瀚宇博 (5469)-合庫-台中券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589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

瀚宇博 (5469)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/06/13	0	0.00	0.5	54.90	54.80	-0.5	7,004	-0.01%
2024/06/12	3	54.83	3	54.80	54.80	0	7,038	0.00%
2024/06/11	1	55.40	0	0.00	55.40	1	7,058	0.01%
2024/06/07	23	55.42	0	0.00	55.20	23	7,084	0.32%
2024/06/06	22	55.53	0	0.00	55.60	22	7,150	0.31%
2024/06/05	13	56.64	2	56.60	56.50	11	7,169	0.15%
2024/06/04	1	57.60	0	0.00	57.60	1	7,192	0.01%
2024/06/03	19	57.85	1	58.10	57.40	18	7,187	0.25%
2024/05/31	0	0.00	3.5	60.29	59.20	-3.5	7,095	-0.05%
2024/05/30	10.5	59.35	20	59.01	58.50	-9.5	6,965	-0.14%
2024/05/29	4	60.10	4.1	60.56	60.20	-0.1	6,873	0.00%
2024/05/28	0.1	59.20	1	59.00	59.20	-1	6,712	-0.01%
2024/05/27	2	57.80	8.4	58.64	58.00	-6.4	6,687	-0.10%
2024/05/24	4.4	56.35	10	56.80	56.90	-5.6	6,631	-0.08%
2024/05/23	6	57.47	0	0.00	57.10	6	6,600	0.09%
2024/05/22	1.2	57.12	1	57.80	58.00	0.2	6,618	0.00%
2024/05/21	10	57.40	0	0.00	57.40	10	6,543	0.15%
2024/05/20	1	55.60	22	56.18	55.70	-21	6,391	-0.33%
2024/05/17	23	55.43	8	56.10	55.10	15	6,296	0.24%
2024/05/16	11	57.78	1	59.00	56.70	10	6,230	0.16%
2024/05/15	35.3	59.70	59	60.03	58.60	-23.7	6,239	-0.38%
2024/05/14	1	55.10	21	56.87	56.60	-20	6,045	-0.33%
2024/05/13	5	54.44	0	0.00	55.40	5	6,033	0.08%
2024/05/10	16	54.82	0	0.00	54.90	16	6,077	0.26%
2024/05/09	0	0.00	1	55.10	55.10	-1	6,070	-0.02%
2024/05/08	1	55.20	0	0.00	55.50	1	6,077	0.02%
2024/05/02	1	55.00	1	55.10	54.90	0	6,426	0.00%
2024/04/30	1	56.10	0	0.00	56.10	1	6,464	0.02%
2024/04/22	0	0.00	1	56.00	54.40	-1	6,473	-0.02%
2024/04/19	2	56.15	1	57.00	55.70	1	6,440	0.02%
2024/04/17	4	56.85	0	0.00	56.60	4	6,406	0.06%
2024/04/15	0	0.00	4	58.50	58.40	-4	6,339	-0.06%
2024/04/12	4.1	58.92	1	60.30	58.90	3.1	6,323	0.05%
2024/04/11	1	58.50	1	58.80	59.50	0	6,319	0.00%
2024/04/10	1	60.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	0	0.00	1	61.10	60.70	-1	6,302	-0.02%
2024/04/08	1	62.00	0	0.00	62.00	1	6,278	0.02%
2024/04/03	0	0.00	1	61.10	61.30	-1	6,339	-0.02%
2024/04/02	3	61.10	1	61.30	61.20	2	6,315	0.03%
2024/04/01	2	61.00	1	60.90	61.00	1	6,277	0.02%
2024/03/29	2	61.70	5	62.02	60.80	-3	6,201	-0.05%
2024/03/28	3	64.80	7	64.64	63.20	-4	5,938	-0.07%
2024/03/27	3	61.73	2	62.00	63.60	1	5,614	0.02%
2024/03/26	1	61.50	0	0.00	60.90	1	5,491	0.02%
2024/03/25	6	63.07	2	63.30	62.50	4	5,434	0.07%
2024/03/22	10	64.62	5	64.44	62.40	5	5,361	0.09%
2024/03/21	16	67.10	12	67.31	67.00	4	5,175	0.08%
2024/03/20	1	60.80	59	64.79	64.90	-58	4,423	-1.31%
2024/03/19	0	0.00	2	59.70	59.00	-2	4,056	-0.05%
2024/03/18	0	0.00	1	55.90	56.50	-1	3,911	-0.03%
2024/03/13	1	55.20	0	0.00	54.70	1	3,876	0.03%
2024/03/12	0	0.00	16	54.50	55.00	-16	3,920	-0.41%
2024/03/11	14	53.49	11	54.00	53.30	3	3,909	0.08%
2024/03/08	10	55.96	0	0.00	54.90	10	3,921	0.26%
2024/03/07	4	58.08	1	58.40	57.40	3	4,168	0.07%
2024/03/06	1	58.30	26	58.43	58.30	-25	4,347	-0.57%
2024/03/01	1	58.00	12	57.50	57.50	-11	4,423	-0.25%
2024/02/29	13	56.65	2	56.80	56.60	11	4,403	0.25%
2024/02/27	5	57.30	2	58.50	57.20	3	4,392	0.07%
2024/02/26	8	57.84	1	58.00	57.80	7	4,359	0.16%
2024/02/23	20	59.12	3	59.53	58.40	17	4,341	0.39%
2024/02/21	2	62.10	5	62.18	62.10	-3	4,307	-0.07%
2024/02/20	2	62.75	0	0.00	62.50	2	4,307	0.05%
2024/02/19	1	62.10	1	62.10	62.00	0	4,259	0.00%
2024/02/16	3	61.90	1	61.90	61.50	2	4,232	0.05%
2024/02/15	2	59.70	6	59.07	60.00	-4	4,144	-0.10%
2024/02/05	19	58.43	1	58.50	58.60	18	4,096	0.44%
2024/02/02	0	0.00	2	58.20	58.40	-2	4,061	-0.05%
2024/02/01	1	57.20	3	57.17	57.50	-2	4,019	-0.05%
2024/01/31	1	56.50	1	57.10	57.00	0	4,006	0.00%
2024/01/30	3	56.93	1	57.10	56.70	2	4,010	0.05%
2024/01/29	6	57.65	4	57.93	57.80	2	3,956	0.05%
2024/01/26	2	56.60	1	55.30	57.00	1	3,827	0.03%
2024/01/25	1	54.80	4	54.68	54.60	-3	3,692	-0.08%
2024/01/24	3	56.20	0	0.00	55.30	3	3,832	0.08%
2024/01/23	4	55.00	0	0.00	55.30	4	3,953	0.10%
2024/01/22	40	55.20	0	0.00	54.70	40	3,950	1.01%
2024/01/19	2	54.00	2	53.60	53.80	0	3,946	0.00%
2024/01/18	1	53.40	5	53.18	53.50	-4	3,970	-0.10%
2024/01/17	5	54.66	0	0.00	53.60	5	3,973	0.13%
2024/01/11	0	0.00	2	54.00	53.90	-2	3,973	-0.05%
2024/01/10	1	54.10	0	0.00	54.00	1	4,002	0.02%
2024/01/09	1	54.60	2	54.65	54.60	-1	4,001	-0.02%
2024/01/03	1	55.60	21	56.26	55.40	-20	4,078	-0.49%
2024/01/02	1	55.40	0	0.00	55.40	1	4,104	0.02%
2023/12/29	2	55.20	0	0.00	55.30	2	4,103	0.05%
2023/12/25	10	53.85	0	0.00	54.00	10	4,015	0.25%
2023/12/22	5	54.70	3	54.90	54.50	2	4,009	0.05%
2023/12/21	2	54.80	0	0.00	54.80	2	3,997	0.05%
2023/12/19	4	56.43	1	56.20	56.00	3	3,976	0.08%
2023/12/18	9	59.56	9	59.17	57.90	0	3,957	0.00%
2023/12/15	5	63.92	1.1	63.54	62.80	3.9	3,906	0.10%
2023/12/14	2	62.70	0	0.00	63.00	2	3,881	0.05%
2023/12/13	2	61.80	0	0.00	61.80	2	3,880	0.05%
2023/12/12	0	0.00	1	61.50	61.60	-1	3,936	-0.03%
2023/12/11	1.1	61.69	5	61.60	61.40	-3.9	3,996	-0.10%
2023/12/08	0	0.00	1	64.10	63.20	-1	4,038	-0.02%
2023/12/07	1	63.60	0	0.00	63.70	1	4,058	0.02%
2023/12/06	2	63.15	0	0.00	62.90	2	4,065	0.05%
2023/12/05	0	0.00	3	61.20	62.10	-3	4,062	-0.07%
2023/12/04	6	62.68	20.1	62.87	62.90	-14.1	4,137	-0.34%
2023/12/01	8.1	58.66	17	59.15	59.10	-8.9	4,059	-0.22%
2023/11/22	0	0.00	1	55.10	54.80	-1	4,270	-0.02%
2023/11/21	2	56.15	2	56.50	55.30	0	4,299	0.00%
2023/11/20	10	55.40	10	55.65	56.10	0	4,373	0.00%
2023/11/17	0	0.00	1	54.70	55.20	-1	4,361	-0.02%
2023/11/16	0	0.00	1	53.70	53.60	-1	4,418	-0.02%
2023/11/14	0	0.00	1	52.90	52.90	-1	4,598	-0.02%
2023/11/10	3	53.47	2	53.50	53.30	1	4,800	0.02%
2023/11/09	2	54.20	2	54.20	54.50	0	4,906	0.00%
2023/11/08	7.1	54.64	1	55.40	54.60	6.1	4,939	0.12%
2023/11/07	8	55.85	0	0.00	55.10	8	5,035	0.16%
2023/11/03	3	55.17	1	55.30	54.70	2	5,245	0.04%
2023/11/01	72.1	55.07	42	53.73	55.20	30.1	5,253	0.57%
2023/10/31	11	57.15	7	56.66	55.70	4	5,125	0.08%
2023/10/30	1	54.50	0	0.00	54.50	1	4,977	0.02%
2023/10/26	1	53.70	0	0.00	54.00	1	5,108	0.02%
2023/10/25	2	54.70	0	0.00	54.90	2	5,103	0.04%
2023/10/23	1	52.40	0	0.00	53.10	1	5,180	0.02%
2023/10/20	1	52.30	1	52.60	52.40	0	5,386	0.00%
2023/10/18	0	0.00	3	52.80	52.50	-3	5,509	-0.05%
2023/10/17	0.1	53.20	0	0.00	53.20	0.1	5,542	0.00%
2023/10/13	2	54.15	0	0.00	54.20	2	6,203	0.03%
2023/10/11	1.1	55.19	1	54.70	55.20	0.1	6,710	0.00%
2023/10/06	3	57.07	1	57.60	56.40	2	6,638	0.03%
2023/10/05	0	0.00	1	58.70	58.90	-1	6,601	-0.02%
2023/10/03	0	0.00	1	60.10	59.50	-1	6,600	-0.02%
2023/10/02	2	60.45	1	60.40	60.40	1	6,605	0.02%
2023/09/27	0	0.00	1	58.00	58.90	-1	6,608	-0.02%
2023/09/26	0.1	58.70	0	0.00	59.00	0.1	6,612	0.00%
2023/09/25	0	0.00	1	59.90	60.40	-1	6,629	-0.02%
2023/09/22	1	57.60	1	58.60	58.50	0	6,613	0.00%
2023/09/21	1	58.30	2	58.10	58.50	-1	6,655	-0.02%
2023/09/20	2	59.10	0	0.00	59.40	2	6,790	0.03%
2023/09/19	1	61.20	3	61.27	61.30	-2	6,775	-0.03%
2023/09/18	0	0.00	2	60.90	60.90	-2	6,806	-0.03%
2023/09/15	1	60.90	3	60.50	60.80	-2	6,861	-0.03%
2023/09/13	2	59.60	1	60.10	60.10	1	6,876	0.01%
2023/09/12	1	57.80	1	59.20	59.10	0	6,857	0.00%
2023/09/11	4	57.38	2	57.95	57.20	2	6,784	0.03%
2023/09/08	3	60.03	4	59.18	59.30	-1	6,697	-0.01%
2023/09/07	8	59.73	6	59.68	59.40	2	6,658	0.03%
2023/09/06	14	58.09	16	58.70	58.80	-2	6,563	-0.03%
2023/09/05	7	56.44	11.3	57.01	57.50	-4.3	6,516	-0.07%
2023/09/01	1	54.30	1	55.20	54.40	0	6,286	0.00%
2023/08/31	3	55.03	1	54.40	55.20	2	6,233	0.03%
2023/08/30	11	53.68	10	53.60	53.90	1	6,198	0.02%
2023/08/28	0	0.00	1	52.60	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	4	53.25	6	53.70	53.70	-2	6,151	-0.03%
2023/08/23	0	0.00	5	54.80	54.60	-5	6,020	-0.08%
