瀚宇博 (5469)-致和-崇德券商分點個股進出

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
56.7
漲跌
▼1.7
漲幅
-2.91%
成交量
5,774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: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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/04/15	0	0.00	1	58.80	58.40	-1	6,339	-0.02%
2024/04/12	2	60.10	0	0.00	58.90	2	6,323	0.03%
2024/04/11	0	0.00	2	58.70	59.50	-2	6,319	-0.03%
2024/04/10	1	61.10	10	60.60	60.20	-9	6,284	-0.14%
2024/04/09	1	61.60	0	0.00	60.70	1	6,302	0.02%
2024/04/08	11	61.74	0	0.00	62.00	11	6,278	0.18%
2024/04/01	0	0.00	1	61.60	61.00	-1	6,277	-0.02%
2024/03/29	1	61.80	1	61.80	60.80	0	6,201	0.00%
2024/03/28	1	64.50	2	64.70	63.20	-1	5,938	-0.02%
2024/03/27	2	61.65	0	0.00	63.60	2	5,614	0.04%
2024/03/26	0	0.00	1	62.30	60.90	-1	5,491	-0.02%
2024/03/25	2	63.35	1	62.50	62.50	1	5,434	0.02%
2024/03/22	3	62.93	7	63.90	62.40	-4	5,361	-0.07%
2024/03/21	2	67.30	5	68.10	67.00	-3	5,175	-0.06%
2024/03/20	1	60.90	25	63.30	64.90	-24	4,423	-0.54%
2024/03/19	0	0.00	2	58.90	59.00	-2	4,056	-0.05%
2024/03/15	0	0.00	2	56.10	55.70	-2	3,869	-0.05%
2024/03/14	5	55.68	0	0.00	55.20	5	3,855	0.13%
2024/03/11	2	53.50	0	0.00	53.30	2	3,909	0.05%
2024/03/08	1	55.00	0	0.00	54.90	1	3,921	0.03%
2024/03/06	3	58.30	1	58.40	58.30	2	4,347	0.05%
2024/03/04	1	57.90	0	0.00	57.80	1	4,425	0.02%
2024/03/01	4	57.43	2	57.60	57.50	2	4,423	0.05%
2024/02/29	4	56.80	0	0.00	56.60	4	4,403	0.09%
2024/02/27	2	57.75	0	0.00	57.20	2	4,392	0.05%
2024/02/26	1	57.90	0	0.00	57.80	1	4,359	0.02%
2024/02/23	5	59.20	3	59.73	58.40	2	4,341	0.05%
2024/02/22	0	0.00	12	62.30	62.00	-12	4,255	-0.28%
2024/02/21	1	61.80	11	61.73	62.10	-10	4,307	-0.23%
2024/02/20	0	0.00	4	63.13	62.50	-4	4,307	-0.09%
2024/02/19	0	0.00	22	62.01	62.00	-22	4,259	-0.52%
2024/02/16	1	61.90	1	62.20	61.50	0	4,232	0.00%
2024/02/15	1	59.00	2	59.30	60.00	-1	4,144	-0.02%
2024/02/05	2	58.15	0	0.00	58.60	2	4,096	0.05%
2024/02/02	0	0.00	2	57.95	58.40	-2	4,061	-0.05%
2024/02/01	10	57.30	0	0.00	57.50	10	4,019	0.25%
2024/01/30	19	56.79	6	56.87	56.70	13	4,010	0.32%
2024/01/29	44	57.83	25	57.62	57.80	19	3,956	0.48%
2024/01/26	0	0.00	6	56.72	57.00	-6	3,827	-0.16%
2024/01/24	14	55.71	0	0.00	55.30	14	3,832	0.37%
2024/01/23	1	55.30	1	55.20	55.30	0	3,953	0.00%
2024/01/22	2	54.80	0	0.00	54.70	2	3,950	0.05%
2024/01/19	1	53.80	0	0.00	53.80	1	3,946	0.03%
2024/01/17	1	54.00	1	54.30	53.60	0	3,973	0.00%
2024/01/11	1	53.90	0	0.00	53.90	1	3,973	0.03%
2024/01/09	1	54.40	0	0.00	54.60	1	4,001	0.02%
2024/01/05	1	55.80	0	0.00	55.30	1	4,023	0.02%
2024/01/04	1	55.60	8	55.40	55.80	-7	4,024	-0.17%
2024/01/03	1	55.80	1	55.30	55.40	0	4,078	0.00%
2024/01/02	0	0.00	2	55.30	55.40	-2	4,104	-0.05%
2023/12/29	3	55.13	1	55.20	55.30	2	4,103	0.05%
2023/12/28	1	54.10	2	54.70	54.20	-1	4,022	-0.02%
2023/12/27	6	54.03	0	0.00	54.20	6	4,021	0.15%
2023/12/26	2	54.10	0	0.00	54.20	2	4,024	0.05%
2023/12/21	2	55.30	0	0.00	54.80	2	3,997	0.05%
2023/12/20	2.5	55.72	0	0.00	55.60	2.5	3,986	0.06%
2023/12/19	4	56.03	0	0.00	56.00	4	3,976	0.10%
2023/12/18	14	60.45	5	59.26	57.90	9	3,957	0.23%
2023/12/15	0	0.00	2	63.90	62.80	-2	3,906	-0.05%
2023/12/14	0	0.00	1	62.80	63.00	-1	3,881	-0.03%
2023/12/13	0	0.00	1	61.50	61.80	-1	3,880	-0.03%
2023/12/12	4	61.75	0	0.00	61.60	4	3,936	0.10%
2023/12/11	5	61.80	0	0.00	61.40	5	3,996	0.13%
2023/12/08	0	0.00	2	64.20	63.20	-2	4,038	-0.05%
2023/12/07	13	63.41	2	63.70	63.70	11	4,058	0.27%
2023/12/06	2	62.65	4	63.40	62.90	-2	4,065	-0.05%
2023/12/05	3	61.20	2	61.90	62.10	1	4,062	0.02%
2023/12/04	2	62.80	18	63.33	62.90	-16	4,137	-0.39%
2023/12/01	4	58.15	28	58.79	59.10	-24	4,059	-0.59%
2023/11/30	2	56.95	0	0.00	56.80	2	4,112	0.05%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/27	2	55.15	0	0.00	55.00	2	4,158	0.05%
2023/11/24	0	0.00	3	55.77	55.30	-3	4,212	-0.07%
2023/11/22	2	55.10	0	0.00	54.80	2	4,270	0.05%
2023/11/21	2	56.40	9	57.01	55.30	-7	4,299	-0.16%
2023/11/20	10	56.06	1	55.70	56.10	9	4,373	0.21%
2023/11/17	20	55.10	6	54.80	55.20	14	4,361	0.32%
2023/11/15	1	54.10	7	54.20	53.70	-6	4,515	-0.13%
2023/11/10	5	53.80	20	53.30	53.30	-15	4,800	-0.31%
2023/11/09	1	54.20	0	0.00	54.50	1	4,906	0.02%
2023/11/08	0	0.00	2	54.80	54.60	-2	4,939	-0.04%
2023/11/07	0	0.00	1	56.10	55.10	-1	5,035	-0.02%
2023/11/06	21	55.68	25	55.32	55.70	-4	5,133	-0.08%
2023/11/03	10	55.20	0	0.00	54.70	10	5,245	0.19%
2023/11/02	22	56.19	0	0.00	56.20	22	5,263	0.42%
2023/11/01	4	54.00	3	54.77	55.20	1	5,253	0.02%
2023/10/31	6	57.00	2	56.70	55.70	4	5,125	0.08%
2023/10/30	2	54.40	0	0.00	54.50	2	4,977	0.04%
2023/10/27	0	0.00	5	54.80	54.40	-5	5,008	-0.10%
2023/10/26	5	53.60	5	54.20	54.00	0	5,108	0.00%
2023/10/25	6	54.78	0	0.00	54.90	6	5,103	0.12%
2023/10/18	0	0.00	1	52.60	52.50	-1	5,509	-0.02%
2023/10/13	1	54.70	1	54.20	54.20	0	6,203	0.00%
2023/10/12	1	55.60	3	55.50	55.40	-2	6,578	-0.03%
2023/10/11	4	55.23	1	56.50	55.20	3	6,710	0.04%
2023/10/06	4	57.55	0	0.00	56.40	4	6,638	0.06%
2023/10/03	1	60.00	0	0.00	59.50	1	6,600	0.02%
2023/10/02	0	0.00	1	60.30	60.40	-1	6,605	-0.02%
2023/09/26	10	59.85	5	59.80	59.00	5	6,612	0.08%
2023/09/25	6	60.20	1	58.80	60.40	5	6,629	0.08%
2023/09/22	1	57.30	0	0.00	58.50	1	6,613	0.02%
2023/09/21	1	58.30	4	58.48	58.50	-3	6,655	-0.05%
2023/09/20	1	60.50	1	59.80	59.40	0	6,790	0.00%
2023/09/19	5	61.42	3	61.53	61.30	2	6,775	0.03%
2023/09/18	8	61.30	2	61.50	60.90	6	6,806	0.09%
2023/09/15	14	60.75	21	60.33	60.80	-7	6,861	-0.10%
2023/09/14	34	60.26	13	60.12	60.50	21	6,871	0.31%
2023/09/13	2	59.05	3	59.70	60.10	-1	6,876	-0.01%
2023/09/12	26	58.99	2	58.90	59.10	24	6,857	0.35%
2023/09/11	0	0.00	4	57.00	57.20	-4	6,784	-0.06%
2023/09/08	4	59.90	22	59.30	59.30	-18	6,697	-0.27%
2023/09/07	20	59.40	32	59.32	59.40	-12	6,658	-0.18%
2023/09/06	2	58.30	0.7	58.80	58.80	1.3	6,563	0.02%
2023/09/05	3	56.60	2	57.05	57.50	1	6,516	0.02%
2023/09/04	0	0.00	1	54.20	55.00	-1	6,285	-0.02%
2023/09/01	0	0.00	17	54.80	54.40	-17	6,286	-0.27%
2023/08/31	10	55.20	0	0.00	55.20	10	6,233	0.16%
2023/08/30	23	53.54	1	54.00	53.90	22	6,198	0.35%
2023/08/24	0	0.00	4	52.93	53.70	-4	6,151	-0.07%
2023/08/23	0	0.00	20	54.40	54.60	-20	6,020	-0.33%
2023/08/22	10	54.80	1	55.10	54.80	9	6,010	0.15%
