瀚宇博 (5469)-元大-汐止券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	6	54.93	1	55.00	54.80	5	7,004	0.07%
2024/06/12	1	55.30	1	55.50	54.80	0	7,038	0.00%
2024/06/11	2	55.40	1	55.90	55.40	1	7,058	0.01%
2024/06/07	4	55.43	0	0.00	55.20	4	7,084	0.06%
2024/06/06	0.3	55.80	0	0.00	55.60	0.3	7,150	0.00%
2024/06/05	0.1	56.70	1	56.60	56.50	-0.9	7,169	-0.01%
2024/06/04	0	0.00	0.3	57.50	57.60	-0.3	7,192	0.00%
2024/06/03	8.4	58.47	2	57.65	57.40	6.4	7,187	0.09%
2024/05/31	62	60.59	7.2	59.90	59.20	54.8	7,095	0.77%
2024/05/30	8.2	59.67	9	58.62	58.50	-0.8	6,965	-0.01%
2024/05/29	4	60.65	3	60.37	60.20	1	6,873	0.01%
2024/05/28	2	58.80	7	58.66	59.20	-5	6,712	-0.07%
2024/05/27	6	58.20	3	58.90	58.00	3	6,687	0.04%
2024/05/24	0	0.00	2	56.40	56.90	-2	6,631	-0.03%
2024/05/23	9	57.86	2	57.65	57.10	7	6,600	0.11%
2024/05/22	1	56.71	7	57.31	58.00	-6	6,618	-0.09%
2024/05/21	13.1	56.99	4	57.03	57.40	9.1	6,543	0.14%
2024/05/20	7.5	55.30	4	56.48	55.70	3.5	6,391	0.05%
2024/05/17	51	55.73	8	55.34	55.10	43	6,296	0.68%
2024/05/16	11.1	57.72	5	59.16	56.70	6.1	6,230	0.10%
2024/05/15	12.2	58.91	9	59.98	58.60	3.2	6,239	0.05%
2024/05/14	2	56.50	0	0.00	56.60	2	6,045	0.03%
2024/05/13	3	54.50	0	0.00	55.40	3	6,033	0.05%
2024/05/10	1	55.00	0	0.00	54.90	1	6,077	0.02%
2024/05/09	0	0.00	2	55.35	55.10	-2	6,070	-0.03%
2024/05/08	1	54.70	0	0.00	55.50	1	6,077	0.02%
2024/05/07	2	54.05	0	0.00	54.70	2	6,135	0.03%
2024/05/06	2	54.20	2	54.30	54.50	0	6,276	0.00%
2024/05/03	1.1	54.32	2	55.40	54.30	-0.9	6,448	-0.01%
2024/05/02	5.2	54.99	0	0.00	54.90	5.2	6,426	0.08%
2024/04/30	52	56.26	0	0.00	56.10	52	6,464	0.80%
2024/04/29	1	55.80	1	56.50	56.70	0	6,448	0.00%
2024/04/23	1.2	54.36	0	0.00	54.50	1.2	6,463	0.02%
2024/04/19	8	56.20	0	0.00	55.70	8	6,440	0.12%
2024/04/18	5	56.10	0	0.00	56.60	5	6,405	0.08%
2024/04/16	2.4	56.20	2	56.80	56.70	0.4	6,398	0.01%
2024/04/15	1	58.40	0	0.00	58.40	1	6,339	0.02%
2024/04/12	1.3	60.33	0	0.00	58.90	1.3	6,323	0.02%
2024/04/11	2.3	58.51	1	59.30	59.50	1.3	6,319	0.02%
2024/04/10	1.5	60.63	0	0.00	60.20	1.5	6,284	0.02%
2024/04/09	3	60.90	0	0.00	60.70	3	6,302	0.05%
2024/04/08	0	0.00	2	61.40	62.00	-2	6,278	-0.03%
2024/04/03	0	0.00	2	61.05	61.30	-2	6,339	-0.03%
2024/04/02	1.1	61.19	0	0.00	61.20	1.1	6,315	0.02%
2024/04/01	0	0.00	1	61.00	61.00	-1	6,277	-0.02%
2024/03/29	6	61.55	1	62.10	60.80	5	6,201	0.08%
2024/03/28	12	64.46	15	64.54	63.20	-3	5,938	-0.05%
2024/03/27	2	61.10	7.5	62.95	63.60	-5.5	5,614	-0.10%
2024/03/26	1.5	60.99	7	61.69	60.90	-5.5	5,491	-0.10%
2024/03/25	3	62.63	2	63.40	62.50	1	5,434	0.02%
2024/03/22	13.4	63.99	6	63.37	62.40	7.4	5,361	0.14%
2024/03/21	38	67.43	57	67.45	67.00	-19	5,175	-0.37%
2024/03/20	2.1	63.10	29.5	63.64	64.90	-27.4	4,423	-0.62%
2024/03/19	5	59.32	9	59.44	59.00	-4	4,056	-0.10%
2024/03/18	2	56.40	0	0.00	56.50	2	3,911	0.05%
2024/03/15	0	0.00	2	56.75	55.70	-2	3,869	-0.05%
2024/03/14	1	55.20	2	55.90	55.20	-1	3,855	-0.03%
2024/03/13	0	0.00	1	54.00	54.70	-1	3,876	-0.03%
2024/03/12	1	53.50	1	55.00	55.00	0	3,920	0.00%
2024/03/11	5	53.68	3	53.90	53.30	2	3,909	0.05%
2024/03/08	1.1	56.21	6	55.65	54.90	-5	3,921	-0.13%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/03/06	3	58.20	2	58.10	58.30	1	4,347	0.02%
2024/03/05	2	58.00	0	0.00	58.30	2	4,428	0.05%
2024/03/04	1	57.90	0.5	57.80	57.80	0.5	4,425	0.01%
2024/03/01	1.5	57.41	3	57.47	57.50	-1.5	4,423	-0.03%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	2	57.75	0	0.00	57.20	2	4,392	0.05%
2024/02/26	2.1	57.81	19	58.21	57.80	-16.9	4,359	-0.39%
2024/02/23	12.5	59.38	67.4	58.84	58.40	-54.9	4,341	-1.26%
2024/02/22	2	62.30	2	62.10	62.00	0	4,255	0.00%
2024/02/21	5.2	62.06	0	0.00	62.10	5.2	4,307	0.12%
2024/02/20	55	63.01	26	62.98	62.50	29	4,307	0.67%
2024/02/19	51.1	61.60	12	62.07	62.00	39.1	4,259	0.92%
2024/02/16	10	61.79	7	61.87	61.50	3	4,232	0.07%
2024/02/15	4.2	59.28	4	59.65	60.00	0.2	4,144	0.00%
2024/02/05	6	58.35	8	58.44	58.60	-2	4,096	-0.05%
2024/02/02	4	57.68	1	58.30	58.40	3	4,061	0.07%
2024/02/01	2	56.90	1	57.30	57.50	1	4,019	0.02%
2024/01/31	2	57.10	5	57.00	57.00	-3	4,006	-0.07%
2024/01/30	9	56.97	10	56.88	56.70	-1	4,010	-0.02%
2024/01/29	21	57.90	18	57.74	57.80	3	3,956	0.08%
2024/01/26	13	56.95	23	56.77	57.00	-10	3,827	-0.26%
2024/01/25	2	54.90	0	0.00	54.60	2	3,692	0.05%
2024/01/24	1	55.90	0	0.00	55.30	1	3,832	0.03%
2024/01/23	0	0.00	2	55.05	55.30	-2	3,953	-0.05%
2024/01/22	1	54.70	3	54.47	54.70	-2	3,950	-0.05%
2024/01/19	0	53.80	0	0.00	53.80	0	3,946	0.00%
2024/01/17	3	54.03	0	0.00	53.60	3	3,973	0.08%
2024/01/16	1	54.50	5	54.78	54.90	-4	3,965	-0.10%
2024/01/15	0	54.20	0	0.00	54.40	0	3,963	0.00%
2024/01/10	7	53.67	1	54.00	54.00	6	4,002	0.15%
2024/01/09	3	54.00	0	0.00	54.60	3	4,001	0.07%
2024/01/04	0	0.00	1	55.40	55.80	-1	4,024	-0.02%
2024/01/03	0	0.00	108	55.96	55.40	-108	4,078	-2.65%	大賣/鉅額交易
2024/01/02	3	55.60	1	55.10	55.40	2	4,104	0.05%
2023/12/29	102	55.49	5	55.06	55.30	97	4,103	2.36%	大買/
2023/12/28	0	0.00	1	54.70	54.20	-1	4,022	-0.02%
2023/12/27	15	54.24	0	0.00	54.20	15	4,021	0.37%
2023/12/26	5	54.16	1	54.20	54.20	4	4,024	0.10%
2023/12/25	2	53.90	0	0.00	54.00	2	4,015	0.05%
2023/12/22	7	54.94	0	0.00	54.50	7	4,009	0.17%
2023/12/21	10	55.07	4	55.30	54.80	6	3,997	0.15%
2023/12/19	3	55.90	2	56.10	56.00	1	3,976	0.03%
2023/12/18	10.1	61.00	0	0.00	57.90	10.1	3,957	0.25%
2023/12/15	2	63.50	4	63.98	62.80	-2	3,906	-0.05%
2023/12/14	5	62.24	3	62.73	63.00	2	3,881	0.05%
2023/12/13	1	61.40	1	62.20	61.80	0	3,880	0.00%
2023/12/11	4	61.48	4	61.58	61.40	0	3,996	0.00%
2023/12/08	6	64.30	10	63.20	63.20	-4	4,038	-0.10%
2023/12/07	10	63.22	10.1	63.68	63.70	-0.1	4,058	0.00%
2023/12/06	1	63.40	1	62.90	62.90	0	4,065	0.00%
2023/12/05	4	62.17	2	61.51	62.10	2	4,062	0.05%
2023/12/04	14	62.96	35	62.93	62.90	-21	4,137	-0.51%
2023/12/01	15.1	58.90	14	59.10	59.10	1.1	4,059	0.03%
2023/11/30	0	0.00	4	57.35	56.80	-4	4,112	-0.10%
2023/11/21	4	55.90	5	57.04	55.30	-1	4,299	-0.02%
2023/11/20	6	56.00	1	55.80	56.10	5	4,373	0.11%
2023/11/17	0	0.00	4	54.98	55.20	-4	4,361	-0.09%
2023/11/15	0	54.00	3	54.00	53.70	-3	4,515	-0.07%
2023/11/14	3	53.10	2	53.80	52.90	1	4,598	0.02%
2023/11/09	14	54.33	36	54.05	54.50	-22	4,906	-0.45%
2023/11/08	26	55.09	3	55.07	54.60	23	4,939	0.47%
2023/11/06	2	55.00	8.2	55.30	55.70	-6.2	5,133	-0.12%
2023/11/03	3	55.20	4.8	55.25	54.70	-1.8	5,245	-0.03%
2023/11/02	6	56.02	6.4	56.58	56.20	-0.4	5,263	-0.01%
2023/11/01	12	54.60	10	54.75	55.20	2	5,253	0.04%
2023/10/31	10	56.06	12	56.47	55.70	-2	5,125	-0.04%
2023/10/30	2	54.20	1	54.40	54.50	1	4,977	0.02%
2023/10/27	1	54.30	11	54.21	54.40	-10	5,008	-0.20%
2023/10/26	9	53.63	11	53.99	54.00	-2	5,108	-0.04%
2023/10/25	0	0.00	5	54.90	54.90	-5	5,103	-0.10%
2023/10/24	5	54.50	33	53.94	54.50	-28	5,117	-0.55%
2023/10/23	0	0.00	15	53.16	53.10	-15	5,180	-0.29%
2023/10/20	12	52.25	0	0.00	52.40	12	5,386	0.22%
2023/10/18	26	52.13	6	52.18	52.50	20	5,509	0.36%
2023/10/17	8	54.16	0	0.00	53.20	8	5,542	0.14%
2023/10/16	1	53.60	4	53.83	53.90	-3	5,743	-0.05%
2023/10/13	14	54.13	22	54.48	54.20	-8	6,203	-0.13%
2023/10/12	18	55.54	0	0.00	55.40	18	6,578	0.27%
2023/10/11	2	55.55	13	55.31	55.20	-11	6,710	-0.16%
2023/10/06	12.1	57.41	0	0.00	56.40	12.1	6,638	0.18%
2023/10/05	6	59.27	1	59.60	58.90	5	6,601	0.08%
2023/10/03	2	59.50	1	59.50	59.50	1	6,600	0.02%
2023/10/02	1	60.30	4	60.45	60.40	-3	6,605	-0.05%
2023/09/28	1	59.20	1	59.20	59.40	0	6,596	0.00%
2023/09/27	3	58.30	2	58.95	58.90	1	6,608	0.02%
2023/09/26	2	59.65	1	59.20	59.00	1	6,612	0.02%
2023/09/25	2	59.90	3	60.33	60.40	-1	6,629	-0.02%
2023/09/22	0	0.00	2	58.20	58.50	-2	6,613	-0.03%
2023/09/21	7	58.31	2	58.20	58.50	5	6,655	0.08%
2023/09/20	13	59.76	3	59.47	59.40	10	6,790	0.15%
2023/09/19	1	61.60	1	61.80	61.30	0	6,775	0.00%
2023/09/18	2	61.50	2	61.00	60.90	0	6,806	0.00%
2023/09/15	9	60.34	10	60.88	60.80	-1	6,861	-0.01%
