0.03%
2024/01/26	12	56.59	8	56.93	57.00	4	3,827	0.10%
2024/01/25	2	55.00	0	0.00	54.60	2	3,692	0.05%
2024/01/24	9	55.80	0	0.00	55.30	9	3,832	0.23%
2024/01/23	0	0.00	0	55.20	55.30	0	3,953	0.00%
2024/01/22	0	0.00	4	54.75	54.70	-4	3,950	-0.10%
2024/01/19	3	53.53	0	0.00	53.80	3	3,946	0.08%
2024/01/18	1	53.50	0	0.00	53.50	1	3,970	0.03%
2024/01/15	21	54.70	0	0.00	54.40	21	3,963	0.53%
2024/01/10	0	0.00	14	54.00	54.00	-14	4,002	-0.35%
2024/01/09	0	0.00	0.8	54.20	54.60	-0.8	4,001	-0.02%
2024/01/05	1.2	55.58	0	0.00	55.30	1.2	4,023	0.03%
2024/01/04	1.3	55.61	0	0.00	55.80	1.3	4,024	0.03%
2024/01/03	0	0.00	3	55.83	55.40	-3	4,078	-0.07%
2024/01/02	1	55.60	0	0.00	55.40	1	4,104	0.02%
2023/12/29	4	54.95	6	54.95	55.30	-2	4,103	-0.05%
2023/12/28	0	0.00	9	54.69	54.20	-9	4,022	-0.22%
2023/12/27	13.1	54.25	0	0.00	54.20	13.1	4,021	0.33%
2023/12/26	0	54.10	2	53.90	54.20	-2	4,024	-0.05%
2023/12/25	7	53.81	3	54.10	54.00	4	4,015	0.10%
2023/12/22	4	54.58	1	55.00	54.50	3	4,009	0.07%
2023/12/21	3	55.13	1	55.40	54.80	2	3,997	0.05%
2023/12/20	1	55.60	4	55.53	55.60	-3	3,986	-0.08%
2023/12/19	11.1	56.51	3.7	56.27	56.00	7.4	3,976	0.19%
2023/12/18	2	59.15	6	60.43	57.90	-4	3,957	-0.10%
2023/12/15	3.2	63.56	1	64.00	62.80	2.2	3,906	0.06%
2023/12/14	0	0.00	2	62.50	63.00	-2	3,881	-0.05%
2023/12/13	0	0.00	2	61.80	61.80	-2	3,880	-0.05%
2023/12/12	2	61.70	0	0.00	61.60	2	3,936	0.05%
2023/12/11	1.1	61.78	3	61.60	61.40	-1.9	3,996	-0.05%
2023/12/08	5	63.60	0	0.00	63.20	5	4,038	0.12%
2023/12/07	15	63.37	0	0.00	63.70	15	4,058	0.37%
2023/12/06	9	63.57	3	62.90	62.90	6	4,065	0.15%
2023/12/05	3.5	61.29	9	61.22	62.10	-5.5	4,062	-0.14%
2023/12/04	3	64.30	4	61.40	62.90	-1	4,137	-0.02%
2023/12/01	23	58.94	22	58.60	59.10	1	4,059	0.02%
2023/11/30	6	57.30	1	57.00	56.80	5	4,112	0.12%
2023/11/29	0	55.70	0.1	56.00	56.00	-0.1	4,055	0.00%
2023/11/27	0.1	55.20	0	0.00	55.00	0.1	4,158	0.00%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	1	54.80	0.2	55.06	54.80	0.8	4,270	0.02%
2023/11/21	0	0.00	11	56.82	55.30	-11	4,299	-0.26%
2023/11/20	3	55.77	3.1	55.84	56.10	-0.1	4,373	0.00%
2023/11/17	0	0.00	2	54.75	55.20	-2	4,361	-0.05%
2023/11/16	0.1	53.30	0	0.00	53.60	0.1	4,418	0.00%
2023/11/15	1	53.80	1	54.40	53.70	0	4,515	0.00%
2023/11/14	1	53.10	1	53.80	52.90	0	4,598	0.00%
2023/11/13	1.1	52.81	0.1	54.00	53.00	1	4,744	0.02%
2023/11/10	1	53.60	1	53.50	53.30	0	4,800	0.00%
2023/11/09	1	54.00	0	54.60	54.50	1	4,906	0.02%
2023/11/08	1.1	55.17	0	0.00	54.60	1.1	4,939	0.02%
2023/11/07	0.1	55.60	4	55.70	55.10	-3.9	5,035	-0.08%
2023/11/06	0.1	55.20	0	0.00	55.70	0.1	5,133	0.00%
2023/11/03	3.3	54.81	0	0.00	54.70	3.3	5,245	0.06%
2023/11/02	2	56.00	2	57.00	56.20	0	5,263	0.00%
2023/11/01	71.1	53.90	0	0.00	55.20	71.1	5,253	1.35%
2023/10/31	22.2	56.94	4.3	56.65	55.70	17.9	5,125	0.35%
2023/10/27	0	0.00	0.1	54.80	54.40	-0.1	5,008	0.00%
2023/10/26	1.1	53.44	1	54.40	54.00	0.1	5,108	0.00%
2023/10/24	1	53.80	1	54.60	54.50	0	5,117	0.00%
2023/10/23	0.1	52.99	0	0.00	53.10	0.1	5,180	0.00%
2023/10/18	0.1	52.30	0	0.00	52.50	0.1	5,509	0.00%
2023/10/17	0.2	53.80	0	0.00	53.20	0.2	5,542	0.00%
2023/10/13	0	0.00	3	54.23	54.20	-3	6,203	-0.05%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	0.1	55.60	0	55.70	55.20	0.1	6,710	0.00%
2023/10/06	3	57.80	31	57.97	56.40	-28	6,638	-0.42%
2023/10/04	0	0.00	2	58.50	59.20	-2	6,591	-0.03%
2023/10/03	6	59.80	0	0.00	59.50	6	6,600	0.09%
2023/10/02	0	0.00	8.1	60.59	60.40	-8.1	6,605	-0.12%
2023/09/28	0	0.00	0.1	59.40	59.40	-0.1	6,596	0.00%
2023/09/27	4.1	58.49	0	0.00	58.90	4.1	6,608	0.06%
2023/09/26	0.1	58.70	10.5	60.54	59.00	-10.4	6,612	-0.16%
2023/09/25	1	58.50	3.5	59.87	60.40	-2.5	6,629	-0.04%
2023/09/22	0	0.00	10	57.20	58.50	-10	6,613	-0.15%
2023/09/21	0.1	58.21	0	0.00	58.50	0.1	6,655	0.00%
2023/09/20	22.4	59.86	0	0.00	59.40	22.4	6,790	0.33%
2023/09/19	0	0.00	1	61.40	61.30	-1	6,775	-0.01%
2023/09/18	8	61.00	2	60.95	60.90	6	6,806	0.09%
2023/09/15	0	0.00	175	60.69	60.80	-175	6,861	-2.55%	大賣/鉅額交易
2023/09/14	0	0.00	6	60.00	60.50	-6	6,871	-0.09%
2023/09/13	1	59.60	1	60.09	60.10	0	6,876	0.00%
2023/09/12	4	59.10	6.2	59.20	59.10	-2.2	6,857	-0.03%
2023/09/11	4.1	57.00	0	0.00	57.20	4.1	6,784	0.06%
2023/09/08	0	0.00	2.1	59.76	59.30	-2.1	6,697	-0.03%
2023/09/07	76.1	59.55	5.1	59.49	59.40	71	6,658	1.07%
2023/09/06	105	58.25	13	58.67	58.80	92	6,563	1.40%	大買/
2023/09/05	29	56.47	9.1	57.25	57.50	19.9	6,516	0.31%
2023/09/04	0	55.00	1.1	54.91	55.00	-1.1	6,285	-0.02%
2023/09/01	3	55.23	0.1	54.80	54.40	2.9	6,286	0.05%
2023/08/31	0	0.00	0.1	54.80	55.20	-0.1	6,233	0.00%
2023/08/30	0	0.00	1.1	53.90	53.90	-1.1	6,198	-0.02%
2023/08/29	1	52.50	0.1	52.80	52.70	0.9	6,168	0.01%
2023/08/25	0.1	53.60	0.2	54.20	54.00	-0.1	6,187	0.00%
2023/08/24	7	52.61	14.2	52.72	53.70	-7.2	6,151	-0.12%
2023/08/23	1	54.40	0	0.00	54.60	1	6,020	0.02%
2023/08/22	17	54.54	2	54.90	54.80	15	6,010	0.25%
2023/08/18	4.2	53.48	12	53.75	53.30	-7.9	5,889	-0.13%
2023/08/17	8.3	53.25	7.1	53.72	54.20	1.2	5,784	0.02%
2023/08/16	2.1	51.90	2	52.50	52.50	0.1	5,671	0.00%
2023/08/15	0.1	51.90	2	52.15	52.20	-1.9	5,601	-0.03%
2023/08/14	1	50.00	0	0.00	50.40	1	5,497	0.02%
2023/08/11	1.1	50.27	2	50.70	50.80	-0.9	5,473	-0.02%
2023/08/10	1.4	49.80	26	50.75	50.30	-24.6	5,409	-0.45%
2023/08/09	25.2	50.08	1	50.10	50.80	24.2	5,299	0.46%
2023/08/08	0.2	49.58	1	49.65	49.95	-0.8	5,202	-0.02%
2023/08/07	0	0.00	2	49.35	49.75	-2	5,164	-0.04%
2023/08/04	0.1	47.50	0	0.00	48.05	0.1	5,138	0.00%
2023/08/02	1	47.45	2	48.18	47.60	-1	5,135	-0.02%
2023/08/01	1.1	48.72	0	0.00	48.95	1.1	5,127	0.02%
2023/07/31	4.2	50.84	2	50.38	49.65	2.2	5,123	0.04%
2023/07/28	0.1	48.60	1	48.65	49.40	-0.9	5,108	-0.02%
2023/07/27	0.1	49.10	5	49.45	49.20	-4.9	5,086	-0.10%
2023/07/26	3.3	49.41	1	49.90	49.25	2.3	5,055	0.05%
2023/07/25	8.3	49.99	7	49.96	50.70	1.3	4,978	0.03%
2023/07/24	2.4	48.98	8	47.76	49.20	-5.6	4,760	-0.12%
2023/07/21	6.4	47.45	5	46.80	47.50	1.4	4,657	0.03%
2023/07/20	2.4	47.33	20	47.04	46.80	-17.6	4,612	-0.38%
2023/07/19	13.1	49.15	32	49.14	47.55	-18.9	4,538	-0.42%
2023/07/18	39.4	49.89	18	51.58	50.20	21.4	4,397	0.49%
2023/07/17	12.1	53.85	30	54.18	54.40	-17.9	3,923	-0.46%
2023/07/14	1.3	48.76	4	48.89	49.50	-2.7	3,526	-0.08%
2023/07/12	0.2	47.58	4	47.65	47.50	-3.8	3,355	-0.11%
2023/07/11	1.1	47.75	0	0.00	47.90	1.1	3,335	0.03%
2023/07/10	1	47.75	2	47.35	47.65	-1	3,338	-0.03%
2023/07/07	1	47.15	1	47.80	48.10	0	3,346	0.00%
2023/07/06	2	48.20	0	0.00	48.50	2	3,390	0.06%
2023/07/05	0.1	48.07	2	48.15	48.05	-1.9	3,435	-0.06%
2023/07/04	1.1	47.95	3	47.85	48.00	-1.9	3,524	-0.05%
2023/06/30	1	47.90	0	47.90	48.05	1	3,428	0.03%
2023/06/29	20	48.30	0.1	48.15	48.35	19.9	3,397	0.59%
2023/06/28	2.1	47.82	9.1	48.10	48.20	-7	3,311	-0.21%
2023/06/27	0	0.00	1	45.75	46.70	-1	3,114	-0.03%
2023/06/26	2	46.60	40	45.38	46.70	-38	3,031	-1.25%
2023/06/21	12	46.43	2.7	45.74	45.60	9.3	2,969	0.31%
2023/06/20	0	0.00	1	45.00	45.20	-1	2,867	-0.03%