2023/08/22	2	54.55	2.1	54.52	54.80	-0.1	6,010	0.00%
2023/08/21	2	54.80	4	54.60	54.70	-2	5,967	-0.03%
2023/08/18	4.1	53.58	4	53.38	53.30	0.1	5,889	0.00%
2023/08/17	25	52.92	28	53.29	54.20	-3	5,784	-0.05%
2023/08/16	1	52.30	12	51.92	52.50	-11	5,671	-0.19%
2023/08/15	3	52.17	3	52.07	52.20	0	5,601	0.00%
2023/08/14	0	0.00	6	50.67	50.40	-6	5,497	-0.11%
2023/08/11	6	50.80	4	50.68	50.80	2	5,473	0.04%
2023/08/10	1	50.00	0	0.00	50.30	1	5,409	0.02%
2023/08/09	11	50.14	26	50.45	50.80	-15	5,299	-0.28%
2023/08/08	2	49.75	3	49.90	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	2	49.70	49.75	-2	5,164	-0.04%
2023/08/04	1	47.60	1	48.20	48.05	0	5,138	0.00%
2023/08/02	2	47.63	3.2	48.33	47.60	-1.2	5,135	-0.02%
2023/08/01	7	48.83	10	48.80	48.95	-3	5,127	-0.06%
2023/07/31	23	50.37	10	51.10	49.65	13	5,123	0.25%
2023/07/28	4	49.23	0	0.00	49.40	4	5,108	0.08%
2023/07/26	12	49.39	1	49.50	49.25	11	5,055	0.22%
2023/07/25	3	50.27	11	49.93	50.70	-8	4,978	-0.16%
2023/07/24	1.3	48.20	18	48.33	49.20	-16.7	4,760	-0.35%
2023/07/20	6	47.26	7	46.95	46.80	-1	4,612	-0.02%
2023/07/19	5	49.16	4	49.08	47.55	1	4,538	0.02%
2023/07/18	33	50.04	6	51.03	50.20	27	4,397	0.61%
2023/07/17	11.2	52.41	69	53.69	54.40	-57.8	3,923	-1.47%
2023/07/14	0	0.00	12	49.27	49.50	-12	3,526	-0.34%
2023/07/13	4	47.44	0	0.00	47.50	4	3,369	0.12%
2023/07/12	1	47.55	1	48.05	47.50	0	3,355	0.00%
2023/07/11	0	0.00	1	47.95	47.90	-1	3,335	-0.03%
2023/07/10	1	47.90	0	0.00	47.65	1	3,338	0.03%
2023/07/07	1	47.70	1	47.90	48.10	0	3,346	0.00%
2023/07/06	0	0.00	2	48.73	48.50	-2	3,390	-0.06%
2023/07/05	0	0.00	1	48.60	48.05	-1	3,435	-0.03%
2023/07/04	2	48.05	0	0.00	48.00	2	3,524	0.06%
2023/07/03	0	0.00	6	48.75	48.65	-6	3,480	-0.17%
2023/06/30	0	0.00	4	47.89	48.05	-4	3,428	-0.12%
2023/06/29	4	48.05	3	47.95	48.35	1	3,397	0.03%
2023/06/28	14	47.95	14	47.97	48.20	0	3,311	0.00%
2023/06/27	0	0.00	2	47.10	46.70	-2	3,114	-0.06%
2023/06/26	1	46.45	2	45.75	46.70	-1	3,031	-0.03%
2023/06/21	10	46.01	4	46.10	45.60	6	2,969	0.20%
2023/06/20	0	0.00	32	44.95	45.20	-32	2,867	-1.12%
2023/06/19	0	0.00	5	44.53	44.75	-5	2,778	-0.18%
2023/06/16	1	42.90	0	0.00	44.05	1	2,707	0.04%
2023/06/15	1	43.30	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	6	43.53	43.45	-6	2,612	-0.23%
2023/06/13	0	0.00	4	43.05	43.25	-4	2,596	-0.15%
2023/06/12	18	42.97	0	0.00	42.30	18	2,541	0.71%
2023/06/09	11	44.15	11	44.27	44.00	0	2,453	0.00%
2023/06/08	0	0.00	1	43.20	43.20	-1	2,267	-0.04%
2023/06/07	0	0.00	2	43.63	43.55	-2	2,246	-0.09%
2023/06/06	1	42.90	0	0.00	43.25	1	2,205	0.05%
2023/06/05	1	43.15	9	42.79	43.30	-8	2,195	-0.36%
2023/06/02	3	42.48	20	42.40	42.35	-17	2,151	-0.79%
2023/05/31	0	0.00	1	42.30	42.20	-1	2,097	-0.05%
2023/05/30	1	41.35	0	0.00	41.60	1	2,032	0.05%
2023/05/29	0	0.00	6	41.70	41.75	-6	2,016	-0.30%
2023/05/26	12	41.43	2	41.13	40.80	10	1,999	0.50%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/24	20	41.60	25	41.11	41.70	-5	1,895	-0.26%
2023/05/23	6	40.85	0	0.00	40.90	6	1,864	0.32%
2023/05/22	1	40.25	2	40.58	40.80	-1	1,870	-0.05%
2023/05/19	1	39.75	2.1	39.90	39.80	-1.1	1,846	-0.06%
2023/05/18	5	39.68	9	40.00	39.95	-4	1,843	-0.22%
2023/05/17	9	39.89	1	40.00	39.90	8	1,819	0.44%
2023/05/16	0	0.00	11	39.39	39.70	-11	1,785	-0.62%
2023/05/15	10	38.87	3	39.15	39.00	7	1,734	0.40%
2023/05/12	2	39.20	20	39.31	39.50	-18	1,717	-1.05%
2023/05/11	10	38.60	1	38.65	38.60	9	1,673	0.54%
2023/05/10	2	39.13	11	39.36	39.10	-9	1,647	-0.55%
2023/05/09	1	38.65	6	38.66	38.90	-5	1,611	-0.31%
2023/05/08	13	39.06	6	38.85	38.90	7	1,586	0.44%
2023/05/05	28	38.67	2	38.50	38.45	26	1,547	1.68%
2023/05/04	4	38.98	2	38.93	39.10	2	1,518	0.13%
2023/04/28	0	0.00	1	37.95	37.95	-1	1,422	-0.07%
2023/04/26	2	36.98	11	37.26	37.50	-9	1,403	-0.64%
2023/04/25	2	37.08	10	36.96	36.85	-8	1,395	-0.57%
2023/04/24	0	0.00	2	37.43	37.75	-2	1,381	-0.14%
2023/04/21	25	38.67	3	38.88	37.25	22	1,378	1.60%
2023/04/20	2	38.33	2	38.35	38.35	0	1,299	0.00%
2023/04/19	5	38.08	7	38.14	38.45	-2	1,285	-0.16%
2023/04/18	3	38.03	0	0.00	37.95	3	1,264	0.24%
2023/04/17	1	37.85	0	0.00	38.15	1	1,256	0.08%
2023/04/14	7	38.49	1	38.40	38.25	6	1,238	0.48%
2023/04/13	3	38.83	1	39.00	38.60	2	1,211	0.17%
2023/04/12	0	0.00	1	39.20	39.00	-1	1,182	-0.08%
2023/04/11	4	38.64	9	38.79	38.85	-5	1,133	-0.44%
2023/04/10	6	37.87	3	37.83	37.70	3	1,047	0.29%
2023/04/07	22	37.12	12	37.16	37.25	10	953	1.05%
2023/03/29	0	0.00	2	35.35	35.40	-2	810	-0.25%
2023/03/28	1	35.15	1	35.30	35.10	0	816	0.00%
2023/03/24	0	0.00	2	35.75	35.75	-2	822	-0.24%
2023/03/23	0	0.00	1.2	35.03	35.25	-1.2	800	-0.15%
2023/03/22	1	34.95	0	0.00	34.95	1	794	0.13%
2023/03/21	1	34.60	0	0.00	34.95	1	790	0.13%
2023/03/17	0	0.00	1	34.25	34.40	-1	774	-0.13%
2023/03/16	2	33.45	2	33.55	33.50	0	773	0.00%
2023/03/15	5	34.27	0	0.00	34.00	5	782	0.64%
2023/03/10	2	34.65	1	34.55	34.45	1	823	0.12%
2023/03/08	1	35.40	2	35.50	35.50	-1	839	-0.12%
2023/03/06	0	0.00	1	35.30	35.45	-1	834	-0.12%
2023/03/02	1	34.35	0	0.00	34.40	1	830	0.12%
2023/02/21	3	34.47	18	34.37	34.50	-15	863	-1.74%
2023/02/20	1	34.65	0.1	34.75	34.80	0.9	889	0.10%
2023/02/15	1	33.40	0	0.00	33.55	1	895	0.11%
2023/02/10	2	33.10	0	0.00	33.00	2	953	0.21%
2023/02/09	0	0.00	1	33.75	33.55	-1	997	-0.10%
2023/02/08	0	0.00	2	33.65	33.50	-2	1,033	-0.19%
2023/02/07	0	0.00	14	33.59	33.55	-14	1,101	-1.27%
2023/02/06	0	0.00	7	33.61	33.65	-7	1,292	-0.54%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2023/02/01	1	33.05	0	0.00	33.20	1	1,324	0.08%
2023/01/17	0	0.00	7	31.51	31.60	-7	1,294	-0.54%
2023/01/11	4	32.10	0	0.00	32.25	4	1,285	0.31%
2023/01/03	10	31.60	0	0.00	31.65	10	1,303	0.77%
2022/12/28	0.1	31.75	0	0.00	31.65	0.1	1,316	0.00%
2022/12/21	1	31.75	0	0.00	31.65	1	1,333	0.07%
2022/12/20	2	31.90	1	31.70	31.50	1	1,335	0.07%
2022/12/19	4	32.30	0	0.00	32.30	4	1,338	0.30%
2022/12/16	4	32.80	0	0.00	32.80	4	1,331	0.30%
2022/12/07	3	33.25	0	0.00	33.35	3	1,304	0.23%
2022/12/06	3	34.85	0	0.00	34.15	3	1,304	0.23%
2022/12/05	0	0.00	3	35.60	35.35	-3	1,281	-0.23%
2022/11/30	1	34.25	0	0.00	34.25	1	1,244	0.08%
2022/11/28	0	0.00	1	34.00	33.90	-1	1,233	-0.08%
2022/11/25	14	34.36	0	0.00	34.05	14	1,233	1.13%
2022/11/18	1	34.70	1	34.65	34.25	0	1,209	0.00%
2022/11/17	0	0.00	2	34.52	34.80	-2	1,194	-0.17%
2022/11/15	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2022/11/10	0	0.00	6	33.80	33.75	-6	1,131	-0.53%
2022/11/09	0	0.00	1	33.90	33.70	-1	1,136	-0.09%
2022/11/08	0	0.00	10	33.53	33.50	-10	1,149	-0.87%
2022/11/07	8	33.29	4	33.55	33.55	4	1,132	0.35%
2022/11/04	1	33.30	2	33.35	33.40	-1	1,093	-0.09%
2022/11/03	10.1	32.73	46	33.06	33.40	-35.9	1,062	-3.38%
2022/11/02	39.1	33.05	41.1	33.08	33.05	-2	1,017	-0.19%
2022/11/01	0	0.00	2	30.63	31.60	-2	851	-0.23%
2022/10/28	0.1	28.70	0	0.00	28.15	0.1	833	0.01%
2022/10/26	1	28.05	0	0.00	27.70	1	846	0.12%
2022/10/24	0	0.00	10	28.60	28.35	-10	850	-1.18%
2022/10/21	0	0.00	20	28.30	28.20	-20	851	-2.35%
2022/10/20	1	28.20	0	0.00	28.50	1	850	0.12%
2022/10/14	0	0.00	21	28.45	28.55	-21	855	-2.45%
2022/10/13	12	27.74	15	28.50	27.40	-3	858	-0.35%
2022/10/11	3	29.05	0	0.00	29.00	3	840	0.36%
2022/10/07	0	0.00	10	30.20	30.20	-10	837	-1.19%
2022/10/05	15	29.85	0	0.00	29.80	15	837	1.79%
2022/09/28	10	28.90	0	0.00	28.55	10	844	1.18%
2022/09/27	1	29.15	0	0.00	29.55	1	840	0.12%
2022/09/26	6	29.55	0	0.00	29.50	6	838	0.72%
2022/09/20	1	31.40	0	0.00	31.40	1	852	0.12%
2022/09/19	0	0.00	1	31.30	31.20	-1	855	-0.12%
2022/09/16	10	31.60	0	0.00	31.20	10	859	1.16%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	1	32.00	1	32.00	32.00	0	873	0.00%
2022/09/13	6	32.18	0	0.00	32.60	6	886	0.68%
2022/09/06	1	31.40	5	31.45	31.45	-4	905	-0.44%