2023/09/14	3	59.83	3	60.17	60.50	0	6,871	0.00%
2023/09/13	3	59.83	10.9	59.79	60.10	-7.9	6,876	-0.11%
2023/09/12	9	59.13	15	58.70	59.10	-6	6,857	-0.09%
2023/09/11	12.6	56.98	4	57.78	57.20	8.6	6,784	0.13%
2023/09/08	4	59.38	0	58.80	59.30	4	6,697	0.06%
2023/09/07	6	59.47	20	59.55	59.40	-14	6,658	-0.21%
2023/09/06	16	58.19	23	58.69	58.80	-7	6,563	-0.11%
2023/09/05	8	57.38	37	57.17	57.50	-29	6,516	-0.45%
2023/09/04	0	0.00	2	54.55	55.00	-2	6,285	-0.03%
2023/09/01	5	54.54	1	54.70	54.40	4	6,286	0.06%
2023/08/31	1	54.60	4	54.55	55.20	-3	6,233	-0.05%
2023/08/30	2	53.70	2	53.65	53.90	0	6,198	0.00%
2023/08/29	3	52.37	0	0.00	52.70	3	6,168	0.05%
2023/08/28	5	53.14	0	0.00	52.60	5	6,177	0.08%
2023/08/25	1	54.00	1	53.52	54.00	0	6,187	0.00%
2023/08/24	0.6	53.60	3	53.63	53.70	-2.4	6,151	-0.04%
2023/08/23	1	54.40	6	55.13	54.60	-5	6,020	-0.08%
2023/08/22	1	54.90	3	54.73	54.80	-2	6,010	-0.03%
2023/08/21	2	54.70	7	54.57	54.70	-5	5,967	-0.08%
2023/08/18	17	53.83	10	53.50	53.30	7	5,889	0.12%
2023/08/17	11	53.91	13	53.57	54.20	-2	5,784	-0.03%
2023/08/16	14	52.27	11.1	52.18	52.50	2.9	5,671	0.05%
2023/08/15	0.1	52.20	10	52.06	52.20	-10	5,601	-0.18%
2023/08/14	0	0.00	0.3	49.95	50.40	-0.3	5,497	0.00%
2023/08/11	8	50.41	4	50.85	50.80	4	5,473	0.07%
2023/08/10	13	50.12	13	50.57	50.30	0	5,409	0.00%
2023/08/09	1	50.60	1	50.60	50.80	0	5,299	0.00%
2023/08/08	0	0.00	1	50.00	49.95	-1	5,202	-0.02%
2023/08/07	1	49.90	2	49.15	49.75	-1	5,164	-0.02%
2023/08/04	8	47.24	10	47.20	48.05	-2	5,138	-0.04%
2023/08/02	0	0.00	8	47.44	47.60	-8	5,135	-0.16%
2023/08/01	10	49.59	5	48.95	48.95	5	5,127	0.10%
2023/07/31	31	50.57	28	49.61	49.65	3	5,123	0.06%
2023/07/28	0	0.00	3	48.53	49.40	-3	5,108	-0.06%
2023/07/27	0	0.00	1	49.50	49.20	-1	5,086	-0.02%
2023/07/26	3	49.33	4	49.79	49.25	-1	5,055	-0.02%
2023/07/25	12	50.39	29	50.78	50.70	-17	4,978	-0.34%
2023/07/24	5	47.93	15.5	48.02	49.20	-10.5	4,760	-0.22%
2023/07/21	1	47.10	4	47.01	47.50	-3	4,657	-0.06%
2023/07/20	3.5	47.74	6	46.86	46.80	-2.5	4,612	-0.05%
2023/07/19	24	48.48	39	49.03	47.55	-15	4,538	-0.33%
2023/07/18	86.1	51.29	23	51.11	50.20	63.1	4,397	1.44%
2023/07/17	12	52.77	35.1	53.99	54.40	-23.1	3,923	-0.59%
2023/07/14	4	49.25	37	48.99	49.50	-33	3,526	-0.94%
2023/07/13	4	47.66	4	47.86	47.50	0	3,369	0.00%
2023/07/12	5	47.75	0	0.00	47.50	5	3,355	0.15%
2023/07/11	3	47.70	3	47.87	47.90	0	3,335	0.00%
2023/07/10	1	47.60	3	47.62	47.65	-2	3,338	-0.06%
2023/07/07	5	47.51	3	47.15	48.10	2	3,346	0.06%
2023/07/06	0	0.00	2	48.75	48.50	-2	3,390	-0.06%
2023/07/05	12	48.05	2	48.35	48.05	10	3,435	0.29%
2023/07/04	5	47.81	1.1	47.76	48.00	3.9	3,524	0.11%
2023/07/03	2	48.78	1	48.85	48.65	1	3,480	0.03%
2023/06/30	7	47.88	4	47.83	48.05	3	3,428	0.09%
2023/06/29	2	48.10	0	0.00	48.35	2	3,397	0.06%
2023/06/28	15	47.84	8	48.11	48.20	7	3,311	0.21%
2023/06/27	1	47.10	12	46.78	46.70	-11	3,114	-0.35%
2023/06/26	1	45.14	2	46.43	46.70	-1	3,031	-0.03%
2023/06/21	24	45.87	16	46.66	45.60	8	2,969	0.27%
2023/06/20	6	45.15	2	45.25	45.20	4	2,867	0.14%
2023/06/19	1	43.60	6	44.31	44.75	-5	2,778	-0.18%
2023/06/16	0.1	43.00	0	0.00	44.05	0.1	2,707	0.00%
2023/06/15	0	0.00	3	43.42	43.60	-3	2,629	-0.11%
2023/06/13	0	0.00	1	43.00	43.25	-1	2,596	-0.04%
2023/06/12	1	43.00	0	0.00	42.30	1	2,541	0.04%
2023/06/09	1	44.20	14	44.11	44.00	-13	2,453	-0.53%
2023/06/08	7	43.41	0	0.00	43.20	7	2,267	0.31%
2023/06/07	0	43.40	5	43.70	43.55	-5	2,246	-0.22%
2023/06/06	0	0.00	2	43.03	43.25	-2	2,205	-0.09%
2023/06/05	1.1	43.05	4	43.00	43.30	-2.9	2,195	-0.13%
2023/06/02	3	42.30	0	0.00	42.35	3	2,151	0.14%
2023/06/01	0	0.00	2	42.80	42.80	-2	2,132	-0.09%
2023/05/31	2	42.23	5	42.03	42.20	-3	2,097	-0.14%
2023/05/30	3	41.48	0	0.00	41.60	3	2,032	0.15%
2023/05/29	2	41.53	1	41.30	41.75	1	2,016	0.05%
2023/05/26	2	41.28	0	0.00	40.80	2	1,999	0.10%
2023/05/25	2	42.08	0	42.45	42.40	2	1,945	0.10%
2023/05/24	0	0.00	2	41.55	41.70	-2	1,895	-0.11%
2023/05/23	10	40.85	3	40.87	40.90	7	1,864	0.38%
2023/05/22	1	40.45	6	40.42	40.80	-5	1,870	-0.27%
2023/05/19	8	39.81	3	39.77	39.80	5	1,846	0.27%
2023/05/18	1	39.65	7	39.71	39.95	-6	1,843	-0.33%
2023/05/17	8	39.91	1	40.00	39.90	7	1,819	0.38%
2023/05/16	0	0.00	4	39.51	39.70	-4	1,785	-0.22%
2023/05/15	0	0.00	1	38.75	39.00	-1	1,734	-0.06%
2023/05/12	0	0.00	2.4	39.06	39.50	-2.4	1,717	-0.14%
2023/05/11	2	38.88	2	38.85	38.60	0	1,673	0.00%
2023/05/10	9	39.14	0	0.00	39.10	9	1,647	0.55%
2023/05/09	0	0.00	2	38.90	38.90	-2	1,611	-0.12%
2023/05/08	10	38.91	12	39.16	38.90	-2	1,586	-0.12%
2023/05/05	10	38.75	1	39.00	38.45	9	1,547	0.58%
2023/05/04	4	38.95	11	38.81	39.10	-7	1,518	-0.46%
2023/05/03	0.4	37.64	0	0.00	37.30	0.4	1,424	0.02%
2023/05/02	1	37.75	0	0.00	37.85	1	1,419	0.07%
2023/04/28	0	0.00	5	37.90	37.95	-5	1,422	-0.35%
2023/04/27	1	37.65	3	37.70	37.65	-2	1,412	-0.14%
2023/04/26	0.4	37.80	0	0.00	37.50	0.4	1,403	0.03%
2023/04/25	1	36.90	4	36.96	36.85	-3	1,395	-0.21%
2023/04/24	0	0.00	5	37.66	37.75	-5	1,381	-0.36%
2023/04/21	0	0.00	4	38.31	37.25	-4	1,378	-0.29%
2023/04/20	6	38.57	11	38.35	38.35	-5	1,299	-0.38%
2023/04/19	3	38.48	0	0.00	38.45	3	1,285	0.23%
2023/04/18	3	37.90	2	38.30	37.95	1	1,264	0.08%
2023/04/17	3	38.18	14	37.89	38.15	-11	1,256	-0.88%
2023/04/14	8	38.46	2	38.33	38.25	6	1,238	0.48%
2023/04/13	3	38.85	5	38.68	38.60	-2	1,211	-0.17%
2023/04/12	11	39.06	6	39.13	39.00	5	1,182	0.42%
2023/04/11	7	38.71	8	38.74	38.85	-1	1,133	-0.09%
2023/04/10	25	37.92	11	37.80	37.70	14	1,047	1.34%
2023/04/07	13	37.26	5	36.64	37.25	8	953	0.84%
2023/03/31	5	35.65	0	0.00	35.55	5	821	0.61%
2023/03/30	6	35.35	0	0.00	35.35	6	814	0.74%
2023/03/29	0	0.00	2	35.30	35.40	-2	810	-0.25%
2023/03/28	7	35.15	0	0.00	35.10	7	816	0.86%
2023/03/27	0	0.00	3	35.53	35.55	-3	814	-0.37%
2023/03/24	10	35.65	2	35.75	35.75	8	822	0.97%
2023/03/22	2	35.00	0	0.00	34.95	2	794	0.25%
2023/03/21	2	35.05	1	34.80	34.95	1	790	0.13%
2023/03/17	0	0.00	1	33.90	34.40	-1	774	-0.13%
2023/03/15	2	34.13	0	0.00	34.00	2	782	0.26%
2023/03/13	1	34.30	0	0.00	34.30	1	813	0.12%
2023/03/10	2	34.55	0	0.00	34.45	2	823	0.24%
2023/03/07	1	35.50	0	0.00	35.40	1	837	0.12%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/03/02	3	34.35	0	0.00	34.40	3	830	0.36%
2023/02/24	1	34.40	0	0.00	34.45	1	842	0.12%
2023/02/21	0	0.00	1	34.45	34.50	-1	863	-0.12%
2023/02/17	1	34.40	0	0.00	34.50	1	892	0.11%
2023/02/16	0	0.00	2	33.70	33.90	-2	879	-0.23%
2023/02/09	1	33.55	1	33.50	33.55	0	997	0.00%
2023/02/08	3	33.65	0	0.00	33.50	3	1,033	0.29%
2023/02/07	2	33.60	0	0.00	33.55	2	1,101	0.18%
2023/02/06	0	0.00	15	33.65	33.65	-15	1,292	-1.16%
2023/02/03	0	0.00	5	33.50	33.70	-5	1,346	-0.37%
2023/02/02	0	0.00	1	33.55	33.70	-1	1,338	-0.07%
2023/01/06	1	31.95	0	0.00	31.95	1	1,273	0.08%
2023/01/03	0	0.00	1	31.40	31.65	-1	1,303	-0.08%
2022/12/27	0	0.00	2	32.30	32.15	-2	1,316	-0.15%
2022/12/26	0	0.00	4	32.05	32.15	-4	1,313	-0.30%
2022/12/22	0	0.00	2	32.00	31.95	-2	1,330	-0.15%
2022/12/19	0	0.00	0.1	32.50	32.30	-0.1	1,338	-0.01%
2022/12/13	0.1	33.00	0	0.00	32.85	0.1	1,308	0.01%
2022/12/06	1	34.30	1	34.15	34.15	0	1,304	0.00%
2022/12/05	5	35.45	2	35.63	35.35	3	1,281	0.23%
2022/12/02	1	35.15	30	35.15	35.20	-29	1,274	-2.27%
2022/11/30	1	34.55	0	0.00	34.25	1	1,244	0.08%
2022/11/29	30	33.80	0	0.00	34.00	30	1,235	2.43%
2022/11/23	1	33.85	0	0.00	33.80	1	1,226	0.08%
2022/11/16	4	34.51	0	34.00	34.35	4	1,184	0.34%
2022/11/15	2	34.08	3	34.18	34.10	-1	1,155	-0.09%
2022/11/10	2	34.00	2	33.80	33.75	0	1,131	0.00%
2022/11/08	1	33.75	2	33.58	33.50	-1	1,149	-0.09%
2022/11/07	7	33.66	1	33.55	33.55	6	1,132	0.53%
2022/11/04	1	33.45	1	33.60	33.40	0	1,093	0.00%
2022/11/03	2	33.25	3	33.12	33.40	-1	1,062	-0.09%
2022/11/02	5	32.93	1	33.05	33.05	4	1,017	0.39%
2022/11/01	0	0.00	1	30.20	31.60	-1	851	-0.12%
2022/10/31	0	28.80	0	0.00	28.75	0	813	0.00%
2022/10/26	0	0.00	2	28.05	27.70	-2	846	-0.24%
2022/10/24	0	0.00	0.1	28.45	28.35	-0.1	850	-0.01%