2023/08/21	11	54.64	23	54.28	54.70	-12	5,967	-0.20%
2023/08/18	2	53.90	2	54.40	53.30	0	5,889	0.00%
2023/08/17	1	53.30	0	0.00	54.20	1	5,784	0.02%
2023/08/16	20	52.50	0	0.00	52.50	20	5,671	0.35%
2023/08/15	0	0.00	11	51.91	52.20	-11	5,601	-0.20%
2023/08/14	0	0.00	2	49.95	50.40	-2	5,497	-0.04%
2023/08/11	3	50.87	3	50.80	50.80	0	5,473	0.00%
2023/08/10	5	50.10	2	50.00	50.30	3	5,409	0.06%
2023/08/09	5	50.26	10	50.59	50.80	-5	5,299	-0.09%
2023/08/08	0	0.00	2	49.60	49.95	-2	5,202	-0.04%
2023/08/01	0	0.00	1	49.00	48.95	-1	5,127	-0.02%
2023/07/31	4	50.68	2	50.45	49.65	2	5,123	0.04%
2023/07/28	10	49.36	0	0.00	49.40	10	5,108	0.20%
2023/07/26	4	49.54	0	0.00	49.25	4	5,055	0.08%
2023/07/25	1	51.20	11	50.16	50.70	-10	4,978	-0.20%
2023/07/24	0	0.00	1	47.85	49.20	-1	4,760	-0.02%
2023/07/20	3	47.45	0	0.00	46.80	3	4,612	0.07%
2023/07/19	5	49.00	7	49.29	47.55	-2	4,538	-0.04%
2023/07/18	18	51.02	3	50.07	50.20	15	4,397	0.34%
2023/07/17	3	54.40	11	53.58	54.40	-8	3,923	-0.20%
2023/07/14	0	0.00	11	49.01	49.50	-11	3,526	-0.31%
2023/07/13	5	47.50	2	47.95	47.50	3	3,369	0.09%
2023/07/12	2	47.50	0	0.00	47.50	2	3,355	0.06%
2023/07/07	0	0.00	10	47.90	48.10	-10	3,346	-0.30%
2023/07/06	0	0.00	2	48.75	48.50	-2	3,390	-0.06%
2023/07/05	9	48.37	4	48.60	48.05	5	3,435	0.15%
2023/07/04	27	47.77	10	47.95	48.00	17	3,524	0.48%
2023/06/30	0	0.00	2	47.95	48.05	-2	3,428	-0.06%
2023/06/29	3	48.38	0	0.00	48.35	3	3,397	0.09%
2023/06/28	0	0.00	1	48.20	48.20	-1	3,311	-0.03%
2023/06/27	0	0.00	2	47.15	46.70	-2	3,114	-0.06%
2023/06/26	1	45.45	0	0.00	46.70	1	3,031	0.03%
2023/06/21	0	0.00	2.1	46.27	45.60	-2.1	2,969	-0.07%
2023/06/19	10	43.75	11	44.18	44.75	-1	2,778	-0.04%
2023/06/16	10	43.10	23	43.73	44.05	-13	2,707	-0.48%
2023/06/12	1	42.30	0	0.00	42.30	1	2,541	0.04%
2023/06/09	10	43.70	0	0.00	44.00	10	2,453	0.41%
2023/06/07	0	0.00	2	43.63	43.55	-2	2,246	-0.09%
2023/06/06	0	0.00	1	43.20	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	1	42.95	43.30	-1	2,195	-0.05%
2023/06/02	5	42.28	1	43.20	42.35	4	2,151	0.19%
2023/05/31	2	42.13	6	42.27	42.20	-4	2,097	-0.19%
2023/05/29	6	41.53	1	41.85	41.75	5	2,016	0.25%
2023/05/26	1	41.00	0	0.00	40.80	1	1,999	0.05%
2023/05/25	0	0.00	10	42.10	42.40	-10	1,945	-0.52%
2023/05/24	0	0.00	1	41.70	41.70	-1	1,895	-0.05%
2023/05/22	0	0.00	6	40.47	40.80	-6	1,870	-0.32%
2023/05/10	0	0.00	1	39.25	39.10	-1	1,647	-0.06%
2023/05/08	1	39.15	0	0.00	38.90	1	1,586	0.06%
2023/05/04	0	0.00	7	39.02	39.10	-7	1,518	-0.46%
2023/04/28	1	38.10	0	0.00	37.95	1	1,422	0.07%
2023/04/27	0	0.00	1	37.70	37.65	-1	1,412	-0.07%
2023/04/26	0	0.00	1	37.20	37.50	-1	1,403	-0.07%
2023/04/25	2	36.98	0	0.00	36.85	2	1,395	0.14%
2023/04/24	1	37.55	0	0.00	37.75	1	1,381	0.07%
2023/04/21	11	38.78	0	0.00	37.25	11	1,378	0.80%
2023/04/13	2	38.85	4	38.89	38.60	-2	1,211	-0.17%
2023/04/12	0	0.00	1	39.15	39.00	-1	1,182	-0.08%
2023/04/11	3	38.75	1	38.80	38.85	2	1,133	0.18%
2023/04/10	0	0.00	3	37.65	37.70	-3	1,047	-0.29%
2023/04/07	5	37.17	3	36.88	37.25	2	953	0.21%
2023/03/31	0	0.00	9	35.65	35.55	-9	821	-1.09%
2023/03/27	3	35.50	0	0.00	35.55	3	814	0.37%
2023/03/24	6	35.40	0	0.00	35.75	6	822	0.73%
2023/03/23	0	0.00	5	35.10	35.25	-5	800	-0.62%
2023/03/21	0	0.00	2	34.90	34.95	-2	790	-0.25%
2023/03/13	2	34.20	0	0.00	34.30	2	813	0.25%
2023/03/09	2	35.50	0	0.00	35.25	2	829	0.24%
2023/03/07	0	0.00	1	35.50	35.40	-1	837	-0.12%
2023/03/03	0	0.00	1	34.85	34.85	-1	838	-0.12%
2023/02/22	0	0.00	1	34.20	34.25	-1	853	-0.12%
2023/02/10	0	0.00	1	33.30	33.00	-1	953	-0.10%
2023/02/08	1	33.50	0	0.00	33.50	1	1,033	0.10%
2023/02/06	0	0.00	1	33.65	33.65	-1	1,292	-0.08%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2022/12/05	1	35.40	0	0.00	35.35	1	1,281	0.08%
2022/11/17	0	0.00	1	34.55	34.80	-1	1,194	-0.08%
2022/11/14	0	0.00	1	33.95	33.85	-1	1,153	-0.09%
2022/11/04	0	0.00	1	33.40	33.40	-1	1,093	-0.09%
2022/11/02	1	33.50	16	32.33	33.05	-15	1,017	-1.47%
2022/11/01	10	29.80	4	31.45	31.60	6	851	0.70%
2022/10/25	3	28.20	0	0.00	28.10	3	847	0.35%
2022/10/17	1	27.70	0	0.00	28.30	1	851	0.12%
2022/10/07	0	0.00	3	30.15	30.20	-3	837	-0.36%
2022/09/29	3	28.70	11	28.85	28.75	-8	857	-0.93%
2022/09/27	0	0.00	1	29.15	29.55	-1	840	-0.12%
2022/09/22	0	0.00	1	30.85	30.85	-1	858	-0.12%
2022/09/20	0	0.00	16	31.42	31.40	-16	852	-1.88%
2022/09/14	0	0.00	1	32.20	32.00	-1	873	-0.11%
2022/09/13	0	0.00	17	32.38	32.60	-17	886	-1.92%
2022/09/12	1	31.90	0	0.00	32.00	1	890	0.11%
2022/09/07	1	31.30	0	0.00	31.35	1	901	0.11%
2022/09/02	1	32.40	0	0.00	32.10	1	902	0.11%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/16	0	0.00	5	32.10	32.05	-5	872	-0.57%
2022/08/15	0	0.00	6	31.53	31.70	-6	850	-0.71%
2022/08/12	0	0.00	2	30.70	30.75	-2	817	-0.24%
2022/08/11	0	0.00	7	30.44	30.55	-7	806	-0.87%
2022/08/09	5	29.55	0	0.00	29.75	5	795	0.63%
2022/08/08	5	31.70	0	0.00	31.80	5	789	0.63%
2022/08/05	0	0.00	1	31.85	31.90	-1	764	-0.13%
2022/08/04	1	31.65	0	0.00	31.40	1	769	0.13%
2022/08/02	4	32.08	0	0.00	31.90	4	769	0.52%
2022/08/01	5	32.50	0	0.00	32.50	5	805	0.62%
2022/07/27	1	32.30	0	0.00	32.50	1	837	0.12%
2022/07/13	0	0.00	2	30.85	30.80	-2	878	-0.23%
2022/07/12	2	30.00	0	0.00	30.00	2	880	0.23%
2022/07/11	0	0.00	2	31.00	30.90	-2	877	-0.23%
2022/07/07	2	30.95	5	30.96	31.00	-3	899	-0.33%
2022/07/01	4	30.35	2	31.33	30.00	2	941	0.21%
2022/06/30	5	31.65	0	0.00	31.65	5	920	0.54%
2022/06/29	4	32.75	4	32.60	32.65	0	915	0.00%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/14	2	34.90	0	0.00	35.00	2	898	0.22%
2022/06/09	0	0.00	2	36.40	36.45	-2	916	-0.22%
2022/06/02	2	37.50	0	0.00	37.20	2	962	0.21%
2022/06/01	1	37.45	0	0.00	37.05	1	970	0.10%
2022/05/17	0	0.00	1	36.15	36.30	-1	1,349	-0.07%
2022/05/16	1	35.85	0	0.00	35.75	1	1,351	0.07%
2022/05/04	0	0.00	3	37.95	37.95	-3	1,266	-0.24%
2022/04/15	2	40.05	1	40.10	40.05	1	1,291	0.08%
2022/04/13	1	40.60	1	40.30	40.95	0	1,318	0.00%
2022/04/12	1	39.55	0	0.00	39.40	1	1,319	0.08%
2022/03/24	1	43.00	0	0.00	43.10	1	1,391	0.07%
2022/03/23	0	0.00	1	43.50	43.40	-1	1,393	-0.07%
2022/03/21	4	42.88	0	0.00	42.75	4	1,392	0.29%
2022/03/16	1	41.30	0	0.00	41.25	1	1,411	0.07%
2022/03/11	0	0.00	1	42.25	42.10	-1	1,469	-0.07%
2022/03/10	2	42.35	0	0.00	42.35	2	1,475	0.14%