2022/09/02	1	32.15	0	0.00	32.10	1	902	0.11%
2022/08/31	0	0.00	23	32.30	32.75	-23	889	-2.59%
2022/08/30	0	0.00	5	31.80	31.85	-5	868	-0.58%
2022/08/29	6	31.42	1	31.50	31.50	5	869	0.58%
2022/08/26	2	32.25	9	32.20	32.15	-7	870	-0.80%
2022/08/23	9	31.60	2	31.55	31.45	7	898	0.78%
2022/08/19	0	0.00	4	32.26	32.30	-4	901	-0.44%
2022/08/16	0	0.00	3	32.07	32.05	-3	872	-0.34%
2022/08/15	2	31.33	2	31.70	31.70	0	850	0.00%
2022/08/12	5	30.60	0	0.00	30.75	5	817	0.61%
2022/08/10	0	0.00	30	29.72	29.90	-30	799	-3.75%
2022/08/08	3	31.75	0	0.00	31.80	3	789	0.38%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/07/28	2	32.28	0	0.00	32.20	2	823	0.24%
2022/07/21	5	33.10	0	0.00	33.35	5	888	0.56%
2022/07/20	1	32.80	0	0.00	32.60	1	881	0.11%
2022/07/15	1	31.80	1	32.05	32.05	0	884	0.00%
2022/07/14	1	31.05	2	31.20	31.40	-1	880	-0.11%
2022/07/08	1	31.80	10	31.65	31.40	-9	887	-1.01%
2022/07/01	12	30.74	0	0.00	30.00	12	941	1.27%
2022/06/30	22	31.88	0	0.00	31.65	22	920	2.39%
2022/06/29	3	32.60	0	0.00	32.65	3	915	0.33%
2022/06/27	2	33.65	0	0.00	33.65	2	931	0.21%
2022/06/24	0	0.00	10	33.20	33.00	-10	934	-1.07%
2022/06/22	0	0.00	1	33.60	32.10	-1	929	-0.11%
2022/06/21	1	33.40	0	0.00	33.40	1	921	0.11%
2022/06/20	13	32.95	0	0.00	32.55	13	919	1.41%
2022/06/17	18	33.91	15	33.83	33.80	3	899	0.33%
2022/06/16	1	34.30	0	0.00	34.30	1	896	0.11%
2022/06/14	1	34.95	0	0.00	35.00	1	898	0.11%
2022/06/13	1	35.30	0	0.00	35.10	1	907	0.11%
2022/06/09	0	0.00	2	36.35	36.45	-2	916	-0.22%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/06/02	0	0.00	1	37.60	37.20	-1	962	-0.10%
2022/06/01	5	37.20	2	37.33	37.05	3	970	0.31%
2022/05/24	0	0.00	1	36.55	36.05	-1	1,058	-0.09%
2022/05/19	2	35.80	0	0.00	36.20	2	1,234	0.16%
2022/05/18	1	36.50	1	36.55	36.60	0	1,284	0.00%
2022/05/16	0	0.00	5	35.55	35.75	-5	1,351	-0.37%
2022/05/13	0	0.00	12	34.51	34.60	-12	1,334	-0.90%
2022/05/11	3	34.62	0	0.00	34.60	3	1,320	0.23%
2022/05/10	2	34.73	0	0.00	35.25	2	1,316	0.15%
2022/05/09	12	36.03	0	0.00	35.40	12	1,311	0.92%
2022/05/06	5	37.70	0	0.00	37.65	5	1,275	0.39%
2022/05/05	0	0.00	5	38.35	38.35	-5	1,270	-0.39%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/05/03	8	38.07	0	0.00	38.00	8	1,264	0.63%
2022/04/29	2	38.80	0	0.00	38.55	2	1,251	0.16%
2022/04/28	2	38.78	0	0.00	38.60	2	1,249	0.16%
2022/04/27	2	38.50	0	0.00	38.60	2	1,240	0.16%
2022/04/25	0.1	39.25	0	0.00	39.25	0.1	1,240	0.01%
2022/04/22	0	0.00	1	40.40	40.25	-1	1,240	-0.08%
2022/04/20	0	0.00	1	40.30	40.35	-1	1,251	-0.08%
2022/04/14	0	0.00	1	40.75	40.50	-1	1,316	-0.08%
2022/04/13	51	41.06	6	40.69	40.95	45	1,318	3.41%
2022/04/12	6	39.36	0	0.00	39.40	6	1,319	0.45%
2022/04/11	2.1	39.90	1	40.05	39.70	1.1	1,327	0.08%
2022/04/07	1	41.45	0	0.00	40.75	1	1,314	0.08%
2022/04/06	1	41.70	0	0.00	41.70	1	1,304	0.08%
2022/04/01	1	41.90	0.3	42.00	42.00	0.7	1,312	0.05%
2022/03/31	0	0.00	2	42.25	42.30	-2	1,333	-0.15%
2022/03/24	0	0.00	2	43.05	43.10	-2	1,391	-0.14%
2022/03/23	1	43.10	1	43.35	43.40	0	1,393	0.00%
2022/03/22	0	0.00	1	42.80	42.80	-1	1,385	-0.07%
2022/03/21	1	42.65	0	0.00	42.75	1	1,392	0.07%
2022/03/18	1	42.30	0	0.00	42.65	1	1,402	0.07%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/15	0	0.00	3	41.60	41.60	-3	1,424	-0.21%
2022/03/14	1	42.35	0	0.00	42.35	1	1,458	0.07%
2022/03/08	0	0.00	8	42.40	41.35	-8	1,486	-0.54%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/03/03	0.3	44.60	0	0.00	44.60	0.3	1,491	0.02%
2022/03/01	1.2	44.90	0	0.00	44.90	1.2	1,509	0.08%
2022/02/23	4	44.70	3	44.75	44.95	1	1,485	0.07%
2022/02/22	5.5	44.67	1	44.37	44.90	4.5	1,495	0.30%
2022/02/18	3	44.00	0	0.00	44.40	3	1,465	0.20%
2022/02/17	0	0.00	4	43.99	43.80	-4	1,676	-0.24%
2022/02/14	6	42.05	2	41.98	41.95	4	1,751	0.23%
2022/02/11	3	43.15	1	43.40	43.05	2	1,778	0.11%
2022/02/09	1	42.85	0	0.00	43.40	1	1,817	0.06%
2022/01/26	1	41.60	0	0.00	41.60	1	1,872	0.05%
2022/01/25	1	41.55	1	41.80	41.60	0	1,960	0.00%
2022/01/21	4	42.88	0	0.00	42.55	4	1,980	0.20%
2022/01/19	0	0.00	5	43.30	43.30	-5	2,000	-0.25%
2022/01/17	1	43.15	0	0.00	43.20	1	1,996	0.05%
2022/01/14	5	42.45	0	0.00	42.65	5	1,991	0.25%
2022/01/10	6	43.40	5	43.39	43.35	1	1,956	0.05%
2022/01/06	0	0.00	5	44.35	44.25	-5	1,934	-0.26%
2022/01/05	5	44.90	3	44.80	44.65	2	1,930	0.10%
2022/01/04	0	0.00	1.1	45.20	45.15	-1.1	1,917	-0.06%
2022/01/03	0	0.00	2	45.35	45.05	-2	1,912	-0.10%
2021/12/30	0.2	45.25	0	0.00	45.40	0.2	1,914	0.01%
2021/12/27	7	45.69	3	45.62	45.60	4	1,941	0.21%
2021/12/24	3	45.30	1	45.45	45.25	2	1,963	0.10%
2021/12/22	3	44.23	0	0.00	44.20	3	1,942	0.15%
2021/12/21	0	0.00	1	44.20	44.15	-1	1,975	-0.05%
2021/12/15	0	0.00	1	44.20	44.15	-1	1,987	-0.05%
2021/12/13	0	0.00	1	44.50	44.40	-1	1,985	-0.05%
2021/12/10	2	44.95	1	44.90	44.70	1	1,982	0.05%
2021/12/09	1	45.25	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	11	45.64	45.95	-11	1,970	-0.56%
2021/12/02	1	44.85	13	44.58	44.60	-12	2,000	-0.60%
2021/11/30	1	45.20	0	0.00	44.55	1	1,997	0.05%
2021/11/29	1	44.05	2	44.50	44.30	-1	1,992	-0.05%
2021/11/26	6	44.64	1	44.65	44.45	5	1,972	0.25%
2021/11/25	5	45.55	2	46.00	45.50	3	1,953	0.15%
2021/11/23	5	45.85	0	0.00	45.90	5	1,949	0.26%
2021/11/22	11	46.54	12	46.64	46.65	-1	1,944	-0.05%
2021/11/19	10	45.78	7	45.93	45.70	3	1,923	0.16%
2021/11/18	1	46.50	19.2	46.62	46.40	-18.2	1,899	-0.96%
2021/11/17	8	46.69	2	46.78	46.90	6	1,877	0.32%
2021/11/16	55	47.56	4	47.34	47.15	51	1,842	2.77%
2021/11/15	1	45.30	3	45.63	46.50	-2	1,600	-0.12%
2021/11/11	0.2	43.60	0	0.00	43.60	0.2	1,526	0.01%
2021/11/09	0	0.00	2	44.50	44.65	-2	1,609	-0.12%
2021/11/08	2	44.00	0	0.00	44.10	2	1,610	0.12%
2021/11/05	0	0.00	1	43.90	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	2	43.85	43.95	-2	1,698	-0.12%
2021/11/03	10	43.25	0	0.00	43.30	10	1,714	0.58%
2021/11/02	7	43.41	1	42.65	42.65	6	1,793	0.33%
2021/11/01	1	42.10	4	42.78	42.90	-3	1,853	-0.16%
2021/10/27	0	0.00	3	41.20	41.60	-3	1,899	-0.16%
2021/10/25	5	40.75	0	0.00	40.75	5	1,914	0.26%
2021/10/22	1	40.55	0	0.00	40.60	1	1,946	0.05%
2021/10/21	0.4	40.55	0	0.00	40.15	0.4	1,970	0.02%
2021/10/20	5	40.40	0	0.00	40.30	5	2,004	0.25%
2021/10/19	0	0.00	1	40.35	40.40	-1	2,028	-0.05%
2021/10/18	0	0.00	3	39.83	39.70	-3	2,053	-0.15%
2021/10/15	5	39.57	0	0.00	39.65	5	2,106	0.24%
2021/10/14	1	38.75	0	0.00	39.10	1	2,155	0.05%
2021/10/08	0	0.00	1	40.20	40.20	-1	2,231	-0.04%
2021/10/07	1	39.55	0	0.00	39.65	1	2,299	0.04%
2021/10/04	2	38.88	1.3	39.21	38.80	0.7	2,663	0.02%
2021/10/01	3	39.88	0	0.00	39.75	3	2,695	0.11%
2021/09/30	2	40.83	0	0.00	40.95	2	2,690	0.07%
2021/09/29	2	41.18	1	41.05	41.15	1	2,703	0.04%
2021/09/28	6	41.87	3	41.60	42.00	3	2,742	0.11%
2021/09/27	0	0.00	0	42.95	42.85	0	2,740	0.00%
2021/09/23	0	0.00	1	42.75	42.85	-1	2,789	-0.04%
2021/09/22	0	0.00	5	42.29	42.20	-5	2,824	-0.18%
2021/09/17	2	42.73	3	42.98	43.00	-1	2,864	-0.03%
2021/09/03	0	0.00	1	42.30	42.30	-1	3,652	-0.03%
2021/09/02	0	0.00	1	42.80	42.00	-1	3,673	-0.03%
2021/08/30	0	0.00	1	41.80	41.75	-1	3,716	-0.03%
2021/08/25	0	0.00	1	41.60	41.60	-1	3,772	-0.03%
2021/08/24	1	41.15	10	41.25	41.00	-9	3,815	-0.24%
2021/08/20	5	40.78	1	40.40	40.55	4	3,828	0.10%
2021/08/19	2	41.08	1	40.90	40.80	1	3,831	0.03%
2021/08/17	3	41.50	5	40.75	40.60	-2	3,882	-0.05%
2021/08/16	3	41.05	6.8	41.31	41.60	-3.8	3,910	-0.10%
2021/08/13	1	42.75	0	0.00	41.95	1	3,894	0.03%
2021/08/12	0.3	44.50	0	0.00	44.30	0.3	4,118	0.01%
2021/08/11	4	47.14	0	0.00	46.75	4	4,172	0.10%
2021/08/10	2	47.90	0	0.00	47.65	2	4,156	0.05%
2021/08/09	2	48.33	1	48.50	48.15	1	4,196	0.02%
2021/08/06	1	48.75	1	49.30	49.30	0	4,195	0.00%
2021/08/05	5	49.39	7	49.57	49.55	-2	4,156	-0.05%