2022/09/28	0	0.00	1	29.10	28.55	-1	844	-0.12%
2022/09/19	0	0.00	1	31.25	31.20	-1	855	-0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	0	0.00	1	31.95	32.00	-1	873	-0.11%
2022/09/13	0	0.00	5	32.65	32.60	-5	886	-0.56%
2022/09/07	0	0.00	2	31.43	31.35	-2	901	-0.22%
2022/09/05	0	0.00	1	32.30	32.15	-1	902	-0.11%
2022/09/02	2	32.10	0	0.00	32.10	2	902	0.22%
2022/09/01	6	32.38	0	0.00	32.45	6	899	0.67%
2022/08/31	0	0.00	6	32.62	32.75	-6	889	-0.67%
2022/08/22	0	0.00	1	32.00	31.85	-1	906	-0.11%
2022/08/18	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/17	5	31.65	0	0.00	31.70	5	887	0.56%
2022/08/16	0	0.00	1	32.20	32.05	-1	872	-0.11%
2022/08/15	0	0.00	1	31.70	31.70	-1	850	-0.12%
2022/08/12	1	30.80	0	0.00	30.75	1	817	0.12%
2022/08/08	1	31.80	0	0.00	31.80	1	789	0.13%
2022/08/05	1	31.95	0	0.00	31.90	1	764	0.13%
2022/08/04	0	0.00	1	31.15	31.40	-1	769	-0.13%
2022/07/22	6	33.31	6	33.15	33.15	0	882	0.00%
2022/07/21	2	33.05	1	33.35	33.35	1	888	0.11%
2022/07/18	0	0.00	1	31.95	32.45	-1	886	-0.11%
2022/07/15	2	31.90	0	0.00	32.05	2	884	0.23%
2022/07/12	0	0.00	1	30.10	30.00	-1	880	-0.11%
2022/07/08	1	31.80	0.1	31.60	31.40	0.9	887	0.10%
2022/06/24	1	33.05	0	0.00	33.00	1	934	0.11%
2022/06/23	1	32.30	0	32.40	32.20	1	939	0.11%
2022/06/22	1	32.60	0	0.00	32.10	1	929	0.11%
2022/06/20	1	32.65	1	32.80	32.55	0	919	0.00%
2022/06/10	1	36.30	1	36.30	36.20	0	912	0.00%
2022/06/06	1	37.00	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.35	0	0.00	37.20	1	962	0.10%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/24	1	36.25	0	0.00	36.05	1	1,058	0.09%
2022/05/19	1	36.10	0	0.00	36.20	1	1,234	0.08%
2022/05/18	0	0.00	8	36.60	36.60	-8	1,284	-0.62%
2022/05/17	1	35.85	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0	0.00	2	35.83	35.75	-2	1,351	-0.15%
2022/05/10	0	0.00	1	34.45	35.25	-1	1,316	-0.08%
2022/05/09	1	35.50	0	0.00	35.40	1	1,311	0.08%
2022/05/06	0	0.00	7	37.70	37.65	-7	1,275	-0.55%
2022/05/05	0	0.00	3	38.33	38.35	-3	1,270	-0.24%
2022/05/04	0	0.00	1	38.30	37.95	-1	1,266	-0.08%
2022/05/03	2	38.00	1	38.10	38.00	1	1,264	0.08%
2022/04/27	1	38.75	0	0.00	38.60	1	1,240	0.08%
2022/04/26	1	39.55	0	0.00	39.35	1	1,233	0.08%
2022/04/25	0	0.00	1	39.25	39.25	-1	1,240	-0.08%
2022/04/20	0	0.00	3	40.30	40.35	-3	1,251	-0.24%
2022/04/12	0	0.00	1	39.40	39.40	-1	1,319	-0.08%
2022/04/11	0	0.00	1	39.70	39.70	-1	1,327	-0.08%
2022/04/08	4	40.83	0	0.00	40.80	4	1,313	0.30%
2022/04/06	4	41.73	0	0.00	41.70	4	1,304	0.31%
2022/03/30	0	0.00	9	42.49	42.45	-9	1,382	-0.65%
2022/03/24	0	0.00	1	42.95	43.10	-1	1,391	-0.07%
2022/03/18	0	0.00	3	42.40	42.65	-3	1,402	-0.21%
2022/03/17	2	42.10	2	41.95	42.25	0	1,409	0.00%
2022/03/16	7	41.59	2.2	41.37	41.25	4.8	1,411	0.34%
2022/03/15	0	0.00	3	41.85	41.60	-3	1,424	-0.21%
2022/03/10	4	42.30	0	0.00	42.35	4	1,475	0.27%
2022/03/09	1	41.75	0	0.00	41.85	1	1,474	0.07%
2022/03/04	1	44.35	3	44.10	44.15	-2	1,471	-0.14%
2022/03/03	1	44.55	4	44.98	44.60	-3	1,491	-0.20%
2022/03/01	3	45.00	0	0.00	44.90	3	1,509	0.20%
2022/02/25	0	0.00	4	44.79	44.70	-4	1,504	-0.27%
2022/02/24	0	0.00	1	44.20	44.10	-1	1,501	-0.07%
2022/02/23	0	0.00	31	45.09	44.95	-31	1,485	-2.09%
2022/02/22	4	45.11	12	45.07	44.90	-8	1,495	-0.53%
2022/02/21	1	44.25	0	0.00	44.60	1	1,433	0.07%
2022/02/18	4	44.13	6	43.78	44.40	-2	1,465	-0.14%
2022/02/17	2	43.60	30	43.80	43.80	-28	1,676	-1.67%
2022/02/16	0	0.00	5	42.20	42.10	-5	1,698	-0.29%
2022/02/08	1	43.05	0	0.00	43.15	1	1,827	0.05%
2022/01/21	2	42.63	0	0.00	42.55	2	1,980	0.10%
2022/01/17	1	43.25	2	42.95	43.20	-1	1,996	-0.05%
2022/01/13	3	43.00	0	0.00	43.05	3	1,984	0.15%
2022/01/12	0	0.00	1	42.45	42.90	-1	1,985	-0.05%
2022/01/11	10	42.80	0	0.00	42.80	10	1,972	0.51%
2022/01/07	3	43.55	0	0.00	43.50	3	1,951	0.15%
2022/01/06	11	44.25	0	0.00	44.25	11	1,934	0.57%
2022/01/05	1	45.00	0	0.00	44.65	1	1,930	0.05%
2022/01/03	0	0.00	10	45.05	45.05	-10	1,912	-0.52%
2021/12/29	8	45.30	0	0.00	45.25	8	1,916	0.42%
2021/12/24	1	45.35	7	45.39	45.25	-6	1,963	-0.31%
2021/12/23	1	44.60	1	44.40	44.60	0	1,925	0.00%
2021/12/22	0	0.00	1	44.30	44.20	-1	1,942	-0.05%
2021/12/15	0	0.00	2	44.15	44.15	-2	1,987	-0.10%
2021/12/14	20	43.95	0	0.00	43.85	20	1,995	1.00%
2021/12/13	10	44.40	1	44.80	44.40	9	1,985	0.45%
2021/12/09	0	0.00	4	45.53	45.25	-4	1,982	-0.20%
2021/12/08	1	45.30	1	45.50	45.95	0	1,970	0.00%
2021/12/07	1	44.90	1	44.90	44.90	0	1,999	0.00%
2021/12/06	0	0.00	1	44.75	44.85	-1	1,989	-0.05%
2021/12/02	1	45.00	0	0.00	44.60	1	2,000	0.05%
2021/12/01	1	45.00	0	0.00	45.20	1	1,995	0.05%
2021/11/29	40	44.15	0	0.00	44.30	40	1,992	2.01%
2021/11/26	6	44.67	6	44.90	44.45	0	1,972	0.00%
2021/11/25	10	45.50	0	0.00	45.50	10	1,953	0.51%
2021/11/24	22	45.84	0	0.00	45.85	22	1,949	1.13%
2021/11/23	1	46.00	6	46.01	45.90	-5	1,949	-0.26%
2021/11/22	1	46.80	1	46.70	46.65	0	1,944	0.00%
2021/11/19	3	45.95	1	46.70	45.70	2	1,923	0.10%
2021/11/18	4	46.59	11	46.72	46.40	-7	1,899	-0.37%
2021/11/17	3	46.57	7	46.69	46.90	-4	1,877	-0.21%
2021/11/16	38	47.25	35	47.19	47.15	3	1,842	0.16%
2021/11/15	1	44.60	0	0.00	46.50	1	1,600	0.06%
2021/11/12	0	0.00	11	44.60	44.30	-11	1,540	-0.71%
2021/11/11	10	43.95	0	0.00	43.60	10	1,526	0.66%
2021/11/10	2	44.05	0	0.00	44.00	2	1,574	0.13%
2021/11/09	1	44.55	1	44.50	44.65	0	1,609	0.00%
2021/11/08	0	0.00	1	44.10	44.10	-1	1,610	-0.06%
2021/11/05	8	43.95	13	43.80	43.90	-5	1,677	-0.30%
2021/11/04	14	43.92	0	0.00	43.95	14	1,698	0.82%
2021/11/02	4	43.20	0	0.00	42.65	4	1,793	0.22%
2021/11/01	0	0.00	7	42.66	42.90	-7	1,853	-0.38%
2021/10/28	0	0.00	3	41.80	41.45	-3	1,871	-0.16%
2021/10/27	0	0.00	2	41.35	41.60	-2	1,899	-0.11%
2021/10/22	1	40.50	0	0.00	40.60	1	1,946	0.05%
2021/10/19	0	0.00	1	39.80	40.40	-1	2,028	-0.05%
2021/10/08	2	40.30	0	0.00	40.20	2	2,231	0.09%
2021/10/07	4	39.66	0	0.00	39.65	4	2,299	0.17%
2021/10/06	1	39.25	0.2	38.96	38.65	0.9	2,547	0.03%
2021/10/05	12	38.64	1	38.95	39.30	11	2,620	0.42%
2021/10/04	0	0.00	0.1	40.00	38.80	-0.1	2,663	0.00%
2021/10/01	10	40.50	0.1	40.50	39.75	9.9	2,695	0.37%
2021/09/30	0	0.00	13.1	40.90	40.95	-13.1	2,690	-0.49%
2021/09/29	10	41.15	0	0.00	41.15	10	2,703	0.37%
2021/09/28	0	0.00	3	41.70	42.00	-3	2,742	-0.11%
2021/09/27	0	0.00	2	42.95	42.85	-2	2,740	-0.07%
2021/09/24	0	0.00	5.1	43.50	43.30	-5.1	2,768	-0.18%
2021/09/22	0	0.00	5	42.25	42.20	-5	2,824	-0.18%
2021/09/15	0	0.00	0.1	42.90	42.40	-0.1	2,946	0.00%
2021/09/13	0	0.00	2.1	42.60	42.65	-2.1	3,397	-0.06%
2021/09/10	13	43.02	27	42.63	42.55	-14	3,453	-0.41%
2021/09/08	0	0.00	0.1	41.60	40.85	-0.1	3,519	0.00%
2021/09/03	0	0.00	0.1	42.35	42.30	-0.1	3,652	0.00%
2021/09/02	0	0.00	0.1	42.70	42.00	-0.1	3,673	0.00%
2021/09/01	0	0.00	0.1	42.65	42.50	-0.1	3,688	0.00%
2021/08/31	0	0.00	1	41.80	41.95	-1	3,691	-0.03%
2021/08/27	3	41.45	0	0.00	41.45	3	3,725	0.08%
2021/08/25	0	0.00	10	41.31	41.60	-10	3,772	-0.27%
2021/08/24	1	41.00	5	41.15	41.00	-4	3,815	-0.10%
2021/08/19	7	40.96	4	40.95	40.80	3	3,831	0.08%
2021/08/18	0	0.00	5	41.50	42.20	-5	3,841	-0.13%
2021/08/16	22	41.22	2	40.85	41.60	20	3,910	0.51%
2021/08/13	7	42.94	0	0.00	41.95	7	3,894	0.18%
2021/08/12	6	44.75	2	44.85	44.30	4	4,118	0.10%
2021/08/11	15	47.28	2	47.65	46.75	13	4,172	0.31%
2021/08/10	1	47.70	2	47.60	47.65	-1	4,156	-0.02%
2021/08/09	0	0.00	3	48.53	48.15	-3	4,196	-0.07%
2021/08/06	2	49.40	5	49.64	49.30	-3	4,195	-0.07%
2021/08/05	8	49.23	26.1	49.40	49.55	-18.1	4,156	-0.44%
2021/08/04	6	48.31	0	0.00	48.35	6	4,121	0.15%
2021/08/03	0	0.00	2	48.30	48.30	-2	4,189	-0.05%
2021/08/02	8	47.68	3	47.50	48.30	5	4,211	0.12%
2021/07/30	5	47.57	0	0.00	47.35	5	4,214	0.12%
2021/07/29	3	47.53	0	0.00	47.85	3	4,246	0.07%
2021/07/28	0	0.00	2	46.78	47.50	-2	4,284	-0.05%
2021/07/27	0	0.00	2	48.10	47.40	-2	4,389	-0.05%
2021/07/26	1	47.40	0	0.00	47.90	1	4,476	0.02%
2021/07/21	1	46.50	2	46.30	46.25	-1	4,687	-0.02%
