瀚宇博 (5469)-富邦-員林券商分點個股進出

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
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/11/20	2	51.85	15	52.06	52.00	-13	2,264	-0.57%
2024/11/15	3	52.60	0	0.00	52.10	3	2,332	0.13%
2024/11/14	1	52.30	0	0.00	51.40	1	2,368	0.04%
2024/11/08	3.3	54.88	0	0.00	54.60	3.3	2,608	0.13%
2024/11/07	0	55.30	0	0.00	55.30	0	2,632	0.00%
2024/11/06	0.1	54.28	0	0.00	54.30	0.1	2,659	0.00%
2024/11/05	0.1	54.70	0	0.00	54.70	0.1	2,683	0.00%
2024/11/04	0.1	55.20	0	0.00	55.10	0.1	2,692	0.00%
2024/11/01	0.1	55.70	0	0.00	55.90	0.1	2,705	0.00%
2024/10/30	5.2	56.38	0	0.00	55.60	5.2	2,752	0.19%
2024/10/29	10	56.85	1.2	56.90	57.00	8.8	2,781	0.32%
2024/10/25	2.6	56.78	0	0.00	57.00	2.6	2,839	0.09%
2024/10/24	0.8	56.81	0	0.00	56.70	0.8	2,866	0.03%
2024/10/23	0	57.10	1	56.50	57.30	-1	2,914	-0.03%
2024/10/21	6.2	55.62	0.8	55.40	55.80	5.4	2,901	0.19%
2024/10/08	1	51.90	0	0.00	51.90	1	2,948	0.03%
2024/10/04	0	0.00	0	52.38	52.20	0	3,319	0.00%
2024/10/01	0	53.00	0	0.00	53.00	0	3,474	0.00%
2024/09/27	4	53.43	0.4	53.40	53.20	3.6	3,605	0.10%
2024/09/25	2	54.30	0	0.00	54.00	2	3,744	0.05%
2024/09/24	50	54.40	50	54.12	54.30	0	3,846	0.00%
2024/09/20	1	53.80	0.1	53.20	53.20	0.9	3,804	0.02%
2024/09/12	0	50.90	0	0.00	50.90	0	4,013	0.00%
2024/09/11	0	51.00	0	0.00	50.60	0	4,022	0.00%
2024/09/10	0	50.80	6	51.20	50.60	-6	4,041	-0.15%
2024/09/09	0	49.85	0	0.00	51.10	0	4,040	0.00%
2024/09/06	0	50.60	0	0.00	50.50	0	4,053	0.00%
2024/09/05	0	0.00	1	50.30	50.00	-1	4,077	-0.02%
2024/09/04	0	50.45	0	0.00	50.10	0	4,092	0.00%
2024/09/03	3	52.40	0	0.00	52.00	3	4,080	0.07%
2024/09/02	1	52.40	1	52.40	52.40	0	4,132	0.00%
2024/08/30	5	53.08	0	0.00	53.20	5	4,157	0.12%
2024/08/29	2	53.00	2	52.80	52.80	0	4,173	0.00%
2024/08/28	3	52.93	5	52.92	53.00	-2	4,256	-0.05%
2024/08/27	13	54.05	34	54.33	53.30	-21	4,372	-0.48%
2024/08/26	3	53.83	1	53.70	53.50	2	4,245	0.05%
2024/08/23	9	51.06	1	50.90	51.90	8	4,296	0.19%
2024/08/22	4	50.75	6	51.17	50.90	-2	4,310	-0.05%
2024/08/21	0	49.75	0	0.00	49.85	0	4,314	0.00%
2024/08/20	2	49.80	0	0.00	49.75	2	4,372	0.05%
2024/08/19	0.2	49.98	0	0.00	49.80	0.2	4,508	0.00%
2024/08/16	1	49.95	1	49.95	50.00	0	4,600	0.00%
2024/08/15	18	50.10	19	49.62	49.60	-1	4,773	-0.02%
2024/08/14	3.4	49.14	2	49.35	49.35	1.4	4,891	0.03%
2024/08/13	2	48.70	2	48.95	48.80	0	5,003	0.00%
2024/08/12	17	48.62	10	48.90	49.00	7	5,087	0.14%
2024/08/09	1	47.80	0	0.00	47.60	1	5,318	0.02%
2024/08/07	0	0.00	1.1	47.97	47.80	-1.1	5,366	-0.02%
2024/08/06	1	44.05	0.5	47.20	45.40	0.5	5,360	0.01%
2024/08/05	1	46.70	0	0.00	45.90	1	5,306	0.02%
2024/08/01	2	51.80	2	52.20	51.80	0	5,234	0.00%
2024/07/31	13	49.60	0	0.00	48.90	13	5,177	0.25%
2024/07/23	2	49.65	0	0.00	49.50	2	5,199	0.04%
2024/07/19	5.4	50.60	0	0.00	50.30	5.4	5,145	0.10%
2024/07/18	15	52.16	0	0.00	52.00	15	5,098	0.29%
2024/07/17	1	53.50	2	53.85	53.60	-1	5,037	-0.02%
2024/07/16	1	53.80	0	0.00	53.90	1	5,057	0.02%
2024/07/12	0	0.00	1	53.00	52.90	-1	5,035	-0.02%
2024/07/10	1	53.00	4	53.20	52.30	-3	5,112	-0.06%
2024/07/09	2.4	52.30	0	0.00	51.50	2.4	5,093	0.05%
2024/07/08	2.2	54.83	0	0.00	54.60	2.2	4,856	0.04%
2024/07/04	0.2	56.50	0	0.00	57.00	0.2	4,637	0.00%
2024/07/03	0.3	56.40	0	0.00	56.90	0.3	4,611	0.01%
2024/07/02	0	0.00	1	56.30	57.00	-1	4,591	-0.02%
2024/07/01	1.2	54.72	10	56.10	56.20	-8.9	4,562	-0.19%
2024/06/28	0	0.00	2	54.50	55.90	-2	4,552	-0.04%
2024/06/26	1	53.50	1	53.30	53.50	0	4,800	0.00%
2024/06/24	3.2	53.84	1	53.80	53.60	2.2	5,269	0.04%
2024/06/20	10	55.30	0	0.00	54.70	10	5,396	0.19%
2024/06/19	0	0.00	0.1	55.60	55.10	-0.1	5,626	0.00%
2024/06/17	2.4	55.52	0	0.00	55.50	2.4	6,812	0.04%
2024/06/14	0.3	55.30	9	55.03	54.80	-8.7	6,962	-0.12%
2024/06/12	0.2	55.08	0	0.00	54.80	0.2	7,038	0.00%
2024/06/11	0.1	55.45	0	0.00	55.40	0.1	7,058	0.00%
2024/06/06	1.2	55.55	0	0.00	55.60	1.2	7,150	0.02%
2024/06/05	0.2	56.60	1	57.00	56.50	-0.8	7,169	-0.01%
2024/06/03	11.2	58.04	2	57.40	57.40	9.2	7,187	0.13%
2024/05/31	17.2	59.32	17	60.06	59.20	0.2	7,095	0.00%
2024/05/30	30.6	59.19	15	58.97	58.50	15.6	6,965	0.22%
2024/05/29	2.5	60.66	22	60.84	60.20	-19.5	6,873	-0.28%
2024/05/28	2	58.85	2	59.20	59.20	0	6,712	0.00%
2024/05/27	1	58.50	4	58.63	58.00	-3	6,687	-0.04%
2024/05/24	0.1	57.50	3	56.50	56.90	-2.9	6,631	-0.04%
2024/05/23	10	57.73	2	57.75	57.10	8	6,600	0.12%
2024/05/22	0.2	57.60	1	56.70	58.00	-0.8	6,618	-0.01%
2024/05/21	4.7	57.21	0	0.00	57.40	4.7	6,543	0.07%
2024/05/20	0	0.00	2	56.70	55.70	-2	6,391	-0.03%
2024/05/17	4	55.40	0	0.00	55.10	4	6,296	0.06%
2024/05/16	5	58.26	1.1	57.32	56.70	3.9	6,230	0.06%
2024/05/15	24.5	59.30	6	59.75	58.60	18.5	6,239	0.30%
2024/05/14	1.1	56.79	0	0.00	56.60	1.1	6,045	0.02%
2024/05/13	0	0.00	0	54.70	55.40	0	6,033	0.00%
2024/05/10	1	54.90	0	0.00	54.90	1	6,077	0.02%
2024/05/08	0	0.00	1	55.50	55.50	-1	6,077	-0.02%
2024/05/06	10	54.20	5	54.20	54.50	5	6,276	0.08%
2024/05/03	1	54.80	5	55.50	54.30	-4	6,448	-0.06%
2024/04/29	21	55.99	0	0.00	56.70	21	6,448	0.33%
2024/04/26	1	55.20	0	0.00	55.20	1	6,445	0.02%
2024/04/25	0	0.00	20	55.30	55.20	-20	6,443	-0.31%
2024/04/24	0	0.00	2	55.50	55.60	-2	6,451	-0.03%
2024/04/19	0	0.00	2	56.20	55.70	-2	6,440	-0.03%
2024/04/18	0	0.00	0	56.40	56.60	0	6,405	0.00%
2024/04/16	2	56.20	0	0.00	56.70	2	6,398	0.03%
2024/04/15	0	0.00	1	58.40	58.40	-1	6,339	-0.02%
2024/04/12	0	0.00	3	60.10	58.90	-3	6,323	-0.05%
2024/04/11	7	59.00	10	58.80	59.50	-3	6,319	-0.05%
2024/04/10	1	60.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	3	61.57	0	0.00	60.70	3	6,302	0.05%
2024/04/08	1	61.00	0	0.00	62.00	1	6,278	0.02%
2024/04/02	0	0.00	1	62.20	61.20	-1	6,315	-0.02%
2024/04/01	0	0.00	32	61.38	61.00	-32	6,277	-0.51%
2024/03/29	15	61.36	21	61.98	60.80	-6	6,201	-0.10%
2024/03/28	23	63.76	8	64.41	63.20	15	5,938	0.25%
2024/03/27	11	63.33	8	62.64	63.60	3	5,614	0.05%
2024/03/26	15	62.60	11	62.03	60.90	4	5,491	0.07%
2024/03/25	5	62.90	0	0.00	62.50	5	5,434	0.09%
2024/03/22	22	63.68	74	64.38	62.40	-52	5,361	-0.97%
2024/03/21	35	66.97	33	66.83	67.00	2	5,175	0.04%
2024/03/20	3	61.60	29	63.16	64.90	-26	4,423	-0.59%
2024/03/19	24	59.33	4	58.95	59.00	20	4,056	0.49%
2024/03/18	5	56.14	5	56.40	56.50	0	3,911	0.00%
2024/03/15	37	55.88	11	56.34	55.70	26	3,869	0.67%
2024/03/14	25	55.36	0	0.00	55.20	25	3,855	0.65%
2024/03/13	1	54.00	3	54.50	54.70	-2	3,876	-0.05%
2024/03/12	4	54.43	2	55.00	55.00	2	3,920	0.05%
2024/03/11	2	53.50	0	0.00	53.30	2	3,909	0.05%
2024/03/08	3	55.53	0	0.00	54.90	3	3,921	0.08%
2024/03/06	4	58.18	1	58.40	58.30	3	4,347	0.07%
2024/03/05	1	58.30	0	0.00	58.30	1	4,428	0.02%
2024/03/01	0	0.00	7	57.83	57.50	-7	4,423	-0.16%
2024/02/29	7	56.74	0	0.00	56.60	7	4,403	0.16%
2024/02/27	1	57.30	2	58.50	57.20	-1	4,392	-0.02%
2024/02/26	3	57.87	2	57.90	57.80	1	4,359	0.02%
2024/02/23	14	59.24	10	58.54	58.40	4	4,341	0.09%
2024/02/22	0	0.00	1	62.20	62.00	-1	4,255	-0.02%
2024/02/21	5	61.74	2	62.35	62.10	3	4,307	0.07%
2024/02/20	2	62.90	2	62.70	62.50	0	4,307	0.00%
2024/02/16	2	61.85	5	61.90	61.50	-3	4,232	-0.07%
2024/02/05	1	58.60	7	58.41	58.60	-6	4,096	-0.15%
2024/02/02	8	58.00	4	58.00	58.40	4	4,061	0.10%
2024/02/01	5	57.40	1	57.50	57.50	4	4,019	0.10%
2024/01/31	1	56.90	0	0.00	57.00	1	4,006	0.02%
2024/01/30	2	57.15	2	57.30	56.70	0	4,010	0.00%
2024/01/29	7	57.70	1	57.70	57.80	6	3,956	0.15%
2024/01/26	4	56.73	13	57.07	57.00	-9	3,827	-0.24%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/24	2	55.55	2	56.00	55.30	0	3,832	0.00%
2024/01/23	1	55.10	0	0.00	55.30	1	3,953	0.03%
2024/01/22	2	54.55	1	54.70	54.70	1	3,950	0.03%
2024/01/19	1	53.80	4	53.65	53.80	-3	3,946	-0.08%
2024/01/17	1	53.90	0	0.00	53.60	1	3,973	0.03%