2022/03/07	1	42.85	3	43.52	42.65	-2	1,469	-0.14%
2022/03/01	0	0.00	1	44.90	44.90	-1	1,509	-0.07%
2022/02/25	2	44.78	0	0.00	44.70	2	1,504	0.13%
2022/02/24	0	0.00	7	44.42	44.10	-7	1,501	-0.47%
2022/02/23	0	0.00	1	44.65	44.95	-1	1,485	-0.07%
2022/02/22	34	44.84	32	44.52	44.90	2	1,495	0.13%
2022/02/21	1	43.80	0	0.00	44.60	1	1,433	0.07%
2022/02/17	5	44.10	6	43.78	43.80	-1	1,676	-0.06%
2022/02/08	0	0.00	2	43.13	43.15	-2	1,827	-0.11%
2022/01/26	1	41.75	0	0.00	41.60	1	1,872	0.05%
2022/01/21	2	42.65	0	0.00	42.55	2	1,980	0.10%
2022/01/20	1	43.35	0	0.00	43.50	1	1,984	0.05%
2022/01/18	0	0.00	1	43.70	43.25	-1	2,001	-0.05%
2022/01/11	1	42.85	0	0.00	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	1	44.60	0	0.00	44.25	1	1,934	0.05%
2021/12/30	0	0.00	3	45.33	45.40	-3	1,914	-0.16%
2021/12/29	1	45.20	0	0.00	45.25	1	1,916	0.05%
2021/12/27	1	45.70	0	0.00	45.60	1	1,941	0.05%
2021/12/24	0	0.00	4	45.38	45.25	-4	1,963	-0.20%
2021/12/23	0	0.00	1	44.50	44.60	-1	1,925	-0.05%
2021/12/16	1	44.65	0	0.00	44.25	1	1,983	0.05%
2021/12/15	2	44.20	0	0.00	44.15	2	1,987	0.10%
2021/12/10	2	44.75	0	0.00	44.70	2	1,982	0.10%
2021/12/09	4	45.49	0	0.00	45.25	4	1,982	0.20%
2021/12/08	2	45.45	0	0.00	45.95	2	1,970	0.10%
2021/12/07	1	45.30	0	0.00	44.90	1	1,999	0.05%
2021/12/06	1	44.70	0	0.00	44.85	1	1,989	0.05%
2021/12/02	0	0.00	3	44.65	44.60	-3	2,000	-0.15%
2021/11/29	0	0.00	2	43.45	44.30	-2	1,992	-0.10%
2021/11/24	1	46.00	0	0.00	45.85	1	1,949	0.05%
2021/11/23	1	46.30	0	0.00	45.90	1	1,949	0.05%
2021/11/22	2	46.65	1	46.20	46.65	1	1,944	0.05%
2021/11/16	6	47.50	2	47.78	47.15	4	1,842	0.22%
2021/11/15	0	0.00	2	45.20	46.50	-2	1,600	-0.12%
2021/11/08	0	0.00	7	43.75	44.10	-7	1,610	-0.43%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/03	1	43.30	0	0.00	43.30	1	1,714	0.06%
2021/11/02	7	43.81	1	43.10	42.65	6	1,793	0.33%
2021/10/21	0	0.00	2	40.30	40.15	-2	1,970	-0.10%
2021/10/15	0	0.00	2	39.70	39.65	-2	2,106	-0.09%
2021/10/13	3	39.45	2	39.25	38.90	1	2,194	0.05%
2021/10/12	2	39.55	0	0.00	39.55	2	2,206	0.09%
2021/10/08	0	0.00	3	40.35	40.20	-3	2,231	-0.13%
2021/10/06	3	38.75	0	0.00	38.65	3	2,547	0.12%
2021/09/29	2	41.28	0	0.00	41.15	2	2,703	0.07%
2021/09/24	1	43.35	11	43.46	43.30	-10	2,768	-0.36%
2021/09/23	1	42.65	2	42.65	42.85	-1	2,789	-0.04%
2021/09/16	0	0.00	5	42.40	42.40	-5	2,908	-0.17%
2021/09/10	7	42.61	4	42.85	42.55	3	3,453	0.09%
2021/09/06	0	0.00	6	42.06	41.75	-6	3,609	-0.17%
2021/09/03	0	0.00	1	42.50	42.30	-1	3,652	-0.03%
2021/08/31	22.5	41.90	1	41.80	41.95	21.5	3,691	0.58%
2021/08/30	5	41.60	0	0.00	41.75	5	3,716	0.13%
2021/08/27	1	41.50	0	0.00	41.45	1	3,725	0.03%
2021/08/26	1	41.60	1	41.55	41.55	0	3,744	0.00%
2021/08/24	1	41.60	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.45	0	0.00	41.60	1	3,820	0.03%
2021/08/19	0	0.00	16	41.00	40.80	-16	3,831	-0.42%
2021/08/18	0	0.00	5	41.95	42.20	-5	3,841	-0.13%
2021/08/17	3	41.40	0	0.00	40.60	3	3,882	0.08%
2021/08/13	6	42.83	0	0.00	41.95	6	3,894	0.15%
2021/08/11	4	47.15	1	47.10	46.75	3	4,172	0.07%
2021/08/10	6	47.89	2	47.70	47.65	4	4,156	0.10%
2021/08/09	1	48.60	2	48.50	48.15	-1	4,196	-0.02%
2021/08/06	5	49.30	3	49.83	49.30	2	4,195	0.05%
2021/08/05	3	49.10	21	49.59	49.55	-18	4,156	-0.43%
2021/08/04	1	48.35	0	0.00	48.35	1	4,121	0.02%
2021/08/03	4	48.31	0	0.00	48.30	4	4,189	0.10%
2021/08/02	0	0.00	1	48.10	48.30	-1	4,211	-0.02%
2021/07/29	2	47.60	0	0.00	47.85	2	4,246	0.05%
2021/07/28	0	0.00	6	47.25	47.50	-6	4,284	-0.14%
2021/07/27	1	47.90	1	48.00	47.40	0	4,389	0.00%
2021/07/26	1	47.50	1	47.90	47.90	0	4,476	0.00%
2021/07/23	2	47.28	2	47.20	47.30	0	4,597	0.00%
2021/07/20	0	0.00	2	46.45	46.65	-2	4,682	-0.04%
2021/07/16	2	48.23	11	48.43	48.40	-9	4,759	-0.19%
2021/07/15	10	48.25	0	0.00	48.25	10	4,889	0.20%
2021/07/14	0	0.00	1	48.45	48.20	-1	4,920	-0.02%
2021/07/13	12	49.48	13	50.38	49.05	-1	4,891	-0.02%
2021/07/12	10	49.05	0	0.00	49.15	10	4,678	0.21%
2021/07/09	2	48.30	2	48.38	48.45	0	4,617	0.00%
2021/07/08	3	48.38	1	48.30	48.00	2	4,671	0.04%
2021/07/06	0	0.00	2	48.20	48.15	-2	4,780	-0.04%
2021/07/05	0	0.00	50	48.28	48.40	-50	5,033	-0.99%
2021/07/02	2	47.30	22	47.58	47.30	-20	5,123	-0.39%
2021/06/30	0	0.00	1	47.60	47.60	-1	5,155	-0.02%
2021/06/29	0	0.00	3	47.97	47.55	-3	5,173	-0.06%
2021/06/28	0	0.00	2	47.80	48.00	-2	5,210	-0.04%
2021/06/25	2	47.80	1	47.95	47.55	1	5,209	0.02%
2021/06/24	0	0.00	1	48.00	48.15	-1	5,229	-0.02%
2021/06/23	20	48.28	7	48.46	48.40	13	5,236	0.25%
2021/06/22	9	48.56	37	48.62	47.65	-28	5,254	-0.53%
2021/06/21	0	0.00	1	46.35	46.05	-1	5,322	-0.02%
2021/06/18	1	46.60	0	0.00	46.60	1	5,441	0.02%
2021/06/17	0	0.00	2	45.80	46.05	-2	5,455	-0.04%
2021/06/16	1	45.35	6	45.37	45.20	-5	5,456	-0.09%
2021/06/15	5	45.80	11	45.62	45.85	-6	5,487	-0.11%
2021/06/11	1	45.20	1	45.20	45.15	0	5,528	0.00%
2021/06/09	1	44.60	0	0.00	44.25	1	5,598	0.02%
2021/06/02	1	45.25	1	44.55	44.65	0	5,812	0.00%
2021/06/01	7	45.10	1	45.15	45.15	6	5,826	0.10%
2021/05/28	0	0.00	1	44.35	44.40	-1	5,942	-0.02%
2021/05/27	1	43.85	1	44.10	44.00	0	6,162	0.00%
2021/05/26	1	44.05	1	43.90	43.90	0	6,521	0.00%
2021/05/25	1	43.95	8	43.94	44.10	-7	6,577	-0.11%
2021/05/24	1	42.95	1	43.50	43.50	0	6,656	0.00%
2021/05/21	0	0.00	8	43.37	43.60	-8	6,773	-0.12%
2021/05/20	20	44.28	11	44.86	43.40	9	6,861	0.13%
2021/05/14	5	41.35	0	0.00	40.55	5	6,524	0.08%
2021/05/11	12	43.62	0	0.00	43.15	12	6,383	0.19%
2021/05/04	3	45.50	0	0.00	45.65	3	6,305	0.05%
2021/04/29	2	50.20	0	0.00	49.70	2	6,115	0.03%
2021/04/26	0	0.00	2	50.30	50.20	-2	6,016	-0.03%
2021/04/23	3	49.40	0	0.00	49.95	3	6,022	0.05%
2021/04/22	7	49.73	0	0.00	49.45	7	6,073	0.12%
2021/04/21	5	52.24	1	51.60	51.60	4	6,049	0.07%
2021/04/20	0	0.00	2	50.70	51.40	-2	5,941	-0.03%
2021/04/16	0	0.00	3	50.20	50.00	-3	5,981	-0.05%
2021/04/15	0	0.00	1	49.80	49.70	-1	5,993	-0.02%
2021/04/14	0	0.00	2	48.88	49.30	-2	6,013	-0.03%
2021/04/13	13	51.75	4	51.73	50.40	9	5,978	0.15%
2021/04/12	0	0.00	1	51.90	51.90	-1	5,958	-0.02%
2021/04/09	3	52.73	13	53.35	53.10	-10	5,898	-0.17%
2021/04/08	0	0.00	12	51.67	51.90	-12	5,649	-0.21%
2021/04/07	0	0.00	3	49.42	50.20	-3	5,523	-0.05%
2021/04/06	0	0.00	25	49.35	49.35	-25	5,523	-0.45%
2021/03/31	1	49.50	15	49.60	49.35	-14	5,526	-0.25%
