瀚宇博 (5469)-群益金鼎-海山券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	55.50	7	56.30	55.70	-1	6,391	-0.02%
2024/05/17	6	55.20	0	0.00	55.10	6	6,296	0.10%
2024/05/16	0	0.00	3	58.70	56.70	-3	6,230	-0.05%
2024/05/15	18	59.18	25	59.76	58.60	-7	6,239	-0.11%
2024/05/13	1	54.60	1	55.30	55.40	0	6,033	0.00%
2024/05/09	0	0.00	1	55.70	55.10	-1	6,070	-0.02%
2024/05/08	3	54.97	6	55.10	55.50	-3	6,077	-0.05%
2024/05/06	11	54.22	0	0.00	54.50	11	6,276	0.18%
2024/05/03	16	55.48	16	54.80	54.30	0	6,448	0.00%
2024/04/30	33	56.49	34	56.10	56.10	-1	6,464	-0.02%
2024/04/29	16	56.04	20	56.53	56.70	-4	6,448	-0.06%
2024/04/26	5	55.40	5	55.80	55.20	0	6,445	0.00%
2024/04/25	1	55.80	3	55.60	55.20	-2	6,443	-0.03%
2024/04/24	3	55.13	7	55.21	55.60	-4	6,451	-0.06%
2024/04/23	12	54.44	6	54.50	54.50	6	6,463	0.09%
2024/04/19	2	56.60	0	0.00	55.70	2	6,440	0.03%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	6	56.80	0	0.00	56.70	6	6,398	0.09%
2024/04/15	5	58.62	0	58.70	58.40	5	6,339	0.08%
2024/04/12	1	59.60	1	58.90	58.90	0	6,323	0.00%
2024/04/11	1	58.70	0.1	58.80	59.50	0.9	6,319	0.01%
2024/04/09	12	61.35	4	61.40	60.70	8	6,302	0.13%
2024/04/08	4.2	61.75	1	61.60	62.00	3.2	6,278	0.05%
2024/04/02	4	61.10	3	61.77	61.20	1	6,315	0.02%
2024/04/01	1	60.80	1	61.50	61.00	0	6,277	0.00%
2024/03/29	9	61.84	7	62.31	60.80	2	6,201	0.03%
2024/03/28	31	64.98	84	64.41	63.20	-53	5,938	-0.89%
2024/03/27	47	61.09	7	63.09	63.60	40	5,614	0.71%
2024/03/26	2	62.30	0	0.00	60.90	2	5,491	0.04%
2024/03/25	1	62.50	1	63.90	62.50	0	5,434	0.00%
2024/03/22	16	64.35	8	65.03	62.40	8	5,361	0.15%
2024/03/21	25	68.02	25	68.24	67.00	0	5,175	0.00%
2024/03/20	7	64.00	15	64.27	64.90	-8	4,423	-0.18%
2024/03/19	0	0.00	23	59.27	59.00	-23	4,056	-0.57%
2024/03/18	20	55.70	0	0.00	56.50	20	3,911	0.51%
2024/03/15	0	0.00	10	56.20	55.70	-10	3,869	-0.26%
2024/03/14	10	55.00	1	55.50	55.20	9	3,855	0.23%
2024/03/13	0	0.00	12	54.06	54.70	-12	3,876	-0.31%
2024/03/12	9	54.26	1	54.00	55.00	8	3,920	0.20%
2024/03/11	3	53.50	0	0.00	53.30	3	3,909	0.08%
2024/03/08	8	55.63	14	55.57	54.90	-6	3,921	-0.15%
2024/03/07	10	57.46	0	0.00	57.40	10	4,168	0.24%
2024/03/05	0	0.00	1	58.60	58.30	-1	4,428	-0.02%
2024/03/04	6	57.90	0	0.00	57.80	6	4,425	0.14%
2024/03/01	3	57.80	0	0.00	57.50	3	4,423	0.07%
2024/02/27	3	57.40	0	0.00	57.20	3	4,392	0.07%
2024/02/26	4	58.00	1	57.80	57.80	3	4,359	0.07%
2024/02/23	4	58.93	1	59.20	58.40	3	4,341	0.07%
2024/02/21	0	0.00	10	61.80	62.10	-10	4,307	-0.23%
2024/02/20	4	62.85	3	62.90	62.50	1	4,307	0.02%
2024/02/16	2	62.15	6	62.12	61.50	-4	4,232	-0.09%
2024/02/15	0	0.00	1	58.50	60.00	-1	4,144	-0.02%
2024/02/05	0	0.00	2	59.00	58.60	-2	4,096	-0.05%
2024/02/02	0	0.00	2	57.60	58.40	-2	4,061	-0.05%
2024/01/31	0	0.00	1	57.00	57.00	-1	4,006	-0.02%
2024/01/30	1	56.90	1	56.70	56.70	0	4,010	0.00%
2024/01/29	15	57.88	8	57.80	57.80	7	3,956	0.18%
2024/01/26	4	56.55	1	57.20	57.00	3	3,827	0.08%
2024/01/24	1	55.70	0	0.00	55.30	1	3,832	0.03%
2024/01/23	2	55.00	0	0.00	55.30	2	3,953	0.05%
2024/01/22	0	0.00	11	54.24	54.70	-11	3,950	-0.28%
2024/01/19	0	0.00	1	54.00	53.80	-1	3,946	-0.03%
2024/01/18	1	53.20	0	0.00	53.50	1	3,970	0.03%
2024/01/17	21	54.68	20	54.10	53.60	1	3,973	0.03%
2024/01/16	11	53.82	1	54.20	54.90	10	3,965	0.25%
2024/01/15	0	0.00	1	54.20	54.40	-1	3,963	-0.03%
2024/01/12	1	53.40	0	0.00	53.70	1	3,976	0.03%
2024/01/10	9	54.20	19	54.00	54.00	-10	4,002	-0.25%
2024/01/09	0	0.00	11	55.20	54.60	-11	4,001	-0.27%
2024/01/05	0	0.00	1	55.30	55.30	-1	4,023	-0.02%
2024/01/04	0	0.00	30	54.60	55.80	-30	4,024	-0.75%
2024/01/03	30	55.60	4	55.73	55.40	26	4,078	0.64%
2024/01/02	0	0.00	3	55.13	55.40	-3	4,104	-0.07%
2023/12/29	26	54.80	52	55.20	55.30	-26	4,103	-0.63%
2023/12/28	31	54.21	9	54.47	54.20	22	4,022	0.55%
2023/12/27	31	54.40	30	54.10	54.20	1	4,021	0.02%
2023/12/26	4	53.90	31	54.00	54.20	-27	4,024	-0.67%
2023/12/25	4	54.00	3	53.80	54.00	1	4,015	0.02%
2023/12/22	61	55.52	1	55.00	54.50	60	4,009	1.50%
2023/12/21	4	55.18	1	55.50	54.80	3	3,997	0.08%
2023/12/19	4	55.90	0	0.00	56.00	4	3,976	0.10%
2023/12/18	22	62.69	36	61.05	57.90	-14	3,957	-0.35%
2023/12/15	21	63.70	5	63.10	62.80	16	3,906	0.41%
2023/12/14	0	0.00	1	62.90	63.00	-1	3,881	-0.03%
2023/12/13	20	62.09	20	61.77	61.80	0	3,880	0.00%
2023/12/12	11	61.54	12	61.87	61.60	-1	3,936	-0.03%
2023/12/11	1	61.40	1	62.10	61.40	0	3,996	0.00%
2023/12/08	1	63.50	12	63.22	63.20	-11	4,038	-0.27%
2023/12/07	1	63.30	10	63.23	63.70	-9	4,058	-0.22%
2023/12/06	3	63.20	3	63.33	62.90	0	4,065	0.00%
2023/12/05	6	61.77	7	61.44	62.10	-1	4,062	-0.02%
2023/12/04	10	63.39	3	64.37	62.90	7	4,137	0.17%
2023/12/01	13	58.79	23	59.35	59.10	-10	4,059	-0.25%
2023/11/30	32	56.53	31	57.33	56.80	1	4,112	0.02%
2023/11/28	21	55.47	21	55.12	55.10	0	4,096	0.00%
2023/11/27	20	55.80	21	55.14	55.00	-1	4,158	-0.02%
2023/11/24	10	55.20	22	55.32	55.30	-12	4,212	-0.28%
2023/11/22	3	55.00	0	0.00	54.80	3	4,270	0.07%
2023/11/21	21	56.48	27	56.10	55.30	-6	4,299	-0.14%
2023/11/20	15	55.80	16	55.72	56.10	-1	4,373	-0.02%
2023/11/17	20	54.65	3	54.93	55.20	17	4,361	0.39%
2023/11/16	20	53.73	20	53.70	53.60	0	4,418	0.00%
2023/11/15	1	54.20	0	0.00	53.70	1	4,515	0.02%
2023/11/14	0	0.00	1	53.50	52.90	-1	4,598	-0.02%
2023/11/13	22	53.29	20	53.10	53.00	2	4,744	0.04%
2023/11/10	2	53.50	10	53.50	53.30	-8	4,800	-0.17%
2023/11/09	1	54.60	0	0.00	54.50	1	4,906	0.02%
2023/11/08	20	55.40	20	54.75	54.60	0	4,939	0.00%
2023/11/07	20	55.80	22	55.19	55.10	-2	5,035	-0.04%
2023/11/06	23	55.07	21	55.41	55.70	2	5,133	0.04%
2023/11/03	1	55.30	1	55.10	54.70	0	5,245	0.00%
2023/11/02	2	56.15	2	56.25	56.20	0	5,263	0.00%
2023/11/01	23	54.12	22	54.62	55.20	1	5,253	0.02%
2023/10/31	9	56.62	8	56.73	55.70	1	5,125	0.02%
2023/10/30	0	0.00	20	54.20	54.50	-20	4,977	-0.40%
2023/10/27	21	54.57	0	0.00	54.40	21	5,008	0.42%
2023/10/26	2	53.50	2	54.40	54.00	0	5,108	0.00%
2023/10/25	2	54.50	1	54.90	54.90	1	5,103	0.02%
2023/10/24	0	0.00	1	54.20	54.50	-1	5,117	-0.02%
2023/10/23	15	52.70	16	53.54	53.10	-1	5,180	-0.02%
2023/10/20	17	51.91	18	52.44	52.40	-1	5,386	-0.02%
2023/10/19	16	52.65	16	53.04	52.90	0	5,476	0.00%
2023/10/18	1	52.60	1	52.20	52.50	0	5,509	0.00%
2023/10/16	10	54.40	10	53.50	53.90	0	5,743	0.00%
2023/10/13	2	54.75	2	54.65	54.20	0	6,203	0.00%
2023/10/12	0	0.00	6	55.52	55.40	-6	6,578	-0.09%
2023/10/11	4	55.35	5	55.90	55.20	-1	6,710	-0.01%
2023/10/06	5	58.06	10	57.96	56.40	-5	6,638	-0.08%
2023/10/05	4	58.98	3	58.77	58.90	1	6,601	0.02%
2023/10/04	1	58.30	1	58.90	59.20	0	6,591	0.00%
2023/10/03	3	59.67	0	0.00	59.50	3	6,600	0.05%
2023/10/02	3	60.30	3	60.40	60.40	0	6,605	0.00%
2023/09/28	1	59.00	1	59.30	59.40	0	6,596	0.00%
2023/09/27	6	58.43	11	58.99	58.90	-5	6,608	-0.08%
2023/09/26	10	60.40	0	0.00	59.00	10	6,612	0.15%
2023/09/20	1	59.70	1	59.40	59.40	0	6,790	0.00%
2023/09/18	10	61.40	0	0.00	60.90	10	6,806	0.15%
2023/09/15	10	61.20	5	60.78	60.80	5	6,861	0.07%
2023/09/14	2	59.80	4	60.48	60.50	-2	6,871	-0.03%
2023/09/13	1	60.10	0	0.00	60.10	1	6,876	0.01%
2023/09/12	0	0.00	1	58.60	59.10	-1	6,857	-0.01%
2023/09/11	1	57.30	0	0.00	57.20	1	6,784	0.01%
2023/09/08	4	59.80	5	59.10	59.30	-1	6,697	-0.01%
2023/09/07	9	59.40	7	59.24	59.40	2	6,658	0.03%
2023/09/06	4	58.28	6	58.67	58.80	-2	6,563	-0.03%
2023/09/05	14	57.30	12	56.93	57.50	2	6,516	0.03%
2023/09/01	1	54.40	11	55.13	54.40	-10	6,286	-0.16%
2023/08/31	2	54.30	2	54.50	55.20	0	6,233	0.00%
2023/08/30	1	53.70	2	53.40	53.90	-1	6,198	-0.02%
2023/08/29	2	52.45	1	52.80	52.70	1	6,168	0.02%
2023/08/28	2	52.70	1	52.90	52.60	1	6,177	0.02%
2023/08/25	1	54.10	2	54.20	54.00	-1	6,187	-0.02%
2023/08/24	18	53.23	7	53.61	53.70	11	6,151	0.18%
2023/08/23	4	54.63	3	54.27	54.60	1	6,020	0.02%
2023/08/22	3	54.60	5	54.76	54.80	-2	6,010	-0.03%
2023/08/21	2	53.70	7	54.74	54.70	-5	5,967	-0.08%
2023/08/17	6	53.05	4	53.65	54.20	2	5,784	0.03%
