瀚宇博 (5469)-華南永昌-內壢券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
▼0.4
漲幅
-0.72%
成交量
1,133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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/25	0.1	55.80	0	0.00	55.20	0.1	6,443	0.00%
2024/04/24	0	0.00	2	55.50	55.60	-2	6,451	-0.03%
2024/04/22	2	54.80	0	0.00	54.40	2	6,473	0.03%
2024/04/19	1	55.70	0	0.00	55.70	1	6,440	0.02%
2024/04/18	1	55.90	0	0.00	56.60	1	6,405	0.02%
2024/04/17	0	57.00	0	0.00	56.60	0	6,406	0.00%
2024/04/16	4	56.15	0	0.00	56.70	4	6,398	0.06%
2024/04/15	2	58.25	0	0.00	58.40	2	6,339	0.03%
2024/04/12	1	58.80	4	59.00	58.90	-3	6,323	-0.05%
2024/04/11	7	58.57	0	0.00	59.50	7	6,319	0.11%
2024/04/10	0	0.00	5	61.00	60.20	-5	6,284	-0.08%
2024/04/09	2.3	60.91	0	0.00	60.70	2.3	6,302	0.04%
2024/04/08	1	61.30	1	61.80	62.00	0	6,278	0.00%
2024/04/01	0	61.50	0	0.00	61.00	0	6,277	0.00%
2024/03/29	0	62.00	0	0.00	60.80	0	6,201	0.00%
2024/03/28	2	65.60	3	65.43	63.20	-1	5,938	-0.02%
2024/03/27	0	0.00	0	63.90	63.60	0	5,614	0.00%
2024/03/26	1	60.50	3	62.50	60.90	-2	5,491	-0.04%
2024/03/25	0	62.90	0	0.00	62.50	0	5,434	0.00%
2024/03/22	8	63.69	1	67.10	62.40	7	5,361	0.13%
2024/03/21	8	65.74	9	66.47	67.00	-1	5,175	-0.02%
2024/03/20	0	0.00	4.6	63.53	64.90	-4.6	4,423	-0.10%
2024/03/19	0	0.00	12	58.62	59.00	-12	4,056	-0.30%
2024/03/18	10	56.40	0	0.00	56.50	10	3,911	0.26%
2024/03/12	2	54.15	0	0.00	55.00	2	3,920	0.05%
2024/03/11	2.2	53.79	1	53.50	53.30	1.2	3,909	0.03%
2024/03/08	1.4	56.14	0	0.00	54.90	1.4	3,921	0.04%
2024/03/06	0	58.50	0	0.00	58.30	0	4,347	0.00%
2024/03/05	0	58.30	0	0.00	58.30	0	4,428	0.00%
2024/03/01	0	0.00	1.6	57.48	57.50	-1.6	4,423	-0.04%
2024/02/27	0	57.40	0	0.00	57.20	0	4,392	0.00%
2024/02/26	0.2	58.03	0	58.50	57.80	0.2	4,359	0.00%
2024/02/23	3.8	59.15	15	59.42	58.40	-11.2	4,341	-0.26%
2024/02/22	0	0.00	11	61.92	62.00	-11	4,255	-0.26%
2024/02/21	0.2	61.90	6	61.80	62.10	-5.8	4,307	-0.13%
2024/02/20	0.3	62.67	2	62.60	62.50	-1.7	4,307	-0.04%
2024/02/16	1.1	61.78	6.7	61.37	61.50	-5.6	4,232	-0.13%
2024/02/15	0	0.00	4	59.70	60.00	-4	4,144	-0.10%
2024/02/05	10.3	58.40	0	0.00	58.60	10.3	4,096	0.25%
2024/02/01	9	57.50	9	57.30	57.50	0	4,019	0.00%
2024/01/31	0.2	56.79	0	0.00	57.00	0.2	4,006	0.00%
2024/01/30	1.2	57.13	1	56.90	56.70	0.2	4,010	0.00%
2024/01/29	2	57.90	0	0.00	57.80	2	3,956	0.05%
2024/01/26	2	56.70	16	57.07	57.00	-14	3,827	-0.37%
2024/01/24	11	56.00	0	0.00	55.30	11	3,832	0.29%
2024/01/22	0	0.00	10	54.80	54.70	-10	3,950	-0.25%
2024/01/19	10	53.70	0	0.00	53.80	10	3,946	0.25%
2024/01/18	1	53.01	0	0.00	53.50	1	3,970	0.03%
2024/01/17	2	53.95	1	54.20	53.60	1	3,973	0.03%
2024/01/11	2	53.80	0	0.00	53.90	2	3,973	0.05%
2024/01/10	0	0.00	2	53.55	54.00	-2	4,002	-0.05%
2024/01/08	0	0.00	2	54.90	55.00	-2	4,006	-0.05%
2024/01/05	2	55.80	1	55.70	55.30	1	4,023	0.02%
2024/01/04	1	55.20	0	0.00	55.80	1	4,024	0.02%
2024/01/03	0	0.00	4.2	55.78	55.40	-4.2	4,078	-0.10%
2023/12/29	5	54.56	0	0.00	55.30	5	4,103	0.12%
2023/12/27	1	54.10	0	54.20	54.20	1	4,021	0.02%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	3	53.77	2	53.70	54.00	1	4,015	0.03%
2023/12/22	2	54.70	0	0.00	54.50	2	4,009	0.05%
2023/12/21	3	55.00	0	0.00	54.80	3	3,997	0.08%
2023/12/20	10	55.70	8	56.10	55.60	2	3,986	0.05%
2023/12/19	4.1	56.18	0	0.00	56.00	4.1	3,976	0.10%
2023/12/18	5	59.02	0	0.00	57.90	5	3,957	0.13%
2023/12/15	1.1	63.67	0	0.00	62.80	1.1	3,906	0.03%
2023/12/11	1	61.70	0	0.00	61.40	1	3,996	0.03%
2023/12/08	0	0.00	1	63.10	63.20	-1	4,038	-0.02%
2023/12/07	1	64.00	3	63.90	63.70	-2	4,058	-0.05%
2023/12/06	2	63.90	3.1	63.88	62.90	-1.1	4,065	-0.03%
2023/12/05	2	61.45	2	61.20	62.10	0	4,062	0.00%
2023/12/04	5	63.82	6	63.25	62.90	-1	4,137	-0.02%
2023/12/01	10	58.71	23	58.12	59.10	-13	4,059	-0.32%
2023/11/30	0	0.00	11	57.45	56.80	-11	4,112	-0.27%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/27	1	55.50	2	55.50	55.00	-1	4,158	-0.02%
2023/11/21	5	56.60	9	56.61	55.30	-4	4,299	-0.09%
2023/11/17	4	54.63	0.2	55.00	55.20	3.8	4,361	0.09%
2023/11/16	0	53.55	0	0.00	53.60	0	4,418	0.00%
2023/11/13	10	53.00	1	53.40	53.00	9	4,744	0.19%
2023/11/10	3	53.33	12	53.80	53.30	-9	4,800	-0.19%
2023/11/09	0	0.00	2	54.30	54.50	-2	4,906	-0.04%
2023/11/08	0	0.00	2	55.15	54.60	-2	4,939	-0.04%
2023/11/07	0.1	55.50	2	55.40	55.10	-1.9	5,035	-0.04%
2023/11/06	2	55.30	9	55.40	55.70	-7	5,133	-0.14%
2023/11/03	13	54.92	1	55.60	54.70	12	5,245	0.23%
2023/11/02	0	0.00	11.2	56.46	56.20	-11.2	5,263	-0.21%
2023/11/01	10	55.19	1	55.70	55.20	9	5,253	0.17%
2023/10/31	17.2	56.11	6	57.43	55.70	11.2	5,125	0.22%
2023/10/27	0	0.00	10	54.50	54.40	-10	5,008	-0.20%
2023/10/26	0.1	53.70	0	0.00	54.00	0.1	5,108	0.00%
2023/10/25	0.1	54.90	0	0.00	54.90	0.1	5,103	0.00%
2023/10/23	0	0.00	1	53.10	53.10	-1	5,180	-0.02%
2023/10/20	0	0.00	3	52.80	52.40	-3	5,386	-0.06%
2023/10/19	6	52.77	0	0.00	52.90	6	5,476	0.11%
2023/10/18	2	52.65	0	0.00	52.50	2	5,509	0.04%
2023/10/17	6.1	53.78	0	0.00	53.20	6.1	5,542	0.11%
2023/10/13	0.1	54.30	0	0.00	54.20	0.1	6,203	0.00%
2023/10/11	8.1	55.38	0	0.00	55.20	8.1	6,710	0.12%
2023/10/06	4.4	57.21	2	57.20	56.40	2.4	6,638	0.04%
2023/10/05	10.1	58.70	0	0.00	58.90	10.1	6,601	0.15%
2023/10/04	2	58.40	0	0.00	59.20	2	6,591	0.03%
2023/10/03	0	0.00	2	60.50	59.50	-2	6,600	-0.03%
2023/10/02	10.1	60.40	10	60.50	60.40	0.1	6,605	0.00%
2023/09/28	1	59.20	0	0.00	59.40	1	6,596	0.02%
2023/09/26	5.1	59.89	4	59.90	59.00	1.1	6,612	0.02%
2023/09/25	31	59.98	20.9	59.73	60.40	10.1	6,629	0.15%
2023/09/22	0	0.00	41	58.96	58.50	-41	6,613	-0.62%
2023/09/21	0.1	58.30	0.7	58.38	58.50	-0.6	6,655	-0.01%