2021/03/30	2	49.23	1	49.10	49.25	1	5,499	0.02%
2021/03/29	1	49.30	0	0.00	49.25	1	5,489	0.02%
2021/03/26	0	0.00	6	49.30	49.35	-6	5,473	-0.11%
2021/03/25	9	49.17	4	49.28	48.75	5	5,488	0.09%
2021/03/24	30	50.31	12	51.42	50.10	18	5,418	0.33%
2021/03/23	0	0.00	36	49.92	50.10	-36	5,105	-0.71%
2021/03/22	0	0.00	3	48.95	48.80	-3	4,990	-0.06%
2021/03/19	22	47.98	0	0.00	48.20	22	5,002	0.44%
2021/03/18	2	48.45	2	48.45	48.45	0	5,019	0.00%
2021/03/17	2	48.18	13	48.27	48.10	-11	5,086	-0.22%
2021/03/16	0	0.00	1	47.95	47.45	-1	5,151	-0.02%
2021/03/15	3	47.85	9	47.79	47.90	-6	5,377	-0.11%
2021/03/12	6	47.10	1	47.10	47.10	5	5,348	0.09%
2021/03/11	0	0.00	11	46.70	46.75	-11	5,456	-0.20%
2021/03/09	1	45.90	3	46.00	46.20	-2	5,507	-0.04%
2021/03/08	1	46.40	4	46.36	46.05	-3	5,647	-0.05%
2021/03/05	10	46.35	9	46.30	46.10	1	5,728	0.02%
2021/03/04	11	46.51	5	46.73	46.60	6	5,879	0.10%
2021/03/02	0	0.00	16	46.96	46.10	-16	5,904	-0.27%
2021/02/26	24	46.32	22	46.19	46.20	2	5,786	0.03%
2021/02/25	1	45.20	1	45.55	45.55	0	5,606	0.00%
2021/02/24	0	0.00	18	45.65	45.35	-18	5,603	-0.32%
2021/02/23	1.9	45.25	0	0.00	45.30	1.9	5,524	0.04%
2021/02/22	3	44.93	4	44.95	44.80	-1	5,452	-0.02%
2021/02/19	3	44.10	1	44.00	44.20	2	5,366	0.04%
2021/02/18	2	43.70	3	43.37	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	3	43.13	43.10	-3	5,543	-0.05%
2021/02/05	0	0.00	5	42.25	42.15	-5	5,587	-0.09%
2021/02/03	1	42.00	1	42.45	42.40	0	5,774	0.00%
2021/02/02	8	42.06	0	0.00	42.10	8	5,924	0.14%
2021/02/01	0	0.00	44	41.20	41.55	-44	6,010	-0.73%
2021/01/27	11	42.92	2	42.50	42.50	9	6,236	0.14%
2021/01/26	0	0.00	1	41.90	41.80	-1	6,609	-0.02%
2021/01/22	5	41.58	3	41.73	41.80	2	6,615	0.03%
2021/01/21	1	41.25	4	42.30	41.25	-3	6,639	-0.05%
2021/01/20	5	42.31	0	0.00	41.65	5	6,698	0.07%
2021/01/19	0	0.00	2	43.65	43.45	-2	6,623	-0.03%
2021/01/15	7	43.51	0	0.00	43.30	7	6,674	0.10%
2021/01/14	3	44.43	11	44.53	44.50	-8	6,626	-0.12%
2021/01/13	1	43.40	2	43.70	43.70	-1	6,588	-0.02%
2021/01/12	0	0.00	100	43.90	43.20	-100	6,569	-1.52%
2021/01/11	1	44.10	4	44.26	44.30	-3	6,566	-0.05%
2021/01/08	4	43.70	0	0.00	43.80	4	6,544	0.06%
2021/01/06	1	43.40	3	44.18	43.40	-2	6,616	-0.03%
2021/01/05	7	43.94	1	43.90	44.15	6	6,611	0.09%
2021/01/04	4.1	43.56	5	43.72	43.60	-0.9	6,585	-0.01%
2020/12/31	4	43.39	0	0.00	43.35	4	6,580	0.06%
2020/12/30	1	43.10	1	43.30	43.30	0	6,580	0.00%
2020/12/29	2	43.10	11	43.60	43.05	-9	6,593	-0.14%
2020/12/28	2	43.63	0	0.00	43.60	2	6,551	0.03%
2020/12/25	10	43.27	71	43.30	43.50	-61	6,524	-0.93%
2020/12/24	4	43.51	1	43.45	43.45	3	6,514	0.05%
2020/12/23	1	42.75	1	43.10	43.00	0	6,524	0.00%
2020/12/22	6	43.49	1	43.20	42.90	5	6,618	0.08%
2020/12/21	1.4	43.59	4	43.65	43.70	-2.6	6,677	-0.04%
2020/12/18	2	44.00	0	0.00	44.10	2	6,650	0.03%
2020/12/17	1	44.95	1	45.40	44.70	0	6,631	0.00%
2020/12/16	0	0.00	7	44.15	44.80	-7	6,606	-0.11%
2020/12/15	0	0.00	28	43.97	43.85	-28	6,726	-0.42%
2020/12/11	9	44.86	4	45.29	45.00	5	6,626	0.08%
2020/12/10	8	46.40	3	46.05	45.85	5	6,549	0.08%
2020/12/09	10	46.39	25	45.95	46.55	-15	6,431	-0.23%
2020/12/08	10	45.00	7	44.85	44.80	3	6,235	0.05%
2020/12/07	26	45.41	8	45.70	45.25	18	6,283	0.29%
2020/12/04	5	45.10	0	0.00	45.20	5	6,218	0.08%
2020/12/03	25	45.14	1	45.50	45.05	24	6,188	0.39%
2020/12/02	57	45.62	3	45.95	45.55	54	6,174	0.87%
2020/12/01	34	45.09	4	45.34	45.60	30	6,077	0.49%
2020/11/30	5	45.00	6	45.38	44.85	-1	6,089	-0.02%
2020/11/27	28	44.72	1	45.00	44.55	27	6,023	0.45%
2020/11/26	0	0.00	3	43.98	44.20	-3	6,021	-0.05%
2020/11/25	12	44.43	2	43.85	43.70	10	6,044	0.17%
2020/11/24	23	44.50	6	45.11	44.45	17	6,024	0.28%
2020/11/23	14	44.22	1	44.15	44.35	13	5,947	0.22%
2020/11/20	0	0.00	100	43.90	44.15	-100	5,967	-1.68%
2020/11/19	3	43.93	9	44.08	43.85	-6	6,026	-0.10%
2020/11/18	7	43.74	2	43.55	43.50	5	6,266	0.08%
2020/11/17	5	43.51	8	43.51	43.40	-3	6,470	-0.05%
2020/11/16	57	44.02	40	43.94	43.85	17	6,809	0.25%
2020/11/13	1	42.70	1	43.00	43.20	0	7,000	0.00%
2020/11/12	4	42.60	11	43.10	42.70	-7	7,850	-0.09%
2020/11/11	8	42.50	1	42.75	42.95	7	8,502	0.08%
2020/11/10	11	42.66	6	42.59	42.40	5	8,790	0.06%
2020/11/09	21	42.10	4	42.18	42.15	17	8,928	0.19%
2020/11/06	2	41.95	0	0.00	41.75	2	8,994	0.02%
2020/11/03	0	0.00	10	41.91	41.10	-10	8,923	-0.11%
2020/11/02	1	39.40	1	39.05	39.60	0	8,564	0.00%
2020/10/30	3	39.37	1	39.40	39.15	2	8,664	0.02%
2020/10/29	2	39.10	0	0.00	39.70	2	8,671	0.02%
2020/10/28	42	40.41	10	40.74	39.80	32	8,670	0.37%
2020/10/27	0	0.00	2	41.20	41.20	-2	8,599	-0.02%
2020/10/26	0	0.00	1	41.65	41.60	-1	8,638	-0.01%
2020/10/23	10	41.04	2	41.10	41.05	8	8,658	0.09%
2020/10/22	2	41.95	1	41.80	41.45	1	8,666	0.01%
2020/10/21	2	41.58	3	41.98	41.85	-1	8,717	-0.01%
2020/10/19	1	41.60	1	41.60	41.35	0	9,033	0.00%
2020/10/16	2	41.00	0	0.00	40.65	2	9,143	0.02%
2020/10/15	3	41.30	3	41.98	41.50	0	9,288	0.00%
2020/10/14	1	40.65	1	40.65	40.65	0	9,290	0.00%
2020/10/13	12	40.08	0	0.00	40.25	12	9,699	0.12%
2020/10/08	1	41.00	3	40.95	40.95	-2	9,977	-0.02%
2020/10/07	1	40.35	0	0.00	40.50	1	10,162	0.01%
2020/10/06	2	40.30	2	40.05	40.20	0	10,697	0.00%
2020/10/05	6	39.48	5	39.76	39.65	1	10,871	0.01%
2020/09/30	5	39.04	3	39.02	39.20	2	11,182	0.02%
2020/09/28	3	38.83	7	38.86	39.05	-4	11,633	-0.03%
2020/09/25	17	38.59	1	39.05	38.05	16	12,069	0.13%
2020/09/24	104	40.90	21	40.00	39.75	83	12,326	0.67%	大買/
2020/09/23	2	41.73	2	41.35	41.50	0	12,635	0.00%
2020/09/22	4	41.74	2	41.98	41.65	2	12,801	0.02%
2020/09/18	3	43.73	2	43.65	43.60	1	12,859	0.01%
2020/09/17	2	42.48	4	42.63	42.55	-2	12,775	-0.02%
2020/09/16	3	42.15	0	0.00	42.05	3	12,830	0.02%
2020/09/15	3	42.00	1	42.00	41.85	2	12,858	0.02%
2020/09/14	4	41.76	2	41.75	41.85	2	12,907	0.02%
2020/09/11	3	41.63	1	41.65	41.30	2	12,902	0.02%
2020/09/10	3	42.70	3	43.15	42.25	0	12,834	0.00%
2020/09/09	16	41.98	3	42.33	42.20	13	12,751	0.10%
2020/09/08	7	43.22	2.2	43.42	43.05	4.8	12,663	0.04%
2020/09/07	13.5	43.39	2	44.35	43.50	11.5	12,664	0.09%
2020/09/04	20	44.63	5	44.15	44.45	15	12,725	0.12%
2020/09/03	0.6	45.15	1	44.95	45.15	-0.4	12,660	0.00%
2020/09/02	2	44.70	4	44.90	44.60	-2	12,555	-0.02%
2020/09/01	2	43.60	3	44.02	44.20	-1	12,478	-0.01%