2024/01/16	0	0.00	1	54.90	54.90	-1	3,965	-0.03%
2024/01/15	1	54.30	0	0.00	54.40	1	3,963	0.03%
2024/01/11	0	0.00	1	53.80	53.90	-1	3,973	-0.03%
2024/01/10	0	0.00	1	53.60	54.00	-1	4,002	-0.02%
2024/01/08	0	0.00	10	55.00	55.00	-10	4,006	-0.25%
2024/01/05	1	55.80	1	55.30	55.30	0	4,023	0.00%
2024/01/04	2	55.50	10	55.60	55.80	-8	4,024	-0.20%
2024/01/03	2	55.60	24	55.46	55.40	-22	4,078	-0.54%
2024/01/02	0	0.00	12	55.41	55.40	-12	4,104	-0.29%
2023/12/29	17	54.91	0	0.00	55.30	17	4,103	0.41%
2023/12/28	3	54.40	0	0.00	54.20	3	4,022	0.07%
2023/12/27	0	0.00	2	54.40	54.20	-2	4,021	-0.05%
2023/12/22	0	0.00	1	54.90	54.50	-1	4,009	-0.02%
2023/12/21	2	54.95	0	0.00	54.80	2	3,997	0.05%
2023/12/20	6	55.65	1	56.00	55.60	5	3,986	0.13%
2023/12/19	5	56.00	1	56.10	56.00	4	3,976	0.10%
2023/12/18	0	0.00	1	61.30	57.90	-1	3,957	-0.03%
2023/12/15	1	64.00	1	63.50	62.80	0	3,906	0.00%
2023/12/11	2	61.60	2	61.70	61.40	0	3,996	0.00%
2023/12/08	1	64.40	2	63.35	63.20	-1	4,038	-0.02%
2023/12/06	7	62.90	5	63.30	62.90	2	4,065	0.05%
2023/12/05	2	62.10	5	62.10	62.10	-3	4,062	-0.07%
2023/12/04	3	61.93	11	64.29	62.90	-8	4,137	-0.19%
2023/12/01	5	58.80	2.2	59.28	59.10	2.8	4,059	0.07%
2023/11/30	30	57.40	38	57.29	56.80	-8	4,112	-0.19%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/28	2	55.40	0	0.00	55.10	2	4,096	0.05%
2023/11/27	1	55.20	0	0.00	55.00	1	4,158	0.02%
2023/11/24	1	55.00	5	55.40	55.30	-4	4,212	-0.09%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	0	0.00	3	56.70	55.30	-3	4,299	-0.07%
2023/11/20	0	0.00	4	56.05	56.10	-4	4,373	-0.09%
2023/11/17	1	54.90	0	0.00	55.20	1	4,361	0.02%
2023/11/16	0	0.00	2	53.70	53.60	-2	4,418	-0.05%
2023/11/15	1	53.80	1	54.00	53.70	0	4,515	0.00%
2023/11/14	0	0.00	0.5	53.00	52.90	-0.5	4,598	-0.01%
2023/11/13	1	53.10	0	0.00	53.00	1	4,744	0.02%
2023/11/09	0	0.00	0	54.50	54.50	0	4,906	0.00%
2023/11/08	3	55.10	1	55.50	54.60	2	4,939	0.04%
2023/11/07	13	56.14	0	0.00	55.10	13	5,035	0.26%
2023/11/03	3	55.13	0	0.00	54.70	3	5,245	0.06%
2023/11/02	0	0.00	7	56.34	56.20	-7	5,263	-0.13%
2023/11/01	6	53.88	1.1	54.00	55.20	4.9	5,253	0.09%
2023/10/31	8	56.45	5.1	56.20	55.70	2.9	5,125	0.06%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/26	0	0.00	1	53.80	54.00	-1	5,108	-0.02%
2023/10/24	0	0.00	2	53.80	54.50	-2	5,117	-0.04%
2023/10/23	1	53.20	0	0.00	53.10	1	5,180	0.02%
2023/10/19	1	52.80	0	0.00	52.90	1	5,476	0.02%
2023/10/18	0	0.00	2	52.50	52.50	-2	5,509	-0.04%
2023/10/17	0	0.00	1	53.40	53.20	-1	5,542	-0.02%
2023/10/16	2	53.60	0.5	54.00	53.90	1.5	5,743	0.03%
2023/10/13	3	54.53	0	0.00	54.20	3	6,203	0.05%
2023/10/12	7	55.83	1	55.40	55.40	6	6,578	0.09%
2023/10/11	1	54.70	5.5	54.70	55.20	-4.5	6,710	-0.07%
2023/10/06	0.1	58.20	1	57.30	56.40	-0.9	6,638	-0.01%
2023/10/05	2	59.50	7	59.26	58.90	-5	6,601	-0.08%
2023/10/04	1	58.40	1	58.80	59.20	0	6,591	0.00%
2023/10/03	7	59.87	1	59.51	59.50	6	6,600	0.09%
2023/10/02	3	60.33	2	60.40	60.40	1	6,605	0.02%
2023/09/28	2	59.20	3	59.03	59.40	-1	6,596	-0.02%
2023/09/27	0	0.00	6	58.00	58.90	-6	6,608	-0.09%
2023/09/25	1	59.30	1	60.40	60.40	0	6,629	0.00%
2023/09/22	0	0.00	1	57.80	58.50	-1	6,613	-0.02%
2023/09/20	1	61.30	1	59.90	59.40	0	6,790	0.00%
2023/09/19	4.2	61.22	2	61.30	61.30	2.2	6,775	0.03%
2023/09/18	1.1	60.80	2	61.60	60.90	-0.9	6,806	-0.01%
2023/09/14	0	0.00	3	60.10	60.50	-3	6,871	-0.04%
2023/09/13	4	59.58	20	60.10	60.10	-16	6,876	-0.23%
2023/09/12	2	59.15	2	58.20	59.10	0	6,857	0.00%
2023/09/11	2	57.20	2.5	57.60	57.20	-0.5	6,784	-0.01%
2023/09/08	0	0.00	1	59.20	59.30	-1	6,697	-0.01%
2023/09/07	21	60.10	27	59.79	59.40	-6	6,658	-0.09%
2023/09/06	36	58.60	37	58.67	58.80	-1	6,563	-0.02%
2023/09/05	24	57.20	13	57.13	57.50	11	6,516	0.17%
2023/09/04	0	0.00	1	55.00	55.00	-1	6,285	-0.02%
2023/08/31	1	54.50	6	54.58	55.20	-5	6,233	-0.08%
2023/08/30	2	53.40	0	0.00	53.90	2	6,198	0.03%
2023/08/28	2	52.50	1	52.70	52.60	1	6,177	0.02%
2023/08/24	14	54.77	15	53.18	53.70	-1	6,151	-0.02%
2023/08/23	10	54.80	0	0.00	54.60	10	6,020	0.17%
2023/08/22	0	0.00	3.2	54.41	54.80	-3.2	6,010	-0.05%
2023/08/21	0	0.00	1	54.50	54.70	-1	5,967	-0.02%
2023/08/18	1	53.20	3	53.93	53.30	-2	5,889	-0.03%
2023/08/17	1	53.80	6	52.92	54.20	-5	5,784	-0.09%
2023/08/16	5	52.20	3	51.90	52.50	2	5,671	0.04%
2023/08/15	0	52.20	2.2	51.58	52.20	-2.2	5,601	-0.04%
2023/08/11	0.2	50.80	0.2	50.10	50.80	0	5,473	0.00%
2023/08/10	1.2	50.40	0	0.00	50.30	1.2	5,409	0.02%
2023/08/09	4	50.33	1	50.40	50.80	3	5,299	0.06%
2023/08/08	0.2	49.30	0	0.00	49.95	0.2	5,202	0.00%
2023/08/07	1	49.85	5	48.82	49.75	-4	5,164	-0.08%
2023/08/04	0	0.00	16	47.35	48.05	-16	5,138	-0.31%
2023/07/31	5	49.65	2	50.55	49.65	3	5,123	0.06%
2023/07/28	1	49.15	6	48.86	49.40	-5	5,108	-0.10%
2023/07/26	1	49.85	6	49.65	49.25	-5	5,055	-0.10%
2023/07/25	7	50.56	1	50.70	50.70	6	4,978	0.12%
2023/07/24	2	48.10	7	47.84	49.20	-5	4,760	-0.11%
2023/07/21	5	46.82	5	45.88	47.50	0	4,657	0.00%
2023/07/20	2	47.80	0	0.00	46.80	2	4,612	0.04%
2023/07/19	16	47.95	3	48.27	47.55	13	4,538	0.29%
2023/07/18	23	52.32	25	50.28	50.20	-2	4,397	-0.05%
2023/07/17	21	54.12	6	54.38	54.40	15	3,923	0.38%
2023/07/14	0	0.00	13	48.89	49.50	-13	3,526	-0.37%
2023/07/13	0	0.00	5	47.90	47.50	-5	3,369	-0.15%
2023/07/12	9	47.45	0	0.00	47.50	9	3,355	0.27%
2023/07/11	1	47.60	0	0.00	47.90	1	3,335	0.03%
2023/07/10	1	47.40	1	47.65	47.65	0	3,338	0.00%
2023/07/07	1	47.85	2	48.00	48.10	-1	3,346	-0.03%
2023/07/05	1	48.35	5	48.00	48.05	-4	3,435	-0.12%
2023/07/04	0	0.00	5	47.82	48.00	-5	3,524	-0.14%
2023/07/03	0	0.00	5	48.75	48.65	-5	3,480	-0.14%
2023/06/30	5	47.70	0	0.00	48.05	5	3,428	0.15%
2023/06/29	1	48.25	1.1	48.33	48.35	-0.1	3,397	0.00%
2023/06/28	0	0.00	3	48.00	48.20	-3	3,311	-0.09%
2023/06/27	9	46.11	4	46.65	46.70	5	3,114	0.16%
2023/06/26	0	0.00	7	46.04	46.70	-7	3,031	-0.23%
2023/06/21	2	45.60	0	45.85	45.60	2	2,969	0.07%
2023/06/20	17	45.07	5	45.20	45.20	12	2,867	0.42%
2023/06/19	5	44.54	0.1	44.35	44.75	5	2,778	0.18%
2023/06/16	10	42.90	40	43.99	44.05	-30	2,707	-1.11%
2023/06/15	5	43.45	1	43.60	43.60	4	2,629	0.15%
2023/06/14	0	0.00	1	43.30	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	12	42.94	43.25	-12	2,596	-0.46%
2023/06/12	40	42.79	5	43.00	42.30	35	2,541	1.38%
2023/06/09	5	44.67	32	43.61	44.00	-27	2,453	-1.10%
2023/06/07	0	0.00	4	43.53	43.55	-4	2,246	-0.18%
2023/06/05	6	42.70	15	42.90	43.30	-9	2,195	-0.41%
2023/06/02	41	42.33	0	0.00	42.35	41	2,151	1.91%
2023/06/01	0	0.00	0.1	42.80	42.80	-0.1	2,132	0.00%
2023/05/31	0	0.00	2	42.50	42.20	-2	2,097	-0.10%
2023/05/30	0	0.00	2	41.60	41.60	-2	2,032	-0.10%
2023/05/26	0	0.00	12	41.60	40.80	-12	1,999	-0.60%
2023/05/25	10	42.40	2	42.50	42.40	8	1,945	0.41%
2023/05/24	0	0.00	1	41.30	41.70	-1	1,895	-0.05%
2023/05/22	0	0.00	10	40.60	40.80	-10	1,870	-0.54%
2023/05/19	20	39.75	0	0.00	39.80	20	1,846	1.08%
2023/05/17	2	39.85	6	39.93	39.90	-4	1,819	-0.22%
2023/05/16	2	39.70	51	39.56	39.70	-49	1,785	-2.74%
2023/05/15	20	38.85	0	0.00	39.00	20	1,734	1.15%
2023/05/12	0	0.00	52	39.42	39.50	-52	1,717	-3.03%
2023/05/11	20	38.70	1	38.60	38.60	19	1,673	1.14%
2023/05/10	1	39.30	24	39.37	39.10	-23	1,647	-1.40%
2023/05/09	0	0.00	10	39.28	38.90	-10	1,611	-0.62%
2023/05/08	1	38.80	0	0.00	38.90	1	1,586	0.06%
2023/05/05	2	38.60	0	0.00	38.45	2	1,547	0.13%
2023/05/04	15	39.02	20	38.99	39.10	-5	1,518	-0.33%
2023/05/02	6	37.84	0	0.00	37.85	6	1,419	0.42%
2023/04/28	20	37.89	0	0.00	37.95	20	1,422	1.41%
2023/04/27	5	37.50	0	0.00	37.65	5	1,412	0.35%
2023/04/26	1	37.00	0	0.00	37.50	1	1,403	0.07%
2023/04/21	10	37.50	0	0.00	37.25	10	1,378	0.73%
2023/04/19	0	0.00	23	38.09	38.45	-23	1,285	-1.79%