2023/08/16	2	51.90	2	52.50	52.50	0	5,671	0.00%
2023/08/15	1	51.90	9	51.88	52.20	-8	5,601	-0.14%
2023/08/14	0	0.00	1	50.70	50.40	-1	5,497	-0.02%
2023/08/11	1	50.10	101	50.90	50.80	-100	5,473	-1.83%	大賣/
2023/08/10	131	50.58	136	50.82	50.30	-5	5,409	-0.09%	大買/大賣/
2023/08/09	106	50.48	1	50.30	50.80	105	5,299	1.98%	大買/鉅額交易
2023/08/08	0	0.00	4	49.96	49.95	-4	5,202	-0.08%
2023/08/07	2	49.28	0	0.00	49.75	2	5,164	0.04%
2023/08/04	1	47.30	2	47.68	48.05	-1	5,138	-0.02%
2023/08/02	0	0.00	6.1	47.58	47.60	-6.1	5,135	-0.12%
2023/08/01	2	49.68	2	48.90	48.95	0	5,127	0.00%
2023/07/31	3	49.97	1	49.65	49.65	2	5,123	0.04%
2023/07/27	1	49.35	0	0.00	49.20	1	5,086	0.02%
2023/07/26	1	50.30	2	49.70	49.25	-1	5,055	-0.02%
2023/07/25	8	50.78	8	51.07	50.70	0	4,978	0.00%
2023/07/24	1	47.90	2	48.58	49.20	-1	4,760	-0.02%
2023/07/21	1	46.60	1	47.20	47.50	0	4,657	0.00%
2023/07/20	1	47.30	6	47.83	46.80	-5	4,612	-0.11%
2023/07/19	2	48.70	47	49.36	47.55	-45	4,538	-0.99%
2023/07/18	54	49.95	24	50.34	50.20	30	4,397	0.68%
2023/07/17	20	53.17	12	53.68	54.40	8	3,923	0.20%
2023/07/14	0	0.00	5	49.14	49.50	-5	3,526	-0.14%
2023/07/13	1	47.35	1	47.95	47.50	0	3,369	0.00%
2023/07/12	0	0.00	0.5	47.50	47.50	-0.5	3,355	-0.01%
2023/07/10	0	0.00	4	47.80	47.65	-4	3,338	-0.12%
2023/07/07	2	47.68	3	47.47	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	3	48.63	48.50	-3	3,390	-0.09%
2023/07/04	2	47.80	7	47.90	48.00	-5	3,524	-0.14%
2023/07/03	3	48.75	4	48.89	48.65	-1	3,480	-0.03%
2023/06/30	2	47.65	1	48.00	48.05	1	3,428	0.03%
2023/06/29	2	48.10	6	47.88	48.35	-4	3,397	-0.12%
2023/06/28	10	47.92	6.1	48.06	48.20	3.9	3,311	0.12%
2023/06/27	2	46.08	1	46.95	46.70	1	3,114	0.03%
2023/06/26	1	45.10	4	46.54	46.70	-3	3,031	-0.10%
2023/06/21	2	45.60	1	45.50	45.60	1	2,969	0.03%
2023/06/20	8	45.09	6	45.24	45.20	2	2,867	0.07%
2023/06/16	1	44.20	0	0.00	44.05	1	2,707	0.04%
2023/06/15	0	0.00	5	43.46	43.60	-5	2,629	-0.19%
2023/06/14	0	0.00	4	43.39	43.45	-4	2,612	-0.15%
2023/06/13	0	0.00	1	43.20	43.25	-1	2,596	-0.04%
2023/06/12	1	42.65	2	42.95	42.30	-1	2,541	-0.04%
2023/06/09	24	44.16	31	43.94	44.00	-7	2,453	-0.29%
2023/06/07	1	43.50	0	0.00	43.55	1	2,246	0.04%
2023/06/06	0	0.00	7	43.09	43.25	-7	2,205	-0.32%
2023/05/31	0	0.00	4	42.23	42.20	-4	2,097	-0.19%
2023/05/30	1	41.40	8	41.57	41.60	-7	2,032	-0.34%
2023/05/29	0	0.00	3	41.60	41.75	-3	2,016	-0.15%
2023/05/26	3	41.65	3	41.20	40.80	0	1,999	0.00%
2023/05/25	0.5	42.40	1	42.05	42.40	-0.5	1,945	-0.03%
2023/05/23	0	0.00	2	40.85	40.90	-2	1,864	-0.11%
2023/05/22	0	0.00	10	40.50	40.80	-10	1,870	-0.53%
2023/05/19	1	39.90	1	39.85	39.80	0	1,846	0.00%
2023/05/17	0	0.00	2	39.95	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	5	39.26	39.70	-5	1,785	-0.28%
2023/05/12	3	39.42	7	39.21	39.50	-4	1,717	-0.23%
2023/05/11	4	38.70	0	0.00	38.60	4	1,673	0.24%
2023/05/10	6	39.09	6	39.29	39.10	0	1,647	0.00%
2023/05/09	5	38.65	9	39.14	38.90	-4	1,611	-0.25%
2023/05/08	3	38.75	3	39.30	38.90	0	1,586	0.00%
2023/05/05	5	38.69	5	38.81	38.45	0	1,547	0.00%
2023/05/04	0.5	38.96	40	37.95	39.10	-39.5	1,518	-2.60%
2023/05/03	3.2	37.25	3	37.75	37.30	0.2	1,424	0.01%
2023/05/02	5	38.00	0	0.00	37.85	5	1,419	0.35%
2023/04/25	0	0.00	3	36.85	36.85	-3	1,395	-0.21%
2023/04/21	13	38.21	0	0.00	37.25	13	1,378	0.94%
2023/04/19	1	38.50	0	0.00	38.45	1	1,285	0.08%
2023/04/17	5	38.20	10	38.15	38.15	-5	1,256	-0.40%
2023/04/14	0.1	38.55	0	0.00	38.25	0.1	1,238	0.01%
2023/04/13	0.2	38.60	0	0.00	38.60	0.2	1,211	0.02%
2023/04/12	23	39.14	3	39.10	39.00	20	1,182	1.69%
2023/04/11	1.1	38.25	1	38.10	38.85	0.1	1,133	0.01%
2023/04/10	22	37.82	1	37.85	37.70	21	1,047	2.00%
2023/04/07	15	36.97	9	37.19	37.25	6	953	0.63%
2023/04/06	0.1	35.40	10	35.55	35.60	-9.9	825	-1.20%
2023/03/31	0	35.45	5	35.70	35.55	-5	821	-0.61%
2023/03/30	0.2	35.40	0	0.00	35.35	0.2	814	0.02%
2023/03/28	0	0.00	10	35.15	35.10	-10	816	-1.22%
2023/03/27	0.1	35.55	20	35.50	35.55	-19.9	814	-2.44%
2023/03/24	0	0.00	3	35.65	35.75	-3	822	-0.36%
2023/03/23	0	0.00	10	35.05	35.25	-10	800	-1.25%
2023/03/20	5	34.50	0	0.00	34.40	5	772	0.65%
2023/03/17	0	0.00	2	34.00	34.40	-2	774	-0.26%
2023/03/09	1	35.30	0	0.00	35.25	1	829	0.12%
2023/03/08	1	35.00	0	0.00	35.50	1	839	0.12%
2023/03/06	10	35.45	2	35.50	35.45	8	834	0.96%
2023/02/21	2	34.55	4	34.65	34.50	-2	863	-0.23%
2023/02/20	5	34.75	0	0.00	34.80	5	889	0.56%
2023/02/17	10	34.10	10	34.40	34.50	0	892	0.00%
2023/02/16	5	33.65	0	0.00	33.90	5	879	0.57%
2023/02/15	1	33.65	1	33.50	33.55	0	895	0.00%
2023/02/09	0	0.00	0.1	33.90	33.55	-0.1	997	-0.01%
2023/02/06	2	33.60	0	0.00	33.65	2	1,292	0.15%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.07%
2023/01/31	0	0.00	4	32.60	32.70	-4	1,311	-0.30%
2023/01/30	0	0.00	1	32.15	32.10	-1	1,302	-0.08%
2023/01/17	1	31.60	0	0.00	31.60	1	1,294	0.08%
2023/01/10	1	32.05	0	0.00	32.10	1	1,282	0.08%
2023/01/09	0	0.00	1	32.25	32.35	-1	1,278	-0.08%
2022/12/21	5	31.72	0	0.00	31.65	5	1,333	0.37%
2022/12/19	1	32.55	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1	33.00	0	0.00	32.80	1	1,331	0.08%
2022/12/13	1	33.00	0	0.00	32.85	1	1,308	0.08%
2022/12/07	1	33.70	0	0.00	33.35	1	1,304	0.08%
2022/12/05	0	0.00	2	35.70	35.35	-2	1,281	-0.16%
2022/12/02	14	35.04	3	35.10	35.20	11	1,274	0.86%
2022/12/01	4	34.80	0	0.00	34.75	4	1,254	0.32%
2022/11/30	0	0.00	2	34.60	34.25	-2	1,244	-0.16%
2022/11/29	0	0.00	1	33.70	34.00	-1	1,235	-0.08%
2022/11/28	2	34.00	0	0.00	33.90	2	1,233	0.16%
2022/11/16	1	34.80	2	34.70	34.35	-1	1,184	-0.08%
2022/11/15	0	0.00	2	34.20	34.10	-2	1,155	-0.17%
2022/11/14	0	0.00	2	33.95	33.85	-2	1,153	-0.17%
2022/11/10	0	0.00	4	33.95	33.75	-4	1,131	-0.35%
2022/11/04	0	0.00	1	33.25	33.40	-1	1,093	-0.09%
2022/11/02	4	32.71	7	32.92	33.05	-3	1,017	-0.29%
2022/11/01	0	0.00	3	30.37	31.60	-3	851	-0.35%
2022/10/31	0	0.00	21	28.42	28.75	-21	813	-2.58%
2022/10/28	0	0.00	10	28.30	28.15	-10	833	-1.20%
2022/10/27	3	28.15	0	0.00	28.35	3	841	0.36%
2022/10/24	30	28.60	1	28.80	28.35	29	850	3.41%
2022/10/20	1	28.25	0	0.00	28.50	1	850	0.12%
2022/10/19	0	0.00	1	29.00	28.75	-1	851	-0.12%
2022/10/14	1	28.55	0	0.00	28.55	1	855	0.12%
2022/09/26	0.1	29.50	0	0.00	29.50	0.1	838	0.01%
2022/09/23	0	0.00	1	30.80	30.75	-1	846	-0.12%
2022/09/14	1	31.95	0	0.00	32.00	1	873	0.11%
2022/09/13	10	32.30	10	32.60	32.60	0	886	0.00%
2022/09/12	2	31.98	0	0.00	32.00	2	890	0.22%
2022/09/08	0	0.00	1	31.80	32.10	-1	897	-0.11%
2022/09/07	2	31.33	0	0.00	31.35	2	901	0.22%
2022/09/01	6	32.30	0	0.00	32.45	6	899	0.67%
2022/08/31	0	0.00	1	32.20	32.75	-1	889	-0.11%
2022/08/29	1	31.55	1	31.55	31.50	0	869	0.00%
2022/08/26	11	32.30	17	32.21	32.15	-6	870	-0.69%
2022/08/25	4	31.68	3	31.95	31.90	1	879	0.11%
2022/08/23	1	31.70	0	0.00	31.45	1	898	0.11%
2022/08/19	0	0.00	1	32.20	32.30	-1	901	-0.11%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	1	32.05	32.05	-1	872	-0.11%
2022/08/15	10	31.25	21	31.45	31.70	-11	850	-1.29%
2022/08/12	2	30.60	0	0.00	30.75	2	817	0.24%
2022/08/10	2	29.95	10	29.85	29.90	-8	799	-1.00%
2022/08/09	15.1	29.40	15	29.65	29.75	0.1	795	0.01%
2022/08/08	20	31.65	0	0.00	31.80	20	789	2.53%
2022/08/05	2	31.90	0	0.00	31.90	2	764	0.26%
2022/08/03	5	31.60	0	0.00	31.60	5	760	0.66%
2022/08/02	0	0.00	5	32.20	31.90	-5	769	-0.65%
2022/08/01	2	32.50	0	0.00	32.50	2	805	0.25%
2022/07/27	1	32.30	0	0.00	32.50	1	837	0.12%
2022/07/20	0	0.00	10	32.83	32.60	-10	881	-1.13%
2022/07/12	0	0.00	3	30.10	30.00	-3	880	-0.34%
2022/07/11	0	0.00	1	31.25	30.90	-1	877	-0.11%
2022/07/08	15	31.60	0	0.00	31.40	15	887	1.69%
2022/07/05	2	30.50	0	0.00	31.15	2	916	0.22%
2022/07/04	5	30.35	5	30.70	30.30	0	922	0.00%
2022/07/01	0.1	30.40	0	0.00	30.00	0.1	941	0.01%
2022/06/27	1	33.80	3	33.75	33.65	-2	931	-0.21%
2022/06/24	0	0.00	2	33.20	33.00	-2	934	-0.21%
2022/06/20	0.1	33.10	0	0.00	32.55	0.1	919	0.01%
2022/06/17	0	0.00	2	33.95	33.80	-2	899	-0.22%
