瀚宇博 (5469)-臺銀-臺南券商分點個股進出

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
11,914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:13:30(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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/20	6	55.73	12	55.96	55.70	-6	6,391	-0.09%
2024/05/17	13	55.42	10	55.40	55.10	3	6,296	0.05%
2024/05/16	11	57.33	15	57.93	56.70	-4	6,230	-0.06%
2024/05/15	14	58.64	8	59.23	58.60	6	6,239	0.10%
2024/05/14	3	56.40	71	56.64	56.60	-68	6,045	-1.12%
2024/05/10	0	0.00	10	54.90	54.90	-10	6,077	-0.16%
2024/05/09	1	55.50	0	0.00	55.10	1	6,070	0.02%
2024/05/08	15	54.30	1	55.10	55.50	14	6,077	0.23%
2024/05/07	7.2	54.26	0	0.00	54.70	7.2	6,135	0.12%
2024/05/06	0.3	54.60	0	0.00	54.50	0.3	6,276	0.00%
2024/05/03	13.1	54.37	1	55.80	54.30	12.1	6,448	0.19%
2024/05/02	10	55.15	0	0.00	54.90	10	6,426	0.16%
2024/04/30	19.5	56.09	0	0.00	56.10	19.5	6,464	0.30%
2024/04/29	20	56.43	1	56.10	56.70	19	6,448	0.29%
2024/04/25	1	55.70	0	0.00	55.20	1	6,443	0.02%
2024/04/24	1	55.30	3	54.97	55.60	-2	6,451	-0.03%
2024/04/23	3	54.50	0	0.00	54.50	3	6,463	0.05%
2024/04/22	4	55.20	1	55.00	54.40	3	6,473	0.05%
2024/04/18	2	56.20	1	56.60	56.60	1	6,405	0.02%
2024/04/16	2	56.30	2	56.20	56.70	0	6,398	0.00%
2024/04/15	1	58.80	0	0.00	58.40	1	6,339	0.02%
2024/04/11	8	58.69	5	59.10	59.50	3	6,319	0.05%
2024/04/10	2	60.80	8	60.83	60.20	-6	6,284	-0.10%
2024/04/09	1	61.10	5	61.50	60.70	-4	6,302	-0.06%
2024/04/08	2	62.00	1	62.00	62.00	1	6,278	0.02%
2024/04/02	2	61.50	6	61.68	61.20	-4	6,315	-0.06%
2024/04/01	6	60.78	1	61.50	61.00	5	6,277	0.08%
2024/03/29	1	60.80	0	0.00	60.80	1	6,201	0.02%
2024/03/28	6	65.05	5	63.72	63.20	1	5,938	0.02%
2024/03/27	5	62.10	14	61.87	63.60	-9	5,614	-0.16%
2024/03/26	8	61.33	28	62.35	60.90	-20	5,491	-0.36%
2024/03/25	1	62.50	0	0.00	62.50	1	5,434	0.02%
2024/03/22	31	65.60	13	63.15	62.40	18	5,361	0.34%
2024/03/21	72	67.05	55	67.72	67.00	17	5,175	0.33%
2024/03/20	6	63.88	17	63.63	64.90	-11	4,423	-0.25%
2024/03/19	0	0.00	27	59.49	59.00	-27	4,056	-0.67%
2024/03/15	0	0.00	2	56.35	55.70	-2	3,869	-0.05%
2024/03/14	2	54.75	2	55.75	55.20	0	3,855	0.00%
2024/03/13	2	54.15	0	0.00	54.70	2	3,876	0.05%
2024/03/12	1	54.00	3	54.90	55.00	-2	3,920	-0.05%
2024/03/11	5	53.74	1	53.80	53.30	4	3,909	0.10%
2024/03/08	6	56.15	2	56.50	54.90	4	3,921	0.10%
2024/03/06	1	58.20	0	0.00	58.30	1	4,347	0.02%
2024/03/05	6	58.02	0	0.00	58.30	6	4,428	0.14%
2024/03/04	2	57.90	0	0.00	57.80	2	4,425	0.05%
2024/02/29	2	56.70	2	56.90	56.60	0	4,403	0.00%
2024/02/27	5	57.50	10	57.65	57.20	-5	4,392	-0.11%
2024/02/26	22	57.73	7	57.73	57.80	15	4,359	0.34%
2024/02/23	10	59.11	25	59.13	58.40	-15	4,341	-0.34%
2024/02/22	3	62.00	0	0.00	62.00	3	4,255	0.07%
2024/02/21	0	0.00	10	61.80	62.10	-10	4,307	-0.23%
2024/02/20	0	0.00	3	62.93	62.50	-3	4,307	-0.07%
2024/02/19	7	62.16	5	62.46	62.00	2	4,259	0.05%
2024/02/16	11	61.88	0	0.00	61.50	11	4,232	0.26%
2024/02/15	5	58.50	0	0.00	60.00	5	4,144	0.12%
2024/02/01	1	57.00	1	57.60	57.50	0	4,019	0.00%
2024/01/31	0	0.00	55	56.80	57.00	-55	4,006	-1.37%
2024/01/30	1	57.20	2	57.25	56.70	-1	4,010	-0.02%
2024/01/29	1	57.30	3	57.80	57.80	-2	3,956	-0.05%
2024/01/26	1	56.10	3	57.00	57.00	-2	3,827	-0.05%
2024/01/25	1	55.10	0	0.00	54.60	1	3,692	0.03%
2024/01/24	2	55.75	1	56.20	55.30	1	3,832	0.03%
2024/01/23	3	54.97	1	55.30	55.30	2	3,953	0.05%
2024/01/22	0	0.00	5	54.90	54.70	-5	3,950	-0.13%
2024/01/16	1	54.70	0	0.00	54.90	1	3,965	0.03%
2024/01/10	5	53.60	1	54.40	54.00	4	4,002	0.10%
2024/01/09	5	54.10	1	54.70	54.60	4	4,001	0.10%
2023/12/29	4	55.18	1	55.30	55.30	3	4,103	0.07%
2023/12/28	5	54.50	0	0.00	54.20	5	4,022	0.12%
2023/12/27	2	54.00	0	0.00	54.20	2	4,021	0.05%
2023/12/26	11	53.96	5	53.90	54.20	6	4,024	0.15%
2023/12/25	6	53.85	0	0.00	54.00	6	4,015	0.15%
2023/12/22	2	54.30	1	55.20	54.50	1	4,009	0.02%
2023/12/21	7	55.03	0	0.00	54.80	7	3,997	0.18%
2023/12/19	10	55.90	1.1	56.76	56.00	8.9	3,976	0.22%
2023/12/18	16	59.86	3.4	58.87	57.90	12.6	3,957	0.32%
2023/12/15	2.1	63.53	6	64.02	62.80	-3.9	3,906	-0.10%
2023/12/14	1	62.00	0	0.00	63.00	1	3,881	0.03%
2023/12/13	0	0.00	0.3	62.00	61.80	-0.3	3,880	-0.01%
2023/12/11	0	0.00	1	61.50	61.40	-1	3,996	-0.03%
2023/12/08	5	63.10	3	63.27	63.20	2	4,038	0.05%
2023/12/07	2	64.10	2	63.50	63.70	0	4,058	0.00%
2023/12/06	6.5	63.33	2	63.15	62.90	4.5	4,065	0.11%
2023/12/05	1	63.10	0	0.00	62.10	1	4,062	0.02%
2023/12/04	15	63.91	54	64.30	62.90	-39	4,137	-0.94%
2023/12/01	4.2	58.60	11	58.76	59.10	-6.8	4,059	-0.17%
2023/11/30	2.7	57.14	1	57.50	56.80	1.7	4,112	0.04%
2023/11/29	0	0.00	2	55.90	56.00	-2	4,055	-0.05%
2023/11/28	1	55.50	0	0.00	55.10	1	4,096	0.02%
2023/11/24	0	0.00	3	55.90	55.30	-3	4,212	-0.07%
2023/11/22	0	0.00	3.1	55.29	54.80	-3.1	4,270	-0.07%
2023/11/21	1	55.20	2	56.60	55.30	-1	4,299	-0.02%
2023/11/20	6	55.77	9	55.72	56.10	-3	4,373	-0.07%
2023/11/17	2	55.30	1	55.20	55.20	1	4,361	0.02%
2023/11/16	5	53.60	0	0.00	53.60	5	4,418	0.11%
2023/11/14	0	0.00	21	53.33	52.90	-21	4,598	-0.46%
2023/11/13	7	53.07	0	0.00	53.00	7	4,744	0.15%
2023/11/09	7	54.11	7	54.50	54.50	0	4,906	0.00%
2023/11/06	0	0.00	6	55.35	55.70	-6	5,133	-0.12%
2023/11/03	3	54.90	2	55.50	54.70	1	5,245	0.02%
2023/11/02	6	56.20	4	56.35	56.20	2	5,263	0.04%
2023/11/01	1.1	53.74	3	54.07	55.20	-1.9	5,253	-0.04%
2023/10/31	12	57.45	15	56.59	55.70	-3	5,125	-0.06%
2023/10/27	3	54.40	0	0.00	54.40	3	5,008	0.06%
2023/10/26	0	0.00	10	53.94	54.00	-10	5,108	-0.20%
2023/10/25	14	54.94	0	0.00	54.90	14	5,103	0.27%
2023/10/24	2	53.70	11	53.93	54.50	-9	5,117	-0.18%
2023/10/19	5	52.52	2	53.15	52.90	3	5,476	0.05%
2023/10/18	6	52.23	0	0.00	52.50	6	5,509	0.11%
2023/10/17	4	53.65	1	53.20	53.20	3	5,542	0.05%
2023/10/16	1	53.50	0	0.00	53.90	1	5,743	0.02%
2023/10/13	7	54.17	0	0.00	54.20	7	6,203	0.11%
2023/10/11	0	0.00	6	55.50	55.20	-6	6,710	-0.09%
2023/10/06	3	57.53	2	56.40	56.40	1	6,638	0.02%
2023/10/05	0	0.00	2	58.70	58.90	-2	6,601	-0.03%
2023/10/04	3	58.87	0	0.00	59.20	3	6,591	0.05%
2023/10/03	0	0.00	1	59.70	59.50	-1	6,600	-0.02%
2023/10/02	4	60.30	0	0.00	60.40	4	6,605	0.06%
2023/09/28	0	0.00	15	58.90	59.40	-15	6,596	-0.23%
2023/09/27	2	58.70	1	58.40	58.90	1	6,608	0.02%
2023/09/26	2	60.40	15	59.20	59.00	-13	6,612	-0.20%
2023/09/25	16	60.28	0	0.00	60.40	16	6,629	0.24%
2023/09/22	3	58.10	0	0.00	58.50	3	6,613	0.05%
2023/09/21	0	0.00	0.1	58.60	58.50	-0.1	6,655	0.00%
2023/09/20	1	59.90	1	59.60	59.40	0	6,790	0.00%
2023/09/19	0	0.00	4	61.30	61.30	-4	6,775	-0.06%
2023/09/18	1	61.70	4	61.20	60.90	-3	6,806	-0.04%
2023/09/15	43	61.00	43	60.97	60.80	0	6,861	0.00%
2023/09/14	3	59.83	13	60.35	60.50	-10	6,871	-0.15%
2023/09/13	15	59.69	7	59.44	60.10	8	6,876	0.12%
2023/09/12	2	58.95	24	57.33	59.10	-22	6,857	-0.32%
2023/09/11	2.2	57.07	1	57.00	57.20	1.2	6,784	0.02%
2023/09/08	3.9	59.33	3	59.70	59.30	0.9	6,697	0.01%
2023/09/07	4	59.00	6	59.70	59.40	-2	6,658	-0.03%
2023/09/06	23	58.40	4	58.80	58.80	19	6,563	0.29%
2023/09/05	6	56.20	7	56.80	57.50	-1	6,516	-0.02%
2023/09/04	0	0.00	2.4	55.00	55.00	-2.4	6,285	-0.04%
2023/09/01	35	55.16	0	0.00	54.40	35	6,286	0.56%
2023/08/31	1	54.70	2	54.45	55.20	-1	6,233	-0.02%
2023/08/30	0.4	53.90	3	54.00	53.90	-2.6	6,198	-0.04%
2023/08/29	1	52.10	1	52.50	52.70	0	6,168	0.00%
2023/08/28	2	52.85	0	0.00	52.60	2	6,177	0.03%
2023/08/25	5	54.24	0	0.00	54.00	5	6,187	0.08%
2023/08/24	7	54.14	45	53.59	53.70	-38	6,151	-0.62%
2023/08/23	18	54.70	17	55.01	54.60	1	6,020	0.02%
2023/08/22	11	54.35	9.5	54.51	54.80	1.5	6,010	0.02%
2023/08/21	6	54.40	7	54.70	54.70	-1	5,967	-0.02%
2023/08/18	15	53.35	13	53.75	53.30	2	5,889	0.03%
2023/08/17	13	52.82	17	53.41	54.20	-4	5,784	-0.07%