2023/04/18	2	38.00	31	37.95	37.95	-29	1,264	-2.29%
2023/04/14	10	38.30	0	0.00	38.25	10	1,238	0.81%
2023/04/13	12	38.88	0	0.00	38.60	12	1,211	0.99%
2023/04/12	25	38.64	3	38.40	39.00	22	1,182	1.86%
2023/04/11	5	37.80	13	38.58	38.85	-8	1,133	-0.71%
2023/04/10	5	37.86	0.1	38.00	37.70	4.9	1,047	0.47%
2023/04/07	50	37.60	25	36.88	37.25	25	953	2.62%
2023/04/06	0	35.40	19	35.58	35.60	-19	825	-2.30%
2023/03/31	10	35.60	0	0.00	35.55	10	821	1.22%
2023/03/30	0	0.00	8	35.30	35.35	-8	814	-0.98%
2023/03/29	0	0.00	11	35.40	35.40	-11	810	-1.36%
2023/03/24	8	35.71	18	35.78	35.75	-10	822	-1.22%
2023/03/23	0	0.00	5	35.17	35.25	-5	800	-0.62%
2023/03/22	0	0.00	1	35.00	34.95	-1	794	-0.13%
2023/03/21	0	0.00	2	34.85	34.95	-2	790	-0.25%
2023/03/16	0	0.00	2.4	33.72	33.50	-2.4	773	-0.31%
2023/03/15	6	34.20	0	0.00	34.00	6	782	0.77%
2023/03/14	0	0.00	4	33.90	34.00	-4	806	-0.50%
2023/03/13	1	34.25	0	0.00	34.30	1	813	0.12%
2023/03/10	5	34.80	0	0.00	34.45	5	823	0.61%
2023/03/06	2	35.30	2	35.35	35.45	0	834	0.00%
2023/02/24	2	34.38	5	34.35	34.45	-3	842	-0.36%
2023/02/21	1	34.50	0	0.00	34.50	1	863	0.12%
2023/02/20	14	34.68	0	0.00	34.80	14	889	1.57%
2023/02/16	0	0.00	21	33.90	33.90	-21	879	-2.39%
2023/02/15	14	33.60	0	0.00	33.55	14	895	1.56%
2023/02/10	30	33.30	3	33.45	33.00	27	953	2.83%
2023/02/09	3	33.58	0	0.00	33.55	3	997	0.30%
2023/02/08	2	33.60	0	0.00	33.50	2	1,033	0.19%
2023/02/07	2	33.60	0	0.00	33.55	2	1,101	0.18%
2023/02/03	0	0.00	20	33.40	33.70	-20	1,346	-1.49%
2023/02/02	0	0.00	20	33.70	33.70	-20	1,338	-1.49%
2023/02/01	1	33.10	0	0.00	33.20	1	1,324	0.08%
2023/01/31	0	0.00	6	32.30	32.70	-6	1,311	-0.46%
2023/01/30	6	31.85	0	0.00	32.10	6	1,302	0.46%
2023/01/16	20	31.75	0	0.00	31.55	20	1,292	1.55%
2023/01/13	1	31.80	0	0.00	31.80	1	1,290	0.08%
2023/01/12	6	32.15	0	0.00	32.05	6	1,287	0.47%
2023/01/11	20	32.20	0	0.00	32.25	20	1,285	1.56%
2023/01/03	1	31.65	0	0.00	31.65	1	1,303	0.08%
2022/12/28	2	31.85	0	0.00	31.65	2	1,316	0.15%
2022/12/26	1	32.05	0	0.00	32.15	1	1,313	0.08%
2022/12/22	1	32.05	0	0.00	31.95	1	1,330	0.08%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/16	3	32.87	0	0.00	32.80	3	1,331	0.23%
2022/12/13	2	32.95	0	0.00	32.85	2	1,308	0.15%
2022/12/12	9	32.99	0	0.00	33.00	9	1,302	0.69%
2022/12/09	20	33.33	0	0.00	33.25	20	1,308	1.53%
2022/12/07	2	33.40	0	0.00	33.35	2	1,304	0.15%
2022/12/06	0	0.00	1	34.15	34.15	-1	1,304	-0.08%
2022/12/05	0	0.00	3	35.67	35.35	-3	1,281	-0.23%
2022/12/02	13	35.14	1	35.20	35.20	12	1,274	0.94%
2022/12/01	7	34.76	0	0.00	34.75	7	1,254	0.56%
2022/11/30	4	34.25	0	0.00	34.25	4	1,244	0.32%
2022/11/28	2	33.80	10	33.85	33.90	-8	1,233	-0.65%
2022/11/23	0	0.00	0	34.00	33.80	0	1,226	0.00%
2022/11/18	0	0.00	3	34.25	34.25	-3	1,209	-0.25%
2022/11/17	0	0.00	1	34.50	34.80	-1	1,194	-0.08%
2022/11/16	10	34.40	0	0.00	34.35	10	1,184	0.84%
2022/11/15	3	33.85	0	0.00	34.10	3	1,155	0.26%
2022/11/11	1	34.80	2	34.00	33.65	-1	1,144	-0.09%
2022/11/07	1	33.40	8	33.36	33.55	-7	1,132	-0.62%
2022/11/04	1	33.35	6	33.38	33.40	-5	1,093	-0.46%
2022/11/03	3	32.90	9	33.14	33.40	-6	1,062	-0.56%
2022/11/02	17	32.21	7	32.19	33.05	10	1,017	0.98%
2022/11/01	0	0.00	8	31.60	31.60	-8	851	-0.94%
2022/10/13	0	0.00	2	27.25	27.40	-2	858	-0.23%
2022/10/12	0	29.20	0	0.00	28.50	0	842	0.00%
2022/10/11	0	0.00	2	29.00	29.00	-2	840	-0.24%
2022/10/05	2	30.00	0	0.00	29.80	2	837	0.24%
2022/09/26	3	29.53	3	29.80	29.50	0	838	0.00%
2022/09/16	0	0.00	3	31.80	31.20	-3	859	-0.35%
2022/09/14	1	31.90	0	0.00	32.00	1	873	0.11%
2022/09/13	2	32.15	0	0.00	32.60	2	886	0.23%
2022/09/07	0	32.00	0	0.00	31.35	0	901	0.00%
2022/08/22	2	31.95	0	0.00	31.85	2	906	0.22%
2022/08/17	0	0.00	5	31.70	31.70	-5	887	-0.56%
2022/08/16	3	32.15	1	32.05	32.05	2	872	0.23%
2022/08/15	5	30.95	1	31.70	31.70	4	850	0.47%
2022/08/12	2	30.55	0	0.00	30.75	2	817	0.24%
2022/08/11	0	0.00	1	30.55	30.55	-1	806	-0.12%
2022/08/09	0	0.00	10	29.70	29.75	-10	795	-1.26%
2022/07/26	0	0.00	10	32.45	32.35	-10	860	-1.16%
2022/07/25	0	33.30	0	0.00	33.15	0	868	0.00%
2022/07/22	10	33.40	0	0.00	33.15	10	882	1.13%
2022/07/21	0	0.00	2	33.13	33.35	-2	888	-0.22%
2022/07/20	0	0.00	1	32.80	32.60	-1	881	-0.11%
2022/07/15	1	31.85	0	0.00	32.05	1	884	0.11%
2022/07/14	0	31.35	0	0.00	31.40	0	880	0.00%
2022/07/08	2.1	31.49	12	31.38	31.40	-9.9	887	-1.12%
2022/07/07	10	30.75	0	0.00	31.00	10	899	1.11%
2022/07/05	0	0.00	5	30.50	31.15	-5	916	-0.55%
2022/07/04	0	0.00	0	30.30	30.30	0	922	0.00%
2022/07/01	1	31.20	0	0.00	30.00	1	941	0.11%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/27	1	33.70	0	0.00	33.65	1	931	0.11%
2022/06/23	0	0.00	5	32.19	32.20	-5	939	-0.53%
2022/06/22	1	32.20	0	0.00	32.10	1	929	0.11%
2022/06/21	0	32.85	1	33.20	33.40	-1	921	-0.11%
2022/06/20	2	33.03	0	0.00	32.55	2	919	0.22%
2022/06/16	0.1	35.20	4	35.20	34.30	-4	896	-0.44%
2022/06/14	0	34.95	0	0.00	35.00	0	898	0.00%
2022/06/02	0	0.00	2	37.38	37.20	-2	962	-0.21%
2022/06/01	10	37.15	0	0.00	37.05	10	970	1.03%
2022/05/18	0	0.00	2	36.65	36.60	-2	1,284	-0.16%
2022/05/17	0	36.00	0	0.00	36.30	0	1,349	0.00%
2022/05/16	1	35.80	1	35.75	35.75	0	1,351	0.00%
2022/05/13	1	34.45	0	0.00	34.60	1	1,334	0.07%
2022/05/12	2	34.35	0	0.00	33.85	2	1,342	0.15%
2022/05/09	0	35.75	0	0.00	35.40	0	1,311	0.00%
2022/04/27	1	38.80	0	0.00	38.60	1	1,240	0.08%
2022/04/25	1	39.25	1	39.35	39.25	0	1,240	0.00%
2022/04/19	0.2	40.05	0	0.00	39.90	0.2	1,268	0.02%
2022/04/15	0	40.20	0	0.00	40.05	0	1,291	0.00%
2022/04/14	0	0.00	34	40.68	40.50	-34	1,316	-2.58%
2022/04/13	14	40.65	1	40.65	40.95	13	1,318	0.99%
2022/04/12	20	39.42	0	0.00	39.40	20	1,319	1.52%
2022/04/11	2	40.00	0	0.00	39.70	2	1,327	0.15%
2022/04/07	1	40.80	0	0.00	40.75	1	1,314	0.08%
2022/04/06	1	41.75	0	0.00	41.70	1	1,304	0.08%
2022/03/31	0	0.00	1	42.40	42.30	-1	1,333	-0.08%
2022/03/23	2	43.30	1	43.30	43.40	1	1,393	0.07%
2022/03/21	0	0.00	1	42.90	42.75	-1	1,392	-0.07%
2022/03/15	1	41.70	0	0.00	41.60	1	1,424	0.07%
2022/03/14	0	42.40	0	0.00	42.35	0	1,458	0.00%
2022/03/11	0	42.30	0	0.00	42.10	0	1,469	0.00%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	0	0.00	2	41.70	41.85	-2	1,474	-0.14%
2022/03/08	3	41.80	0	0.00	41.35	3	1,486	0.20%
2022/03/07	2	42.70	0	0.00	42.65	2	1,469	0.14%
2022/03/03	2	44.75	0	0.00	44.60	2	1,491	0.13%
2022/03/02	2	44.70	0	0.00	44.80	2	1,501	0.13%
2022/03/01	20	45.08	10	44.90	44.90	10	1,509	0.66%
2022/02/25	1	44.85	10	44.65	44.70	-9	1,504	-0.60%
2022/02/23	9	45.18	1	44.90	44.95	8	1,485	0.54%
2022/02/22	20	45.20	20	44.90	44.90	0	1,495	0.00%
2022/02/21	0	0.00	1	44.35	44.60	-1	1,433	-0.07%
2022/02/17	1	44.00	0	0.00	43.80	1	1,676	0.06%
2022/02/10	0	0.00	10	43.35	43.30	-10	1,807	-0.55%
2022/02/08	10	43.20	0	0.00	43.15	10	1,827	0.55%
2022/01/24	2	42.10	0	0.00	42.25	2	1,978	0.10%
2022/01/21	0	0.00	1	42.60	42.55	-1	1,980	-0.05%
2022/01/20	1	43.50	5	43.70	43.50	-4	1,984	-0.20%
2022/01/17	0	0.00	0.1	43.20	43.20	-0.1	1,996	0.00%
2022/01/14	5	42.50	0	0.00	42.65	5	1,991	0.25%
2022/01/12	1	42.50	0	0.00	42.90	1	1,985	0.05%
2022/01/07	6	43.61	0	0.00	43.50	6	1,951	0.31%
2022/01/06	0	0.00	0	44.30	44.25	0	1,934	0.00%
2022/01/04	0	0.00	50	45.10	45.15	-50	1,917	-2.61%
2021/12/28	1	45.50	0	0.00	45.45	1	1,921	0.05%
2021/12/24	0	0.00	2	45.43	45.25	-2	1,963	-0.10%
2021/12/17	0	44.15	0	0.00	44.05	0	1,987	0.00%
2021/12/16	2	44.25	0	0.00	44.25	2	1,983	0.10%
2021/12/15	15	44.07	2	44.10	44.15	13	1,987	0.65%
2021/12/14	1	44.05	15	44.13	43.85	-14	1,995	-0.70%
2021/12/08	0	0.00	16	45.56	45.95	-16	1,970	-0.81%
2021/12/02	1	44.65	0	0.00	44.60	1	2,000	0.05%
2021/12/01	0	0.00	1	45.25	45.20	-1	1,995	-0.05%
2021/11/30	0	0.00	5	45.19	44.55	-5	1,997	-0.25%
2021/11/29	0	44.44	11	43.83	44.30	-11	1,992	-0.55%