2023/09/20	23.3	60.62	5	60.20	59.40	18.3	6,790	0.27%
2023/09/19	0.5	61.30	22	61.27	61.30	-21.5	6,775	-0.32%
2023/09/18	0.1	60.90	0	0.00	60.90	0.1	6,806	0.00%
2023/09/15	1	59.80	1	61.00	60.80	0	6,861	0.00%
2023/09/14	0	0.00	1	60.40	60.50	-1	6,871	-0.01%
2023/09/13	40	58.90	0	0.00	60.10	40	6,876	0.58%
2023/09/12	3	58.93	2	59.05	59.10	1	6,857	0.01%
2023/09/11	8.3	57.71	1	57.80	57.20	7.3	6,784	0.11%
2023/09/08	0.3	59.80	6	59.35	59.30	-5.7	6,697	-0.09%
2023/09/07	14	59.53	11	59.77	59.40	3	6,658	0.05%
2023/09/06	3	58.17	41	58.67	58.80	-38	6,563	-0.58%
2023/09/05	10	56.67	13	57.14	57.50	-3	6,516	-0.05%
2023/09/04	0	0.00	2	54.65	55.00	-2	6,285	-0.03%
2023/09/01	14	54.40	0	0.00	54.40	14	6,286	0.22%
2023/08/31	1	54.69	4	54.35	55.20	-3	6,233	-0.05%
2023/08/30	0	0.00	18.2	53.05	53.90	-18.2	6,198	-0.29%
2023/08/29	0.2	52.30	0	0.00	52.70	0.2	6,168	0.00%
2023/08/28	0	52.50	1.2	53.39	52.60	-1.1	6,177	-0.02%
2023/08/25	4	53.80	2	54.20	54.00	2	6,187	0.03%
2023/08/24	4.1	53.75	12	53.32	53.70	-7.9	6,151	-0.13%
2023/08/23	3	54.83	1	54.70	54.60	2	6,020	0.03%
2023/08/22	3	54.63	3	54.80	54.80	0	6,010	0.00%
2023/08/21	7.1	54.58	2.2	54.50	54.70	4.9	5,967	0.08%
2023/08/18	1.2	53.53	4	53.73	53.30	-2.8	5,889	-0.05%
2023/08/17	3	52.40	14	53.36	54.20	-11	5,784	-0.19%
2023/08/16	17	52.14	16	51.83	52.50	1	5,671	0.02%
2023/08/15	1	51.90	9	51.96	52.20	-8	5,601	-0.14%
2023/08/14	3	50.00	1	50.70	50.40	2	5,497	0.04%
2023/08/11	1	50.20	3	50.83	50.80	-2	5,473	-0.04%
2023/08/10	17	50.23	0	0.00	50.30	17	5,409	0.32%
2023/08/09	10	50.40	7	50.33	50.80	3	5,299	0.06%
2023/08/08	0	49.65	5	49.83	49.95	-5	5,202	-0.10%
2023/08/07	0	0.00	3	49.88	49.75	-3	5,164	-0.06%
2023/08/04	1	47.20	1	48.00	48.05	0	5,138	0.00%
2023/08/02	2	48.08	2	47.85	47.60	0	5,135	0.00%
2023/08/01	2	48.78	0	0.00	48.95	2	5,127	0.04%
2023/07/31	3	49.90	2	50.50	49.65	1	5,123	0.02%
2023/07/28	1	49.40	0	0.00	49.40	1	5,108	0.02%
2023/07/27	20	49.49	2	49.25	49.20	18	5,086	0.35%
2023/07/26	3	49.60	0	0.00	49.25	3	5,055	0.06%
2023/07/25	5	50.31	3	50.32	50.70	2	4,978	0.04%
2023/07/24	3	49.17	1.5	48.73	49.20	1.5	4,760	0.03%
2023/07/21	1	45.95	4	47.10	47.50	-3	4,657	-0.06%
2023/07/20	0	0.00	2	46.95	46.80	-2	4,612	-0.04%
2023/07/19	4	49.15	3	48.05	47.55	1	4,538	0.02%
2023/07/18	8.1	50.49	2.1	49.87	50.20	6	4,397	0.14%
2023/07/17	4	53.20	5	54.22	54.40	-1	3,923	-0.03%
2023/07/14	3	49.15	0	0.00	49.50	3	3,526	0.09%
2023/07/13	0	0.00	2	47.43	47.50	-2	3,369	-0.06%
2023/07/12	1.1	47.86	1	47.75	47.50	0.1	3,355	0.00%
2023/07/11	1	48.00	0	0.00	47.90	1	3,335	0.03%
2023/07/10	0	0.00	1	47.65	47.65	-1	3,338	-0.03%
2023/07/07	2	47.50	4	47.80	48.10	-2	3,346	-0.06%
2023/07/06	1	48.80	0	0.00	48.50	1	3,390	0.03%
2023/07/05	0	0.00	2	48.38	48.05	-2	3,435	-0.06%
2023/07/04	12.1	47.66	0	0.00	48.00	12.1	3,524	0.34%
2023/06/30	0.2	47.71	4.9	47.78	48.05	-4.7	3,428	-0.14%
2023/06/29	5.5	48.24	1	48.00	48.35	4.5	3,397	0.13%
2023/06/28	4.3	48.00	25	48.14	48.20	-20.8	3,311	-0.63%
2023/06/27	1.6	46.60	1	46.40	46.70	0.6	3,114	0.02%
2023/06/26	16.1	46.68	8.4	46.11	46.70	7.7	3,031	0.25%
2023/06/21	4.5	45.93	2	46.08	45.60	2.5	2,969	0.08%
2023/06/20	2.3	44.69	6	44.77	45.20	-3.7	2,867	-0.13%
2023/06/19	5	43.71	1	44.70	44.75	4	2,778	0.14%
2023/06/16	2	42.85	1	43.15	44.05	1	2,707	0.04%
2023/06/15	0	0.00	1	43.40	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	2	43.35	43.45	-2	2,612	-0.08%
2023/06/13	0	0.00	3	42.93	43.25	-3	2,596	-0.12%
2023/06/12	5.2	42.83	0.2	42.70	42.30	5	2,541	0.20%
2023/06/09	3	43.80	2	44.28	44.00	1	2,453	0.04%
2023/06/08	1	43.20	1	43.65	43.20	0	2,267	0.00%
2023/06/07	2	43.38	3	43.55	43.55	-1	2,246	-0.04%
2023/06/06	3	43.07	1	43.05	43.25	2	2,205	0.09%
2023/06/05	0	0.00	14	43.08	43.30	-14	2,195	-0.64%
2023/06/02	4	42.53	30	42.75	42.35	-26	2,151	-1.21%
2023/06/01	0.1	42.70	2.2	42.42	42.80	-2.1	2,132	-0.10%
2023/05/31	31.1	42.29	3	42.35	42.20	28.1	2,097	1.34%
2023/05/30	1	41.35	1	41.80	41.60	0	2,032	0.00%
2023/05/29	8	41.57	0	0.00	41.75	8	2,016	0.40%
2023/05/26	8	41.38	19	41.35	40.80	-11	1,999	-0.55%
2023/05/24	0	0.00	2	41.43	41.70	-2	1,895	-0.11%
2023/05/23	1	41.10	1	40.95	40.90	0	1,864	0.00%
2023/05/22	0	0.00	2	40.40	40.80	-2	1,870	-0.11%
2023/05/19	0	0.00	1	39.90	39.80	-1	1,846	-0.05%
2023/05/18	0.1	39.60	1	40.00	39.95	-1	1,843	-0.05%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/12	0	0.00	3	39.43	39.50	-3	1,717	-0.17%
2023/05/11	1.1	38.84	0	0.00	38.60	1.1	1,673	0.07%
2023/05/10	3	39.27	0	0.00	39.10	3	1,647	0.18%
2023/05/08	0	0.00	2	38.90	38.90	-2	1,586	-0.13%
2023/05/04	2	39.10	20	38.55	39.10	-18	1,518	-1.19%
2023/04/28	20	38.00	0	0.00	37.95	20	1,422	1.41%
2023/04/26	0	0.00	1	36.80	37.50	-1	1,403	-0.07%
2023/04/21	0	0.00	1	38.75	37.25	-1	1,378	-0.07%
2023/04/13	2	38.63	0	0.00	38.60	2	1,211	0.17%
2023/04/12	0	0.00	6	38.60	39.00	-6	1,182	-0.51%
2023/04/10	6	37.68	0	0.00	37.70	6	1,047	0.57%
2023/04/07	11	37.26	20	36.78	37.25	-9	953	-0.94%
2023/03/31	1	35.55	0	0.00	35.55	1	821	0.12%
2023/03/24	10	35.60	0	0.00	35.75	10	822	1.22%
2023/03/20	0	35.95	0	0.00	34.40	0	772	0.00%
2023/03/13	0	34.00	0	0.00	34.30	0	813	0.00%
2023/03/03	0	0.00	0	34.85	34.85	0	838	0.00%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/02/02	0	0.00	2	33.70	33.70	-2	1,338	-0.15%
2023/01/31	0	0.00	1	32.70	32.70	-1	1,311	-0.08%
2023/01/16	1	31.80	0	0.00	31.55	1	1,292	0.08%
2023/01/10	1	32.30	0	0.00	32.10	1	1,282	0.08%
2023/01/06	1	31.85	1	31.95	31.95	0	1,273	0.00%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2022/12/30	1	31.60	0	0.00	31.65	1	1,310	0.08%