2023/08/16	32	51.94	29	51.97	52.50	3	5,671	0.05%
2023/08/15	3	51.57	16	51.84	52.20	-13	5,601	-0.23%
2023/08/14	2	49.98	1	50.50	50.40	1	5,497	0.02%
2023/08/11	12	50.20	20	50.91	50.80	-8	5,473	-0.15%
2023/08/10	33	50.12	0.4	50.40	50.30	32.6	5,409	0.60%
2023/08/09	5.4	50.29	19	50.38	50.80	-13.6	5,299	-0.26%
2023/08/08	5	49.46	10	49.88	49.95	-5	5,202	-0.10%
2023/08/07	0	0.00	18	49.50	49.75	-18	5,164	-0.35%
2023/08/04	0	0.00	2	47.25	48.05	-2	5,138	-0.04%
2023/08/02	3	47.97	0	0.00	47.60	3	5,135	0.06%
2023/08/01	5	48.78	0	0.00	48.95	5	5,127	0.10%
2023/07/31	5	50.35	20	50.40	49.65	-15	5,123	-0.29%
2023/07/28	10	48.60	10	49.05	49.40	0	5,108	0.00%
2023/07/27	6	49.07	7	49.33	49.20	-1	5,086	-0.02%
2023/07/26	24	49.56	1	49.40	49.25	23	5,055	0.45%
2023/07/25	6	50.15	28.5	50.50	50.70	-22.5	4,978	-0.45%
2023/07/24	11	47.89	46	48.76	49.20	-35	4,760	-0.74%
2023/07/21	10	46.20	10	46.70	47.50	0	4,657	0.00%
2023/07/20	10	47.54	9	47.87	46.80	1	4,612	0.02%
2023/07/19	5	49.18	31	48.25	47.55	-26	4,538	-0.57%
2023/07/18	93	51.10	32	50.43	50.20	61	4,397	1.39%
2023/07/17	13	53.78	18	53.48	54.40	-5	3,923	-0.13%
2023/07/14	0	0.00	22	48.85	49.50	-22	3,526	-0.62%
2023/07/13	0	0.00	2	47.65	47.50	-2	3,369	-0.06%
2023/07/10	1	47.35	0	0.00	47.65	1	3,338	0.03%
2023/07/07	1	47.75	1	47.20	48.10	0	3,346	0.00%
2023/07/06	6	48.45	2	48.70	48.50	4	3,390	0.12%
2023/07/05	3	48.22	0	0.00	48.05	3	3,435	0.09%
2023/07/04	6	47.85	6	47.92	48.00	0	3,524	0.00%
2023/07/03	13	48.70	1	48.90	48.65	12	3,480	0.34%
2023/06/30	1	48.00	0	0.00	48.05	1	3,428	0.03%
2023/06/29	11	48.35	0	0.00	48.35	11	3,397	0.32%
2023/06/28	0	0.00	33	48.16	48.20	-33	3,311	-1.00%
2023/06/27	7	46.65	4	46.84	46.70	3	3,114	0.10%
2023/06/26	0	0.00	6	46.48	46.70	-6	3,031	-0.20%
2023/06/21	7	45.76	4	46.28	45.60	3	2,969	0.10%
2023/06/20	6	45.26	23	44.99	45.20	-17	2,867	-0.59%
2023/06/19	0	0.00	3	44.70	44.75	-3	2,778	-0.11%
2023/06/16	6	43.91	44	44.11	44.05	-38	2,707	-1.40%
2023/06/15	11	43.28	10	43.60	43.60	1	2,629	0.04%
2023/06/14	0	0.00	10	43.65	43.45	-10	2,612	-0.38%
2023/06/13	0	0.00	31	43.13	43.25	-31	2,596	-1.19%
2023/06/12	71	43.02	2	42.75	42.30	69	2,541	2.72%
2023/06/09	38	44.29	1	44.80	44.00	37	2,453	1.51%
2023/06/07	0	0.00	11	43.50	43.55	-11	2,246	-0.49%
2023/06/06	2	42.95	0	0.00	43.25	2	2,205	0.09%
2023/06/05	0	0.00	3	43.05	43.30	-3	2,195	-0.14%
2023/06/02	3	42.22	0	0.00	42.35	3	2,151	0.14%
2023/06/01	3	42.48	4	42.69	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	1	42.35	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	1	41.60	41.60	-1	2,032	-0.05%
2023/05/29	1	41.40	0	0.00	41.75	1	2,016	0.05%
2023/05/26	2	41.23	28	40.92	40.80	-26	1,999	-1.30%
2023/05/25	0	0.00	7	42.32	42.40	-7	1,945	-0.36%
2023/05/24	0	0.00	1	41.60	41.70	-1	1,895	-0.05%
2023/05/23	0	0.00	1	40.85	40.90	-1	1,864	-0.05%
2023/05/22	0	0.00	5	40.68	40.80	-5	1,870	-0.27%
2023/05/19	1	39.75	0	0.00	39.80	1	1,846	0.05%
2023/05/18	2	39.70	2	40.00	39.95	0	1,843	0.00%
2023/05/17	0	0.00	3	39.87	39.90	-3	1,819	-0.16%
2023/05/16	2	39.60	6	39.25	39.70	-4	1,785	-0.22%
2023/05/11	0	0.00	5	38.65	38.60	-5	1,673	-0.30%
2023/05/09	4	38.55	7	38.84	38.90	-3	1,611	-0.19%
2023/05/08	7	39.24	5	38.91	38.90	2	1,586	0.13%
2023/05/05	30	38.50	0	0.00	38.45	30	1,547	1.94%
2023/05/04	10	38.98	10	38.89	39.10	0	1,518	0.00%
2023/04/27	2	37.55	25	37.20	37.65	-23	1,412	-1.63%
2023/04/19	0	0.00	0	38.50	38.45	0	1,285	0.00%
2023/04/17	0	0.00	4	38.10	38.15	-4	1,256	-0.32%
2023/04/14	1	38.50	0	0.00	38.25	1	1,238	0.08%
2023/04/12	7	39.11	0	0.00	39.00	7	1,182	0.59%
2023/04/11	0	0.00	1	38.75	38.85	-1	1,133	-0.09%
2023/04/10	2	37.80	2	38.03	37.70	0	1,047	0.00%
2023/04/07	0	0.00	9	36.99	37.25	-9	953	-0.94%
2023/03/31	0	0.00	10	35.65	35.55	-10	821	-1.22%
2023/03/30	0	0.00	6	35.37	35.35	-6	814	-0.74%
2023/03/28	0	0.00	5	35.25	35.10	-5	816	-0.61%
2023/03/24	25	35.60	4	35.56	35.75	21	822	2.55%
2023/03/23	6	35.23	0	0.00	35.25	6	800	0.75%
2023/03/22	0	0.00	2	35.05	34.95	-2	794	-0.25%
2023/03/21	4	34.80	1	35.00	34.95	3	790	0.38%
2023/03/20	1	34.45	0	0.00	34.40	1	772	0.13%
2023/03/17	0	0.00	0.5	33.80	34.40	-0.5	774	-0.06%
2023/03/15	1	34.10	0	0.00	34.00	1	782	0.13%
2023/03/13	0	0.00	25	34.30	34.30	-25	813	-3.07%
2023/03/10	10	34.60	0	0.00	34.45	10	823	1.21%
2023/03/08	1	35.00	0	0.00	35.50	1	839	0.12%
2023/03/06	0	0.00	1	35.50	35.45	-1	834	-0.12%
2023/03/03	1	34.90	3	34.88	34.85	-2	838	-0.24%
2023/03/02	10	34.40	0	0.00	34.40	10	830	1.20%
2023/03/01	2	34.15	0	0.00	34.25	2	836	0.24%
2023/02/24	0	0.00	0	34.45	34.45	0	842	0.00%
2023/02/23	2	34.40	0	0.00	34.60	2	846	0.24%
2023/02/21	0	34.75	0	0.00	34.50	0	863	0.00%
2023/02/20	1	34.80	0	0.00	34.80	1	889	0.11%
2023/02/17	1	34.00	8	34.22	34.50	-7	892	-0.78%
2023/02/16	0	0.00	4	33.88	33.90	-4	879	-0.46%
2023/02/14	0	0.00	1	33.25	33.30	-1	906	-0.11%
2023/02/08	1	33.50	0	0.00	33.50	1	1,033	0.10%
2023/02/03	1	33.55	2	33.80	33.70	-1	1,346	-0.07%
2023/02/01	17	33.14	3	32.92	33.20	14	1,324	1.06%
2023/01/31	2	32.65	0	0.00	32.70	2	1,311	0.15%
2023/01/17	2	31.55	0	0.00	31.60	2	1,294	0.15%
2023/01/09	0.2	32.23	0	0.00	32.35	0.2	1,278	0.02%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2023/01/03	1	31.70	0	0.00	31.65	1	1,303	0.08%
2022/12/29	5	31.35	0	0.00	31.40	5	1,313	0.38%
2022/12/26	3	31.95	0	0.00	32.15	3	1,313	0.23%
2022/12/20	1	31.60	0	0.00	31.50	1	1,335	0.07%
2022/12/19	1	32.55	0	0.00	32.30	1	1,338	0.07%
2022/12/07	3	33.77	0	0.00	33.35	3	1,304	0.23%
2022/12/06	2	34.35	0	0.00	34.15	2	1,304	0.15%
2022/12/02	2	35.25	1	35.20	35.20	1	1,274	0.08%
2022/12/01	0	0.00	1	35.00	34.75	-1	1,254	-0.08%
2022/11/23	2	33.85	0	0.00	33.80	2	1,226	0.16%
2022/11/21	0	0.00	1	34.45	34.15	-1	1,220	-0.08%
2022/11/18	0	0.00	2	34.30	34.25	-2	1,209	-0.17%
2022/11/17	1	34.45	0	0.00	34.80	1	1,194	0.08%
2022/11/16	0	0.00	1	34.35	34.35	-1	1,184	-0.08%
2022/11/10	0	0.00	2	33.70	33.75	-2	1,131	-0.18%
2022/11/09	2	33.70	1	33.95	33.70	1	1,136	0.09%
2022/11/08	0	0.00	1	33.80	33.50	-1	1,149	-0.09%
2022/11/07	4	33.08	0	0.00	33.55	4	1,132	0.35%
2022/11/03	2	32.95	4	33.35	33.40	-2	1,062	-0.19%
2022/11/02	15	32.57	20	32.97	33.05	-5	1,017	-0.49%
2022/11/01	7	30.36	12	31.07	31.60	-5	851	-0.59%
2022/10/25	0	0.00	1	28.15	28.10	-1	847	-0.12%
2022/10/18	0	0.00	1	28.80	28.75	-1	850	-0.12%
2022/10/13	1	27.60	0	0.00	27.40	1	858	0.12%
2022/10/12	1	28.60	0	0.00	28.50	1	842	0.12%
2022/10/07	0	0.00	2	30.15	30.20	-2	837	-0.24%
2022/10/06	2	29.90	0	0.00	29.95	2	835	0.24%
2022/10/05	0	0.00	3	29.87	29.80	-3	837	-0.36%
2022/09/30	0.1	28.65	0	0.00	29.10	0.1	848	0.01%
2022/09/29	4	28.63	0	0.00	28.75	4	857	0.47%
2022/09/28	3	28.87	0	0.00	28.55	3	844	0.36%
2022/09/26	4	29.65	0	0.00	29.50	4	838	0.48%
2022/09/22	1	30.85	0	0.00	30.85	1	858	0.12%
2022/09/15	0	0.00	3	31.90	31.95	-3	860	-0.35%
2022/09/14	2	31.90	0	0.00	32.00	2	873	0.23%
2022/09/13	0	0.00	1	32.55	32.60	-1	886	-0.11%
2022/09/06	1	31.60	0	0.00	31.45	1	905	0.11%
2022/09/02	0	0.00	1	32.15	32.10	-1	902	-0.11%
2022/09/01	1	32.20	0.1	32.60	32.45	0.9	899	0.10%
2022/08/31	1	32.70	3	32.70	32.75	-2	889	-0.22%
2022/08/29	1	31.45	0	0.00	31.50	1	869	0.12%
2022/08/19	0	0.00	4	32.31	32.30	-4	901	-0.44%
2022/08/18	0	0.00	2	31.85	31.70	-2	887	-0.23%
2022/08/17	5	31.89	0	0.00	31.70	5	887	0.56%
2022/08/15	0.1	31.55	1	31.60	31.70	-0.9	850	-0.11%
2022/08/12	0	0.00	1	30.70	30.75	-1	817	-0.12%
2022/08/11	4	30.28	1	30.30	30.55	3	806	0.37%
2022/08/08	1	31.75	2	31.80	31.80	-1	789	-0.13%
2022/08/05	1	31.90	1	31.75	31.90	0	764	0.00%
2022/08/04	2	31.50	0	0.00	31.40	2	769	0.26%
2022/08/03	2	31.55	0	0.00	31.60	2	760	0.26%
2022/07/29	1	32.30	0	0.00	32.30	1	814	0.12%
2022/07/28	0.1	32.40	0	0.00	32.20	0.1	823	0.01%