2021/08/04	5	48.32	0	0.00	48.35	5	4,121	0.12%
2021/08/03	0	0.00	1	48.70	48.30	-1	4,189	-0.02%
2021/08/02	0	0.00	2	47.93	48.30	-2	4,211	-0.05%
2021/07/29	0	0.00	1	47.85	47.85	-1	4,246	-0.02%
2021/07/28	1	47.15	4	47.04	47.50	-3	4,284	-0.07%
2021/07/27	0	0.00	1	47.85	47.40	-1	4,389	-0.02%
2021/07/26	0	0.00	3	47.80	47.90	-3	4,476	-0.07%
2021/07/23	3	47.13	0	0.00	47.30	3	4,597	0.07%
2021/07/22	1.3	46.95	0	0.00	47.10	1.3	4,676	0.03%
2021/07/21	1	46.60	5	46.45	46.25	-4	4,687	-0.09%
2021/07/20	5	46.78	5.3	47.09	46.65	-0.3	4,682	-0.01%
2021/07/19	5	47.80	3	48.10	47.60	2	4,685	0.04%
2021/07/16	1	48.25	2.1	48.49	48.40	-1.1	4,759	-0.02%
2021/07/15	2	48.25	1	48.00	48.25	1	4,889	0.02%
2021/07/14	0	0.00	7	48.79	48.20	-7	4,920	-0.14%
2021/07/13	10.3	50.26	7	49.94	49.05	3.3	4,891	0.07%
2021/07/12	1	48.95	4	49.09	49.15	-3	4,678	-0.06%
2021/07/09	5	48.45	3	48.50	48.45	2	4,617	0.04%
2021/07/08	0	0.00	3.5	48.41	48.00	-3.5	4,671	-0.07%
2021/07/07	3	47.72	0	0.00	47.65	3	4,704	0.06%
2021/07/06	4	48.10	0	0.00	48.15	4	4,780	0.08%
2021/07/05	1	48.10	5	48.19	48.40	-4	5,033	-0.08%
2021/07/02	2	47.65	5	47.53	47.30	-3	5,123	-0.06%
2021/07/01	0	0.00	0.4	48.00	47.15	-0.4	5,162	-0.01%
2021/06/30	1	47.85	2	47.70	47.60	-1	5,155	-0.02%
2021/06/28	1.4	47.49	0	0.00	48.00	1.4	5,210	0.03%
2021/06/25	0	0.00	5	48.03	47.55	-5	5,209	-0.10%
2021/06/24	1	48.35	6	48.19	48.15	-5	5,229	-0.10%
2021/06/23	7	47.84	1	48.25	48.40	6	5,236	0.11%
2021/06/22	25	48.30	9	48.37	47.65	16	5,254	0.30%
2021/06/21	1	45.70	0	0.00	46.05	1	5,322	0.02%
2021/06/18	1	46.10	1.1	46.53	46.60	-0.1	5,441	0.00%
2021/06/17	1	46.00	1	46.00	46.05	0	5,455	0.00%
2021/06/15	1	45.75	7	45.86	45.85	-6	5,487	-0.11%
2021/06/11	2	45.25	1	45.20	45.15	1	5,528	0.02%
2021/06/10	1	44.70	1	44.90	44.80	0	5,529	0.00%
2021/06/09	0	0.00	2	44.65	44.25	-2	5,598	-0.04%
2021/06/08	0.2	44.20	0.2	44.20	44.20	0.1	5,652	0.00%
2021/06/07	1	43.50	0	0.00	43.70	1	5,700	0.02%
2021/06/04	0	0.00	1	44.20	44.10	-1	5,743	-0.02%
2021/06/03	1	44.85	0	0.00	44.65	1	5,781	0.02%
2021/06/01	0	0.00	3	45.22	45.15	-3	5,826	-0.05%
2021/05/28	2	44.35	7	44.40	44.40	-5	5,942	-0.08%
2021/05/26	0	0.00	1	44.00	43.90	-1	6,521	-0.02%
2021/05/25	1.4	44.07	1	44.40	44.10	0.4	6,577	0.01%
2021/05/24	1	42.60	2	43.25	43.50	-1	6,656	-0.02%
2021/05/21	5	43.49	0	0.00	43.60	5	6,773	0.07%
2021/05/20	34	45.10	29	44.96	43.40	5	6,861	0.07%
2021/05/19	2	42.68	3	42.75	43.35	-1	6,619	-0.02%
2021/05/18	2	41.43	0	0.00	42.10	2	6,594	0.03%
2021/05/17	8	40.13	0	0.00	38.95	8	6,581	0.12%
2021/05/13	0	0.00	8	40.40	40.30	-8	6,499	-0.12%
2021/05/12	5	40.72	17	40.77	40.50	-12	6,468	-0.19%
2021/05/11	8	43.44	1	42.70	43.15	7	6,383	0.11%
2021/05/10	1	45.50	0	0.00	45.50	1	6,327	0.02%
2021/05/07	0	0.00	1	46.10	46.25	-1	6,321	-0.02%
2021/05/06	3	45.38	2.6	45.64	45.00	0.4	6,318	0.01%
2021/05/05	5	45.94	7	45.43	45.25	-2	6,321	-0.03%
2021/05/04	8	45.56	4	45.58	45.65	4	6,305	0.06%
2021/05/03	13	48.37	2	49.00	47.90	11	6,201	0.18%
2021/04/29	6.6	50.32	4	49.80	49.70	2.6	6,115	0.04%
2021/04/28	13.8	50.80	11	50.98	51.10	2.8	6,010	0.05%
2021/04/27	5	49.92	2	50.00	49.70	3	6,008	0.05%
2021/04/26	6.3	50.22	2	50.10	50.20	4.3	6,016	0.07%
2021/04/23	2	49.78	10	49.45	49.95	-8	6,022	-0.13%
2021/04/22	3	51.07	0	0.00	49.45	3	6,073	0.05%
2021/04/21	16	51.71	20	52.61	51.60	-4	6,049	-0.07%
2021/04/20	1	50.50	2	51.15	51.40	-1	5,941	-0.02%
2021/04/19	0	0.00	5	50.18	50.40	-5	5,948	-0.08%
2021/04/16	2	49.60	5	50.30	50.00	-3	5,981	-0.05%
2021/04/15	0.3	49.80	1	49.85	49.70	-0.7	5,993	-0.01%
2021/04/14	3	49.73	2	49.20	49.30	1	6,013	0.02%
2021/04/13	12	50.57	5.3	51.77	50.40	6.7	5,978	0.11%
2021/04/12	8	52.01	11	52.94	51.90	-3	5,958	-0.05%
2021/04/09	36.3	53.30	7	52.94	53.10	29.3	5,898	0.50%
2021/04/08	0	0.00	9	52.02	51.90	-9	5,649	-0.16%
2021/04/07	1	49.30	2	49.85	50.20	-1	5,523	-0.02%
2021/04/06	0	0.00	13	49.35	49.35	-13	5,523	-0.24%
2021/04/01	3	49.33	2	49.20	49.25	1	5,532	0.02%
2021/03/31	0	0.00	3	49.40	49.35	-3	5,526	-0.05%
2021/03/30	4	49.21	2	49.15	49.25	2	5,499	0.04%
2021/03/29	4	49.31	1	49.05	49.25	3	5,489	0.05%
2021/03/26	2	49.13	0	0.00	49.35	2	5,473	0.04%
2021/03/25	5	49.15	6	48.70	48.75	-1	5,488	-0.02%
2021/03/24	15	50.55	3	51.20	50.10	12	5,418	0.22%
2021/03/23	2	49.33	11	49.61	50.10	-9	5,105	-0.18%
2021/03/22	2	48.60	4	48.79	48.80	-2	4,990	-0.04%
2021/03/19	1	47.90	1	48.00	48.20	0	5,002	0.00%
2021/03/18	2	48.50	2	48.45	48.45	0	5,019	0.00%
2021/03/17	8	48.25	9	48.43	48.10	-1	5,086	-0.02%
2021/03/16	2	47.60	5	47.94	47.45	-3	5,151	-0.06%
2021/03/15	6	47.80	1	47.80	47.90	5	5,377	0.09%
2021/03/12	3	47.17	3	47.10	47.10	0	5,348	0.00%
2021/03/11	1	46.75	4	46.75	46.75	-3	5,456	-0.05%
2021/03/10	3	46.67	4	46.86	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	1	46.00	46.20	-1	5,507	-0.02%
2021/03/05	3	46.18	6	46.19	46.10	-3	5,728	-0.05%
2021/03/04	1	46.45	1	46.75	46.60	0	5,879	0.00%
2021/03/03	1	45.50	11	46.22	46.30	-10	5,918	-0.17%
2021/03/02	14	47.24	3	46.53	46.10	11	5,904	0.19%
2021/02/26	7	46.29	12	46.23	46.20	-5	5,786	-0.09%
2021/02/25	2	45.10	0	0.00	45.55	2	5,606	0.04%
2021/02/24	2	45.35	3	45.62	45.35	-1	5,603	-0.02%
2021/02/23	0	0.00	12.6	44.78	45.30	-12.6	5,524	-0.23%
2021/02/22	14	44.89	1	45.35	44.80	13	5,452	0.24%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	0	0.00	11	43.75	43.80	-11	5,408	-0.20%
2021/02/17	1	42.95	3	42.80	43.10	-2	5,543	-0.04%
2021/02/05	1	42.05	0.4	42.15	42.15	0.6	5,587	0.01%
2021/02/04	0	0.00	2	42.48	42.25	-2	5,677	-0.04%
2021/02/03	0	0.00	1	42.55	42.40	-1	5,774	-0.02%
2021/02/02	0	0.00	5	42.10	42.10	-5	5,924	-0.08%
2021/02/01	6	41.07	1	40.95	41.55	5	6,010	0.08%
2021/01/29	4	41.80	1	41.30	41.30	3	6,148	0.05%
2021/01/27	5	42.80	11	43.35	42.50	-6	6,236	-0.10%
2021/01/22	1	41.60	0	0.00	41.80	1	6,615	0.02%
2021/01/21	1	41.30	11	42.20	41.25	-10	6,639	-0.15%
2021/01/20	20	42.12	0	0.00	41.65	20	6,698	0.30%
2021/01/19	0	0.00	11.8	43.57	43.45	-11.8	6,623	-0.18%
2021/01/18	7	42.46	8	42.93	42.85	-1	6,626	-0.02%
2021/01/15	7	43.74	0	0.00	43.30	7	6,674	0.10%
2021/01/14	0	0.00	6	44.51	44.50	-6	6,626	-0.09%
2021/01/13	0	0.00	2	43.55	43.70	-2	6,588	-0.03%
2021/01/12	4	43.45	5	44.10	43.20	-1	6,569	-0.02%
2021/01/11	5	44.60	0	0.00	44.30	5	6,566	0.08%
2021/01/08	1	43.75	2	44.05	43.80	-1	6,544	-0.02%
2021/01/06	1	44.45	1	44.40	43.40	0	6,616	0.00%
2021/01/05	5	44.11	4	44.15	44.15	1	6,611	0.02%
2021/01/04	3	43.60	4	43.60	43.60	-1	6,585	-0.02%
2020/12/31	0	0.00	1	43.30	43.35	-1	6,580	-0.02%
2020/12/30	3	43.15	2	43.40	43.30	1	6,580	0.02%
2020/12/29	3	43.25	0	0.00	43.05	3	6,593	0.05%
2020/12/28	0	0.00	7	43.51	43.60	-7	6,551	-0.11%
2020/12/25	7	43.44	0	0.00	43.50	7	6,524	0.11%
2020/12/24	1	43.75	25	43.60	43.45	-24	6,514	-0.37%
2020/12/22	3	43.33	1	43.75	42.90	2	6,618	0.03%
2020/12/21	3	43.45	34	43.57	43.70	-31	6,677	-0.46%
2020/12/18	5	44.11	1	44.10	44.10	4	6,650	0.06%
2020/12/17	5	44.80	1	44.85	44.70	4	6,631	0.06%
2020/12/16	0	0.00	5	44.72	44.80	-5	6,606	-0.08%
2020/12/15	11	44.17	1	43.80	43.85	10	6,726	0.15%
2020/12/14	0	0.00	12	45.35	45.35	-12	6,671	-0.18%
2020/12/11	8	44.75	15	44.85	45.00	-7	6,626	-0.11%
2020/12/10	8	46.13	6	46.16	45.85	2	6,549	0.03%
2020/12/09	9	46.10	19	46.09	46.55	-10	6,431	-0.16%
2020/12/08	4	45.06	2	45.10	44.80	2	6,235	0.03%
2020/12/07	26	45.64	11	45.41	45.25	15	6,283	0.24%
2020/12/04	7	45.12	11	45.12	45.20	-4	6,218	-0.06%
2020/12/03	1	44.90	23	45.18	45.05	-22	6,188	-0.36%
2020/12/02	12	45.85	16	45.76	45.55	-4	6,174	-0.06%
2020/12/01	3	45.13	1	45.50	45.60	2	6,077	0.03%
2020/11/30	3	45.07	7	45.09	44.85	-4	6,089	-0.07%
2020/11/27	2	44.60	0	0.00	44.55	2	6,023	0.03%
2020/11/26	1	44.10	3	43.97	44.20	-2	6,021	-0.03%