2022/12/29	0	0.00	0.1	31.40	31.40	-0.1	1,313	-0.01%
2022/12/22	0	0.00	1	31.95	31.95	-1	1,330	-0.08%
2022/12/20	1	32.10	1	31.75	31.50	0	1,335	0.00%
2022/12/19	1	32.50	0	0.00	32.30	1	1,338	0.07%
2022/12/14	1	33.00	1	33.30	33.35	0	1,316	0.00%
2022/12/12	0	0.00	1	33.05	33.00	-1	1,302	-0.08%
2022/12/09	2	33.30	1.2	33.36	33.25	0.8	1,308	0.06%
2022/12/08	1	33.40	2.1	33.52	33.40	-1.1	1,302	-0.09%
2022/12/07	4.3	33.71	3	33.33	33.35	1.3	1,304	0.10%
2022/12/06	1	34.50	0	0.00	34.15	1	1,304	0.08%
2022/12/05	0	0.00	3	35.65	35.35	-3	1,281	-0.23%
2022/12/02	3.1	35.17	0	0.00	35.20	3.1	1,274	0.24%
2022/11/29	0	0.00	0.2	33.90	34.00	-0.2	1,235	-0.02%
2022/11/28	1	33.80	1	33.90	33.90	0	1,233	0.00%
2022/11/25	1	34.10	2	34.10	34.05	-1	1,233	-0.08%
2022/11/24	1	33.80	0	0.00	33.95	1	1,228	0.08%
2022/11/22	0	0.00	1	33.95	33.95	-1	1,222	-0.08%
2022/11/18	0.2	34.50	0	0.00	34.25	0.2	1,209	0.01%
2022/11/16	0	0.00	3	34.40	34.35	-3	1,184	-0.25%
2022/11/14	1	33.80	2	33.83	33.85	-1	1,153	-0.09%
2022/11/11	1	34.00	1	33.95	33.65	0	1,144	0.00%
2022/11/09	0	0.00	1	33.70	33.70	-1	1,136	-0.09%
2022/11/07	2	34.00	2	33.55	33.55	0	1,132	0.00%
2022/11/04	1.1	33.40	0	0.00	33.40	1.1	1,093	0.10%
2022/11/03	2	33.30	0	0.00	33.40	2	1,062	0.19%
2022/09/13	1	32.65	0	0.00	32.60	1	886	0.11%
2022/09/06	0	0.00	1	31.50	31.45	-1	905	-0.11%
2022/09/02	1	32.20	0	0.00	32.10	1	902	0.11%
2022/09/01	2	32.50	0	0.00	32.45	2	899	0.22%
2022/08/31	1	32.80	0	0.00	32.75	1	889	0.11%
2022/08/19	3	32.25	0	0.00	32.30	3	901	0.33%
2022/08/15	1	31.70	0	0.00	31.70	1	850	0.12%
2022/08/09	1	29.50	0	0.00	29.75	1	795	0.13%
2022/07/11	1	30.90	0	0.00	30.90	1	877	0.11%
2022/07/07	1	30.50	0	0.00	31.00	1	899	0.11%
2022/07/06	0	0.00	1	30.50	30.15	-1	897	-0.11%
2022/06/28	2	33.50	0	0.00	33.15	2	920	0.22%
2022/06/13	2	35.30	0	0.00	35.10	2	907	0.22%
2022/06/10	1	36.30	0	0.00	36.20	1	912	0.11%
2022/06/07	0	0.00	2	36.45	36.50	-2	932	-0.21%
2022/06/02	5	37.44	0	0.00	37.20	5	962	0.52%
2022/06/01	1	37.30	0	0.00	37.05	1	970	0.10%
2022/05/26	1	36.85	0	0.00	36.50	1	995	0.10%
2022/05/18	0	0.00	1	36.60	36.60	-1	1,284	-0.08%
2022/05/12	1	34.35	0	0.00	33.85	1	1,342	0.07%
2022/05/11	2	34.65	0	0.00	34.60	2	1,320	0.15%
2022/05/10	0	0.00	1	35.40	35.25	-1	1,316	-0.08%
2022/05/09	1	35.50	0	0.00	35.40	1	1,311	0.08%
2022/05/03	0	0.00	2	38.00	38.00	-2	1,264	-0.16%
2022/04/13	0	0.00	1	40.98	40.95	-1	1,318	-0.08%
2022/04/12	1	39.35	0	40.00	39.40	1	1,319	0.08%
2022/04/11	1	39.70	0	0.00	39.70	1	1,327	0.08%
2022/03/28	0	42.95	0	0.00	42.55	0	1,386	0.00%
2022/03/25	0	0.00	10	42.95	42.90	-10	1,385	-0.72%
2022/03/23	10	43.10	0	0.00	43.40	10	1,393	0.72%
2022/03/22	0	0.00	1	42.80	42.80	-1	1,385	-0.07%
2022/03/16	0	41.60	0	0.00	41.25	0	1,411	0.00%
2022/03/10	0.1	42.50	0	0.00	42.35	0.1	1,475	0.00%
2022/03/08	0	0.00	3	41.45	41.35	-3	1,486	-0.20%
2022/03/07	2	42.80	2	42.60	42.65	0	1,469	0.00%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/02	0	0.00	5	44.60	44.80	-5	1,501	-0.33%
2022/03/01	0	0.00	5	44.90	44.90	-5	1,509	-0.33%
2022/02/25	1	44.75	0	0.00	44.70	1	1,504	0.07%
2022/02/24	0	0.00	5	44.10	44.10	-5	1,501	-0.33%
2022/02/22	11	44.90	0	0.00	44.90	11	1,495	0.74%
2022/02/21	2	44.40	0	0.00	44.60	2	1,433	0.14%
2022/02/18	15	44.30	15	44.10	44.40	0	1,465	0.00%
2022/02/17	2	44.10	0	0.00	43.80	2	1,676	0.12%
2022/02/14	1	42.05	0	0.00	41.95	1	1,751	0.06%
2022/01/24	2	42.18	0	0.00	42.25	2	1,978	0.10%
2022/01/20	1	43.55	0	0.00	43.50	1	1,984	0.05%
2022/01/18	1	43.60	0	0.00	43.25	1	2,001	0.05%
2022/01/13	1	43.05	0	0.00	43.05	1	1,984	0.05%
2022/01/06	0	0.00	2	44.35	44.25	-2	1,934	-0.10%
2022/01/05	0	0.00	30	45.00	44.65	-30	1,930	-1.55%
2021/12/28	0	0.00	17	45.49	45.45	-17	1,921	-0.88%
2021/12/27	30	45.80	3	45.70	45.60	27	1,941	1.39%
2021/12/24	2	45.35	0	0.00	45.25	2	1,963	0.10%
2021/12/23	10	44.50	0	0.00	44.60	10	1,925	0.52%
2021/12/16	0	44.45	0	44.10	44.25	0	1,983	0.00%
2021/12/15	1	44.35	1	44.20	44.15	0	1,987	0.00%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/09	1	45.50	13	45.55	45.25	-12	1,982	-0.61%
2021/12/08	0	0.00	10	45.40	45.95	-10	1,970	-0.51%
2021/12/01	0	0.00	1	45.25	45.20	-1	1,995	-0.05%
2021/11/29	1	43.60	0	0.00	44.30	1	1,992	0.05%
2021/11/25	0	0.00	3	45.63	45.50	-3	1,953	-0.15%
2021/11/22	0	0.00	1	46.80	46.65	-1	1,944	-0.05%
2021/11/19	1	45.60	1	46.80	45.70	0	1,923	0.00%
2021/11/18	2	46.63	0	0.00	46.40	2	1,899	0.11%
2021/11/17	1	46.90	5	47.00	46.90	-4	1,877	-0.21%
2021/11/16	13	47.33	0	47.45	47.15	13	1,842	0.70%
2021/11/15	0	0.00	1	45.05	46.50	-1	1,600	-0.06%
2021/11/10	0	0.00	0.2	43.95	44.00	-0.2	1,574	-0.01%
2021/11/05	3	43.70	0	0.00	43.90	3	1,677	0.18%
2021/11/04	0	0.00	2	43.88	43.95	-2	1,698	-0.12%
2021/11/03	1	43.15	0	0.00	43.30	1	1,714	0.06%
2021/11/01	0.1	42.55	0	0.00	42.90	0.1	1,853	0.01%
2021/10/28	0	41.50	0	0.00	41.45	0	1,871	0.00%
2021/10/27	0.1	41.27	0	0.00	41.60	0.1	1,899	0.00%
2021/10/15	0	0.00	1	39.70	39.65	-1	2,106	-0.05%
2021/10/08	1	40.30	0	0.00	40.20	1	2,231	0.04%
2021/10/01	0	0.00	1	39.70	39.75	-1	2,695	-0.04%
2021/09/30	6	41.00	0	0.00	40.95	6	2,690	0.22%
2021/09/24	1	43.80	0	0.00	43.30	1	2,768	0.04%
2021/09/15	0	0.00	0	42.60	42.40	0	2,946	0.00%
2021/09/10	0	0.00	1	42.55	42.55	-1	3,453	-0.03%
2021/09/07	0	0.00	0.8	41.60	41.70	-0.8	3,544	-0.02%
2021/09/03	0	0.00	5	42.35	42.30	-5	3,652	-0.14%
2021/09/02	1	42.20	0	0.00	42.00	1	3,673	0.03%
2021/08/31	0	0.00	3	41.85	41.95	-3	3,691	-0.08%
2021/08/30	0.4	41.96	0	0.00	41.75	0.4	3,716	0.01%
2021/08/27	2	41.45	0	0.00	41.45	2	3,725	0.05%
2021/08/25	0.2	41.80	1	41.50	41.60	-0.8	3,772	-0.02%
2021/08/23	0.1	41.50	0	0.00	41.60	0.1	3,820	0.00%