2022/06/15	2	35.15	0	0.00	35.15	2	893	0.22%
2022/06/14	5	34.65	0	0.00	35.00	5	898	0.56%
2022/06/10	5	36.09	0	0.00	36.20	5	912	0.55%
2022/06/09	0	0.00	1	36.40	36.45	-1	916	-0.11%
2022/06/08	4	36.58	0	0.00	36.50	4	920	0.43%
2022/06/07	3	36.65	0	0.00	36.50	3	932	0.32%
2022/06/06	2	36.80	0	0.00	36.80	2	938	0.21%
2022/06/02	0	0.00	4	37.75	37.20	-4	962	-0.42%
2022/06/01	0	0.00	6	37.23	37.05	-6	970	-0.62%
2022/05/31	0	0.00	1	36.75	36.60	-1	967	-0.10%
2022/05/30	3	36.78	0	0.00	36.75	3	982	0.31%
2022/05/26	0	0.00	2	36.85	36.50	-2	995	-0.20%
2022/05/24	1	36.35	0	0.00	36.05	1	1,058	0.09%
2022/05/20	2	36.25	0	0.00	36.30	2	1,206	0.17%
2022/05/19	2	35.90	0	0.00	36.20	2	1,234	0.16%
2022/05/16	0	0.00	3	35.85	35.75	-3	1,351	-0.22%
2022/05/13	0	0.00	5	34.58	34.60	-5	1,334	-0.37%
2022/05/12	2	34.05	0	0.00	33.85	2	1,342	0.15%
2022/05/11	2	34.75	0	0.00	34.60	2	1,320	0.15%
2022/05/09	0.1	35.65	2	36.28	35.40	-1.9	1,311	-0.14%
2022/05/06	3	37.65	0	0.00	37.65	3	1,275	0.24%
2022/05/05	2	38.28	4	38.60	38.35	-2	1,270	-0.16%
2022/05/03	6	38.05	0	0.00	38.00	6	1,264	0.47%
2022/04/29	1	39.05	0	0.00	38.55	1	1,251	0.08%
2022/04/28	1	38.65	0	0.00	38.60	1	1,249	0.08%
2022/04/21	1	40.50	40	40.50	40.50	-39	1,250	-3.12%
2022/04/20	1	40.30	0	0.00	40.35	1	1,251	0.08%
2022/04/19	2	40.05	0	0.00	39.90	2	1,268	0.16%
2022/04/15	2	40.20	0	0.00	40.05	2	1,291	0.15%
2022/04/14	3	40.63	0	0.00	40.50	3	1,316	0.23%
2022/04/13	0	0.00	9	40.73	40.95	-9	1,318	-0.68%
2022/04/12	5	39.38	0	0.00	39.40	5	1,319	0.38%
2022/04/11	4	39.70	0	0.00	39.70	4	1,327	0.30%
2022/04/08	2.1	40.90	0	0.00	40.80	2.1	1,313	0.16%
2022/04/07	11	41.16	0	0.00	40.75	11	1,314	0.84%
2022/03/31	1	42.45	0	0.00	42.30	1	1,333	0.08%
2022/03/30	0	0.00	1	42.55	42.45	-1	1,382	-0.07%
2022/03/28	5	42.29	0	0.00	42.55	5	1,386	0.36%
2022/03/25	1	43.10	0	0.00	42.90	1	1,385	0.07%
2022/03/23	0	0.00	1	43.10	43.40	-1	1,393	-0.07%
2022/03/22	1	42.80	0	0.00	42.80	1	1,385	0.07%
2022/03/16	2	41.65	0	0.00	41.25	2	1,411	0.14%
2022/03/10	1	42.40	6	42.42	42.35	-5	1,475	-0.34%
2022/03/09	1	41.60	0	0.00	41.85	1	1,474	0.07%
2022/03/08	4	41.45	5	41.45	41.35	-1	1,486	-0.07%
2022/03/07	2	42.83	2	43.15	42.65	0	1,469	0.00%
2022/03/01	0	0.00	1	45.00	44.90	-1	1,509	-0.07%
2022/02/25	0	0.00	1	44.95	44.70	-1	1,504	-0.07%
2022/02/24	1	44.40	11	44.10	44.10	-10	1,501	-0.67%
2022/02/22	21	45.28	2	44.88	44.90	19	1,495	1.27%
2022/02/18	11	44.28	2	43.83	44.40	9	1,465	0.61%
2022/02/17	21	43.11	5	44.05	43.80	16	1,676	0.95%
2022/02/16	0	0.00	0	42.35	42.10	0	1,698	0.00%
2022/02/14	1	42.05	0	0.00	41.95	1	1,751	0.06%
2022/02/11	0	0.00	10	43.15	43.05	-10	1,778	-0.56%
2022/02/10	0	0.00	1	43.60	43.30	-1	1,807	-0.06%
2022/02/08	0	0.00	1	42.90	43.15	-1	1,827	-0.05%
2022/02/07	0	0.00	1	42.25	42.85	-1	1,856	-0.05%
2022/01/14	0	0.00	2	42.35	42.65	-2	1,991	-0.10%
2022/01/12	6	42.82	0	0.00	42.90	6	1,985	0.30%
2022/01/11	0	0.00	1	42.80	42.80	-1	1,972	-0.05%
2022/01/07	2	43.65	0	0.00	43.50	2	1,951	0.10%
2022/01/06	2	44.40	0	0.00	44.25	2	1,934	0.10%
2022/01/05	0	0.00	1	45.05	44.65	-1	1,930	-0.05%
2022/01/04	1	45.25	1	45.10	45.15	0	1,917	0.00%
2021/12/30	5	45.40	0	0.00	45.40	5	1,914	0.26%
2021/12/27	3	45.72	12	45.69	45.60	-9	1,941	-0.46%
2021/12/24	4	45.26	3	45.33	45.25	1	1,963	0.05%
2021/12/23	0	0.00	4	44.48	44.60	-4	1,925	-0.21%
2021/12/20	1	44.00	0	0.00	44.00	1	1,983	0.05%
2021/12/16	3	44.25	20	44.30	44.25	-17	1,983	-0.86%
2021/12/15	2	44.15	0	0.00	44.15	2	1,987	0.10%
2021/12/14	0	0.00	1	44.05	43.85	-1	1,995	-0.05%
2021/12/13	1	44.65	0	0.00	44.40	1	1,985	0.05%
2021/12/10	1	44.80	0	0.00	44.70	1	1,982	0.05%
2021/12/09	12	45.58	3.2	45.63	45.25	8.8	1,982	0.45%
2021/12/08	0	0.00	11.1	45.91	45.95	-11.1	1,970	-0.56%
2021/12/07	10	45.15	10	44.85	44.90	0	1,999	0.00%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/11/30	1	45.15	5	45.00	44.55	-4	1,997	-0.20%
2021/11/29	3	44.40	2	43.60	44.30	1	1,992	0.05%
2021/11/26	0	0.00	25	44.61	44.45	-25	1,972	-1.27%
2021/11/22	0	0.00	18	46.64	46.65	-18	1,944	-0.93%
2021/11/18	1	46.55	0	0.00	46.40	1	1,899	0.05%
2021/11/16	0	0.00	30	47.63	47.15	-30	1,842	-1.63%
2021/11/12	0	0.00	1	44.25	44.30	-1	1,540	-0.06%
2021/11/11	0	0.00	5	44.00	43.60	-5	1,526	-0.33%
2021/11/09	10	44.60	14	44.51	44.65	-4	1,609	-0.25%
2021/11/05	0	0.00	8	43.59	43.90	-8	1,677	-0.48%
2021/11/04	0	0.00	32	43.95	43.95	-32	1,698	-1.88%
2021/11/03	2	43.20	0	0.00	43.30	2	1,714	0.12%
2021/11/02	39	43.42	4	43.80	42.65	35	1,793	1.95%
2021/11/01	0	0.00	3	42.52	42.90	-3	1,853	-0.16%
2021/10/27	0	0.00	3	41.17	41.60	-3	1,899	-0.16%
2021/10/21	3	40.30	0	0.00	40.15	3	1,970	0.15%
2021/10/20	0	0.00	3	40.55	40.30	-3	2,004	-0.15%
2021/10/19	0	0.00	1	40.00	40.40	-1	2,028	-0.05%
2021/10/15	0	0.00	2	39.53	39.65	-2	2,106	-0.09%
2021/10/14	6	39.18	0	0.00	39.10	6	2,155	0.28%
2021/10/13	1	39.65	0	0.00	38.90	1	2,194	0.05%
2021/10/12	1	39.55	0	0.00	39.55	1	2,206	0.05%
2021/10/08	1	40.65	1	40.50	40.20	0	2,231	0.00%
2021/10/07	0	0.00	4	39.25	39.65	-4	2,299	-0.17%
2021/10/06	1	39.20	0	0.00	38.65	1	2,547	0.04%
2021/10/04	1	40.00	0	0.00	38.80	1	2,663	0.04%
2021/10/01	2	39.88	0	0.00	39.75	2	2,695	0.07%
2021/09/30	3	40.85	0	0.00	40.95	3	2,690	0.11%
2021/09/29	4	41.24	0	0.00	41.15	4	2,703	0.15%
2021/09/28	6	41.78	0	41.95	42.00	6	2,742	0.22%
2021/09/27	2	42.85	0	0.00	42.85	2	2,740	0.07%
2021/09/24	0	0.00	1	43.10	43.30	-1	2,768	-0.04%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/22	1	42.30	0	0.00	42.20	1	2,824	0.04%
2021/09/17	0	0.00	2	42.85	43.00	-2	2,864	-0.07%
2021/09/15	0	0.00	0.1	42.50	42.40	-0.1	2,946	0.00%
2021/09/14	2	42.55	2	42.60	42.50	0	3,077	0.00%
2021/09/13	1	42.65	0	0.00	42.65	1	3,397	0.03%
2021/09/10	0	0.00	5	42.88	42.55	-5	3,453	-0.14%
2021/09/09	1	40.90	0	0.00	41.20	1	3,464	0.03%
2021/09/06	7	41.81	0	0.00	41.75	7	3,609	0.19%
2021/09/02	5	42.54	12	42.35	42.00	-7	3,673	-0.19%
2021/09/01	0	0.00	9	42.42	42.50	-9	3,688	-0.24%
2021/08/31	2	42.00	2	41.75	41.95	0	3,691	0.00%
2021/08/30	5	41.69	0	0.00	41.75	5	3,716	0.13%
2021/08/27	2	41.40	0	0.00	41.45	2	3,725	0.05%
2021/08/25	0	0.00	1	41.45	41.60	-1	3,772	-0.03%
2021/08/24	2	41.03	0	0.00	41.00	2	3,815	0.05%
2021/08/23	0	0.00	4	41.41	41.60	-4	3,820	-0.10%
2021/08/20	1	40.80	1	40.80	40.55	0	3,828	0.00%
2021/08/19	8	41.24	3	40.90	40.80	5	3,831	0.13%
2021/08/18	5	40.40	8	41.14	42.20	-3	3,841	-0.08%
2021/08/17	1	41.15	0	0.00	40.60	1	3,882	0.03%
2021/08/13	4	42.41	0	0.00	41.95	4	3,894	0.10%
2021/08/10	10	47.55	11	48.14	47.65	-1	4,156	-0.02%
2021/08/09	12	48.30	0	0.00	48.15	12	4,196	0.29%
2021/08/06	2	48.70	0	0.00	49.30	2	4,195	0.05%
2021/08/05	0	0.00	39	48.94	49.55	-39	4,156	-0.94%
2021/08/04	30	48.35	0	0.00	48.35	30	4,121	0.73%
2021/08/03	0	0.00	1	48.35	48.30	-1	4,189	-0.02%
2021/08/02	3	47.60	26	48.04	48.30	-23	4,211	-0.55%
2021/07/30	25	47.50	1	47.80	47.35	24	4,214	0.57%
2021/07/29	1	47.40	0	0.00	47.85	1	4,246	0.02%
2021/07/28	4	46.85	8	47.33	47.50	-4	4,284	-0.09%
2021/07/27	0	0.00	4	47.75	47.40	-4	4,389	-0.09%
2021/07/23	1	47.40	4	47.15	47.30	-3	4,597	-0.07%
2021/07/22	3	46.80	7	46.89	47.10	-4	4,676	-0.09%
2021/07/21	1	46.55	1	47.20	46.25	0	4,687	0.00%
2021/07/20	4	46.58	0	0.00	46.65	4	4,682	0.09%
2021/07/19	6	47.60	0	0.00	47.60	6	4,685	0.13%
2021/07/14	4	48.44	4	48.60	48.20	0	4,920	0.00%
2021/07/13	10	50.73	13.1	49.83	49.05	-3.1	4,891	-0.06%
2021/07/12	1	49.15	10	49.03	49.15	-9	4,678	-0.19%
2021/07/09	1	48.40	18	48.21	48.45	-17	4,617	-0.37%
2021/07/08	2	48.00	103	48.25	48.00	-101	4,671	-2.16%	大賣/鉅額交易
2021/07/07	21	47.77	36	47.71	47.65	-15	4,704	-0.32%
2021/07/05	1	47.90	67	48.24	48.40	-66	5,033	-1.31%
2021/07/02	14	47.18	15	47.47	47.30	-1	5,123	-0.02%
2021/07/01	20	47.48	2	48.08	47.15	18	5,162	0.35%
2021/06/30	9	47.53	0	0.00	47.60	9	5,155	0.17%
2021/06/29	5	48.20	0	0.00	47.55	5	5,173	0.10%
2021/06/28	20	47.55	20	47.93	48.00	0	5,210	0.00%