2020/11/25	4	44.09	13	43.91	43.70	-9	6,044	-0.15%
2020/11/24	6	45.00	5	44.94	44.45	1	6,024	0.02%
2020/11/23	0	0.00	4	44.29	44.35	-4	5,947	-0.07%
2020/11/19	6	44.12	4	43.85	43.85	2	6,026	0.03%
2020/11/18	7	43.58	0	0.00	43.50	7	6,266	0.11%
2020/11/17	3	43.77	6	43.41	43.40	-3	6,470	-0.05%
2020/11/16	19	43.84	4	43.83	43.85	15	6,809	0.22%
2020/11/13	2	42.70	1.1	43.20	43.20	0.9	7,000	0.01%
2020/11/12	0.2	42.75	18	42.94	42.70	-17.8	7,850	-0.23%
2020/11/11	2	42.50	3	42.90	42.95	-1	8,502	-0.01%
2020/11/10	15	42.55	19	42.73	42.40	-4	8,790	-0.05%
2020/11/09	7	42.15	0	0.00	42.15	7	8,928	0.08%
2020/11/06	2	41.98	6	41.96	41.75	-4	8,994	-0.04%
2020/11/05	2	40.75	2	40.85	40.90	0	8,920	0.00%
2020/11/04	11	40.89	11	40.85	41.00	0	8,951	0.00%
2020/11/03	15	41.13	42	41.44	41.10	-27	8,923	-0.30%
2020/11/02	20	39.08	8	39.50	39.60	12	8,564	0.14%
2020/10/30	5	39.25	3	39.50	39.15	2	8,664	0.02%
2020/10/29	5	38.80	5	39.70	39.70	0	8,671	0.00%
2020/10/28	2	40.75	3	39.92	39.80	-1	8,670	-0.01%
2020/10/27	0	0.00	3	41.30	41.20	-3	8,599	-0.03%
2020/10/26	0	0.00	6	41.38	41.60	-6	8,638	-0.07%
2020/10/23	5	41.00	0	0.00	41.05	5	8,658	0.06%
2020/10/21	4	41.76	16	41.96	41.85	-12	8,717	-0.14%
2020/10/20	0	0.00	20	41.25	41.25	-20	8,842	-0.23%
2020/10/19	1	41.50	8	41.79	41.35	-7	9,033	-0.08%
2020/10/16	5	41.00	2	40.95	40.65	3	9,143	0.03%
2020/10/15	26	41.53	7	42.08	41.50	19	9,288	0.20%
2020/10/14	3	40.25	7	40.49	40.65	-4	9,290	-0.04%
2020/10/13	2	40.05	22	40.30	40.25	-20	9,699	-0.21%
2020/10/12	2	40.80	2	40.85	40.85	0	9,806	0.00%
2020/10/08	10	41.00	6	41.15	40.95	4	9,977	0.04%
2020/10/06	1	40.50	1	40.30	40.20	0	10,697	0.00%
2020/09/29	1	38.95	2	38.90	38.95	-1	11,398	-0.01%
2020/09/28	22	39.12	0	0.00	39.05	22	11,633	0.19%
2020/09/25	3	38.42	6	38.93	38.05	-3	12,069	-0.02%
2020/09/24	12	40.46	5	41.05	39.75	7	12,326	0.06%
2020/09/23	11	41.46	6	41.75	41.50	5	12,635	0.04%
2020/09/22	9	41.97	0	0.00	41.65	9	12,801	0.07%
2020/09/21	23	43.35	7	43.10	42.75	16	12,838	0.12%
2020/09/18	3	43.88	2	43.85	43.60	1	12,859	0.01%
2020/09/17	0	0.00	7	42.65	42.55	-7	12,775	-0.05%
2020/09/14	8	41.74	0	0.00	41.85	8	12,907	0.06%
2020/09/11	7	41.37	2	41.50	41.30	5	12,902	0.04%
2020/09/10	8	42.92	8	42.98	42.25	0	12,834	0.00%
2020/09/09	5	42.01	19	42.11	42.20	-14	12,751	-0.11%
2020/09/07	10	43.63	6	43.88	43.50	4	12,664	0.03%
2020/09/04	4	44.35	2	44.18	44.45	2	12,725	0.02%
2020/09/03	2	44.90	1	45.05	45.15	1	12,660	0.01%
2020/09/02	6	44.68	6	44.68	44.60	0	12,555	0.00%
2020/09/01	5	44.12	2	43.50	44.20	3	12,478	0.02%
2020/08/31	3	44.00	18	43.79	43.55	-15	12,403	-0.12%
2020/08/28	13	43.45	0	0.00	43.50	13	12,488	0.10%
2020/08/27	3	43.65	0	0.00	43.20	3	12,500	0.02%
2020/08/26	0	0.00	2	44.03	44.10	-2	12,464	-0.02%
2020/08/25	12	44.82	17	44.90	44.75	-5	12,496	-0.04%
2020/08/24	51	44.68	22	45.23	44.60	29	12,612	0.23%
2020/08/21	20	43.97	7	44.04	43.95	13	12,397	0.10%
2020/08/20	52	44.28	33	44.92	43.35	19	12,262	0.15%
2020/08/19	27	48.60	14	47.98	48.15	13	11,877	0.11%
2020/08/18	98	50.01	60.1	49.32	48.15	37.9	11,533	0.33%
2020/08/17	61	48.53	66	48.77	49.65	-5	10,644	-0.05%
2020/08/14	19	44.36	31	43.82	45.15	-12	9,929	-0.12%
2020/08/13	24	43.98	37	44.25	42.35	-13	9,575	-0.14%
2020/08/12	0	0.00	2	44.10	44.15	-2	9,310	-0.02%
2020/08/11	27	42.74	11	42.65	42.55	16	9,225	0.17%
2020/08/07	0	0.00	11	43.76	43.85	-11	9,266	-0.12%
2020/08/06	10	43.00	10	43.00	42.75	0	9,272	0.00%
2020/08/05	11	43.09	8	43.21	43.30	3	9,427	0.03%
2020/08/04	10	41.90	11	42.15	42.00	-1	9,637	-0.01%
2020/08/03	5	42.00	0	0.00	41.80	5	9,662	0.05%
2020/07/31	11	41.95	2.2	41.71	41.80	8.8	9,656	0.09%
2020/07/29	0	0.00	81	40.67	41.15	-81	9,659	-0.84%
2020/07/28	4	40.91	30	40.37	40.15	-26	9,660	-0.27%
2020/07/27	2	41.55	2	42.30	41.55	0	9,672	0.00%
2020/07/24	2.5	42.92	3	42.55	42.80	-0.5	9,622	-0.01%
2020/07/23	10	44.74	3	44.93	45.00	7	9,561	0.07%
2020/07/22	10	45.29	0	0.00	45.40	10	9,399	0.11%
2020/07/21	2	45.68	14.2	45.37	45.25	-12.2	9,255	-0.13%
2020/07/20	0	0.00	9	45.85	45.30	-9	9,126	-0.10%
2020/07/17	29	45.85	29	46.19	45.25	0	9,072	0.00%
2020/07/16	7	45.52	68	45.46	45.75	-61	8,704	-0.70%
2020/07/15	4	45.26	2	45.08	45.00	2	8,611	0.02%
2020/07/14	26	45.00	26	44.87	45.10	0	8,533	0.00%
2020/07/13	46	45.60	70	46.03	46.35	-24	8,375	-0.29%
2020/07/10	9	43.95	15.9	43.85	43.00	-6.9	7,946	-0.09%
2020/07/09	16	45.81	11	45.24	44.50	5	7,828	0.06%
2020/07/08	26	44.33	23	45.44	45.45	3	7,619	0.04%
2020/07/07	94	44.75	54	43.92	44.10	40	7,491	0.53%
2020/07/06	106	43.72	17	44.90	45.00	89	7,417	1.20%	大買/
2020/07/03	4	42.59	21	42.78	43.00	-17	7,059	-0.24%
2020/07/02	24	41.32	38	41.68	41.90	-14	6,805	-0.21%
2020/07/01	0	0.00	5	39.98	39.80	-5	6,455	-0.08%
2020/06/30	21	39.02	20	38.85	38.80	1	6,322	0.02%
2020/06/29	0	0.00	5	38.45	38.05	-5	6,286	-0.08%
2020/06/24	1	39.05	0	0.00	39.15	1	6,262	0.02%
2020/06/22	0	0.00	1	38.60	38.45	-1	6,299	-0.02%
2020/06/19	0	0.00	68	38.79	39.10	-68	6,389	-1.06%
2020/06/18	3	38.20	0	0.00	38.05	3	6,387	0.05%
2020/06/17	1	37.85	0	0.00	37.85	1	6,431	0.02%
2020/06/16	0	0.00	2	37.55	37.70	-2	6,584	-0.03%
2020/06/15	22	37.31	5	36.95	36.95	17	6,711	0.25%
2020/06/12	7	37.16	3	37.10	37.75	4	6,765	0.06%
2020/06/11	8	39.39	17	39.24	38.45	-9	6,803	-0.13%
2020/06/10	1	38.95	7.1	38.99	38.75	-6.1	6,737	-0.09%
2020/06/09	0	0.00	3	39.05	38.70	-3	6,889	-0.04%
2020/06/08	0	0.00	2	39.03	38.90	-2	6,944	-0.03%
2020/06/05	20	39.00	1	39.10	39.05	19	6,952	0.27%
2020/06/04	3	39.30	22	39.63	39.30	-19	7,013	-0.27%
2020/06/03	9	38.98	2	38.85	39.00	7	6,890	0.10%
2020/06/02	0	0.00	5	38.60	38.55	-5	6,857	-0.07%
2020/06/01	3	38.57	4	38.56	38.95	-1	6,885	-0.01%
2020/05/29	9	38.18	25	38.07	38.75	-16	7,206	-0.22%
2020/05/28	0	0.00	10	37.68	37.50	-10	7,077	-0.14%
2020/05/27	164	37.00	142	37.42	37.40	22	7,029	0.31%	大買/大賣/
2020/05/26	0	0.00	5	36.85	36.70	-5	6,982	-0.07%
2020/05/25	13	36.33	6	36.03	36.40	7	6,977	0.10%
2020/05/22	15	36.47	3	36.55	36.35	12	6,976	0.17%
2020/05/21	11	37.09	5	37.10	37.20	6	6,966	0.09%
2020/05/20	22	36.81	0	0.00	36.60	22	6,948	0.32%
2020/05/19	14	36.84	0	0.00	36.85	14	6,921	0.20%
2020/05/18	3	36.80	12	36.87	36.45	-9	6,887	-0.13%
2020/05/15	5	37.30	0	0.00	37.60	5	6,813	0.07%
2020/05/14	7	38.51	5	37.80	37.65	2	6,773	0.03%
2020/05/13	13	39.22	0	0.00	39.05	13	6,663	0.20%
2020/05/12	31	40.40	17	40.06	39.70	14	6,607	0.21%
2020/05/11	15	40.40	19	40.61	41.10	-4	6,463	-0.06%
2020/05/07	6	38.93	0	0.00	38.85	6	6,126	0.10%
2020/05/06	3	38.72	0	0.00	38.35	3	6,115	0.05%
2020/05/05	3	39.07	4	39.08	38.80	-1	6,120	-0.02%
2020/05/04	6	39.26	0	0.00	39.00	6	6,133	0.10%
2020/04/30	4	39.61	4	39.50	40.00	0	6,145	0.00%
2020/04/29	0	0.00	2	39.00	38.90	-2	6,134	-0.03%
2020/04/28	7	38.83	0	0.00	38.65	7	6,167	0.11%
2020/04/27	1	38.90	1	39.60	39.35	0	6,181	0.00%
2020/04/24	4	39.36	1	39.50	39.05	3	6,160	0.05%
2020/04/23	4	39.54	0	0.00	39.20	4	6,150	0.07%
2020/04/21	0	0.00	6	38.29	38.15	-6	6,082	-0.10%
2020/04/20	12	39.78	14	39.69	39.60	-2	6,081	-0.03%
2020/04/17	32	39.36	101	39.50	39.45	-69	6,056	-1.14%	大賣/
2020/04/16	22	40.00	23	40.00	40.00	-1	5,942	-0.02%
2020/04/15	33	40.01	30	40.15	39.90	3	5,908	0.05%
2020/04/14	26	39.92	17	39.80	39.80	9	5,819	0.15%
2020/04/13	25	39.69	47	39.69	39.60	-22	5,773	-0.38%
2020/04/10	12	38.71	20	38.89	39.00	-8	5,704	-0.14%
2020/04/09	44	38.61	44	38.63	38.60	0	5,704	0.00%
2020/04/08	37	36.76	6	37.62	37.60	31	5,578	0.56%
2020/04/07	118	36.00	12	36.50	36.60	106	5,546	1.91%	大買/鉅額交易
2020/04/06	40	34.50	40	34.09	34.50	0	5,576	0.00%
2020/03/31	0	0.00	1	33.90	33.10	-1	5,529	-0.02%
2020/03/30	32	32.79	30	32.12	33.20	2	5,552	0.04%