2023/06/19	0	0.00	1	44.65	44.75	-1	2,778	-0.04%
2023/06/16	2	42.93	3	44.00	44.05	-1	2,707	-0.04%
2023/06/14	0	0.00	1	43.60	43.45	-1	2,612	-0.04%
2023/06/12	3	42.92	2	42.78	42.30	1	2,541	0.04%
2023/06/09	8	44.21	0	43.80	44.00	8	2,453	0.33%
2023/06/07	0	0.00	11	43.60	43.55	-11	2,246	-0.49%
2023/06/06	1	43.40	0	0.00	43.25	1	2,205	0.05%
2023/06/05	2	42.95	13	42.92	43.30	-11	2,195	-0.50%
2023/06/02	5	42.41	1	42.35	42.35	4	2,151	0.19%
2023/06/01	0	0.00	4	42.50	42.80	-4	2,132	-0.19%
2023/05/31	3	42.05	0	0.00	42.20	3	2,097	0.14%
2023/05/30	1	41.70	0	0.00	41.60	1	2,032	0.05%
2023/05/29	1	41.80	0.1	41.65	41.75	0.9	2,016	0.05%
2023/05/26	20	41.69	7	41.56	40.80	13	1,999	0.65%
2023/05/25	0	0.00	10.2	42.05	42.40	-10.2	1,945	-0.52%
2023/05/22	10	40.85	0	0.00	40.80	10	1,870	0.53%
2023/05/19	1	39.80	1	40.10	39.80	0	1,846	0.00%
2023/05/18	6	39.83	6	39.94	39.95	0	1,843	0.00%
2023/05/17	5	39.83	7.3	39.93	39.90	-2.3	1,819	-0.13%
2023/05/16	5.1	39.26	22	39.65	39.70	-16.9	1,785	-0.95%
2023/05/12	0	0.00	1	39.50	39.50	-1	1,717	-0.06%
2023/05/10	5.1	39.17	5.2	39.33	39.10	-0.1	1,647	0.00%
2023/05/09	6	38.99	6	38.93	38.90	0	1,611	0.00%
2023/05/08	0	0.00	3	38.97	38.90	-3	1,586	-0.19%
2023/05/05	7	38.59	15	38.55	38.45	-8	1,547	-0.52%
2023/05/04	5	38.80	9	39.03	39.10	-4	1,518	-0.26%
2023/05/03	4	37.30	0	0.00	37.30	4	1,424	0.28%
2023/04/27	0.1	37.60	0	0.00	37.65	0.1	1,412	0.00%
2023/04/26	4	37.20	5	37.55	37.50	-1	1,403	-0.07%
2023/04/25	0.1	37.30	0	0.00	36.85	0.1	1,395	0.01%
2023/04/20	0.1	38.45	0	0.00	38.35	0.1	1,299	0.01%
2023/04/18	0	0.00	5	38.00	37.95	-5	1,264	-0.40%
2023/04/17	10.1	38.03	0	0.00	38.15	10.1	1,256	0.80%
2023/04/14	1	38.25	0	0.00	38.25	1	1,238	0.08%
2023/04/13	0.1	39.10	6	38.73	38.60	-5.9	1,211	-0.49%
2023/04/12	0	0.00	1	38.65	39.00	-1	1,182	-0.08%
2023/04/11	1.2	38.73	7.1	38.61	38.85	-5.9	1,133	-0.52%
2023/04/10	5	38.00	6	37.69	37.70	-1	1,047	-0.10%
2023/04/07	7	37.01	21	36.82	37.25	-14	953	-1.47%
2023/03/29	3	35.40	0	0.00	35.40	3	810	0.37%
2023/03/28	2	35.10	0	0.00	35.10	2	816	0.24%
2023/03/24	5	35.54	0	0.00	35.75	5	822	0.61%
2023/03/23	10	35.12	0	0.00	35.25	10	800	1.25%
2023/03/22	1	34.90	0	0.00	34.95	1	794	0.13%
2023/03/21	1	34.90	5	35.00	34.95	-4	790	-0.51%
2023/03/09	5	35.70	5	35.25	35.25	0	829	0.00%
2023/03/02	2.1	34.35	2	34.40	34.40	0.1	830	0.01%
2023/03/01	1.1	34.25	3	34.25	34.25	-1.9	836	-0.23%
2023/02/24	3	34.35	0	0.00	34.45	3	842	0.36%
2023/02/23	0	0.00	22	34.61	34.60	-22	846	-2.60%
2023/02/22	5	34.02	1	34.10	34.25	4	853	0.47%
2023/02/21	0	0.00	3	34.60	34.50	-3	863	-0.35%
2023/02/20	5	34.80	0	0.00	34.80	5	889	0.56%
2023/02/17	0	0.00	1	34.05	34.50	-1	892	-0.11%
2023/02/16	15	33.80	0	0.00	33.90	15	879	1.71%
2023/02/15	0	0.00	10	33.60	33.55	-10	895	-1.12%
2023/02/14	0	0.00	1	33.30	33.30	-1	906	-0.11%
2023/02/10	1	33.30	0	0.00	33.00	1	953	0.10%
2023/02/08	3	33.52	0	0.00	33.50	3	1,033	0.29%
2023/02/07	0.1	33.60	0	0.00	33.55	0.1	1,101	0.01%
2023/02/06	10	33.78	10	33.55	33.65	0	1,292	0.00%
2023/02/03	0.1	33.60	0	0.00	33.70	0.1	1,346	0.01%
2023/02/02	10	33.58	0	0.00	33.70	10	1,338	0.75%
2023/02/01	0	0.00	10	33.00	33.20	-10	1,324	-0.75%
2023/01/31	11	32.55	1	32.70	32.70	10	1,311	0.76%
2023/01/12	0	0.00	3	32.23	32.05	-3	1,287	-0.23%
2023/01/10	0.1	32.17	0	0.00	32.10	0.1	1,282	0.00%
2023/01/05	0	0.00	2	31.85	31.75	-2	1,290	-0.16%
2023/01/03	3	31.57	0	0.00	31.65	3	1,303	0.23%
2022/12/28	0	32.45	0	0.00	31.65	0	1,316	0.00%
2022/12/26	0	0.00	9	32.11	32.15	-9	1,313	-0.69%
2022/12/13	0	33.01	0	0.00	32.85	0	1,308	0.00%
2022/12/12	1	32.80	0	0.00	33.00	1	1,302	0.08%
2022/12/09	7	33.60	7	33.39	33.25	0	1,308	0.00%
2022/12/07	0	33.50	0	0.00	33.35	0	1,304	0.00%
2022/12/06	1	34.60	2	34.25	34.15	-1	1,304	-0.08%
2022/12/05	4	35.71	3	35.50	35.35	1	1,281	0.08%
2022/11/30	0	34.25	0	0.00	34.25	0	1,244	0.00%
2022/11/29	1	33.90	0	0.00	34.00	1	1,235	0.08%
2022/11/28	0	0.00	2	33.90	33.90	-2	1,233	-0.16%
2022/11/25	2	34.20	0	0.00	34.05	2	1,233	0.16%
2022/11/22	0	33.85	0	0.00	33.95	0	1,222	0.00%
2022/11/21	0	0.00	2	34.40	34.15	-2	1,220	-0.16%
2022/11/18	0	34.45	6	34.70	34.25	-6	1,209	-0.49%
2022/11/17	2	34.45	6	34.35	34.80	-4	1,194	-0.33%
2022/11/16	11	34.53	6	34.20	34.35	5	1,184	0.42%
2022/11/14	0	34.00	0	0.00	33.85	0	1,153	0.00%
2022/11/11	5	33.70	15	33.92	33.65	-10	1,144	-0.87%
2022/11/09	0	0.00	0.1	33.70	33.70	-0.1	1,136	-0.01%
2022/11/08	15	33.67	4	33.49	33.50	11	1,149	0.96%
2022/11/07	0	0.00	0.1	33.35	33.55	-0.1	1,132	-0.01%
2022/11/03	6	33.40	7	32.56	33.40	-1	1,062	-0.09%
2022/11/02	8.1	32.24	9	32.93	33.05	-0.9	1,017	-0.09%
2022/11/01	0	0.00	1	30.60	31.60	-1	851	-0.12%
2022/10/26	0	0.00	2	27.98	27.70	-2	846	-0.24%
2022/09/28	1	28.55	0	0.00	28.55	1	844	0.12%
2022/09/26	0	0.00	10	29.55	29.50	-10	838	-1.19%
2022/09/22	0	0.00	25	30.55	30.85	-25	858	-2.91%
2022/09/16	4	31.74	0	0.00	31.20	4	859	0.47%
2022/09/14	0	0.00	1	31.95	32.00	-1	873	-0.11%
2022/09/13	0	0.00	2	32.65	32.60	-2	886	-0.23%
2022/09/12	0	0.00	5	31.95	32.00	-5	890	-0.56%
2022/09/08	5	32.05	0	0.00	32.10	5	897	0.56%
2022/09/06	5	32.30	15	32.05	31.45	-10	905	-1.10%
2022/09/05	11	32.30	0	0.00	32.15	11	902	1.22%
2022/09/02	3	32.28	11	32.23	32.10	-8	902	-0.89%
2022/08/31	0	0.00	3	32.75	32.75	-3	889	-0.34%
2022/08/30	3	31.70	0	0.00	31.85	3	868	0.35%
2022/08/29	8	31.48	0	0.00	31.50	8	869	0.92%
2022/08/26	20	32.15	20	32.20	32.15	0	870	0.00%
2022/08/25	0	0.00	2	31.90	31.90	-2	879	-0.23%
2022/08/24	1	31.60	0	0.00	31.50	1	894	0.11%
2022/08/23	2	31.58	0	0.00	31.45	2	898	0.22%
2022/08/22	2	31.90	0	0.00	31.85	2	906	0.22%
2022/08/19	0.1	32.05	0	0.00	32.30	0.1	901	0.01%
2022/08/17	0	0.00	0.7	31.75	31.70	-0.7	887	-0.08%
2022/08/16	4	32.05	0	0.00	32.05	4	872	0.46%
2022/08/15	3	31.55	1	31.10	31.70	2	850	0.24%
2022/08/05	15	31.90	0	0.00	31.90	15	764	1.96%
2022/08/03	1	31.65	0	0.00	31.60	1	760	0.13%
2022/07/28	2	32.30	0	0.00	32.20	2	823	0.24%
2022/07/26	1	32.50	0	0.00	32.35	1	860	0.12%
2022/07/20	3	32.82	3.3	32.82	32.60	-0.3	881	-0.03%
2022/07/19	0	0.00	1	32.60	32.45	-1	887	-0.11%
2022/07/15	1	31.95	0	0.00	32.05	1	884	0.11%
2022/07/13	3	30.82	0	0.00	30.80	3	878	0.34%
2022/07/11	0	0.00	3	31.00	30.90	-3	877	-0.34%
2022/07/07	3	31.10	1	30.10	31.00	2	899	0.22%
2022/07/01	2	31.20	2	30.20	30.00	0	941	0.00%
2022/06/21	3	32.65	0	0.00	33.40	3	921	0.33%
2022/06/15	2	35.70	0	0.00	35.15	2	893	0.22%
2022/06/13	1	35.10	0	0.00	35.10	1	907	0.11%
2022/06/10	1	36.00	0	0.00	36.20	1	912	0.11%
2022/05/18	1	36.70	1	36.55	36.60	0	1,284	0.00%
2022/05/16	1	35.75	9	35.84	35.75	-8	1,351	-0.59%
2022/05/13	1	34.55	1	34.05	34.60	0	1,334	0.00%
2022/05/12	3	33.85	0	0.00	33.85	3	1,342	0.22%
2022/05/10	0	0.00	3	35.45	35.25	-3	1,316	-0.23%
2022/05/09	6	35.69	10	36.05	35.40	-4	1,311	-0.31%
2022/05/06	1.1	37.59	0	0.00	37.65	1.1	1,275	0.09%
2022/05/05	0	0.00	3	38.65	38.35	-3	1,270	-0.24%
2022/05/03	6	38.10	0	0.00	38.00	6	1,264	0.47%