2021/07/20	3	46.62	1	46.45	46.65	2	4,682	0.04%
2021/07/19	7	47.74	0	0.00	47.60	7	4,685	0.15%
2021/07/16	6	48.20	8	48.55	48.40	-2	4,759	-0.04%
2021/07/14	8	48.63	13	48.69	48.20	-5	4,920	-0.10%
2021/07/13	25	49.69	37	49.70	49.05	-12	4,891	-0.25%
2021/07/12	20	49.04	3	48.88	49.15	17	4,678	0.36%
2021/07/09	4	48.46	6	48.45	48.45	-2	4,617	-0.04%
2021/07/08	2	48.23	4.1	48.32	48.00	-2.1	4,671	-0.04%
2021/07/07	2	47.83	7	48.05	47.65	-5	4,704	-0.11%
2021/07/06	0.1	48.20	0	0.00	48.15	0.1	4,780	0.00%
2021/07/05	4	48.05	5	48.25	48.40	-1	5,033	-0.02%
2021/06/30	3	47.57	1	47.50	47.60	2	5,155	0.04%
2021/06/29	2	47.68	1	48.00	47.55	1	5,173	0.02%
2021/06/28	4	47.35	22	47.30	48.00	-18	5,210	-0.35%
2021/06/25	6	47.96	12	47.86	47.55	-6	5,209	-0.12%
2021/06/24	12	48.33	0	0.00	48.15	12	5,229	0.23%
2021/06/23	2	48.03	1	48.00	48.40	1	5,236	0.02%
2021/06/22	39	48.51	28	48.20	47.65	11	5,254	0.21%
2021/06/21	3	45.88	0	0.00	46.05	3	5,322	0.06%
2021/06/18	5	46.46	18	46.38	46.60	-13	5,441	-0.24%
2021/06/17	1	45.75	4	45.81	46.05	-3	5,455	-0.05%
2021/06/16	1	45.25	7	45.75	45.20	-6	5,456	-0.11%
2021/06/15	1	45.60	1	45.85	45.85	0	5,487	0.00%
2021/06/11	2	45.25	1	45.25	45.15	1	5,528	0.02%
2021/06/10	2	44.65	5	44.77	44.80	-3	5,529	-0.05%
2021/06/09	0	0.00	11	44.32	44.25	-11	5,598	-0.20%
2021/06/08	0	0.00	5	44.15	44.20	-5	5,652	-0.09%
2021/06/07	7	43.20	11	43.59	43.70	-4	5,700	-0.07%
2021/06/04	2	44.23	3	44.10	44.10	-1	5,743	-0.02%
2021/06/03	2	44.55	2	44.80	44.65	0	5,781	0.00%
2021/06/02	8	44.54	0	0.00	44.65	8	5,812	0.14%
2021/06/01	1	45.00	4	45.03	45.15	-3	5,826	-0.05%
2021/05/31	2	44.43	3	44.58	44.40	-1	5,866	-0.02%
2021/05/28	2	44.33	2	44.38	44.40	0	5,942	0.00%
2021/05/26	6	44.01	1	43.80	43.90	5	6,521	0.08%
2021/05/25	2	44.00	5	44.07	44.10	-3	6,577	-0.05%
2021/05/24	3.1	43.44	3	43.05	43.50	0.1	6,656	0.00%
2021/05/21	6	43.50	1	43.50	43.60	5	6,773	0.07%
2021/05/20	19	44.84	20	44.70	43.40	-1	6,861	-0.01%
2021/05/19	0	0.00	2	42.70	43.35	-2	6,619	-0.03%
2021/05/18	0	0.00	2	42.10	42.10	-2	6,594	-0.03%
2021/05/17	2	38.95	6	39.65	38.95	-4	6,581	-0.06%
2021/05/14	8	40.31	4	40.98	40.55	4	6,524	0.06%
2021/05/13	1	40.75	17	40.49	40.30	-16	6,499	-0.25%
2021/05/12	22	41.88	1	40.20	40.50	21	6,468	0.32%
2021/05/11	5	43.76	4	43.65	43.15	1	6,383	0.02%
2021/05/10	2	45.53	0	0.00	45.50	2	6,327	0.03%
2021/05/07	1	45.95	2	46.25	46.25	-1	6,321	-0.02%
2021/05/06	6	44.93	2	44.90	45.00	4	6,318	0.06%
2021/05/05	16	45.89	3	46.00	45.25	13	6,321	0.21%
2021/05/04	9	46.29	0	0.00	45.65	9	6,305	0.14%
2021/05/03	5.1	48.27	1	48.70	47.90	4.1	6,201	0.07%
2021/04/29	10	50.01	0	0.00	49.70	10	6,115	0.16%
2021/04/28	0	0.00	2	50.90	51.10	-2	6,010	-0.03%
2021/04/27	1	49.95	5	49.75	49.70	-4	6,008	-0.07%
2021/04/26	0	0.00	4	50.30	50.20	-4	6,016	-0.07%
2021/04/23	0	0.00	4	49.75	49.95	-4	6,022	-0.07%
2021/04/22	12	50.21	12.1	50.98	49.45	-0.1	6,073	0.00%
2021/04/21	7.1	51.62	9	51.96	51.60	-2	6,049	-0.03%
2021/04/20	1	51.10	11	51.33	51.40	-10	5,941	-0.17%
2021/04/19	3	50.30	1	50.40	50.40	2	5,948	0.03%
2021/04/16	1	50.20	6	49.73	50.00	-5	5,981	-0.08%
2021/04/15	6	49.58	0	0.00	49.70	6	5,993	0.10%
2021/04/14	11	49.68	2	49.85	49.30	9	6,013	0.15%
2021/04/13	10.2	51.26	16	50.83	50.40	-5.8	5,978	-0.10%
2021/04/12	16	52.21	8	52.33	51.90	8	5,958	0.13%
2021/04/09	28	53.25	15	52.89	53.10	13	5,898	0.22%
2021/04/08	9	50.80	14	51.93	51.90	-5	5,649	-0.09%
2021/04/07	9	49.49	2	49.50	50.20	7	5,523	0.13%
2021/04/01	4	49.19	7	49.32	49.25	-3	5,532	-0.05%
2021/03/31	5	49.44	5	49.65	49.35	0	5,526	0.00%
2021/03/30	5	49.26	2	49.10	49.25	3	5,499	0.05%
2021/03/29	9	49.29	0	0.00	49.25	9	5,489	0.16%
2021/03/26	4	49.23	6	49.30	49.35	-2	5,473	-0.04%
2021/03/25	1	48.85	8	49.49	48.75	-7	5,488	-0.13%
2021/03/24	12	50.55	3	51.93	50.10	9	5,418	0.17%
2021/03/23	3	50.02	17.2	50.06	50.10	-14.2	5,105	-0.28%
2021/03/22	4	48.85	21	48.65	48.80	-17	4,990	-0.34%
2021/03/19	0	0.00	10.2	48.13	48.20	-10.2	5,002	-0.20%
2021/03/18	2	48.48	9	48.46	48.45	-7	5,019	-0.14%
2021/03/17	7	48.18	2	48.60	48.10	5	5,086	0.10%
2021/03/16	5	47.70	5.1	47.35	47.45	-0.1	5,151	0.00%
2021/03/15	2	47.80	6	47.68	47.90	-4	5,377	-0.07%
2021/03/12	0	0.00	1	47.10	47.10	-1	5,348	-0.02%
2021/03/11	1	46.60	27	46.74	46.75	-26	5,456	-0.48%
2021/03/10	1	46.45	2	46.83	46.45	-1	5,480	-0.02%
2021/03/09	1	45.95	11	45.88	46.20	-10	5,507	-0.18%
2021/03/08	20	46.60	0	0.00	46.05	20	5,647	0.35%
2021/03/05	2	46.35	8	46.21	46.10	-6	5,728	-0.10%
2021/03/04	0.1	46.55	2	46.70	46.60	-2	5,879	-0.03%
2021/03/03	0	0.00	3	45.80	46.30	-3	5,918	-0.05%
2021/03/02	19	46.65	18	46.61	46.10	1	5,904	0.02%
2021/02/26	48	46.17	8	46.30	46.20	40	5,786	0.69%
2021/02/25	2	45.20	0	0.00	45.55	2	5,606	0.04%
2021/02/24	2	45.00	6	45.45	45.35	-4	5,603	-0.07%
2021/02/23	5	45.45	4	45.20	45.30	1	5,524	0.02%
2021/02/22	12	45.02	6	45.10	44.80	6	5,452	0.11%
2021/02/19	0	0.00	3	44.20	44.20	-3	5,366	-0.06%
2021/02/18	1	43.65	3	43.65	43.80	-2	5,408	-0.04%
2021/02/17	10	42.80	0	0.00	43.10	10	5,543	0.18%
2021/02/05	14	42.12	3	42.10	42.15	11	5,587	0.20%
2021/02/04	8	42.33	3	42.32	42.25	5	5,677	0.09%
2021/02/02	1	42.15	0	0.00	42.10	1	5,924	0.02%
2021/01/29	0	0.00	3	41.67	41.30	-3	6,148	-0.05%
2021/01/28	5	41.87	4	42.15	42.00	1	6,151	0.02%
2021/01/27	4	42.50	2	42.85	42.50	2	6,236	0.03%
2021/01/26	0	0.00	1	41.65	41.80	-1	6,609	-0.02%
2021/01/25	0	0.00	1	42.10	42.30	-1	6,623	-0.02%
2021/01/22	0	0.00	3	41.70	41.80	-3	6,615	-0.05%
2021/01/21	2	41.68	0	0.00	41.25	2	6,639	0.03%
2021/01/20	2	41.65	4	42.21	41.65	-2	6,698	-0.03%
2021/01/19	1	43.75	0	0.00	43.45	1	6,623	0.02%
2021/01/18	0	0.00	5	42.96	42.85	-5	6,626	-0.08%
2021/01/15	18	44.39	3	43.30	43.30	15	6,674	0.22%
2021/01/14	5	44.19	6	44.11	44.50	-1	6,626	-0.02%
2021/01/13	1	43.70	6	43.73	43.70	-5	6,588	-0.08%
2021/01/12	3	43.85	0	0.00	43.20	3	6,569	0.05%
2021/01/07	0	0.00	1	44.00	43.80	-1	6,606	-0.02%
2021/01/06	2	44.00	1	43.40	43.40	1	6,616	0.02%
2021/01/05	0	0.00	3	44.10	44.15	-3	6,611	-0.05%
2020/12/31	1	43.35	20	43.45	43.35	-19	6,580	-0.29%
2020/12/30	11	43.35	30	43.30	43.30	-19	6,580	-0.29%
2020/12/29	12	43.43	34	43.05	43.05	-22	6,593	-0.33%
2020/12/28	0	0.00	20	43.63	43.60	-20	6,551	-0.31%
2020/12/25	0	0.00	12	43.45	43.50	-12	6,524	-0.18%
2020/12/24	0	0.00	2	43.70	43.45	-2	6,514	-0.03%
2020/12/23	5	42.84	1.3	43.07	43.00	3.7	6,524	0.06%
2020/12/22	4	43.44	28	42.97	42.90	-24	6,618	-0.36%
2020/12/21	7.3	43.60	21.3	43.53	43.70	-14	6,677	-0.21%
2020/12/18	4.3	44.18	12	44.06	44.10	-7.7	6,650	-0.12%
2020/12/17	4	44.48	0	0.00	44.70	4	6,631	0.06%
2020/12/16	4	44.31	3	44.82	44.80	1	6,606	0.02%
2020/12/15	6	44.53	30	43.97	43.85	-24	6,726	-0.36%
2020/12/14	2	44.90	1	45.55	45.35	1	6,671	0.01%
2020/12/11	6	45.18	4	45.08	45.00	2	6,626	0.03%
2020/12/10	27	46.26	27	45.76	45.85	0	6,549	0.00%
2020/12/09	7	46.28	8	46.27	46.55	-1	6,431	-0.02%
2020/12/08	5	44.97	262.1	44.85	44.80	-257.1	6,235	-4.12%	大賣/鉅額交易
2020/12/07	17	45.58	22	45.37	45.25	-5	6,283	-0.08%
2020/12/04	1	45.10	10	45.07	45.20	-9	6,218	-0.14%
2020/12/03	8	45.18	1	45.10	45.05	7	6,188	0.11%
2020/12/02	255	45.60	31	45.57	45.55	224	6,174	3.63%	大買/鉅額交易
2020/12/01	14	45.33	10	44.99	45.60	4	6,077	0.07%
2020/11/30	20	45.38	10	45.01	44.85	10	6,089	0.16%
2020/11/27	9	44.76	7	45.00	44.55	2	6,023	0.03%
2020/11/26	7	44.10	3	44.10	44.20	4	6,021	0.07%
2020/11/25	7	43.89	7	44.15	43.70	0	6,044	0.00%
2020/11/24	17	44.94	3	44.93	44.45	14	6,024	0.23%
2020/11/23	13	44.27	6	44.23	44.35	7	5,947	0.12%
2020/11/20	0	0.00	3	43.92	44.15	-3	5,967	-0.05%
2020/11/19	2	44.25	19	44.04	43.85	-17	6,026	-0.28%
2020/11/18	3	43.65	10	43.74	43.50	-7	6,266	-0.11%
2020/11/17	24	43.48	1	43.60	43.40	23	6,470	0.36%
2020/11/16	22	43.83	8	43.81	43.85	14	6,809	0.21%
2020/11/13	0	0.00	3	43.15	43.20	-3	7,000	-0.04%
2020/11/12	29	43.00	0.2	42.75	42.70	28.8	7,850	0.37%
2020/11/11	6	42.61	4	42.83	42.95	2	8,502	0.02%