2022/07/26	2	32.43	0	0.00	32.35	2	860	0.23%
2022/07/22	1	33.25	0	0.00	33.15	1	882	0.11%
2022/07/20	0	0.00	2	32.80	32.60	-2	881	-0.23%
2022/07/19	1	32.40	0	0.00	32.45	1	887	0.11%
2022/07/15	1	31.80	1	32.10	32.05	0	884	0.00%
2022/07/14	0	0.00	0.1	31.40	31.40	-0.1	880	-0.01%
2022/07/13	0	0.00	2	30.90	30.80	-2	878	-0.23%
2022/07/12	2	30.00	2	30.00	30.00	0	880	0.00%
2022/07/11	2	30.90	0	0.00	30.90	2	877	0.23%
2022/07/08	0	0.00	3	31.63	31.40	-3	887	-0.34%
2022/07/07	2	31.00	2.4	30.78	31.00	-0.4	899	-0.04%
2022/07/06	2	30.20	0	0.00	30.15	2	897	0.22%
2022/07/01	1	30.00	0	0.00	30.00	1	941	0.11%
2022/06/30	1	31.60	0	0.00	31.65	1	920	0.11%
2022/06/24	0	0.00	2	33.05	33.00	-2	934	-0.21%
2022/06/23	2	32.10	0	0.00	32.20	2	939	0.21%
2022/06/21	1	33.20	0	0.00	33.40	1	921	0.11%
2022/06/20	1	33.00	0	0.00	32.55	1	919	0.11%
2022/06/17	1	33.90	0	0.00	33.80	1	899	0.11%
2022/06/16	2	34.50	0	0.00	34.30	2	896	0.22%
2022/06/14	1	35.00	0	0.00	35.00	1	898	0.11%
2022/06/13	3	35.30	0	0.00	35.10	3	907	0.33%
2022/06/10	1.1	36.03	0	0.00	36.20	1.1	912	0.12%
2022/06/02	0	0.00	1	37.80	37.20	-1	962	-0.10%
2022/06/01	5	37.35	0	0.00	37.05	5	970	0.52%
2022/05/25	0	0.00	1	36.45	36.40	-1	1,013	-0.10%
2022/05/24	0	0.00	1	36.50	36.05	-1	1,058	-0.09%
2022/05/19	1	36.20	0	0.00	36.20	1	1,234	0.08%
2022/05/17	0	0.00	2	36.10	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	4	35.64	35.75	-4	1,351	-0.30%
2022/05/13	1	34.40	2	34.50	34.60	-1	1,334	-0.07%
2022/05/12	0	0.00	3	33.95	33.85	-3	1,342	-0.22%
2022/05/10	2	34.05	0	0.00	35.25	2	1,316	0.15%
2022/05/09	2	36.70	0	0.00	35.40	2	1,311	0.15%
2022/05/05	1	38.40	0	0.00	38.35	1	1,270	0.08%
2022/05/03	3	38.00	0	0.00	38.00	3	1,264	0.24%
2022/04/29	0	0.00	1	39.15	38.55	-1	1,251	-0.08%
2022/04/28	0	0.00	2	38.80	38.60	-2	1,249	-0.16%
2022/04/27	3	38.72	0	0.00	38.60	3	1,240	0.24%
2022/04/25	1	39.30	0	0.00	39.25	1	1,240	0.08%
2022/04/21	1	40.55	0	0.00	40.50	1	1,250	0.08%
2022/04/18	0	0.00	1	39.75	39.80	-1	1,285	-0.08%
2022/04/13	0	0.00	1	40.90	40.95	-1	1,318	-0.08%
2022/04/12	2	39.38	0	0.00	39.40	2	1,319	0.15%
2022/04/11	4	39.83	0	0.00	39.70	4	1,327	0.30%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/07	5	41.19	0	0.00	40.75	5	1,314	0.38%
2022/03/28	2	42.35	0	0.00	42.55	2	1,386	0.14%
2022/03/24	0.3	43.30	0	0.00	43.10	0.3	1,391	0.02%
2022/03/23	0	0.00	3	43.30	43.40	-3	1,393	-0.22%
2022/03/21	0	0.00	1	42.95	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	1	42.40	42.65	-1	1,402	-0.07%
2022/03/17	0	0.00	1	42.20	42.25	-1	1,409	-0.07%
2022/03/16	1	41.20	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/14	4	42.10	1	42.25	42.35	3	1,458	0.21%
2022/03/08	0.1	42.30	9	41.44	41.35	-8.9	1,486	-0.60%
2022/03/07	5	43.03	0	0.00	42.65	5	1,469	0.34%
2022/03/02	1	44.75	10	44.80	44.80	-9	1,501	-0.60%
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	1	44.10	0	0.00	44.10	1	1,501	0.07%
2022/02/23	1.1	44.95	0	0.00	44.95	1.1	1,485	0.07%
2022/02/22	20	44.85	12	44.94	44.90	8	1,495	0.53%
2022/02/21	1	44.60	0	0.00	44.60	1	1,433	0.07%
2022/02/18	2	44.13	0	0.00	44.40	2	1,465	0.14%
2022/02/17	12	43.78	6	43.42	43.80	6	1,676	0.36%
2022/02/15	1	42.10	0	0.00	41.85	1	1,731	0.06%
2022/02/14	5.1	42.09	0	0.00	41.95	5.1	1,751	0.29%
2022/02/09	2	43.40	0	0.00	43.40	2	1,817	0.11%
2022/01/24	0	0.00	5	41.91	42.25	-5	1,978	-0.25%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/19	0	0.00	1	43.40	43.30	-1	2,000	-0.05%
2022/01/17	0.1	42.95	1	43.10	43.20	-0.9	1,996	-0.05%
2022/01/14	1	42.55	0	0.00	42.65	1	1,991	0.05%
2022/01/12	2	42.48	10	42.68	42.90	-8	1,985	-0.40%
2022/01/11	1.1	42.87	13	42.79	42.80	-11.9	1,972	-0.60%
2022/01/10	0.1	43.40	0	0.00	43.35	0.1	1,956	0.01%
2022/01/07	4.1	43.55	5.1	43.59	43.50	-1	1,951	-0.05%
2022/01/05	1	44.60	0	0.00	44.65	1	1,930	0.05%
2022/01/04	10	45.50	1	45.50	45.15	9	1,917	0.47%
2022/01/03	0.2	45.18	0	0.00	45.05	0.2	1,912	0.01%
2021/12/30	0	0.00	1	45.20	45.40	-1	1,914	-0.05%
2021/12/29	1	45.20	4	45.21	45.25	-3	1,916	-0.16%
2021/12/27	0	0.00	3	45.62	45.60	-3	1,941	-0.15%
2021/12/24	14	45.37	0	0.00	45.25	14	1,963	0.71%
2021/12/23	0	0.00	1	44.70	44.60	-1	1,925	-0.05%
2021/12/21	0	0.00	1	44.15	44.15	-1	1,975	-0.05%
2021/12/16	0	0.00	1	44.70	44.25	-1	1,983	-0.05%
2021/12/15	1.1	44.07	0	0.00	44.15	1.1	1,987	0.06%
2021/12/09	2	45.30	0	0.00	45.25	2	1,982	0.10%
2021/12/08	3	45.37	2	45.35	45.95	1	1,970	0.05%
2021/12/07	0	0.00	1	45.00	44.90	-1	1,999	-0.05%
2021/12/06	0.1	44.55	0	0.00	44.85	0.1	1,989	0.01%
2021/12/01	2	45.05	2	45.25	45.20	0	1,995	0.00%
2021/11/30	0.2	45.09	0	0.00	44.55	0.2	1,997	0.01%
2021/11/29	8	43.43	19	43.98	44.30	-11	1,992	-0.55%
2021/11/26	3	44.62	3	44.62	44.45	0	1,972	0.00%
2021/11/25	5	45.76	0	0.00	45.50	5	1,953	0.26%
2021/11/23	3.4	46.03	3	46.05	45.90	0.4	1,949	0.02%
2021/11/22	0	0.00	2	46.40	46.65	-2	1,944	-0.10%
2021/11/19	1	45.90	1	45.75	45.70	0	1,923	0.00%
2021/11/18	5	46.74	0	0.00	46.40	5	1,899	0.26%
2021/11/17	4	46.65	1	46.50	46.90	3	1,877	0.16%
2021/11/16	7	47.51	11	47.44	47.15	-4	1,842	-0.22%
2021/11/15	1	44.80	10.2	45.63	46.50	-9.2	1,600	-0.57%
2021/11/12	3	44.32	1	44.10	44.30	2	1,540	0.13%
2021/11/11	0	0.00	6	43.60	43.60	-6	1,526	-0.39%
2021/11/10	1	43.75	0	0.00	44.00	1	1,574	0.06%
2021/11/09	1	44.50	0	0.00	44.65	1	1,609	0.06%
2021/11/08	3	44.10	2	43.93	44.10	1	1,610	0.06%
2021/11/05	0	0.00	2	43.70	43.90	-2	1,677	-0.12%
2021/11/04	0	0.00	2	43.95	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	1	43.20	43.30	-1	1,714	-0.06%
2021/11/01	0	0.00	5	42.63	42.90	-5	1,853	-0.27%
2021/10/29	0	0.00	2	41.60	41.70	-2	1,851	-0.11%
2021/10/27	1	41.40	2	41.60	41.60	-1	1,899	-0.05%
2021/10/22	2	40.45	0	0.00	40.60	2	1,946	0.10%
2021/10/14	3	38.90	0	0.00	39.10	3	2,155	0.14%
2021/10/13	0	0.00	2	39.15	38.90	-2	2,194	-0.09%
2021/10/06	9	38.84	3	38.65	38.65	6	2,547	0.24%
2021/10/04	5	39.00	6	38.84	38.80	-1	2,663	-0.04%
2021/10/01	7	39.89	0	0.00	39.75	7	2,695	0.26%
2021/09/28	8	41.76	1	41.95	42.00	7	2,742	0.26%
2021/09/24	1	43.30	0	0.00	43.30	1	2,768	0.04%
2021/09/23	2	42.83	0	0.00	42.85	2	2,789	0.07%
2021/09/17	2	43.00	2	42.60	43.00	0	2,864	0.00%
2021/09/16	1	42.40	0	0.00	42.40	1	2,908	0.03%
2021/09/15	0	0.00	1	42.40	42.40	-1	2,946	-0.03%
2021/09/14	2	42.50	0	0.00	42.50	2	3,077	0.06%
2021/09/13	1	42.65	0	0.00	42.65	1	3,397	0.03%
2021/09/10	7	42.98	4	42.81	42.55	3	3,453	0.09%
2021/09/08	0	0.00	1	41.15	40.85	-1	3,519	-0.03%
2021/09/07	0	0.00	3	41.50	41.70	-3	3,544	-0.08%
2021/09/03	2	42.35	0	0.00	42.30	2	3,652	0.05%
2021/09/01	4	42.38	0	0.00	42.50	4	3,688	0.11%
2021/08/30	2	41.70	0	0.00	41.75	2	3,716	0.05%
2021/08/27	0	0.00	2	41.45	41.45	-2	3,725	-0.05%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/24	8	40.98	0	0.00	41.00	8	3,815	0.21%
2021/08/20	1	40.50	0	0.00	40.55	1	3,828	0.03%
2021/08/19	4	41.40	0	0.00	40.80	4	3,831	0.10%
2021/08/18	4	41.71	1	41.65	42.20	3	3,841	0.08%
2021/08/17	7	40.88	3	41.15	40.60	4	3,882	0.10%
2021/08/16	3	41.30	3	41.50	41.60	0	3,910	0.00%
2021/08/13	2.1	43.10	10	43.03	41.95	-7.9	3,894	-0.20%
2021/08/11	5	47.00	4	47.08	46.75	1	4,172	0.02%
2021/08/10	2	47.65	0	0.00	47.65	2	4,156	0.05%
2021/08/09	7	48.51	0	0.00	48.15	7	4,196	0.17%
2021/08/06	0	0.00	7	48.99	49.30	-7	4,195	-0.17%
2021/08/05	1	49.30	33.5	49.38	49.55	-32.5	4,156	-0.78%
2021/08/03	0	0.00	2	48.55	48.30	-2	4,189	-0.05%
2021/07/30	5	47.57	0	0.00	47.35	5	4,214	0.12%
2021/07/29	0	0.00	7	47.74	47.85	-7	4,246	-0.16%
2021/07/28	5	46.90	0	0.00	47.50	5	4,284	0.12%
2021/07/26	11	47.83	23	47.44	47.90	-12	4,476	-0.27%
2021/07/23	5	47.55	6	47.16	47.30	-1	4,597	-0.02%
2021/07/22	2	46.83	1	47.15	47.10	1	4,676	0.02%
2021/07/21	10	46.16	0	0.00	46.25	10	4,687	0.21%