2020/08/31	17	43.75	0	0.00	43.55	17	12,403	0.14%
2020/08/28	4	43.11	1	43.60	43.50	3	12,488	0.02%
2020/08/27	7	43.34	7	43.32	43.20	0	12,500	0.00%
2020/08/26	0	0.00	6	44.08	44.10	-6	12,464	-0.05%
2020/08/25	13	45.10	3	45.00	44.75	10	12,496	0.08%
2020/08/24	7	45.31	2	44.78	44.60	5	12,612	0.04%
2020/08/21	2	44.25	1	44.15	43.95	1	12,397	0.01%
2020/08/20	36	44.09	14	44.06	43.35	22	12,262	0.18%
2020/08/19	4	48.60	5	48.53	48.15	-1	11,877	-0.01%
2020/08/18	38	49.39	5	49.45	48.15	33	11,533	0.29%
2020/08/17	19	47.55	1	47.45	49.65	18	10,644	0.17%
2020/08/14	4	43.48	6	43.82	45.15	-2	9,929	-0.02%
2020/08/13	12	42.33	2	44.90	42.35	10	9,575	0.10%
2020/08/12	12	42.78	6	44.08	44.15	6	9,310	0.06%
2020/08/11	12	42.84	0	0.00	42.55	12	9,225	0.13%
2020/08/10	0	0.00	2	43.68	43.95	-2	9,200	-0.02%
2020/08/07	2	43.13	1	43.80	43.85	1	9,266	0.01%
2020/08/06	2	42.90	2	43.50	42.75	0	9,272	0.00%
2020/08/05	3	43.03	4	43.74	43.30	-1	9,427	-0.01%
2020/08/03	0	0.00	1	42.00	41.80	-1	9,662	-0.01%
2020/07/31	0	0.00	1	41.90	41.80	-1	9,656	-0.01%
2020/07/30	1	41.55	1	41.65	41.25	0	9,670	0.00%
2020/07/29	4	40.78	1	40.60	41.15	3	9,659	0.03%
2020/07/28	3	41.28	0	0.00	40.15	3	9,660	0.03%
2020/07/27	1	42.90	2	41.70	41.55	-1	9,672	-0.01%
2020/07/24	2	43.10	8	43.34	42.80	-6	9,622	-0.06%
2020/07/23	9	44.65	4	44.89	45.00	5	9,561	0.05%
2020/07/22	2	45.35	5	45.10	45.40	-3	9,399	-0.03%
2020/07/21	4	45.75	7	45.41	45.25	-3	9,255	-0.03%
2020/07/20	1	45.30	1	45.60	45.30	0	9,126	0.00%
2020/07/17	14	46.45	26	46.48	45.25	-12	9,072	-0.13%
2020/07/16	2	46.25	3	45.55	45.75	-1	8,704	-0.01%
2020/07/15	1	45.00	0	0.00	45.00	1	8,611	0.01%
2020/07/14	1	45.00	1	45.10	45.10	0	8,533	0.00%
2020/07/13	15	45.96	27.4	46.22	46.35	-12.4	8,375	-0.15%
2020/07/10	0	0.00	11	43.23	43.00	-11	7,946	-0.14%
2020/07/09	6	45.48	11	45.40	44.50	-5	7,828	-0.06%
2020/07/08	1	45.05	114.1	44.20	45.45	-113.1	7,619	-1.48%	大賣/鉅額交易
2020/07/07	23	43.71	12	43.99	44.10	11	7,491	0.15%
2020/07/06	4	44.99	17	44.58	45.00	-13	7,417	-0.18%
2020/07/03	4	41.96	112	41.75	43.00	-108	7,059	-1.53%	大賣/鉅額交易
2020/07/02	8	41.48	21	41.34	41.90	-13	6,805	-0.19%
2020/07/01	23	40.11	21	39.85	39.80	2	6,455	0.03%
2020/06/30	23	39.02	5	39.05	38.80	18	6,322	0.28%
2020/06/29	0	0.00	1	38.05	38.05	-1	6,286	-0.02%
2020/06/24	3	39.00	0	0.00	39.15	3	6,262	0.05%
2020/06/22	1	38.90	0	0.00	38.45	1	6,299	0.02%
2020/06/19	13.6	38.90	1	38.45	39.10	12.6	6,389	0.20%
2020/06/18	1	37.90	1	38.35	38.05	0	6,387	0.00%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	0	0.00	2	37.90	37.70	-2	6,584	-0.03%
2020/06/15	2	37.10	1	36.95	36.95	1	6,711	0.01%
2020/06/12	1	37.40	0	0.00	37.75	1	6,765	0.01%
2020/06/11	0.7	38.50	11	39.49	38.45	-10.3	6,803	-0.15%
2020/06/10	0	0.00	1	38.80	38.75	-1	6,737	-0.01%
2020/06/08	1	38.90	0	0.00	38.90	1	6,944	0.01%
2020/06/05	1	39.20	1	39.05	39.05	0	6,952	0.00%
2020/06/04	105	39.31	7	39.34	39.30	98	7,013	1.40%	大買/
2020/06/03	5	38.55	8	39.01	39.00	-3	6,890	-0.04%
2020/06/02	1	38.70	0	0.00	38.55	1	6,857	0.01%
2020/06/01	14	38.62	5	38.82	38.95	9	6,885	0.13%
2020/05/29	6	38.19	2	38.20	38.75	4	7,206	0.06%
2020/05/28	0	0.00	2	37.48	37.50	-2	7,077	-0.03%
2020/05/26	2	36.85	0	0.00	36.70	2	6,982	0.03%
2020/05/21	0	0.00	1	37.20	37.20	-1	6,966	-0.01%
2020/05/20	1	37.05	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	36.85	4	36.85	36.85	-3	6,921	-0.04%
2020/05/18	0	0.00	1	36.35	36.45	-1	6,887	-0.01%
2020/05/15	0	0.00	1	37.70	37.60	-1	6,813	-0.01%
2020/05/14	5	38.44	1	38.90	37.65	4	6,773	0.06%
2020/05/13	6	39.08	2	39.25	39.05	4	6,663	0.06%
2020/05/12	8	39.78	2	39.65	39.70	6	6,607	0.09%
2020/05/11	28	40.79	32	40.83	41.10	-4	6,463	-0.06%
2020/05/08	4	38.98	3	38.83	38.80	1	6,140	0.02%
2020/05/06	101	38.56	1	38.75	38.35	100	6,115	1.64%	大買/
2020/05/04	1	39.15	1	39.20	39.00	0	6,133	0.00%
2020/04/30	0	0.00	8	39.59	40.00	-8	6,145	-0.13%
2020/04/29	2	39.05	2	39.00	38.90	0	6,134	0.00%
2020/04/28	7	38.83	2	39.70	38.65	5	6,167	0.08%
2020/04/27	13	39.32	0	0.00	39.35	13	6,181	0.21%
2020/04/24	2	39.28	2	39.20	39.05	0	6,160	0.00%
2020/04/23	0	0.00	2	39.35	39.20	-2	6,150	-0.03%
2020/04/22	3	38.20	5	38.62	39.35	-2	6,099	-0.03%
2020/04/21	13	38.75	13	39.23	38.15	0	6,082	0.00%
2020/04/20	13	39.75	10	40.00	39.60	3	6,081	0.05%
2020/04/17	14	40.46	2	39.20	39.45	12	6,056	0.20%
2020/04/16	5	39.78	12	39.74	40.00	-7	5,942	-0.12%
2020/04/15	16	40.37	12	40.25	39.90	4	5,908	0.07%
2020/04/14	12	39.84	12	39.72	39.80	0	5,819	0.00%
2020/04/13	19	39.61	13	39.66	39.60	6	5,773	0.10%
2020/04/10	2	39.10	221	38.82	39.00	-219	5,704	-3.84%	大賣/鉅額交易
2020/04/09	35	38.76	4	39.05	38.60	31	5,704	0.54%
2020/04/08	52	36.49	55	37.48	37.60	-3	5,578	-0.05%
2020/04/07	50	35.50	59	36.46	36.60	-9	5,546	-0.16%
2020/04/06	1	34.50	5	34.25	34.50	-4	5,576	-0.07%
2020/04/01	101	33.49	1	33.35	33.70	100	5,534	1.81%	大買/
2020/03/31	104	33.83	4	33.41	33.10	100	5,529	1.81%	大買/
2020/03/30	3	32.10	4	32.24	33.20	-1	5,552	-0.02%
2020/03/27	2	32.50	22	33.82	32.50	-20	5,567	-0.36%
2020/03/26	24	32.41	7	32.04	32.90	17	5,468	0.31%
2020/03/25	3	31.77	4	31.70	31.60	-1	5,359	-0.02%
2020/03/24	1	28.90	2	28.35	29.00	-1	5,227	-0.02%
2020/03/23	6	26.78	6	26.74	26.40	0	5,163	0.00%
2020/03/20	3	29.75	1	30.15	28.00	2	5,115	0.04%
2020/03/19	6	28.17	7	29.63	27.45	-1	4,974	-0.02%
2020/03/18	1	30.60	4	31.24	30.40	-3	4,854	-0.06%
2020/03/17	4	30.53	7	30.30	30.50	-3	4,809	-0.06%
2020/03/16	2	33.48	2	32.60	31.55	0	4,763	0.00%
2020/03/13	10	32.25	4	32.28	33.15	6	4,720	0.13%
2020/03/12	8	36.20	2	37.85	35.40	6	4,616	0.13%
2020/03/11	2	39.15	2	39.23	38.30	0	4,541	0.00%
2020/03/10	2.5	39.02	0	0.00	39.50	2.5	4,507	0.06%
2020/03/09	1	40.70	0	0.00	39.10	1	4,432	0.02%
2020/03/06	3	41.68	3	41.32	41.05	0	4,384	0.00%
2020/03/05	0	0.00	7	41.60	41.70	-7	4,371	-0.16%
2020/03/04	12	41.85	14	41.75	41.50	-2	4,306	-0.05%
2020/03/03	3	38.90	2	39.00	40.40	1	3,901	0.03%
2020/03/02	1	36.05	1	36.75	36.75	0	3,833	0.00%
2020/02/27	3	36.73	0	0.00	36.00	3	3,885	0.08%
2020/02/26	4	37.99	1	37.75	37.60	3	3,880	0.08%
2020/02/25	1	38.50	2	38.60	38.40	-1	3,905	-0.03%
2020/02/24	2	38.00	0	0.00	38.25	2	3,975	0.05%
2020/02/19	0.7	39.00	0	0.00	39.00	0.7	4,223	0.02%
2020/02/18	2	39.00	0	0.00	38.95	2	4,387	0.05%