2021/08/20	0.1	40.85	5	40.80	40.55	-4.9	3,828	-0.13%
2021/08/19	0	41.30	0	0.00	40.80	0	3,831	0.00%
2021/08/18	0	0.00	2	41.95	42.20	-2	3,841	-0.05%
2021/08/11	2	47.53	0	0.00	46.75	2	4,172	0.05%
2021/08/10	2	48.03	0	0.00	47.65	2	4,156	0.05%
2021/08/09	6	48.48	0	0.00	48.15	6	4,196	0.14%
2021/08/05	1	49.20	7	49.38	49.55	-6	4,156	-0.14%
2021/08/04	0	0.00	0	48.40	48.35	0	4,121	0.00%
2021/08/03	1	48.20	0	0.00	48.30	1	4,189	0.02%
2021/07/21	11	46.10	1	46.05	46.25	10	4,687	0.21%
2021/07/20	6	47.00	0	0.00	46.65	6	4,682	0.13%
2021/07/15	5	48.00	0.2	48.30	48.25	4.8	4,889	0.10%
2021/07/14	5	48.25	0	0.00	48.20	5	4,920	0.10%
2021/07/13	28.2	50.46	18	50.17	49.05	10.2	4,891	0.21%
2021/07/12	0	0.00	1.3	49.00	49.15	-1.3	4,678	-0.03%
2021/07/06	0	0.00	1	48.05	48.15	-1	4,780	-0.02%
2021/07/05	2	48.40	5	48.05	48.40	-3	5,033	-0.06%
2021/07/01	5	47.29	0	0.00	47.15	5	5,162	0.10%
2021/06/28	10	47.55	10	48.35	48.00	0	5,210	0.00%
2021/06/25	5	47.95	0	0.00	47.55	5	5,209	0.10%
2021/06/23	1	48.20	4	47.86	48.40	-3	5,236	-0.06%
2021/06/22	6	48.91	9	48.26	47.65	-3	5,254	-0.06%
2021/06/21	2	45.50	0	0.00	46.05	2	5,322	0.04%
2021/06/18	2	46.55	0	0.00	46.60	2	5,441	0.04%
2021/06/17	0	0.00	8	45.84	46.05	-8	5,455	-0.15%
2021/06/16	1	45.25	0	0.00	45.20	1	5,456	0.02%
2021/06/15	0.7	45.90	0	0.00	45.85	0.7	5,487	0.01%
2021/06/11	0	0.00	2	45.50	45.15	-2	5,528	-0.04%
2021/06/10	8	44.73	0	0.00	44.80	8	5,529	0.14%
2021/06/08	1	44.10	0	0.00	44.20	1	5,652	0.02%
2021/05/26	0	0.00	1	44.00	43.90	-1	6,521	-0.02%
2021/05/21	0	0.00	2	43.30	43.60	-2	6,773	-0.03%
2021/05/20	5	45.45	0	0.00	43.40	5	6,861	0.07%
2021/05/18	1	40.55	1	41.40	42.10	0	6,594	0.00%
2021/05/13	4	41.15	0	0.00	40.30	4	6,499	0.06%
2021/05/12	1	40.70	0	0.00	40.50	1	6,468	0.02%
2021/05/11	1	43.50	0	0.00	43.15	1	6,383	0.02%
2021/05/10	0	0.00	3	45.77	45.50	-3	6,327	-0.05%
2021/05/05	1	45.90	0	0.00	45.25	1	6,321	0.02%
2021/05/04	7	46.19	0	0.00	45.65	7	6,305	0.11%
2021/05/03	0	0.00	4	48.45	47.90	-4	6,201	-0.06%
2021/04/28	0	0.00	1	51.00	51.10	-1	6,010	-0.02%
2021/04/27	0	0.00	0.1	49.90	49.70	-0.1	6,008	0.00%
2021/04/26	1.1	50.31	0	0.00	50.20	1.1	6,016	0.02%
2021/04/23	2	49.55	1.3	49.50	49.95	0.7	6,022	0.01%
2021/04/20	0.3	51.10	0	0.00	51.40	0.3	5,941	0.01%
2021/04/19	0	0.00	3	50.27	50.40	-3	5,948	-0.05%
2021/04/15	0	0.00	3	49.45	49.70	-3	5,993	-0.05%
2021/04/12	0	53.00	1	51.90	51.90	-1	5,958	-0.02%
2021/04/09	9	53.10	3	53.17	53.10	6	5,898	0.10%
2021/04/08	0	0.00	4	51.38	51.90	-4	5,649	-0.07%
2021/04/07	0	0.00	1	49.70	50.20	-1	5,523	-0.02%
2021/04/01	0	0.00	0.1	49.30	49.25	-0.1	5,532	0.00%
2021/03/31	1.1	49.47	1	49.45	49.35	0.1	5,526	0.00%
2021/03/30	1	49.25	1	49.15	49.25	0	5,499	0.00%
2021/03/25	8	49.08	14	49.51	48.75	-6	5,488	-0.11%
2021/03/24	9	50.44	7	51.29	50.10	2	5,418	0.04%
2021/03/23	0	0.00	1.1	49.60	50.10	-1.1	5,105	-0.02%
2021/03/22	1	48.25	0	0.00	48.80	1	4,990	0.02%
2021/03/19	3	48.03	0	0.00	48.20	3	5,002	0.06%
2021/03/17	13	48.43	0.1	48.35	48.10	13	5,086	0.25%
2021/03/16	0	0.00	5	47.60	47.45	-5	5,151	-0.10%
2021/03/15	7	47.88	0.1	47.65	47.90	7	5,377	0.13%
2021/03/12	0	0.00	1	47.10	47.10	-1	5,348	-0.02%
2021/03/10	1	46.65	0	0.00	46.45	1	5,480	0.02%
2021/03/08	0	0.00	1	46.30	46.05	-1	5,647	-0.02%
2021/03/05	0	0.00	0.1	46.30	46.10	-0.1	5,728	0.00%
2021/03/03	0	46.30	11	45.50	46.30	-11	5,918	-0.19%
2021/03/02	1.1	47.51	0	0.00	46.10	1.1	5,904	0.02%
2021/02/26	3	46.47	8.1	46.23	46.20	-5.1	5,786	-0.09%
2021/02/25	2	45.28	0	0.00	45.55	2	5,606	0.04%
2021/02/24	2	45.40	0	0.00	45.35	2	5,603	0.04%
2021/02/23	2	45.25	0	0.00	45.30	2	5,524	0.04%
2021/02/22	12	44.82	20	45.05	44.80	-8	5,452	-0.15%
2021/02/19	2	44.20	0	0.00	44.20	2	5,366	0.04%
2021/02/17	0	0.00	2	43.00	43.10	-2	5,543	-0.04%
2021/02/02	0	0.00	1	42.20	42.10	-1	5,924	-0.02%
2021/01/29	1	41.70	0	0.00	41.30	1	6,148	0.02%
2021/01/28	1	41.65	1	42.10	42.00	0	6,151	0.00%
2021/01/27	0	0.00	1	43.00	42.50	-1	6,236	-0.02%
2021/01/25	0	0.00	1	42.25	42.30	-1	6,623	-0.02%
2021/01/21	1	42.20	0	0.00	41.25	1	6,639	0.02%
2021/01/20	2	42.55	0	0.00	41.65	2	6,698	0.03%
2021/01/19	20	43.68	0	0.00	43.45	20	6,623	0.30%
2021/01/15	20	43.95	40	43.51	43.30	-20	6,674	-0.30%
2021/01/14	20	44.65	0	0.00	44.50	20	6,626	0.30%
2021/01/11	0	0.00	2	44.45	44.30	-2	6,566	-0.03%
2021/01/04	2	43.70	0	0.00	43.60	2	6,585	0.03%
2020/12/30	0	0.00	4	43.35	43.30	-4	6,580	-0.06%
2020/12/28	0	0.00	20	43.60	43.60	-20	6,551	-0.31%
2020/12/25	0	0.00	2	43.28	43.50	-2	6,524	-0.03%
2020/12/24	0	0.00	1	43.50	43.45	-1	6,514	-0.02%
2020/12/21	21.1	44.17	75	43.76	43.70	-54	6,677	-0.81%
2020/12/18	1.1	44.32	0	0.00	44.10	1.1	6,650	0.02%
2020/12/17	1	44.80	0	0.00	44.70	1	6,631	0.02%
2020/12/15	0	0.00	10.1	43.80	43.85	-10.1	6,726	-0.15%
2020/12/11	1	44.60	6	45.14	45.00	-5	6,626	-0.08%
2020/12/10	16	46.06	6	45.89	45.85	10	6,549	0.15%
2020/12/09	3.1	46.06	4	46.33	46.55	-0.9	6,431	-0.01%
2020/12/08	0	0.00	33	44.86	44.80	-33	6,235	-0.53%
2020/12/07	0	0.00	4	45.48	45.25	-4	6,283	-0.06%
2020/12/04	0	0.00	1	45.05	45.20	-1	6,218	-0.02%
2020/12/03	0	0.00	2	45.05	45.05	-2	6,188	-0.03%
2020/12/02	20	46.11	5	45.68	45.55	15	6,174	0.24%
2020/12/01	31	45.15	0	0.00	45.60	31	6,077	0.51%
2020/11/30	7	45.09	14	45.32	44.85	-7	6,089	-0.11%
2020/11/27	58	44.74	1	44.65	44.55	57	6,023	0.95%
2020/11/26	3	44.17	0	0.00	44.20	3	6,021	0.05%
2020/11/25	1	44.00	2	44.55	43.70	-1	6,044	-0.02%
2020/11/24	8.1	45.13	5	44.82	44.45	3.1	6,024	0.05%
2020/11/23	1	44.20	0	0.00	44.35	1	5,947	0.02%
2020/11/20	1	43.75	3	43.98	44.15	-2	5,967	-0.03%
2020/11/19	1	43.85	1	44.25	43.85	0	6,026	0.00%