2021/07/20	17.1	46.76	8	46.54	46.65	9.1	4,682	0.19%
2021/07/19	38.5	47.67	3	47.55	47.60	35.5	4,685	0.76%
2021/07/16	3.1	48.25	1	48.50	48.40	2.1	4,759	0.04%
2021/07/15	6.2	48.07	0	0.00	48.25	6.2	4,889	0.13%
2021/07/14	18.1	48.60	16	48.20	48.20	2.1	4,920	0.04%
2021/07/13	27	50.07	22	50.00	49.05	5	4,891	0.10%
2021/07/12	6	49.00	9	49.01	49.15	-3	4,678	-0.06%
2021/07/08	0	0.00	15	48.39	48.00	-15	4,671	-0.32%
2021/07/07	14	47.82	6	48.19	47.65	8	4,704	0.17%
2021/07/06	2	48.10	7	48.38	48.15	-5	4,780	-0.10%
2021/07/05	6	48.44	2	48.23	48.40	4	5,033	0.08%
2021/07/01	6	47.58	9	47.96	47.15	-3	5,162	-0.06%
2021/06/30	0	0.00	1	47.55	47.60	-1	5,155	-0.02%
2021/06/29	5	47.92	2	47.93	47.55	3	5,173	0.06%
2021/06/28	1	48.00	4	48.10	48.00	-3	5,210	-0.06%
2021/06/25	4	48.00	1	48.00	47.55	3	5,209	0.06%
2021/06/24	1	48.15	3	48.20	48.15	-2	5,229	-0.04%
2021/06/23	5	48.10	7	48.21	48.40	-2	5,236	-0.04%
2021/06/22	16	48.35	14	48.21	47.65	2	5,254	0.04%
2021/06/21	12	45.65	2	46.10	46.05	10	5,322	0.19%
2021/06/18	2	46.59	0	0.00	46.60	2	5,441	0.04%
2021/06/17	1	46.05	0	0.00	46.05	1	5,455	0.02%
2021/06/16	7	45.24	0	0.00	45.20	7	5,456	0.13%
2021/06/15	3	45.78	5	45.75	45.85	-2	5,487	-0.04%
2021/06/11	9	45.17	8	45.34	45.15	1	5,528	0.02%
2021/06/10	3	44.82	2	44.75	44.80	1	5,529	0.02%
2021/06/09	2	44.25	1	44.55	44.25	1	5,598	0.02%
2021/06/08	0	0.00	5	44.27	44.20	-5	5,652	-0.09%
2021/06/07	5	43.39	0	0.00	43.70	5	5,700	0.09%
2021/06/04	2	44.25	0	0.00	44.10	2	5,743	0.03%
2021/06/02	3	45.25	3	45.20	44.65	0	5,812	0.00%
2021/06/01	3	45.03	9	45.09	45.15	-6	5,826	-0.10%
2021/05/31	3	44.42	13	44.41	44.40	-10	5,866	-0.17%
2021/05/28	1	44.20	0	0.00	44.40	1	5,942	0.02%
2021/05/27	1	43.95	13	43.90	44.00	-12	6,162	-0.19%
2021/05/26	0	0.00	2	44.00	43.90	-2	6,521	-0.03%
2021/05/25	3	43.93	27	44.08	44.10	-24	6,577	-0.36%
2021/05/24	6	42.98	2.1	42.90	43.50	3.9	6,656	0.06%
2021/05/21	1	43.50	0	0.00	43.60	1	6,773	0.01%
2021/05/20	8.1	44.90	6	44.57	43.40	2.1	6,861	0.03%
2021/05/19	16	42.85	1	42.65	43.35	15	6,619	0.23%
2021/05/18	2	40.65	0	0.00	42.10	2	6,594	0.03%
2021/05/17	0	0.00	1	39.75	38.95	-1	6,581	-0.02%
2021/05/14	3	40.37	3	40.83	40.55	0	6,524	0.00%
2021/05/13	1	40.50	53	40.50	40.30	-52	6,499	-0.80%
2021/05/12	22	41.29	0.1	39.50	40.50	21.9	6,468	0.34%
2021/05/11	18	43.59	0	0.00	43.15	18	6,383	0.28%
2021/05/10	43	45.53	0	0.00	45.50	43	6,327	0.68%
2021/05/07	7	46.04	2	46.23	46.25	5	6,321	0.08%
2021/05/06	1	45.40	1	46.00	45.00	0	6,318	0.00%
2021/05/05	2	45.60	5	45.20	45.25	-3	6,321	-0.05%
2021/05/04	13	46.35	79	45.76	45.65	-66	6,305	-1.05%
2021/05/03	10	48.40	7	47.86	47.90	3	6,201	0.05%
2021/04/29	33	49.96	0	0.00	49.70	33	6,115	0.54%
2021/04/28	7	50.53	3	51.17	51.10	4	6,010	0.07%
2021/04/27	1	50.00	1	49.90	49.70	0	6,008	0.00%
2021/04/26	0	0.00	8	50.35	50.20	-8	6,016	-0.13%
2021/04/23	6	49.60	1	49.70	49.95	5	6,022	0.08%
2021/04/22	8	49.46	0	0.00	49.45	8	6,073	0.13%
2021/04/21	2	51.35	1	52.00	51.60	1	6,049	0.02%
2021/04/20	0	0.00	4	51.20	51.40	-4	5,941	-0.07%
2021/04/19	2	50.35	5	50.42	50.40	-3	5,948	-0.05%
2021/04/16	2	49.80	0	0.00	50.00	2	5,981	0.03%
2021/04/15	3	49.60	0	0.00	49.70	3	5,993	0.05%
2021/04/14	126	49.28	118	49.43	49.30	8	6,013	0.13%	大買/大賣/
2021/04/13	3	51.40	8	50.95	50.40	-5	5,978	-0.08%
2021/04/12	12	52.39	5	52.14	51.90	7	5,958	0.12%
2021/04/09	72	53.16	14	53.01	53.10	58	5,898	0.98%
2021/04/08	7	51.93	6	51.80	51.90	1	5,649	0.02%
2021/04/07	1	49.30	6	49.88	50.20	-5	5,523	-0.09%
2021/04/06	4	49.35	0	0.00	49.35	4	5,523	0.07%
2021/03/31	4	49.53	0	0.00	49.35	4	5,526	0.07%
2021/03/30	1	49.10	0	0.00	49.25	1	5,499	0.02%
2021/03/29	8	49.19	0	0.00	49.25	8	5,489	0.15%
2021/03/26	2	49.05	0.5	49.30	49.35	1.5	5,473	0.03%
2021/03/25	2	49.28	3	49.65	48.75	-1	5,488	-0.02%
2021/03/24	8	50.32	5	51.04	50.10	3	5,418	0.06%
2021/03/23	2	49.35	2	49.50	50.10	0	5,105	0.00%
2021/03/22	3	48.95	1.1	48.69	48.80	1.9	4,990	0.04%
2021/03/19	7	48.05	6	48.09	48.20	1	5,002	0.02%
2021/03/18	2	48.45	0	0.00	48.45	2	5,019	0.04%
2021/03/17	8	48.00	7	48.28	48.10	1	5,086	0.02%
2021/03/16	5	47.60	0	0.00	47.45	5	5,151	0.10%
2021/03/15	2	47.80	5	47.72	47.90	-3	5,377	-0.06%
2021/03/11	6	46.71	3	46.73	46.75	3	5,456	0.05%
2021/03/10	0	0.00	4	46.90	46.45	-4	5,480	-0.07%
2021/03/08	1	46.20	1	46.40	46.05	0	5,647	0.00%
2021/03/05	3	46.27	1	46.25	46.10	2	5,728	0.03%
2021/03/04	1.5	46.57	4	46.71	46.60	-2.5	5,879	-0.04%
2021/03/03	0	0.00	10	46.04	46.30	-10	5,918	-0.17%
2021/03/02	5	46.37	10	47.21	46.10	-5	5,904	-0.08%
2021/02/26	21	46.52	10	46.35	46.20	11	5,786	0.19%
2021/02/25	7	45.71	14	45.29	45.55	-7	5,606	-0.12%
2021/02/24	6	45.36	11	45.60	45.35	-5	5,603	-0.09%
2021/02/23	4	45.30	27	44.16	45.30	-23	5,524	-0.42%
2021/02/22	19	44.93	3	45.02	44.80	16	5,452	0.29%
2021/02/19	8	44.15	3	44.20	44.20	5	5,366	0.09%
2021/02/18	10	43.70	1	43.45	43.80	9	5,408	0.17%
2021/02/17	1	42.75	0	0.00	43.10	1	5,543	0.02%
2021/02/05	0	0.00	10	42.15	42.15	-10	5,587	-0.18%
2021/02/01	0	0.00	0.2	42.00	41.55	-0.2	6,010	0.00%
2021/01/29	0	0.00	0.1	41.90	41.30	-0.1	6,148	0.00%
2021/01/28	1	41.95	0	0.00	42.00	1	6,151	0.02%
2021/01/27	1.1	43.35	2	42.68	42.50	-0.9	6,236	-0.01%
2021/01/26	3	42.23	0	0.00	41.80	3	6,609	0.05%
2021/01/25	0	42.20	0	0.00	42.30	0	6,623	0.00%
2021/01/21	5	41.65	1	41.70	41.25	4	6,639	0.06%
2021/01/20	3.1	42.44	2	41.60	41.65	1.1	6,698	0.02%
2021/01/19	1	43.50	1	43.80	43.45	0	6,623	0.00%
2021/01/18	11	42.25	2	42.15	42.85	9	6,626	0.14%
2021/01/15	2	43.75	0	0.00	43.30	2	6,674	0.03%
2021/01/14	3.1	44.56	17	44.65	44.50	-14	6,626	-0.21%
2021/01/12	2	43.40	6	43.20	43.20	-4	6,569	-0.06%
2021/01/11	1	44.30	17	44.43	44.30	-16	6,566	-0.24%
2021/01/08	7	43.83	1	44.20	43.80	6	6,544	0.09%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	2	43.45	1	44.40	43.40	1	6,616	0.02%
2021/01/05	2	44.13	0	0.00	44.15	2	6,611	0.03%
2020/12/31	1	43.40	0	0.00	43.35	1	6,580	0.02%
2020/12/30	0	0.00	2	43.25	43.30	-2	6,580	-0.03%
2020/12/29	1	43.05	0	0.00	43.05	1	6,593	0.02%
2020/12/28	10	43.50	0	0.00	43.60	10	6,551	0.15%
2020/12/25	1	43.50	0	0.00	43.50	1	6,524	0.02%
2020/12/23	2	42.95	0	0.00	43.00	2	6,524	0.03%
2020/12/22	6	43.33	0	0.00	42.90	6	6,618	0.09%
2020/12/21	0	0.00	11	43.58	43.70	-11	6,677	-0.16%
2020/12/18	0	0.00	11	44.26	44.10	-11	6,650	-0.17%
2020/12/17	25	45.21	23	44.92	44.70	2	6,631	0.03%
2020/12/16	2	44.68	3	44.85	44.80	-1	6,606	-0.02%
2020/12/15	15	44.83	22	43.89	43.85	-7	6,726	-0.10%
2020/12/14	0	0.00	6	45.00	45.35	-6	6,671	-0.09%
2020/12/11	7	44.99	32	45.41	45.00	-25	6,626	-0.38%
2020/12/10	6	46.10	12	46.06	45.85	-6	6,549	-0.09%
2020/12/09	4	46.11	12	46.47	46.55	-8	6,431	-0.12%
2020/12/08	2	45.10	0	0.00	44.80	2	6,235	0.03%
2020/12/07	11	46.35	13	45.29	45.25	-2	6,283	-0.03%
2020/12/04	0	0.00	12	45.02	45.20	-12	6,218	-0.19%
2020/12/03	4	45.03	35	45.23	45.05	-31	6,188	-0.50%
2020/12/02	32	45.83	3	45.73	45.55	29	6,174	0.47%
2020/12/01	3	45.37	17	45.09	45.60	-14	6,077	-0.23%
2020/11/30	19	45.38	15	44.97	44.85	4	6,089	0.07%
2020/11/27	2	44.60	1	44.45	44.55	1	6,023	0.02%
2020/11/26	1	43.95	4	44.10	44.20	-3	6,021	-0.05%
2020/11/25	4	44.18	6	43.81	43.70	-2	6,044	-0.03%
2020/11/24	18	44.74	16	44.73	44.45	2	6,024	0.03%
2020/11/23	3	44.30	0	0.00	44.35	3	5,947	0.05%
2020/11/20	2	43.75	0	0.00	44.15	2	5,967	0.03%
2020/11/19	0	0.00	10	44.00	43.85	-10	6,026	-0.17%
2020/11/18	3	43.70	3	43.50	43.50	0	6,266	0.00%
2020/11/17	11	43.43	2	43.40	43.40	9	6,470	0.14%
2020/11/16	12	43.79	11	43.96	43.85	1	6,809	0.01%
2020/11/13	53	42.72	1	43.25	43.20	52	7,000	0.74%
2020/11/12	5	42.82	6	42.94	42.70	-1	7,850	-0.01%
2020/11/11	2	42.68	0	0.00	42.95	2	8,502	0.02%