2021/11/26	0	0.00	1	45.00	44.45	-1	1,972	-0.05%
2021/11/25	1	46.00	1	45.45	45.50	0	1,953	0.00%
2021/11/24	1	45.85	6	45.87	45.85	-5	1,949	-0.26%
2021/11/22	6	46.81	10	46.20	46.65	-4	1,944	-0.21%
2021/11/19	23	46.45	2	45.80	45.70	21	1,923	1.09%
2021/11/18	0	0.00	1	46.70	46.40	-1	1,899	-0.05%
2021/11/17	30	46.83	4	46.75	46.90	26	1,877	1.38%
2021/11/16	8	47.47	4	47.33	47.15	4	1,842	0.22%
2021/11/15	3	45.08	20.1	45.00	46.50	-17.1	1,600	-1.07%
2021/11/12	1	44.55	2	44.45	44.30	-1	1,540	-0.06%
2021/11/11	1	43.80	1	43.60	43.60	0	1,526	0.00%
2021/11/10	1	43.90	1	43.95	44.00	0	1,574	0.00%
2021/11/09	1	44.60	9	44.50	44.65	-8	1,609	-0.50%
2021/11/08	10	44.05	41	43.93	44.10	-31	1,610	-1.92%
2021/11/04	18	43.99	0	0.00	43.95	18	1,698	1.06%
2021/11/03	38	43.25	0	0.00	43.30	38	1,714	2.22%
2021/11/02	20	43.30	0	0.00	42.65	20	1,793	1.12%
2021/11/01	0	0.00	1	42.75	42.90	-1	1,853	-0.05%
2021/10/29	0	0.00	1	41.55	41.70	-1	1,851	-0.05%
2021/10/28	0	0.00	0	41.70	41.45	0	1,871	0.00%
2021/10/27	0	0.00	1	41.25	41.60	-1	1,899	-0.05%
2021/10/20	0	0.00	1	40.30	40.30	-1	2,004	-0.05%
2021/10/06	1	38.75	11	38.74	38.65	-10	2,547	-0.39%
2021/10/05	10	38.80	0	0.00	39.30	10	2,620	0.38%
2021/10/01	3	39.72	0	0.00	39.75	3	2,695	0.11%
2021/09/29	3	41.13	17	41.15	41.15	-14	2,703	-0.52%
2021/09/28	2	41.40	3	41.65	42.00	-1	2,742	-0.04%
2021/09/27	1	42.95	0	0.00	42.85	1	2,740	0.04%
2021/09/24	19	43.48	1	43.40	43.30	18	2,768	0.65%
2021/09/23	4	42.80	0	0.00	42.85	4	2,789	0.14%
2021/09/17	1	43.05	9	42.77	43.00	-8	2,864	-0.28%
2021/09/14	0	0.00	10	42.70	42.50	-10	3,077	-0.32%
2021/09/10	1	42.55	19	43.04	42.55	-18	3,453	-0.52%
2021/09/08	2	41.25	1	41.00	40.85	1	3,519	0.03%
2021/09/06	2	41.80	2	42.05	41.75	0	3,609	0.00%
2021/09/03	9	42.34	0	0.00	42.30	9	3,652	0.25%
2021/09/02	1	42.00	0	0.00	42.00	1	3,673	0.03%
2021/09/01	0	0.00	2	42.45	42.50	-2	3,688	-0.05%
2021/08/31	0	0.00	5	41.78	41.95	-5	3,691	-0.14%
2021/08/27	1	41.40	1	41.65	41.45	0	3,725	0.00%
2021/08/24	1	41.10	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.60	0	0.00	41.60	1	3,820	0.03%
2021/08/19	4	40.83	1	41.05	40.80	3	3,831	0.08%
2021/08/18	1	40.40	5	41.71	42.20	-4	3,841	-0.10%
2021/08/17	2	41.18	30	41.00	40.60	-28	3,882	-0.72%
2021/08/16	9	40.96	3	41.50	41.60	6	3,910	0.15%
2021/08/13	7	42.66	0	0.00	41.95	7	3,894	0.18%
2021/08/12	2	44.35	7	44.35	44.30	-5	4,118	-0.12%
2021/08/11	2	47.20	0	0.00	46.75	2	4,172	0.05%
2021/08/10	7	47.75	1	47.65	47.65	6	4,156	0.14%
2021/08/09	4	48.50	1	48.65	48.15	3	4,196	0.07%
2021/08/06	18	49.38	0	0.00	49.30	18	4,195	0.43%
2021/08/05	4	49.45	23	49.67	49.55	-19	4,156	-0.46%
2021/08/04	4	48.39	0	0.00	48.35	4	4,121	0.10%
2021/07/30	0	0.00	1	47.60	47.35	-1	4,214	-0.02%
2021/07/29	1	47.65	0	0.00	47.85	1	4,246	0.02%
2021/07/28	1	46.25	1	47.25	47.50	0	4,284	0.00%
2021/07/26	4	47.90	0	0.00	47.90	4	4,476	0.09%
2021/07/23	0	0.00	4	47.10	47.30	-4	4,597	-0.09%
2021/07/22	0	0.00	3	47.05	47.10	-3	4,676	-0.06%
2021/07/21	1	46.00	3	46.03	46.25	-2	4,687	-0.04%
2021/07/20	2.1	46.72	23	46.89	46.65	-21	4,682	-0.45%
2021/07/19	6	47.63	0	0.00	47.60	6	4,685	0.13%
2021/07/16	2	48.40	11	48.26	48.40	-9	4,759	-0.19%
2021/07/15	2	48.25	1	48.35	48.25	1	4,889	0.02%
2021/07/14	7	48.61	34	48.30	48.20	-27	4,920	-0.55%
2021/07/13	9	49.79	20	49.96	49.05	-11	4,891	-0.22%
2021/07/12	4	49.18	4	48.93	49.15	0	4,678	0.00%
2021/07/09	0	0.00	10	48.30	48.45	-10	4,617	-0.22%
2021/07/08	11	48.36	0	0.00	48.00	11	4,671	0.24%
2021/07/07	0	0.00	12	47.65	47.65	-12	4,704	-0.26%
2021/07/06	1.4	48.07	0	0.00	48.15	1.4	4,780	0.03%
2021/07/05	3	48.32	10	48.45	48.40	-7	5,033	-0.14%
2021/07/01	5	47.72	0	0.00	47.15	5	5,162	0.10%
2021/06/30	0	0.00	1	47.60	47.60	-1	5,155	-0.02%
2021/06/29	11	48.40	0	0.00	47.55	11	5,173	0.21%
2021/06/28	30	47.55	10	48.40	48.00	20	5,210	0.38%
2021/06/25	2	47.80	23	47.85	47.55	-21	5,209	-0.40%
2021/06/24	0	0.00	1	48.05	48.15	-1	5,229	-0.02%
2021/06/23	12.1	47.64	23	48.15	48.40	-11	5,236	-0.21%
2021/06/22	7	48.47	20	47.79	47.65	-13	5,254	-0.25%
2021/06/21	0	0.00	3	45.65	46.05	-3	5,322	-0.06%
2021/06/18	1	46.50	5	46.09	46.60	-4	5,441	-0.07%
2021/06/17	12	45.88	1	45.80	46.05	11	5,455	0.20%
2021/06/16	15	45.37	10	45.52	45.20	5	5,456	0.09%
2021/06/15	14	45.73	1	45.75	45.85	13	5,487	0.24%
2021/06/10	35	44.76	1	44.90	44.80	34	5,529	0.61%
2021/06/09	1	44.25	1	44.65	44.25	0	5,598	0.00%
2021/06/08	1	44.10	0	0.00	44.20	1	5,652	0.02%
2021/06/07	3	44.00	0	0.00	43.70	3	5,700	0.05%
2021/06/04	0	0.00	3	44.15	44.10	-3	5,743	-0.05%
2021/06/03	5	44.60	0	0.00	44.65	5	5,781	0.09%
2021/06/02	3	45.07	0	0.00	44.65	3	5,812	0.05%
2021/06/01	2	45.25	1	45.00	45.15	1	5,826	0.02%
2021/05/31	0	0.00	10	44.50	44.40	-10	5,866	-0.17%
2021/05/28	11	44.35	16	44.35	44.40	-5	5,942	-0.08%
2021/05/27	10	43.90	3	43.87	44.00	7	6,162	0.11%
2021/05/25	0	0.00	27	44.11	44.10	-27	6,577	-0.41%
2021/05/24	0	0.00	5	43.52	43.50	-5	6,656	-0.08%
2021/05/21	6	44.06	6	43.43	43.60	0	6,773	0.00%
2021/05/20	36	44.58	11	43.59	43.40	25	6,861	0.36%
2021/05/19	22	43.21	0	0.00	43.35	22	6,619	0.33%
2021/05/18	49	41.95	46	41.90	42.10	3	6,594	0.05%
2021/05/17	10	40.09	1	38.60	38.95	9	6,581	0.14%
2021/05/14	3	40.55	0	0.00	40.55	3	6,524	0.05%
2021/05/13	5	40.70	0	0.00	40.30	5	6,499	0.08%
2021/05/12	4	39.63	1	42.00	40.50	3	6,468	0.05%
2021/05/11	5	43.62	2	44.08	43.15	3	6,383	0.05%
2021/05/07	0	0.00	9	45.77	46.25	-9	6,321	-0.14%
2021/05/06	10	45.80	1	45.25	45.00	9	6,318	0.14%
2021/05/05	13	45.37	12	45.19	45.25	1	6,321	0.02%
2021/05/04	8	45.69	5	44.71	45.65	3	6,305	0.05%
2021/05/03	10	48.52	1	49.05	47.90	9	6,201	0.15%
2021/04/29	12	50.45	5	51.06	49.70	7	6,115	0.11%
2021/04/28	1	51.20	14	50.16	51.10	-13	6,010	-0.22%
2021/04/27	1	49.70	10	49.90	49.70	-9	6,008	-0.15%
2021/04/26	0	0.00	2	50.50	50.20	-2	6,016	-0.03%
2021/04/23	1	50.10	6	49.64	49.95	-5	6,022	-0.08%
2021/04/22	16	51.58	11	49.84	49.45	5	6,073	0.08%
2021/04/21	29	52.00	1	51.90	51.60	28	6,049	0.46%
2021/04/20	2	51.10	10	51.00	51.40	-8	5,941	-0.13%
2021/04/19	117	50.37	98	50.27	50.40	19	5,948	0.32%	大買/
2021/04/16	2	50.03	1	50.10	50.00	1	5,981	0.02%
2021/04/15	1	49.75	0	49.75	49.70	1	5,993	0.02%
2021/04/14	6	49.38	2	50.00	49.30	4	6,013	0.07%
2021/04/13	7	50.60	4	51.78	50.40	3	5,978	0.05%
2021/04/12	3	52.50	3	51.84	51.90	0	5,958	0.00%
2021/04/09	14	53.16	175	53.58	53.10	-161	5,898	-2.73%	大賣/鉅額交易
2021/04/08	175	51.70	12	51.22	51.90	163	5,649	2.89%	大買/鉅額交易
2021/04/07	5	49.69	1	49.40	50.20	4	5,523	0.07%
2021/04/06	0	0.00	1	49.40	49.35	-1	5,523	-0.02%
2021/04/01	0	0.00	2	49.23	49.25	-2	5,532	-0.04%
2021/03/31	0	0.00	1	49.30	49.35	-1	5,526	-0.02%
2021/03/30	2	49.18	0	0.00	49.25	2	5,499	0.04%
2021/03/29	1	49.05	1	49.20	49.25	0	5,489	0.00%
2021/03/26	3	49.30	0	0.00	49.35	3	5,473	0.05%
2021/03/25	2	49.10	5	48.89	48.75	-3	5,488	-0.05%
2021/03/24	47	50.96	26	50.38	50.10	21	5,418	0.39%
2021/03/23	12	49.56	32	49.55	50.10	-20	5,105	-0.39%
2021/03/22	5	48.96	35	48.83	48.80	-30	4,990	-0.60%
2021/03/19	0	48.60	18	47.93	48.20	-18	5,002	-0.36%
2021/03/18	3	48.50	3	48.40	48.45	0	5,019	0.00%
2021/03/17	5	48.24	3	48.28	48.10	2	5,086	0.04%
2021/03/16	18	47.65	25	47.60	47.45	-7	5,151	-0.14%
2021/03/15	1	47.90	17.2	47.71	47.90	-16.2	5,377	-0.30%
2021/03/12	5	47.05	0	0.00	47.10	5	5,348	0.09%
2021/03/11	2	46.60	8	46.70	46.75	-6	5,456	-0.11%
2021/03/10	10	46.78	1	46.70	46.45	9	5,480	0.16%
2021/03/09	0	0.00	2.1	45.76	46.20	-2.1	5,507	-0.04%
2021/03/08	0	0.00	25	46.40	46.05	-25	5,647	-0.44%
2021/03/05	11	46.30	16	46.30	46.10	-5	5,728	-0.09%
2021/03/04	10	46.80	20	46.38	46.60	-10	5,879	-0.17%
2021/03/03	1	46.50	36	46.22	46.30	-35	5,918	-0.59%