2020/11/18	0	0.00	2	43.55	43.50	-2	6,266	-0.03%
2020/11/17	2	43.55	7	43.51	43.40	-5	6,470	-0.08%
2020/11/16	3	43.63	2	43.70	43.85	1	6,809	0.01%
2020/11/13	12	43.03	15	43.14	43.20	-3	7,000	-0.04%
2020/11/12	1	42.70	55	42.71	42.70	-54	7,850	-0.69%
2020/11/11	4	42.75	0	0.00	42.95	4	8,502	0.05%
2020/11/10	5	42.42	8.1	42.41	42.40	-3.1	8,790	-0.03%
2020/11/09	5	42.15	0	0.00	42.15	5	8,928	0.06%
2020/11/06	9	41.98	8	41.79	41.75	1	8,994	0.01%
2020/11/05	0	0.00	4	40.83	40.90	-4	8,920	-0.04%
2020/11/04	2	40.85	1	40.90	41.00	1	8,951	0.01%
2020/11/03	64.1	41.74	14	42.21	41.10	50.1	8,923	0.56%
2020/10/26	0	0.00	2	41.25	41.60	-2	8,638	-0.02%
2020/10/23	11	41.05	0	0.00	41.05	11	8,658	0.13%
2020/10/19	1	41.80	0	0.00	41.35	1	9,033	0.01%
2020/10/15	1	41.95	1	41.50	41.50	0	9,288	0.00%
2020/10/14	1	40.35	0	0.00	40.65	1	9,290	0.01%
2020/10/06	0.6	40.20	0	0.00	40.20	0.6	10,697	0.01%
2020/09/30	0	0.00	1	39.00	39.20	-1	11,182	-0.01%
2020/09/29	0	0.00	2	39.50	38.95	-2	11,398	-0.02%
2020/09/28	2	39.10	0	0.00	39.05	2	11,633	0.02%
2020/09/25	4	40.05	3	37.77	38.05	1	12,069	0.01%
2020/09/24	5	40.78	0.1	40.20	39.75	4.9	12,326	0.04%
2020/09/21	3	43.05	0	0.00	42.75	3	12,838	0.02%
2020/09/18	3	43.55	0	0.00	43.60	3	12,859	0.02%
2020/09/16	0	42.05	24	42.03	42.05	-24	12,830	-0.19%
2020/09/15	1	42.10	0	0.00	41.85	1	12,858	0.01%
2020/09/14	4	41.93	0	0.00	41.85	4	12,907	0.03%
2020/09/11	0	0.00	2	41.75	41.30	-2	12,902	-0.02%
2020/09/10	1	43.05	0	0.00	42.25	1	12,834	0.01%
2020/09/09	0	0.00	0.1	42.55	42.20	-0.1	12,751	0.00%
2020/09/07	1	44.71	5	43.38	43.50	-4	12,664	-0.03%
2020/09/04	1	44.20	0	0.00	44.45	1	12,725	0.01%
2020/09/03	20	45.38	1	44.85	45.15	19	12,660	0.15%
2020/09/02	1	44.50	0	0.00	44.60	1	12,555	0.01%
2020/08/31	1	44.25	1	43.60	43.55	0	12,403	0.00%
2020/08/28	6	43.46	6	43.01	43.50	0	12,488	0.00%
2020/08/25	1	45.05	0	0.00	44.75	1	12,496	0.01%
2020/08/24	3	44.73	2	45.73	44.60	1	12,612	0.01%
2020/08/21	0	0.00	1	44.15	43.95	-1	12,397	-0.01%
2020/08/20	5	43.87	11	44.62	43.35	-6	12,262	-0.05%
2020/08/19	27	48.94	36	48.28	48.15	-9	11,877	-0.08%
2020/08/18	20	49.80	18	49.50	48.15	2	11,533	0.02%
2020/08/17	31	48.28	15	48.93	49.65	16	10,644	0.15%
2020/08/14	0	0.00	1	44.60	45.15	-1	9,929	-0.01%
2020/08/13	3	43.83	0	0.00	42.35	3	9,575	0.03%
2020/08/12	4	43.74	6	44.00	44.15	-2	9,310	-0.02%
2020/08/11	0	0.00	2	43.18	42.55	-2	9,225	-0.02%
2020/08/07	0	0.00	1	43.85	43.85	-1	9,266	-0.01%
2020/08/06	2	43.00	0.1	42.75	42.75	1.9	9,272	0.02%
2020/08/05	1	44.20	2	43.43	43.30	-1	9,427	-0.01%
2020/07/30	0	0.00	1	41.25	41.25	-1	9,670	-0.01%
2020/07/29	0	41.15	0	0.00	41.15	0	9,659	0.00%
2020/07/28	5	40.26	0	0.00	40.15	5	9,660	0.05%
2020/07/27	0	0.00	3	41.82	41.55	-3	9,672	-0.03%
2020/07/24	7	44.21	13	43.21	42.80	-6	9,622	-0.06%
2020/07/23	3	44.87	3	44.70	45.00	0	9,561	0.00%
2020/07/22	7	45.26	1	45.25	45.40	6	9,399	0.06%
2020/07/21	9	46.03	3	45.25	45.25	6	9,255	0.06%
2020/07/20	6	45.29	0	0.00	45.30	6	9,126	0.07%
2020/07/17	2	46.10	4	46.50	45.25	-2	9,072	-0.02%
2020/07/16	4	45.08	1	46.00	45.75	3	8,704	0.03%
2020/07/15	1	46.20	5	45.71	45.00	-4	8,611	-0.05%
2020/07/14	1	44.50	0	0.00	45.10	1	8,533	0.01%
2020/07/13	5	46.03	14	45.94	46.35	-9	8,375	-0.11%
2020/07/10	1	42.60	2	44.00	43.00	-1	7,946	-0.01%
2020/07/09	8	45.80	0	0.00	44.50	8	7,828	0.10%
2020/07/08	3	44.90	5	45.19	45.45	-2	7,619	-0.03%
2020/07/07	3	44.27	6	43.59	44.10	-3	7,491	-0.04%
2020/07/06	7	45.11	6	43.48	45.00	1	7,417	0.01%
2020/07/03	3	42.28	105	42.70	43.00	-102	7,059	-1.44%	大賣/鉅額交易
2020/07/02	110	41.92	28	41.25	41.90	82	6,805	1.20%	大買/
2020/07/01	0	0.00	5	39.86	39.80	-5	6,455	-0.08%
2020/06/30	4	39.00	0	0.00	38.80	4	6,322	0.06%
2020/06/24	0	0.00	8	39.06	39.15	-8	6,262	-0.13%
2020/06/22	4	38.76	0	0.00	38.45	4	6,299	0.06%
2020/06/19	0	0.00	1	39.00	39.10	-1	6,389	-0.02%
2020/06/18	0	0.00	1	38.00	38.05	-1	6,387	-0.02%
2020/06/16	2	37.60	2	37.60	37.70	0	6,584	0.00%
2020/06/11	1	39.80	5	39.04	38.45	-4	6,803	-0.06%
2020/06/09	0	0.00	1	39.00	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	1	39.05	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	2	39.00	39.05	-2	6,952	-0.03%
2020/06/02	0	0.00	1	38.55	38.55	-1	6,857	-0.01%
2020/05/29	1	38.00	13	38.16	38.75	-12	7,206	-0.17%
2020/05/28	13	37.56	10	37.50	37.50	3	7,077	0.04%
2020/05/27	17	36.85	21	37.18	37.40	-4	7,029	-0.06%
2020/05/26	1	37.05	1	36.80	36.70	0	6,982	0.00%
2020/05/25	0	0.00	5	35.85	36.40	-5	6,977	-0.07%
2020/05/22	4	36.50	0	0.00	36.35	4	6,976	0.06%
2020/05/21	0	0.00	2	36.90	37.20	-2	6,966	-0.03%
2020/05/19	1	36.90	0	0.00	36.85	1	6,921	0.01%
2020/05/18	5	36.59	0	0.00	36.45	5	6,887	0.07%
2020/05/14	7	38.48	0	0.00	37.65	7	6,773	0.10%
2020/05/13	12	39.21	7	39.07	39.05	5	6,663	0.08%
2020/05/12	6	39.63	2	40.05	39.70	4	6,607	0.06%
2020/05/11	12	40.50	5	41.04	41.10	7	6,463	0.11%
2020/05/04	3	39.00	0	0.00	39.00	3	6,133	0.05%
2020/04/30	1	39.20	2	39.75	40.00	-1	6,145	-0.02%
2020/04/28	0	0.00	6	39.70	38.65	-6	6,167	-0.10%
2020/04/27	3	39.08	0	0.00	39.35	3	6,181	0.05%
2020/04/24	5	39.18	0	0.00	39.05	5	6,160	0.08%
2020/04/23	4	39.25	0	0.00	39.20	4	6,150	0.07%
2020/04/22	0	0.00	1	37.90	39.35	-1	6,099	-0.02%
2020/04/21	0	0.00	1	38.35	38.15	-1	6,082	-0.02%
2020/04/20	1	39.45	0	0.00	39.60	1	6,081	0.02%
2020/04/17	1	40.50	0	0.00	39.45	1	6,056	0.02%
2020/04/16	0	0.00	1	39.60	40.00	-1	5,942	-0.02%
2020/04/15	10	40.00	0	0.00	39.90	10	5,908	0.17%
2020/04/14	1	40.15	3	39.55	39.80	-2	5,819	-0.03%
2020/04/13	2	39.83	0	0.00	39.60	2	5,773	0.03%
2020/04/10	0	0.00	0	39.00	39.00	0	5,704	0.00%