2021/06/25	31	47.98	39	47.66	47.55	-8	5,209	-0.15%
2021/06/24	45	47.97	10	48.25	48.15	35	5,229	0.67%
2021/06/23	25	47.49	66	48.20	48.40	-41	5,236	-0.78%
2021/06/22	162	48.39	32	48.55	47.65	130	5,254	2.47%	大買/鉅額交易
2021/06/21	0	0.00	1	46.20	46.05	-1	5,322	-0.02%
2021/06/18	1.1	46.20	5	46.10	46.60	-4	5,441	-0.07%
2021/06/17	0	0.00	1	45.90	46.05	-1	5,455	-0.02%
2021/06/16	11	45.36	6	45.10	45.20	5	5,456	0.09%
2021/06/15	0.2	45.78	6	45.77	45.85	-5.9	5,487	-0.11%
2021/06/11	0	0.00	17	45.20	45.15	-17	5,528	-0.31%
2021/06/10	0	0.00	12	44.78	44.80	-12	5,529	-0.22%
2021/06/09	4	44.40	32	44.44	44.25	-28	5,598	-0.50%
2021/06/08	2	44.25	1	44.15	44.20	1	5,652	0.02%
2021/06/07	4.8	43.87	0	0.00	43.70	4.8	5,700	0.08%
2021/06/04	10	44.10	0	0.00	44.10	10	5,743	0.17%
2021/06/03	22	44.59	6	44.98	44.65	16	5,781	0.28%
2021/06/01	5	44.95	23	44.88	45.15	-18	5,826	-0.31%
2021/05/31	20	44.40	5	44.47	44.40	15	5,866	0.26%
2021/05/26	24	43.91	0	0.00	43.90	24	6,521	0.37%
2021/05/25	1	44.20	2	44.23	44.10	-1	6,577	-0.02%
2021/05/24	6	42.99	6	43.23	43.50	0	6,656	0.00%
2021/05/21	3	43.50	2	43.53	43.60	1	6,773	0.01%
2021/05/20	12	45.13	5	44.29	43.40	7	6,861	0.10%
2021/05/19	4	42.36	1	42.45	43.35	3	6,619	0.05%
2021/05/18	10	41.50	7	40.72	42.10	3	6,594	0.05%
2021/05/17	5	38.90	12	39.95	38.95	-7	6,581	-0.11%
2021/05/14	12	41.64	3	41.02	40.55	9	6,524	0.14%
2021/05/13	1	40.35	1	41.20	40.30	0	6,499	0.00%
2021/05/12	11	40.46	2	43.05	40.50	9	6,468	0.14%
2021/05/11	10	43.80	5	42.70	43.15	5	6,383	0.08%
2021/05/10	1	45.50	0	0.00	45.50	1	6,327	0.02%
2021/05/07	1	45.45	3	45.93	46.25	-2	6,321	-0.03%
2021/05/06	3	45.82	0	0.00	45.00	3	6,318	0.05%
2021/05/05	1	45.90	1	44.80	45.25	0	6,321	0.00%
2021/05/04	15	46.52	0	0.00	45.65	15	6,305	0.24%
2021/05/03	18	48.64	0	0.00	47.90	18	6,201	0.29%
2021/04/29	13	50.48	27	50.74	49.70	-14	6,115	-0.23%
2021/04/28	5	51.28	4	51.00	51.10	1	6,010	0.02%
2021/04/23	1	49.55	5	49.98	49.95	-4	6,022	-0.07%
2021/04/22	9	50.55	3	51.80	49.45	6	6,073	0.10%
2021/04/21	12	52.58	6	52.02	51.60	6	6,049	0.10%
2021/04/20	11	51.05	2	51.15	51.40	9	5,941	0.15%
2021/04/19	2	50.30	3.2	50.61	50.40	-1.2	5,948	-0.02%
2021/04/16	2	49.75	8	49.96	50.00	-6	5,981	-0.10%
2021/04/15	3	49.75	6	49.70	49.70	-3	5,993	-0.05%
2021/04/14	16	49.29	15	48.64	49.30	1	6,013	0.02%
2021/04/13	8	50.99	4	51.78	50.40	4	5,978	0.07%
2021/04/12	12	51.98	6.4	52.11	51.90	5.7	5,958	0.09%
2021/04/09	23	53.18	14	53.11	53.10	9	5,898	0.15%
2021/04/08	11.3	50.94	23	51.99	51.90	-11.8	5,649	-0.21%
2021/04/07	11.1	50.13	2	49.70	50.20	9.1	5,523	0.16%
2021/04/06	0.1	49.30	0	0.00	49.35	0.1	5,523	0.00%
2021/04/01	4	49.13	0	0.00	49.25	4	5,532	0.07%
2021/03/31	1	49.50	0.1	49.60	49.35	0.9	5,526	0.02%
2021/03/30	2.1	49.11	0	0.00	49.25	2.1	5,499	0.04%
2021/03/29	19	49.16	12	49.40	49.25	7	5,489	0.13%
2021/03/25	8	48.86	2.5	49.38	48.75	5.5	5,488	0.10%
2021/03/24	25.1	50.47	36.3	51.12	50.10	-11.2	5,418	-0.21%
2021/03/23	0	0.00	38	49.80	50.10	-38	5,105	-0.74%
2021/03/22	0	0.00	13	48.84	48.80	-13	4,990	-0.26%
2021/03/19	6	48.18	10	48.10	48.20	-4	5,002	-0.08%
2021/03/18	1	48.30	1	48.45	48.45	0	5,019	0.00%
2021/03/17	1	48.50	7	48.20	48.10	-6	5,086	-0.12%
2021/03/16	1	47.60	1.1	47.51	47.45	-0.1	5,151	0.00%
2021/03/15	2	47.70	1	47.80	47.90	1	5,377	0.02%
2021/03/12	10.5	47.00	6	47.01	47.10	4.5	5,348	0.08%
2021/03/11	0	0.00	3	46.65	46.75	-3	5,456	-0.05%
2021/03/10	4.6	46.81	7	46.67	46.45	-2.5	5,480	-0.04%
2021/03/09	1.5	45.79	0	0.00	46.20	1.5	5,507	0.03%
2021/03/08	0	0.00	4	46.23	46.05	-4	5,647	-0.07%
2021/03/05	5	46.10	1	46.25	46.10	4	5,728	0.07%
2021/03/04	1	46.45	2	46.73	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	3.1	46.40	46.30	-3.1	5,918	-0.05%
2021/03/02	9	46.69	4	47.06	46.10	5	5,904	0.08%
2021/02/26	20.2	46.10	2	46.18	46.20	18.2	5,786	0.31%
2021/02/25	11	45.28	9	45.64	45.55	2	5,606	0.04%
2021/02/24	1	45.15	43	45.70	45.35	-42	5,603	-0.75%
2021/02/23	11	45.35	12	45.25	45.30	-1	5,524	-0.02%
2021/02/22	19.1	45.15	18	44.66	44.80	1.1	5,452	0.02%
2021/02/19	0	0.00	1	43.90	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	1	43.70	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	2	42.95	43.10	-2	5,543	-0.04%
2021/02/03	1	42.10	4	42.44	42.40	-3	5,774	-0.05%
2021/02/02	0	0.00	4	42.24	42.10	-4	5,924	-0.07%
2021/01/29	4	42.10	0	0.00	41.30	4	6,148	0.07%
2021/01/28	1	42.00	0	0.00	42.00	1	6,151	0.02%
2021/01/27	2	42.58	2	43.40	42.50	0	6,236	0.00%
2021/01/26	6	41.72	11	42.19	41.80	-5	6,609	-0.08%
2021/01/25	0	0.00	38	41.82	42.30	-38	6,623	-0.57%
2021/01/22	22	41.34	2	41.80	41.80	20	6,615	0.30%
2021/01/21	10	41.50	1	41.45	41.25	9	6,639	0.14%
2021/01/20	22	41.84	2	42.45	41.65	20	6,698	0.30%
2021/01/19	12	43.68	5	43.65	43.45	7	6,623	0.11%
2021/01/18	1	42.30	1	42.80	42.85	0	6,626	0.00%
2021/01/15	4.5	43.82	4	44.45	43.30	0.5	6,674	0.01%
2021/01/14	12	44.38	3	44.48	44.50	9	6,626	0.14%
2021/01/13	3	43.95	4	43.69	43.70	-1	6,588	-0.02%
2021/01/12	2	43.68	5	43.85	43.20	-3	6,569	-0.05%
2021/01/11	11	44.30	2	44.25	44.30	9	6,566	0.14%
2021/01/08	2	43.95	23	44.00	43.80	-21	6,544	-0.32%
2021/01/07	1	43.80	0	0.00	43.80	1	6,606	0.02%
2021/01/06	3	43.78	20	43.40	43.40	-17	6,616	-0.26%
2021/01/05	0	0.00	4	44.14	44.15	-4	6,611	-0.06%
2021/01/04	25	43.61	26	43.67	43.60	-1	6,585	-0.02%
2020/12/31	20	43.35	0	0.00	43.35	20	6,580	0.30%
2020/12/30	3	43.37	0	0.00	43.30	3	6,580	0.05%
2020/12/29	8	43.16	3	43.10	43.05	5	6,593	0.08%
2020/12/28	3	43.55	5	43.60	43.60	-2	6,551	-0.03%
2020/12/25	19	43.36	5	43.25	43.50	14	6,524	0.21%
2020/12/24	0	0.00	5	43.67	43.45	-5	6,514	-0.08%
2020/12/23	5	42.87	0	0.00	43.00	5	6,524	0.08%
2020/12/22	9	43.60	4	43.28	42.90	5	6,618	0.08%
2020/12/21	11	43.55	0	0.00	43.70	11	6,677	0.16%
2020/12/18	31	44.16	0	0.00	44.10	31	6,650	0.47%
2020/12/17	6	44.63	5	44.89	44.70	1	6,631	0.02%
2020/12/16	1	44.90	14	44.83	44.80	-13	6,606	-0.20%
2020/12/15	3	44.70	25	43.82	43.85	-22	6,726	-0.33%
2020/12/14	0	0.00	1	45.30	45.35	-1	6,671	-0.01%
2020/12/11	27	45.21	20	44.51	45.00	7	6,626	0.11%
2020/12/10	7	45.99	2	46.45	45.85	5	6,549	0.08%
2020/12/09	27	46.25	22	46.08	46.55	5	6,431	0.08%
2020/12/08	3	44.90	2	45.00	44.80	1	6,235	0.02%
2020/12/07	53	45.75	12	45.49	45.25	41	6,283	0.65%
2020/12/04	15	45.13	1	45.20	45.20	14	6,218	0.23%
2020/12/02	9	46.09	52	46.13	45.55	-43	6,174	-0.70%
2020/12/01	10	45.00	14	44.99	45.60	-4	6,077	-0.07%
2020/11/30	3	45.32	29	45.59	44.85	-26	6,089	-0.43%
2020/11/27	133	44.70	229	44.55	44.55	-96	6,023	-1.59%	大買/大賣/
2020/11/26	0	0.00	1	44.20	44.20	-1	6,021	-0.02%
2020/11/25	4	44.56	1	44.55	43.70	3	6,044	0.05%
2020/11/24	34	44.99	34	44.44	44.45	0	6,024	0.00%
2020/11/23	1	44.15	1	44.35	44.35	0	5,947	0.00%
2020/11/20	10	43.90	4	43.99	44.15	6	5,967	0.10%
2020/11/19	33	44.09	34	43.88	43.85	-1	6,026	-0.02%
2020/11/18	1	43.75	2	43.68	43.50	-1	6,266	-0.02%
2020/11/17	22	43.74	6	43.65	43.40	16	6,470	0.25%
2020/11/16	66	44.08	12	44.08	43.85	54	6,809	0.79%
2020/11/13	29	42.99	23	43.14	43.20	6	7,000	0.09%
2020/11/12	20	43.00	20	42.70	42.70	0	7,850	0.00%
2020/11/11	5	42.35	4	42.65	42.95	1	8,502	0.01%
2020/11/10	56	42.48	51	42.48	42.40	5	8,790	0.06%
2020/11/09	7	42.11	12	42.24	42.15	-5	8,928	-0.06%
2020/11/06	43	41.87	21	41.91	41.75	22	8,994	0.24%
2020/11/05	7	40.91	5	40.85	40.90	2	8,920	0.02%
2020/11/04	4	40.79	62	40.62	41.00	-58	8,951	-0.65%
2020/11/03	79	41.58	18	42.13	41.10	61	8,923	0.68%
2020/11/02	4	39.20	0	0.00	39.60	4	8,564	0.05%
2020/10/30	2	39.30	0	0.00	39.15	2	8,664	0.02%
2020/10/29	1	39.25	1	39.70	39.70	0	8,671	0.00%
2020/10/28	9	40.49	0	0.00	39.80	9	8,670	0.10%
2020/10/27	5	41.23	0	0.00	41.20	5	8,599	0.06%
2020/10/26	30	41.57	23	41.56	41.60	7	8,638	0.08%
2020/10/23	13	41.11	3	41.80	41.05	10	8,658	0.12%
2020/10/22	11	41.49	0	0.00	41.45	11	8,666	0.13%
2020/10/21	0	0.00	7	41.91	41.85	-7	8,717	-0.08%