2021/03/02	42	46.97	18	47.15	46.10	24	5,904	0.41%
2021/02/26	66	46.19	10	46.21	46.20	56	5,786	0.97%
2021/02/25	1	46.00	9	45.47	45.55	-8	5,606	-0.14%
2021/02/24	6	45.35	41	45.46	45.35	-35	5,603	-0.62%
2021/02/23	21	45.41	13	45.38	45.30	8	5,524	0.14%
2021/02/22	19	45.24	4	45.10	44.80	15	5,452	0.28%
2021/02/18	0	43.40	9	43.46	43.80	-9	5,408	-0.17%
2021/02/17	24	42.91	0	0.00	43.10	24	5,543	0.43%
2021/02/05	0	0.00	4	42.11	42.15	-4	5,587	-0.07%
2021/02/04	5	42.35	0	0.00	42.25	5	5,677	0.09%
2021/02/02	0	0.00	1	42.30	42.10	-1	5,924	-0.02%
2021/01/29	7	41.51	2	41.70	41.30	5	6,148	0.08%
2021/01/28	3	42.30	8	42.13	42.00	-5	6,151	-0.08%
2021/01/27	1	42.60	1	42.85	42.50	0	6,236	0.00%
2021/01/26	1	42.40	4.3	42.06	41.80	-3.3	6,609	-0.05%
2021/01/25	10	42.16	3	42.45	42.30	7	6,623	0.11%
2021/01/22	6	41.47	1	41.80	41.80	5	6,615	0.07%
2021/01/21	1	41.55	1	42.30	41.25	0	6,639	0.00%
2021/01/20	6	42.58	48	41.79	41.65	-42	6,698	-0.63%
2021/01/19	45	43.70	0	0.00	43.45	45	6,623	0.68%
2021/01/18	1	42.15	0	0.00	42.85	1	6,626	0.02%
2021/01/15	10	43.35	3	43.40	43.30	7	6,674	0.10%
2021/01/14	0	0.00	17	44.75	44.50	-17	6,626	-0.26%
2021/01/13	10	43.70	0	0.00	43.70	10	6,588	0.15%
2021/01/12	5	43.73	0	0.00	43.20	5	6,569	0.08%
2021/01/11	10	44.13	11	44.33	44.30	-1	6,566	-0.02%
2021/01/08	1	44.05	1	44.30	43.80	0	6,544	0.00%
2021/01/07	5	43.80	0	0.00	43.80	5	6,606	0.08%
2021/01/05	1	44.10	0	0.00	44.15	1	6,611	0.02%
2021/01/04	0	0.00	1	43.80	43.60	-1	6,585	-0.02%
2020/12/31	10	43.40	0	0.00	43.35	10	6,580	0.15%
2020/12/30	9	43.35	1	43.30	43.30	8	6,580	0.12%
2020/12/29	6	43.01	6	43.30	43.05	0	6,593	0.00%
2020/12/28	13	43.60	1	43.60	43.60	12	6,551	0.18%
2020/12/24	0	0.00	2	43.75	43.45	-2	6,514	-0.03%
2020/12/23	1	42.85	0	0.00	43.00	1	6,524	0.02%
2020/12/22	1	43.60	5	42.90	42.90	-4	6,618	-0.06%
2020/12/18	0	0.00	34	44.31	44.10	-34	6,650	-0.51%
2020/12/16	36	44.85	6	44.50	44.80	30	6,606	0.45%
2020/12/15	6	44.33	3	44.30	43.85	3	6,726	0.04%
2020/12/14	0	0.00	1	45.10	45.35	-1	6,671	-0.01%
2020/12/11	2	44.78	16	45.21	45.00	-14	6,626	-0.21%
2020/12/10	13	46.30	52	45.83	45.85	-39	6,549	-0.60%
2020/12/09	179	46.34	129	46.60	46.55	50	6,431	0.78%	大買/大賣/
2020/12/08	0	0.00	2	44.90	44.80	-2	6,235	-0.03%
2020/12/07	8	45.53	1.2	45.25	45.25	6.8	6,283	0.11%
2020/12/04	3	45.07	18	45.08	45.20	-15	6,218	-0.24%
2020/12/03	1	45.45	3	45.25	45.05	-2	6,188	-0.03%
2020/12/02	9	45.60	7	45.51	45.55	2	6,174	0.03%
2020/12/01	5	45.55	5	45.14	45.60	0	6,077	0.00%
2020/11/30	11	45.19	7	45.18	44.85	4	6,089	0.07%
2020/11/27	4	44.83	21	44.74	44.55	-17	6,023	-0.28%
2020/11/26	25	44.03	45	44.00	44.20	-20	6,021	-0.33%
2020/11/25	2	44.13	3	44.63	43.70	-1	6,044	-0.02%
2020/11/24	19	45.07	14	45.11	44.45	5	6,024	0.08%
2020/11/23	4	44.31	9	44.18	44.35	-5	5,947	-0.08%
2020/11/20	1	43.85	0	0.00	44.15	1	5,967	0.02%
2020/11/19	8	43.93	1	44.25	43.85	7	6,026	0.12%
2020/11/18	2	43.55	4	43.70	43.50	-2	6,266	-0.03%
2020/11/17	2	43.55	5	43.46	43.40	-3	6,470	-0.05%
2020/11/16	50	44.00	56	44.10	43.85	-6	6,809	-0.09%
2020/11/13	41	43.20	1	42.90	43.20	40	7,000	0.57%
2020/11/12	3	42.88	32	42.71	42.70	-29	7,850	-0.37%
2020/11/11	9	42.74	1	42.75	42.95	8	8,502	0.09%
2020/11/10	4	42.34	4	42.66	42.40	0	8,790	0.00%
2020/11/09	4	42.15	1	42.35	42.15	3	8,928	0.03%
2020/11/06	37	41.82	7	41.79	41.75	30	8,994	0.33%
2020/11/05	2	40.83	1	40.90	40.90	1	8,920	0.01%
2020/11/04	2	41.03	12	40.85	41.00	-10	8,951	-0.11%
2020/11/03	57	41.60	43	41.66	41.10	14	8,923	0.16%
2020/11/02	0	0.00	1	39.25	39.60	-1	8,564	-0.01%
2020/10/30	1	39.40	0	0.00	39.15	1	8,664	0.01%
2020/10/29	5	39.12	0	0.00	39.70	5	8,671	0.06%
2020/10/28	12	40.43	38	40.68	39.80	-26	8,670	-0.30%
2020/10/27	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	1	41.50	41.60	-1	8,638	-0.01%
2020/10/23	31	41.02	0	0.00	41.05	31	8,658	0.36%
2020/10/22	0	0.00	4	41.70	41.45	-4	8,666	-0.05%
2020/10/21	0	0.00	2.4	41.98	41.85	-2.4	8,717	-0.03%
2020/10/19	1	41.35	3	41.92	41.35	-2	9,033	-0.02%
2020/10/16	1	40.55	0	0.00	40.65	1	9,143	0.01%
2020/10/15	0	0.00	3	41.70	41.50	-3	9,288	-0.03%
2020/10/14	2	40.58	8	40.68	40.65	-6	9,290	-0.06%
2020/10/13	0	0.00	5	40.40	40.25	-5	9,699	-0.05%
2020/10/12	0	0.00	2	40.65	40.85	-2	9,806	-0.02%
2020/10/08	4	40.83	6	40.85	40.95	-2	9,977	-0.02%
2020/10/07	1	40.00	0	0.00	40.50	1	10,162	0.01%
2020/10/06	3	40.40	15	40.25	40.20	-12	10,697	-0.11%
2020/10/05	1	39.30	10	39.58	39.65	-9	10,871	-0.08%
2020/09/29	2	38.80	1	39.60	38.95	1	11,398	0.01%
2020/09/28	17	38.89	4	39.05	39.05	13	11,633	0.11%
2020/09/25	6	38.10	0	0.00	38.05	6	12,069	0.05%
2020/09/24	6	40.19	19	40.01	39.75	-13	12,326	-0.11%
2020/09/22	6	41.92	0	0.00	41.65	6	12,801	0.05%
2020/09/21	0	0.00	1	42.80	42.75	-1	12,838	-0.01%
2020/09/18	23	43.52	0	0.00	43.60	23	12,859	0.18%
2020/09/17	0	0.00	4	42.53	42.55	-4	12,775	-0.03%
2020/09/15	1	42.15	0	0.00	41.85	1	12,858	0.01%
2020/09/14	0	0.00	1	41.70	41.85	-1	12,907	-0.01%
2020/09/11	4	41.55	2	41.73	41.30	2	12,902	0.02%
2020/09/07	0	0.00	10	43.94	43.50	-10	12,664	-0.08%
2020/09/04	0	0.00	1	44.45	44.45	-1	12,725	-0.01%
2020/09/03	13	45.20	6	44.98	45.15	7	12,660	0.06%
2020/09/02	2	44.70	6	44.62	44.60	-4	12,555	-0.03%
2020/09/01	4	43.66	3	44.07	44.20	1	12,478	0.01%
2020/08/31	13	44.06	10	44.25	43.55	3	12,403	0.02%
2020/08/27	11	43.58	17	43.44	43.20	-6	12,500	-0.05%
2020/08/26	1	44.05	3	44.63	44.10	-2	12,464	-0.02%
2020/08/25	2	44.63	0	0.00	44.75	2	12,496	0.02%
2020/08/24	12	45.37	5	45.00	44.60	7	12,612	0.06%
2020/08/21	6	43.86	1	44.00	43.95	5	12,397	0.04%
2020/08/20	11	44.68	4	44.04	43.35	7	12,262	0.06%
2020/08/19	65	48.34	25	48.47	48.15	40	11,877	0.34%
2020/08/18	29	49.98	22.3	49.42	48.15	6.7	11,533	0.06%
2020/08/17	26	47.95	24	48.56	49.65	2	10,644	0.02%
2020/08/14	14	44.49	24	44.36	45.15	-10	9,929	-0.10%
2020/08/13	21	42.79	29	42.61	42.35	-8	9,575	-0.08%
2020/08/12	6	44.17	14	43.90	44.15	-8	9,310	-0.09%
2020/08/11	2	42.75	2	42.70	42.55	0	9,225	0.00%
2020/08/10	10	43.88	5	44.00	43.95	5	9,200	0.05%
2020/08/07	1	43.70	9	43.29	43.85	-8	9,266	-0.09%
2020/08/06	1	43.35	0	0.00	42.75	1	9,272	0.01%
2020/08/05	49	43.73	43	43.86	43.30	6	9,427	0.06%
2020/08/03	0	0.00	26	41.84	41.80	-26	9,662	-0.27%
2020/07/31	1	41.50	4	41.60	41.80	-3	9,656	-0.03%
2020/07/30	2	41.13	5	41.60	41.25	-3	9,670	-0.03%
2020/07/28	2	40.85	0	0.00	40.15	2	9,660	0.02%
2020/07/27	2	42.23	3	42.30	41.55	-1	9,672	-0.01%
2020/07/24	4	43.21	19	43.64	42.80	-15	9,622	-0.16%
2020/07/23	9	44.97	12	44.87	45.00	-3	9,561	-0.03%
2020/07/22	11	45.25	9	45.33	45.40	2	9,399	0.02%
2020/07/21	21	45.43	1	45.45	45.25	20	9,255	0.22%
2020/07/20	13	45.59	1	45.95	45.30	12	9,126	0.13%
2020/07/17	8	45.16	29	45.98	45.25	-21	9,072	-0.23%
2020/07/16	4	45.60	3	45.82	45.75	1	8,704	0.01%
2020/07/15	7	45.29	14	45.66	45.00	-7	8,611	-0.08%
2020/07/14	21	45.01	12	44.70	45.10	9	8,533	0.11%
2020/07/13	19	46.12	12.2	46.06	46.35	6.8	8,375	0.08%
2020/07/10	2	43.88	4	43.95	43.00	-2	7,946	-0.03%
2020/07/09	22	45.16	13	45.44	44.50	9	7,828	0.11%
2020/07/08	11	44.35	15	45.46	45.45	-4	7,619	-0.05%
2020/07/07	15	44.19	14	44.05	44.10	1	7,491	0.01%
2020/07/06	29	44.60	23.3	44.76	45.00	5.7	7,417	0.08%
2020/07/03	14	42.33	9	42.23	43.00	5	7,059	0.07%
2020/07/02	5	41.96	39.1	41.52	41.90	-34.1	6,805	-0.50%
2020/07/01	7	39.54	5	40.09	39.80	2	6,455	0.03%
2020/06/30	5	39.07	3	38.90	38.80	2	6,322	0.03%
2020/06/29	2	38.10	0	0.00	38.05	2	6,286	0.03%
2020/06/23	0	0.00	13	38.92	38.80	-13	6,272	-0.21%
2020/06/22	10	38.72	3.6	38.82	38.45	6.4	6,299	0.10%
2020/06/19	5	38.37	1	38.25	39.10	4	6,389	0.06%
2020/06/15	1	37.50	1	37.40	36.95	0	6,711	0.00%