2020/11/10	3	42.33	6.9	42.39	42.40	-3.9	8,790	-0.04%
2020/11/09	9	42.05	0	0.00	42.15	9	8,928	0.10%
2020/11/06	11	41.89	3	42.03	41.75	8	8,994	0.09%
2020/11/05	2	40.85	18	40.81	40.90	-16	8,920	-0.18%
2020/11/04	20	40.99	0	0.00	41.00	20	8,951	0.22%
2020/11/03	59	41.42	58	41.44	41.10	1	8,923	0.01%
2020/11/02	13	39.46	12	39.48	39.60	1	8,564	0.01%
2020/10/30	0	0.00	1	39.25	39.15	-1	8,664	-0.01%
2020/10/28	8	39.95	0	0.00	39.80	8	8,670	0.09%
2020/10/27	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	16	41.45	41.60	-16	8,638	-0.19%
2020/10/23	16	41.00	1	41.85	41.05	15	8,658	0.17%
2020/10/22	3	41.65	1	41.70	41.45	2	8,666	0.02%
2020/10/21	2	41.83	0	0.00	41.85	2	8,717	0.02%
2020/10/20	1	41.25	0	0.00	41.25	1	8,842	0.01%
2020/10/19	0	0.00	1	41.60	41.35	-1	9,033	-0.01%
2020/10/16	7	40.80	5	40.77	40.65	2	9,143	0.02%
2020/10/15	11	41.82	14	41.38	41.50	-3	9,288	-0.03%
2020/10/14	1	40.60	1	40.40	40.65	0	9,290	0.00%
2020/10/13	1	40.15	0	0.00	40.25	1	9,699	0.01%
2020/10/12	1	41.00	0	0.00	40.85	1	9,806	0.01%
2020/10/08	1	41.25	7	40.96	40.95	-6	9,977	-0.06%
2020/10/07	3	40.47	0	0.00	40.50	3	10,162	0.03%
2020/10/06	1	40.45	2	40.50	40.20	-1	10,697	-0.01%
2020/10/05	0	0.00	1	39.20	39.65	-1	10,871	-0.01%
2020/09/30	4	39.24	0	0.00	39.20	4	11,182	0.04%
2020/09/29	1	38.85	0	0.00	38.95	1	11,398	0.01%
2020/09/28	1	39.10	3	39.07	39.05	-2	11,633	-0.02%
2020/09/25	6	38.85	16	38.57	38.05	-10	12,069	-0.08%
2020/09/24	3	39.73	8	40.11	39.75	-5	12,326	-0.04%
2020/09/23	3	41.45	11	41.70	41.50	-8	12,635	-0.06%
2020/09/22	3	41.87	1	41.95	41.65	2	12,801	0.02%
2020/09/21	6	42.81	4	43.00	42.75	2	12,838	0.02%
2020/09/18	28	43.72	6	43.58	43.60	22	12,859	0.17%
2020/09/17	6	42.21	1	42.60	42.55	5	12,775	0.04%
2020/09/16	0	0.00	5	42.17	42.05	-5	12,830	-0.04%
2020/09/15	2	41.95	0	0.00	41.85	2	12,858	0.02%
2020/09/14	5	41.76	0	0.00	41.85	5	12,907	0.04%
2020/09/11	1	41.30	7	41.44	41.30	-6	12,902	-0.05%
2020/09/10	1	42.80	1	42.30	42.25	0	12,834	0.00%
2020/09/09	0	0.00	4	42.30	42.20	-4	12,751	-0.03%
2020/09/08	1	43.35	6	43.33	43.05	-5	12,663	-0.04%
2020/09/07	6	44.36	6	44.31	43.50	0	12,664	0.00%
2020/09/04	1	44.85	0	0.00	44.45	1	12,725	0.01%
2020/09/03	2	45.03	13	45.25	45.15	-11	12,660	-0.09%
2020/09/02	8	44.77	0	0.00	44.60	8	12,555	0.06%
2020/09/01	3	43.98	2	44.18	44.20	1	12,478	0.01%
2020/08/31	5	44.02	0	0.00	43.55	5	12,403	0.04%
2020/08/28	5	42.85	5	43.75	43.50	0	12,488	0.00%
2020/08/27	5	43.83	11	43.19	43.20	-6	12,500	-0.05%
2020/08/26	2	44.50	13	43.91	44.10	-11	12,464	-0.09%
2020/08/25	1	45.10	10	44.70	44.75	-9	12,496	-0.07%
2020/08/24	35	44.96	32	45.32	44.60	3	12,612	0.02%
2020/08/21	34	44.07	6	43.68	43.95	28	12,397	0.23%
2020/08/20	24	44.34	179	43.62	43.35	-155	12,262	-1.26%	大賣/鉅額交易
2020/08/19	84	48.64	76	49.11	48.15	8	11,877	0.07%
2020/08/18	126	49.83	44	49.11	48.15	82	11,533	0.71%	大買/
2020/08/17	11	48.09	19	48.78	49.65	-8	10,644	-0.08%
2020/08/14	11	43.32	16	44.24	45.15	-5	9,929	-0.05%
2020/08/13	13	43.22	22.1	43.76	42.35	-9.1	9,575	-0.09%
2020/08/12	3	43.50	6	43.93	44.15	-3	9,310	-0.03%
2020/08/11	2	42.80	0	0.00	42.55	2	9,225	0.02%
2020/08/10	3	43.85	1	43.85	43.95	2	9,200	0.02%
2020/08/07	4	43.40	1	43.60	43.85	3	9,266	0.03%
2020/08/06	7	43.11	4	42.99	42.75	3	9,272	0.03%
2020/08/05	50	42.96	9	43.36	43.30	41	9,427	0.43%
2020/08/04	34	42.00	1	41.90	42.00	33	9,637	0.34%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/31	1	41.25	1	41.70	41.80	0	9,656	0.00%
2020/07/30	3	41.22	0	0.00	41.25	3	9,670	0.03%
2020/07/29	1	41.15	0	0.00	41.15	1	9,659	0.01%
2020/07/28	21	40.87	3	41.03	40.15	18	9,660	0.19%
2020/07/27	7	42.24	10	41.58	41.55	-3	9,672	-0.03%
2020/07/24	2	43.38	1	42.40	42.80	1	9,622	0.01%
2020/07/23	18	44.84	16	44.67	45.00	2	9,561	0.02%
2020/07/22	1	45.35	14	45.32	45.40	-13	9,399	-0.14%
2020/07/21	10	45.66	10	45.30	45.25	0	9,255	0.00%
2020/07/20	7	45.81	10	45.41	45.30	-3	9,126	-0.03%
2020/07/17	17	46.42	4	46.79	45.25	13	9,072	0.14%
2020/07/16	6	45.48	8	45.66	45.75	-2	8,704	-0.02%
2020/07/15	1	45.00	45	45.48	45.00	-44	8,611	-0.51%
2020/07/14	9	45.14	11	45.09	45.10	-2	8,533	-0.02%
2020/07/13	119	45.69	101	46.29	46.35	18	8,375	0.21%	大買/大賣/
2020/07/10	7	43.26	23	43.41	43.00	-16	7,946	-0.20%
2020/07/09	16	44.99	3	45.95	44.50	13	7,828	0.17%
2020/07/08	11	44.46	4	45.28	45.45	7	7,619	0.09%
2020/07/07	19	44.38	13.1	44.08	44.10	5.9	7,491	0.08%
2020/07/06	20	44.57	9.1	44.64	45.00	10.9	7,417	0.15%
2020/07/03	12	42.50	9	42.41	43.00	3	7,059	0.04%
2020/07/02	5	41.37	5	41.60	41.90	0	6,805	0.00%
2020/07/01	4	39.44	35	39.73	39.80	-31	6,455	-0.48%
2020/06/30	2	38.95	1	38.50	38.80	1	6,322	0.02%
2020/06/29	10	38.09	0	0.00	38.05	10	6,286	0.16%
2020/06/24	4	38.99	1	39.00	39.15	3	6,262	0.05%
2020/06/23	2	38.90	0	0.00	38.80	2	6,272	0.03%
2020/06/22	7	38.85	11	38.62	38.45	-4	6,299	-0.06%
2020/06/19	4	38.88	9.1	38.77	39.10	-5.1	6,389	-0.08%
2020/06/18	3	37.65	12	38.21	38.05	-9	6,387	-0.14%
2020/06/17	0	0.00	0.1	37.85	37.85	-0.1	6,431	0.00%
2020/06/16	0	0.00	3	37.60	37.70	-3	6,584	-0.05%
2020/06/15	2	37.45	0	0.00	36.95	2	6,711	0.03%
2020/06/12	2	37.50	0	0.00	37.75	2	6,765	0.03%
2020/06/11	5	39.40	5	39.00	38.45	0	6,803	0.00%
2020/06/10	1	38.85	1	38.80	38.75	0	6,737	0.00%
2020/06/09	3	38.93	1	39.00	38.70	2	6,889	0.03%
2020/06/08	3	38.90	0	0.00	38.90	3	6,944	0.04%
2020/06/05	11	39.05	2	39.03	39.05	9	6,952	0.13%
2020/06/04	21	39.50	15	39.32	39.30	6	7,013	0.09%
2020/06/03	6	38.99	2	38.98	39.00	4	6,890	0.06%
2020/06/02	3	38.65	17	38.99	38.55	-14	6,857	-0.20%
2020/06/01	2	38.88	1	38.85	38.95	1	6,885	0.01%
2020/05/29	17	38.19	29	38.45	38.75	-12	7,206	-0.17%
2020/05/28	3	37.53	5	37.67	37.50	-2	7,077	-0.03%
2020/05/27	2	37.05	4	36.78	37.40	-2	7,029	-0.03%
2020/05/26	2	36.85	2	37.05	36.70	0	6,982	0.00%
2020/05/22	4	36.46	0	0.00	36.35	4	6,976	0.06%
2020/05/21	2	37.08	4	37.20	37.20	-2	6,966	-0.03%
2020/05/20	2	36.48	1	36.60	36.60	1	6,948	0.01%
2020/05/19	5	36.89	5	37.10	36.85	0	6,921	0.00%
2020/05/18	14	36.63	1	36.75	36.45	13	6,887	0.19%
2020/05/15	7	37.78	6	37.92	37.60	1	6,813	0.01%
2020/05/14	25	38.34	0	0.00	37.65	25	6,773	0.37%
2020/05/13	5	39.11	7	39.03	39.05	-2	6,663	-0.03%
2020/05/12	17	40.14	3	40.07	39.70	14	6,607	0.21%
2020/05/11	6	40.23	6	40.57	41.10	0	6,463	0.00%
2020/05/08	8	39.05	3	39.00	38.80	5	6,140	0.08%
2020/05/07	2	38.70	4	38.76	38.85	-2	6,126	-0.03%
2020/05/06	4	38.51	1	38.45	38.35	3	6,115	0.05%
2020/05/05	8	39.15	15	38.99	38.80	-7	6,120	-0.11%
2020/05/04	13	39.12	2	39.23	39.00	11	6,133	0.18%
2020/04/30	3	39.77	11	39.63	40.00	-8	6,145	-0.13%
2020/04/29	1	38.90	2	39.10	38.90	-1	6,134	-0.02%
2020/04/28	4	39.01	0	0.00	38.65	4	6,167	0.06%
2020/04/27	2	39.45	0	0.00	39.35	2	6,181	0.03%
2020/04/24	1	39.35	0	0.00	39.05	1	6,160	0.02%
2020/04/23	3	39.45	4	39.43	39.20	-1	6,150	-0.02%
2020/04/22	2	39.00	1	38.10	39.35	1	6,099	0.02%
2020/04/21	0	0.00	17	38.20	38.15	-17	6,082	-0.28%
2020/04/17	9	39.45	7	39.68	39.45	2	6,056	0.03%
2020/04/16	0	0.00	10	40.10	40.00	-10	5,942	-0.17%
2020/04/15	2	40.10	8	40.16	39.90	-6	5,908	-0.10%
2020/04/14	0	0.00	6	39.78	39.80	-6	5,819	-0.10%
2020/04/13	21	39.79	1	39.95	39.60	20	5,773	0.35%
2020/04/10	1	39.15	38	39.02	39.00	-37	5,704	-0.65%
2020/04/09	14	38.82	73	38.94	38.60	-59	5,704	-1.03%
2020/04/08	13	36.44	18	36.72	37.60	-5	5,578	-0.09%
2020/04/07	5	35.55	6	36.38	36.60	-1	5,546	-0.02%
2020/04/06	1	34.00	3	33.55	34.50	-2	5,576	-0.04%
2020/04/01	1	33.70	1	33.35	33.70	0	5,534	0.00%
2020/03/31	4	33.74	5	32.95	33.10	-1	5,529	-0.02%
2020/03/30	9	32.81	0	0.00	33.20	9	5,552	0.16%
2020/03/27	3	33.05	7	33.16	32.50	-4	5,567	-0.07%
2020/03/26	2	31.68	2	31.70	32.90	0	5,468	0.00%