2020/11/10	7	42.29	10	42.51	42.40	-3	8,790	-0.03%
2020/11/09	2	42.10	11	42.15	42.15	-9	8,928	-0.10%
2020/11/06	4	41.88	10	41.84	41.75	-6	8,994	-0.07%
2020/11/05	5	40.85	3	40.88	40.90	2	8,920	0.02%
2020/11/04	4	40.75	4	40.88	41.00	0	8,951	0.00%
2020/11/03	47	41.65	36	41.80	41.10	11	8,923	0.12%
2020/11/02	1	39.25	5	39.15	39.60	-4	8,564	-0.05%
2020/10/30	6	39.33	8	39.50	39.15	-2	8,664	-0.02%
2020/10/29	8	39.11	4	38.88	39.70	4	8,671	0.05%
2020/10/28	13	39.88	0	0.00	39.80	13	8,670	0.15%
2020/10/27	3	41.15	1	41.20	41.20	2	8,599	0.02%
2020/10/26	1	41.20	0	0.00	41.60	1	8,638	0.01%
2020/10/23	3	41.13	0	0.00	41.05	3	8,658	0.03%
2020/10/22	2	41.80	1	42.20	41.45	1	8,666	0.01%
2020/10/21	0	0.00	2	41.65	41.85	-2	8,717	-0.02%
2020/10/20	12	41.10	0	0.00	41.25	12	8,842	0.14%
2020/10/19	6	41.35	0	0.00	41.35	6	9,033	0.07%
2020/10/16	6	41.48	0	0.00	40.65	6	9,143	0.07%
2020/10/15	11	41.60	62	42.04	41.50	-51	9,288	-0.55%
2020/10/14	1	40.35	1.1	40.76	40.65	-0.1	9,290	0.00%
2020/10/13	3	40.07	39	40.30	40.25	-36	9,699	-0.37%
2020/10/12	17	41.14	16	40.65	40.85	1	9,806	0.01%
2020/10/08	0	0.00	3	40.98	40.95	-3	9,977	-0.03%
2020/10/07	0	0.00	3	40.33	40.50	-3	10,162	-0.03%
2020/10/06	1	40.20	9	40.32	40.20	-8	10,697	-0.07%
2020/10/05	1	39.40	1	39.70	39.65	0	10,871	0.00%
2020/09/30	6	39.00	1	38.65	39.20	5	11,182	0.04%
2020/09/29	1	39.15	0	0.00	38.95	1	11,398	0.01%
2020/09/28	2	38.98	34	39.25	39.05	-32	11,633	-0.28%
2020/09/25	63	38.10	5	38.56	38.05	58	12,069	0.48%
2020/09/24	70	40.48	14	40.48	39.75	56	12,326	0.45%
2020/09/23	33	41.56	1	41.40	41.50	32	12,635	0.25%
2020/09/22	63	41.91	21	41.65	41.65	42	12,801	0.33%
2020/09/21	2	43.05	6	42.88	42.75	-4	12,838	-0.03%
2020/09/18	36	43.72	9	43.71	43.60	27	12,859	0.21%
2020/09/17	0	0.00	11	42.51	42.55	-11	12,775	-0.09%
2020/09/16	0	0.00	5	42.11	42.05	-5	12,830	-0.04%
2020/09/15	5	41.97	0	0.00	41.85	5	12,858	0.04%
2020/09/14	2	41.80	6	41.95	41.85	-4	12,907	-0.03%
2020/09/11	21	41.65	2	41.83	41.30	19	12,902	0.15%
2020/09/10	13	43.00	4	42.58	42.25	9	12,834	0.07%
2020/09/09	28	42.11	1	42.30	42.20	27	12,751	0.21%
2020/09/08	2	43.50	0	0.00	43.05	2	12,663	0.02%
2020/09/07	2	44.10	27	43.73	43.50	-25	12,664	-0.20%
2020/09/04	19	44.32	10	44.42	44.45	9	12,725	0.07%
2020/09/03	21	45.09	7	45.48	45.15	14	12,660	0.11%
2020/09/02	14	44.64	5	44.58	44.60	9	12,555	0.07%
2020/09/01	4	43.63	4	43.98	44.20	0	12,478	0.00%
2020/08/31	7	44.11	4	43.94	43.55	3	12,403	0.02%
2020/08/28	9	43.06	6	43.45	43.50	3	12,488	0.02%
2020/08/27	7	43.31	13.3	43.18	43.20	-6.3	12,500	-0.05%
2020/08/26	7	44.19	4	44.36	44.10	3	12,464	0.02%
2020/08/25	7	44.71	5	44.92	44.75	2	12,496	0.02%
2020/08/24	20	45.02	46	44.98	44.60	-26	12,612	-0.21%
2020/08/21	44	43.99	33	44.06	43.95	11	12,397	0.09%
2020/08/20	24	44.13	9	45.51	43.35	15	12,262	0.12%
2020/08/19	28	48.95	20	48.42	48.15	8	11,877	0.07%
2020/08/18	96	49.23	45	49.51	48.15	51	11,533	0.44%
2020/08/17	48	47.75	84	48.61	49.65	-36	10,644	-0.34%
2020/08/14	0	0.00	10.1	44.49	45.15	-10.1	9,929	-0.10%
2020/08/13	29	44.19	24	42.55	42.35	5	9,575	0.05%
2020/08/12	17	43.39	20	43.19	44.15	-3	9,310	-0.03%
2020/08/11	5	42.69	3	43.08	42.55	2	9,225	0.02%
2020/08/10	15.8	43.86	1	43.95	43.95	14.8	9,200	0.16%
2020/08/07	10	43.97	10	42.89	43.85	0	9,266	0.00%
2020/08/06	0	0.00	2	43.00	42.75	-2	9,272	-0.02%
2020/08/05	3	43.07	4	43.43	43.30	-1	9,427	-0.01%
2020/08/04	4	41.95	0	0.00	42.00	4	9,637	0.04%
2020/08/03	1	42.10	41	42.14	41.80	-40	9,662	-0.41%
2020/07/31	1	41.85	10.1	41.53	41.80	-9.1	9,656	-0.09%
2020/07/30	2	41.08	36	41.52	41.25	-34	9,670	-0.35%
2020/07/29	5	41.07	0	0.00	41.15	5	9,659	0.05%
2020/07/28	0	0.00	2	40.80	40.15	-2	9,660	-0.02%
2020/07/27	46	41.65	3	41.57	41.55	43	9,672	0.44%
2020/07/24	8	43.73	6	43.08	42.80	2	9,622	0.02%
2020/07/23	29	44.94	3.3	44.98	45.00	25.7	9,561	0.27%
2020/07/22	15	45.24	2	45.00	45.40	13	9,399	0.14%
2020/07/21	28	45.48	10	45.55	45.25	18	9,255	0.19%
2020/07/20	1	45.75	44	45.96	45.30	-43	9,126	-0.47%
2020/07/17	40	46.60	41	46.53	45.25	-1	9,072	-0.01%
2020/07/16	7	45.69	2	45.90	45.75	5	8,704	0.06%
2020/07/15	45	45.09	11	45.85	45.00	34	8,611	0.39%
2020/07/14	7	44.95	46	44.82	45.10	-39	8,533	-0.46%
2020/07/13	15	45.67	30	46.39	46.35	-15	8,375	-0.18%
2020/07/10	1	43.30	12	43.73	43.00	-11	7,946	-0.14%
2020/07/09	21	45.09	25	45.59	44.50	-4	7,828	-0.05%
2020/07/08	10	45.46	10	45.04	45.45	0	7,619	0.00%
2020/07/07	13	44.11	10	44.20	44.10	3	7,491	0.04%
2020/07/06	23	44.43	33	44.82	45.00	-10	7,417	-0.13%
2020/07/03	49	42.64	46	42.41	43.00	3	7,059	0.04%
2020/07/02	38	41.47	58	41.75	41.90	-20	6,805	-0.29%
2020/07/01	4	39.74	21	39.95	39.80	-17	6,455	-0.26%
2020/06/30	7	39.10	31	39.07	38.80	-24	6,322	-0.38%
2020/06/29	19	38.27	0	0.00	38.05	19	6,286	0.30%
2020/06/24	1	39.00	1	39.15	39.15	0	6,262	0.00%
2020/06/23	2	38.80	1	39.15	38.80	1	6,272	0.02%
2020/06/22	4	38.45	1	38.45	38.45	3	6,299	0.05%
2020/06/19	15	38.75	16	38.55	39.10	-1	6,389	-0.02%
2020/06/18	6	38.12	6	38.16	38.05	0	6,387	0.00%
2020/06/17	0	0.00	2	37.83	37.85	-2	6,431	-0.03%
2020/06/16	8	37.66	5	37.77	37.70	3	6,584	0.05%
2020/06/15	43	37.49	6	37.08	36.95	37	6,711	0.55%
2020/06/12	7	37.34	3	37.40	37.75	4	6,765	0.06%
2020/06/11	54	39.24	36	38.55	38.45	18	6,803	0.26%
2020/06/10	8.7	38.98	7	38.86	38.75	1.7	6,737	0.02%
2020/06/09	0	0.00	1	39.15	38.70	-1	6,889	-0.01%
2020/06/08	2	38.88	1	39.05	38.90	1	6,944	0.01%
2020/06/05	1	39.10	6	39.05	39.05	-5	6,952	-0.07%
2020/06/04	4.5	39.36	1	39.20	39.30	3.5	7,013	0.05%
2020/06/03	2	39.00	12	38.96	39.00	-10	6,890	-0.15%
2020/06/02	6	38.60	7	38.96	38.55	-1	6,857	-0.01%
2020/06/01	15	38.82	4	38.68	38.95	11	6,885	0.16%
2020/05/29	40	38.09	26	38.11	38.75	14	7,206	0.19%
2020/05/28	0	0.00	8	37.68	37.50	-8	7,077	-0.11%
2020/05/27	2	37.35	17	37.20	37.40	-15	7,029	-0.21%
2020/05/26	0	0.00	1	36.90	36.70	-1	6,982	-0.01%
2020/05/25	2	36.15	9	36.35	36.40	-7	6,977	-0.10%
2020/05/22	1	36.50	1	36.50	36.35	0	6,976	0.00%
2020/05/21	3	36.97	10	37.10	37.20	-7	6,966	-0.10%
2020/05/20	9	36.67	9	36.58	36.60	0	6,948	0.00%
2020/05/19	29	36.91	5	36.94	36.85	24	6,921	0.35%
2020/05/18	3	36.98	2	36.53	36.45	1	6,887	0.01%
2020/05/15	3	37.48	12	38.04	37.60	-9	6,813	-0.13%
2020/05/14	16	38.27	9	38.06	37.65	7	6,773	0.10%
2020/05/13	3	39.18	0	0.00	39.05	3	6,663	0.05%
2020/05/12	35	39.95	6	39.74	39.70	29	6,607	0.44%
2020/05/11	16	40.89	20	40.29	41.10	-4	6,463	-0.06%
2020/05/07	5	38.58	4	38.85	38.85	1	6,126	0.02%
2020/05/06	2	38.50	0	0.00	38.35	2	6,115	0.03%
2020/05/05	3	39.02	0	0.00	38.80	3	6,120	0.05%
2020/05/04	9	39.12	3	39.20	39.00	6	6,133	0.10%
2020/04/30	4	39.45	18	39.54	40.00	-14	6,145	-0.23%
2020/04/29	2	38.73	21	39.00	38.90	-19	6,134	-0.31%
2020/04/28	6	38.99	1	39.75	38.65	5	6,167	0.08%
2020/04/27	21	39.00	2	39.38	39.35	19	6,181	0.31%
2020/04/24	1.3	39.06	0	0.00	39.05	1.3	6,160	0.02%
2020/04/23	7	39.46	8	39.93	39.20	-1	6,150	-0.02%
2020/04/22	3	37.72	15	38.75	39.35	-12	6,099	-0.20%
2020/04/21	23	39.45	33	39.33	38.15	-10	6,082	-0.16%
2020/04/20	18	39.94	25	39.77	39.60	-7	6,081	-0.12%
2020/04/17	38	39.38	20	39.51	39.45	18	6,056	0.30%
2020/04/16	1	39.45	7	39.91	40.00	-6	5,942	-0.10%
2020/04/15	8	40.23	7	40.55	39.90	1	5,908	0.02%
2020/04/14	8	39.72	9	39.92	39.80	-1	5,819	-0.02%
2020/04/13	15	39.78	2	40.03	39.60	13	5,773	0.23%
2020/04/10	5	38.67	5	39.13	39.00	0	5,704	0.00%
2020/04/09	38	38.85	17	38.95	38.60	21	5,704	0.37%
2020/04/08	23	36.80	65	37.07	37.60	-42	5,578	-0.75%
2020/04/07	32	36.11	23	35.54	36.60	9	5,546	0.16%
2020/04/06	25.3	34.23	32	34.14	34.50	-6.7	5,576	-0.12%
2020/04/01	54	33.42	44	33.46	33.70	10	5,534	0.18%
2020/03/31	12	33.28	9	33.21	33.10	3	5,529	0.05%
2020/03/30	4	31.73	8	32.21	33.20	-4	5,552	-0.07%
2020/03/27	31	33.42	29	33.48	32.50	2	5,567	0.04%
2020/03/26	2	31.00	24	31.16	32.90	-22	5,468	-0.40%
2020/03/25	18	31.57	13	31.81	31.60	5	5,359	0.09%