2020/06/11	1	39.35	5	39.34	38.45	-4	6,803	-0.06%
2020/06/10	20	39.18	2	38.85	38.75	18	6,737	0.27%
2020/06/08	4	38.95	4	38.94	38.90	0	6,944	0.00%
2020/06/05	1	39.00	2	39.10	39.05	-1	6,952	-0.01%
2020/06/04	16	39.59	1	39.25	39.30	15	7,013	0.21%
2020/06/03	2	38.70	3	38.85	39.00	-1	6,890	-0.01%
2020/06/02	2	39.00	8	38.84	38.55	-6	6,857	-0.09%
2020/06/01	2	38.58	7	38.75	38.95	-5	6,885	-0.07%
2020/05/29	10	37.99	11	38.20	38.75	-1	7,206	-0.01%
2020/05/28	0	0.00	3	37.62	37.50	-3	7,077	-0.04%
2020/05/27	2	37.40	12	36.99	37.40	-10	7,029	-0.14%
2020/05/26	0	0.00	5	36.88	36.70	-5	6,982	-0.07%
2020/05/25	6	35.95	8	36.22	36.40	-2	6,977	-0.03%
2020/05/22	11	36.49	0	0.00	36.35	11	6,976	0.16%
2020/05/21	2	37.00	2	37.20	37.20	0	6,966	0.00%
2020/05/20	5	36.47	5	36.90	36.60	0	6,948	0.00%
2020/05/19	0	0.00	2	37.05	36.85	-2	6,921	-0.03%
2020/05/18	5	36.91	1	36.50	36.45	4	6,887	0.06%
2020/05/15	9	38.04	1	37.60	37.60	8	6,813	0.12%
2020/05/14	1	38.80	1	38.35	37.65	0	6,773	0.00%
2020/05/13	7	39.04	1	39.20	39.05	6	6,663	0.09%
2020/05/12	7	39.78	7	40.29	39.70	0	6,607	0.00%
2020/05/11	10	41.01	17	40.59	41.10	-7	6,463	-0.11%
2020/05/08	15	39.20	9	38.87	38.80	6	6,140	0.10%
2020/05/07	1	39.15	4	39.00	38.85	-3	6,126	-0.05%
2020/05/06	1	38.35	0	0.00	38.35	1	6,115	0.02%
2020/05/05	3	39.20	12	39.03	38.80	-9	6,120	-0.15%
2020/05/04	4	39.23	3	39.20	39.00	1	6,133	0.02%
2020/04/30	1	39.60	5	39.40	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	1	39.10	38.90	-1	6,134	-0.02%
2020/04/28	7	39.05	25	39.79	38.65	-18	6,167	-0.29%
2020/04/27	7	39.24	0	0.00	39.35	7	6,181	0.11%
2020/04/24	1	39.40	1	39.35	39.05	0	6,160	0.00%
2020/04/23	5	39.63	1	39.75	39.20	4	6,150	0.07%
2020/04/22	1	39.00	0	0.00	39.35	1	6,099	0.02%
2020/04/21	2	38.73	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	3	39.98	39.60	-3	6,081	-0.05%
2020/04/17	16	40.17	2	39.73	39.45	14	6,056	0.23%
2020/04/16	2	39.90	3	39.67	40.00	-1	5,942	-0.02%
2020/04/15	2	39.90	3	40.28	39.90	-1	5,908	-0.02%
2020/04/14	0	0.00	5	39.80	39.80	-5	5,819	-0.09%
2020/04/13	7	40.03	12	39.70	39.60	-5	5,773	-0.09%
2020/04/10	2	39.15	2	39.05	39.00	0	5,704	0.00%
2020/04/09	4	38.86	6	38.83	38.60	-2	5,704	-0.04%
2020/04/08	0	0.00	1	37.60	37.60	-1	5,578	-0.02%
2020/04/07	10	35.60	18	35.89	36.60	-8	5,546	-0.14%
2020/04/06	2	34.20	9	33.79	34.50	-7	5,576	-0.13%
2020/04/01	17	33.41	8	33.53	33.70	9	5,534	0.16%
2020/03/31	4	33.45	0	0.00	33.10	4	5,529	0.07%
2020/03/30	22	32.90	26	32.65	33.20	-4	5,552	-0.07%
2020/03/27	5	33.10	12	32.69	32.50	-7	5,567	-0.13%
2020/03/26	19	32.56	4	31.65	32.90	15	5,468	0.27%
2020/03/25	4	31.38	13	31.65	31.60	-9	5,359	-0.17%
2020/03/24	13	28.15	9	28.21	29.00	4	5,227	0.08%
2020/03/20	7	29.31	0	0.00	28.00	7	5,115	0.14%
2020/03/19	7	28.24	0	0.00	27.45	7	4,974	0.14%
2020/03/18	3	31.28	28	30.42	30.40	-25	4,854	-0.51%
2020/03/17	2	30.90	1	30.30	30.50	1	4,809	0.02%
2020/03/16	2	33.15	2	33.60	31.55	0	4,763	0.00%
2020/03/13	33	33.01	0	0.00	33.15	33	4,720	0.70%
2020/03/11	2	38.78	3	39.05	38.30	-1	4,541	-0.02%
2020/03/10	17	38.67	16	38.14	39.50	1	4,507	0.02%
2020/03/09	7	39.82	8	39.51	39.10	-1	4,432	-0.02%
2020/03/06	2	41.48	32	41.73	41.05	-30	4,384	-0.68%
2020/03/05	4	41.73	5	41.62	41.70	-1	4,371	-0.02%
2020/03/04	65	41.87	69	41.77	41.50	-4	4,306	-0.09%
2020/03/03	5	39.50	0	0.00	40.40	5	3,901	0.13%
2020/03/02	15	35.67	0	0.00	36.75	15	3,833	0.39%
2020/02/27	0	0.00	4	36.31	36.00	-4	3,885	-0.10%
2020/02/26	2	37.60	20	37.95	37.60	-18	3,880	-0.46%
2020/02/24	15	38.65	20	38.66	38.25	-5	3,975	-0.13%
2020/02/20	0	0.00	3	38.95	38.85	-3	4,155	-0.07%
2020/02/19	0	0.00	2	39.00	39.00	-2	4,223	-0.05%
2020/02/14	1	39.45	0	0.00	39.60	1	4,990	0.02%
2020/02/13	5	39.65	13	39.31	39.25	-8	5,192	-0.15%
2020/02/12	2	39.20	5	39.50	39.65	-3	5,443	-0.06%
2020/02/07	2	38.53	20	38.80	38.30	-18	5,756	-0.31%
2020/02/06	0	0.00	30	38.70	39.10	-30	5,791	-0.52%
2020/02/05	2	37.90	1	37.95	37.95	1	5,844	0.02%
2020/02/04	3	37.65	13	37.35	37.90	-10	5,862	-0.17%
2020/02/03	6	35.03	1	35.45	36.15	5	5,972	0.08%
2020/01/31	41	38.20	1	37.65	37.65	40	6,089	0.66%
2020/01/30	13	39.16	12	38.96	38.70	1	6,083	0.02%
2020/01/20	36	43.10	46	43.15	43.00	-10	6,059	-0.17%
2020/01/17	2	43.00	0	0.00	42.90	2	6,147	0.03%
2020/01/16	14	43.09	0	0.00	43.00	14	6,220	0.23%
2020/01/15	6	42.97	0	0.00	43.05	6	6,650	0.09%
2020/01/14	10	43.50	4	43.23	43.30	6	6,726	0.09%
2020/01/13	1	42.60	0	0.00	42.65	1	6,791	0.01%
2020/01/10	1	41.65	0	0.00	41.55	1	6,861	0.01%
2020/01/09	1	41.90	3	41.88	41.70	-2	7,085	-0.03%
2020/01/08	0	0.00	2	41.60	41.65	-2	7,213	-0.03%
2020/01/07	1	42.20	2	41.95	41.80	-1	7,462	-0.01%
2020/01/03	4	44.14	0	0.00	43.25	4	7,540	0.05%
2020/01/02	10	43.95	2	44.05	43.95	8	7,537	0.11%
2019/12/31	3	43.57	4	44.04	43.90	-1	7,530	-0.01%
2019/12/30	13	43.56	21	43.85	43.80	-8	7,526	-0.11%
2019/12/26	2	43.05	0	0.00	42.45	2	7,499	0.03%
2019/12/25	2	43.13	1	43.50	43.40	1	7,535	0.01%
2019/12/24	6	42.63	5	42.85	43.00	1	7,682	0.01%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	4	42.05	0	0.00	42.05	4	9,315	0.04%
2019/12/17	1	42.85	0	0.00	42.50	1	9,478	0.01%
2019/12/12	11	42.39	0	0.00	42.20	11	9,738	0.11%
2019/12/11	1	42.11	0	0.00	42.45	1	9,729	0.01%
2019/12/09	0	0.00	11	42.19	42.05	-11	9,701	-0.11%
2019/12/06	0	0.00	0.2	42.85	42.80	-0.2	9,679	0.00%
2019/12/05	7	42.60	0	0.00	42.75	7	9,736	0.07%
2019/12/04	15	42.10	11	42.10	42.10	4	9,785	0.04%
2019/12/03	0	0.00	8	42.47	42.55	-8	9,881	-0.08%
2019/11/29	0	0.00	1	43.75	43.10	-1	9,912	-0.01%
2019/11/26	0	0.00	2	43.90	43.80	-2	10,142	-0.02%
2019/11/25	4	43.50	7.2	43.57	43.70	-3.2	10,121	-0.03%
2019/11/22	6	43.09	0	0.00	42.85	6	10,146	0.06%
2019/11/21	6	43.03	3	42.92	43.30	3	10,169	0.03%
2019/11/20	15	44.03	0	0.00	43.60	15	10,174	0.15%
2019/11/18	6	45.77	7	45.61	45.45	-1	10,285	-0.01%
2019/11/15	1	45.90	0	0.00	45.15	1	10,529	0.01%
2019/11/14	15	45.41	8	45.93	44.60	7	10,787	0.06%
2019/11/13	20	45.74	18	45.19	45.00	2	10,608	0.02%
2019/11/12	11	45.57	13	45.94	46.15	-2	10,685	-0.02%
2019/11/11	14	45.64	16	45.72	46.20	-2	10,689	-0.02%
2019/11/08	10	45.68	3	46.00	45.80	7	10,661	0.07%
2019/11/07	1	43.60	2	43.83	43.80	-1	10,518	-0.01%
2019/11/06	9	44.18	10	44.26	43.90	-1	10,756	-0.01%
2019/11/05	3	44.70	1.1	44.88	44.80	1.9	10,814	0.02%
2019/11/04	4	44.80	0	0.00	44.55	4	10,889	0.04%
2019/11/01	8	44.77	2	44.40	45.10	6	10,937	0.05%
2019/10/31	27	45.19	22	44.75	44.65	5	11,096	0.05%
2019/10/30	26	44.97	27	45.14	45.80	-1	11,260	-0.01%
2019/10/29	12	44.32	1	44.55	43.90	11	11,419	0.10%
2019/10/28	6	43.55	1	43.75	44.45	5	11,889	0.04%
2019/10/25	1	43.65	0	0.00	44.00	1	12,331	0.01%
2019/10/24	0	0.00	0	44.45	44.50	0	12,331	0.00%
2019/10/23	83	45.82	85	45.49	44.25	-2	12,367	-0.02%
2019/10/21	15	44.63	18	44.53	44.15	-3	12,029	-0.02%
2019/10/18	0	0.00	2	44.38	44.25	-2	11,964	-0.02%
2019/10/17	12	44.07	26.6	44.05	43.95	-14.6	11,898	-0.12%
2019/10/16	20	42.75	22	42.91	43.05	-2	11,706	-0.02%
2019/10/15	6	42.66	6	42.88	43.00	0	11,656	0.00%
2019/10/14	5	41.13	3	40.80	41.05	2	11,486	0.02%
2019/10/09	3	40.00	0	0.00	40.00	3	11,506	0.03%
2019/10/08	2	40.20	5	39.87	39.40	-3	11,470	-0.03%
2019/10/07	0	0.00	2	40.95	40.50	-2	11,391	-0.02%
2019/10/04	1	40.30	2	40.60	40.30	-1	11,366	-0.01%
2019/10/02	3	41.40	0	0.00	41.50	3	11,253	0.03%
2019/10/01	1	40.90	4	41.21	40.80	-3	11,251	-0.03%
2019/09/27	38	42.04	41	41.16	40.75	-3	11,202	-0.03%
2019/09/26	37	43.75	34.1	43.03	42.90	2.9	11,061	0.03%
2019/09/25	15	43.42	10	43.44	44.40	5	10,781	0.05%
2019/09/24	46	43.60	60	43.28	42.30	-14	10,420	-0.13%
2019/09/23	15	43.29	16	42.79	43.00	-1	9,990	-0.01%
2019/09/20	21	40.51	21	40.45	40.50	0	9,512	0.00%