2020/03/27	21	32.79	23	33.80	32.50	-2	5,567	-0.04%
2020/03/26	21	31.46	71	31.27	32.90	-50	5,468	-0.91%
2020/03/25	37	31.63	15	31.60	31.60	22	5,359	0.41%
2020/03/24	4	27.85	2	28.45	29.00	2	5,227	0.04%
2020/03/23	2	26.55	2	26.65	26.40	0	5,163	0.00%
2020/03/20	26	30.05	25	29.66	28.00	1	5,115	0.02%
2020/03/19	4	27.71	2	30.20	27.45	2	4,974	0.04%
2020/03/18	2	30.40	3	31.00	30.40	-1	4,854	-0.02%
2020/03/17	1	31.05	2	31.18	30.50	-1	4,809	-0.02%
2020/03/16	5.3	32.83	3	33.63	31.55	2.3	4,763	0.05%
2020/03/13	4	32.08	32	32.10	33.15	-28	4,720	-0.59%
2020/03/12	4	35.39	1	35.60	35.40	3	4,616	0.06%
2020/03/11	0	0.00	1	38.45	38.30	-1	4,541	-0.02%
2020/03/10	3	38.95	10	38.55	39.50	-7	4,507	-0.16%
2020/03/09	1	40.00	1	39.80	39.10	0	4,432	0.00%
2020/03/06	5	41.75	10	41.30	41.05	-5	4,384	-0.11%
2020/03/05	3	41.70	0	0.00	41.70	3	4,371	0.07%
2020/03/04	46	41.77	27	41.75	41.50	19	4,306	0.44%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/02/27	1	36.55	0	0.00	36.00	1	3,885	0.03%
2020/02/26	6	37.78	0	0.00	37.60	6	3,880	0.15%
2020/02/20	0	0.00	9	38.95	38.85	-9	4,155	-0.22%
2020/02/18	1	39.15	0	0.00	38.95	1	4,387	0.02%
2020/02/13	0	0.00	13	39.50	39.25	-13	5,192	-0.25%
2020/02/12	0	0.00	2	39.53	39.65	-2	5,443	-0.04%
2020/02/10	11	38.40	10	38.00	38.00	1	5,705	0.02%
2020/02/07	0	0.00	1	38.80	38.30	-1	5,756	-0.02%
2020/02/06	2	38.75	2	38.85	39.10	0	5,791	0.00%
2020/02/04	1	37.40	1	37.80	37.90	0	5,862	0.00%
2020/02/03	1	36.00	13	34.88	36.15	-12	5,972	-0.20%
2020/01/31	1	37.45	14	38.17	37.65	-13	6,089	-0.21%
2020/01/30	8	38.84	4	39.54	38.70	4	6,083	0.07%
2020/01/20	0	0.00	3	43.02	43.00	-3	6,059	-0.05%
2020/01/16	1.1	42.96	0	0.00	43.00	1.1	6,220	0.02%
2020/01/15	4	42.94	0	0.00	43.05	4	6,650	0.06%
2020/01/14	1	43.25	31	43.60	43.30	-30	6,726	-0.45%
2020/01/13	1	42.75	0	0.00	42.65	1	6,791	0.01%
2020/01/09	30	41.75	0	0.00	41.70	30	7,085	0.42%
2020/01/08	1	42.40	6	42.35	41.65	-5	7,213	-0.07%
2020/01/07	1	42.05	5	42.25	41.80	-4	7,462	-0.05%
2020/01/06	0	0.00	2	42.45	42.30	-2	7,520	-0.03%
2020/01/03	0	0.00	11	44.45	43.25	-11	7,540	-0.15%
2020/01/02	0	0.00	5	43.89	43.95	-5	7,537	-0.07%
2019/12/30	9	43.51	31	43.90	43.80	-22	7,526	-0.29%
2019/12/27	1	42.45	0	0.00	42.40	1	7,456	0.01%
2019/12/26	1	42.70	3	42.95	42.45	-2	7,499	-0.03%
2019/12/25	17	43.31	12	43.14	43.40	5	7,535	0.07%
2019/12/24	2	42.83	8.1	42.64	43.00	-6.1	7,682	-0.08%
2019/12/20	2	42.45	6	42.30	42.50	-4	8,363	-0.05%
2019/12/18	29	42.01	2	42.45	42.05	27	9,315	0.29%
2019/12/17	34	42.33	0	0.00	42.50	34	9,478	0.36%
2019/12/16	3	42.33	2	42.28	42.30	1	9,664	0.01%
2019/12/13	6	41.87	15	41.82	41.85	-9	9,674	-0.09%
2019/12/12	4	42.36	2	42.60	42.20	2	9,738	0.02%
2019/12/11	4	42.35	3	42.30	42.45	1	9,729	0.01%
2019/12/10	8	41.81	1	41.80	41.90	7	9,716	0.07%
2019/12/09	7	42.38	17	42.61	42.05	-10	9,701	-0.10%
2019/12/06	3	42.72	4	42.75	42.80	-1	9,679	-0.01%
2019/12/05	0	0.00	1	42.45	42.75	-1	9,736	-0.01%
2019/12/04	4	41.95	3	42.20	42.10	1	9,785	0.01%
2019/12/03	3	42.40	5	41.90	42.55	-2	9,881	-0.02%
2019/12/02	15	42.36	1	42.90	42.10	14	9,907	0.14%
2019/11/28	0	0.00	3	44.10	43.60	-3	9,973	-0.03%
2019/11/27	2	43.90	2	44.10	44.00	0	10,066	0.00%
2019/11/26	2	44.05	4	44.08	43.80	-2	10,142	-0.02%
2019/11/25	4.7	43.62	7	43.59	43.70	-2.3	10,121	-0.02%
2019/11/22	3	42.97	0	0.00	42.85	3	10,146	0.03%
2019/11/21	13	43.09	6	42.88	43.30	7	10,169	0.07%
2019/11/20	46	44.16	6	44.25	43.60	40	10,174	0.39%
2019/11/19	26	45.26	8	45.72	45.00	18	10,175	0.18%
2019/11/18	3	45.85	22	45.96	45.45	-19	10,285	-0.18%
2019/11/15	1	45.15	20	45.59	45.15	-19	10,529	-0.18%
2019/11/14	100	45.79	83	46.23	44.60	17	10,787	0.16%
2019/11/13	43	45.36	0	0.00	45.00	43	10,608	0.41%
2019/11/12	33	45.56	17	46.11	46.15	16	10,685	0.15%
2019/11/11	30	45.31	22	45.43	46.20	8	10,689	0.07%
2019/11/08	2	46.03	58	45.28	45.80	-56	10,661	-0.53%
2019/11/07	14	43.61	5	43.82	43.80	9	10,518	0.09%
2019/11/06	37	44.23	3	43.95	43.90	34	10,756	0.32%
2019/11/05	0	0.00	5	44.64	44.80	-5	10,814	-0.05%
2019/11/04	4	45.05	2	44.55	44.55	2	10,889	0.02%
2019/11/01	2	44.40	8	44.86	45.10	-6	10,937	-0.05%
2019/10/31	16	45.03	7	45.00	44.65	9	11,096	0.08%
2019/10/30	2	44.65	27	44.94	45.80	-25	11,260	-0.22%
2019/10/29	19	43.94	21	44.42	43.90	-2	11,419	-0.02%
2019/10/28	5	43.61	9	44.25	44.45	-4	11,889	-0.03%
2019/10/25	19	43.73	5	43.53	44.00	14	12,331	0.11%
2019/10/24	13	44.25	2	44.33	44.50	11	12,331	0.09%
2019/10/23	81	46.37	22	45.49	44.25	59	12,367	0.48%
2019/10/22	8	44.58	14	44.70	44.65	-6	12,109	-0.05%
2019/10/21	35	44.22	40	44.50	44.15	-5	12,029	-0.04%
2019/10/18	3	44.23	46.1	44.25	44.25	-43.1	11,964	-0.36%
2019/10/17	40	43.86	35	43.94	43.95	5	11,898	0.04%
2019/10/16	1	43.00	23	42.96	43.05	-22	11,706	-0.19%
2019/10/15	47	43.13	198	42.90	43.00	-151	11,656	-1.30%	大賣/鉅額交易
2019/10/14	2	40.93	7	40.81	41.05	-5	11,486	-0.04%
2019/10/09	3	39.12	6	39.95	40.00	-3	11,506	-0.03%
2019/10/08	22	39.87	0	0.00	39.40	22	11,470	0.19%
2019/10/07	1	40.90	1	40.95	40.50	0	11,391	0.00%
2019/10/04	27	40.64	6	40.67	40.30	21	11,366	0.18%
2019/10/03	6	40.77	0	0.00	40.95	6	11,301	0.05%
2019/10/02	134	41.29	26.1	40.78	41.50	107.9	11,253	0.96%	大買/鉅額交易
2019/10/01	41	41.05	14	41.34	40.80	27	11,251	0.24%
2019/09/27	10	41.15	9	42.13	40.75	1	11,202	0.01%
2019/09/26	42	43.45	19	43.45	42.90	23	11,061	0.21%
2019/09/25	55	43.17	43	43.01	44.40	12	10,781	0.11%
2019/09/24	81	43.41	86	43.56	42.30	-5	10,420	-0.05%
2019/09/23	35	41.98	57	42.06	43.00	-22	9,990	-0.22%
2019/09/20	48	40.74	37	40.50	40.50	11	9,512	0.12%
2019/09/19	2	40.58	45	40.42	40.90	-43	9,340	-0.46%
2019/09/18	0	0.00	6	39.69	39.30	-6	9,139	-0.07%
2019/09/17	1	39.30	0	0.00	39.65	1	9,184	0.01%
2019/09/16	1	39.20	0	0.00	38.95	1	9,198	0.01%
2019/09/12	5	38.80	5	39.00	38.80	0	9,263	0.00%
2019/09/10	5	38.25	0	0.00	38.45	5	9,456	0.05%
2019/09/09	15	39.48	0	0.00	38.80	15	9,595	0.16%
2019/09/06	1	39.85	1	40.00	39.85	0	9,703	0.00%
2019/09/05	4	40.23	5	40.30	40.20	-1	9,706	-0.01%
2019/09/04	3	39.40	0	0.00	39.45	3	9,843	0.03%
2019/09/03	1	40.00	2	39.33	39.25	-1	9,840	-0.01%
2019/09/02	4	39.88	0	0.00	40.00	4	9,811	0.04%
2019/08/30	30	39.42	10	40.10	39.30	20	9,798	0.20%
2019/08/29	1	38.65	3	39.40	39.30	-2	9,735	-0.02%
2019/08/28	10	38.50	1	38.70	38.40	9	9,662	0.09%
2019/08/27	7	39.63	8	39.44	39.05	-1	9,707	-0.01%
2019/08/26	1	39.25	10	39.18	38.85	-9	9,759	-0.09%
2019/08/23	2	40.45	10	40.40	40.30	-8	9,702	-0.08%
2019/08/22	13	40.85	14	40.20	40.25	-1	9,635	-0.01%
2019/08/21	11	40.36	42	40.10	40.40	-31	9,495	-0.33%
2019/08/20	87	41.38	28	40.85	40.95	59	9,382	0.63%
2019/08/19	59	41.54	71	42.00	42.10	-12	9,110	-0.13%
2019/08/16	19	39.91	4	39.96	39.40	15	8,779	0.17%
2019/08/15	12	38.93	19	39.06	39.30	-7	8,662	-0.08%
2019/08/14	13	38.67	16	38.79	38.85	-3	8,454	-0.04%
2019/08/13	10	38.62	10	38.56	38.15	0	8,299	0.00%
2019/08/12	6	37.70	10	37.62	38.25	-4	8,147	-0.05%
2019/08/08	90	37.15	85	37.33	37.45	5	8,101	0.06%
2019/08/07	3	36.70	1	36.40	35.80	2	7,973	0.03%
2019/08/06	3	35.32	7	34.71	36.50	-4	7,923	-0.05%
2019/08/05	25	36.23	24	36.48	35.50	1	7,981	0.01%
2019/08/02	23	35.38	19	36.19	36.10	4	8,069	0.05%
2019/08/01	27	38.47	23	38.65	37.80	4	7,916	0.05%
2019/07/31	27	38.19	28	37.91	37.60	-1	7,619	-0.01%
2019/07/29	27	39.28	25	39.05	40.10	2	7,321	0.03%
2019/07/26	177	37.10	168	37.35	38.00	9	6,850	0.13%	大買/大賣/
2019/07/25	4	35.10	0	0.00	35.20	4	6,447	0.06%
2019/07/24	3	34.35	19	34.50	34.70	-16	6,379	-0.25%
2019/07/23	9	33.76	14	34.10	33.95	-5	6,406	-0.08%
2019/07/22	0	0.00	8.7	32.53	32.60	-8.7	6,385	-0.14%
2019/07/19	7	32.58	44	32.13	32.65	-37	6,510	-0.57%
2019/07/18	7	31.87	0	0.00	31.75	7	6,642	0.11%
2019/07/16	0	0.00	1	31.55	31.60	-1	7,109	-0.01%