2020/03/24	31	28.02	22	28.75	29.00	9	5,227	0.17%
2020/03/23	2	26.58	0	0.00	26.40	2	5,163	0.04%
2020/03/20	18	30.01	13	30.11	28.00	5	5,115	0.10%
2020/03/19	23	28.00	6	27.77	27.45	17	4,974	0.34%
2020/03/18	0	0.00	4	31.05	30.40	-4	4,854	-0.08%
2020/03/17	0	0.00	1	30.95	30.50	-1	4,809	-0.02%
2020/03/16	7	32.53	12.2	33.19	31.55	-5.2	4,763	-0.11%
2020/03/13	6	32.31	49	32.04	33.15	-43	4,720	-0.91%
2020/03/12	4	35.76	5	36.02	35.40	-1	4,616	-0.02%
2020/03/11	1	38.30	0	0.00	38.30	1	4,541	0.02%
2020/03/10	6	38.39	13	38.81	39.50	-7	4,507	-0.16%
2020/03/09	4	40.25	2	39.25	39.10	2	4,432	0.05%
2020/03/06	3	41.07	6	41.50	41.05	-3	4,384	-0.07%
2020/03/05	12	41.62	101	41.90	41.70	-89	4,371	-2.04%	大賣/
2020/03/04	116	41.77	25	41.88	41.50	91	4,306	2.11%	大買/
2020/03/03	4	39.40	26	39.78	40.40	-22	3,901	-0.56%
2020/03/02	7	35.54	11	35.65	36.75	-4	3,833	-0.10%
2020/02/27	9	36.41	2	36.25	36.00	7	3,885	0.18%
2020/02/26	1	38.00	6	38.10	37.60	-5	3,880	-0.13%
2020/02/25	2	37.53	1	38.70	38.40	1	3,905	0.03%
2020/02/24	2	38.20	10	38.22	38.25	-8	3,975	-0.20%
2020/02/21	1	38.65	2	38.60	38.55	-1	4,107	-0.02%
2020/02/20	0	0.00	2	39.05	38.85	-2	4,155	-0.05%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	0	0.00	2	39.15	38.95	-2	4,387	-0.05%
2020/02/17	0	0.00	2	39.40	39.20	-2	4,805	-0.04%
2020/02/14	1	39.40	7	39.40	39.60	-6	4,990	-0.12%
2020/02/13	4	39.51	2	39.53	39.25	2	5,192	0.04%
2020/02/12	1	38.60	8	39.59	39.65	-7	5,443	-0.13%
2020/02/11	0	0.00	1	38.90	38.70	-1	5,693	-0.02%
2020/02/10	5	38.30	0	0.00	38.00	5	5,705	0.09%
2020/02/07	1	38.60	0	0.00	38.30	1	5,756	0.02%
2020/02/06	0	0.00	3	38.80	39.10	-3	5,791	-0.05%
2020/02/05	1	37.50	0	0.00	37.95	1	5,844	0.02%
2020/02/04	7	37.38	3	37.48	37.90	4	5,862	0.07%
2020/02/03	6	34.83	5	36.01	36.15	1	5,972	0.02%
2020/01/31	1	37.90	1	37.70	37.65	0	6,089	0.00%
2020/01/30	6	38.98	0	0.00	38.70	6	6,083	0.10%
2020/01/20	3.3	43.00	0	0.00	43.00	3.3	6,059	0.05%
2020/01/17	4	42.99	6	43.25	42.90	-2	6,147	-0.03%
2020/01/15	2	42.95	1	43.15	43.05	1	6,650	0.02%
2020/01/14	5	43.30	5	43.37	43.30	0	6,726	0.00%
2020/01/13	1	42.65	13	42.49	42.65	-12	6,791	-0.18%
2020/01/10	1	41.55	5	41.95	41.55	-4	6,861	-0.06%
2020/01/09	3	41.80	0	0.00	41.70	3	7,085	0.04%
2020/01/08	2	41.65	2	42.18	41.65	0	7,213	0.00%
2020/01/07	4	41.91	1	42.00	41.80	3	7,462	0.04%
2020/01/06	4	42.55	0	0.00	42.30	4	7,520	0.05%
2020/01/03	9	43.62	2	43.73	43.25	7	7,540	0.09%
2020/01/02	11	44.00	0	0.00	43.95	11	7,537	0.15%
2019/12/31	8	43.63	2	44.03	43.90	6	7,530	0.08%
2019/12/30	9	43.79	36.1	43.53	43.80	-27.1	7,526	-0.36%
2019/12/27	17	42.62	6	42.58	42.40	11	7,456	0.15%
2019/12/26	23	42.90	0	0.00	42.45	23	7,499	0.31%
2019/12/25	12	43.28	3	43.37	43.40	9	7,535	0.12%
2019/12/24	11	42.80	5	42.84	43.00	6	7,682	0.08%
2019/12/20	0	0.00	6	42.37	42.50	-6	8,363	-0.07%
2019/12/19	1	42.05	25	42.19	42.15	-24	8,822	-0.27%
2019/12/18	3	42.07	0	0.00	42.05	3	9,315	0.03%
2019/12/17	27	42.58	3	42.50	42.50	24	9,478	0.25%
2019/12/16	0	0.00	8	42.37	42.30	-8	9,664	-0.08%
2019/12/13	0	0.00	6	42.03	41.85	-6	9,674	-0.06%
2019/12/12	1	42.30	0	0.00	42.20	1	9,738	0.01%
2019/12/11	0	0.00	4	42.53	42.45	-4	9,729	-0.04%
2019/12/10	4	41.81	0	0.00	41.90	4	9,716	0.04%
2019/12/09	13	42.30	54	42.21	42.05	-41	9,701	-0.42%
2019/12/06	22	42.76	5	42.99	42.80	17	9,679	0.18%
2019/12/05	14	42.49	20	42.56	42.75	-6	9,736	-0.06%
2019/12/04	6	42.04	2	42.08	42.10	4	9,785	0.04%
2019/12/03	4	42.41	11	42.41	42.55	-7	9,881	-0.07%
2019/12/02	5	42.35	13	42.42	42.10	-8	9,907	-0.08%
2019/11/29	6	43.41	5	43.24	43.10	1	9,912	0.01%
2019/11/28	5	43.90	0	0.00	43.60	5	9,973	0.05%
2019/11/27	0	0.00	4	44.06	44.00	-4	10,066	-0.04%
2019/11/26	2	43.90	4	44.14	43.80	-2	10,142	-0.02%
2019/11/25	0	0.00	39	43.27	43.70	-39	10,121	-0.39%
2019/11/22	9	43.51	5	42.85	42.85	4	10,146	0.04%
2019/11/21	8	43.10	12	43.10	43.30	-4	10,169	-0.04%
2019/11/20	24	44.15	11	43.62	43.60	13	10,174	0.13%
2019/11/19	33	45.34	5	45.00	45.00	28	10,175	0.28%
2019/11/18	10	45.51	7	45.79	45.45	3	10,285	0.03%
2019/11/15	14	45.14	62	45.43	45.15	-48	10,529	-0.46%
2019/11/14	33	45.31	18	46.21	44.60	15	10,787	0.14%
2019/11/13	46	45.67	7	45.10	45.00	39	10,608	0.37%
2019/11/12	39	45.69	52	46.13	46.15	-13	10,685	-0.12%
2019/11/11	41	45.30	23	45.92	46.20	18	10,689	0.17%
2019/11/08	23	45.75	27	45.63	45.80	-4	10,661	-0.04%
2019/11/07	7	43.76	4	43.74	43.80	3	10,518	0.03%
2019/11/06	23	44.48	15	44.18	43.90	8	10,756	0.07%
2019/11/05	5	44.65	8	44.80	44.80	-3	10,814	-0.03%
2019/11/04	22	44.88	0	0.00	44.55	22	10,889	0.20%
2019/11/01	7.5	44.64	4	45.01	45.10	3.5	10,937	0.03%
2019/10/31	39	45.16	1	45.50	44.65	38	11,096	0.34%
2019/10/30	1	43.80	9	44.84	45.80	-8	11,260	-0.07%
2019/10/29	5	44.01	3	44.68	43.90	2	11,419	0.02%
2019/10/28	5	43.85	12	44.28	44.45	-7	11,889	-0.06%
2019/10/25	10	43.65	0.7	43.95	44.00	9.3	12,331	0.08%
2019/10/24	17	44.27	11.2	44.50	44.50	5.8	12,331	0.05%
2019/10/23	21	45.03	24	45.79	44.25	-3	12,367	-0.02%
2019/10/22	8	44.62	2	44.83	44.65	6	12,109	0.05%
2019/10/21	13	44.53	15	44.57	44.15	-2	12,029	-0.02%
2019/10/18	6	44.04	11	44.32	44.25	-5	11,964	-0.04%
2019/10/17	6.3	43.93	15	43.84	43.95	-8.7	11,898	-0.07%
2019/10/16	3	42.70	9	42.98	43.05	-6	11,706	-0.05%
2019/10/15	0	0.00	5	42.69	43.00	-5	11,656	-0.04%
2019/10/14	6	40.88	12	40.97	41.05	-6	11,486	-0.05%
2019/10/09	5	39.24	5	39.77	40.00	0	11,506	0.00%
2019/10/08	16	40.04	0	0.00	39.40	16	11,470	0.14%
2019/10/07	3	40.58	16	40.93	40.50	-13	11,391	-0.11%
2019/10/04	51.4	40.79	38	40.37	40.30	13.4	11,366	0.12%
2019/10/03	8	40.98	2	41.20	40.95	6	11,301	0.05%
2019/10/02	7	40.65	7	41.41	41.50	0	11,253	0.00%
2019/10/01	3	40.97	1	41.05	40.80	2	11,251	0.02%
2019/09/27	50	41.53	11	41.50	40.75	39	11,202	0.35%
2019/09/26	22	43.24	4	43.54	42.90	18	11,061	0.16%
2019/09/25	25	43.83	87	43.57	44.40	-62	10,781	-0.58%
2019/09/24	28	43.95	24	43.05	42.30	4	10,420	0.04%
2019/09/23	26	42.52	52.4	43.00	43.00	-26.4	9,990	-0.26%
2019/09/20	6	40.43	3	40.63	40.50	3	9,512	0.03%
2019/09/19	1.4	40.20	17	40.12	40.90	-15.6	9,340	-0.17%
2019/09/18	4	39.38	1	39.95	39.30	3	9,139	0.03%
2019/09/17	12	39.40	23	39.57	39.65	-11	9,184	-0.12%
2019/09/16	7	38.86	8	39.14	38.95	-1	9,198	-0.01%
2019/09/12	0	38.85	27	38.95	38.80	-27	9,263	-0.29%
2019/09/11	4	38.46	0	0.00	38.30	4	9,336	0.04%
2019/09/10	5	38.48	27	38.32	38.45	-22	9,456	-0.23%
2019/09/09	8	39.68	8	39.15	38.80	0	9,595	0.00%
2019/09/06	8	39.99	17	40.16	39.85	-9	9,703	-0.09%
2019/09/05	35	40.23	17	40.50	40.20	18	9,706	0.19%
2019/09/04	2	39.63	0	0.00	39.45	2	9,843	0.02%
2019/09/03	11	39.84	6	39.94	39.25	5	9,840	0.05%
2019/09/02	7	39.54	33	39.80	40.00	-26	9,811	-0.26%
2019/08/30	40	39.54	12.2	39.98	39.30	27.8	9,798	0.28%
2019/08/29	14	39.24	37	38.92	39.30	-23	9,735	-0.24%
2019/08/28	31	38.48	3	38.42	38.40	28	9,662	0.29%
2019/08/27	2	39.48	3	39.52	39.05	-1	9,707	-0.01%
2019/08/26	13	39.18	1	39.20	38.85	12	9,759	0.12%
2019/08/23	0.5	40.30	9	40.40	40.30	-8.5	9,702	-0.09%
2019/08/22	31.3	40.64	10	40.49	40.25	21.3	9,635	0.22%
2019/08/21	40	40.61	37.3	40.56	40.40	2.7	9,495	0.03%
2019/08/20	21	41.22	28	41.26	40.95	-7	9,382	-0.07%
2019/08/19	8	41.41	32	41.12	42.10	-24	9,110	-0.26%
2019/08/16	128	40.14	111	39.32	39.40	17	8,779	0.19%	大買/大賣/
2019/08/15	16	39.18	17	39.29	39.30	-1	8,662	-0.01%
2019/08/14	52	38.77	18	38.75	38.85	34	8,454	0.40%
2019/08/13	12	38.29	58	38.84	38.15	-46	8,299	-0.55%
2019/08/12	8	37.61	6	37.62	38.25	2	8,147	0.02%
2019/08/08	16	37.25	13	37.51	37.45	3	8,101	0.04%
2019/08/07	16	36.65	3	36.50	35.80	13	7,973	0.16%
2019/08/06	9	35.49	11	35.33	36.50	-2	7,923	-0.03%
2019/08/05	12	36.40	9	36.62	35.50	3	7,981	0.04%
2019/08/02	28	35.94	28	36.16	36.10	0	8,069	0.00%
2019/08/01	92	38.71	95	38.67	37.80	-3	7,916	-0.04%
2019/07/31	28	37.91	21	37.59	37.60	7	7,619	0.09%