2022/04/29	2	38.70	0	0.00	38.55	2	1,251	0.16%
2022/04/27	1.1	38.72	0	0.00	38.60	1.1	1,240	0.09%
2022/04/25	0	0.00	5	39.65	39.25	-5	1,240	-0.40%
2022/04/13	1	39.65	0	0.00	40.95	1	1,318	0.08%
2022/04/11	0	0.00	5	39.85	39.70	-5	1,327	-0.38%
2022/04/01	4	41.89	0	0.00	42.00	4	1,312	0.30%
2022/03/22	1	42.90	0	0.00	42.80	1	1,385	0.07%
2022/03/18	0	0.00	1	42.65	42.65	-1	1,402	-0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/15	5	41.64	0	0.00	41.60	5	1,424	0.35%
2022/03/14	2	42.15	0	0.00	42.35	2	1,458	0.14%
2022/03/11	1	42.15	1	42.00	42.10	0	1,469	0.00%
2022/03/10	1	42.20	0	0.00	42.35	1	1,475	0.07%
2022/03/08	1	42.30	0	0.00	41.35	1	1,486	0.07%
2022/03/04	0	0.00	0	44.50	44.15	0	1,471	0.00%
2022/03/03	2	44.60	0	0.00	44.60	2	1,491	0.13%
2022/03/01	1	44.90	0	0.00	44.90	1	1,509	0.07%
2022/02/25	3	44.78	0	0.00	44.70	3	1,504	0.20%
2022/02/24	5	44.53	1	43.95	44.10	4	1,501	0.27%
2022/02/23	9	44.73	2	44.95	44.95	7	1,485	0.47%
2022/02/22	11	44.76	1	44.90	44.90	10	1,495	0.67%
2022/02/18	10	44.40	10	43.80	44.40	0	1,465	0.00%
2022/02/14	0	0.00	5	42.00	41.95	-5	1,751	-0.29%
2022/02/07	5	42.55	0	0.00	42.85	5	1,856	0.27%
2022/01/25	1	41.65	0	0.00	41.60	1	1,960	0.05%
2022/01/20	1	43.50	0	0.00	43.50	1	1,984	0.05%
2022/01/11	0.1	42.90	1	43.00	42.80	-0.9	1,972	-0.05%
2022/01/07	0.1	43.95	0	0.00	43.50	0.1	1,951	0.01%
2022/01/05	1	44.60	5	45.00	44.65	-4	1,930	-0.21%
2021/12/30	0	0.00	2	45.45	45.40	-2	1,914	-0.10%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/27	3	45.68	0	0.00	45.60	3	1,941	0.15%
2021/12/24	3	45.35	4	45.44	45.25	-1	1,963	-0.05%
2021/12/22	1.2	44.32	0	0.00	44.20	1.2	1,942	0.06%
2021/12/21	0	0.00	6	44.20	44.15	-6	1,975	-0.30%
2021/12/17	6	44.33	0	0.00	44.05	6	1,987	0.30%
2021/12/16	0	0.00	7	44.77	44.25	-7	1,983	-0.35%
2021/12/15	6	44.13	0	0.00	44.15	6	1,987	0.30%
2021/12/14	2	44.05	0	0.00	43.85	2	1,995	0.10%
2021/12/10	1	44.65	0	0.00	44.70	1	1,982	0.05%
2021/12/09	1.2	45.33	0	0.00	45.25	1.2	1,982	0.06%
2021/12/08	0	0.00	2	45.40	45.95	-2	1,970	-0.10%
2021/12/07	3	44.85	1	45.15	44.90	2	1,999	0.10%
2021/12/03	1	45.05	2	45.00	45.05	-1	2,000	-0.05%
2021/12/02	0	0.00	2	44.60	44.60	-2	2,000	-0.10%
2021/12/01	1	44.85	0	0.00	45.20	1	1,995	0.05%
2021/11/30	2	44.55	6	45.30	44.55	-4	1,997	-0.20%
2021/11/29	10	44.00	10	44.30	44.30	0	1,992	0.00%
2021/11/25	6	45.55	0	0.00	45.50	6	1,953	0.31%
2021/11/22	1	46.65	3	46.37	46.65	-2	1,944	-0.10%
2021/11/19	2	45.78	1	45.75	45.70	1	1,923	0.05%
2021/11/18	0	0.00	1	46.85	46.40	-1	1,899	-0.05%
2021/11/17	3	46.87	1	46.65	46.90	2	1,877	0.11%
2021/11/16	20	47.41	19	47.51	47.15	1	1,842	0.05%
2021/11/15	1	46.40	1	45.00	46.50	0	1,600	0.00%
2021/11/10	5	43.85	5	44.00	44.00	0	1,574	0.00%
2021/11/09	0	0.00	2	44.65	44.65	-2	1,609	-0.12%
2021/11/03	1	43.30	1	43.20	43.30	0	1,714	0.00%
2021/11/02	1	42.85	1	43.05	42.65	0	1,793	0.00%
2021/11/01	1	42.85	4	42.65	42.90	-3	1,853	-0.16%
2021/10/27	0	0.00	5	41.05	41.60	-5	1,899	-0.26%
2021/10/15	2	39.65	0	0.00	39.65	2	2,106	0.09%
2021/10/08	2	40.15	0	0.00	40.20	2	2,231	0.09%
2021/10/04	2	38.85	0	0.00	38.80	2	2,663	0.08%
2021/10/01	0.2	40.30	0	0.00	39.75	0.2	2,695	0.01%
2021/09/30	0	0.00	1	40.90	40.95	-1	2,690	-0.04%
2021/09/28	0	0.00	0.2	41.70	42.00	-0.2	2,742	-0.01%
2021/09/22	0.2	42.25	3	41.95	42.20	-2.9	2,824	-0.10%
2021/09/13	1	42.60	0	0.00	42.65	1	3,397	0.03%
2021/09/08	1	41.00	2	41.10	40.85	-1	3,519	-0.03%
2021/09/01	0	0.00	2	42.15	42.50	-2	3,688	-0.05%
2021/08/31	2	41.70	0	0.00	41.95	2	3,691	0.05%
2021/08/26	1	41.55	2	41.50	41.55	-1	3,744	-0.03%
2021/08/24	4	41.00	23	41.07	41.00	-19	3,815	-0.50%
2021/08/20	6	40.67	5	40.88	40.55	1	3,828	0.03%
2021/08/17	0	0.00	0.5	41.00	40.60	-0.5	3,882	-0.01%
2021/08/16	0.5	41.00	2	40.65	41.60	-1.5	3,910	-0.04%
2021/08/13	3	42.17	7	42.58	41.95	-4	3,894	-0.10%
2021/08/12	8	44.88	8	44.35	44.30	0	4,118	0.00%
2021/08/11	5	46.82	0	0.00	46.75	5	4,172	0.12%
2021/08/09	1.1	48.35	0	0.00	48.15	1.1	4,196	0.03%
2021/08/06	23	49.06	2	49.50	49.30	21	4,195	0.50%
2021/08/05	15	49.58	4	49.08	49.55	11	4,156	0.26%
2021/08/04	12	48.38	0	0.00	48.35	12	4,121	0.29%
2021/07/28	4	47.40	2	47.05	47.50	2	4,284	0.05%
2021/07/23	0	0.00	1	47.00	47.30	-1	4,597	-0.02%
2021/07/20	0	0.00	2	47.00	46.65	-2	4,682	-0.04%
2021/07/19	2	47.78	0.2	48.00	47.60	1.8	4,685	0.04%
2021/07/15	0	0.00	1	48.20	48.25	-1	4,889	-0.02%
2021/07/14	32	48.35	9	48.35	48.20	23	4,920	0.47%
2021/07/13	36.2	49.69	0	0.00	49.05	36.2	4,891	0.74%
2021/07/12	1	49.00	2	48.95	49.15	-1	4,678	-0.02%
2021/07/09	0	0.00	1	48.00	48.45	-1	4,617	-0.02%
2021/07/08	10	48.20	0	0.00	48.00	10	4,671	0.21%
2021/07/07	1	47.65	22	47.95	47.65	-21	4,704	-0.45%
2021/07/05	1	48.40	1	48.45	48.40	0	5,033	0.00%
2021/07/01	0	0.00	9	47.39	47.15	-9	5,162	-0.17%
2021/06/30	0	0.00	1	47.75	47.60	-1	5,155	-0.02%
2021/06/25	1	47.95	1	48.10	47.55	0	5,209	0.00%
2021/06/24	1	48.05	4	48.00	48.15	-3	5,229	-0.06%
2021/06/23	4	48.41	2	48.40	48.40	2	5,236	0.04%
2021/06/22	6	48.32	9	48.09	47.65	-3	5,254	-0.06%
2021/06/21	0	0.00	220	45.41	46.05	-220	5,322	-4.13%	大賣/鉅額交易
2021/06/18	18	46.25	2	46.20	46.60	16	5,441	0.29%
2021/06/17	0	0.00	9	45.75	46.05	-9	5,455	-0.16%
2021/06/16	10	45.48	0	0.00	45.20	10	5,456	0.18%
2021/06/15	65	45.79	2	45.80	45.85	63	5,487	1.15%
2021/06/11	122	45.32	9	45.32	45.15	113	5,528	2.04%	大買/鉅額交易
2021/06/10	21	44.73	7	44.91	44.80	14	5,529	0.25%
2021/06/09	5	44.25	0	0.00	44.25	5	5,598	0.09%
2021/06/04	1	44.15	1	44.20	44.10	0	5,743	0.00%
2021/06/03	2	44.80	2	44.60	44.65	0	5,781	0.00%
2021/06/02	2	44.73	0	0.00	44.65	2	5,812	0.03%
2021/06/01	1	45.20	5	44.95	45.15	-4	5,826	-0.07%
2021/05/28	2	44.35	0	0.00	44.40	2	5,942	0.03%
2021/05/26	2	43.90	3	44.00	43.90	-1	6,521	-0.02%
2021/05/25	12	44.37	9	44.13	44.10	3	6,577	0.05%
2021/05/24	9	42.84	9	43.36	43.50	0	6,656	0.00%
2021/05/21	4	43.55	2	43.75	43.60	2	6,773	0.03%
2021/05/20	15	44.83	10	44.79	43.40	5	6,861	0.07%
2021/05/19	5	41.65	0	0.00	43.35	5	6,619	0.08%
2021/05/18	0	0.00	1	41.40	42.10	-1	6,594	-0.02%
2021/05/12	11	41.86	1	41.00	40.50	10	6,468	0.15%
2021/05/11	2	44.10	0	0.00	43.15	2	6,383	0.03%
2021/05/10	30	45.35	0	0.00	45.50	30	6,327	0.47%
2021/05/07	0	0.00	0	45.50	46.25	0	6,321	0.00%
2021/05/06	1	44.80	0	0.00	45.00	1	6,318	0.02%
2021/05/04	0	0.00	11	47.55	45.65	-11	6,305	-0.17%
2021/05/03	3	48.35	5	48.15	47.90	-2	6,201	-0.03%
2021/04/29	8	49.96	8	49.85	49.70	0	6,115	0.00%
2021/04/28	1	51.00	2	50.45	51.10	-1	6,010	-0.02%
2021/04/26	5	50.20	0	0.00	50.20	5	6,016	0.08%
2021/04/23	1	49.50	3	49.53	49.95	-2	6,022	-0.03%
2021/04/22	2	50.45	0	0.00	49.45	2	6,073	0.03%
2021/04/21	1	52.70	7	51.86	51.60	-6	6,049	-0.10%
2021/04/20	15	51.17	0	0.00	51.40	15	5,941	0.25%
2021/04/19	0	0.00	3	50.30	50.40	-3	5,948	-0.05%
2021/04/16	3	50.23	6	49.87	50.00	-3	5,981	-0.05%
2021/04/15	0	0.00	1	49.70	49.70	-1	5,993	-0.02%
2021/04/14	1	48.40	8	49.58	49.30	-7	6,013	-0.12%
2021/04/13	1	50.80	2	51.50	50.40	-1	5,978	-0.02%