2020/10/20	2	41.05	0.1	41.30	41.25	1.9	8,842	0.02%
2020/10/19	0	0.00	12	41.60	41.35	-12	9,033	-0.13%
2020/10/16	14	41.11	16	41.03	40.65	-2	9,143	-0.02%
2020/10/15	1	41.70	16	41.68	41.50	-15	9,288	-0.16%
2020/10/14	21	40.59	22	40.60	40.65	-1	9,290	-0.01%
2020/10/13	11	40.28	0	0.00	40.25	11	9,699	0.11%
2020/10/12	4	40.90	1	41.50	40.85	3	9,806	0.03%
2020/10/08	0	0.00	2.8	41.13	40.95	-2.8	9,977	-0.03%
2020/10/07	10	40.40	10	40.20	40.50	0	10,162	0.00%
2020/10/06	0	0.00	8	40.32	40.20	-8	10,697	-0.07%
2020/10/05	10	39.65	12	39.63	39.65	-2	10,871	-0.02%
2020/09/30	0	0.00	2	39.10	39.20	-2	11,182	-0.02%
2020/09/29	3	39.12	1	39.30	38.95	2	11,398	0.02%
2020/09/28	1	38.80	10	39.08	39.05	-9	11,633	-0.08%
2020/09/25	6	38.47	4	38.10	38.05	2	12,069	0.02%
2020/09/24	24	40.37	6	39.94	39.75	18	12,326	0.15%
2020/09/23	4	41.50	0	0.00	41.50	4	12,635	0.03%
2020/09/22	15	41.89	3	41.90	41.65	12	12,801	0.09%
2020/09/18	21	43.53	8	43.56	43.60	13	12,859	0.10%
2020/09/17	23	42.55	24	42.44	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	1	42.25	42.05	-1	12,830	-0.01%
2020/09/14	42	41.87	20	41.90	41.85	22	12,907	0.17%
2020/09/11	2	41.70	10	41.50	41.30	-8	12,902	-0.06%
2020/09/10	3	42.20	11	42.30	42.25	-8	12,834	-0.06%
2020/09/09	10	42.04	12	42.39	42.20	-2	12,751	-0.02%
2020/09/08	12	43.73	1	43.90	43.05	11	12,663	0.09%
2020/09/07	25	44.67	27	44.15	43.50	-2	12,664	-0.02%
2020/09/04	5	44.30	2	44.40	44.45	3	12,725	0.02%
2020/09/03	29	45.15	10	45.05	45.15	19	12,660	0.15%
2020/09/02	26	44.68	32	44.56	44.60	-6	12,555	-0.05%
2020/09/01	6	43.96	4	44.00	44.20	2	12,478	0.02%
2020/08/31	2	43.55	0	0.00	43.55	2	12,403	0.02%
2020/08/28	11	43.32	7	43.27	43.50	4	12,488	0.03%
2020/08/27	6	43.20	2	44.13	43.20	4	12,500	0.03%
2020/08/26	6	43.99	5	44.00	44.10	1	12,464	0.01%
2020/08/25	13	45.07	2	44.90	44.75	11	12,496	0.09%
2020/08/24	14	45.04	16	45.22	44.60	-2	12,612	-0.02%
2020/08/21	3	43.62	6	44.17	43.95	-3	12,397	-0.02%
2020/08/20	49	44.26	14	45.46	43.35	35	12,262	0.29%
2020/08/19	16	49.04	8	49.04	48.15	8	11,877	0.07%
2020/08/18	38	49.12	17	49.46	48.15	21	11,533	0.18%
2020/08/17	48	47.54	96.2	48.40	49.65	-48.2	10,644	-0.45%
2020/08/14	65	44.83	28	44.11	45.15	37	9,929	0.37%
2020/08/13	17	43.57	95	44.43	42.35	-78	9,575	-0.81%
2020/08/12	1	42.00	7	43.76	44.15	-6	9,310	-0.06%
2020/08/11	7	43.05	7	42.90	42.55	0	9,225	0.00%
2020/08/07	2	43.25	3	43.55	43.85	-1	9,266	-0.01%
2020/08/05	6	43.83	17	43.40	43.30	-11	9,427	-0.12%
2020/08/04	1	42.05	15	42.11	42.00	-14	9,637	-0.15%
2020/08/03	23	42.25	1	42.00	41.80	22	9,662	0.23%
2020/07/31	0	0.00	2	41.80	41.80	-2	9,656	-0.02%
2020/07/30	2	41.20	2	41.30	41.25	0	9,670	0.00%
2020/07/29	0	0.00	2	41.05	41.15	-2	9,659	-0.02%
2020/07/28	2	40.35	4	40.83	40.15	-2	9,660	-0.02%
2020/07/27	1	41.70	2	42.25	41.55	-1	9,672	-0.01%
2020/07/24	18	43.84	9	43.01	42.80	9	9,622	0.09%
2020/07/23	12	44.80	12	44.85	45.00	0	9,561	0.00%
2020/07/22	4	45.04	19	45.27	45.40	-15	9,399	-0.16%
2020/07/21	11	45.71	2	46.50	45.25	9	9,255	0.10%
2020/07/20	2	45.53	3	45.87	45.30	-1	9,126	-0.01%
2020/07/17	11.2	45.44	20	46.78	45.25	-8.8	9,072	-0.10%
2020/07/16	16	45.78	23.7	45.67	45.75	-7.7	8,704	-0.09%
2020/07/15	25	45.52	55	45.36	45.00	-30	8,611	-0.35%
2020/07/14	27	45.08	6	45.09	45.10	21	8,533	0.25%
2020/07/13	19	45.60	55	45.99	46.35	-36	8,375	-0.43%
2020/07/10	8	43.38	28	43.78	43.00	-20	7,946	-0.25%
2020/07/09	20	44.95	21.3	45.19	44.50	-1.3	7,828	-0.02%
2020/07/08	37	44.58	32	44.79	45.45	5	7,619	0.07%
2020/07/07	31	44.56	20	43.97	44.10	11	7,491	0.15%
2020/07/06	25	44.49	44	44.34	45.00	-19	7,417	-0.26%
2020/07/03	27	42.42	69	42.05	43.00	-42	7,059	-0.59%
2020/07/02	129	41.00	79	41.37	41.90	50	6,805	0.73%	大買/
2020/07/01	42	39.58	40	39.73	39.80	2	6,455	0.03%
2020/06/30	16	38.93	7	38.99	38.80	9	6,322	0.14%
2020/06/29	15	38.08	6	38.05	38.05	9	6,286	0.14%
2020/06/24	26	39.19	21	39.06	39.15	5	6,262	0.08%
2020/06/23	4	38.80	15	39.02	38.80	-11	6,272	-0.18%
2020/06/22	5	38.95	0	0.00	38.45	5	6,299	0.08%
2020/06/19	40	39.08	2	38.73	39.10	38	6,389	0.59%
2020/06/17	2	37.80	11	38.01	37.85	-9	6,431	-0.14%
2020/06/16	0	0.00	9	37.70	37.70	-9	6,584	-0.14%
2020/06/15	15	37.19	28	37.34	36.95	-13	6,711	-0.19%
2020/06/12	41	37.45	16	37.61	37.75	25	6,765	0.37%
2020/06/11	7	38.68	12	38.82	38.45	-5	6,803	-0.07%
2020/06/10	0	0.00	5	38.87	38.75	-5	6,737	-0.07%
2020/06/09	28	39.08	30	39.02	38.70	-2	6,889	-0.03%
2020/06/08	54	39.00	51	39.10	38.90	3	6,944	0.04%
2020/06/05	5	39.04	4	39.09	39.05	1	6,952	0.01%
2020/06/04	18	39.56	5	39.45	39.30	13	7,013	0.19%
2020/06/03	0	0.00	10	38.98	39.00	-10	6,890	-0.15%
2020/06/02	0	0.00	10	38.80	38.55	-10	6,857	-0.15%
2020/06/01	5	38.40	6	38.76	38.95	-1	6,885	-0.01%
2020/05/29	18	38.11	9	38.21	38.75	9	7,206	0.12%
2020/05/28	1	37.50	2	37.70	37.50	-1	7,077	-0.01%
2020/05/27	0	0.00	11	36.57	37.40	-11	7,029	-0.16%
2020/05/26	0	0.00	5	36.90	36.70	-5	6,982	-0.07%
2020/05/25	1	36.20	0	0.00	36.40	1	6,977	0.01%
2020/05/22	5.4	36.58	0	0.00	36.35	5.4	6,976	0.08%
2020/05/21	3	36.98	3	37.18	37.20	0	6,966	0.00%
2020/05/20	3	36.68	1	36.90	36.60	2	6,948	0.03%
2020/05/19	1	36.80	1	37.25	36.85	0	6,921	0.00%
2020/05/18	5	36.72	3	36.53	36.45	2	6,887	0.03%
2020/05/15	7	37.61	4	37.93	37.60	3	6,813	0.04%
2020/05/14	5	38.50	0	0.00	37.65	5	6,773	0.07%
2020/05/13	27	39.00	6	39.08	39.05	21	6,663	0.32%
2020/05/12	24	40.35	57	39.48	39.70	-33	6,607	-0.50%
2020/05/11	6	40.60	21	40.46	41.10	-15	6,463	-0.23%
2020/05/08	5	39.01	1	39.30	38.80	4	6,140	0.07%
2020/05/07	1	38.50	1	38.90	38.85	0	6,126	0.00%
2020/05/06	11	38.64	0	0.00	38.35	11	6,115	0.18%
2020/05/05	53	39.08	0	0.00	38.80	53	6,120	0.87%
2020/05/04	9	39.08	59	38.90	39.00	-50	6,133	-0.82%
2020/04/30	11	39.53	25	39.60	40.00	-14	6,145	-0.23%
2020/04/29	11	38.94	2	39.10	38.90	9	6,134	0.15%
2020/04/28	7	38.87	26	39.34	38.65	-19	6,167	-0.31%
2020/04/27	3	39.05	5	39.55	39.35	-2	6,181	-0.03%
2020/04/23	22	39.89	5	39.35	39.20	17	6,150	0.28%
2020/04/22	0	0.00	3	39.00	39.35	-3	6,099	-0.05%
2020/04/21	1	38.30	8	38.59	38.15	-7	6,082	-0.12%
2020/04/20	0	0.00	10	39.80	39.60	-10	6,081	-0.16%
2020/04/17	15	39.36	20	39.75	39.45	-5	6,056	-0.08%
2020/04/16	3	39.67	50	40.00	40.00	-47	5,942	-0.79%
2020/04/15	6	40.33	14	40.34	39.90	-8	5,908	-0.14%
2020/04/14	9	39.82	1	39.75	39.80	8	5,819	0.14%
2020/04/13	65	39.57	22	39.43	39.60	43	5,773	0.74%
2020/04/10	2	38.75	3	39.07	39.00	-1	5,704	-0.02%
2020/04/09	12	38.69	55	38.97	38.60	-43	5,704	-0.75%
2020/04/08	2	36.70	9	36.64	37.60	-7	5,578	-0.13%
2020/04/07	3	35.63	63	35.68	36.60	-60	5,546	-1.08%
2020/04/06	79	33.88	8	34.31	34.50	71	5,576	1.27%
2020/04/01	12	33.66	4	33.33	33.70	8	5,534	0.14%
2020/03/31	3	33.07	8	33.81	33.10	-5	5,529	-0.09%
2020/03/30	3	31.50	4	32.41	33.20	-1	5,552	-0.02%
2020/03/27	3	33.43	5	33.17	32.50	-2	5,567	-0.04%
2020/03/26	7	31.19	7	31.46	32.90	0	5,468	0.00%
2020/03/25	30	31.75	10	31.39	31.60	20	5,359	0.37%
2020/03/24	1	28.00	11	28.34	29.00	-10	5,227	-0.19%
2020/03/23	13	26.64	15	26.96	26.40	-2	5,163	-0.04%
2020/03/20	11	29.52	5	29.29	28.00	6	5,115	0.12%
2020/03/19	35	28.45	0	0.00	27.45	35	4,974	0.70%
2020/03/18	8	31.03	12	30.59	30.40	-4	4,854	-0.08%
2020/03/17	13	30.10	17	31.10	30.50	-4	4,809	-0.08%
2020/03/16	6	32.53	5	33.70	31.55	1	4,763	0.02%
2020/03/13	21	32.25	21	32.46	33.15	0	4,720	0.00%
2020/03/12	3	36.03	0	0.00	35.40	3	4,616	0.06%
2020/03/11	3	38.67	0	0.00	38.30	3	4,541	0.07%
2020/03/10	0	0.00	5	38.15	39.50	-5	4,507	-0.11%
2020/03/09	1	39.40	0	0.00	39.10	1	4,432	0.02%
2020/03/06	22	41.31	2	41.45	41.05	20	4,384	0.46%
2020/03/05	25	41.72	3.7	41.79	41.70	21.3	4,371	0.49%
2020/03/04	29	41.77	24	41.93	41.50	5	4,306	0.12%
2020/03/03	2	38.60	67	39.40	40.40	-65	3,901	-1.67%
2020/03/02	12	36.58	1	36.65	36.75	11	3,833	0.29%
2020/02/27	18	37.04	22	36.55	36.00	-4	3,885	-0.10%