2019/07/29	13	39.21	35.1	39.59	40.10	-22.1	7,321	-0.30%
2019/07/26	64	36.46	103	37.07	38.00	-39	6,850	-0.57%	大賣/
2019/07/25	12	34.84	7	34.80	35.20	5	6,447	0.08%
2019/07/24	11	34.51	18	34.28	34.70	-7	6,379	-0.11%
2019/07/23	8	33.48	2	33.75	33.95	6	6,406	0.09%
2019/07/22	4	32.50	2	32.60	32.60	2	6,385	0.03%
2019/07/19	4	32.25	1	32.35	32.65	3	6,510	0.05%
2019/07/18	4	31.95	2	31.93	31.75	2	6,642	0.03%
2019/07/17	0	0.00	5	31.94	31.90	-5	6,756	-0.07%
2019/07/16	10	31.44	0	0.00	31.60	10	7,109	0.14%
2019/07/15	1	32.45	1	32.40	32.65	0	7,539	0.00%
2019/07/12	11	32.42	9	32.57	32.75	2	7,870	0.03%
2019/07/11	1	31.90	1	32.05	31.80	0	8,403	0.00%
2019/07/09	1	32.10	13	31.92	31.70	-12	8,744	-0.14%
2019/07/05	2	32.20	1	32.15	32.15	1	8,917	0.01%
2019/07/04	11	32.22	7	32.18	32.10	4	8,912	0.04%
2019/07/03	5	31.64	0	0.00	31.70	5	8,946	0.06%
2019/07/02	4	31.95	15	32.00	31.90	-11	8,987	-0.12%
2019/07/01	2	32.10	23	31.93	31.80	-21	8,977	-0.23%
2019/06/28	8	31.24	0	0.00	31.05	8	8,994	0.09%
2019/06/27	7	31.30	3	31.38	31.40	4	9,042	0.04%
2019/06/26	8	30.70	8	30.95	30.95	0	9,017	0.00%
2019/06/25	6	31.09	3	30.75	30.75	3	9,017	0.03%
2019/06/24	0	0.00	5	30.95	31.35	-5	9,031	-0.06%
2019/06/21	2	31.05	1	30.95	30.90	1	9,083	0.01%
2019/06/20	15	31.93	11	31.66	31.55	4	9,042	0.04%
2019/06/19	7	31.49	17	31.60	31.35	-10	9,019	-0.11%
2019/06/18	31.2	31.23	8	31.40	30.90	23.2	9,012	0.26%
2019/06/17	50	31.49	35	31.55	31.65	15	8,960	0.17%
2019/06/14	12	31.21	17	31.22	31.70	-5	8,869	-0.06%
2019/06/13	7	30.70	8	31.28	30.30	-1	8,784	-0.01%
2019/06/12	5	30.92	4	30.86	30.95	1	8,635	0.01%
2019/06/11	5	30.67	9	30.83	30.90	-4	8,568	-0.05%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	1	29.45	5	28.90	29.00	-4	8,299	-0.05%
2019/06/05	20	29.89	16	29.77	29.45	4	8,346	0.05%
2019/06/03	1	29.10	0	0.00	29.30	1	8,318	0.01%
2019/05/31	8	29.51	6	29.57	29.50	2	8,284	0.02%
2019/05/30	33	28.88	25.3	29.05	29.10	7.7	8,178	0.09%
2019/05/29	4	27.95	2	28.33	28.50	2	8,066	0.02%
2019/05/28	5	28.47	1	28.25	28.20	4	8,087	0.05%
2019/05/27	11	28.35	0	0.00	28.40	11	8,120	0.14%
2019/05/24	10	28.55	10	28.85	28.80	0	8,229	0.00%
2019/05/23	2	28.50	3	28.70	28.30	-1	8,526	-0.01%
2019/05/22	3	29.22	13	28.67	29.30	-10	8,768	-0.11%
2019/05/21	12	28.37	16	28.30	28.35	-4	8,744	-0.05%
2019/05/20	1	29.85	1	29.10	28.80	0	8,639	0.00%
2019/05/17	5	30.00	12	29.45	29.30	-7	8,650	-0.08%
2019/05/16	19	30.13	6	30.25	29.65	13	8,642	0.15%
2019/05/15	11	29.68	6	30.12	30.40	5	8,664	0.06%
2019/05/14	13	28.83	2	28.15	29.40	11	8,779	0.13%
2019/05/13	8	28.97	11	28.96	28.80	-3	8,781	-0.03%
2019/05/10	6	30.08	10	29.99	29.30	-4	8,700	-0.05%
2019/05/09	36	30.66	15	29.85	29.85	21	8,496	0.25%
2019/05/08	5	31.77	8	32.29	32.60	-3	8,255	-0.04%
2019/05/07	8	31.89	0	0.00	31.90	8	8,191	0.10%
2019/05/06	27	31.42	8	31.51	31.20	19	8,176	0.23%
2019/05/03	6	32.00	7	32.16	32.20	-1	8,101	-0.01%
2019/05/02	24	31.90	11	31.76	31.65	13	8,021	0.16%
2019/04/30	0	0.00	18	32.53	32.70	-18	7,886	-0.23%
2019/04/29	19	32.50	19	32.22	32.50	0	7,864	0.00%
2019/04/26	8	32.21	5	32.01	31.95	3	7,719	0.04%
2019/04/25	17	32.77	16	32.91	33.00	1	7,569	0.01%
2019/04/24	21	33.74	13	33.91	33.40	8	7,424	0.11%
2019/04/23	5	33.91	3	33.93	34.05	2	7,217	0.03%
2019/04/22	21	34.44	37	34.35	34.90	-16	7,052	-0.23%
2019/04/19	9	32.63	90	32.97	33.90	-81	6,699	-1.21%
2019/04/18	71	31.45	34	31.45	31.05	37	6,335	0.58%
2019/04/17	8	30.27	25	31.23	30.90	-17	5,978	-0.28%
2019/04/16	10	28.90	17	29.08	29.10	-7	5,326	-0.13%
2019/04/15	18	28.93	13	28.93	29.05	5	5,228	0.10%
2019/04/12	0	0.00	1	28.50	28.55	-1	4,942	-0.02%
2019/04/11	15	27.80	11	27.42	27.40	4	4,789	0.08%
2019/04/10	5	27.95	16	27.79	27.75	-11	4,728	-0.23%
2019/04/09	0	0.00	18	28.26	28.15	-18	4,694	-0.38%
2019/04/08	10	28.00	10	27.68	27.60	0	4,598	0.00%
2019/04/03	10	27.30	10	27.55	27.55	0	4,525	0.00%
2019/04/02	23	27.36	20	27.32	27.30	3	4,451	0.07%
2019/04/01	1.2	26.80	40	26.80	26.85	-38.9	4,335	-0.90%
2019/03/28	1	26.20	0	0.00	26.00	1	4,270	0.02%
2019/03/27	1	26.40	0	0.00	26.40	1	4,278	0.02%
2019/03/26	0	0.00	5	27.10	26.70	-5	4,252	-0.12%
2019/03/25	0	0.00	2	27.55	27.30	-2	4,195	-0.05%
2019/03/22	0	0.00	2	27.93	27.85	-2	4,192	-0.05%
2019/03/21	0	0.00	16	27.27	27.60	-16	4,118	-0.39%
2019/03/20	12	26.78	2	26.78	26.80	10	4,111	0.24%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	0	0.00	5	26.93	27.15	-5	4,094	-0.12%
2019/03/15	1	26.50	0	0.00	26.35	1	4,022	0.02%
2019/03/12	1	26.05	8	26.24	26.15	-7	4,166	-0.17%
2019/03/11	5	26.07	5	26.10	26.05	0	4,319	0.00%
2019/03/08	22	25.60	20	25.95	25.90	2	4,399	0.05%
2019/03/07	31	26.30	3	26.80	26.25	28	4,515	0.62%
2019/02/27	0	0.00	10	26.92	26.95	-10	4,627	-0.22%
2019/02/26	36	28.03	4	28.01	27.55	32	4,598	0.70%
2019/02/25	5	28.04	82	28.09	28.00	-77	4,602	-1.67%
2019/02/22	93	28.33	18	28.55	27.90	75	4,499	1.67%
2019/02/21	6	27.87	21	26.80	28.10	-15	4,163	-0.36%
2019/02/19	6	26.10	5	26.05	26.10	1	3,977	0.03%
2019/02/18	3	26.17	6	26.38	26.20	-3	3,985	-0.08%
2019/02/15	52	25.43	40	25.70	25.70	12	3,985	0.30%
2019/02/14	6	26.20	5	26.30	26.10	1	3,947	0.03%
2019/02/13	5	25.53	45	26.14	26.15	-40	3,840	-1.04%
2019/02/12	1	24.70	10	25.10	25.20	-9	3,643	-0.25%
2019/02/11	1	23.90	0	0.00	23.80	1	3,607	0.03%
2019/01/30	2	23.95	0	0.00	23.90	2	3,717	0.05%
2019/01/25	2	24.15	0	0.00	24.15	2	4,225	0.05%
2019/01/22	0	0.00	1	23.80	23.70	-1	4,453	-0.02%
2019/01/16	0	0.00	1	24.10	24.00	-1	4,647	-0.02%
2019/01/14	0	0.00	4	23.76	23.90	-4	4,704	-0.09%
2019/01/11	13	23.95	0	0.00	23.85	13	4,732	0.27%
2019/01/10	78	24.46	7	24.49	24.30	71	4,712	1.51%
2019/01/09	1	23.45	12	23.54	23.70	-11	4,626	-0.24%
2019/01/08	2	22.85	0.4	22.65	22.70	1.6	4,571	0.03%
2019/01/04	0	0.00	1	22.50	22.40	-1	4,684	-0.02%
2019/01/02	3	22.80	0	0.00	22.70	3	4,774	0.06%
2018/12/26	1	22.90	1	23.35	22.60	0	5,027	0.00%
2018/12/22	3	23.30	0	0.00	23.30	3	5,049	0.06%
2018/12/21	0	0.00	10	23.00	23.60	-10	5,109	-0.20%
2018/12/20	10	23.00	0	0.00	23.05	10	5,091	0.20%
2018/12/19	0	0.00	15	23.80	23.80	-15	5,067	-0.30%
2018/12/18	1	24.00	4	23.94	23.90	-3	5,102	-0.06%
2018/12/14	0	0.00	3	24.30	24.30	-3	5,181	-0.06%
2018/12/13	2	24.53	2	24.55	24.30	0	5,184	0.00%
2018/12/12	2	24.40	2	24.60	24.60	0	5,146	0.00%
2018/12/11	4	24.00	3	24.10	23.95	1	5,149	0.02%
2018/12/10	3	24.05	0	0.00	24.10	3	5,198	0.06%
2018/12/06	8	24.35	60	24.33	24.05	-52	5,199	-1.00%
2018/12/05	12	25.33	4	25.58	25.60	8	5,157	0.16%
2018/12/04	1	25.70	11	26.26	25.85	-10	5,252	-0.19%
2018/12/03	16	25.55	14	25.80	25.65	2	5,211	0.04%
2018/11/30	3	24.50	3	24.73	24.65	0	5,075	0.00%
2018/11/29	3	24.07	30	23.90	23.85	-27	4,932	-0.55%
2018/11/28	0	0.00	5	23.65	23.85	-5	4,935	-0.10%
2018/11/27	0.3	24.00	0	0.00	23.55	0.3	4,931	0.01%
2018/11/23	3	23.60	0	0.00	23.30	3	5,149	0.06%
2018/11/22	2	24.20	2	23.95	23.40	0	5,337	0.00%
2018/11/21	1	23.85	0	0.00	24.05	1	5,764	0.02%
2018/11/20	5	23.65	0	0.00	23.70	5	5,998	0.08%
2018/11/19	10	23.70	0	0.00	23.70	10	6,020	0.17%
2018/11/16	2	24.00	0	0.00	23.40	2	6,028	0.03%
2018/11/15	1	23.30	1	23.30	23.45	0	5,927	0.00%
2018/11/14	1	23.35	1	23.45	23.50	0	5,954	0.00%
2018/11/12	0	0.00	2	23.05	22.85	-2	6,002	-0.03%
2018/11/09	10	23.10	0	0.00	23.20	10	6,082	0.16%
2018/11/08	1	23.40	1	23.15	23.00	0	6,121	0.00%
2018/11/07	8	23.13	20	23.17	23.45	-12	6,081	-0.20%
2018/11/06	6	22.73	1	22.70	22.20	5	6,058	0.08%
2018/11/05	2	23.15	1	22.70	23.30	1	6,068	0.02%
2018/11/02	5	23.59	5	24.45	23.40	0	6,019	0.00%
2018/11/01	3	22.35	12	21.78	22.45	-9	5,798	-0.16%
2018/10/31	2	21.15	2	21.13	21.10	0	5,804	0.00%
2018/10/30	5	20.24	0	0.00	20.10	5	5,880	0.09%
2018/10/29	3	20.05	5	20.56	20.70	-2	5,917	-0.03%
2018/10/26	2	19.45	1	19.20	19.50	1	5,994	0.02%
2018/10/25	2	19.65	0	0.00	19.05	2	6,049	0.03%
2018/10/24	4	20.38	4	20.61	20.50	0	6,087	0.00%
2018/10/23	2	20.45	12	21.00	20.45	-10	6,132	-0.16%
2018/10/22	4	21.23	2	21.20	21.40	2	6,214	0.03%