2021/04/12	7	52.36	28	52.80	51.90	-21	5,958	-0.35%
2021/04/09	74	53.00	36	53.06	53.10	38	5,898	0.64%
2021/04/08	8	51.08	5	50.50	51.90	3	5,649	0.05%
2021/04/07	5	50.14	0	0.00	50.20	5	5,523	0.09%
2021/04/06	10	49.39	5	49.35	49.35	5	5,523	0.09%
2021/03/31	0	0.00	3	49.60	49.35	-3	5,526	-0.05%
2021/03/30	4	49.21	0	0.00	49.25	4	5,499	0.07%
2021/03/29	2	49.35	0	0.00	49.25	2	5,489	0.04%
2021/03/25	0	0.00	21	49.17	48.75	-21	5,488	-0.38%
2021/03/24	18	51.96	8	50.46	50.10	10	5,418	0.18%
2021/03/23	8	49.75	15	49.51	50.10	-7	5,105	-0.14%
2021/03/22	0	0.00	10	48.69	48.80	-10	4,990	-0.20%
2021/03/19	11	48.01	1	47.95	48.20	10	5,002	0.20%
2021/03/18	6	48.42	1	48.50	48.45	5	5,019	0.10%
2021/03/17	2	48.30	2	47.85	48.10	0	5,086	0.00%
2021/03/16	0	0.00	3	47.78	47.45	-3	5,151	-0.06%
2021/03/15	12	47.62	2	47.60	47.90	10	5,377	0.19%
2021/03/12	0	0.00	24	47.05	47.10	-24	5,348	-0.45%
2021/03/11	6	46.70	2	46.68	46.75	4	5,456	0.07%
2021/03/10	1.8	46.61	5	46.76	46.45	-3.2	5,480	-0.06%
2021/03/09	0	0.00	6	45.88	46.20	-6	5,507	-0.11%
2021/03/08	0	0.00	51	46.67	46.05	-51	5,647	-0.90%
2021/03/05	0	0.00	12	46.38	46.10	-12	5,728	-0.21%
2021/03/03	0	0.00	3	46.42	46.30	-3	5,918	-0.05%
2021/03/02	79	46.40	3	46.10	46.10	76	5,904	1.29%
2021/02/26	2	46.05	88	46.26	46.20	-86	5,786	-1.49%
2021/02/25	2	45.18	2.5	45.31	45.55	-0.5	5,606	-0.01%
2021/02/24	4	45.39	15	45.57	45.35	-11	5,603	-0.20%
2021/02/23	0	0.00	5	44.95	45.30	-5	5,524	-0.09%
2021/02/22	17	44.85	13	44.76	44.80	4	5,452	0.07%
2021/02/19	0.1	44.15	14	43.97	44.20	-13.9	5,366	-0.26%
2021/02/18	0	0.00	22	43.23	43.80	-22	5,408	-0.41%
2021/02/17	0	0.00	3	42.83	43.10	-3	5,543	-0.05%
2021/02/05	3	42.22	27	42.07	42.15	-24	5,587	-0.43%
2021/02/02	10	41.70	0	0.00	42.10	10	5,924	0.17%
2021/01/28	5	42.05	0	0.00	42.00	5	6,151	0.08%
2021/01/27	1	42.70	28	42.97	42.50	-27	6,236	-0.43%
2021/01/26	2	42.00	0	0.00	41.80	2	6,609	0.03%
2021/01/25	18	42.08	0	0.00	42.30	18	6,623	0.27%
2021/01/22	1	41.35	0	0.00	41.80	1	6,615	0.02%
2021/01/21	1	41.30	0	0.00	41.25	1	6,639	0.02%
2021/01/20	12	41.75	1	42.80	41.65	11	6,698	0.16%
2021/01/19	1	43.15	0	0.00	43.45	1	6,623	0.02%
2021/01/18	1	42.90	0	0.00	42.85	1	6,626	0.02%
2021/01/15	2	43.75	1	44.35	43.30	1	6,674	0.01%
2021/01/14	10	44.38	45	44.75	44.50	-35	6,626	-0.53%
2021/01/13	0	0.00	1	43.75	43.70	-1	6,588	-0.02%
2021/01/12	6	43.99	0	0.00	43.20	6	6,569	0.09%
2021/01/11	0	0.00	1	44.20	44.30	-1	6,566	-0.02%
2021/01/06	57	44.08	5	44.05	43.40	52	6,616	0.79%
2021/01/05	0	0.00	6	44.16	44.15	-6	6,611	-0.09%
2020/12/30	0	0.00	1	43.35	43.30	-1	6,580	-0.02%
2020/12/29	2	43.13	0	0.00	43.05	2	6,593	0.03%
2020/12/28	0	0.00	22	43.60	43.60	-22	6,551	-0.34%
2020/12/25	1	43.50	2	43.70	43.50	-1	6,524	-0.02%
2020/12/24	2	43.30	0	0.00	43.45	2	6,514	0.03%
2020/12/23	13	43.06	1	43.00	43.00	12	6,524	0.18%
2020/12/22	15	43.38	0	0.00	42.90	15	6,618	0.23%
2020/12/21	1	43.20	13	43.81	43.70	-12	6,677	-0.18%
2020/12/18	0	0.00	7	44.82	44.10	-7	6,650	-0.11%
2020/12/17	2	44.45	7	45.10	44.70	-5	6,631	-0.08%
2020/12/16	4	44.15	15	44.79	44.80	-11	6,606	-0.17%
2020/12/15	5	44.38	4	44.20	43.85	1	6,726	0.01%
2020/12/14	0	0.00	3	45.35	45.35	-3	6,671	-0.04%
2020/12/11	29	45.15	23	44.93	45.00	6	6,626	0.09%
2020/12/10	23	45.99	10	45.88	45.85	13	6,549	0.20%
2020/12/09	6	46.35	17	46.24	46.55	-11	6,431	-0.17%
2020/12/08	15	44.93	6	44.80	44.80	9	6,235	0.14%
2020/12/07	3	45.45	10	45.43	45.25	-7	6,283	-0.11%
2020/12/04	3	45.07	6	45.12	45.20	-3	6,218	-0.05%
2020/12/03	1	45.10	14	45.46	45.05	-13	6,188	-0.21%
2020/12/02	8	45.56	4	45.60	45.55	4	6,174	0.06%
2020/12/01	0	0.00	1	45.02	45.60	-1	6,077	-0.02%
2020/11/30	15	45.24	9	45.06	44.85	6	6,089	0.10%
2020/11/27	0	0.00	5	44.70	44.55	-5	6,023	-0.08%
2020/11/26	3	44.13	2	44.00	44.20	1	6,021	0.02%
2020/11/25	2	43.60	2	44.25	43.70	0	6,044	0.00%
2020/11/24	5	44.74	3.3	44.78	44.45	1.7	6,024	0.03%
2020/11/23	0	0.00	2	44.35	44.35	-2	5,947	-0.03%
2020/11/19	1	44.25	10.1	43.79	43.85	-9.1	6,026	-0.15%
2020/11/18	2	43.55	2	43.80	43.50	0	6,266	0.00%
2020/11/17	0	0.00	2	43.60	43.40	-2	6,470	-0.03%
2020/11/16	2	44.00	9	43.86	43.85	-7	6,809	-0.10%
2020/11/13	1	42.70	1	42.85	43.20	0	7,000	0.00%
2020/11/12	2	42.85	7	42.92	42.70	-5	7,850	-0.06%
2020/11/11	6	42.51	1	42.55	42.95	5	8,502	0.06%
2020/11/10	1	41.90	8	42.68	42.40	-7	8,790	-0.08%
2020/11/09	7	42.11	8	42.12	42.15	-1	8,928	-0.01%
2020/11/06	7	41.86	15	41.89	41.75	-8	8,994	-0.09%
2020/11/05	7.1	40.82	4	40.96	40.90	3.1	8,920	0.03%
2020/11/04	13	40.87	4	40.99	41.00	9	8,951	0.10%
2020/11/03	13	41.26	15	41.18	41.10	-2	8,923	-0.02%
2020/11/02	3	39.45	2	39.50	39.60	1	8,564	0.01%
2020/10/30	0	0.00	3	39.45	39.15	-3	8,664	-0.03%
2020/10/29	0	0.00	8	39.04	39.70	-8	8,671	-0.09%
2020/10/28	11	40.17	1	39.65	39.80	10	8,670	0.12%
2020/10/27	2	41.25	27	41.25	41.20	-25	8,599	-0.29%
2020/10/26	0	0.00	3	41.43	41.60	-3	8,638	-0.03%
2020/10/23	3	41.02	1	41.80	41.05	2	8,658	0.02%
2020/10/22	0	0.00	1	42.10	41.45	-1	8,666	-0.01%
2020/10/21	1	41.70	5	41.97	41.85	-4	8,717	-0.05%
2020/10/20	1	41.10	4	41.16	41.25	-3	8,842	-0.03%
2020/10/19	6	41.77	2	41.50	41.35	4	9,033	0.04%
2020/10/16	2	41.50	0	0.00	40.65	2	9,143	0.02%
2020/10/15	3	41.38	6	41.64	41.50	-3	9,288	-0.03%
2020/10/14	0	0.00	1	40.40	40.65	-1	9,290	-0.01%
2020/10/13	1	40.25	3	40.20	40.25	-2	9,699	-0.02%
2020/10/12	0	0.00	1	41.50	40.85	-1	9,806	-0.01%
2020/10/08	1	40.90	2	41.05	40.95	-1	9,977	-0.01%
2020/10/07	1	40.30	2	40.43	40.50	-1	10,162	-0.01%
2020/10/06	3	40.23	1	40.20	40.20	2	10,697	0.02%
2020/10/05	5	39.63	5	39.72	39.65	0	10,871	0.00%
2020/09/30	1	39.00	1	39.20	39.20	0	11,182	0.00%
2020/09/29	3	38.97	1	38.95	38.95	2	11,398	0.02%
2020/09/28	2	39.23	3	38.83	39.05	-1	11,633	-0.01%
2020/09/25	3	38.25	2	37.98	38.05	1	12,069	0.01%
2020/09/22	3	41.88	7	42.04	41.65	-4	12,801	-0.03%
2020/09/21	0	0.00	1	43.55	42.75	-1	12,838	-0.01%
2020/09/18	4	43.54	6	43.79	43.60	-2	12,859	-0.02%
2020/09/17	4	42.45	0	0.00	42.55	4	12,775	0.03%
2020/09/16	11	42.13	10	42.15	42.05	1	12,830	0.01%
2020/09/14	12	41.81	0	0.00	41.85	12	12,907	0.09%
2020/09/11	3	41.82	0	0.00	41.30	3	12,902	0.02%
2020/09/10	18	43.14	1	43.50	42.25	17	12,834	0.13%
2020/09/09	8	42.01	2	42.30	42.20	6	12,751	0.05%
2020/09/08	4	43.24	0	0.00	43.05	4	12,663	0.03%
2020/09/07	14	44.08	33	43.49	43.50	-19	12,664	-0.15%
2020/09/04	10	44.47	1	44.25	44.45	9	12,725	0.07%
2020/09/03	7	45.32	3	45.38	45.15	4	12,660	0.03%
2020/09/02	4	44.59	4	44.74	44.60	0	12,555	0.00%
2020/09/01	26	43.85	0	0.00	44.20	26	12,478	0.21%
2020/08/31	0	0.00	1	44.20	43.55	-1	12,403	-0.01%
2020/08/28	8	42.96	7	43.40	43.50	1	12,488	0.01%
2020/08/27	37	43.18	0	0.00	43.20	37	12,500	0.30%
2020/08/26	13	43.93	5	44.27	44.10	8	12,464	0.06%
2020/08/25	8	44.74	1	44.60	44.75	7	12,496	0.06%
2020/08/24	21	45.16	31	45.43	44.60	-10	12,612	-0.08%
2020/08/21	13	43.95	52	44.15	43.95	-39	12,397	-0.31%