2020/02/26	12	37.73	0	0.00	37.60	12	3,880	0.31%
2020/02/25	0	0.00	1	38.10	38.40	-1	3,905	-0.03%
2020/02/24	7	38.28	1	37.95	38.25	6	3,975	0.15%
2020/02/21	5	38.55	5	38.55	38.55	0	4,107	0.00%
2020/02/20	1	38.95	0	0.00	38.85	1	4,155	0.02%
2020/02/19	1	38.95	30.1	39.08	39.00	-29.1	4,223	-0.69%
2020/02/18	13	39.09	7	38.95	38.95	6	4,387	0.14%
2020/02/17	17	39.28	16	39.27	39.20	1	4,805	0.02%
2020/02/14	0	0.00	3	39.62	39.60	-3	4,990	-0.06%
2020/02/13	37	39.61	2	39.30	39.25	35	5,192	0.67%
2020/02/12	0	0.00	20	39.40	39.65	-20	5,443	-0.37%
2020/02/11	25	38.81	11	38.92	38.70	14	5,693	0.25%
2020/02/10	14	37.81	11	38.10	38.00	3	5,705	0.05%
2020/02/07	14	38.56	21	38.41	38.30	-7	5,756	-0.12%
2020/02/06	5	38.40	10	38.81	39.10	-5	5,791	-0.09%
2020/02/05	23	37.88	32	37.91	37.95	-9	5,844	-0.15%
2020/02/04	10	36.94	16	37.49	37.90	-6	5,862	-0.10%
2020/02/03	20	35.30	29	35.22	36.15	-9	5,972	-0.15%
2020/01/31	49	38.38	5	38.10	37.65	44	6,089	0.72%
2020/01/30	11	38.72	8	38.82	38.70	3	6,083	0.05%
2020/01/20	0	0.00	5	43.00	43.00	-5	6,059	-0.08%
2020/01/17	0	0.00	1	43.30	42.90	-1	6,147	-0.02%
2020/01/16	1.1	43.00	2	43.23	43.00	-0.9	6,220	-0.01%
2020/01/15	13	43.06	0	0.00	43.05	13	6,650	0.20%
2020/01/14	6	42.50	13	43.15	43.30	-7	6,726	-0.10%
2020/01/13	4	42.53	19	42.66	42.65	-15	6,791	-0.22%
2020/01/10	1	41.60	2	41.75	41.55	-1	6,861	-0.01%
2020/01/09	16	41.91	5	42.10	41.70	11	7,085	0.16%
2020/01/07	0	0.00	1	41.95	41.80	-1	7,462	-0.01%
2020/01/06	13	42.48	5	42.37	42.30	8	7,520	0.11%
2020/01/03	6	44.00	3	43.30	43.25	3	7,540	0.04%
2020/01/02	6	43.91	0	0.00	43.95	6	7,537	0.08%
2019/12/31	19	43.58	11	43.77	43.90	8	7,530	0.11%
2019/12/30	28	43.38	6	43.62	43.80	22	7,526	0.29%
2019/12/27	1	42.45	0	0.00	42.40	1	7,456	0.01%
2019/12/25	0	0.00	2	43.15	43.40	-2	7,535	-0.03%
2019/12/24	1	42.65	2	43.00	43.00	-1	7,682	-0.01%
2019/12/23	0	0.00	5	42.45	42.20	-5	7,993	-0.06%
2019/12/20	6	42.47	2	42.35	42.50	4	8,363	0.05%
2019/12/19	2	42.05	2	42.25	42.15	0	8,822	0.00%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/17	8	42.68	3	42.65	42.50	5	9,478	0.05%
2019/12/16	6	42.23	8	42.41	42.30	-2	9,664	-0.02%
2019/12/13	2	42.30	0	0.00	41.85	2	9,674	0.02%
2019/12/12	3	42.43	0	0.00	42.20	3	9,738	0.03%
2019/12/11	2	42.35	0	0.00	42.45	2	9,729	0.02%
2019/12/10	0	0.00	3	41.87	41.90	-3	9,716	-0.03%
2019/12/09	1	42.90	2	42.15	42.05	-1	9,701	-0.01%
2019/12/06	12	42.98	0	0.00	42.80	12	9,679	0.12%
2019/12/05	4	42.70	2	42.50	42.75	2	9,736	0.02%
2019/12/04	5	42.02	0	0.00	42.10	5	9,785	0.05%
2019/12/02	2	42.58	4	42.03	42.10	-2	9,907	-0.02%
2019/11/29	1	43.35	0	0.00	43.10	1	9,912	0.01%
2019/11/28	0	0.00	1	44.15	43.60	-1	9,973	-0.01%
2019/11/25	0	0.00	1	43.25	43.70	-1	10,121	-0.01%
2019/11/22	1	42.95	3	43.50	42.85	-2	10,146	-0.02%
2019/11/21	2	43.00	0	0.00	43.30	2	10,169	0.02%
2019/11/20	18	44.02	0	0.00	43.60	18	10,174	0.18%
2019/11/19	2	45.33	0	0.00	45.00	2	10,175	0.02%
2019/11/15	5	45.35	5	45.22	45.15	0	10,529	0.00%
2019/11/14	56	45.21	8	45.39	44.60	48	10,787	0.44%
2019/11/13	22	45.46	117	45.63	45.00	-95	10,608	-0.90%	大賣/
2019/11/12	8	45.79	22	46.07	46.15	-14	10,685	-0.13%
2019/11/11	3	45.50	9	45.29	46.20	-6	10,689	-0.06%
2019/11/08	7	45.06	30	45.31	45.80	-23	10,661	-0.22%
2019/11/07	3	43.47	1	43.80	43.80	2	10,518	0.02%
2019/11/06	7	44.03	0	0.00	43.90	7	10,756	0.07%
2019/11/05	3	44.70	2	44.80	44.80	1	10,814	0.01%
2019/11/04	7	44.61	0	0.00	44.55	7	10,889	0.06%
2019/11/01	10	45.10	10	45.14	45.10	0	10,937	0.00%
2019/10/31	114	44.85	10	44.98	44.65	104	11,096	0.94%	大買/鉅額交易
2019/10/30	14	45.30	25	44.76	45.80	-11	11,260	-0.10%
2019/10/29	47	44.39	0	43.80	43.90	47	11,419	0.41%
2019/10/28	2	44.40	0	0.00	44.45	2	11,889	0.02%
2019/10/25	2	43.58	1	43.70	44.00	1	12,331	0.01%
2019/10/24	11	44.35	10	44.25	44.50	1	12,331	0.01%
2019/10/23	31	44.33	13	44.72	44.25	18	12,367	0.15%
2019/10/22	20	44.62	27	44.71	44.65	-7	12,109	-0.06%
2019/10/21	12	44.37	5	44.20	44.15	7	12,029	0.06%
2019/10/18	1	44.10	12	44.17	44.25	-11	11,964	-0.09%
2019/10/17	5	43.85	7	44.01	43.95	-2	11,898	-0.02%
2019/10/16	30	42.63	40	43.25	43.05	-10	11,706	-0.09%
2019/10/15	24	42.24	30	42.90	43.00	-6	11,656	-0.05%
2019/10/14	2	40.85	5	40.75	41.05	-3	11,486	-0.03%
2019/10/09	12	39.97	15	40.02	40.00	-3	11,506	-0.03%
2019/10/08	4	39.98	2	39.90	39.40	2	11,470	0.02%
2019/10/07	13	40.91	10	40.85	40.50	3	11,391	0.03%
2019/10/03	1.2	40.95	0	40.95	40.95	1.1	11,301	0.01%
2019/10/02	2	40.90	4	41.31	41.50	-2	11,253	-0.02%
2019/10/01	1	40.85	1.4	41.09	40.80	-0.4	11,251	0.00%
2019/09/27	17	40.90	8	41.64	40.75	9	11,202	0.08%
2019/09/26	46	44.60	125	43.65	42.90	-79	11,061	-0.71%	大賣/
2019/09/25	87	43.83	13	43.54	44.40	74	10,781	0.69%
2019/09/24	13	42.41	14	43.11	42.30	-1	10,420	-0.01%
2019/09/23	6	42.50	18	42.44	43.00	-12	9,990	-0.12%
2019/09/20	27	40.58	34.1	41.03	40.50	-7.1	9,512	-0.07%
2019/09/19	11	40.49	19	40.39	40.90	-8	9,340	-0.09%
2019/09/17	5	39.45	5	39.45	39.65	0	9,184	0.00%
2019/09/12	0	0.00	5	38.95	38.80	-5	9,263	-0.05%
2019/09/10	7	38.47	0	0.00	38.45	7	9,456	0.07%
2019/09/09	3	39.03	1	40.10	38.80	2	9,595	0.02%
2019/09/06	13	40.36	8	40.09	39.85	5	9,703	0.05%
2019/09/05	7	40.12	17	40.08	40.20	-10	9,706	-0.10%
2019/09/04	11	39.55	3	39.45	39.45	8	9,843	0.08%
2019/09/03	13	39.31	4	39.65	39.25	9	9,840	0.09%
2019/09/02	10	40.00	0	0.00	40.00	10	9,811	0.10%
2019/08/30	5	40.00	1	39.30	39.30	4	9,798	0.04%
2019/08/29	6	39.53	22	39.00	39.30	-16	9,735	-0.16%
2019/08/28	19	38.43	0	0.00	38.40	19	9,662	0.20%
2019/08/27	0	0.00	1	39.50	39.05	-1	9,707	-0.01%
2019/08/26	5	39.05	2	39.43	38.85	3	9,759	0.03%
2019/08/23	4	40.31	6	40.46	40.30	-2	9,702	-0.02%
2019/08/22	5	40.57	6	40.62	40.25	-1	9,635	-0.01%
2019/08/21	5	40.34	4	40.24	40.40	1	9,495	0.01%
2019/08/20	22	41.61	6	42.85	40.95	16	9,382	0.17%
2019/08/19	11	41.49	27	41.73	42.10	-16	9,110	-0.18%
2019/08/16	25	39.46	10	40.09	39.40	15	8,779	0.17%
2019/08/15	16	39.36	38	38.92	39.30	-22	8,662	-0.25%
2019/08/14	21	38.65	15	38.61	38.85	6	8,454	0.07%
2019/08/13	27	38.40	11	38.66	38.15	16	8,299	0.19%
2019/08/12	6	37.67	13	37.83	38.25	-7	8,147	-0.09%
2019/08/08	6	37.13	2	37.43	37.45	4	8,101	0.05%
2019/08/07	4	37.06	4	36.21	35.80	0	7,973	0.00%
2019/08/06	46	36.44	46	35.76	36.50	0	7,923	0.00%
2019/08/05	0	0.00	2	36.95	35.50	-2	7,981	-0.03%
2019/08/02	10	35.59	8	35.72	36.10	2	8,069	0.02%
2019/08/01	16	38.41	19	38.64	37.80	-3	7,916	-0.04%
2019/07/31	30	37.44	16	38.03	37.60	14	7,619	0.18%
2019/07/29	71	39.61	80	39.72	40.10	-9	7,321	-0.12%
2019/07/26	6	38.03	9	36.67	38.00	-3	6,850	-0.04%
2019/07/25	0	0.00	5	35.14	35.20	-5	6,447	-0.08%
2019/07/24	11	34.66	14	34.49	34.70	-3	6,379	-0.05%
2019/07/23	13	33.78	10	34.29	33.95	3	6,406	0.05%
2019/07/19	14	32.50	22	32.45	32.65	-8	6,510	-0.12%
2019/07/18	10.9	31.84	5	32.10	31.75	5.9	6,642	0.09%
2019/07/17	0	0.00	5	32.05	31.90	-5	6,756	-0.07%
2019/07/16	12	31.40	4	31.81	31.60	8	7,109	0.11%
2019/07/15	2	32.75	16	32.43	32.65	-14	7,539	-0.19%
2019/07/12	5	32.45	24	32.28	32.75	-19	7,870	-0.24%
2019/07/11	4	31.85	0	0.00	31.80	4	8,403	0.05%
2019/07/10	7	31.84	0	0.00	31.95	7	8,466	0.08%
2019/07/09	0	0.00	5	31.95	31.70	-5	8,744	-0.06%
2019/07/08	4	32.05	0	0.00	31.90	4	8,879	0.05%
2019/07/05	0	0.00	14	32.27	32.15	-14	8,917	-0.16%
2019/07/04	3	32.10	19	32.06	32.10	-16	8,912	-0.18%
2019/07/03	16	31.71	1	31.90	31.70	15	8,946	0.17%
2019/07/02	31	31.86	31	31.93	31.90	0	8,987	0.00%
2019/07/01	26	31.74	5	31.82	31.80	21	8,977	0.23%
2019/06/28	6	31.13	5	31.40	31.05	1	8,994	0.01%
2019/06/27	1	31.45	21	31.35	31.40	-20	9,042	-0.22%
2019/06/26	1	30.75	1	31.10	30.95	0	9,017	0.00%
2019/06/25	21	30.84	10	31.30	30.75	11	9,017	0.12%
2019/06/21	14	31.64	10	31.09	30.90	4	9,083	0.04%
2019/06/20	17	31.79	18	31.85	31.55	-1	9,042	-0.01%
2019/06/19	20	31.51	0	0.00	31.35	20	9,019	0.22%