2018/10/17	3	22.00	20	22.10	21.50	-17	6,694	-0.25%
2018/10/16	2	21.15	3	21.40	21.20	-1	6,683	-0.01%
2018/10/15	4	21.58	6	21.30	20.85	-2	6,739	-0.03%
2018/10/12	4	20.74	3	20.65	21.20	1	6,752	0.01%
2018/10/11	2	20.60	0	0.00	20.60	2	6,849	0.03%
2018/10/09	1	23.10	3	22.88	22.85	-2	6,952	-0.03%
2018/10/08	5	22.54	4	22.55	22.50	1	7,000	0.01%
2018/10/05	32	23.50	1	25.00	23.15	31	7,080	0.44%
2018/10/02	12	26.30	0	0.00	25.90	12	7,117	0.17%
2018/10/01	1	26.00	0	0.00	26.10	1	7,204	0.01%
2018/09/27	0	0.00	4	26.61	26.15	-4	7,608	-0.05%
2018/09/26	0	0.00	3	26.55	26.45	-3	7,871	-0.04%
2018/09/25	15	26.55	1	26.90	26.55	14	8,826	0.16%
2018/09/21	1	26.30	4	26.45	26.90	-3	9,259	-0.03%
2018/09/18	4	26.13	0	0.00	25.70	4	9,513	0.04%
2018/09/17	3	26.45	0	0.00	26.55	3	9,530	0.03%
2018/09/13	0	0.00	15	25.60	25.60	-15	9,512	-0.16%
2018/09/12	3	25.55	4	25.86	25.70	-1	9,595	-0.01%
2018/09/11	4	25.95	1	25.90	26.25	3	9,675	0.03%
2018/09/10	3	25.23	0	0.00	25.25	3	9,667	0.03%
2018/09/07	10	26.80	1	26.95	26.70	9	9,577	0.09%
2018/09/04	1	29.50	0	0.00	29.60	1	9,694	0.01%
2018/09/03	2	28.90	1	28.90	28.80	1	9,749	0.01%
2018/08/31	10	29.35	24	29.90	29.95	-14	9,765	-0.14%
2018/08/30	5	29.15	5	29.15	29.50	0	10,169	0.00%
2018/08/29	14	29.93	28	29.27	29.70	-14	10,391	-0.13%
2018/08/28	47	29.49	40	28.87	28.55	7	10,290	0.07%
2018/08/27	3	28.40	7	28.83	29.20	-4	9,920	-0.04%
2018/08/24	1	26.15	1	26.55	26.55	0	9,832	0.00%
2018/08/23	3	26.20	0	0.00	26.20	3	10,176	0.03%
2018/08/22	1	25.85	0	0.00	26.10	1	10,451	0.01%
2018/08/21	0	0.00	2	26.40	26.10	-2	10,782	-0.02%
2018/08/20	4	25.95	14	26.30	26.40	-10	11,334	-0.09%
2018/08/17	4	27.15	0	0.00	26.45	4	11,913	0.03%
2018/08/16	2	27.35	0	0.00	27.30	2	12,388	0.02%
2018/08/15	6	25.97	4	26.19	26.30	2	12,761	0.02%
2018/08/14	4	26.15	0	0.00	27.20	4	12,882	0.03%
2018/08/13	40	26.57	1	27.55	26.20	39	13,082	0.30%
2018/08/10	4	28.26	0	0.00	28.15	4	13,043	0.03%
2018/08/09	5	28.85	2	28.70	28.85	3	13,139	0.02%
2018/08/08	9	28.95	3	29.10	28.55	6	13,262	0.05%
2018/08/07	0	0.00	1	29.25	29.25	-1	13,330	-0.01%
2018/08/03	0	0.00	3	28.30	28.10	-3	13,489	-0.02%
2018/08/02	1	27.85	1	28.00	27.85	0	13,499	0.00%
2018/07/31	0	0.00	2	28.75	28.75	-2	13,850	-0.01%
2018/07/30	1	28.15	0	0.00	28.50	1	13,957	0.01%
2018/07/26	2	29.58	5	29.52	29.55	-3	13,809	-0.02%
2018/07/25	0	0.00	3	27.95	28.60	-3	13,605	-0.02%
2018/07/23	5	25.89	4	26.50	26.70	1	13,305	0.01%
2018/07/20	3	25.55	4	25.94	25.45	-1	13,244	-0.01%
2018/07/19	1	26.50	7	26.31	26.25	-6	13,169	-0.05%
2018/07/18	6	27.02	0	0.00	26.30	6	13,140	0.05%
2018/07/17	1	27.85	6	28.35	28.35	-5	12,987	-0.04%
2018/07/16	2	27.95	1	28.40	27.95	1	12,827	0.01%
2018/07/13	3	28.97	2	29.50	28.70	1	12,747	0.01%
2018/07/12	1	29.70	10	29.67	29.70	-9	12,715	-0.07%
2018/07/11	7	29.01	3	28.78	28.55	4	12,623	0.03%
2018/07/10	2	28.80	0	0.00	29.00	2	12,559	0.02%
2018/07/09	3	29.02	0	0.00	28.75	3	12,554	0.02%
2018/07/06	9	29.22	4	28.69	28.95	5	12,464	0.04%
2018/07/05	1	29.35	5	31.08	29.80	-4	12,239	-0.03%
2018/07/04	7	31.86	8.5	32.35	32.00	-1.5	12,022	-0.01%
2018/07/03	42	33.92	48	33.83	31.40	-6	11,762	-0.05%
2018/07/02	7	31.75	21	32.70	33.05	-14	10,803	-0.13%
2018/06/29	0	0.00	6.6	30.10	30.05	-6.6	10,327	-0.06%
2018/06/28	2	28.60	0	0.00	28.10	2	10,164	0.02%
2018/06/27	13	29.54	7	29.91	28.70	6	10,090	0.06%
2018/06/26	0	0.00	1	29.20	29.20	-1	9,925	-0.01%
2018/06/25	2	28.40	1	28.30	28.00	1	9,866	0.01%
2018/06/22	17.1	29.05	2	29.23	28.75	15.1	9,839	0.15%
2018/06/21	10	28.93	10	29.70	30.20	0	9,781	0.00%
2018/06/20	5	27.82	1	28.50	28.00	4	9,678	0.04%
2018/06/19	4	29.46	0	0.00	29.30	4	9,551	0.04%
2018/06/15	2	30.25	0	0.00	30.05	2	9,513	0.02%
2018/06/14	4	31.14	2	31.48	30.40	2	9,442	0.02%
2018/06/13	2	30.20	5	30.41	30.55	-3	9,329	-0.03%
2018/06/12	23	30.51	1	30.60	30.10	22	9,261	0.24%
2018/06/11	17	31.22	15	31.22	31.15	2	9,137	0.02%
2018/06/08	3	30.57	2	30.13	30.60	1	9,001	0.01%
2018/06/07	29	32.19	23	32.46	30.40	6	8,896	0.07%
2018/06/06	6.3	31.00	17	30.29	31.20	-10.7	8,362	-0.13%
2018/06/05	4	29.09	4	28.96	28.85	0	8,033	0.00%
2018/06/04	13	30.24	17	30.17	29.75	-4	7,931	-0.05%
2018/06/01	1	28.60	11	28.70	29.15	-10	7,814	-0.13%
2018/05/31	21	30.12	25	31.00	29.15	-4	7,709	-0.05%
2018/05/30	22	29.46	329	29.10	30.40	-307	7,314	-4.20%	大賣/鉅額交易
2018/05/29	24	30.71	27.1	30.54	30.05	-3.1	6,991	-0.04%
2018/05/28	47	30.29	11	30.55	31.60	36	6,615	0.54%
2018/05/25	34.5	28.40	23	28.43	28.80	11.5	6,007	0.19%
2018/05/24	20	26.92	34	26.36	27.20	-14	5,375	-0.26%
2018/05/23	3.5	24.25	8	24.48	24.75	-4.5	4,844	-0.09%
2018/05/22	17.7	23.58	1	23.30	23.55	16.7	4,373	0.38%
2018/05/21	16.8	22.96	18	23.16	23.35	-1.2	4,181	-0.03%
2018/05/17	20	22.28	36	22.28	22.00	-16	3,885	-0.41%
2018/05/16	0	0.00	2	22.35	22.90	-2	3,734	-0.05%
2018/05/15	12	21.65	4	22.18	22.45	8	3,591	0.22%
2018/05/14	4	21.61	4	21.54	21.70	0	3,452	0.00%
2018/05/11	11	21.42	34	21.46	20.80	-23	3,201	-0.72%
2018/05/10	4.5	21.13	5	21.14	21.40	-0.5	3,004	-0.02%
2018/05/09	34	20.98	21	21.18	21.25	13	2,931	0.44%
2018/05/08	351	20.70	17	20.96	20.25	334	2,728	12.24%	大買/鉅額交易
2018/05/07	1	19.50	38	19.68	20.05	-37	2,354	-1.57%
2018/05/04	0	0.00	5	18.41	18.25	-5	2,142	-0.23%
2018/05/03	11	17.71	0	0.00	18.20	11	2,095	0.52%
2018/05/02	1	17.90	1	18.00	18.10	0	2,070	0.00%
2018/04/26	0	0.00	5	16.55	16.45	-5	2,077	-0.24%
2018/04/25	1	16.75	0	0.00	16.90	1	2,097	0.05%
2018/04/24	2	17.08	0	0.00	16.90	2	2,142	0.09%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/19	0	0.00	1	17.90	17.95	-1	2,248	-0.04%
2018/04/18	10	18.07	0	0.00	17.85	10	2,290	0.44%
2018/04/17	3	17.75	3	18.40	18.35	0	2,321	0.00%
2018/04/13	11	18.11	5	18.18	18.00	6	2,320	0.26%
2018/04/12	0	0.00	1	17.85	17.85	-1	2,371	-0.04%
2018/04/11	4	17.65	0	0.00	17.60	4	2,503	0.16%
2018/04/10	5	17.40	0	0.00	17.60	5	2,774	0.18%
2018/03/30	4	17.83	0	0.00	17.70	4	3,149	0.13%
2018/03/26	0	0.00	10	18.05	17.95	-10	3,919	-0.26%
2018/03/23	3	17.45	0	0.00	17.90	3	4,247	0.07%
2018/03/21	3	18.45	0	0.00	18.35	3	5,349	0.06%
2018/03/19	4	18.65	3	18.67	18.65	1	5,709	0.02%
2018/03/12	2	18.85	5	19.00	18.80	-3	6,081	-0.05%
2018/03/08	1	18.80	0	0.00	18.80	1	6,110	0.02%
2018/03/07	4	18.93	1	18.90	18.85	3	6,129	0.05%
2018/03/06	7	19.46	9	19.14	19.45	-2	6,169	-0.03%
2018/03/01	2	18.90	0	0.00	18.90	2	6,203	0.03%
2018/02/27	0	0.00	3	19.10	18.85	-3	6,240	-0.05%
2018/02/26	0	0.00	3	19.45	19.30	-3	6,352	-0.05%
2018/02/23	3	19.65	0	0.00	19.70	3	6,531	0.05%
2018/02/22	0	0.00	1	18.50	18.60	-1	6,597	-0.02%
2018/02/21	3	18.55	6	18.40	18.80	-3	6,850	-0.04%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/08	0	0.00	350	17.69	17.80	-350	6,994	-5.00%	大賣/鉅額交易
2018/02/07	8	18.13	0	0.00	17.95	8	6,990	0.11%
2018/02/06	5	18.03	0	0.00	17.65	5	6,970	0.07%
2018/02/05	0	0.00	19	19.44	19.55	-19	6,926	-0.27%
2018/02/02	5	20.29	3	20.55	20.25	2	6,918	0.03%
2018/02/01	12	20.71	1	20.60	20.40	11	6,967	0.16%
2018/01/31	2	19.95	0	0.00	20.20	2	7,016	0.03%
2018/01/30	6	20.07	1	20.35	20.10	5	7,020	0.07%
2018/01/26	3	20.47	1	20.45	20.40	2	7,121	0.03%
2018/01/25	2	20.65	0	0.00	20.30	2	7,134	0.03%
2018/01/24	8	20.03	12	20.50	20.30	-4	7,191	-0.06%
2018/01/23	6	20.48	0	0.00	20.30	6	7,367	0.08%
2018/01/22	9	20.74	0	0.00	20.70	9	7,401	0.12%
2018/01/19	4	21.10	1	21.35	21.00	3	7,427	0.04%
2018/01/18	1	21.70	4	21.73	21.45	-3	7,455	-0.04%
2018/01/17	7	21.74	5	21.74	21.50	2	7,445	0.03%
2018/01/16	2	20.95	0	0.00	20.95	2	7,459	0.03%
2018/01/15	7	21.10	0	0.00	21.00	7	7,507	0.09%
2018/01/12	0	0.00	2.1	21.45	21.40	-2.1	7,587	-0.03%
2018/01/11	9	21.63	9	21.81	21.65	0	7,709	0.00%
2018/01/10	1	20.85	3	20.70	20.85	-2	7,950	-0.03%
2018/01/09	3	20.65	0	0.00	20.70	3	7,970	0.04%
2018/01/05	5.3	21.70	3	21.70	21.65	2.3	8,371	0.03%
2018/01/04	18	22.35	10	22.18	22.55	8	8,221	0.10%
2018/01/02	1	21.70	1	21.85	21.45	0	7,853	0.00%