2020/02/17	2	39.38	1	39.20	39.20	1	4,805	0.02%
2020/02/14	2	39.58	1	39.60	39.60	1	4,990	0.02%
2020/02/12	1	38.75	3	39.35	39.65	-2	5,443	-0.04%
2020/02/11	1	38.80	0	0.00	38.70	1	5,693	0.02%
2020/02/10	5	38.12	2	38.20	38.00	3	5,705	0.05%
2020/02/06	2	38.40	2	38.70	39.10	0	5,791	0.00%
2020/02/05	2	37.55	10	37.85	37.95	-8	5,844	-0.14%
2020/02/04	1	36.95	0	0.00	37.90	1	5,862	0.02%
2020/02/03	1	34.65	0	0.00	36.15	1	5,972	0.02%
2020/01/31	6	38.18	2	38.55	37.65	4	6,089	0.07%
2020/01/30	3	39.37	0	0.00	38.70	3	6,083	0.05%
2020/01/20	2	43.10	0.1	43.00	43.00	1.9	6,059	0.03%
2020/01/17	1	43.20	2	43.05	42.90	-1	6,147	-0.02%
2020/01/15	2	43.03	1	43.30	43.05	1	6,650	0.02%
2020/01/14	4	43.44	1	43.25	43.30	3	6,726	0.04%
2020/01/13	6	42.64	2	42.60	42.65	4	6,791	0.06%
2020/01/09	1	42.00	1	41.70	41.70	0	7,085	0.00%
2020/01/06	2	42.60	1	42.45	42.30	1	7,520	0.01%
2020/01/03	1	44.25	1.2	44.32	43.25	-0.2	7,540	0.00%
2020/01/02	2	43.90	0	0.00	43.95	2	7,537	0.03%
2019/12/31	1	43.85	0	0.00	43.90	1	7,530	0.01%
2019/12/30	2	43.20	3	43.70	43.80	-1	7,526	-0.01%
2019/12/26	0	0.00	1	43.50	42.45	-1	7,499	-0.01%
2019/12/24	1.5	42.70	1	42.70	43.00	0.5	7,682	0.01%
2019/12/20	0.5	42.40	0	0.00	42.50	0.5	8,363	0.01%
2019/12/19	3.5	42.09	2	42.08	42.15	1.5	8,822	0.02%
2019/12/17	5.5	42.32	0	0.00	42.50	5.5	9,478	0.06%
2019/12/16	2	42.38	2	42.13	42.30	0	9,664	0.00%
2019/12/13	2.5	42.01	4	41.94	41.85	-1.5	9,674	-0.02%
2019/12/12	1	42.60	1	42.35	42.20	0	9,738	0.00%
2019/12/11	1.3	42.14	1	42.65	42.45	0.3	9,729	0.00%
2019/12/10	1	41.80	1	41.90	41.90	0	9,716	0.00%
2019/12/09	2	42.53	0	0.00	42.05	2	9,701	0.02%
2019/12/06	1	43.00	6	42.80	42.80	-5	9,679	-0.05%
2019/12/05	0.5	42.75	1	42.40	42.75	-0.5	9,736	-0.01%
2019/12/04	5	42.07	0	0.00	42.10	5	9,785	0.05%
2019/12/03	5	42.40	0	0.00	42.55	5	9,881	0.05%
2019/12/02	3	42.53	11	42.07	42.10	-8	9,907	-0.08%
2019/11/29	1	43.15	0	0.00	43.10	1	9,912	0.01%
2019/11/28	6	43.98	1	43.65	43.60	5	9,973	0.05%
2019/11/27	2	43.95	0	0.00	44.00	2	10,066	0.02%
2019/11/26	3	44.07	2	44.08	43.80	1	10,142	0.01%
2019/11/25	14	43.30	4	43.68	43.70	10	10,121	0.10%
2019/11/22	2	43.05	0	0.00	42.85	2	10,146	0.02%
2019/11/21	0	0.00	2	43.08	43.30	-2	10,169	-0.02%
2019/11/20	2	45.10	3	43.87	43.60	-1	10,174	-0.01%
2019/11/19	2	45.10	7	45.61	45.00	-5	10,175	-0.05%
2019/11/18	1	45.65	0	0.00	45.45	1	10,285	0.01%
2019/11/15	11	45.22	11	45.15	45.15	0	10,529	0.00%
2019/11/14	5	45.38	11	44.78	44.60	-6	10,787	-0.06%
2019/11/13	16	45.88	5	45.22	45.00	11	10,608	0.10%
2019/11/12	1	46.05	1	46.05	46.15	0	10,685	0.00%
2019/11/11	13	45.70	12	45.54	46.20	1	10,689	0.01%
2019/11/08	1	45.80	7	45.56	45.80	-6	10,661	-0.06%
2019/11/07	0	0.00	10	43.45	43.80	-10	10,518	-0.10%
2019/11/06	0	0.00	6	44.25	43.90	-6	10,756	-0.06%
2019/11/04	0	0.00	1	44.75	44.55	-1	10,889	-0.01%
2019/10/31	20	45.37	23	44.69	44.65	-3	11,096	-0.03%
2019/10/30	11	45.09	2	45.80	45.80	9	11,260	0.08%
2019/10/29	2.9	44.28	1	43.90	43.90	1.9	11,419	0.02%
2019/10/25	0	0.00	2	43.83	44.00	-2	12,331	-0.02%
2019/10/24	0.6	44.45	1	44.45	44.50	-0.4	12,331	0.00%
2019/10/23	5	45.19	14	44.98	44.25	-9	12,367	-0.07%
2019/10/22	3	44.68	2	44.60	44.65	1	12,109	0.01%
2019/10/21	0	0.00	1	44.85	44.15	-1	12,029	-0.01%
2019/10/18	0	0.00	2	44.13	44.25	-2	11,964	-0.02%
2019/10/17	3	43.97	8	43.95	43.95	-5	11,898	-0.04%
2019/10/15	15	42.58	18	42.81	43.00	-3	11,656	-0.03%
2019/10/14	2	41.00	0	0.00	41.05	2	11,486	0.02%
2019/10/04	1	41.20	12	40.50	40.30	-11	11,366	-0.10%
2019/10/03	5	40.95	5	40.98	40.95	0	11,301	0.00%
2019/10/02	2	40.45	0	0.00	41.50	2	11,253	0.02%
2019/10/01	9	41.21	7	40.87	40.80	2	11,251	0.02%
2019/09/27	13	41.61	4	41.88	40.75	9	11,202	0.08%
2019/09/26	8	44.02	0	0.00	42.90	8	11,061	0.07%
2019/09/25	15	43.68	10	43.59	44.40	5	10,781	0.05%
2019/09/24	4	44.15	23	42.90	42.30	-19	10,420	-0.18%
2019/09/23	28	42.99	26	42.74	43.00	2	9,990	0.02%
2019/09/20	10	40.70	7	40.69	40.50	3	9,512	0.03%
2019/09/19	6	40.85	3	40.72	40.90	3	9,340	0.03%
2019/09/18	2.4	39.79	3	39.42	39.30	-0.6	9,139	-0.01%
2019/09/17	17	39.47	21	39.58	39.65	-4	9,184	-0.04%
2019/09/16	3	39.08	3	38.97	38.95	0	9,198	0.00%
2019/09/12	2	38.90	1	38.85	38.80	1	9,263	0.01%
2019/09/10	8	38.30	0	0.00	38.45	8	9,456	0.08%
2019/09/09	0.5	38.80	1	38.85	38.80	-0.5	9,595	-0.01%
2019/09/06	1	40.80	1	40.20	39.85	0	9,703	0.00%
2019/09/05	3.5	40.45	4	40.06	40.20	-0.5	9,706	-0.01%
2019/09/04	3	39.55	1	39.60	39.45	2	9,843	0.02%
2019/09/03	3	39.85	0	0.00	39.25	3	9,840	0.03%
2019/09/02	4	39.78	2	39.93	40.00	2	9,811	0.02%
2019/08/30	5	39.98	3	39.22	39.30	2	9,798	0.02%
2019/08/29	7.5	38.81	7	39.43	39.30	0.5	9,735	0.01%
2019/08/28	1	39.20	12	38.40	38.40	-11	9,662	-0.11%
2019/08/27	3.5	39.44	3	39.28	39.05	0.5	9,707	0.01%
2019/08/26	1	39.05	1	39.25	38.85	0	9,759	0.00%
2019/08/23	3	40.52	2	40.35	40.30	1	9,702	0.01%
2019/08/22	8	40.86	8	40.50	40.25	0	9,635	0.00%
2019/08/21	29	40.39	76	40.42	40.40	-47	9,495	-0.49%
2019/08/20	9	41.03	1	42.70	40.95	8	9,382	0.09%
2019/08/19	3	41.52	13	41.93	42.10	-10	9,110	-0.11%
2019/08/16	21	39.77	31	39.48	39.40	-10	8,779	-0.11%
2019/08/15	76	38.98	13	39.17	39.30	63	8,662	0.73%
2019/08/14	20	39.00	14	38.73	38.85	6	8,454	0.07%
2019/08/13	6.5	38.55	1.6	38.63	38.15	4.9	8,299	0.06%
2019/08/12	5	37.75	12	38.05	38.25	-7	8,147	-0.09%
2019/08/08	5	37.43	4	37.29	37.45	1	8,101	0.01%
2019/08/07	19	36.43	9	36.17	35.80	10	7,973	0.13%
2019/08/06	7	35.65	1	36.50	36.50	6	7,923	0.08%
2019/08/05	26	36.57	24	35.85	35.50	2	7,981	0.03%
2019/08/02	4	36.16	7	35.21	36.10	-3	8,069	-0.04%
2019/08/01	7	38.41	7	38.72	37.80	0	7,916	0.00%
2019/07/31	4	37.63	3	37.83	37.60	1	7,619	0.01%
2019/07/29	6	39.13	25	39.74	40.10	-19	7,321	-0.26%
2019/07/26	4	37.78	12	38.04	38.00	-8	6,850	-0.12%
2019/07/25	0	0.00	1	35.15	35.20	-1	6,447	-0.02%
2019/07/24	2	34.38	1	34.50	34.70	1	6,379	0.02%
2019/07/23	0	0.00	61	34.00	33.95	-61	6,406	-0.95%
2019/07/22	2	32.65	2	32.45	32.60	0	6,385	0.00%
2019/07/19	30	32.60	0	0.00	32.65	30	6,510	0.46%
2019/07/16	2	31.45	8	31.56	31.60	-6	7,109	-0.08%
2019/07/15	5	32.43	0	0.00	32.65	5	7,539	0.07%
2019/07/12	31	32.72	2	32.43	32.75	29	7,870	0.37%
2019/07/11	1	32.05	2	31.93	31.80	-1	8,403	-0.01%