2019/09/19	0	0.00	15	40.65	40.90	-15	9,340	-0.16%
2019/09/18	13	39.47	5.1	39.35	39.30	8	9,139	0.09%
2019/09/17	1	39.35	1	39.60	39.65	0	9,184	0.00%
2019/09/16	24	38.99	0	38.95	38.95	24	9,198	0.26%
2019/09/12	1	38.90	0	0.00	38.80	1	9,263	0.01%
2019/09/11	0	0.00	1	38.30	38.30	-1	9,336	-0.01%
2019/09/10	1.1	38.45	0	0.00	38.45	1.1	9,456	0.01%
2019/09/09	5	38.92	0	0.00	38.80	5	9,595	0.05%
2019/09/06	2	39.93	0	0.00	39.85	2	9,703	0.02%
2019/09/05	3	40.28	10	40.18	40.20	-7	9,706	-0.07%
2019/09/04	1	39.55	0	0.00	39.45	1	9,843	0.01%
2019/09/03	2	39.90	0	0.00	39.25	2	9,840	0.02%
2019/09/02	7	39.74	5	39.92	40.00	2	9,811	0.02%
2019/08/30	2	39.35	1	40.00	39.30	1	9,798	0.01%
2019/08/29	2	39.13	1	38.75	39.30	1	9,735	0.01%
2019/08/28	1	38.40	0	0.00	38.40	1	9,662	0.01%
2019/08/27	2	39.60	5	39.55	39.05	-3	9,707	-0.03%
2019/08/26	2	39.08	0	0.00	38.85	2	9,759	0.02%
2019/08/23	20	40.33	12	40.33	40.30	8	9,702	0.08%
2019/08/22	16	40.45	20	40.36	40.25	-4	9,635	-0.04%
2019/08/21	16	40.39	8	40.60	40.40	8	9,495	0.08%
2019/08/20	72	41.97	42	41.64	40.95	30	9,382	0.32%
2019/08/19	15	41.80	30	41.79	42.10	-15	9,110	-0.16%
2019/08/16	9	39.44	56	39.44	39.40	-47	8,779	-0.54%
2019/08/15	56	39.42	5	39.01	39.30	51	8,662	0.59%
2019/08/14	10	38.64	17	38.52	38.85	-7	8,454	-0.08%
2019/08/13	15	38.72	16	37.93	38.15	-1	8,299	-0.01%
2019/08/12	13	38.15	15.2	37.39	38.25	-2.2	8,147	-0.03%
2019/08/08	24	37.65	17	37.71	37.45	7	8,101	0.09%
2019/08/07	5	36.74	3	36.95	35.80	2	7,973	0.03%
2019/08/06	2	35.43	1	34.60	36.50	1	7,923	0.01%
2019/08/05	9	36.86	3	36.33	35.50	6	7,981	0.08%
2019/08/02	23	35.98	22	36.15	36.10	1	8,069	0.01%
2019/08/01	20	38.79	18.2	38.85	37.80	1.8	7,916	0.02%
2019/07/31	37	37.62	33	37.66	37.60	4	7,619	0.05%
2019/07/29	24	39.52	24	40.06	40.10	0	7,321	0.00%
2019/07/26	41	37.12	41	38.13	38.00	0	6,850	0.00%
2019/07/25	1	35.00	16	35.07	35.20	-15	6,447	-0.23%
2019/07/24	5	34.63	23	34.15	34.70	-18	6,379	-0.28%
2019/07/23	7	34.06	6	34.11	33.95	1	6,406	0.02%
2019/07/22	0	0.00	10	32.50	32.60	-10	6,385	-0.16%
2019/07/19	1	32.20	2	32.15	32.65	-1	6,510	-0.02%
2019/07/18	0	0.00	22	32.00	31.75	-22	6,642	-0.33%
2019/07/17	0	0.00	1	31.70	31.90	-1	6,756	-0.01%
2019/07/16	26	31.55	6	31.90	31.60	20	7,109	0.28%
2019/07/15	1	33.00	2	32.38	32.65	-1	7,539	-0.01%
2019/07/12	3	32.25	28	32.39	32.75	-25	7,870	-0.32%
2019/07/10	2	31.90	2	31.85	31.95	0	8,466	0.00%
2019/07/09	3	31.75	5	31.90	31.70	-2	8,744	-0.02%
2019/07/08	1	31.95	1	32.30	31.90	0	8,879	0.00%
2019/07/05	15	32.18	2	32.30	32.15	13	8,917	0.15%
2019/07/04	12	32.37	14	32.09	32.10	-2	8,912	-0.02%
2019/07/03	23	31.68	5	31.85	31.70	18	8,946	0.20%
2019/07/02	10	32.30	16	32.32	31.90	-6	8,987	-0.07%
2019/07/01	15	31.77	24	31.89	31.80	-9	8,977	-0.10%
2019/06/28	2	31.65	2	31.35	31.05	0	8,994	0.00%
2019/06/27	1	31.30	1	31.20	31.40	0	9,042	0.00%
2019/06/25	2	31.25	0	0.00	30.75	2	9,017	0.02%
2019/06/24	0	0.00	1	30.60	31.35	-1	9,031	-0.01%
2019/06/21	7	31.34	4	31.20	30.90	3	9,083	0.03%
2019/06/20	13	31.78	3	31.82	31.55	10	9,042	0.11%
2019/06/19	1	31.55	3	31.57	31.35	-2	9,019	-0.02%
2019/06/18	6	31.28	2	31.18	30.90	4	9,012	0.04%
2019/06/17	32	31.63	14	31.62	31.65	18	8,960	0.20%
2019/06/14	5.2	31.26	5	31.46	31.70	0.2	8,869	0.00%
2019/06/13	18	31.43	3	31.32	30.30	15	8,784	0.17%
2019/06/12	1	30.90	1	30.80	30.95	0	8,635	0.00%
2019/06/11	8	30.81	14	30.83	30.90	-6	8,568	-0.07%
2019/06/10	0	0.00	2	29.70	29.70	-2	8,327	-0.02%
2019/06/06	2	29.50	2	29.25	29.00	0	8,299	0.00%
2019/06/05	7	29.99	0	0.00	29.45	7	8,346	0.08%
2019/06/04	2	29.55	0	0.00	29.45	2	8,333	0.02%
2019/05/31	4	29.20	4	29.68	29.50	0	8,284	0.00%
2019/05/30	3	28.82	2	29.00	29.10	1	8,178	0.01%
2019/05/28	9	28.03	9	28.00	28.20	0	8,087	0.00%
2019/05/24	1	28.65	1	28.85	28.80	0	8,229	0.00%
2019/05/23	2	28.45	3	28.60	28.30	-1	8,526	-0.01%
2019/05/22	0	0.00	1	28.90	29.30	-1	8,768	-0.01%
2019/05/21	12	27.68	11	27.72	28.35	1	8,744	0.01%
2019/05/20	1	29.50	2	29.43	28.80	-1	8,639	-0.01%
2019/05/17	9	29.52	8	29.21	29.30	1	8,650	0.01%
2019/05/16	7	30.04	4	29.68	29.65	3	8,642	0.03%
2019/05/15	2	29.95	7	30.36	30.40	-5	8,664	-0.06%
2019/05/14	1	29.15	2	29.30	29.40	-1	8,779	-0.01%
2019/05/13	2	28.65	1	28.80	28.80	1	8,781	0.01%
2019/05/10	5	29.75	5	30.01	29.30	0	8,700	0.00%
2019/05/09	42	30.74	30	29.63	29.85	12	8,496	0.14%
2019/05/08	4	31.95	8	32.06	32.60	-4	8,255	-0.05%
2019/05/07	5	31.96	3	31.90	31.90	2	8,191	0.02%
2019/05/06	6	31.52	8	31.61	31.20	-2	8,176	-0.02%
2019/05/03	2	31.85	3	32.27	32.20	-1	8,101	-0.01%
2019/05/02	17	31.99	10	31.82	31.65	7	8,021	0.09%
2019/04/30	3	32.33	3	32.23	32.70	0	7,886	0.00%
2019/04/29	0	0.00	2	32.40	32.50	-2	7,864	-0.03%
2019/04/26	7	32.08	10	32.03	31.95	-3	7,719	-0.04%
2019/04/25	9	32.59	10	32.98	33.00	-1	7,569	-0.01%
2019/04/24	9	34.66	19	34.65	33.40	-10	7,424	-0.13%
2019/04/23	0	0.00	15	33.82	34.05	-15	7,217	-0.21%
2019/04/22	18	34.44	26	34.53	34.90	-8	7,052	-0.11%
2019/04/19	66	32.82	71	32.86	33.90	-5	6,699	-0.07%
2019/04/18	37	31.43	71	31.42	31.05	-34	6,335	-0.54%
2019/04/17	77	30.62	95	31.39	30.90	-18	5,978	-0.30%
2019/04/16	0	0.00	1	28.70	29.10	-1	5,326	-0.02%
2019/04/15	47	29.03	38	28.80	29.05	9	5,228	0.17%
2019/04/12	7	27.93	13	28.42	28.55	-6	4,942	-0.12%
2019/04/10	8	27.97	0	0.00	27.75	8	4,728	0.17%
2019/04/09	1	28.00	1	27.90	28.15	0	4,694	0.00%
2019/04/08	9	28.06	9	27.74	27.60	0	4,598	0.00%
2019/04/03	7	27.61	0	0.00	27.55	7	4,525	0.15%
2019/04/02	13	27.21	10	27.20	27.30	3	4,451	0.07%
2019/04/01	0	0.00	1	26.65	26.85	-1	4,335	-0.02%
2019/03/27	0	0.00	21	26.57	26.40	-21	4,278	-0.49%
2019/03/26	0	0.00	10	26.87	26.70	-10	4,252	-0.24%
2019/03/22	0	0.00	1	27.45	27.85	-1	4,192	-0.02%
2019/03/21	1	27.55	20	27.55	27.60	-19	4,118	-0.46%
2019/03/20	10	26.90	0	0.00	26.80	10	4,111	0.24%
2019/03/19	10	26.70	0	0.00	26.70	10	4,115	0.24%
2019/03/18	1	27.25	20	27.10	27.15	-19	4,094	-0.46%
2019/03/13	0	0.00	1	26.35	26.35	-1	4,123	-0.02%
2019/03/11	16	26.22	16	26.17	26.05	0	4,319	0.00%
2019/03/08	1	25.60	0	0.00	25.90	1	4,399	0.02%
2019/03/07	1	26.55	0	0.00	26.25	1	4,515	0.02%
2019/03/06	14	26.85	0	0.00	26.85	14	4,539	0.31%
2019/02/27	1	26.90	0	0.00	26.95	1	4,627	0.02%
2019/02/26	1	27.65	0	0.00	27.55	1	4,598	0.02%
2019/02/25	6	28.15	8	28.21	28.00	-2	4,602	-0.04%
2019/02/22	15	28.62	15	28.86	27.90	0	4,499	0.00%
2019/02/21	4	28.03	27	27.18	28.10	-23	4,163	-0.55%
2019/02/18	0	0.00	10	26.10	26.20	-10	3,985	-0.25%
2019/02/14	15	26.15	1	26.00	26.10	14	3,947	0.35%
2019/02/13	16	25.92	19	25.96	26.15	-3	3,840	-0.08%
2019/02/12	2	24.75	2	24.78	25.20	0	3,643	0.00%
2019/02/11	0	0.00	1	24.00	23.80	-1	3,607	-0.03%
2019/01/28	1	24.25	1	24.00	24.10	0	3,878	0.00%
2019/01/25	0	0.00	5	24.20	24.15	-5	4,225	-0.12%
2019/01/24	0	0.00	10	23.85	23.70	-10	4,307	-0.23%
2019/01/23	5	23.65	0	0.00	23.65	5	4,411	0.11%
2019/01/22	0	0.00	2	23.90	23.70	-2	4,453	-0.04%
2019/01/18	4	24.05	0	0.00	23.90	4	4,541	0.09%
2019/01/17	3	24.10	5	24.10	23.80	-2	4,604	-0.04%
2019/01/15	8	23.98	3	24.10	23.90	5	4,683	0.11%
2019/01/14	3	23.95	3	23.90	23.90	0	4,704	0.00%
2019/01/11	3	23.83	5	23.95	23.85	-2	4,732	-0.04%
2019/01/10	15	24.25	0	0.00	24.30	15	4,712	0.32%
2019/01/09	2	23.45	16	23.46	23.70	-14	4,626	-0.30%
2019/01/08	15	22.80	0	0.00	22.70	15	4,571	0.33%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2019/01/04	0	0.00	5	22.30	22.40	-5	4,684	-0.11%
2018/12/28	2	22.80	0	0.00	22.85	2	4,838	0.04%
2018/12/22	0	0.00	5	23.30	23.30	-5	5,049	-0.10%
2018/12/20	0	0.00	5	23.30	23.05	-5	5,091	-0.10%
2018/12/19	0	0.00	1	23.75	23.80	-1	5,067	-0.02%
2018/12/18	10	23.93	10	23.90	23.90	0	5,102	0.00%
2018/12/17	0	0.00	10	24.55	24.50	-10	5,194	-0.19%