2020/04/09	2	38.45	0	0.00	38.60	2	5,704	0.04%
2020/04/07	0	0.00	13	35.60	36.60	-13	5,546	-0.23%
2020/04/01	0	0.00	1	33.75	33.70	-1	5,534	-0.02%
2020/03/30	0	0.00	2	32.25	33.20	-2	5,552	-0.04%
2020/03/26	0	0.00	3.1	32.16	32.90	-3.1	5,468	-0.06%
2020/03/25	4	31.39	0	0.00	31.60	4	5,359	0.07%
2020/03/24	0	0.00	1	28.50	29.00	-1	5,227	-0.02%
2020/03/23	1	26.55	0	0.00	26.40	1	5,163	0.02%
2020/03/20	23	29.74	20	30.15	28.00	3	5,115	0.06%
2020/03/19	0.1	27.50	9	29.85	27.45	-9	4,974	-0.18%
2020/03/17	0	0.00	3	30.40	30.50	-3	4,809	-0.06%
2020/03/16	0	0.00	14	33.75	31.55	-14	4,763	-0.29%
2020/03/13	18	32.34	0	0.00	33.15	18	4,720	0.38%
2020/03/12	2	35.40	1	35.40	35.40	1	4,616	0.02%
2020/03/11	10	39.10	21	38.76	38.30	-11	4,541	-0.24%
2020/03/10	31	38.85	21	38.91	39.50	10	4,507	0.22%
2020/03/09	1	39.50	0	0.00	39.10	1	4,432	0.02%
2020/03/06	4	41.00	0	0.00	41.05	4	4,384	0.09%
2020/03/05	1	41.50	0	0.00	41.70	1	4,371	0.02%
2020/03/04	14	41.55	1	41.55	41.50	13	4,306	0.30%
2020/03/03	2	38.90	0	0.00	40.40	2	3,901	0.05%
2020/02/26	0	0.00	1	38.25	37.60	-1	3,880	-0.03%
2020/02/10	1	37.70	0	0.00	38.00	1	5,705	0.02%
2020/02/07	3	38.63	0	0.00	38.30	3	5,756	0.05%
2020/02/04	0	0.00	1	37.60	37.90	-1	5,862	-0.02%
2020/02/03	4	35.84	2	35.95	36.15	2	5,972	0.03%
2020/01/30	2	38.75	29	39.64	38.70	-27	6,083	-0.44%
2020/01/16	0	0.00	3	43.00	43.00	-3	6,220	-0.05%
2020/01/13	0	0.00	1	42.35	42.65	-1	6,791	-0.01%
2020/01/09	1	42.00	0	0.00	41.70	1	7,085	0.01%
2020/01/08	1	41.80	0	0.00	41.65	1	7,213	0.01%
2020/01/06	0	0.00	1	42.50	42.30	-1	7,520	-0.01%
2020/01/03	0	0.00	1	44.50	43.25	-1	7,540	-0.01%
2019/12/31	20	43.92	0	0.00	43.90	20	7,530	0.27%
2019/12/30	21	43.47	20	43.95	43.80	1	7,526	0.01%
2019/12/26	2	43.30	4	43.18	42.45	-2	7,499	-0.03%
2019/12/25	3	43.30	0	0.00	43.40	3	7,535	0.04%
2019/12/24	4	42.95	2	42.98	43.00	2	7,682	0.03%
2019/12/19	0	0.00	2	42.20	42.15	-2	8,822	-0.02%
2019/12/18	0	0.00	20	42.15	42.05	-20	9,315	-0.21%
2019/12/16	22	42.33	0	0.00	42.30	22	9,664	0.23%
2019/12/09	1	42.95	3	42.33	42.05	-2	9,701	-0.02%
2019/12/02	1	42.30	5	42.15	42.10	-4	9,907	-0.04%
2019/11/28	2	44.15	0	0.00	43.60	2	9,973	0.02%
2019/11/27	2	44.00	2	43.95	44.00	0	10,066	0.00%
2019/11/22	5	43.17	0	0.00	42.85	5	10,146	0.05%
2019/11/21	5	42.94	1	43.30	43.30	4	10,169	0.04%
2019/11/20	2	43.63	0	0.00	43.60	2	10,174	0.02%
2019/11/19	0	0.00	6	45.40	45.00	-6	10,175	-0.06%
2019/11/18	1	45.75	0	0.00	45.45	1	10,285	0.01%
2019/11/15	2	45.20	2	45.15	45.15	0	10,529	0.00%
2019/11/14	11	45.60	0	0.00	44.60	11	10,787	0.10%
2019/11/12	0	0.00	4	45.55	46.15	-4	10,685	-0.04%
2019/11/11	9	45.89	7	46.17	46.20	2	10,689	0.02%
2019/11/08	8	45.80	13	45.87	45.80	-5	10,661	-0.05%
2019/11/07	0	0.00	3	43.47	43.80	-3	10,518	-0.03%
2019/11/06	2	44.10	0	0.00	43.90	2	10,756	0.02%
2019/11/05	1	44.55	1	44.95	44.80	0	10,814	0.00%
2019/11/04	0	0.00	1	45.40	44.55	-1	10,889	-0.01%
2019/10/31	8	45.00	1	45.80	44.65	7	11,096	0.06%
2019/10/30	1	44.90	1	45.80	45.80	0	11,260	0.00%
2019/10/28	8	44.15	31	43.97	44.45	-23	11,889	-0.19%
2019/10/25	0	0.00	1	43.45	44.00	-1	12,331	-0.01%
2019/10/23	14	45.91	14	46.00	44.25	0	12,367	0.00%
2019/10/22	1	44.60	0	0.00	44.65	1	12,109	0.01%
2019/10/21	5	44.60	20	44.85	44.15	-15	12,029	-0.12%
2019/10/18	0	0.00	9	44.14	44.25	-9	11,964	-0.08%
2019/10/17	21	44.10	11	43.96	43.95	10	11,898	0.08%
2019/10/15	16	43.14	10	42.25	43.00	6	11,656	0.05%
2019/10/14	4	41.00	1	41.40	41.05	3	11,486	0.03%
2019/10/09	2	39.03	2	39.93	40.00	0	11,506	0.00%
2019/10/08	1	39.65	1	39.80	39.40	0	11,470	0.00%
2019/10/07	4	40.96	0	0.00	40.50	4	11,391	0.04%
2019/10/03	4	41.08	0	0.00	40.95	4	11,301	0.04%
2019/10/01	0	0.00	12	41.27	40.80	-12	11,251	-0.11%
2019/09/27	15	40.81	17	41.25	40.75	-2	11,202	-0.02%
2019/09/26	5	43.23	0	0.00	42.90	5	11,061	0.05%
2019/09/25	11	43.40	2	43.40	44.40	9	10,781	0.08%
2019/09/24	14	44.13	12	43.26	42.30	2	10,420	0.02%
2019/09/23	37	43.15	93	42.34	43.00	-56	9,990	-0.56%
2019/09/20	1	40.50	1	40.60	40.50	0	9,512	0.00%
2019/09/19	6	40.57	3	40.20	40.90	3	9,340	0.03%
2019/09/17	0	0.00	1	39.70	39.65	-1	9,184	-0.01%
2019/09/12	1	38.90	1	38.90	38.80	0	9,263	0.00%
2019/09/10	1	38.45	0	0.00	38.45	1	9,456	0.01%
2019/09/06	1	40.00	7	39.93	39.85	-6	9,703	-0.06%
2019/09/05	1	40.35	2	40.20	40.20	-1	9,706	-0.01%
2019/09/03	3	39.30	2	39.65	39.25	1	9,840	0.01%
2019/09/02	0	0.00	1	40.00	40.00	-1	9,811	-0.01%
2019/08/30	10	39.41	5	39.88	39.30	5	9,798	0.05%
2019/08/29	3	39.05	3	39.63	39.30	0	9,735	0.00%
2019/08/28	8	38.43	5	38.40	38.40	3	9,662	0.03%
2019/08/27	4	39.49	2	39.45	39.05	2	9,707	0.02%
2019/08/26	12	39.15	2	38.95	38.85	10	9,759	0.10%
2019/08/23	2	40.48	1	40.65	40.30	1	9,702	0.01%
2019/08/22	13	40.78	10	40.45	40.25	3	9,635	0.03%
2019/08/21	42	40.80	8	40.40	40.40	34	9,495	0.36%
2019/08/20	19	41.74	18	42.19	40.95	1	9,382	0.01%
2019/08/19	38	42.43	79	42.05	42.10	-41	9,110	-0.45%
2019/08/16	68	39.71	0	0.00	39.40	68	8,779	0.77%
2019/08/15	14	38.48	34	39.09	39.30	-20	8,662	-0.23%
2019/08/14	37	38.48	15	38.55	38.85	22	8,454	0.26%
2019/08/13	45	38.12	46	38.25	38.15	-1	8,299	-0.01%
2019/08/12	2	37.98	4	37.63	38.25	-2	8,147	-0.02%
2019/08/08	24	37.20	24	37.35	37.45	0	8,101	0.00%
2019/08/06	2	35.65	4	35.95	36.50	-2	7,923	-0.03%
2019/08/02	49	35.96	49	36.12	36.10	0	8,069	0.00%
2019/08/01	19	38.39	25	38.39	37.80	-6	7,916	-0.08%
2019/07/31	5	37.92	0	0.00	37.60	5	7,619	0.07%
2019/07/29	21	39.71	21	40.05	40.10	0	7,321	0.00%
2019/07/26	23	37.66	29	38.00	38.00	-6	6,850	-0.09%
2019/07/25	0	0.00	13	35.16	35.20	-13	6,447	-0.20%
2019/07/24	0	0.00	3	34.38	34.70	-3	6,379	-0.05%