2020/03/25	6	31.63	0	0.00	31.60	6	5,359	0.11%
2020/03/24	1	28.65	0	0.00	29.00	1	5,227	0.02%
2020/03/23	2	26.68	0	0.00	26.40	2	5,163	0.04%
2020/03/20	14	29.85	0	0.00	28.00	14	5,115	0.27%
2020/03/19	8	28.79	15	29.30	27.45	-7	4,974	-0.14%
2020/03/18	15	31.35	0	0.00	30.40	15	4,854	0.31%
2020/03/17	0	0.00	2	31.55	30.50	-2	4,809	-0.04%
2020/03/16	0	0.00	2	33.45	31.55	-2	4,763	-0.04%
2020/03/13	10	32.14	2	32.15	33.15	8	4,720	0.17%
2020/03/12	11.9	35.94	5	35.89	35.40	6.9	4,616	0.15%
2020/03/11	21	38.77	1	38.30	38.30	20	4,541	0.44%
2020/03/10	28	38.47	2	39.05	39.50	26	4,507	0.58%
2020/03/09	30	39.70	6	39.89	39.10	24	4,432	0.54%
2020/03/06	1.1	41.68	5	41.75	41.05	-3.9	4,384	-0.09%
2020/03/05	2	41.73	3.7	41.68	41.70	-1.7	4,371	-0.04%
2020/03/04	48.5	41.77	79	41.80	41.50	-30.5	4,306	-0.71%
2020/03/03	2	39.33	5	39.92	40.40	-3	3,901	-0.08%
2020/03/02	3.5	36.76	2	35.00	36.75	1.5	3,833	0.04%
2020/02/27	15	36.67	16	36.03	36.00	-1	3,885	-0.03%
2020/02/26	2.7	37.60	1	38.10	37.60	1.7	3,880	0.04%
2020/02/25	1	37.50	2	38.50	38.40	-1	3,905	-0.03%
2020/02/24	2	37.90	0	0.00	38.25	2	3,975	0.05%
2020/02/20	0.5	38.85	0	0.00	38.85	0.5	4,155	0.01%
2020/02/19	0.8	39.00	0	0.00	39.00	0.8	4,223	0.02%
2020/02/13	0	0.00	2	39.30	39.25	-2	5,192	-0.04%
2020/02/12	1.5	38.95	1	39.55	39.65	0.5	5,443	0.01%
2020/02/11	3	38.70	1	38.75	38.70	2	5,693	0.04%
2020/02/10	1	37.70	0	0.00	38.00	1	5,705	0.02%
2020/02/07	3	38.62	1	38.70	38.30	2	5,756	0.03%
2020/02/06	5	38.70	0	0.00	39.10	5	5,791	0.09%
2020/02/05	2.2	37.68	3	37.77	37.95	-0.8	5,844	-0.01%
2020/02/04	2	37.30	1	38.05	37.90	1	5,862	0.02%
2020/02/03	7	35.54	2	36.33	36.15	5	5,972	0.08%
2020/01/31	6	38.30	0	0.00	37.65	6	6,089	0.10%
2020/01/30	4	39.53	2	38.73	38.70	2	6,083	0.03%
2020/01/20	0	0.00	1	43.00	43.00	-1	6,059	-0.02%
2020/01/17	1	43.10	0	0.00	42.90	1	6,147	0.02%
2020/01/16	0	0.00	8	43.05	43.00	-8	6,220	-0.13%
2020/01/14	1.5	42.70	2	43.38	43.30	-0.5	6,726	-0.01%
2020/01/13	0.5	42.65	3	42.63	42.65	-2.5	6,791	-0.04%
2020/01/09	48	41.70	1	42.15	41.70	47	7,085	0.66%
2020/01/08	0	0.00	53	41.98	41.65	-53	7,213	-0.73%
2020/01/07	6	41.97	4	42.60	41.80	2	7,462	0.03%
2020/01/06	21	42.37	0	0.00	42.30	21	7,520	0.28%
2020/01/03	6	43.55	0	0.00	43.25	6	7,540	0.08%
2020/01/02	2	43.98	1	44.05	43.95	1	7,537	0.01%
2019/12/31	3	43.88	11.1	43.95	43.90	-8.1	7,530	-0.11%
2019/12/30	57	43.25	68.5	43.43	43.80	-11.5	7,526	-0.15%
2019/12/27	11	42.36	0	0.00	42.40	11	7,456	0.15%
2019/12/26	1	42.50	0	0.00	42.45	1	7,499	0.01%
2019/12/25	5	43.35	2	43.45	43.40	3	7,535	0.04%
2019/12/24	13	42.81	156	42.77	43.00	-143	7,682	-1.86%	大賣/鉅額交易
2019/12/23	6	42.25	1	42.40	42.20	5	7,993	0.06%
2019/12/20	0	0.00	81	42.45	42.50	-81	8,363	-0.97%
2019/12/19	80	42.05	0	0.00	42.15	80	8,822	0.91%
2019/12/18	70	42.17	0	0.00	42.05	70	9,315	0.75%
2019/12/17	45	42.47	3	42.82	42.50	42	9,478	0.44%
2019/12/16	0	0.00	1	42.30	42.30	-1	9,664	-0.01%
2019/12/13	8	42.21	0	0.00	41.85	8	9,674	0.08%
2019/12/12	21	42.30	0	0.00	42.20	21	9,738	0.22%
2019/12/11	18	42.11	22	42.45	42.45	-4	9,729	-0.04%
2019/12/09	22	42.14	4	42.25	42.05	18	9,701	0.19%
2019/12/06	4	42.78	2	43.05	42.80	2	9,679	0.02%
2019/12/05	0	0.00	11	42.64	42.75	-11	9,736	-0.11%
2019/12/04	26	42.03	0	0.00	42.10	26	9,785	0.27%
2019/12/03	0	0.00	2	42.55	42.55	-2	9,881	-0.02%
2019/12/02	13	42.22	6	43.01	42.10	7	9,907	0.07%
2019/11/29	4	43.09	0	0.00	43.10	4	9,912	0.04%
2019/11/28	22	43.75	30	44.25	43.60	-8	9,973	-0.08%
2019/11/27	0	0.00	1	43.95	44.00	-1	10,066	-0.01%
2019/11/26	32	43.90	7	43.83	43.80	25	10,142	0.25%
2019/11/25	5	43.56	13	43.55	43.70	-8	10,121	-0.08%
2019/11/22	8	43.04	1	43.50	42.85	7	10,146	0.07%
2019/11/21	10	42.94	5	43.30	43.30	5	10,169	0.05%
2019/11/20	15	43.92	0	0.00	43.60	15	10,174	0.15%
2019/11/18	2	45.93	2	45.70	45.45	0	10,285	0.00%
2019/11/15	7	45.35	5	45.49	45.15	2	10,529	0.02%
2019/11/14	25	46.15	23	45.92	44.60	2	10,787	0.02%
2019/11/13	10	45.59	8	45.19	45.00	2	10,608	0.02%
2019/11/12	20	45.97	19	46.02	46.15	1	10,685	0.01%
2019/11/11	4	45.70	6	45.60	46.20	-2	10,689	-0.02%
2019/11/08	32	45.50	644	45.54	45.80	-612	10,661	-5.74%	大賣/鉅額交易
2019/11/07	5	43.70	2	43.78	43.80	3	10,518	0.03%
2019/11/06	359	44.24	0	0.00	43.90	359	10,756	3.34%	大買/鉅額交易
2019/11/05	12	44.59	12	44.83	44.80	0	10,814	0.00%
2019/11/04	246	44.84	4	44.60	44.55	242	10,889	2.22%	大買/鉅額交易
2019/11/01	2	44.95	0	0.00	45.10	2	10,937	0.02%
2019/10/31	12	45.03	5	45.26	44.65	7	11,096	0.06%
2019/10/30	33	45.12	37	45.43	45.80	-4	11,260	-0.04%
2019/10/29	105	43.67	101	44.01	43.90	4	11,419	0.04%	大買/大賣/
2019/10/28	0	0.00	42	44.14	44.45	-42	11,889	-0.35%
2019/10/25	43	43.67	9	43.79	44.00	34	12,331	0.28%
2019/10/24	2	44.35	0	0.00	44.50	2	12,331	0.02%
2019/10/23	22	46.42	24	45.53	44.25	-2	12,367	-0.02%
2019/10/22	5	44.80	13	44.50	44.65	-8	12,109	-0.07%
2019/10/21	0	0.00	7	44.50	44.15	-7	12,029	-0.06%
2019/10/18	21	44.03	18	43.80	44.25	3	11,964	0.03%
2019/10/17	42	43.93	31	44.08	43.95	11	11,898	0.09%
2019/10/16	11	43.01	19	42.78	43.05	-8	11,706	-0.07%
2019/10/15	38	42.68	33	42.82	43.00	5	11,656	0.04%
2019/10/09	0	0.00	5	39.90	40.00	-5	11,506	-0.04%
2019/10/08	8	39.73	0	0.00	39.40	8	11,470	0.07%
2019/10/07	0	0.00	2	40.90	40.50	-2	11,391	-0.02%
2019/10/04	3	40.52	0	0.00	40.30	3	11,366	0.03%
2019/10/03	3	40.90	2	40.75	40.95	1	11,301	0.01%
2019/10/02	17	41.36	11	41.16	41.50	6	11,253	0.05%
2019/10/01	2	41.03	0	0.00	40.80	2	11,251	0.02%
2019/09/27	2	41.05	9	41.15	40.75	-7	11,202	-0.06%
2019/09/26	1	43.30	2	42.85	42.90	-1	11,061	-0.01%
2019/09/25	27	43.79	31	43.94	44.40	-4	10,781	-0.04%
2019/09/24	13	43.89	30	43.68	42.30	-17	10,420	-0.16%
2019/09/23	50	43.33	57	42.73	43.00	-7	9,990	-0.07%
2019/09/20	17	40.46	6	40.50	40.50	11	9,512	0.12%
2019/09/19	9	40.42	9	40.41	40.90	0	9,340	0.00%
2019/09/18	1	39.20	2	39.20	39.30	-1	9,139	-0.01%
2019/09/17	1	39.35	1	39.65	39.65	0	9,184	0.00%
2019/09/16	0	0.00	1	39.25	38.95	-1	9,198	-0.01%
2019/09/12	2	38.85	0	0.00	38.80	2	9,263	0.02%
2019/09/11	1	38.65	7	38.36	38.30	-6	9,336	-0.06%
2019/09/10	2	38.40	2	38.25	38.45	0	9,456	0.00%
2019/09/09	4	39.09	0	0.00	38.80	4	9,595	0.04%
2019/09/06	1	40.20	2	40.00	39.85	-1	9,703	-0.01%
2019/09/05	32	40.45	22	40.17	40.20	10	9,706	0.10%
2019/09/04	4	39.66	3	39.55	39.45	1	9,843	0.01%
2019/09/03	0	0.00	2	39.55	39.25	-2	9,840	-0.02%
2019/09/02	8	39.94	6	39.88	40.00	2	9,811	0.02%
2019/08/30	18	39.83	18	39.30	39.30	0	9,798	0.00%
2019/08/29	22	39.45	22	39.61	39.30	0	9,735	0.00%
2019/08/28	6	38.53	4	38.40	38.40	2	9,662	0.02%
2019/08/27	0	0.00	0	39.05	39.05	0	9,707	0.00%
2019/08/26	5	39.13	0	0.00	38.85	5	9,759	0.05%
2019/08/23	17	40.40	11	40.55	40.30	6	9,702	0.06%
2019/08/22	27	40.62	28	40.44	40.25	-1	9,635	-0.01%
2019/08/21	3	40.72	3	40.55	40.40	0	9,495	0.00%
2019/08/20	6	41.98	3	41.57	40.95	3	9,382	0.03%
2019/08/19	23	41.34	24	42.20	42.10	-1	9,110	-0.01%
2019/08/16	5	39.98	6.1	39.78	39.40	-1.1	8,779	-0.01%
2019/08/15	11	38.97	12	39.20	39.30	-1	8,662	-0.01%
2019/08/14	0	0.00	8	38.69	38.85	-8	8,454	-0.09%
2019/08/13	4	38.55	17.3	38.94	38.15	-13.3	8,299	-0.16%
2019/08/12	1	38.00	1	38.20	38.25	0	8,147	0.00%
2019/08/08	3	37.45	8	37.24	37.45	-5	8,101	-0.06%
2019/08/07	4	36.59	0	0.00	35.80	4	7,973	0.05%
2019/08/06	1	35.70	5	35.03	36.50	-4	7,923	-0.05%
2019/08/05	5	36.77	5	36.10	35.50	0	7,981	0.00%
2019/08/02	16	36.08	13	35.73	36.10	3	8,069	0.04%
2019/08/01	4	39.19	17	38.21	37.80	-13	7,916	-0.16%
2019/07/31	57	37.71	46	37.88	37.60	11	7,619	0.14%
2019/07/29	44	39.70	63	39.84	40.10	-19	7,321	-0.26%
2019/07/26	33	37.16	45	37.40	38.00	-12	6,850	-0.18%
2019/07/25	18	35.09	19	34.92	35.20	-1	6,447	-0.02%
2019/07/24	10	34.41	0	0.00	34.70	10	6,379	0.16%