2019/07/15	3	32.63	0	0.00	32.65	3	7,539	0.04%
2019/07/12	0	0.00	7	32.31	32.75	-7	7,870	-0.09%
2019/07/11	0	0.00	3	32.10	31.80	-3	8,403	-0.04%
2019/07/10	3	31.80	0	0.00	31.95	3	8,466	0.04%
2019/07/09	3	31.93	28	31.83	31.70	-25	8,744	-0.29%
2019/07/08	3	32.25	7	32.15	31.90	-4	8,879	-0.05%
2019/07/05	3	32.40	1	32.25	32.15	2	8,917	0.02%
2019/07/04	0	0.00	3	32.33	32.10	-3	8,912	-0.03%
2019/07/03	2	32.00	0	0.00	31.70	2	8,946	0.02%
2019/07/02	5	32.50	8	32.20	31.90	-3	8,987	-0.03%
2019/07/01	1	31.70	2	31.90	31.80	-1	8,977	-0.01%
2019/06/28	3	31.35	1	31.35	31.05	2	8,994	0.02%
2019/06/27	0	0.00	3	31.40	31.40	-3	9,042	-0.03%
2019/06/24	1	30.85	2	31.18	31.35	-1	9,031	-0.01%
2019/06/21	20	31.13	0	0.00	30.90	20	9,083	0.22%
2019/06/20	23	31.74	11	31.98	31.55	12	9,042	0.13%
2019/06/19	1	31.45	1	31.55	31.35	0	9,019	0.00%
2019/06/18	1	31.05	0	0.00	30.90	1	9,012	0.01%
2019/06/17	5	31.42	7	31.46	31.65	-2	8,960	-0.02%
2019/06/14	8	31.40	2	31.53	31.70	6	8,869	0.07%
2019/06/13	10	31.08	4	31.30	30.30	6	8,784	0.07%
2019/06/12	0	0.00	2	30.90	30.95	-2	8,635	-0.02%
2019/06/11	31	31.10	19	30.68	30.90	12	8,568	0.14%
2019/06/06	1	29.55	2	29.00	29.00	-1	8,299	-0.01%
2019/06/05	1	29.85	2	29.90	29.45	-1	8,346	-0.01%
2019/06/04	1	29.45	1	29.75	29.45	0	8,333	0.00%
2019/05/31	4	29.54	3	29.58	29.50	1	8,284	0.01%
2019/05/30	10	28.92	1	29.00	29.10	9	8,178	0.11%
2019/05/29	0	0.00	10	28.14	28.50	-10	8,066	-0.12%
2019/05/28	2	28.15	0	0.00	28.20	2	8,087	0.02%
2019/05/27	4	28.30	4	28.95	28.40	0	8,120	0.00%
2019/05/24	1	28.95	6	28.85	28.80	-5	8,229	-0.06%
2019/05/23	0	0.00	6	28.38	28.30	-6	8,526	-0.07%
2019/05/22	8	28.72	2	29.30	29.30	6	8,768	0.07%
2019/05/21	0	0.00	10	28.18	28.35	-10	8,744	-0.11%
2019/05/20	19	29.47	1	29.65	28.80	18	8,639	0.21%
2019/05/17	11	29.34	10	29.55	29.30	1	8,650	0.01%
2019/05/16	2	30.20	1	30.35	29.65	1	8,642	0.01%
2019/05/15	6	29.41	0	0.00	30.40	6	8,664	0.07%
2019/05/14	5	29.01	4	28.20	29.40	1	8,779	0.01%
2019/05/13	0	0.00	4	28.93	28.80	-4	8,781	-0.05%
2019/05/10	26	29.95	47	29.26	29.30	-21	8,700	-0.24%
2019/05/09	11	31.05	6	30.30	29.85	5	8,496	0.06%
2019/05/08	1	31.05	1	32.60	32.60	0	8,255	0.00%
2019/05/07	12	31.89	4	31.90	31.90	8	8,191	0.10%
2019/05/06	4	31.60	0	0.00	31.20	4	8,176	0.05%
2019/05/03	1	31.95	1	32.30	32.20	0	8,101	0.00%
2019/05/02	2	31.70	0	0.00	31.65	2	8,021	0.02%
2019/04/30	6	32.48	4	32.55	32.70	2	7,886	0.03%
2019/04/29	1	33.20	0	0.00	32.50	1	7,864	0.01%
2019/04/26	5	32.40	109	32.35	31.95	-104	7,719	-1.35%	大賣/鉅額交易
2019/04/25	39	32.78	16	32.93	33.00	23	7,569	0.30%
2019/04/24	96	34.93	7	33.67	33.40	89	7,424	1.20%
2019/04/23	17	33.70	92	33.78	34.05	-75	7,217	-1.04%
2019/04/22	71	34.33	18	34.71	34.90	53	7,052	0.75%
2019/04/19	55	32.88	34	32.99	33.90	21	6,699	0.31%
2019/04/18	18	31.33	3	31.47	31.05	15	6,335	0.24%
2019/04/17	8	30.76	42	31.33	30.90	-34	5,978	-0.57%
2019/04/16	0	0.00	4	29.05	29.10	-4	5,326	-0.08%
2019/04/15	5	29.13	18	28.99	29.05	-13	5,228	-0.25%
2019/04/12	22	28.35	3	28.10	28.55	19	4,942	0.38%
2019/04/11	1	28.40	2	27.38	27.40	-1	4,789	-0.02%
2019/04/09	0	0.00	8	28.11	28.15	-8	4,694	-0.17%
2019/04/08	0	0.00	2	28.15	27.60	-2	4,598	-0.04%
2019/04/03	5	27.36	4	27.59	27.55	1	4,525	0.02%
2019/04/02	4	27.19	9	27.38	27.30	-5	4,451	-0.11%
2019/04/01	2	26.75	0	0.00	26.85	2	4,335	0.05%
2019/03/29	3	26.10	0	0.00	26.20	3	4,264	0.07%
2019/03/28	1	26.40	0	0.00	26.00	1	4,270	0.02%
2019/03/27	3	26.55	2	26.50	26.40	1	4,278	0.02%
2019/03/26	0	0.00	1	26.70	26.70	-1	4,252	-0.02%
2019/03/25	0	0.00	7	27.30	27.30	-7	4,195	-0.17%
2019/03/21	8	27.53	2	27.50	27.60	6	4,118	0.15%
2019/03/18	1	26.70	5	27.30	27.15	-4	4,094	-0.10%
2019/03/15	1	26.35	5	26.50	26.35	-4	4,022	-0.10%
2019/03/13	0	0.00	1	26.20	26.35	-1	4,123	-0.02%
2019/03/12	1	26.20	0	0.00	26.15	1	4,166	0.02%
2019/03/11	2	26.05	2	26.05	26.05	0	4,319	0.00%
2019/03/08	3	25.80	4	25.69	25.90	-1	4,399	-0.02%
2019/03/07	3	26.30	23	26.63	26.25	-20	4,515	-0.44%
2019/03/06	0	0.00	16	26.94	26.85	-16	4,539	-0.35%
2019/03/05	12	26.96	18	26.97	26.80	-6	4,631	-0.13%
2019/03/04	7	27.00	35	27.06	27.20	-28	4,629	-0.60%
2019/02/27	13	27.15	15	26.99	26.95	-2	4,627	-0.04%
2019/02/26	39	27.88	26	27.68	27.55	13	4,598	0.28%
2019/02/25	64	28.07	9	28.17	28.00	55	4,602	1.19%
2019/02/22	38	28.25	15	28.21	27.90	23	4,499	0.51%
2019/02/21	5	27.43	6	27.42	28.10	-1	4,163	-0.02%
2019/02/20	4	26.40	4	26.44	26.10	0	3,902	0.00%
2019/02/19	0	0.00	4	26.10	26.10	-4	3,977	-0.10%
2019/02/18	11	26.27	1	26.30	26.20	10	3,985	0.25%
2019/02/15	0	0.00	10	25.74	25.70	-10	3,985	-0.25%
2019/02/14	6	26.43	7	26.12	26.10	-1	3,947	-0.03%
2019/02/13	18	25.75	23	25.96	26.15	-5	3,840	-0.13%
2019/02/12	6	24.52	7	24.63	25.20	-1	3,643	-0.03%
2019/02/11	4	23.90	0	0.00	23.80	4	3,607	0.11%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/29	0	0.00	14	23.91	23.90	-14	3,777	-0.37%
2019/01/28	14	24.15	0	0.00	24.10	14	3,878	0.36%
2019/01/25	4	24.13	1	24.10	24.15	3	4,225	0.07%
2019/01/24	0	0.00	9	23.86	23.70	-9	4,307	-0.21%
2019/01/23	2	23.70	3	23.70	23.65	-1	4,411	-0.02%
2019/01/22	1.1	23.79	0	0.00	23.70	1.1	4,453	0.02%
2019/01/21	7	23.98	1	23.90	23.90	6	4,498	0.13%
2019/01/14	0	0.00	2	23.85	23.90	-2	4,704	-0.04%
2019/01/11	0	0.00	2	23.90	23.85	-2	4,732	-0.04%
2019/01/10	3	24.57	98	24.39	24.30	-95	4,712	-2.02%
2019/01/09	98	23.52	2	23.45	23.70	96	4,626	2.08%
2019/01/03	3	22.60	0	0.00	22.70	3	4,739	0.06%
2019/01/02	2	22.85	0	0.00	22.70	2	4,774	0.04%
2018/12/26	2	22.70	0	0.00	22.60	2	5,027	0.04%
2018/12/22	2	23.30	0	0.00	23.30	2	5,049	0.04%
2018/12/20	1	23.00	5	23.60	23.05	-4	5,091	-0.08%
2018/12/19	5	24.20	6	23.86	23.80	-1	5,067	-0.02%
2018/12/14	0	0.00	1	24.30	24.30	-1	5,181	-0.02%
2018/12/13	1	24.55	0	0.00	24.30	1	5,184	0.02%
2018/12/12	0	0.00	5	24.53	24.60	-5	5,146	-0.10%
2018/12/11	1	24.10	1	24.00	23.95	0	5,149	0.00%
2018/12/10	4	24.25	0	0.00	24.10	4	5,198	0.08%
2018/12/06	8	25.53	15	24.10	24.05	-7	5,199	-0.13%
2018/12/05	4	25.25	4	25.45	25.60	0	5,157	0.00%
2018/12/04	24	26.10	21	26.31	25.85	3	5,252	0.06%
2018/12/03	58	25.89	62	25.66	25.65	-4	5,211	-0.08%
2018/11/30	6	24.27	2	24.65	24.65	4	5,075	0.08%
2018/11/29	1	24.15	7	23.85	23.85	-6	4,932	-0.12%
2018/11/28	5	23.86	5	23.85	23.85	0	4,935	0.00%
2018/11/27	6	23.54	13	23.52	23.55	-7	4,931	-0.14%
2018/11/26	1	23.30	0	0.00	23.40	1	5,035	0.02%
2018/11/23	1	23.30	5	23.30	23.30	-4	5,149	-0.08%
2018/11/22	0	0.00	1	24.25	23.40	-1	5,337	-0.02%
2018/11/21	5	23.80	1	23.90	24.05	4	5,764	0.07%
2018/11/20	0	0.00	6	23.70	23.70	-6	5,998	-0.10%
2018/11/19	12	23.63	4	23.63	23.70	8	6,020	0.13%
2018/11/16	18	23.57	2	23.80	23.40	16	6,028	0.27%
2018/11/15	12	23.36	5	23.45	23.45	7	5,927	0.12%
2018/11/14	8	23.39	1	23.55	23.50	7	5,954	0.12%
2018/11/09	1	23.00	0	0.00	23.20	1	6,082	0.02%
2018/11/08	14	23.39	4	23.45	23.00	10	6,121	0.16%
2018/11/07	8	23.05	11	23.20	23.45	-3	6,081	-0.05%
2018/11/06	5	23.21	9	22.60	22.20	-4	6,058	-0.07%
2018/11/05	7	22.99	11	23.14	23.30	-4	6,068	-0.07%
2018/11/02	30	23.73	27	23.71	23.40	3	6,019	0.05%
2018/11/01	18	21.56	17	22.39	22.45	1	5,798	0.02%
2018/10/31	1	21.40	11	20.96	21.10	-10	5,804	-0.17%
2018/10/30	5	20.37	1	20.45	20.10	4	5,880	0.07%
2018/10/29	3	20.00	15	20.49	20.70	-12	5,917	-0.20%
2018/10/26	11	19.58	5	19.84	19.50	6	5,994	0.10%
2018/10/25	8	19.24	0	0.00	19.05	8	6,049	0.13%
2018/10/24	6	20.58	4	20.03	20.50	2	6,087	0.03%
2018/10/23	2	21.25	3	20.60	20.45	-1	6,132	-0.02%
2018/10/22	1	21.45	0	0.00	21.40	1	6,214	0.02%
2018/10/19	0	0.00	5	20.55	20.90	-5	6,444	-0.08%
2018/10/18	5	21.65	10	21.50	21.50	-5	6,626	-0.08%
2018/10/17	11	22.25	16	21.87	21.50	-5	6,694	-0.07%