2019/06/18	17	31.22	30	31.10	30.90	-13	9,012	-0.14%
2019/06/17	59	31.43	62	31.52	31.65	-3	8,960	-0.03%
2019/06/14	2	30.93	2	31.45	31.70	0	8,869	0.00%
2019/06/13	11	31.20	3	31.02	30.30	8	8,784	0.09%
2019/06/12	7	30.94	8	31.01	30.95	-1	8,635	-0.01%
2019/06/11	8	30.86	8	30.45	30.90	0	8,568	0.00%
2019/06/10	0	0.00	5	29.70	29.70	-5	8,327	-0.06%
2019/06/06	7	29.03	0	0.00	29.00	7	8,299	0.08%
2019/06/05	11	29.50	24	29.56	29.45	-13	8,346	-0.16%
2019/06/04	20	29.75	1	29.60	29.45	19	8,333	0.23%
2019/05/31	11	29.47	1	29.60	29.50	10	8,284	0.12%
2019/05/30	0	0.00	5	28.90	29.10	-5	8,178	-0.06%
2019/05/29	6	28.50	0	0.00	28.50	6	8,066	0.07%
2019/05/24	0	0.00	9	28.72	28.80	-9	8,229	-0.11%
2019/05/23	9	28.33	12	28.53	28.30	-3	8,526	-0.04%
2019/05/22	2	29.45	6	29.46	29.30	-4	8,768	-0.05%
2019/05/21	2	27.70	22	28.38	28.35	-20	8,744	-0.23%
2019/05/20	3	29.42	1	29.80	28.80	2	8,639	0.02%
2019/05/17	3	29.00	0	0.00	29.30	3	8,650	0.03%
2019/05/16	5	29.82	3	30.50	29.65	2	8,642	0.02%
2019/05/15	12	29.87	10	30.34	30.40	2	8,664	0.02%
2019/05/14	10	28.73	5	29.06	29.40	5	8,779	0.06%
2019/05/13	1	29.30	2	29.03	28.80	-1	8,781	-0.01%
2019/05/10	13	29.69	3	29.50	29.30	10	8,700	0.11%
2019/05/09	24	30.52	16	31.12	29.85	8	8,496	0.09%
2019/05/08	6	32.35	16	31.71	32.60	-10	8,255	-0.12%
2019/05/07	3	31.73	13	31.90	31.90	-10	8,191	-0.12%
2019/05/06	11	31.10	6	31.78	31.20	5	8,176	0.06%
2019/05/03	5	32.10	8	32.19	32.20	-3	8,101	-0.04%
2019/05/02	7	31.77	2	32.00	31.65	5	8,021	0.06%
2019/04/30	0	0.00	3	32.55	32.70	-3	7,886	-0.04%
2019/04/29	3	31.87	9	32.68	32.50	-6	7,864	-0.08%
2019/04/26	10	32.14	2	32.10	31.95	8	7,719	0.10%
2019/04/25	6	32.83	3	32.95	33.00	3	7,569	0.04%
2019/04/24	17	34.23	6	34.30	33.40	11	7,424	0.15%
2019/04/23	3	34.05	18	33.74	34.05	-15	7,217	-0.21%
2019/04/22	9	34.67	11	34.35	34.90	-2	7,052	-0.03%
2019/04/19	3	33.90	21	32.92	33.90	-18	6,699	-0.27%
2019/04/18	14	31.46	26	31.65	31.05	-12	6,335	-0.19%
2019/04/17	19	31.02	24	30.69	30.90	-5	5,978	-0.08%
2019/04/16	0	0.00	4	28.90	29.10	-4	5,326	-0.08%
2019/04/15	8	28.86	30	28.76	29.05	-22	5,228	-0.42%
2019/04/12	1	28.00	55	28.01	28.55	-54	4,942	-1.09%
2019/04/11	1	27.85	0	0.00	27.40	1	4,789	0.02%
2019/04/10	0	0.00	7	27.86	27.75	-7	4,728	-0.15%
2019/04/09	7	27.79	13	28.11	28.15	-6	4,694	-0.13%
2019/04/08	2	27.85	1	28.40	27.60	1	4,598	0.02%
2019/04/03	0	0.00	16	27.25	27.55	-16	4,525	-0.35%
2019/04/02	7	27.34	1	27.45	27.30	6	4,451	0.13%
2019/04/01	2	26.65	0	0.00	26.85	2	4,335	0.05%
2019/03/29	5	26.30	0	0.00	26.20	5	4,264	0.12%
2019/03/26	16	27.02	0	0.00	26.70	16	4,252	0.38%
2019/03/25	10	27.30	0	0.00	27.30	10	4,195	0.24%
2019/03/22	11	27.80	55	27.65	27.85	-44	4,192	-1.05%
2019/03/21	6	27.46	9	27.41	27.60	-3	4,118	-0.07%
2019/03/20	1	26.95	18	26.74	26.80	-17	4,111	-0.41%
2019/03/19	19	26.79	0	0.00	26.70	19	4,115	0.46%
2019/03/18	0	0.00	12	27.04	27.15	-12	4,094	-0.29%
2019/03/15	11	26.40	1	26.45	26.35	10	4,022	0.25%
2019/03/14	0	0.00	2	26.40	26.10	-2	4,034	-0.05%
2019/03/13	13	26.30	16	26.25	26.35	-3	4,123	-0.07%
2019/03/12	0	0.00	32	26.24	26.15	-32	4,166	-0.77%
2019/03/11	25	26.03	18	25.95	26.05	7	4,319	0.16%
2019/03/08	16	25.79	0	0.00	25.90	16	4,399	0.36%
2019/03/07	21	26.27	19	26.68	26.25	2	4,515	0.04%
2019/03/06	0	0.00	11	26.85	26.85	-11	4,539	-0.24%
2019/03/05	19	27.01	17	26.87	26.80	2	4,631	0.04%
2019/03/04	0	0.00	3	26.97	27.20	-3	4,629	-0.06%
2019/02/27	23	27.01	3	27.00	26.95	20	4,627	0.43%
2019/02/26	24	27.89	3	27.55	27.55	21	4,598	0.46%
2019/02/25	8	28.09	53	28.15	28.00	-45	4,602	-0.98%
2019/02/22	86	28.25	54	28.32	27.90	32	4,499	0.71%
2019/02/21	5	27.46	16	27.11	28.10	-11	4,163	-0.26%
2019/02/20	7	26.10	4	26.49	26.10	3	3,902	0.08%
2019/02/19	6	26.13	1	26.00	26.10	5	3,977	0.13%
2019/02/18	5	26.21	6	26.49	26.20	-1	3,985	-0.03%
2019/02/15	17	25.70	5	25.80	25.70	12	3,985	0.30%
2019/02/14	6	26.55	41	26.30	26.10	-35	3,947	-0.89%
2019/02/13	41	26.06	49	26.11	26.15	-8	3,840	-0.21%
2019/02/12	3	24.55	11	24.82	25.20	-8	3,643	-0.22%
2019/01/30	2	23.90	3	23.95	23.90	-1	3,717	-0.03%
2019/01/29	1	23.90	0	0.00	23.90	1	3,777	0.03%
2019/01/28	1	24.10	4	24.21	24.10	-3	3,878	-0.08%
2019/01/25	1	23.90	13	24.13	24.15	-12	4,225	-0.28%
2019/01/23	2	23.63	0	0.00	23.65	2	4,411	0.05%
2019/01/22	4	23.78	10	23.85	23.70	-6	4,453	-0.13%
2019/01/21	0	0.00	1	24.20	23.90	-1	4,498	-0.02%
2019/01/18	3	23.93	0	0.00	23.90	3	4,541	0.07%
2019/01/17	8	23.84	5	24.30	23.80	3	4,604	0.07%
2019/01/16	6	23.98	1	24.20	24.00	5	4,647	0.11%
2019/01/15	0	0.00	1	24.10	23.90	-1	4,683	-0.02%
2019/01/14	0	0.00	6	23.86	23.90	-6	4,704	-0.13%
2019/01/11	7	23.94	0	0.00	23.85	7	4,732	0.15%
2019/01/10	10	24.31	16	24.47	24.30	-6	4,712	-0.13%
2019/01/09	0	0.00	22	23.44	23.70	-22	4,626	-0.48%
2019/01/08	3	22.97	2	22.70	22.70	1	4,571	0.02%
2019/01/07	1	22.95	6	22.95	22.95	-5	4,615	-0.11%
2019/01/04	0	0.00	5	22.41	22.40	-5	4,684	-0.11%
2019/01/03	1	22.95	8	22.70	22.70	-7	4,739	-0.15%
2019/01/02	3	22.70	0	0.00	22.70	3	4,774	0.06%
2018/12/27	0	0.00	3	23.10	22.95	-3	5,018	-0.06%
2018/12/26	1	23.25	0	0.00	22.60	1	5,027	0.02%
2018/12/25	0	0.00	2	22.85	23.10	-2	5,027	-0.04%
2018/12/24	1	23.35	0	0.00	23.35	1	5,036	0.02%
2018/12/22	4	23.26	0	0.00	23.30	4	5,049	0.08%
2018/12/21	10	23.60	0	0.00	23.60	10	5,109	0.20%
2018/12/20	10	23.25	3	23.65	23.05	7	5,091	0.14%
2018/12/19	1	24.10	1	24.10	23.80	0	5,067	0.00%
2018/12/18	12	23.96	0	0.00	23.90	12	5,102	0.24%
2018/12/17	6	24.46	5	24.54	24.50	1	5,194	0.02%
2018/12/14	4	24.01	5	24.00	24.30	-1	5,181	-0.02%
2018/12/13	37	24.58	23	24.81	24.30	14	5,184	0.27%
2018/12/12	3	24.65	15	24.44	24.60	-12	5,146	-0.23%
2018/12/11	10	23.98	1	24.20	23.95	9	5,149	0.17%
2018/12/10	16	24.06	11	23.99	24.10	5	5,198	0.10%
2018/12/07	8	24.48	12	24.70	24.75	-4	5,196	-0.08%
2018/12/06	34	24.39	10	24.47	24.05	24	5,199	0.46%
2018/12/05	18	25.32	8	25.36	25.60	10	5,157	0.19%
2018/12/04	19	26.01	40	26.01	25.85	-21	5,252	-0.40%
2018/12/03	20	25.77	29	25.82	25.65	-9	5,211	-0.17%
2018/11/30	19	24.56	43	24.66	24.65	-24	5,075	-0.47%
2018/11/29	24	24.11	8	24.13	23.85	16	4,932	0.32%
2018/11/28	10	23.85	6	23.92	23.85	4	4,935	0.08%
2018/11/27	2	23.30	2	23.58	23.55	0	4,931	0.00%
2018/11/26	1	23.40	7	23.52	23.40	-6	5,035	-0.12%
2018/11/23	2	23.35	1	23.45	23.30	1	5,149	0.02%
2018/11/22	41	23.85	1	24.15	23.40	40	5,337	0.75%
2018/11/21	1	24.05	1	24.00	24.05	0	5,764	0.00%
2018/11/20	1	23.45	6	23.75	23.70	-5	5,998	-0.08%
2018/11/19	0	0.00	20	23.60	23.70	-20	6,020	-0.33%
2018/11/16	21	23.67	13	23.97	23.40	8	6,028	0.13%
2018/11/15	1	23.30	0	0.00	23.45	1	5,927	0.02%
2018/11/14	5	23.25	2	23.33	23.50	3	5,954	0.05%
2018/11/13	6	23.03	26	22.45	23.20	-20	5,926	-0.34%
2018/11/12	6	22.93	4	23.11	22.85	2	6,002	0.03%
2018/11/09	2	23.05	0	0.00	23.20	2	6,082	0.03%
2018/11/08	27	23.53	0	0.00	23.00	27	6,121	0.44%
2018/11/07	8	23.24	1	23.45	23.45	7	6,081	0.12%
2018/11/06	0	0.00	3	22.62	22.20	-3	6,058	-0.05%
2018/11/05	2	22.85	8	23.09	23.30	-6	6,068	-0.10%
2018/11/02	43	24.03	14	24.25	23.40	29	6,019	0.48%
2018/11/01	19	21.76	24	22.35	22.45	-5	5,798	-0.09%
2018/10/31	11	20.84	22	21.13	21.10	-11	5,804	-0.19%
2018/10/30	5	20.05	0	0.00	20.10	5	5,880	0.09%
2018/10/29	0	0.00	5	20.50	20.70	-5	5,917	-0.08%
2018/10/26	5	19.60	5	19.65	19.50	0	5,994	0.00%
2018/10/25	19	19.42	16	19.60	19.05	3	6,049	0.05%
2018/10/24	27	20.44	35	20.37	20.50	-8	6,087	-0.13%
2018/10/23	32	20.58	25	20.49	20.45	7	6,132	0.11%
2018/10/22	10	21.30	5	21.30	21.40	5	6,214	0.08%
2018/10/19	0	0.00	10	20.85	20.90	-10	6,444	-0.16%
2018/10/17	4	21.73	2	22.50	21.50	2	6,694	0.03%
2018/10/12	2	20.35	10	21.13	21.20	-8	6,752	-0.12%
2018/10/11	6	20.60	10	20.60	20.60	-4	6,849	-0.06%
2018/10/09	2	22.63	2	23.03	22.85	0	6,952	0.00%
2018/10/08	1	22.60	0	0.00	22.50	1	7,000	0.01%
2018/10/05	42	23.59	9	23.13	23.15	33	7,080	0.47%