2019/07/23	14	33.97	23	33.70	33.95	-9	6,406	-0.14%
2019/07/22	3	32.53	0	0.00	32.60	3	6,385	0.05%
2019/07/19	5	32.65	6	32.52	32.65	-1	6,510	-0.02%
2019/07/18	2	31.90	0	0.00	31.75	2	6,642	0.03%
2019/07/17	3	31.93	3	31.80	31.90	0	6,756	0.00%
2019/07/16	11	31.64	3	31.45	31.60	8	7,109	0.11%
2019/07/15	7	32.53	7	32.60	32.65	0	7,539	0.00%
2019/07/12	4	32.56	1	31.85	32.75	3	7,870	0.04%
2019/07/10	1	31.95	0	0.00	31.95	1	8,466	0.01%
2019/07/09	1	31.90	0	0.00	31.70	1	8,744	0.01%
2019/07/04	6	32.37	3	32.40	32.10	3	8,912	0.03%
2019/07/02	8	32.10	6	32.20	31.90	2	8,987	0.02%
2019/07/01	1	31.75	6	31.80	31.80	-5	8,977	-0.06%
2019/06/28	1	31.35	1	31.50	31.05	0	8,994	0.00%
2019/06/27	3	31.32	0	0.00	31.40	3	9,042	0.03%
2019/06/26	1	30.65	0	0.00	30.95	1	9,017	0.01%
2019/06/25	1	31.30	0	0.00	30.75	1	9,017	0.01%
2019/06/24	1	30.90	2	31.00	31.35	-1	9,031	-0.01%
2019/06/20	1	31.55	0	0.00	31.55	1	9,042	0.01%
2019/06/19	0	0.00	9	31.63	31.35	-9	9,019	-0.10%
2019/06/18	0	0.00	8	31.04	30.90	-8	9,012	-0.09%
2019/06/17	8	31.57	45	31.37	31.65	-37	8,960	-0.41%
2019/06/14	10	31.12	85	31.02	31.70	-75	8,869	-0.85%
2019/06/13	64	31.09	14	30.64	30.30	50	8,784	0.57%
2019/06/12	31	31.03	26	30.95	30.95	5	8,635	0.06%
2019/06/11	40	30.67	12	30.80	30.90	28	8,568	0.33%
2019/06/10	34	29.60	0	0.00	29.70	34	8,327	0.41%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	4	29.55	10	29.93	29.45	-6	8,346	-0.07%
2019/06/04	5	29.65	1	29.65	29.45	4	8,333	0.05%
2019/06/03	2	29.00	2	29.20	29.30	0	8,318	0.00%
2019/05/31	17	29.44	11	29.60	29.50	6	8,284	0.07%
2019/05/30	10	28.88	21	29.06	29.10	-11	8,178	-0.13%
2019/05/29	1	27.95	0	0.00	28.50	1	8,066	0.01%
2019/05/28	5	28.21	1	28.30	28.20	4	8,087	0.05%
2019/05/27	2	28.95	2	28.30	28.40	0	8,120	0.00%
2019/05/24	14	28.82	3	28.82	28.80	11	8,229	0.13%
2019/05/23	2	28.55	14	28.38	28.30	-12	8,526	-0.14%
2019/05/22	21	29.33	13	29.13	29.30	8	8,768	0.09%
2019/05/21	16	27.67	11	27.47	28.35	5	8,744	0.06%
2019/05/20	9	29.34	7	29.74	28.80	2	8,639	0.02%
2019/05/17	4	29.45	5	30.15	29.30	-1	8,650	-0.01%
2019/05/16	27	30.27	20	30.30	29.65	7	8,642	0.08%
2019/05/15	3	29.60	52	30.45	30.40	-49	8,664	-0.57%
2019/05/14	94	29.00	94	29.17	29.40	0	8,779	0.00%
2019/05/13	12	29.25	2	29.05	28.80	10	8,781	0.11%
2019/05/10	159	30.17	126	30.04	29.30	33	8,700	0.38%	大買/大賣/
2019/05/09	24	30.27	13	30.23	29.85	11	8,496	0.13%
2019/05/08	6	32.12	8	31.90	32.60	-2	8,255	-0.02%
2019/05/07	0	0.00	3	32.00	31.90	-3	8,191	-0.04%
2019/05/06	5	31.32	4	31.68	31.20	1	8,176	0.01%
2019/05/03	6	32.18	19	31.96	32.20	-13	8,101	-0.16%
2019/05/02	15	31.90	5	32.05	31.65	10	8,021	0.12%
2019/04/30	1	32.55	2	32.23	32.70	-1	7,886	-0.01%
2019/04/29	11	32.45	1	32.80	32.50	10	7,864	0.13%
2019/04/26	11	32.24	14	32.07	31.95	-3	7,719	-0.04%
2019/04/25	5	32.80	9	33.05	33.00	-4	7,569	-0.05%
2019/04/24	2	33.60	12	33.56	33.40	-10	7,424	-0.13%
2019/04/23	35	33.91	41	33.84	34.05	-6	7,217	-0.08%
2019/04/22	48	34.57	63	34.41	34.90	-15	7,052	-0.21%
2019/04/19	127	32.94	95	32.89	33.90	32	6,699	0.48%	大買/
2019/04/18	56	31.93	70	31.53	31.05	-14	6,335	-0.22%
2019/04/17	46	30.85	57	30.92	30.90	-11	5,978	-0.18%
2019/04/16	8	28.94	8	28.88	29.10	0	5,326	0.00%
2019/04/15	72	28.81	120	28.95	29.05	-48	5,228	-0.92%	大賣/
2019/04/12	26	28.31	42	28.09	28.55	-16	4,942	-0.32%
2019/04/11	47	27.90	16	28.28	27.40	31	4,789	0.65%
2019/04/10	8	27.82	0	0.00	27.75	8	4,728	0.17%
2019/04/09	9	28.36	6	28.12	28.15	3	4,694	0.06%
2019/04/08	5	27.82	2	28.10	27.60	3	4,598	0.07%
2019/04/03	2	27.50	2	27.55	27.55	0	4,525	0.00%
2019/04/02	7	27.26	11	27.39	27.30	-4	4,451	-0.09%
2019/04/01	13	26.65	6	26.63	26.85	7	4,335	0.16%
2019/03/21	4	27.33	8	27.30	27.60	-4	4,118	-0.10%
2019/03/20	0	0.00	1	26.75	26.80	-1	4,111	-0.02%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	2	27.08	1	26.80	27.15	1	4,094	0.02%
2019/03/15	0	26.40	1	26.35	26.35	-1	4,022	-0.02%
2019/03/14	10	26.35	0	0.00	26.10	10	4,034	0.25%
2019/03/13	1	26.35	0	0.00	26.35	1	4,123	0.02%
2019/03/12	0	0.00	1	26.15	26.15	-1	4,166	-0.02%
2019/03/11	4	26.14	1	25.95	26.05	3	4,319	0.07%
2019/03/08	0	0.00	5	25.65	25.90	-5	4,399	-0.11%
2019/03/07	1	26.80	3	26.35	26.25	-2	4,515	-0.04%
2019/03/04	0	0.00	1	27.10	27.20	-1	4,629	-0.02%
2019/02/27	0	0.00	1	27.20	26.95	-1	4,627	-0.02%
2019/02/26	2	27.65	2	27.75	27.55	0	4,598	0.00%
2019/02/25	8	28.27	11	28.01	28.00	-3	4,602	-0.07%
2019/02/22	14	28.83	5	28.10	27.90	9	4,499	0.20%
2019/02/21	3	27.67	17	27.31	28.10	-14	4,163	-0.34%
2019/02/20	0	0.00	4	26.58	26.10	-4	3,902	-0.10%
2019/02/19	0	0.00	2	26.15	26.10	-2	3,977	-0.05%
2019/02/18	2	26.20	5	26.38	26.20	-3	3,985	-0.08%
2019/02/15	4	25.71	1	25.65	25.70	3	3,985	0.08%
2019/02/14	3	26.35	5	26.43	26.10	-2	3,947	-0.05%
2019/02/13	25	25.77	41	25.95	26.15	-16	3,840	-0.42%
2019/02/12	7	24.52	11	24.89	25.20	-4	3,643	-0.11%
2019/02/11	2	23.90	3	23.85	23.80	-1	3,607	-0.03%
2019/01/30	7	23.95	7	23.90	23.90	0	3,717	0.00%
2019/01/28	12	24.17	12	24.15	24.10	0	3,878	0.00%
2019/01/25	6	23.94	5	24.07	24.15	1	4,225	0.02%
2019/01/22	2	23.95	0	0.00	23.70	2	4,453	0.04%
2019/01/18	1	23.90	0	0.00	23.90	1	4,541	0.02%
2019/01/17	9	23.99	7	24.04	23.80	2	4,604	0.04%
2019/01/16	2	24.20	2	24.00	24.00	0	4,647	0.00%
2019/01/15	1	24.00	0	0.00	23.90	1	4,683	0.02%
2019/01/11	3	23.88	1	23.80	23.85	2	4,732	0.04%
2019/01/10	5	24.36	4	24.50	24.30	1	4,712	0.02%
2019/01/09	1	23.60	0	0.00	23.70	1	4,626	0.02%
2019/01/08	0	0.00	1	22.85	22.70	-1	4,571	-0.02%
2019/01/07	4	22.94	3	23.00	22.95	1	4,615	0.02%
2019/01/04	5	22.03	12	22.36	22.40	-7	4,684	-0.15%
2019/01/03	4	22.70	5	22.55	22.70	-1	4,739	-0.02%
2018/12/27	2	23.30	1	23.10	22.95	1	5,018	0.02%
2018/12/25	6	22.93	0	0.00	23.10	6	5,027	0.12%
2018/12/21	2	23.23	41	22.95	23.60	-39	5,109	-0.76%
2018/12/20	2	23.23	4	23.68	23.05	-2	5,091	-0.04%
2018/12/19	3	24.03	0	0.00	23.80	3	5,067	0.06%
2018/12/18	2	23.95	4	24.15	23.90	-2	5,102	-0.04%
2018/12/17	5	24.49	11	24.51	24.50	-6	5,194	-0.12%
2018/12/13	41	24.49	28	24.34	24.30	13	5,184	0.25%
2018/12/12	2	24.33	1	24.65	24.60	1	5,146	0.02%
2018/12/11	2	23.88	0	0.00	23.95	2	5,149	0.04%
2018/12/10	8	23.96	0	0.00	24.10	8	5,198	0.15%
2018/12/07	22	24.45	34	24.79	24.75	-12	5,196	-0.23%
2018/12/06	34	24.82	23	24.62	24.05	11	5,199	0.21%
2018/12/05	26	25.36	28	25.53	25.60	-2	5,157	-0.04%
2018/12/04	87	25.99	43	26.11	25.85	44	5,252	0.84%
2018/12/03	23	25.41	19	25.97	25.65	4	5,211	0.08%
2018/11/30	24	24.29	20	24.75	24.65	4	5,075	0.08%
2018/11/29	10	24.03	0	0.00	23.85	10	4,932	0.20%
2018/11/28	18	23.81	17	23.95	23.85	1	4,935	0.02%
2018/11/27	9	23.39	9	23.55	23.55	0	4,931	0.00%
2018/11/23	18	23.57	15	23.25	23.30	3	5,149	0.06%
2018/11/22	24	24.15	26	23.47	23.40	-2	5,337	-0.04%
2018/11/21	19	23.72	17	23.95	24.05	2	5,764	0.03%
2018/11/20	15	23.80	12	23.74	23.70	3	5,998	0.05%
2018/11/16	15	23.75	15	23.40	23.40	0	6,028	0.00%
2018/11/15	15	23.34	16	23.46	23.45	-1	5,927	-0.02%
2018/11/14	15	23.48	19	23.53	23.50	-4	5,954	-0.07%
2018/11/12	1	22.90	0	0.00	22.85	1	6,002	0.02%
2018/11/08	5	23.19	1	23.00	23.00	4	6,121	0.07%
2018/11/07	0	0.00	2	23.20	23.45	-2	6,081	-0.03%
2018/11/06	1	22.95	0	0.00	22.20	1	6,058	0.02%
2018/11/05	1	22.80	1	23.15	23.30	0	6,068	0.00%
2018/11/02	3	23.60	6	23.58	23.40	-3	6,019	-0.05%
2018/10/31	11	21.13	5	20.85	21.10	6	5,804	0.10%
2018/10/29	0	0.00	2	20.45	20.70	-2	5,917	-0.03%
2018/10/24	0	0.00	5	20.07	20.50	-5	6,087	-0.08%
2018/10/23	1	20.45	0	0.00	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	4	20.60	20.90	-4	6,444	-0.06%
2018/10/12	0	0.00	2	19.90	21.20	-2	6,752	-0.03%
2018/10/11	7	20.69	5	20.60	20.60	2	6,849	0.03%
2018/10/09	13	22.91	11	23.00	22.85	2	6,952	0.03%