2019/07/23	17	34.10	2	34.53	33.95	15	6,406	0.23%
2019/07/19	2	32.40	0	0.00	32.65	2	6,510	0.03%
2019/07/17	1	31.80	1	31.60	31.90	0	6,756	0.00%
2019/07/15	1	33.00	5	32.34	32.65	-4	7,539	-0.05%
2019/07/12	6	32.08	15	32.35	32.75	-9	7,870	-0.11%
2019/07/10	2	31.83	0	0.00	31.95	2	8,466	0.02%
2019/07/09	0	0.00	8	31.90	31.70	-8	8,744	-0.09%
2019/07/05	0	0.00	1	32.35	32.15	-1	8,917	-0.01%
2019/07/04	2	32.05	1	32.10	32.10	1	8,912	0.01%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	2	31.85	4	32.26	31.90	-2	8,987	-0.02%
2019/07/01	4	32.05	3	31.80	31.80	1	8,977	0.01%
2019/06/27	0	0.00	4	31.36	31.40	-4	9,042	-0.04%
2019/06/25	1	30.95	0	0.00	30.75	1	9,017	0.01%
2019/06/21	0	0.00	1	31.45	30.90	-1	9,083	-0.01%
2019/06/20	4	31.90	6	31.75	31.55	-2	9,042	-0.02%
2019/06/19	1	31.55	0	0.00	31.35	1	9,019	0.01%
2019/06/18	6	30.96	0	0.00	30.90	6	9,012	0.07%
2019/06/17	11	31.44	1	31.55	31.65	10	8,960	0.11%
2019/06/13	1	31.60	1	31.20	30.30	0	8,784	0.00%
2019/06/12	2	30.93	4	31.05	30.95	-2	8,635	-0.02%
2019/06/11	0	0.00	2	30.25	30.90	-2	8,568	-0.02%
2019/06/03	10	29.06	10	29.35	29.30	0	8,318	0.00%
2019/05/31	21	29.39	20	29.51	29.50	1	8,284	0.01%
2019/05/30	25	29.02	23	29.02	29.10	2	8,178	0.02%
2019/05/24	4	29.13	0	0.00	28.80	4	8,229	0.05%
2019/05/22	2	29.63	10	29.30	29.30	-8	8,768	-0.09%
2019/05/21	1	27.55	1	28.35	28.35	0	8,744	0.00%
2019/05/20	7	29.55	0	0.00	28.80	7	8,639	0.08%
2019/05/17	0	0.00	10	29.95	29.30	-10	8,650	-0.12%
2019/05/16	4	29.70	15	30.29	29.65	-11	8,642	-0.13%
2019/05/15	6	29.99	12	30.33	30.40	-6	8,664	-0.07%
2019/05/14	10	28.45	0	0.00	29.40	10	8,779	0.11%
2019/05/13	15	29.14	1	28.60	28.80	14	8,781	0.16%
2019/05/10	0	0.00	0.1	29.35	29.30	-0.1	8,700	0.00%
2019/05/09	4	31.33	0	0.00	29.85	4	8,496	0.05%
2019/05/08	5	31.65	3	32.10	32.60	2	8,255	0.02%
2019/05/07	2	31.93	0	0.00	31.90	2	8,191	0.02%
2019/05/03	0	0.00	12	32.04	32.20	-12	8,101	-0.15%
2019/04/30	1	32.45	0	0.00	32.70	1	7,886	0.01%
2019/04/29	1	33.00	1	33.00	32.50	0	7,864	0.00%
2019/04/26	12	32.17	1	32.10	31.95	11	7,719	0.14%
2019/04/25	3	32.77	0	0.00	33.00	3	7,569	0.04%
2019/04/24	1	34.00	5.1	34.15	33.40	-4.1	7,424	-0.06%
2019/04/23	8	33.73	22	33.84	34.05	-14	7,217	-0.19%
2019/04/22	4	34.64	9	34.43	34.90	-5	7,052	-0.07%
2019/04/19	16	32.81	20	32.93	33.90	-4	6,699	-0.06%
2019/04/18	4.1	31.40	3	31.53	31.05	1.1	6,335	0.02%
2019/04/17	3	30.73	9.1	31.03	30.90	-6.1	5,978	-0.10%
2019/04/16	0	0.00	9	29.06	29.10	-9	5,326	-0.17%
2019/04/15	6	28.87	24	29.31	29.05	-18	5,228	-0.34%
2019/04/12	2	27.50	0	0.00	28.55	2	4,942	0.04%
2019/04/11	7	27.71	0	0.00	27.40	7	4,789	0.15%
2019/04/09	0	0.00	3	28.00	28.15	-3	4,694	-0.06%
2019/04/08	7	28.00	4	28.35	27.60	3	4,598	0.07%
2019/04/03	0.1	27.35	4	27.55	27.55	-3.9	4,525	-0.09%
2019/04/02	0.1	27.30	6	27.19	27.30	-5.9	4,451	-0.13%
2019/04/01	6	26.69	5	26.60	26.85	1	4,335	0.02%
2019/03/29	5	26.18	3	26.25	26.20	2	4,264	0.05%
2019/03/27	0	0.00	20	26.45	26.40	-20	4,278	-0.47%
2019/03/26	1	26.75	3.1	26.70	26.70	-2.1	4,252	-0.05%
2019/03/25	0	0.00	20	27.30	27.30	-20	4,195	-0.48%
2019/03/22	22	27.79	13	27.70	27.85	9	4,192	0.22%
2019/03/21	2	27.10	21	27.39	27.60	-19	4,118	-0.46%
2019/03/20	0	0.00	1	26.85	26.80	-1	4,111	-0.02%
2019/03/19	2	27.15	0	0.00	26.70	2	4,115	0.05%
2019/03/18	8	26.78	1	27.00	27.15	7	4,094	0.17%
2019/03/15	4	26.44	0	0.00	26.35	4	4,022	0.10%
2019/03/14	5	26.25	0	0.00	26.10	5	4,034	0.12%
2019/03/13	0.1	26.35	0	0.00	26.35	0.1	4,123	0.00%
2019/03/11	3	26.05	0	0.00	26.05	3	4,319	0.07%
2019/03/08	5	25.59	2	25.78	25.90	3	4,399	0.07%
2019/03/07	3	26.30	0	26.45	26.25	3	4,515	0.07%
2019/03/06	1	26.85	0	0.00	26.85	1	4,539	0.02%
2019/02/27	1	26.85	0.1	26.95	26.95	1	4,627	0.02%
2019/02/26	2	27.70	19	27.70	27.55	-17	4,598	-0.37%
2019/02/25	3	28.00	6	27.85	28.00	-3	4,602	-0.07%
2019/02/22	44	28.36	15	28.34	27.90	29	4,499	0.64%
2019/02/21	3	27.53	2	27.78	28.10	1	4,163	0.02%
2019/02/18	1	26.50	1	26.20	26.20	0	3,985	0.00%
2019/02/14	2	26.45	0	0.00	26.10	2	3,947	0.05%
2019/02/13	1	26.25	1	26.05	26.15	0	3,840	0.00%
2019/02/11	0	23.80	0	0.00	23.80	0	3,607	0.00%
2019/01/28	0	24.10	3	24.18	24.10	-3	3,878	-0.08%
2019/01/18	0	0.00	3	23.93	23.90	-3	4,541	-0.07%
2019/01/16	3	24.05	0	0.00	24.00	3	4,647	0.06%
2019/01/11	0	0.00	10	24.05	23.85	-10	4,732	-0.21%
2019/01/10	8	24.53	2	24.50	24.30	6	4,712	0.13%
2019/01/09	10	23.45	0	0.00	23.70	10	4,626	0.22%
2018/12/03	21.2	26.01	2	26.00	25.65	19.2	5,211	0.37%
2018/11/30	2	24.95	2	24.65	24.65	0	5,075	0.00%
2018/11/29	1	24.30	1	23.90	23.85	0	4,932	0.00%
2018/11/28	0	0.00	19	23.70	23.85	-19	4,935	-0.38%
2018/11/27	19	23.43	0	0.00	23.55	19	4,931	0.39%
2018/11/22	7	24.28	7	24.27	23.40	0	5,337	0.00%
2018/11/19	0	0.00	20	23.60	23.70	-20	6,020	-0.33%
2018/11/16	1	24.10	0	0.00	23.40	1	6,028	0.02%
2018/11/13	0	0.00	1	23.20	23.20	-1	5,926	-0.02%
2018/11/12	0	0.00	2	23.15	22.85	-2	6,002	-0.03%
2018/11/08	3	23.15	5.1	23.25	23.00	-2.1	6,121	-0.03%
2018/11/07	5	23.10	0	0.00	23.45	5	6,081	0.08%
2018/11/06	1	22.20	0	0.00	22.20	1	6,058	0.02%
2018/11/02	5	23.96	15	24.26	23.40	-10	6,019	-0.17%
2018/11/01	10	22.50	1	22.30	22.45	9	5,798	0.16%
2018/10/29	0	0.00	2	20.33	20.70	-2	5,917	-0.03%
2018/10/26	1	19.80	2	19.63	19.50	-1	5,994	-0.02%
2018/10/23	1	20.60	0	0.00	20.45	1	6,132	0.02%
2018/10/18	3	21.65	0	0.00	21.50	3	6,626	0.05%
2018/10/17	1	21.90	7	21.76	21.50	-6	6,694	-0.09%
2018/10/15	6	21.37	0	0.00	20.85	6	6,739	0.09%
2018/10/11	2	20.60	2	20.60	20.60	0	6,849	0.00%
2018/10/08	6	23.15	7	22.46	22.50	-1	7,000	-0.01%
2018/10/05	20	23.10	0	0.00	23.15	20	7,080	0.28%