2019/07/09	5	32.05	0	0.00	31.70	5	8,744	0.06%
2019/07/08	1	32.20	0	0.00	31.90	1	8,879	0.01%
2019/07/04	2	32.25	6	32.35	32.10	-4	8,912	-0.04%
2019/07/02	7	32.53	7	31.96	31.90	0	8,987	0.00%
2019/07/01	0	0.00	2	31.78	31.80	-2	8,977	-0.02%
2019/06/28	2	31.30	1	31.15	31.05	1	8,994	0.01%
2019/06/21	1.5	30.90	0	0.00	30.90	1.5	9,083	0.02%
2019/06/20	3	32.08	3	31.62	31.55	0	9,042	0.00%
2019/06/19	1	31.40	7	31.54	31.35	-6	9,019	-0.07%
2019/06/18	1	31.65	1	31.25	30.90	0	9,012	0.00%
2019/06/17	2	31.53	0	0.00	31.65	2	8,960	0.02%
2019/06/14	1	31.10	2	31.60	31.70	-1	8,869	-0.01%
2019/06/13	4	31.40	4	30.68	30.30	0	8,784	0.00%
2019/06/12	1	30.85	0	0.00	30.95	1	8,635	0.01%
2019/06/11	3	31.18	5	31.06	30.90	-2	8,568	-0.02%
2019/06/05	2	29.98	1	29.55	29.45	1	8,346	0.01%
2019/06/04	0.6	29.45	0	0.00	29.45	0.6	8,333	0.01%
2019/05/31	1.5	29.23	1	29.60	29.50	0.5	8,284	0.01%
2019/05/30	1.5	28.77	0	0.00	29.10	1.5	8,178	0.02%
2019/05/22	1	29.20	5	29.43	29.30	-4	8,768	-0.05%
2019/05/21	3	28.13	0	0.00	28.35	3	8,744	0.03%
2019/05/20	2	29.45	5	28.98	28.80	-3	8,639	-0.03%
2019/05/17	4	29.79	3	29.30	29.30	1	8,650	0.01%
2019/05/16	3	30.27	2	29.98	29.65	1	8,642	0.01%
2019/05/15	0	0.00	3	30.05	30.40	-3	8,664	-0.03%
2019/05/14	6	29.12	0	0.00	29.40	6	8,779	0.07%
2019/05/13	1	29.00	0	0.00	28.80	1	8,781	0.01%
2019/05/10	2	29.65	1	30.15	29.30	1	8,700	0.01%
2019/05/09	1	30.50	0	0.00	29.85	1	8,496	0.01%
2019/05/07	1	31.90	2	31.90	31.90	-1	8,191	-0.01%
2019/05/06	2	31.85	10	31.20	31.20	-8	8,176	-0.10%
2019/05/02	2	31.70	1	31.90	31.65	1	8,021	0.01%
2019/04/29	10	32.90	4.1	32.90	32.50	5.9	7,864	0.08%
2019/04/26	3	32.00	0	0.00	31.95	3	7,719	0.04%
2019/04/25	0	0.00	11	32.50	33.00	-11	7,569	-0.15%
2019/04/24	0	0.00	2	34.55	33.40	-2	7,424	-0.03%
2019/04/23	15	33.60	16	34.01	34.05	-1	7,217	-0.01%
2019/04/22	17	34.43	8	34.65	34.90	9	7,052	0.13%
2019/04/19	2	32.85	5	32.92	33.90	-3	6,699	-0.04%
2019/04/18	12	31.20	17	31.37	31.05	-5	6,335	-0.08%
2019/04/17	15	29.97	11	30.99	30.90	4	5,978	0.07%
2019/04/16	0	0.00	17	29.05	29.10	-17	5,326	-0.32%
2019/04/15	25	29.03	3	29.27	29.05	22	5,228	0.42%
2019/04/12	10	27.80	12	27.68	28.55	-2	4,942	-0.04%
2019/04/09	0	0.00	20	28.06	28.15	-20	4,694	-0.43%
2019/04/08	0	0.00	1	28.05	27.60	-1	4,598	-0.02%
2019/04/03	10	27.60	21	27.38	27.55	-11	4,525	-0.24%
2019/04/02	26	27.24	9	27.39	27.30	17	4,451	0.38%
2019/04/01	0	0.00	15	26.70	26.85	-15	4,335	-0.35%
2019/03/27	13	26.49	0	0.00	26.40	13	4,278	0.30%
2019/03/26	5	26.87	0	0.00	26.70	5	4,252	0.12%
2019/03/25	1	27.30	5	27.49	27.30	-4	4,195	-0.10%
2019/03/22	0	0.00	4	27.88	27.85	-4	4,192	-0.10%
2019/03/21	1	27.45	5	27.57	27.60	-4	4,118	-0.10%
2019/03/20	2	26.75	2	27.00	26.80	0	4,111	0.00%
2019/03/19	0	0.00	2	26.88	26.70	-2	4,115	-0.05%
2019/03/18	10	27.06	3	27.18	27.15	7	4,094	0.17%
2019/03/15	2	26.55	0	0.00	26.35	2	4,022	0.05%
2019/03/13	2	26.15	3	26.35	26.35	-1	4,123	-0.02%
2019/03/11	4	25.93	0	0.00	26.05	4	4,319	0.09%
2019/03/08	4	26.00	0	0.00	25.90	4	4,399	0.09%
2019/03/07	1	26.80	0	0.00	26.25	1	4,515	0.02%
2019/03/05	6	27.03	0	0.00	26.80	6	4,631	0.13%
2019/02/26	1	28.15	5	27.70	27.55	-4	4,598	-0.09%
2019/02/25	0	0.00	2	28.20	28.00	-2	4,602	-0.04%
2019/02/22	14	28.26	6	28.19	27.90	8	4,499	0.18%
2019/02/21	3	27.33	14	26.77	28.10	-11	4,163	-0.26%
2019/02/20	2	26.10	3	26.33	26.10	-1	3,902	-0.03%
2019/02/18	0	0.00	2	26.25	26.20	-2	3,985	-0.05%
2019/02/15	15	25.75	0	0.00	25.70	15	3,985	0.38%
2019/02/14	0	0.00	3	26.08	26.10	-3	3,947	-0.08%
2019/02/13	13	25.94	19	25.94	26.15	-6	3,840	-0.16%
2019/02/12	10	25.20	4	24.83	25.20	6	3,643	0.16%
2019/01/30	1	24.00	0	0.00	23.90	1	3,717	0.03%
2019/01/28	5	24.20	1	24.15	24.10	4	3,878	0.10%
2019/01/25	0	0.00	1	24.00	24.15	-1	4,225	-0.02%
2019/01/24	0	0.00	1	23.85	23.70	-1	4,307	-0.02%
2019/01/23	0	0.00	1	23.65	23.65	-1	4,411	-0.02%
2019/01/21	3	24.05	0	0.00	23.90	3	4,498	0.07%
2019/01/16	0	0.00	1	24.10	24.00	-1	4,647	-0.02%
2019/01/15	0	0.00	1	24.05	23.90	-1	4,683	-0.02%
2019/01/14	1	23.80	0	0.00	23.90	1	4,704	0.02%
2019/01/11	1	23.90	0	0.00	23.85	1	4,732	0.02%
2019/01/10	4	24.38	1	24.35	24.30	3	4,712	0.06%
2019/01/09	2	23.55	0	0.00	23.70	2	4,626	0.04%
2019/01/04	0	0.00	5	22.10	22.40	-5	4,684	-0.11%
2019/01/03	0	0.00	1	22.55	22.70	-1	4,739	-0.02%
2018/12/25	0	0.00	2	22.95	23.10	-2	5,027	-0.04%
2018/12/17	0	0.00	4	24.50	24.50	-4	5,194	-0.08%
2018/12/14	0	0.00	1	24.25	24.30	-1	5,181	-0.02%
2018/12/13	2	24.58	4	24.35	24.30	-2	5,184	-0.04%
2018/12/07	0	0.00	6	24.35	24.75	-6	5,196	-0.12%
2018/12/06	2	24.75	4	25.10	24.05	-2	5,199	-0.04%
2018/12/05	0	0.00	10	25.31	25.60	-10	5,157	-0.19%
2018/12/04	7	25.84	2	26.05	25.85	5	5,252	0.10%
2018/12/03	10	25.80	6	25.94	25.65	4	5,211	0.08%
2018/11/30	11	24.39	3	24.55	24.65	8	5,075	0.16%
2018/11/29	0	0.00	8	24.16	23.85	-8	4,932	-0.16%
2018/11/28	5	23.62	0	0.00	23.85	5	4,935	0.10%
2018/11/22	10	23.93	0	0.00	23.40	10	5,337	0.19%
2018/11/21	0	0.00	2	24.00	24.05	-2	5,764	-0.03%
2018/11/20	0	0.00	10	23.55	23.70	-10	5,998	-0.17%
2018/11/19	3	23.63	0	0.00	23.70	3	6,020	0.05%
2018/11/16	27	23.82	0	0.00	23.40	27	6,028	0.45%
2018/11/15	5	23.38	0	0.00	23.45	5	5,927	0.08%
2018/11/14	5	23.60	0	0.00	23.50	5	5,954	0.08%
2018/11/09	0	0.00	1	22.90	23.20	-1	6,082	-0.02%
2018/11/07	2	23.10	27	23.15	23.45	-25	6,081	-0.41%
2018/11/06	0	0.00	10	22.80	22.20	-10	6,058	-0.17%
2018/11/05	2	23.05	0	0.00	23.30	2	6,068	0.03%
2018/11/02	14	23.80	1	24.15	23.40	13	6,019	0.22%
2018/11/01	1	21.25	2	22.40	22.45	-1	5,798	-0.02%
2018/10/31	0.1	21.00	0	0.00	21.10	0.1	5,804	0.00%
2018/10/29	1	20.55	1	20.35	20.70	0	5,917	0.00%
2018/10/26	0	0.00	3	19.65	19.50	-3	5,994	-0.05%
2018/10/25	0	0.00	2	19.05	19.05	-2	6,049	-0.03%
2018/10/24	1	20.30	0	0.00	20.50	1	6,087	0.02%
2018/10/23	0	0.00	2	21.05	20.45	-2	6,132	-0.03%
2018/10/22	1	21.45	0	0.00	21.40	1	6,214	0.02%
2018/10/18	3	21.73	1	21.50	21.50	2	6,626	0.03%
2018/10/16	2	21.25	1	20.95	21.20	1	6,683	0.01%
2018/10/15	3	21.37	2	21.00	20.85	1	6,739	0.01%
2018/10/12	1	21.35	0	0.00	21.20	1	6,752	0.01%
2018/10/11	15	20.97	0	0.00	20.60	15	6,849	0.22%
2018/10/08	11	22.96	0	0.00	22.50	11	7,000	0.16%
2018/10/02	2	26.10	0	0.00	25.90	2	7,117	0.03%