2020/08/20	112	45.27	43	43.75	43.35	69	12,262	0.56%	大買/
2020/08/19	31	48.97	37	48.28	48.15	-6	11,877	-0.05%
2020/08/18	64	49.44	34	48.68	48.15	30	11,533	0.26%
2020/08/17	57	46.92	38	48.28	49.65	19	10,644	0.18%
2020/08/14	37	43.85	61	44.24	45.15	-24	9,929	-0.24%
2020/08/13	3	42.48	5	42.90	42.35	-2	9,575	-0.02%
2020/08/12	10	44.00	5	44.11	44.15	5	9,310	0.05%
2020/08/11	11	42.81	15	42.78	42.55	-4	9,225	-0.04%
2020/08/07	5	43.85	5	43.79	43.85	0	9,266	0.00%
2020/08/06	3	42.73	5	42.65	42.75	-2	9,272	-0.02%
2020/08/05	13.7	43.77	2	43.98	43.30	11.7	9,427	0.12%
2020/08/04	0	0.00	5	42.05	42.00	-5	9,637	-0.05%
2020/08/03	2	42.05	0	0.00	41.80	2	9,662	0.02%
2020/07/31	1	41.10	1	41.65	41.80	0	9,656	0.00%
2020/07/30	5	41.20	0	0.00	41.25	5	9,670	0.05%
2020/07/29	1	40.35	1	40.95	41.15	0	9,659	0.00%
2020/07/28	0	0.00	1	42.45	40.15	-1	9,660	-0.01%
2020/07/27	6	41.73	0	0.00	41.55	6	9,672	0.06%
2020/07/24	19	43.18	10	43.08	42.80	9	9,622	0.09%
2020/07/23	5	44.98	6	44.93	45.00	-1	9,561	-0.01%
2020/07/22	1	44.90	0	0.00	45.40	1	9,399	0.01%
2020/07/21	0	0.00	2	45.95	45.25	-2	9,255	-0.02%
2020/07/20	0	0.00	2	45.94	45.30	-2	9,126	-0.02%
2020/07/17	10	45.87	24	46.74	45.25	-14	9,072	-0.15%
2020/07/16	1	46.15	0	0.00	45.75	1	8,704	0.01%
2020/07/15	15	45.80	8	45.25	45.00	7	8,611	0.08%
2020/07/14	2	45.00	2	44.70	45.10	0	8,533	0.00%
2020/07/13	11	45.82	13	45.91	46.35	-2	8,375	-0.02%
2020/07/10	1	44.05	9	43.83	43.00	-8	7,946	-0.10%
2020/07/09	11	45.59	38	45.29	44.50	-27	7,828	-0.34%
2020/07/08	1	44.35	6	45.34	45.45	-5	7,619	-0.07%
2020/07/07	7	44.47	59	43.69	44.10	-52	7,491	-0.69%
2020/07/06	7	45.01	52	43.75	45.00	-45	7,417	-0.61%
2020/07/03	14	41.68	22	42.61	43.00	-8	7,059	-0.11%
2020/07/02	10	41.97	18.3	41.56	41.90	-8.3	6,805	-0.12%
2020/07/01	23	39.75	19	40.05	39.80	4	6,455	0.06%
2020/06/30	13	38.44	0	0.00	38.80	13	6,322	0.21%
2020/06/29	13	38.08	1	38.15	38.05	12	6,286	0.19%
2020/06/24	8	39.10	2	39.20	39.15	6	6,262	0.10%
2020/06/23	48	39.00	9	38.76	38.80	39	6,272	0.62%
2020/06/22	6	38.49	11	38.87	38.45	-5	6,299	-0.08%
2020/06/19	1	39.15	28	38.88	39.10	-27	6,389	-0.42%
2020/06/18	15	38.11	3	37.93	38.05	12	6,387	0.19%
2020/06/17	7	37.88	1	38.10	37.85	6	6,431	0.09%
2020/06/16	9	37.57	4.1	37.75	37.70	4.9	6,584	0.08%
2020/06/15	7	37.22	0	0.00	36.95	7	6,711	0.10%
2020/06/12	5	37.39	4	37.66	37.75	1	6,765	0.01%
2020/06/11	22	39.20	8	39.55	38.45	14	6,803	0.21%
2020/06/10	1	38.75	0	0.00	38.75	1	6,737	0.01%
2020/06/09	11	39.14	1	38.80	38.70	10	6,889	0.15%
2020/06/08	5	38.92	2	38.90	38.90	3	6,944	0.04%
2020/06/05	4	39.08	1	38.95	39.05	3	6,952	0.04%
2020/06/04	24	39.45	21	39.28	39.30	3	7,013	0.04%
2020/06/03	1	38.55	4	38.99	39.00	-3	6,890	-0.04%
2020/06/02	2	38.63	1	39.10	38.55	1	6,857	0.01%
2020/06/01	1	38.70	20	38.84	38.95	-19	6,885	-0.28%
2020/05/29	4	38.14	6	38.47	38.75	-2	7,206	-0.03%
2020/05/28	23	37.62	1	37.55	37.50	22	7,077	0.31%
2020/05/27	5	37.11	25	37.31	37.40	-20	7,029	-0.28%
2020/05/26	25	36.72	2	36.70	36.70	23	6,982	0.33%
2020/05/25	0	0.00	2	36.35	36.40	-2	6,977	-0.03%
2020/05/22	1	36.50	0.2	36.55	36.35	0.9	6,976	0.01%
2020/05/21	1	37.00	22	37.00	37.20	-21	6,966	-0.30%
2020/05/20	0	0.00	3	36.42	36.60	-3	6,948	-0.04%
2020/05/19	22	37.00	8	37.01	36.85	14	6,921	0.20%
2020/05/18	3	36.50	3	36.65	36.45	0	6,887	0.00%
2020/05/14	6	38.18	1	37.75	37.65	5	6,773	0.07%
2020/05/13	6	39.13	4	39.03	39.05	2	6,663	0.03%
2020/05/12	17	39.85	3	40.58	39.70	14	6,607	0.21%
2020/05/11	8	41.03	5	39.84	41.10	3	6,463	0.05%
2020/05/07	4	39.14	1	38.90	38.85	3	6,126	0.05%
2020/05/05	3	39.33	0	0.00	38.80	3	6,120	0.05%
2020/05/04	1	39.00	1	39.25	39.00	0	6,133	0.00%
2020/04/30	1	39.35	12	39.43	40.00	-11	6,145	-0.18%
2020/04/29	1	38.95	1	39.20	38.90	0	6,134	0.00%
2020/04/28	15	39.00	3	38.88	38.65	12	6,167	0.19%
2020/04/27	1	39.10	2	39.43	39.35	-1	6,181	-0.02%
2020/04/23	1	39.70	2	39.65	39.20	-1	6,150	-0.02%
2020/04/22	2	38.20	13	38.68	39.35	-11	6,099	-0.18%
2020/04/21	8	39.12	0	0.00	38.15	8	6,082	0.13%
2020/04/20	5	39.74	0	0.00	39.60	5	6,081	0.08%
2020/04/17	2	39.50	2	39.38	39.45	0	6,056	0.00%
2020/04/16	0	0.00	2	39.85	40.00	-2	5,942	-0.03%
2020/04/14	3	39.80	3	40.12	39.80	0	5,819	0.00%
2020/04/13	4	39.81	8	39.78	39.60	-4	5,773	-0.07%
2020/04/10	2	39.13	6	38.93	39.00	-4	5,704	-0.07%
2020/04/09	11.2	38.40	8	38.61	38.60	3.2	5,704	0.06%
2020/04/06	2	33.90	5	33.95	34.50	-3	5,576	-0.05%
2020/04/01	1	33.60	0	0.00	33.70	1	5,534	0.02%
2020/03/30	0	0.00	5	32.90	33.20	-5	5,552	-0.09%
2020/03/27	13	33.23	3	34.00	32.50	10	5,567	0.18%
2020/03/26	0	0.00	15	31.17	32.90	-15	5,468	-0.27%
2020/03/25	3	31.42	25	31.76	31.60	-22	5,359	-0.41%
2020/03/24	3	28.20	2	28.23	29.00	1	5,227	0.02%
2020/03/23	5	26.67	0	0.00	26.40	5	5,163	0.10%
2020/03/20	1	28.00	0	0.00	28.00	1	5,115	0.02%
2020/03/19	23	29.75	7	28.74	27.45	16	4,974	0.32%
2020/03/18	2	30.58	0	0.00	30.40	2	4,854	0.04%
2020/03/16	2	31.75	2	32.65	31.55	0	4,763	0.00%
2020/03/13	4	32.00	1	32.00	33.15	3	4,720	0.06%
2020/03/12	3	35.88	0	0.00	35.40	3	4,616	0.06%
2020/03/11	6	38.59	2	39.00	38.30	4	4,541	0.09%
2020/03/10	3	39.12	0	0.00	39.50	3	4,507	0.07%
2020/03/05	17	41.70	0	0.00	41.70	17	4,371	0.39%
2020/03/04	41	41.83	38	42.12	41.50	3	4,306	0.07%
2020/03/03	0	0.00	7	39.59	40.40	-7	3,901	-0.18%
2020/03/02	1	35.00	1	36.70	36.75	0	3,833	0.00%
2020/02/26	3	38.20	4	37.80	37.60	-1	3,880	-0.03%
2020/02/25	1	38.55	0	0.00	38.40	1	3,905	0.03%
2020/02/14	3	39.50	0	0.00	39.60	3	4,990	0.06%
2020/02/13	0	0.00	3	39.70	39.25	-3	5,192	-0.06%
2020/02/11	0	0.00	1	38.80	38.70	-1	5,693	-0.02%
2020/02/05	3	38.07	3	37.95	37.95	0	5,844	0.00%
2020/02/04	0	0.00	3	37.28	37.90	-3	5,862	-0.05%
2020/02/03	1	34.70	0	0.00	36.15	1	5,972	0.02%
2020/01/31	81	37.61	20	38.75	37.65	61	6,089	1.00%
2020/01/30	1.1	38.70	7	39.02	38.70	-5.9	6,083	-0.10%
2020/01/20	0	0.00	2	43.00	43.00	-2	6,059	-0.03%
2020/01/17	1	43.15	0	0.00	42.90	1	6,147	0.02%
2020/01/13	0	0.00	1	42.65	42.65	-1	6,791	-0.01%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/09	5	42.03	0	0.00	41.70	5	7,085	0.07%
2020/01/08	1	41.50	0	0.00	41.65	1	7,213	0.01%
2020/01/07	2	41.85	1	41.90	41.80	1	7,462	0.01%
2020/01/03	4	44.09	53	44.18	43.25	-49	7,540	-0.65%
2020/01/02	1	44.00	1	43.95	43.95	0	7,537	0.00%
2019/12/31	8	44.06	14	43.93	43.90	-6	7,530	-0.08%
2019/12/30	6	43.24	34	43.51	43.80	-28	7,526	-0.37%
2019/12/27	0	0.00	5.1	42.54	42.40	-5.1	7,456	-0.07%
2019/12/26	14	43.01	5	43.08	42.45	9	7,499	0.12%
2019/12/25	10	43.37	12	43.30	43.40	-2	7,535	-0.03%
2019/12/24	6	42.57	1	42.55	43.00	5	7,682	0.07%
2019/12/23	1	42.40	5.1	42.40	42.20	-4.1	7,993	-0.05%
2019/12/20	2	42.40	0	0.00	42.50	2	8,363	0.02%
2019/12/18	6	42.06	3	42.15	42.05	3	9,315	0.03%
2019/12/17	4	42.39	0	0.00	42.50	4	9,478	0.04%
2019/12/16	3	42.10	0	0.00	42.30	3	9,664	0.03%
2019/12/13	0	0.00	6	41.90	41.85	-6	9,674	-0.06%
2019/12/12	12	42.34	0	0.00	42.20	12	9,738	0.12%
2019/12/11	1	42.50	5	42.21	42.45	-4	9,729	-0.04%