2018/12/14	10	24.13	5	24.35	24.30	5	5,181	0.10%
2018/12/13	2	24.60	0	0.00	24.30	2	5,184	0.04%
2018/12/12	0	0.00	7	24.60	24.60	-7	5,146	-0.14%
2018/12/11	4	23.88	0	0.00	23.95	4	5,149	0.08%
2018/12/10	10	23.95	0	0.00	24.10	10	5,198	0.19%
2018/12/07	0	0.00	10	24.95	24.75	-10	5,196	-0.19%
2018/12/06	20	24.78	0	0.00	24.05	20	5,199	0.38%
2018/12/05	2	25.45	2	25.25	25.60	0	5,157	0.00%
2018/12/04	29	26.02	29	25.89	25.85	0	5,252	0.00%
2018/12/03	6	25.55	10	25.67	25.65	-4	5,211	-0.08%
2018/11/30	31	24.34	5	24.35	24.65	26	5,075	0.51%
2018/11/29	5	24.09	32	23.88	23.85	-27	4,932	-0.55%
2018/11/28	5	23.85	57	23.78	23.85	-52	4,935	-1.05%
2018/11/22	13	23.93	4	23.74	23.40	9	5,337	0.17%
2018/11/21	0	0.00	10	23.83	24.05	-10	5,764	-0.17%
2018/11/20	2	23.60	0	0.00	23.70	2	5,998	0.03%
2018/11/16	2	23.45	2	23.85	23.40	0	6,028	0.00%
2018/11/15	32	23.34	0	0.00	23.45	32	5,927	0.54%
2018/11/14	8	23.35	0	0.00	23.50	8	5,954	0.13%
2018/11/13	1	22.10	5	23.01	23.20	-4	5,926	-0.07%
2018/11/09	0	0.00	5	23.20	23.20	-5	6,082	-0.08%
2018/11/08	4	23.05	2	23.00	23.00	2	6,121	0.03%
2018/11/07	0	0.00	3	23.20	23.45	-3	6,081	-0.05%
2018/11/06	6	22.57	1	22.55	22.20	5	6,058	0.08%
2018/11/05	4	23.00	0	0.00	23.30	4	6,068	0.07%
2018/11/02	40	24.08	35	24.08	23.40	5	6,019	0.08%
2018/11/01	1	22.00	0	0.00	22.45	1	5,798	0.02%
2018/10/31	1	21.10	1	21.30	21.10	0	5,804	0.00%
2018/10/25	4	19.23	6	19.07	19.05	-2	6,049	-0.03%
2018/10/24	1	20.40	6	20.60	20.50	-5	6,087	-0.08%
2018/10/23	9	20.50	9	20.50	20.45	0	6,132	0.00%
2018/10/17	6	21.95	1	22.25	21.50	5	6,694	0.07%
2018/10/16	0	0.00	3	21.30	21.20	-3	6,683	-0.04%
2018/10/15	5	21.05	5	21.30	20.85	0	6,739	0.00%
2018/10/11	3	20.60	0	0.00	20.60	3	6,849	0.04%
2018/10/09	5	22.72	5	22.94	22.85	0	6,952	0.00%
2018/10/08	1	22.35	1	22.50	22.50	0	7,000	0.00%
2018/10/05	10	24.50	5	23.10	23.15	5	7,080	0.07%
2018/09/28	5	25.85	5	26.05	26.15	0	7,440	0.00%
2018/09/27	5	26.29	5	26.45	26.15	0	7,608	0.00%
2018/09/21	30	26.49	39	26.58	26.90	-9	9,259	-0.10%
2018/09/20	5	25.45	0	0.00	25.35	5	9,307	0.05%
2018/09/19	8	25.75	0	0.00	25.65	8	9,365	0.09%
2018/09/18	0	0.00	3	26.05	25.70	-3	9,513	-0.03%
2018/09/17	5	26.50	0	0.00	26.55	5	9,530	0.05%
2018/09/14	2	26.50	0	0.00	26.40	2	9,515	0.02%
2018/09/13	12	26.05	12	26.00	25.60	0	9,512	0.00%
2018/09/12	6	25.58	5	25.65	25.70	1	9,595	0.01%
2018/09/11	10	25.85	10	26.20	26.25	0	9,675	0.00%
2018/09/10	1	24.75	3	25.57	25.25	-2	9,667	-0.02%
2018/09/07	19	26.98	20	27.04	26.70	-1	9,577	-0.01%
2018/09/06	0	0.00	1	28.90	28.80	-1	9,571	-0.01%
2018/09/04	0	0.00	18	29.44	29.60	-18	9,694	-0.19%
2018/09/03	13	29.22	6	28.87	28.80	7	9,749	0.07%
2018/08/31	5	29.65	123	29.45	29.95	-118	9,765	-1.21%	大賣/鉅額交易
2018/08/30	99	29.41	10	29.36	29.50	89	10,169	0.88%
2018/08/29	39	29.48	12	29.46	29.70	27	10,391	0.26%
2018/08/28	9	29.44	44	29.25	28.55	-35	10,290	-0.34%
2018/08/27	39	27.12	4	27.91	29.20	35	9,920	0.35%
2018/08/24	2	26.50	0	0.00	26.55	2	9,832	0.02%
2018/08/23	5	26.30	0	0.00	26.20	5	10,176	0.05%
2018/08/20	10	25.90	10	25.85	26.40	0	11,334	0.00%
2018/08/16	27	27.20	28	27.21	27.30	-1	12,388	-0.01%
2018/08/15	4	26.04	3	26.27	26.30	1	12,761	0.01%
2018/08/14	3	26.28	3	26.22	27.20	0	12,882	0.00%
2018/08/13	43	26.52	45	26.42	26.20	-2	13,082	-0.02%
2018/08/10	4	28.33	9	28.23	28.15	-5	13,043	-0.04%
2018/08/08	15	29.05	47	29.23	28.55	-32	13,262	-0.24%
2018/08/07	43	29.14	4	29.20	29.25	39	13,330	0.29%
2018/08/06	20	29.55	20	29.59	28.85	0	13,475	0.00%
2018/08/03	12	28.23	16	28.14	28.10	-4	13,489	-0.03%
2018/08/02	8	27.96	5	28.05	27.85	3	13,499	0.02%
2018/08/01	1	28.30	1	28.75	28.75	0	13,583	0.00%
2018/07/31	18	29.00	20	28.96	28.75	-2	13,850	-0.01%
2018/07/26	33	29.44	31	29.50	29.55	2	13,809	0.01%
2018/07/25	5	28.26	1	28.85	28.60	4	13,605	0.03%
2018/07/20	0	0.00	6	25.75	25.45	-6	13,244	-0.05%
2018/07/19	3	26.28	3	26.43	26.25	0	13,169	0.00%
2018/07/18	1	26.40	0	0.00	26.30	1	13,140	0.01%
2018/07/17	2	27.58	2	27.75	28.35	0	12,987	0.00%
2018/07/16	2	28.48	3	28.45	27.95	-1	12,827	-0.01%
2018/07/13	4	29.10	2	28.88	28.70	2	12,747	0.02%
2018/07/12	2	29.15	2	29.45	29.70	0	12,715	0.00%
2018/07/09	1	28.70	0	0.00	28.75	1	12,554	0.01%
2018/07/06	22	30.57	23	30.65	28.95	-1	12,464	-0.01%
2018/07/05	5	30.87	32	30.87	29.80	-27	12,239	-0.22%
2018/07/04	35	32.02	34	32.12	32.00	1	12,022	0.01%
2018/07/03	24	32.74	31	33.23	31.40	-7	11,762	-0.06%
2018/07/02	42	32.10	34	32.66	33.05	8	10,803	0.07%
2018/06/27	13	29.25	10	28.99	28.70	3	10,090	0.03%
2018/06/26	28	28.15	38	28.27	29.20	-10	9,925	-0.10%
2018/06/25	2	28.23	3	28.37	28.00	-1	9,866	-0.01%
2018/06/22	0	0.00	3	28.80	28.75	-3	9,839	-0.03%
2018/06/21	3	29.33	2	29.75	30.20	1	9,781	0.01%
2018/06/20	2	27.90	0	0.00	28.00	2	9,678	0.02%
2018/06/19	0	0.00	4	29.60	29.30	-4	9,551	-0.04%
2018/06/15	5	30.40	5	30.10	30.05	0	9,513	0.00%
2018/06/14	23	30.77	18	30.80	30.40	5	9,442	0.05%
2018/06/13	2	30.50	0	0.00	30.55	2	9,329	0.02%
2018/06/12	26	30.83	20	30.37	30.10	6	9,261	0.06%
2018/06/11	18	31.36	18	31.34	31.15	0	9,137	0.00%
2018/06/08	5	30.43	25	30.11	30.60	-20	9,001	-0.22%
2018/06/07	103	31.88	68	31.70	30.40	35	8,896	0.39%	大買/
2018/06/06	40	30.56	33	30.53	31.20	7	8,362	0.08%
2018/06/05	8	28.94	7	28.88	28.85	1	8,033	0.01%
2018/06/04	9	30.04	10	29.83	29.75	-1	7,931	-0.01%
2018/06/01	0	0.00	6	28.83	29.15	-6	7,814	-0.08%
2018/05/31	31	29.96	33	29.59	29.15	-2	7,709	-0.03%
2018/05/30	8	29.36	7	29.95	30.40	1	7,314	0.01%
2018/05/29	19	30.51	61	30.85	30.05	-42	6,991	-0.60%
2018/05/28	726	30.63	737	30.62	31.60	-11	6,615	-0.17%	大買/大賣/
2018/05/25	177	28.45	186	28.66	28.80	-9	6,007	-0.15%	大買/大賣/
2018/05/24	42	26.33	35	27.06	27.20	7	5,375	0.13%
2018/05/23	5	24.40	15	25.01	24.75	-10	4,844	-0.21%
2018/05/22	1	23.50	22	23.42	23.55	-21	4,373	-0.48%
2018/05/21	33	23.46	10	23.17	23.35	23	4,181	0.55%
2018/05/16	22	22.43	22	22.68	22.90	0	3,734	0.00%
2018/05/15	10	21.75	1	21.80	22.45	9	3,591	0.25%
2018/05/14	0	0.00	1	22.00	21.70	-1	3,452	-0.03%
2018/05/11	4	21.03	6	21.00	20.80	-2	3,201	-0.06%
2018/05/09	5	21.10	15	21.05	21.25	-10	2,931	-0.34%
2018/05/08	13	20.62	41	20.52	20.25	-28	2,728	-1.03%
2018/05/02	0	0.00	20	18.05	18.10	-20	2,070	-0.97%
2018/04/30	1	17.20	1	17.20	17.35	0	2,039	0.00%
2018/04/23	20	17.60	0	0.00	17.50	20	2,230	0.90%
2018/04/18	10	18.45	10	18.05	17.85	0	2,290	0.00%
2018/04/17	2	17.70	23	18.30	18.35	-21	2,321	-0.90%
2018/04/16	22	17.88	2	17.85	17.85	20	2,303	0.87%
2018/04/13	1	18.15	1	18.25	18.00	0	2,320	0.00%
2018/04/11	1	17.75	1	17.80	17.60	0	2,503	0.00%
2018/04/03	1	17.55	0	0.00	17.60	1	2,881	0.03%
2018/03/30	10	17.90	0	0.00	17.70	10	3,149	0.32%
2018/03/23	0	0.00	1	17.90	17.90	-1	4,247	-0.02%
2018/03/08	10	18.80	0	0.00	18.80	10	6,110	0.16%
2018/03/06	1	19.60	0	0.00	19.45	1	6,169	0.02%
2018/03/02	0	0.00	4	18.75	18.80	-4	6,177	-0.06%
2018/03/01	10	18.60	10	18.90	18.90	0	6,203	0.00%
2018/02/27	10	18.85	0	0.00	18.85	10	6,240	0.16%
2018/02/26	10	19.40	0	0.00	19.30	10	6,352	0.16%
2018/02/22	4	18.55	0	0.00	18.60	4	6,597	0.06%
2018/02/12	0	0.00	1	17.80	17.95	-1	6,962	-0.01%
2018/02/08	1	17.70	1	17.80	17.80	0	6,994	0.00%
2018/02/06	5	17.60	0	0.00	17.65	5	6,970	0.07%
2018/01/24	0	0.00	3	20.15	20.30	-3	7,191	-0.04%
2018/01/23	0	0.00	2	20.70	20.30	-2	7,367	-0.03%
2018/01/22	0	0.00	6	20.65	20.70	-6	7,401	-0.08%
2018/01/16	0	0.00	5	21.02	20.95	-5	7,459	-0.07%
2018/01/11	0	0.00	2	21.80	21.65	-2	7,709	-0.03%
2018/01/10	2	20.75	15	20.85	20.85	-13	7,950	-0.16%
2018/01/08	0	0.00	20	20.95	20.70	-20	8,145	-0.25%
2018/01/04	113	22.57	113	22.65	22.55	0	8,221	0.00%	大買/大賣/
2018/01/02	0	0.00	2	21.85	21.45	-2	7,853	-0.03%