2018/10/01	2	26.10	2	26.15	26.10	0	7,204	0.00%
2018/09/27	0	0.00	1	26.15	26.15	-1	7,608	-0.01%
2018/09/26	1	26.45	0	0.00	26.45	1	7,871	0.01%
2018/09/25	2	26.68	0	0.00	26.55	2	8,826	0.02%
2018/09/21	0	0.00	11	26.41	26.90	-11	9,259	-0.12%
2018/09/20	1	25.55	0	0.00	25.35	1	9,307	0.01%
2018/09/19	10	25.70	1	25.80	25.65	9	9,365	0.10%
2018/09/18	1	26.25	1	25.75	25.70	0	9,513	0.00%
2018/09/17	3	26.68	2	26.55	26.55	1	9,530	0.01%
2018/09/14	1.2	25.99	0	0.00	26.40	1.2	9,515	0.01%
2018/09/13	5	26.10	4	25.65	25.60	1	9,512	0.01%
2018/09/06	0	0.00	1	29.20	28.80	-1	9,571	-0.01%
2018/09/05	1	28.90	0	0.00	28.90	1	9,621	0.01%
2018/09/03	3	29.02	0	0.00	28.80	3	9,749	0.03%
2018/08/31	5	29.44	12	29.70	29.95	-7	9,765	-0.07%
2018/08/30	4	29.30	0	0.00	29.50	4	10,169	0.04%
2018/08/29	2	29.35	6	29.73	29.70	-4	10,391	-0.04%
2018/08/28	5	29.65	21	29.51	28.55	-16	10,290	-0.16%
2018/08/27	1	27.20	6	28.95	29.20	-5	9,920	-0.05%
2018/08/24	2.5	26.56	0	0.00	26.55	2.5	9,832	0.03%
2018/08/20	0	0.00	1	26.15	26.40	-1	11,334	-0.01%
2018/08/17	1	27.30	0	0.00	26.45	1	11,913	0.01%
2018/08/16	2	27.18	0	0.00	27.30	2	12,388	0.02%
2018/08/14	1	26.00	2	27.25	27.20	-1	12,882	-0.01%
2018/08/08	0.5	28.55	0	0.00	28.55	0.5	13,262	0.00%
2018/08/07	0.5	29.15	1	28.70	29.25	-0.5	13,330	0.00%
2018/08/06	2	28.95	1	28.85	28.85	1	13,475	0.01%
2018/07/31	3	28.80	3	28.75	28.75	0	13,850	0.00%
2018/07/30	0	0.00	1	28.10	28.50	-1	13,957	-0.01%
2018/07/26	1.5	29.15	1	29.25	29.55	0.5	13,809	0.00%
2018/07/25	3	28.03	5	27.62	28.60	-2	13,605	-0.01%
2018/07/24	2	26.70	2	26.45	27.30	0	13,400	0.00%
2018/07/23	2	25.60	0	0.00	26.70	2	13,305	0.02%
2018/07/19	0	0.00	1	26.45	26.25	-1	13,169	-0.01%
2018/07/18	1	27.05	2	27.25	26.30	-1	13,140	-0.01%
2018/07/17	3.5	27.78	0	0.00	28.35	3.5	12,987	0.03%
2018/07/16	2	27.95	0	0.00	27.95	2	12,827	0.02%
2018/07/13	20	29.18	0	0.00	28.70	20	12,747	0.16%
2018/07/11	0	0.00	2	28.85	28.55	-2	12,623	-0.02%
2018/07/10	1.5	28.90	1	28.75	29.00	0.5	12,559	0.00%
2018/07/09	6	28.75	4	28.98	28.75	2	12,554	0.02%
2018/07/06	7	29.77	5	29.01	28.95	2	12,464	0.02%
2018/07/05	7	32.06	5	29.93	29.80	2	12,239	0.02%
2018/07/04	1	32.25	2	31.95	32.00	-1	12,022	-0.01%
2018/07/03	9	33.38	18	34.32	31.40	-9	11,762	-0.08%
2018/07/02	13	31.22	11	32.72	33.05	2	10,803	0.02%
2018/06/29	4	28.73	4	29.23	30.05	0	10,327	0.00%
2018/06/28	0	0.00	1	29.00	28.10	-1	10,164	-0.01%
2018/06/27	1.5	29.15	1	29.90	28.70	0.5	10,090	0.00%
2018/06/25	0	0.00	2	28.30	28.00	-2	9,866	-0.02%
2018/06/22	2	29.13	0	0.00	28.75	2	9,839	0.02%
2018/06/21	2	29.68	2	29.20	30.20	0	9,781	0.00%
2018/06/20	0	0.00	5	28.17	28.00	-5	9,678	-0.05%
2018/06/19	0	0.00	30	29.92	29.30	-30	9,551	-0.31%
2018/06/15	1	30.50	1	30.20	30.05	0	9,513	0.00%
2018/06/14	6	30.98	1	30.65	30.40	5	9,442	0.05%
2018/06/13	4	30.28	4	30.58	30.55	0	9,329	0.00%
2018/06/12	0.5	30.05	7	30.74	30.10	-6.5	9,261	-0.07%
2018/06/11	5	31.03	7	31.23	31.15	-2	9,137	-0.02%
2018/06/08	3.5	30.38	8	30.36	30.60	-4.5	9,001	-0.05%
2018/06/07	17	31.89	10	31.94	30.40	7	8,896	0.08%
2018/06/06	10	30.56	14	30.76	31.20	-4	8,362	-0.05%
2018/06/05	2	29.58	2	29.18	28.85	0	8,033	0.00%
2018/06/04	1	30.20	3	30.08	29.75	-2	7,931	-0.03%
2018/06/01	3.5	28.96	1	29.05	29.15	2.5	7,814	0.03%
2018/05/31	3.5	30.00	9	30.94	29.15	-5.5	7,709	-0.07%
2018/05/30	4	29.21	7	29.44	30.40	-3	7,314	-0.04%
2018/05/29	14.5	30.65	10	30.11	30.05	4.5	6,991	0.06%
2018/05/28	21	30.47	6	29.85	31.60	15	6,615	0.23%
2018/05/25	17	28.13	10	28.48	28.80	7	6,007	0.12%
2018/05/24	9	26.06	7	26.69	27.20	2	5,375	0.04%
2018/05/23	6	24.67	19	24.84	24.75	-13	4,844	-0.27%
2018/05/22	8	23.39	0	0.00	23.55	8	4,373	0.18%
2018/05/21	3	23.43	7.1	23.39	23.35	-4.1	4,181	-0.10%
2018/05/18	1	22.25	0	0.00	22.20	1	3,919	0.03%
2018/05/16	5	22.45	4	22.50	22.90	1	3,734	0.03%
2018/05/15	0	0.00	7	22.37	22.45	-7	3,591	-0.19%
2018/05/14	5	22.00	5	21.70	21.70	0	3,452	0.00%
2018/05/11	6	20.75	2	21.40	20.80	4	3,201	0.12%
2018/05/10	2	21.00	1	20.95	21.40	1	3,004	0.03%
2018/05/09	3	21.03	7	21.24	21.25	-4	2,931	-0.14%
2018/05/08	9	20.53	25	20.81	20.25	-16	2,728	-0.59%
2018/05/07	0	0.00	20	20.05	20.05	-20	2,354	-0.85%
2018/05/04	0	0.00	2	18.45	18.25	-2	2,142	-0.09%
2018/05/03	2	18.15	0	0.00	18.20	2	2,095	0.10%
2018/05/02	0	0.00	1	18.05	18.10	-1	2,070	-0.05%
2018/04/26	1	16.70	0	0.00	16.45	1	2,077	0.05%
2018/04/24	1	17.50	0	0.00	16.90	1	2,142	0.05%
2018/04/20	0	0.00	10	17.93	17.80	-10	2,226	-0.45%
2018/04/18	10	18.45	0	0.00	17.85	10	2,290	0.44%
2018/04/17	1	18.35	2	17.90	18.35	-1	2,321	-0.04%
2018/04/16	0.1	17.85	0	0.00	17.85	0.1	2,303	0.01%
2018/04/13	2	18.30	0	0.00	18.00	2	2,320	0.09%
2018/04/12	2	17.65	1	17.80	17.85	1	2,371	0.04%
2018/04/10	1	17.40	0	0.00	17.60	1	2,774	0.04%
2018/04/03	5	17.70	0	0.00	17.60	5	2,881	0.17%
2018/03/28	0	0.00	2	17.95	17.90	-2	3,581	-0.06%
2018/03/26	0	0.00	1	18.15	17.95	-1	3,919	-0.03%
2018/03/23	1	17.45	0	0.00	17.90	1	4,247	0.02%
2018/03/21	5	18.40	0	0.00	18.35	5	5,349	0.09%
2018/03/19	5	18.75	0	0.00	18.65	5	5,709	0.09%
2018/03/16	0	0.00	3	19.23	19.00	-3	5,824	-0.05%
2018/03/15	10	19.00	1	19.00	19.05	9	5,882	0.15%
2018/03/12	0	0.00	1	18.80	18.80	-1	6,081	-0.02%
2018/03/07	8	19.15	8	18.90	18.85	0	6,129	0.00%
2018/03/06	0	0.00	2	19.30	19.45	-2	6,169	-0.03%
2018/02/09	2	17.65	0	0.00	17.35	2	7,004	0.03%
2018/02/06	3	18.52	0	0.00	17.65	3	6,970	0.04%
2018/02/05	1	19.35	6	19.33	19.55	-5	6,926	-0.07%
2018/02/02	0.5	20.20	0	0.00	20.25	0.5	6,918	0.01%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	0	0.00	1	20.50	20.40	-1	7,121	-0.01%
2018/01/25	5	20.45	0	0.00	20.30	5	7,134	0.07%
2018/01/24	1	20.45	0	0.00	20.30	1	7,191	0.01%
2018/01/23	1	20.35	0	0.00	20.30	1	7,367	0.01%
2018/01/22	0	0.00	10	20.80	20.70	-10	7,401	-0.14%
2018/01/18	10	21.55	0	0.00	21.45	10	7,455	0.13%
2018/01/17	1	21.55	5	21.73	21.50	-4	7,445	-0.05%
2018/01/16	0.5	20.95	0	0.00	20.95	0.5	7,459	0.01%
2018/01/10	1	20.80	1	20.75	20.85	0	7,950	0.00%
2018/01/09	4	20.70	1	20.70	20.70	3	7,970	0.04%
2018/01/08	1	20.75	2	21.20	20.70	-1	8,145	-0.01%
2018/01/04	13	22.27	14	22.44	22.55	-1	8,221	-0.01%
2018/01/03	8	21.88	11	21.73	21.45	-3	7,920	-0.04%
2018/01/02	0	0.00	10	21.70	21.45	-10	7,853	-0.13%