2018/10/04	0.1	25.65	0	0.00	25.65	0.1	7,035	0.00%
2018/10/02	1	26.35	3	26.13	25.90	-2	7,117	-0.03%
2018/09/28	4	25.98	2	25.95	26.15	2	7,440	0.03%
2018/09/27	1	26.45	1	26.20	26.15	0	7,608	0.00%
2018/09/25	4	26.86	4	26.55	26.55	0	8,826	0.00%
2018/09/21	0	0.00	3	26.75	26.90	-3	9,259	-0.03%
2018/09/20	8.2	25.53	5	25.42	25.35	3.2	9,307	0.03%
2018/09/19	3	26.13	2	25.78	25.65	1	9,365	0.01%
2018/09/18	5	26.12	5	25.82	25.70	0	9,513	0.00%
2018/09/17	22	26.55	2	26.75	26.55	20	9,530	0.21%
2018/09/14	35	26.16	35	26.27	26.40	0	9,515	0.00%
2018/09/13	1	26.10	0	0.00	25.60	1	9,512	0.01%
2018/09/11	0	0.00	11	25.80	26.25	-11	9,675	-0.11%
2018/09/07	3	28.40	6	26.88	26.70	-3	9,577	-0.03%
2018/09/05	2	29.00	0	0.00	28.90	2	9,621	0.02%
2018/09/04	0	0.00	2	29.55	29.60	-2	9,694	-0.02%
2018/09/03	1	28.80	0	0.00	28.80	1	9,749	0.01%
2018/08/29	1	29.80	10	29.63	29.70	-9	10,391	-0.09%
2018/08/28	3.2	29.93	3	29.12	28.55	0.2	10,290	0.00%
2018/08/27	5	27.79	8	28.33	29.20	-3	9,920	-0.03%
2018/08/23	1	26.40	0	0.00	26.20	1	10,176	0.01%
2018/08/22	0.3	26.10	0	0.00	26.10	0.3	10,451	0.00%
2018/08/17	3	27.35	0	0.00	26.45	3	11,913	0.03%
2018/08/16	6	27.33	5	27.15	27.30	1	12,388	0.01%
2018/08/15	1	25.85	0	0.00	26.30	1	12,761	0.01%
2018/08/10	2	28.20	0	0.00	28.15	2	13,043	0.02%
2018/08/08	11	29.41	0	0.00	28.55	11	13,262	0.08%
2018/08/06	0	0.00	7	28.93	28.85	-7	13,475	-0.05%
2018/08/03	0	0.00	1	28.10	28.10	-1	13,489	-0.01%
2018/08/02	9	27.90	0	0.00	27.85	9	13,499	0.07%
2018/08/01	0	0.00	1	29.20	28.75	-1	13,583	-0.01%
2018/07/31	0	0.00	0	28.75	28.75	0	13,850	0.00%
2018/07/30	6	28.15	2	28.80	28.50	4	13,957	0.03%
2018/07/27	3	29.00	1	29.10	29.50	2	13,909	0.01%
2018/07/26	7	29.11	5	29.50	29.55	2	13,809	0.01%
2018/07/25	0	0.00	20	27.40	28.60	-20	13,605	-0.15%
2018/07/24	0	0.00	5	26.88	27.30	-5	13,400	-0.04%
2018/07/23	1	26.20	6	26.13	26.70	-5	13,305	-0.04%
2018/07/20	10	26.40	6	25.73	25.45	4	13,244	0.03%
2018/07/19	21	26.33	2	26.45	26.25	19	13,169	0.14%
2018/07/18	4	26.78	2	26.40	26.30	2	13,140	0.02%
2018/07/17	3	27.57	0	0.00	28.35	3	12,987	0.02%
2018/07/16	2	28.28	0	0.00	27.95	2	12,827	0.02%
2018/07/13	5	28.79	0	0.00	28.70	5	12,747	0.04%
2018/07/12	1	28.55	0	0.00	29.70	1	12,715	0.01%
2018/07/11	1	28.70	0	0.00	28.55	1	12,623	0.01%
2018/07/10	1	28.80	0	0.00	29.00	1	12,559	0.01%
2018/07/09	1	29.00	0	0.00	28.75	1	12,554	0.01%
2018/07/06	0	0.00	1	28.55	28.95	-1	12,464	-0.01%
2018/07/05	2	31.10	2	30.15	29.80	0	12,239	0.00%
2018/07/04	3	31.65	3	32.30	32.00	0	12,022	0.00%
2018/07/03	27	33.10	19	33.75	31.40	8	11,762	0.07%
2018/07/02	4	32.41	12	32.48	33.05	-8	10,803	-0.07%
2018/06/29	1	29.80	4	29.69	30.05	-3	10,327	-0.03%
2018/06/28	1	28.40	0	0.00	28.10	1	10,164	0.01%
2018/06/27	3	29.43	0	0.00	28.70	3	10,090	0.03%
2018/06/26	1	28.20	1	28.40	29.20	0	9,925	0.00%
2018/06/20	0	0.00	31	28.30	28.00	-31	9,678	-0.32%
2018/06/14	12	30.72	2	31.10	30.40	10	9,442	0.11%
2018/06/13	1	30.60	0	0.00	30.55	1	9,329	0.01%
2018/06/11	1	31.10	1	31.40	31.15	0	9,137	0.00%
2018/06/08	3	30.20	3	30.45	30.60	0	9,001	0.00%
2018/06/07	40	31.86	4	32.23	30.40	36	8,896	0.40%
2018/06/06	1	29.80	26	30.07	31.20	-25	8,362	-0.30%
2018/06/05	1	28.75	0	0.00	28.85	1	8,033	0.01%
2018/06/04	0	0.00	9	30.11	29.75	-9	7,931	-0.11%
2018/06/01	34	28.98	0	0.00	29.15	34	7,814	0.44%
2018/05/31	33	29.42	21	29.65	29.15	12	7,709	0.16%
2018/05/30	6	29.55	4	29.56	30.40	2	7,314	0.03%
2018/05/29	29	30.89	15	31.34	30.05	14	6,991	0.20%
2018/05/28	82	29.85	118.3	29.86	31.60	-36.3	6,615	-0.55%	大賣/
2018/05/25	21	28.28	12	28.38	28.80	9	6,007	0.15%
2018/05/24	6	26.42	1	26.90	27.20	5	5,375	0.09%
2018/05/23	3	24.32	5	24.88	24.75	-2	4,844	-0.04%
2018/05/22	2	23.25	3	23.82	23.55	-1	4,373	-0.02%
2018/05/21	2	23.35	3	22.85	23.35	-1	4,181	-0.02%
2018/05/18	0	0.00	3	22.37	22.20	-3	3,919	-0.08%
2018/05/17	3	22.03	0	21.90	22.00	3	3,885	0.08%
2018/05/16	0	22.75	0	0.00	22.90	0	3,734	0.00%
2018/05/15	12	22.10	13	22.44	22.45	-1	3,591	-0.03%
2018/05/14	10	21.50	10	21.85	21.70	0	3,452	0.00%
2018/05/11	1	22.00	13	21.77	20.80	-12	3,201	-0.37%
2018/05/09	0	0.00	1	21.25	21.25	-1	2,931	-0.03%
2018/05/08	17	21.14	5	20.98	20.25	12	2,728	0.44%
2018/05/03	0	0.00	50	18.20	18.20	-50	2,095	-2.39%
2018/05/02	51	18.05	0	0.00	18.10	51	2,070	2.46%
2018/04/18	0	0.00	5	17.90	17.85	-5	2,290	-0.22%
2018/04/17	0	0.00	10	17.75	18.35	-10	2,321	-0.43%
2018/04/11	10	17.75	0	0.00	17.60	10	2,503	0.40%
2018/03/20	0	0.00	5	18.65	18.55	-5	5,551	-0.09%
2018/03/19	1	18.65	0	0.00	18.65	1	5,709	0.02%
2018/03/15	0	0.00	10	18.90	19.05	-10	5,882	-0.17%
2018/03/12	0	18.75	0	0.00	18.80	0	6,081	0.00%
2018/03/09	16	19.04	0	0.00	18.85	16	6,117	0.26%
2018/03/06	0	0.00	1	19.35	19.45	-1	6,169	-0.02%
2018/02/23	5	19.30	5	19.45	19.70	0	6,531	0.00%
2018/02/21	1	18.50	1	18.50	18.80	0	6,850	0.00%
2018/02/12	0	0.00	3	17.75	17.95	-3	6,962	-0.04%
2018/02/09	0	0.00	4	16.95	17.35	-4	7,004	-0.06%
2018/02/06	1	18.60	0	0.00	17.65	1	6,970	0.01%
2018/01/30	0	0.00	0.1	20.05	20.10	-0.1	7,020	0.00%
2018/01/29	1.1	20.35	0	0.00	20.35	1.1	7,082	0.02%
2018/01/26	0	0.00	2	20.70	20.40	-2	7,121	-0.03%
2018/01/24	4	19.98	35	20.50	20.30	-31	7,191	-0.43%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/19	2	21.05	10	21.40	21.00	-8	7,427	-0.11%
2018/01/18	11	21.71	0	0.00	21.45	11	7,455	0.15%
2018/01/17	16	21.24	10	21.70	21.50	6	7,445	0.08%
2018/01/11	0	0.00	2	21.80	21.65	-2	7,709	-0.03%
2018/01/10	0	0.00	15	20.85	20.85	-15	7,950	-0.19%
2018/01/08	2	20.93	0	0.00	20.70	2	8,145	0.02%
2018/01/05	51	21.65	0	0.00	21.65	51	8,371	0.61%
2018/01/04	2	21.70	4	22.06	22.55	-2	8,221	-0.02%