2019/12/10	3	41.80	1	41.85	41.90	2	9,716	0.02%
2019/12/09	8	42.56	3	42.12	42.05	5	9,701	0.05%
2019/12/06	22	42.97	0	0.00	42.80	22	9,679	0.23%
2019/12/05	5	42.51	1	42.65	42.75	4	9,736	0.04%
2019/12/04	2	42.08	7	42.17	42.10	-5	9,785	-0.05%
2019/12/02	2	42.25	1	41.95	42.10	1	9,907	0.01%
2019/11/29	5	43.44	1	43.05	43.10	4	9,912	0.04%
2019/11/28	0	0.00	1	43.95	43.60	-1	9,973	-0.01%
2019/11/27	1	43.80	3	44.00	44.00	-2	10,066	-0.02%
2019/11/26	0	0.00	1	43.90	43.80	-1	10,142	-0.01%
2019/11/25	0	0.00	1	43.60	43.70	-1	10,121	-0.01%
2019/11/22	1	43.35	1	43.15	42.85	0	10,146	0.00%
2019/11/21	4	43.00	1	43.15	43.30	3	10,169	0.03%
2019/11/20	7	44.18	11	44.45	43.60	-4	10,174	-0.04%
2019/11/19	0	0.00	1	45.00	45.00	-1	10,175	-0.01%
2019/11/18	3	45.60	0	0.00	45.45	3	10,285	0.03%
2019/11/15	8	45.60	1	45.40	45.15	7	10,529	0.07%
2019/11/14	36	45.78	29	45.92	44.60	7	10,787	0.06%
2019/11/13	9	45.54	9	45.16	45.00	0	10,608	0.00%
2019/11/12	5	45.69	5.4	46.13	46.15	-0.4	10,685	0.00%
2019/11/11	9	45.43	3.4	45.78	46.20	5.7	10,689	0.05%
2019/11/08	14	45.75	2	44.98	45.80	12	10,661	0.11%
2019/11/07	3	43.57	0	0.00	43.80	3	10,518	0.03%
2019/11/06	7	44.23	1	44.10	43.90	6	10,756	0.06%
2019/11/05	1	44.60	2	44.88	44.80	-1	10,814	-0.01%
2019/11/04	12	44.94	1.1	44.69	44.55	10.9	10,889	0.10%
2019/11/01	3	44.85	1	44.90	45.10	2	10,937	0.02%
2019/10/31	3	44.72	0	0.00	44.65	3	11,096	0.03%
2019/10/30	2	45.03	16	45.33	45.80	-14	11,260	-0.12%
2019/10/29	0	0.00	1	43.65	43.90	-1	11,419	-0.01%
2019/10/28	1	43.45	3	44.33	44.45	-2	11,889	-0.02%
2019/10/25	2	43.68	1	43.65	44.00	1	12,331	0.01%
2019/10/24	2	44.58	1	44.30	44.50	1	12,331	0.01%
2019/10/23	40	45.32	43	45.49	44.25	-3	12,367	-0.02%
2019/10/22	1	44.80	0	0.00	44.65	1	12,109	0.01%
2019/10/21	0	0.00	33	44.14	44.15	-33	12,029	-0.27%
2019/10/18	3	44.17	24	43.88	44.25	-21	11,964	-0.18%
2019/10/17	5	44.00	5	43.83	43.95	0	11,898	0.00%
2019/10/16	0	0.00	8	42.88	43.05	-8	11,706	-0.07%
2019/10/15	2	42.40	10	42.30	43.00	-8	11,656	-0.07%
2019/10/14	2	41.15	5	41.10	41.05	-3	11,486	-0.03%
2019/10/09	21	39.71	0	0.00	40.00	21	11,506	0.18%
2019/10/08	2	39.93	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.95	2	41.10	40.50	-1	11,391	-0.01%
2019/10/04	1	40.70	2.1	40.54	40.30	-1.1	11,366	-0.01%
2019/10/03	11	40.96	0	0.00	40.95	11	11,301	0.10%
2019/10/02	21	41.02	11	40.69	41.50	10	11,253	0.09%
2019/10/01	0.8	40.80	1	40.90	40.80	-0.3	11,251	0.00%
2019/09/27	25	41.05	19	42.01	40.75	6	11,202	0.05%
2019/09/26	53	43.94	35	43.43	42.90	18	11,061	0.16%
2019/09/25	29	43.52	20	43.25	44.40	9	10,781	0.08%
2019/09/24	12	42.86	5	43.92	42.30	7	10,420	0.07%
2019/09/23	18	42.66	21	42.41	43.00	-3	9,990	-0.03%
2019/09/20	8	40.99	5	40.59	40.50	3	9,512	0.03%
2019/09/19	5	40.75	9	40.27	40.90	-4	9,340	-0.04%
2019/09/17	0	0.00	1	39.80	39.65	-1	9,184	-0.01%
2019/09/16	2	38.75	1	39.20	38.95	1	9,198	0.01%
2019/09/12	0	0.00	2	38.98	38.80	-2	9,263	-0.02%
2019/09/11	1	38.50	30	38.30	38.30	-29	9,336	-0.31%
2019/09/09	6	38.88	0	38.80	38.80	6	9,595	0.06%
2019/09/06	3	40.22	3	40.00	39.85	0	9,703	0.00%
2019/09/05	8	39.88	15	40.33	40.20	-7	9,706	-0.07%
2019/09/04	10	39.40	0	0.00	39.45	10	9,843	0.10%
2019/09/03	2	39.68	5	39.45	39.25	-3	9,840	-0.03%
2019/09/02	1.1	39.63	4	39.80	40.00	-2.9	9,811	-0.03%
2019/08/30	0	0.00	1	40.10	39.30	-1	9,798	-0.01%
2019/08/29	1	39.70	4	39.46	39.30	-3	9,735	-0.03%
2019/08/28	10	38.56	2.1	38.40	38.40	7.9	9,662	0.08%
2019/08/26	4	39.15	1.5	39.17	38.85	2.5	9,759	0.03%
2019/08/23	0	0.00	1.4	40.16	40.30	-1.4	9,702	-0.01%
2019/08/22	6	40.53	0	0.00	40.25	6	9,635	0.06%
2019/08/21	5	40.26	4	40.74	40.40	1	9,495	0.01%
2019/08/20	7	41.79	2	42.15	40.95	5	9,382	0.05%
2019/08/19	4	41.45	11	40.87	42.10	-7	9,110	-0.08%
2019/08/16	14	39.75	14	40.04	39.40	0	8,779	0.00%
2019/08/15	6	39.08	4	39.16	39.30	2	8,662	0.02%
2019/08/14	4	38.88	41	38.73	38.85	-37	8,454	-0.44%
2019/08/13	13	38.40	9.4	38.30	38.15	3.6	8,299	0.04%
2019/08/12	6.1	37.46	14	37.98	38.25	-7.9	8,147	-0.10%
2019/08/08	27	37.48	9	37.42	37.45	18	8,101	0.22%
2019/08/07	1	36.40	4	36.76	35.80	-3	7,973	-0.04%
2019/08/06	4	34.28	1	35.55	36.50	3	7,923	0.04%
2019/08/05	8	36.76	5	36.95	35.50	3	7,981	0.04%
2019/08/02	4	36.10	10	35.70	36.10	-6	8,069	-0.07%
2019/08/01	11	38.40	6	38.63	37.80	5	7,916	0.06%
2019/07/31	20	37.80	138	37.52	37.60	-118	7,619	-1.55%	大賣/鉅額交易
2019/07/29	8	39.86	11	39.91	40.10	-3	7,321	-0.04%
2019/07/26	19	37.83	16	37.99	38.00	3	6,850	0.04%
2019/07/25	0	0.00	1	35.20	35.20	-1	6,447	-0.02%
2019/07/23	1	34.00	2	33.73	33.95	-1	6,406	-0.02%
2019/07/22	5	32.50	1	32.45	32.60	4	6,385	0.06%
2019/07/19	6	32.23	6	32.20	32.65	0	6,510	0.00%
2019/07/18	10	32.07	4	32.00	31.75	6	6,642	0.09%
2019/07/17	1	32.10	6	31.98	31.90	-5	6,756	-0.07%
2019/07/16	21	31.56	12	31.67	31.60	9	7,109	0.13%
2019/07/15	9	32.62	0	0.00	32.65	9	7,539	0.12%
2019/07/12	3	32.03	0	0.00	32.75	3	7,870	0.04%
2019/07/11	5	31.80	0	0.00	31.80	5	8,403	0.06%
2019/07/10	2	31.95	2	31.95	31.95	0	8,466	0.00%
2019/07/09	0	0.00	3	32.08	31.70	-3	8,744	-0.03%
2019/07/08	2	32.25	5	31.95	31.90	-3	8,879	-0.03%
2019/07/05	6	32.33	1	32.35	32.15	5	8,917	0.06%
2019/07/04	3	32.08	4.1	32.23	32.10	-1.1	8,912	-0.01%
2019/07/03	3	31.65	0	0.00	31.70	3	8,946	0.03%
2019/07/02	0	0.00	20	32.35	31.90	-20	8,987	-0.22%
2019/07/01	84	31.80	4	31.84	31.80	80	8,977	0.89%
2019/06/27	0	0.00	3	31.47	31.40	-3	9,042	-0.03%
2019/06/26	10	30.86	2	30.83	30.95	8	9,017	0.09%
2019/06/25	7	30.82	4	31.06	30.75	3	9,017	0.03%
2019/06/24	4	30.98	9	31.08	31.35	-5	9,031	-0.06%
2019/06/21	11	31.07	101	31.09	30.90	-90	9,083	-0.99%	大賣/
2019/06/20	7	31.85	1	32.05	31.55	6	9,042	0.07%
2019/06/19	2	31.45	1	31.35	31.35	1	9,019	0.01%
2019/06/18	1	31.20	5	31.26	30.90	-4	9,012	-0.04%
2019/06/17	21	31.62	2	31.38	31.65	19	8,960	0.21%
2019/06/14	14	31.16	6	31.46	31.70	8	8,869	0.09%
2019/06/13	4	31.06	4	30.51	30.30	0	8,784	0.00%
2019/06/12	18	31.01	15	30.87	30.95	3	8,635	0.03%
2019/06/11	3	30.62	35	30.98	30.90	-32	8,568	-0.37%
2019/06/10	44	29.66	5	29.50	29.70	39	8,327	0.47%
2019/06/06	4	29.29	2	29.00	29.00	2	8,299	0.02%
2019/06/05	22	29.81	6	29.88	29.45	16	8,346	0.19%
2019/06/04	2	29.63	8	29.58	29.45	-6	8,333	-0.07%
2019/06/03	5	29.01	3	29.20	29.30	2	8,318	0.02%
2019/05/31	11	29.48	13	29.60	29.50	-2	8,284	-0.02%
2019/05/30	9	28.92	93	28.95	29.10	-84	8,178	-1.03%
2019/05/29	19	28.09	41	27.85	28.50	-22	8,066	-0.27%
2019/05/28	73	28.33	2	28.20	28.20	71	8,087	0.88%
2019/05/27	4	28.70	6	28.43	28.40	-2	8,120	-0.02%
2019/05/24	8	28.74	8	28.93	28.80	0	8,229	0.00%
2019/05/23	14	28.43	2	28.30	28.30	12	8,526	0.14%
2019/05/22	39	29.16	31	28.96	29.30	8	8,768	0.09%
2019/05/21	41	28.05	13	28.31	28.35	28	8,744	0.32%
2019/05/20	22	29.55	3	28.80	28.80	19	8,639	0.22%
2019/05/17	7	29.87	7	29.88	29.30	0	8,650	0.00%
2019/05/16	7	30.19	3	29.87	29.65	4	8,642	0.05%
2019/05/15	2	30.30	22	30.25	30.40	-20	8,664	-0.23%