2018/10/04	20	25.95	0	0.00	25.65	20	7,035	0.28%
2018/10/03	15	25.80	0	0.00	25.70	15	7,088	0.21%
2018/10/02	0	0.00	1	26.15	25.90	-1	7,117	-0.01%
2018/10/01	1	26.10	5	26.15	26.10	-4	7,204	-0.06%
2018/09/28	2	26.13	1	26.10	26.15	1	7,440	0.01%
2018/09/27	2	26.23	0	0.00	26.15	2	7,608	0.03%
2018/09/26	10	26.75	5	26.49	26.45	5	7,871	0.06%
2018/09/25	12	26.65	3	26.93	26.55	9	8,826	0.10%
2018/09/21	10	26.25	21	26.89	26.90	-11	9,259	-0.12%
2018/09/20	5	25.35	0	0.00	25.35	5	9,307	0.05%
2018/09/19	21	25.95	2	25.88	25.65	19	9,365	0.20%
2018/09/18	6	25.79	10	26.00	25.70	-4	9,513	-0.04%
2018/09/14	24	26.63	47	26.49	26.40	-23	9,515	-0.24%
2018/09/13	2	26.05	1	25.85	25.60	1	9,512	0.01%
2018/09/12	20	25.66	0	0.00	25.70	20	9,595	0.21%
2018/09/11	5	25.90	10	26.00	26.25	-5	9,675	-0.05%
2018/09/10	24	25.76	12	25.76	25.25	12	9,667	0.12%
2018/09/07	7	26.87	0	0.00	26.70	7	9,577	0.07%
2018/09/06	5	28.80	5	29.30	28.80	0	9,571	0.00%
2018/09/05	16	29.12	0	0.00	28.90	16	9,621	0.17%
2018/09/04	2	29.20	5	29.35	29.60	-3	9,694	-0.03%
2018/09/03	1	29.20	6	29.01	28.80	-5	9,749	-0.05%
2018/08/31	38	29.22	7	29.92	29.95	31	9,765	0.32%
2018/08/30	21	29.32	5	29.30	29.50	16	10,169	0.16%
2018/08/29	0	0.00	17	29.71	29.70	-17	10,391	-0.16%
2018/08/28	19	28.87	12	29.67	28.55	7	10,290	0.07%
2018/08/27	12	27.74	23	28.34	29.20	-11	9,920	-0.11%
2018/08/24	20	26.40	37	26.50	26.55	-17	9,832	-0.17%
2018/08/23	10	26.30	10	26.30	26.20	0	10,176	0.00%
2018/08/22	32	25.81	1	25.90	26.10	31	10,451	0.30%
2018/08/21	4	26.23	0	0.00	26.10	4	10,782	0.04%
2018/08/20	6	26.33	0	0.00	26.40	6	11,334	0.05%
2018/08/17	16	26.83	15	27.05	26.45	1	11,913	0.01%
2018/08/16	25	27.16	22	27.25	27.30	3	12,388	0.02%
2018/08/15	7	26.38	0	0.00	26.30	7	12,761	0.05%
2018/08/14	0	0.00	16	26.59	27.20	-16	12,882	-0.12%
2018/08/13	1	26.20	5	26.50	26.20	-4	13,082	-0.03%
2018/08/10	5	28.10	20	28.40	28.15	-15	13,043	-0.12%
2018/08/08	26	29.24	11	29.44	28.55	15	13,262	0.11%
2018/08/07	15	28.83	0	0.00	29.25	15	13,330	0.11%
2018/08/06	0	0.00	23	29.06	28.85	-23	13,475	-0.17%
2018/08/03	12	28.18	22	28.21	28.10	-10	13,489	-0.07%
2018/08/02	16	28.27	20	28.02	27.85	-4	13,499	-0.03%
2018/08/01	25	29.12	5	28.70	28.75	20	13,583	0.15%
2018/07/31	27	28.79	22	28.76	28.75	5	13,850	0.04%
2018/07/30	13	28.43	25	28.38	28.50	-12	13,957	-0.09%
2018/07/27	4	29.20	9	29.26	29.50	-5	13,909	-0.04%
2018/07/26	17	29.21	22	29.17	29.55	-5	13,809	-0.04%
2018/07/25	10	27.35	38	28.29	28.60	-28	13,605	-0.21%
2018/07/24	11	26.77	17	27.14	27.30	-6	13,400	-0.04%
2018/07/23	10	25.80	10	26.25	26.70	0	13,305	0.00%
2018/07/20	5	25.40	10	25.98	25.45	-5	13,244	-0.04%
2018/07/19	12	26.52	1	26.40	26.25	11	13,169	0.08%
2018/07/18	27	27.11	13	26.42	26.30	14	13,140	0.11%
2018/07/17	18	28.65	33	28.48	28.35	-15	12,987	-0.12%
2018/07/16	3	28.30	0	0.00	27.95	3	12,827	0.02%
2018/07/13	7	29.04	4	29.03	28.70	3	12,747	0.02%
2018/07/12	10	29.13	10	29.15	29.70	0	12,715	0.00%
2018/07/11	15	28.90	20	28.68	28.55	-5	12,623	-0.04%
2018/07/10	15	28.95	1	28.75	29.00	14	12,559	0.11%
2018/07/09	5	28.50	2	29.13	28.75	3	12,554	0.02%
2018/07/06	37	29.09	35	29.69	28.95	2	12,464	0.02%
2018/07/05	29	31.34	22	30.86	29.80	7	12,239	0.06%
2018/07/04	29	31.92	22	32.35	32.00	7	12,022	0.06%
2018/07/03	44	33.65	45	33.50	31.40	-1	11,762	-0.01%
2018/07/02	21	32.16	29.8	32.44	33.05	-8.8	10,803	-0.08%
2018/06/29	20	30.24	32	30.40	30.05	-12	10,327	-0.12%
2018/06/28	3	28.80	1	29.05	28.10	2	10,164	0.02%
2018/06/27	13	30.06	10	30.15	28.70	3	10,090	0.03%
2018/06/25	12	28.65	15	28.84	28.00	-3	9,866	-0.03%
2018/06/22	14	29.00	16	29.04	28.75	-2	9,839	-0.02%
2018/06/21	20	29.30	2	29.15	30.20	18	9,781	0.18%
2018/06/20	12	28.07	36	28.28	28.00	-24	9,678	-0.25%
2018/06/19	8	29.56	32	29.56	29.30	-24	9,551	-0.25%
2018/06/15	18	30.31	13	30.15	30.05	5	9,513	0.05%
2018/06/14	21	30.99	14	31.01	30.40	7	9,442	0.07%
2018/06/13	2	30.10	5	30.75	30.55	-3	9,329	-0.03%
2018/06/12	10	30.50	42	30.75	30.10	-32	9,261	-0.35%
2018/06/11	51	30.98	18	31.31	31.15	33	9,137	0.36%
2018/06/08	1	30.25	1	30.60	30.60	0	9,001	0.00%
2018/06/07	27	31.74	19	32.11	30.40	8	8,896	0.09%
2018/06/06	22	30.34	17	30.56	31.20	5	8,362	0.06%
2018/06/05	0	0.00	16	29.32	28.85	-16	8,033	-0.20%
2018/06/04	0	0.00	10	30.20	29.75	-10	7,931	-0.13%
2018/06/01	82	28.88	15	28.75	29.15	67	7,814	0.86%
2018/05/31	30	30.64	14	30.89	29.15	16	7,709	0.21%
2018/05/30	17	29.61	31	29.97	30.40	-14	7,314	-0.19%
2018/05/29	22	30.26	20	30.52	30.05	2	6,991	0.03%
2018/05/28	25	29.54	64	30.33	31.60	-39	6,615	-0.59%
2018/05/25	55	28.20	56	28.47	28.80	-1	6,007	-0.02%
2018/05/24	41	26.02	39	26.04	27.20	2	5,375	0.04%
2018/05/23	15	24.42	35	24.47	24.75	-20	4,844	-0.41%
2018/05/22	7	23.40	75	23.76	23.55	-68	4,373	-1.55%
2018/05/21	5	22.55	28	23.19	23.35	-23	4,181	-0.55%
2018/05/18	11	22.14	5	22.20	22.20	6	3,919	0.15%
2018/05/17	26	22.26	36	22.21	22.00	-10	3,885	-0.26%
2018/05/16	60	22.46	0	0.00	22.90	60	3,734	1.61%
2018/05/15	37	22.22	6	22.03	22.45	31	3,591	0.86%
2018/05/14	17	21.47	10	21.71	21.70	7	3,452	0.20%
2018/05/11	6	21.54	17	21.66	20.80	-11	3,201	-0.34%
2018/05/10	0	0.00	10	21.15	21.40	-10	3,004	-0.33%
2018/05/09	5	21.40	4	21.01	21.25	1	2,931	0.03%
2018/05/08	16	20.83	19	21.23	20.25	-3	2,728	-0.11%
2018/05/07	0	0.00	8	19.62	20.05	-8	2,354	-0.34%
2018/05/02	10	18.10	3	18.00	18.10	7	2,070	0.34%
2018/04/30	0	0.00	8	17.28	17.35	-8	2,039	-0.39%
2018/04/27	0	0.00	6	16.70	16.90	-6	2,057	-0.29%
2018/04/26	5	16.45	0	0.00	16.45	5	2,077	0.24%
2018/04/25	3	16.70	65	16.90	16.90	-62	2,097	-2.96%
2018/04/24	5	17.20	0	0.00	16.90	5	2,142	0.23%
2018/04/20	3	17.90	0	0.00	17.80	3	2,226	0.13%
2018/04/18	8	18.16	3	18.30	17.85	5	2,290	0.22%
2018/04/16	2	17.90	0	0.00	17.85	2	2,303	0.09%
2018/04/13	0	0.00	13	18.17	18.00	-13	2,320	-0.56%
2018/04/11	10	17.68	0	0.00	17.60	10	2,503	0.40%
2018/04/09	5	17.50	0	0.00	17.35	5	2,832	0.18%
2018/04/02	0	0.00	1	18.00	17.75	-1	2,937	-0.03%
2018/03/31	3	17.78	0	0.00	17.90	3	3,036	0.10%
2018/03/30	2	17.70	0	0.00	17.70	2	3,149	0.06%
2018/03/28	17	17.90	0	0.00	17.90	17	3,581	0.47%
2018/03/27	0	0.00	1	18.10	18.10	-1	3,704	-0.03%
2018/03/26	1	17.80	0	0.00	17.95	1	3,919	0.03%
2018/03/23	2	17.85	0	0.00	17.90	2	4,247	0.05%
2018/03/22	1	18.35	1	18.30	18.15	0	4,698	0.00%
2018/03/21	1	18.60	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/19	1	18.95	0	0.00	18.65	1	5,709	0.02%
2018/03/16	1	19.00	5	19.15	19.00	-4	5,824	-0.07%
2018/03/15	1	18.95	0	0.00	19.05	1	5,882	0.02%
2018/03/13	0	0.00	4	18.86	19.05	-4	6,068	-0.07%
2018/03/12	5	18.89	0	0.00	18.80	5	6,081	0.08%
2018/03/09	4	19.09	3	19.10	18.85	1	6,117	0.02%
2018/03/08	2	18.95	0	0.00	18.80	2	6,110	0.03%
2018/03/07	5	19.00	1	19.05	18.85	4	6,129	0.07%
2018/03/06	24	19.23	26	19.27	19.45	-2	6,169	-0.03%
2018/03/05	5	18.54	0	0.00	18.50	5	6,142	0.08%
2018/02/27	4	19.03	5	19.20	18.85	-1	6,240	-0.02%
2018/02/23	1	19.65	12	19.61	19.70	-11	6,531	-0.17%
2018/02/12	1	17.80	0	0.00	17.95	1	6,962	0.01%
2018/02/09	5	17.70	0	0.00	17.35	5	7,004	0.07%
2018/02/08	0	0.00	1	17.80	17.80	-1	6,994	-0.01%
2018/02/07	8	17.99	6	18.18	17.95	2	6,990	0.03%
2018/02/06	14	18.05	1	17.65	17.65	13	6,970	0.19%
2018/02/05	0	0.00	4	19.35	19.55	-4	6,926	-0.06%
2018/01/29	0	0.00	2	20.35	20.35	-2	7,082	-0.03%
2018/01/26	1	20.40	0	0.00	20.40	1	7,121	0.01%
2018/01/23	0	0.00	1	20.60	20.30	-1	7,367	-0.01%
2018/01/22	0	0.00	1	20.80	20.70	-1	7,401	-0.01%
2018/01/19	1	21.30	1	21.35	21.00	0	7,427	0.00%
2018/01/18	2	21.75	6	21.76	21.45	-4	7,455	-0.05%
2018/01/17	13	21.34	6	21.77	21.50	7	7,445	0.09%
2018/01/16	2	20.95	0	0.00	20.95	2	7,459	0.03%
2018/01/15	1	21.30	1	21.05	21.00	0	7,507	0.00%
2018/01/05	2	21.70	5	21.85	21.65	-3	8,371	-0.04%
2018/01/04	16	22.26	8	22.56	22.55	8	8,221	0.10%
2018/01/03	25	21.65	22	21.51	21.45	3	7,920	0.04%
2018/01/02	5	21.62	5	21.77	21.45	0	7,853	0.00%