2018/10/16	15	21.44	9	21.42	21.20	6	6,683	0.09%
2018/10/15	11	21.23	5	21.10	20.85	6	6,739	0.09%
2018/10/12	5	20.74	5	21.05	21.20	0	6,752	0.00%
2018/10/11	0	0.00	50	20.60	20.60	-50	6,849	-0.73%
2018/10/09	10	23.00	10	22.90	22.85	0	6,952	0.00%
2018/10/08	1	22.60	1	23.15	22.50	0	7,000	0.00%
2018/10/05	2	23.20	0	0.00	23.15	2	7,080	0.03%
2018/10/02	2	26.30	2	26.05	25.90	0	7,117	0.00%
2018/10/01	1	26.35	1	26.05	26.10	0	7,204	0.00%
2018/09/28	2	26.05	1	26.10	26.15	1	7,440	0.01%
2018/09/25	4	26.61	5	26.84	26.55	-1	8,826	-0.01%
2018/09/21	0	0.00	1	27.00	26.90	-1	9,259	-0.01%
2018/09/19	6	26.15	2	26.08	25.65	4	9,365	0.04%
2018/09/18	2	25.93	2	26.00	25.70	0	9,513	0.00%
2018/09/17	3	26.60	0	0.00	26.55	3	9,530	0.03%
2018/09/14	1	26.00	1	26.50	26.40	0	9,515	0.00%
2018/09/12	0	0.00	1	25.70	25.70	-1	9,595	-0.01%
2018/09/11	3	25.85	1	26.25	26.25	2	9,675	0.02%
2018/09/10	1	25.60	1.1	26.42	25.25	-0.1	9,667	0.00%
2018/09/07	11	26.77	0	0.00	26.70	11	9,577	0.11%
2018/09/05	1	28.85	0	0.00	28.90	1	9,621	0.01%
2018/09/04	1	29.65	1	29.40	29.60	0	9,694	0.00%
2018/09/03	1	29.10	1	28.80	28.80	0	9,749	0.00%
2018/08/31	18	29.77	10	29.80	29.95	8	9,765	0.08%
2018/08/30	0	0.00	3	29.32	29.50	-3	10,169	-0.03%
2018/08/29	2	28.88	5	29.61	29.70	-3	10,391	-0.03%
2018/08/28	51	29.72	39	29.60	28.55	12	10,290	0.12%
2018/08/27	21	27.92	21	28.18	29.20	0	9,920	0.00%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/21	12	26.38	6	26.31	26.10	6	10,782	0.06%
2018/08/17	2	27.03	2	27.00	26.45	0	11,913	0.00%
2018/08/16	0	0.00	1	27.45	27.30	-1	12,388	-0.01%
2018/08/14	2	25.98	1	26.00	27.20	1	12,882	0.01%
2018/08/13	4	26.34	0	0.00	26.20	4	13,082	0.03%
2018/08/09	0	0.00	4	28.40	28.85	-4	13,139	-0.03%
2018/08/08	2	29.28	3	29.25	28.55	-1	13,262	-0.01%
2018/08/07	0	0.00	4	28.83	29.25	-4	13,330	-0.03%
2018/08/06	1	29.45	0	0.00	28.85	1	13,475	0.01%
2018/08/03	0	0.00	1	28.20	28.10	-1	13,489	-0.01%
2018/08/02	1	27.90	5.1	27.88	27.85	-4.1	13,499	-0.03%
2018/08/01	50	28.75	0	0.00	28.75	50	13,583	0.37%
2018/07/30	0	0.00	3	28.30	28.50	-3	13,957	-0.02%
2018/07/27	2	29.55	0	0.00	29.50	2	13,909	0.01%
2018/07/26	17	29.21	16	29.26	29.55	1	13,809	0.01%
2018/07/25	5	28.00	6	28.37	28.60	-1	13,605	-0.01%
2018/07/24	0	0.00	4	26.35	27.30	-4	13,400	-0.03%
2018/07/23	2	25.85	1.5	26.70	26.70	0.5	13,305	0.00%
2018/07/20	4	26.15	22	25.50	25.45	-18	13,244	-0.14%
2018/07/19	6	26.57	6	26.44	26.25	0	13,169	0.00%
2018/07/18	14	26.84	2	26.80	26.30	12	13,140	0.09%
2018/07/17	4.5	28.26	3	28.83	28.35	1.5	12,987	0.01%
2018/07/16	4	28.19	16	28.68	27.95	-12	12,827	-0.09%
2018/07/13	20	29.44	28	29.07	28.70	-8	12,747	-0.06%
2018/07/12	7	28.56	11	28.69	29.70	-4	12,715	-0.03%
2018/07/11	5	28.92	5	28.65	28.55	0	12,623	0.00%
2018/07/10	10	28.85	9	28.92	29.00	1	12,559	0.01%
2018/07/09	8	29.02	13	29.27	28.75	-5	12,554	-0.04%
2018/07/06	26	29.44	25	29.43	28.95	1	12,464	0.01%
2018/07/05	28	30.90	18	31.13	29.80	10	12,239	0.08%
2018/07/04	24	32.12	17	32.09	32.00	7	12,022	0.06%
2018/07/03	73	34.26	90	33.87	31.40	-17	11,762	-0.14%
2018/07/02	44	32.09	39	32.38	33.05	5	10,803	0.05%
2018/06/29	6	29.18	22	29.88	30.05	-16	10,327	-0.15%
2018/06/28	26	28.85	30	28.84	28.10	-4	10,164	-0.04%
2018/06/27	42	29.31	26	29.80	28.70	16	10,090	0.16%
2018/06/26	23	28.39	40	28.10	29.20	-17	9,925	-0.17%
2018/06/25	16	28.29	20	28.22	28.00	-4	9,866	-0.04%
2018/06/22	10	29.51	3	29.05	28.75	7	9,839	0.07%
2018/06/21	10	29.20	22	30.19	30.20	-12	9,781	-0.12%
2018/06/20	35	27.63	11	28.07	28.00	24	9,678	0.25%
2018/06/19	7	29.55	13	29.70	29.30	-6	9,551	-0.06%
2018/06/15	4	30.35	6	30.33	30.05	-2	9,513	-0.02%
2018/06/14	14	31.48	3	31.03	30.40	11	9,442	0.12%
2018/06/13	1	30.70	4	30.46	30.55	-3	9,329	-0.03%
2018/06/12	9	30.71	8	30.70	30.10	1	9,261	0.01%
2018/06/11	5	31.22	18	31.29	31.15	-13	9,137	-0.14%
2018/06/08	28	30.36	8	30.62	30.60	20	9,001	0.22%
2018/06/07	15	31.60	40	31.56	30.40	-25	8,896	-0.28%
2018/06/06	45	31.13	41	30.81	31.20	4	8,362	0.05%
2018/06/05	10	29.11	3	29.00	28.85	7	8,033	0.09%
2018/06/04	2	29.80	8	30.00	29.75	-6	7,931	-0.08%
2018/06/01	10	28.89	14	28.96	29.15	-4	7,814	-0.05%
2018/05/31	42	30.64	19	30.47	29.15	23	7,709	0.30%
2018/05/30	29	29.50	30	29.52	30.40	-1	7,314	-0.01%
2018/05/29	31	30.75	33	30.81	30.05	-2	6,991	-0.03%
2018/05/28	38	29.74	26	30.28	31.60	12	6,615	0.18%
2018/05/25	67	28.30	87	27.93	28.80	-20	6,007	-0.33%
2018/05/24	28	25.73	46	26.33	27.20	-18	5,375	-0.33%
2018/05/23	19	24.52	46	24.31	24.75	-27	4,844	-0.56%
2018/05/22	11	23.40	11	24.00	23.55	0	4,373	0.00%
2018/05/21	3	23.02	4	23.11	23.35	-1	4,181	-0.02%
2018/05/18	0	0.00	4	22.18	22.20	-4	3,919	-0.10%
2018/05/17	45	22.93	3	22.10	22.00	42	3,885	1.08%
2018/05/16	7	22.30	5	22.79	22.90	2	3,734	0.05%
2018/05/15	40	21.73	118	21.68	22.45	-78	3,591	-2.17%	大賣/
2018/05/14	42	21.88	43	21.72	21.70	-1	3,452	-0.03%
2018/05/11	16	20.86	19	21.64	20.80	-3	3,201	-0.09%
2018/05/10	11	20.89	10	21.00	21.40	1	3,004	0.03%
2018/05/09	102	20.78	39	21.14	21.25	63	2,931	2.15%	大買/
2018/05/08	13	20.55	49	20.96	20.25	-36	2,728	-1.32%
2018/05/07	10	20.00	26	19.46	20.05	-16	2,354	-0.68%
2018/05/04	4	18.08	0	0.00	18.25	4	2,142	0.19%
2018/05/03	2	18.00	3	17.80	18.20	-1	2,095	-0.05%
2018/05/02	8	17.81	7	17.84	18.10	1	2,070	0.05%
2018/04/30	1	17.30	1	17.20	17.35	0	2,039	0.00%
2018/04/27	1	16.70	2	16.80	16.90	-1	2,057	-0.05%
2018/04/26	4	16.64	1	16.45	16.45	3	2,077	0.14%
2018/04/25	2	16.70	2	16.75	16.90	0	2,097	0.00%
2018/04/20	0	0.00	1	17.95	17.80	-1	2,226	-0.04%
2018/04/18	1	18.00	2	18.10	17.85	-1	2,290	-0.04%
2018/04/16	4	18.03	6	17.85	17.85	-2	2,303	-0.09%
2018/04/13	0	0.00	3	18.27	18.00	-3	2,320	-0.13%
2018/04/12	2	17.73	0	0.00	17.85	2	2,371	0.08%
2018/04/10	3	17.35	5	17.55	17.60	-2	2,774	-0.07%
2018/04/02	5	17.80	0	0.00	17.75	5	2,937	0.17%
2018/03/30	3	17.85	3	17.70	17.70	0	3,149	0.00%
2018/03/27	3	18.10	2	18.15	18.10	1	3,704	0.03%
2018/03/21	8	18.48	0	0.00	18.35	8	5,349	0.15%
2018/03/19	1	18.75	0	0.00	18.65	1	5,709	0.02%
2018/03/16	0	0.00	2	19.20	19.00	-2	5,824	-0.03%
2018/03/15	10	19.00	0	0.00	19.05	10	5,882	0.17%
2018/03/14	0	0.00	2	19.00	18.95	-2	6,053	-0.03%
2018/03/12	0	0.00	2	18.85	18.80	-2	6,081	-0.03%
2018/03/09	5	19.15	4	19.16	18.85	1	6,117	0.02%
2018/03/08	12	18.80	1	19.05	18.80	11	6,110	0.18%
2018/03/07	15	18.99	1	19.05	18.85	14	6,129	0.23%
2018/03/06	1	19.15	5	19.47	19.45	-4	6,169	-0.06%
2018/03/05	0	0.00	5	18.59	18.50	-5	6,142	-0.08%
2018/03/02	0	0.00	1	18.80	18.80	-1	6,177	-0.02%
2018/03/01	0	0.00	2	18.85	18.90	-2	6,203	-0.03%
2018/02/27	2	18.85	0	0.00	18.85	2	6,240	0.03%
2018/02/26	3	19.45	0	0.00	19.30	3	6,352	0.05%
2018/02/23	4	19.63	1	19.50	19.70	3	6,531	0.05%
2018/02/21	8	18.40	20	18.63	18.80	-12	6,850	-0.18%
2018/02/08	0	0.00	1	17.60	17.80	-1	6,994	-0.01%
2018/02/06	23	17.93	0	0.00	17.65	23	6,970	0.33%
2018/02/02	2	20.30	0	0.00	20.25	2	6,918	0.03%
2018/02/01	5	20.57	0	0.00	20.40	5	6,967	0.07%
2018/01/31	5	20.10	0	0.00	20.20	5	7,016	0.07%
2018/01/25	1	20.55	1	20.50	20.30	0	7,134	0.00%
2018/01/24	2	20.45	0	0.00	20.30	2	7,191	0.03%
2018/01/23	2	20.43	0	0.00	20.30	2	7,367	0.03%
2018/01/22	3	21.00	1	21.10	20.70	2	7,401	0.03%
2018/01/18	40	21.46	0	0.00	21.45	40	7,455	0.54%
2018/01/17	0	0.00	2	21.60	21.50	-2	7,445	-0.03%
2018/01/15	2	21.20	0	0.00	21.00	2	7,507	0.03%
2018/01/11	1	21.70	15	21.43	21.65	-14	7,709	-0.18%
2018/01/09	3	20.70	0	0.00	20.70	3	7,970	0.04%
2018/01/08	1	21.00	4	21.15	20.70	-3	8,145	-0.04%
2018/01/05	7	21.64	2	21.68	21.65	5	8,371	0.06%
2018/01/04	0	0.00	13	22.28	22.55	-13	8,221	-0.16%
2018/01/03	1	21.50	1	22.00	21.45	0	7,920	0.00%
2018/01/02	1	21.60	3	21.75	21.45	-2	7,853	-0.03%