2019/05/14	7	28.62	6	29.12	29.40	1	8,779	0.01%
2019/05/13	13	29.01	0	0.00	28.80	13	8,781	0.15%
2019/05/10	3	29.52	0	0.00	29.30	3	8,700	0.03%
2019/05/09	40	30.06	20	29.95	29.85	20	8,496	0.24%
2019/05/08	1	31.45	1	31.65	32.60	0	8,255	0.00%
2019/05/07	1	31.50	1	32.00	31.90	0	8,191	0.00%
2019/05/06	1	31.40	1	31.20	31.20	0	8,176	0.00%
2019/05/03	2	32.15	3	32.20	32.20	-1	8,101	-0.01%
2019/05/02	0	0.00	1	31.70	31.65	-1	8,021	-0.01%
2019/04/30	0	0.00	1	32.70	32.70	-1	7,886	-0.01%
2019/04/29	11	32.46	1	32.50	32.50	10	7,864	0.13%
2019/04/26	6	32.10	6	32.10	31.95	0	7,719	0.00%
2019/04/25	146	32.79	1	32.45	33.00	145	7,569	1.92%	大買/鉅額交易
2019/04/24	52	34.18	22	34.68	33.40	30	7,424	0.40%
2019/04/23	83	33.79	4	33.76	34.05	79	7,217	1.09%
2019/04/22	34	34.10	93	34.47	34.90	-59	7,052	-0.84%
2019/04/19	53	32.55	256	33.17	33.90	-203	6,699	-3.03%	大賣/鉅額交易
2019/04/18	6	31.31	12	31.68	31.05	-6	6,335	-0.09%
2019/04/17	22	31.03	12	30.79	30.90	10	5,978	0.17%
2019/04/16	1	28.85	10	28.85	29.10	-9	5,326	-0.17%
2019/04/15	33	29.04	50	28.96	29.05	-17	5,228	-0.33%
2019/04/12	6	28.06	6	28.31	28.55	0	4,942	0.00%
2019/04/11	2	27.93	4	27.75	27.40	-2	4,789	-0.04%
2019/04/10	6	27.80	0	0.00	27.75	6	4,728	0.13%
2019/04/09	7	28.29	1	28.15	28.15	6	4,694	0.13%
2019/04/08	0	0.00	1	27.60	27.60	-1	4,598	-0.02%
2019/04/03	0	0.00	5	27.63	27.55	-5	4,525	-0.11%
2019/04/02	7	27.24	3	27.35	27.30	4	4,451	0.09%
2019/03/29	2	26.20	2	26.20	26.20	0	4,264	0.00%
2019/03/28	7	26.19	0	0.00	26.00	7	4,270	0.16%
2019/03/27	1	26.75	1	26.40	26.40	0	4,278	0.00%
2019/03/26	3	26.82	0	0.00	26.70	3	4,252	0.07%
2019/03/25	1	27.40	0	0.00	27.30	1	4,195	0.02%
2019/03/22	3	27.77	11	27.81	27.85	-8	4,192	-0.19%
2019/03/21	1	27.20	1	27.65	27.60	0	4,118	0.00%
2019/03/20	0	0.00	1	26.80	26.80	-1	4,111	-0.02%
2019/03/19	3	26.75	0	0.00	26.70	3	4,115	0.07%
2019/03/18	7	26.81	5	27.19	27.15	2	4,094	0.05%
2019/03/15	1	26.55	0	0.00	26.35	1	4,022	0.02%
2019/02/26	93	27.73	1	27.55	27.55	92	4,598	2.00%
2019/02/25	3	28.00	23	28.14	28.00	-20	4,602	-0.43%
2019/02/22	105	28.29	105	28.63	27.90	0	4,499	0.00%	大買/大賣/
2019/02/21	4	28.06	63	28.11	28.10	-59	4,163	-1.42%
2019/02/20	0	0.00	23	26.24	26.10	-23	3,902	-0.59%
2019/02/19	1	26.25	0	0.00	26.10	1	3,977	0.03%
2019/02/18	0	0.00	2	26.15	26.20	-2	3,985	-0.05%
2019/02/15	0	0.00	1	25.65	25.70	-1	3,985	-0.03%
2019/02/14	2	26.28	10	26.27	26.10	-8	3,947	-0.20%
2019/02/13	6	26.08	23	25.77	26.15	-17	3,840	-0.44%
2019/02/12	38	24.89	4	24.75	25.20	34	3,643	0.93%
2019/02/11	9	23.88	0	0.00	23.80	9	3,607	0.25%
2019/01/30	1	24.00	1	23.90	23.90	0	3,717	0.00%
2019/01/28	1	24.15	2	24.23	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	2	24.10	24.15	-2	4,225	-0.05%
2019/01/24	0	0.00	2	23.80	23.70	-2	4,307	-0.05%
2019/01/23	1	23.70	1	23.65	23.65	0	4,411	0.00%
2019/01/22	2	23.85	3	23.70	23.70	-1	4,453	-0.02%
2019/01/21	2	24.00	1	23.90	23.90	1	4,498	0.02%
2019/01/18	2	23.90	1	23.90	23.90	1	4,541	0.02%
2019/01/17	0	0.00	2	23.80	23.80	-2	4,604	-0.04%
2019/01/15	1	23.95	1	23.90	23.90	0	4,683	0.00%
2019/01/14	1	23.85	1	23.90	23.90	0	4,704	0.00%
2019/01/11	5	24.08	7	23.83	23.85	-2	4,732	-0.04%
2019/01/10	5	24.37	13	24.44	24.30	-8	4,712	-0.17%
2019/01/09	1	23.40	20	23.55	23.70	-19	4,626	-0.41%
2019/01/08	0	0.00	2	22.75	22.70	-2	4,571	-0.04%
2019/01/07	0	0.00	6	23.00	22.95	-6	4,615	-0.13%
2019/01/04	1	22.25	2	22.50	22.40	-1	4,684	-0.02%
2019/01/03	4	22.51	0	0.00	22.70	4	4,739	0.08%
2018/12/28	1	23.05	0	0.00	22.85	1	4,838	0.02%
2018/12/27	0	0.00	20	23.10	22.95	-20	5,018	-0.40%
2018/12/26	10	22.95	4	22.79	22.60	6	5,027	0.12%
2018/12/25	2	22.93	3	23.10	23.10	-1	5,027	-0.02%
2018/12/24	2	23.33	2	23.35	23.35	0	5,036	0.00%
2018/12/22	4	23.30	2	23.30	23.30	2	5,049	0.04%
2018/12/21	1	22.85	1	23.60	23.60	0	5,109	0.00%
2018/12/20	6	23.40	2	23.00	23.05	4	5,091	0.08%
2018/12/19	2	24.00	2	23.80	23.80	0	5,067	0.00%
2018/12/18	3	24.07	1	23.90	23.90	2	5,102	0.04%
2018/12/17	1	24.60	1	24.50	24.50	0	5,194	0.00%
2018/12/13	21	24.59	2	24.60	24.30	19	5,184	0.37%
2018/12/12	0	0.00	13	24.53	24.60	-13	5,146	-0.25%
2018/12/11	5	23.90	1	23.95	23.95	4	5,149	0.08%
2018/12/10	2	24.15	0	0.00	24.10	2	5,198	0.04%
2018/12/07	0	0.00	12	24.87	24.75	-12	5,196	-0.23%
2018/12/06	7	24.86	2	24.88	24.05	5	5,199	0.10%
2018/12/05	2	25.23	5	25.54	25.60	-3	5,157	-0.06%
2018/12/04	11	25.90	110	26.33	25.85	-99	5,252	-1.88%	大賣/
2018/12/03	105	25.96	17	25.88	25.65	88	5,211	1.69%	大買/
2018/11/30	3	24.55	8	24.93	24.65	-5	5,075	-0.10%
2018/11/29	0	0.00	1	24.20	23.85	-1	4,932	-0.02%
2018/11/28	0	0.00	5	23.88	23.85	-5	4,935	-0.10%
2018/11/27	1	23.35	3	23.70	23.55	-2	4,931	-0.04%
2018/11/26	1	23.40	1	23.40	23.40	0	5,035	0.00%
2018/11/23	3	23.30	0	0.00	23.30	3	5,149	0.06%
2018/11/22	9	23.57	12	23.74	23.40	-3	5,337	-0.06%
2018/11/20	1	23.65	2	23.70	23.70	-1	5,998	-0.02%
2018/11/19	7	23.67	2	23.73	23.70	5	6,020	0.08%
2018/11/16	4	23.81	3	23.77	23.40	1	6,028	0.02%
2018/11/15	4	23.30	2	23.45	23.45	2	5,927	0.03%
2018/11/14	3	23.43	4	23.46	23.50	-1	5,954	-0.02%
2018/11/13	1	22.40	1	22.85	23.20	0	5,926	0.00%
2018/11/12	10	22.84	0	0.00	22.85	10	6,002	0.17%
2018/11/09	1	22.95	2	23.10	23.20	-1	6,082	-0.02%
2018/11/08	16	23.16	0	0.00	23.00	16	6,121	0.26%
2018/11/07	2	23.25	15	23.28	23.45	-13	6,081	-0.21%
2018/11/06	9	22.38	3	22.80	22.20	6	6,058	0.10%
2018/11/05	1	22.95	18	23.04	23.30	-17	6,068	-0.28%
2018/11/02	16	24.05	5	22.95	23.40	11	6,019	0.18%
2018/10/31	5	21.00	8	20.96	21.10	-3	5,804	-0.05%
2018/10/30	2	20.10	1	20.10	20.10	1	5,880	0.02%
2018/10/29	1	19.90	0	0.00	20.70	1	5,917	0.02%
2018/10/26	9	19.78	8	19.88	19.50	1	5,994	0.02%
2018/10/25	6	19.18	0	0.00	19.05	6	6,049	0.10%
2018/10/24	4	20.46	1	20.90	20.50	3	6,087	0.05%
2018/10/17	0	0.00	1	21.90	21.50	-1	6,694	-0.01%
2018/10/16	0	0.00	1	21.20	21.20	-1	6,683	-0.01%
2018/10/15	1	21.20	0	0.00	20.85	1	6,739	0.01%
2018/10/12	1	19.75	2	20.60	21.20	-1	6,752	-0.01%
2018/10/11	5	20.66	0	0.00	20.60	5	6,849	0.07%
2018/10/09	0	0.00	1	22.95	22.85	-1	6,952	-0.01%
2018/10/08	6	22.40	0	0.00	22.50	6	7,000	0.09%
2018/10/05	10	23.15	0	0.00	23.15	10	7,080	0.14%
2018/10/04	1	25.70	1	26.10	25.65	0	7,035	0.00%
2018/10/03	5	25.75	1	25.70	25.70	4	7,088	0.06%
2018/10/02	1	26.00	1	26.30	25.90	0	7,117	0.00%
2018/10/01	0	0.00	1	26.10	26.10	-1	7,204	-0.01%
2018/09/28	5	25.85	1	26.10	26.15	4	7,440	0.05%
2018/09/27	7	26.21	3	26.35	26.15	4	7,608	0.05%
2018/09/26	2	26.53	0	0.00	26.45	2	7,871	0.03%
2018/09/25	2	26.55	0	0.00	26.55	2	8,826	0.02%
2018/09/21	25	26.31	32	26.44	26.90	-7	9,259	-0.08%
2018/09/20	6	25.30	0	0.00	25.35	6	9,307	0.06%
2018/09/19	2	25.65	0	0.00	25.65	2	9,365	0.02%
2018/09/18	2	25.80	0	0.00	25.70	2	9,513	0.02%
2018/09/17	11	26.65	16	26.85	26.55	-5	9,530	-0.05%
2018/09/14	14	26.56	11	26.55	26.40	3	9,515	0.03%
2018/09/11	6	26.00	6	26.05	26.25	0	9,675	0.00%
2018/09/10	2	25.35	0	0.00	25.25	2	9,667	0.02%
2018/09/07	2	26.75	0	0.00	26.70	2	9,577	0.02%