2018/10/05	4	23.75	6	23.45	23.15	-2	7,080	-0.03%
2018/10/03	2	25.75	0	0.00	25.70	2	7,088	0.03%
2018/10/01	2	26.18	0	0.00	26.10	2	7,204	0.03%
2018/09/28	0	0.00	1	25.80	26.15	-1	7,440	-0.01%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/26	5	26.73	4	26.49	26.45	1	7,871	0.01%
2018/09/25	6	26.78	2	26.75	26.55	4	8,826	0.05%
2018/09/21	4	26.78	15	26.90	26.90	-11	9,259	-0.12%
2018/09/20	0	0.00	1	25.40	25.35	-1	9,307	-0.01%
2018/09/19	2	25.75	0	0.00	25.65	2	9,365	0.02%
2018/09/18	9	26.16	7	26.01	25.70	2	9,513	0.02%
2018/09/17	3	26.67	4	26.83	26.55	-1	9,530	-0.01%
2018/09/14	3	26.63	4	26.40	26.40	-1	9,515	-0.01%
2018/09/12	10	25.48	10	25.75	25.70	0	9,595	0.00%
2018/09/11	2	26.10	0	0.00	26.25	2	9,675	0.02%
2018/09/10	11	25.67	8	25.61	25.25	3	9,667	0.03%
2018/09/07	1	27.05	0	0.00	26.70	1	9,577	0.01%
2018/08/31	0	0.00	2	29.80	29.95	-2	9,765	-0.02%
2018/08/29	15	29.36	16	29.78	29.70	-1	10,391	-0.01%
2018/08/28	90	29.70	82	29.75	28.55	8	10,290	0.08%
2018/08/27	0	0.00	16	27.84	29.20	-16	9,920	-0.16%
2018/08/24	1	26.55	1	26.40	26.55	0	9,832	0.00%
2018/08/23	2	26.30	0	0.00	26.20	2	10,176	0.02%
2018/08/22	3	25.85	0	0.00	26.10	3	10,451	0.03%
2018/08/21	2	26.50	2	26.25	26.10	0	10,782	0.00%
2018/08/20	2	26.08	4	26.14	26.40	-2	11,334	-0.02%
2018/08/17	11	26.95	1	26.45	26.45	10	11,913	0.08%
2018/08/16	11	26.99	18	27.15	27.30	-7	12,388	-0.06%
2018/08/14	1	26.20	1	27.20	27.20	0	12,882	0.00%
2018/08/13	1	27.05	6	26.75	26.20	-5	13,082	-0.04%
2018/08/10	0	0.00	1	28.45	28.15	-1	13,043	-0.01%
2018/08/09	1	28.85	0	0.00	28.85	1	13,139	0.01%
2018/08/08	10	28.85	0	0.00	28.55	10	13,262	0.08%
2018/08/07	11	28.60	15	29.19	29.25	-4	13,330	-0.03%
2018/08/06	5	29.40	6	29.51	28.85	-1	13,475	-0.01%
2018/08/03	0	0.00	2	28.30	28.10	-2	13,489	-0.01%
2018/08/02	2	28.80	5	27.75	27.85	-3	13,499	-0.02%
2018/08/01	5	29.00	0	0.00	28.75	5	13,583	0.04%
2018/07/31	0	0.00	1	28.70	28.75	-1	13,850	-0.01%
2018/07/30	1	28.45	1	28.60	28.50	0	13,957	0.00%
2018/07/27	3	29.22	8	29.24	29.50	-5	13,909	-0.04%
2018/07/26	6	29.53	2	29.10	29.55	4	13,809	0.03%
2018/07/25	5	28.09	11	28.18	28.60	-6	13,605	-0.04%
2018/07/24	57	27.11	87	26.96	27.30	-30	13,400	-0.22%
2018/07/23	11	25.70	11	25.78	26.70	0	13,305	0.00%
2018/07/20	22	25.84	11	26.25	25.45	11	13,244	0.08%
2018/07/19	11	26.35	1	26.35	26.25	10	13,169	0.08%
2018/07/18	16	26.90	17	26.79	26.30	-1	13,140	-0.01%
2018/07/17	9	28.18	13	28.26	28.35	-4	12,987	-0.03%
2018/07/16	3	28.40	2	28.70	27.95	1	12,827	0.01%
2018/07/13	12	29.00	2	29.10	28.70	10	12,747	0.08%
2018/07/12	12	28.74	8	29.06	29.70	4	12,715	0.03%
2018/07/11	9	28.60	2	28.88	28.55	7	12,623	0.06%
2018/07/10	5	28.91	8	28.86	29.00	-3	12,559	-0.02%
2018/07/09	14	28.89	26	29.05	28.75	-12	12,554	-0.10%
2018/07/06	29	29.42	23	30.04	28.95	6	12,464	0.05%
2018/07/05	23	31.43	10	30.99	29.80	13	12,239	0.11%
2018/07/04	16	32.15	23	32.32	32.00	-7	12,022	-0.06%
2018/07/03	84	33.71	49	33.27	31.40	35	11,762	0.30%
2018/07/02	5	32.42	7	32.31	33.05	-2	10,803	-0.02%
2018/06/29	6	29.51	8	29.01	30.05	-2	10,327	-0.02%
2018/06/28	7	28.67	9	28.87	28.10	-2	10,164	-0.02%
2018/06/27	27	29.77	25	29.48	28.70	2	10,090	0.02%
2018/06/26	10	28.83	12	28.50	29.20	-2	9,925	-0.02%
2018/06/25	5	28.31	4	28.21	28.00	1	9,866	0.01%
2018/06/22	7	29.34	0	0.00	28.75	7	9,839	0.07%
2018/06/21	0	0.00	10	29.70	30.20	-10	9,781	-0.10%
2018/06/20	10	28.25	12	28.38	28.00	-2	9,678	-0.02%
2018/06/19	9	29.59	13	29.61	29.30	-4	9,551	-0.04%
2018/06/15	8	30.26	3	30.07	30.05	5	9,513	0.05%
2018/06/14	8	30.69	1	30.65	30.40	7	9,442	0.07%
2018/06/13	9	30.19	0	0.00	30.55	9	9,329	0.10%
2018/06/12	2	31.65	21	31.30	30.10	-19	9,261	-0.21%
2018/06/11	26	31.54	18	31.55	31.15	8	9,137	0.09%
2018/06/08	1	30.35	1	30.05	30.60	0	9,001	0.00%
2018/06/07	18	32.00	13	31.20	30.40	5	8,896	0.06%
2018/06/06	14	30.68	24.3	30.56	31.20	-10.3	8,362	-0.12%
2018/06/05	7	28.96	6	28.76	28.85	1	8,033	0.01%
2018/06/04	4	29.78	8	30.14	29.75	-4	7,931	-0.05%
2018/06/01	6	29.30	8	28.91	29.15	-2	7,814	-0.03%
2018/05/31	29	30.83	8	29.95	29.15	21	7,709	0.27%
2018/05/30	37	29.57	26	29.55	30.40	11	7,314	0.15%
2018/05/29	18	30.91	29	30.73	30.05	-11	6,991	-0.16%
2018/05/28	31	30.12	37	30.07	31.60	-6	6,615	-0.09%
2018/05/25	95	28.34	67	28.11	28.80	28	6,007	0.47%
2018/05/24	0	0.00	8	25.67	27.20	-8	5,375	-0.15%
2018/05/23	14	24.41	16	24.52	24.75	-2	4,844	-0.04%
2018/05/22	23	23.82	17	23.23	23.55	6	4,373	0.14%
2018/05/21	4	23.20	3	23.28	23.35	1	4,181	0.02%
2018/05/18	1	22.30	0	0.00	22.20	1	3,919	0.03%
2018/05/16	0	0.00	1	22.80	22.90	-1	3,734	-0.03%
2018/05/15	1	22.00	1	21.80	22.45	0	3,591	0.00%
2018/05/14	2	21.38	6	21.28	21.70	-4	3,452	-0.12%
2018/05/11	6	21.52	5	21.81	20.80	1	3,201	0.03%
2018/05/10	1	21.00	6	21.12	21.40	-5	3,004	-0.17%
2018/05/09	4	20.81	8	20.96	21.25	-4	2,931	-0.14%
2018/05/08	2	20.35	5	21.00	20.25	-3	2,728	-0.11%
2018/05/07	0	0.00	5	19.75	20.05	-5	2,354	-0.21%
2018/05/04	2	18.30	11	18.38	18.25	-9	2,142	-0.42%
2018/05/02	2	17.95	4	17.85	18.10	-2	2,070	-0.10%
2018/04/30	0	0.00	2	17.20	17.35	-2	2,039	-0.10%
2018/04/25	1	16.90	0	0.00	16.90	1	2,097	0.05%
2018/04/24	1	17.00	0	0.00	16.90	1	2,142	0.05%
2018/04/23	0	0.00	1	17.90	17.50	-1	2,230	-0.04%
2018/04/18	1	18.40	0	0.00	17.85	1	2,290	0.04%
2018/04/16	1	18.15	0	0.00	17.85	1	2,303	0.04%
2018/04/13	1	18.25	0	0.00	18.00	1	2,320	0.04%
2018/04/12	1	17.60	0	0.00	17.85	1	2,371	0.04%
2018/04/11	1	17.90	0	0.00	17.60	1	2,503	0.04%
2018/04/03	0	0.00	1	17.70	17.60	-1	2,881	-0.03%
2018/04/02	1	17.70	1	17.85	17.75	0	2,937	0.00%
2018/03/30	3	17.75	0	0.00	17.70	3	3,149	0.10%
2018/03/29	2	17.85	0	0.00	17.75	2	3,281	0.06%
2018/03/28	1	18.00	0	0.00	17.90	1	3,581	0.03%
2018/03/26	0	0.00	1	18.00	17.95	-1	3,919	-0.03%
2018/03/23	5	17.63	0	0.00	17.90	5	4,247	0.12%
2018/03/21	1	18.50	0	0.00	18.35	1	5,349	0.02%
2018/03/19	5	19.00	0	0.00	18.65	5	5,709	0.09%
2018/03/15	0	0.00	5	19.00	19.05	-5	5,882	-0.08%
2018/03/14	0	0.00	1	18.95	18.95	-1	6,053	-0.02%
2018/03/13	5	19.05	1	19.05	19.05	4	6,068	0.07%
2018/03/09	1	19.15	0	0.00	18.85	1	6,117	0.02%
2018/03/06	1	19.55	1	19.15	19.45	0	6,169	0.00%
2018/03/01	2	18.88	0	0.00	18.90	2	6,203	0.03%
2018/02/27	2	19.48	0	0.00	18.85	2	6,240	0.03%
2018/02/26	1	19.30	0	0.00	19.30	1	6,352	0.02%
2018/02/09	0	0.00	2	16.95	17.35	-2	7,004	-0.03%
2018/02/08	0	0.00	5	17.70	17.80	-5	6,994	-0.07%
2018/02/07	5	18.25	0	0.00	17.95	5	6,990	0.07%
2018/02/06	3	18.95	9	17.82	17.65	-6	6,970	-0.09%
2018/02/05	3	19.30	3	19.50	19.55	0	6,926	0.00%
2018/02/02	0	0.00	5	20.25	20.25	-5	6,918	-0.07%
2018/02/01	11	20.43	5	20.60	20.40	6	6,967	0.09%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/29	4	20.45	0	0.00	20.35	4	7,082	0.06%
2018/01/26	2	20.65	10	20.65	20.40	-8	7,121	-0.11%
2018/01/25	0	0.00	2	20.40	20.30	-2	7,134	-0.03%
2018/01/24	5	20.30	2	20.10	20.30	3	7,191	0.04%
2018/01/23	0	0.00	7	20.51	20.30	-7	7,367	-0.10%
2018/01/22	6	20.72	2	20.85	20.70	4	7,401	0.05%
2018/01/19	0	0.00	5	21.09	21.00	-5	7,427	-0.07%
2018/01/18	3	21.45	8	21.64	21.45	-5	7,455	-0.07%
2018/01/17	10	21.56	10	21.68	21.50	0	7,445	0.00%
2018/01/16	0	0.00	5	20.95	20.95	-5	7,459	-0.07%
2018/01/15	0	0.00	2	21.05	21.00	-2	7,507	-0.03%
2018/01/12	10	21.40	1	21.70	21.40	9	7,587	0.12%
2018/01/11	1	21.65	8	21.33	21.65	-7	7,709	-0.09%
2018/01/10	2	20.80	3	20.85	20.85	-1	7,950	-0.01%
2018/01/09	8	20.88	17	20.84	20.70	-9	7,970	-0.11%
2018/01/08	11	21.10	0	0.00	20.70	11	8,145	0.14%
2018/01/05	7	21.76	8	21.88	21.65	-1	8,371	-0.01%
2018/01/04	15	22.29	7	22.16	22.55	8	8,221	0.10%
2018/01/03	1	21.50	11	21.77	21.45	-10	7,920	-0.13%
2018/01/02	18	21.54	15	21.79	21.45	3	7,853	0.04%