2018/09/05	2	28.95	0	0.00	28.90	2	9,621	0.02%
2018/09/04	2	29.10	2	29.25	29.60	0	9,694	0.00%
2018/09/03	2	28.85	0	0.00	28.80	2	9,749	0.02%
2018/08/31	4	29.70	0	0.00	29.95	4	9,765	0.04%
2018/08/30	20	29.20	0	0.00	29.50	20	10,169	0.20%
2018/08/29	19	29.31	40	29.35	29.70	-21	10,391	-0.20%
2018/08/28	4	29.85	2	29.18	28.55	2	10,290	0.02%
2018/08/27	21	27.62	24	27.79	29.20	-3	9,920	-0.03%
2018/08/24	0	0.00	8	26.64	26.55	-8	9,832	-0.08%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/22	2	25.88	1	25.95	26.10	1	10,451	0.01%
2018/08/21	6	26.10	1	26.40	26.10	5	10,782	0.05%
2018/08/20	5	25.92	5	25.96	26.40	0	11,334	0.00%
2018/08/17	4	26.78	0	0.00	26.45	4	11,913	0.03%
2018/08/16	22	27.02	21	27.13	27.30	1	12,388	0.01%
2018/08/15	1	26.85	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	1	27.20	27.20	-1	12,882	-0.01%
2018/08/13	9	26.12	22	26.05	26.20	-13	13,082	-0.10%
2018/08/10	6	28.37	0	0.00	28.15	6	13,043	0.05%
2018/08/09	1	28.65	0	0.00	28.85	1	13,139	0.01%
2018/08/08	4	29.03	0	0.00	28.55	4	13,262	0.03%
2018/08/07	5	29.06	3	29.08	29.25	2	13,330	0.02%
2018/08/06	30	28.97	28	28.95	28.85	2	13,475	0.01%
2018/08/03	2	27.98	4	28.23	28.10	-2	13,489	-0.01%
2018/08/02	1	28.05	0	0.00	27.85	1	13,499	0.01%
2018/08/01	14	29.22	14	29.12	28.75	0	13,583	0.00%
2018/07/31	6	29.02	14	28.66	28.75	-8	13,850	-0.06%
2018/07/30	10	28.10	10	28.20	28.50	0	13,957	0.00%
2018/07/27	0	0.00	2	29.00	29.50	-2	13,909	-0.01%
2018/07/26	7	29.45	6	29.53	29.55	1	13,809	0.01%
2018/07/25	11	28.01	76	28.49	28.60	-65	13,605	-0.48%
2018/07/24	15	26.28	15	26.75	27.30	0	13,400	0.00%
2018/07/23	41	25.79	34	26.59	26.70	7	13,305	0.05%
2018/07/20	1	26.20	1	25.75	25.45	0	13,244	0.00%
2018/07/19	1	26.15	12	26.15	26.25	-11	13,169	-0.08%
2018/07/18	16	26.94	9	26.58	26.30	7	13,140	0.05%
2018/07/17	21	28.23	21	28.89	28.35	0	12,987	0.00%
2018/07/16	35	28.46	10	28.67	27.95	25	12,827	0.19%
2018/07/13	6	28.78	1	28.95	28.70	5	12,747	0.04%
2018/07/12	0	0.00	5	29.20	29.70	-5	12,715	-0.04%
2018/07/11	0	0.00	1	28.80	28.55	-1	12,623	-0.01%
2018/07/10	7	28.68	0	0.00	29.00	7	12,559	0.06%
2018/07/09	1	28.55	3	29.23	28.75	-2	12,554	-0.02%
2018/07/06	17	29.36	12	29.88	28.95	5	12,464	0.04%
2018/07/05	161	31.34	47	31.27	29.80	114	12,239	0.93%	大買/鉅額交易
2018/07/04	82	32.01	70	32.48	32.00	12	12,022	0.10%
2018/07/03	280	33.46	295	34.09	31.40	-15	11,762	-0.13%	大買/大賣/
2018/07/02	81	31.89	132	32.25	33.05	-51	10,803	-0.47%	大賣/
2018/06/29	3	29.55	43	30.30	30.05	-40	10,327	-0.39%
2018/06/28	32	28.47	2	28.65	28.10	30	10,164	0.30%
2018/06/26	0	0.00	38	28.57	29.20	-38	9,925	-0.38%
2018/06/25	2	28.00	0	0.00	28.00	2	9,866	0.02%
2018/06/22	51	29.33	3	28.97	28.75	48	9,839	0.49%
2018/06/21	13	29.77	105	29.82	30.20	-92	9,781	-0.94%	大賣/
2018/06/20	43	28.90	1	27.80	28.00	42	9,678	0.43%
2018/06/19	15	29.62	0	0.00	29.30	15	9,551	0.16%
2018/06/15	1	30.15	5	30.05	30.05	-4	9,513	-0.04%
2018/06/14	22	31.54	20	31.60	30.40	2	9,442	0.02%
2018/06/13	10	30.50	5	30.46	30.55	5	9,329	0.05%
2018/06/12	37	30.62	7	30.98	30.10	30	9,261	0.32%
2018/06/11	38	31.21	72	31.38	31.15	-34	9,137	-0.37%
2018/06/08	92	30.13	40	30.60	30.60	52	9,001	0.58%
2018/06/07	65	31.86	60	32.52	30.40	5	8,896	0.06%
2018/06/06	53	30.25	115	30.58	31.20	-62	8,362	-0.74%	大賣/
2018/06/05	3	29.23	7	28.89	28.85	-4	8,033	-0.05%
2018/06/04	19	29.89	25	29.89	29.75	-6	7,931	-0.08%
2018/06/01	6	28.73	6	29.11	29.15	0	7,814	0.00%
2018/05/31	60	29.77	29	29.71	29.15	31	7,709	0.40%
2018/05/30	65	29.40	29	30.44	30.40	36	7,314	0.49%
2018/05/29	106	30.57	66	30.86	30.05	40	6,991	0.57%	大買/
2018/05/28	61	30.21	151	30.45	31.60	-90	6,615	-1.36%	大賣/
2018/05/25	26	28.50	12	28.43	28.80	14	6,007	0.23%
2018/05/24	14	25.72	19	25.68	27.20	-5	5,375	-0.09%
2018/05/23	22	24.26	31	24.60	24.75	-9	4,844	-0.19%
2018/05/22	3	23.60	6	23.48	23.55	-3	4,373	-0.07%
2018/05/21	12	22.98	12	22.91	23.35	0	4,181	0.00%
2018/05/17	0	0.00	1	22.10	22.00	-1	3,885	-0.03%
2018/05/16	0	0.00	11	22.76	22.90	-11	3,734	-0.29%
2018/05/15	18	21.88	6	22.22	22.45	12	3,591	0.33%
2018/05/14	1	21.95	2	21.43	21.70	-1	3,452	-0.03%
2018/05/09	20	21.09	20	21.24	21.25	0	2,931	0.00%
2018/05/08	12	21.22	96	21.00	20.25	-84	2,728	-3.08%
2018/05/07	10	19.40	21	19.40	20.05	-11	2,354	-0.47%
2018/05/04	14	18.50	6	18.48	18.25	8	2,142	0.37%
2018/05/02	31	17.72	5	17.89	18.10	26	2,070	1.26%
2018/04/30	0	0.00	5	17.32	17.35	-5	2,039	-0.25%
2018/04/27	0	0.00	2	16.95	16.90	-2	2,057	-0.10%
2018/04/26	0	0.00	1	16.90	16.45	-1	2,077	-0.05%
2018/04/25	0	0.00	3	16.80	16.90	-3	2,097	-0.14%
2018/04/24	57	17.26	0	0.00	16.90	57	2,142	2.66%
2018/04/20	0	0.00	1	17.95	17.80	-1	2,226	-0.04%
2018/04/19	0	0.00	1	18.00	17.95	-1	2,248	-0.04%
2018/04/18	4	18.45	6	18.42	17.85	-2	2,290	-0.09%
2018/04/17	1	18.45	6	18.45	18.35	-5	2,321	-0.22%
2018/04/13	0	0.00	109	18.38	18.00	-109	2,320	-4.70%	大賣/鉅額交易
2018/04/09	4	17.45	2	17.55	17.35	2	2,832	0.07%
2018/04/03	22	17.64	0	0.00	17.60	22	2,881	0.76%
2018/03/31	19	17.85	0	0.00	17.90	19	3,036	0.63%
2018/03/30	0	0.00	3	17.70	17.70	-3	3,149	-0.10%
2018/03/29	20	17.85	0	0.00	17.75	20	3,281	0.61%
2018/03/28	0	0.00	2	17.90	17.90	-2	3,581	-0.06%
2018/03/26	0	0.00	2	18.00	17.95	-2	3,919	-0.05%
2018/03/23	9	17.48	7	17.70	17.90	2	4,247	0.05%
2018/03/22	10	18.20	0	0.00	18.15	10	4,698	0.21%
2018/03/19	46	18.78	0	0.00	18.65	46	5,709	0.81%
2018/03/09	2	18.85	0	0.00	18.85	2	6,117	0.03%
2018/03/06	0	0.00	183	19.07	19.45	-183	6,169	-2.97%	大賣/鉅額交易
2018/03/05	26	18.77	0	0.00	18.50	26	6,142	0.42%
2018/03/02	122	18.79	0	0.00	18.80	122	6,177	1.97%	大買/鉅額交易
2018/03/01	37	18.90	0	0.00	18.90	37	6,203	0.60%
2018/02/23	0	0.00	4	19.73	19.70	-4	6,531	-0.06%
2018/02/21	0	0.00	1	18.50	18.80	-1	6,850	-0.01%
2018/02/12	0	0.00	3	18.07	17.95	-3	6,962	-0.04%
2018/02/09	1	17.40	4	17.31	17.35	-3	7,004	-0.04%
2018/02/08	1	17.70	0	0.00	17.80	1	6,994	0.01%
2018/02/07	0	0.00	2	18.23	17.95	-2	6,990	-0.03%
2018/02/06	8	18.54	40	17.60	17.65	-32	6,970	-0.46%
2018/02/05	3	19.40	0	0.00	19.55	3	6,926	0.04%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/31	1	20.10	0	0.00	20.20	1	7,016	0.01%
2018/01/30	5	20.11	0	0.00	20.10	5	7,020	0.07%
2018/01/24	3	20.37	3	20.37	20.30	0	7,191	0.00%
2018/01/22	2	20.88	0	0.00	20.70	2	7,401	0.03%
2018/01/19	41	21.20	2	21.05	21.00	39	7,427	0.53%
2018/01/18	5	21.54	5	21.55	21.45	0	7,455	0.00%
2018/01/17	4	21.39	3	21.73	21.50	1	7,445	0.01%
2018/01/16	2	21.05	3	20.93	20.95	-1	7,459	-0.01%
2018/01/15	1	21.05	0	0.00	21.00	1	7,507	0.01%
2018/01/12	3	21.40	0	0.00	21.40	3	7,587	0.04%
2018/01/11	2	21.65	1	21.50	21.65	1	7,709	0.01%
2018/01/10	0	0.00	1	20.80	20.85	-1	7,950	-0.01%
2018/01/09	0	0.00	2	20.75	20.70	-2	7,970	-0.03%
2018/01/08	4	20.91	3	20.88	20.70	1	8,145	0.01%
2018/01/05	2	21.78	6	22.19	21.65	-4	8,371	-0.05%
2018/01/04	7	22.62	1	21.85	22.55	6	8,221	0.07%
2018/01/03	1	21.45	1	21.80	21.45	0	7,920	0.00%
2018/01/02	1	21.45	0	0.00	21.45	1	7,853	0.01%