瀚宇博 (5469)-元大-永春券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512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:14:30(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－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/12/13	0	0.00	20.9	49.42	49.90	-20.9	1,516	-1.38%
2024/12/12	1	50.60	0.8	50.50	50.50	0.2	1,556	0.02%
2024/12/06	0	0.00	0.1	52.50	52.30	-0.1	1,645	0.00%
2024/12/05	1	52.30	3	52.23	52.00	-2	1,681	-0.12%
2024/12/03	0	0.00	1	51.30	51.10	-1	2,059	-0.05%
2024/12/02	1	51.30	0	0.00	51.00	1	2,098	0.05%
2024/11/29	3	50.63	0	0.00	50.90	3	2,195	0.14%
2024/11/28	0	0.00	0.8	50.20	50.20	-0.8	2,206	-0.04%
2024/11/27	1	51.50	2	51.50	51.30	-1	2,197	-0.05%
2024/11/26	1	52.70	0	0.00	52.70	1	2,193	0.05%
2024/11/19	6	51.80	0.2	52.00	52.00	5.8	2,300	0.25%
2024/11/18	1.6	51.74	0	0.00	51.60	1.6	2,319	0.07%
2024/11/14	0.1	51.70	0	0.00	51.40	0.1	2,368	0.00%
2024/11/13	1	52.80	1	53.00	52.40	0	2,425	0.00%
2024/11/12	1	53.20	0	0.00	52.70	1	2,502	0.04%
2024/11/11	0	53.25	0	0.00	53.70	0	2,529	0.00%
2024/11/08	1	54.50	0	0.00	54.60	1	2,608	0.04%
2024/11/05	0.1	55.00	0	0.00	54.70	0.1	2,683	0.01%
2024/11/04	1.1	55.10	1	55.20	55.10	0.1	2,692	0.00%
2024/11/01	1.2	55.36	0.5	55.20	55.90	0.7	2,705	0.02%
2024/10/30	1.6	56.32	0	0.00	55.60	1.6	2,752	0.06%
2024/10/29	0.5	57.00	0	0.00	57.00	0.5	2,781	0.02%
2024/10/28	0	57.00	2	57.10	57.20	-2	2,834	-0.07%
2024/10/24	2	56.75	0	0.00	56.70	2	2,866	0.07%
2024/10/23	0.2	56.90	4	57.30	57.30	-3.8	2,914	-0.13%
2024/10/22	1.4	55.36	0	0.00	55.50	1.4	2,885	0.05%
2024/10/21	5	55.78	0	0.00	55.80	5	2,901	0.17%
2024/10/08	0.5	52.00	0	0.00	51.90	0.5	2,948	0.02%
2024/10/04	1	52.20	0	0.00	52.20	1	3,319	0.03%
2024/09/30	2	53.10	4	53.15	52.80	-2	3,545	-0.06%
2024/09/27	2	53.00	0	0.00	53.20	2	3,605	0.06%
2024/09/26	1	53.40	0	0.00	53.30	1	3,670	0.03%
2024/09/25	4	54.40	8	54.56	54.00	-4	3,744	-0.11%
2024/09/24	0	0.00	10.1	53.90	54.30	-10.1	3,846	-0.26%
2024/09/23	3	53.83	0	0.00	53.60	3	3,817	0.08%
2024/09/20	6	53.45	2.1	53.20	53.20	3.9	3,804	0.10%
2024/09/19	1	52.30	0	0.00	52.80	1	3,782	0.03%
2024/09/18	1	51.80	1	52.40	51.90	0	3,857	0.00%
2024/09/16	1	52.20	3	52.00	52.60	-2	3,890	-0.05%
2024/09/09	1	50.60	0	0.00	51.10	1	4,040	0.02%
2024/09/06	0	0.00	1.5	50.40	50.50	-1.5	4,053	-0.04%
2024/09/04	4	49.60	1	50.00	50.10	3	4,092	0.07%
2024/09/03	5	52.70	0	0.00	52.00	5	4,080	0.12%
2024/08/30	0	0.00	1.1	53.29	53.20	-1.1	4,157	-0.03%
2024/08/28	0.1	53.00	2.1	53.01	53.00	-2.1	4,256	-0.05%
2024/08/27	61.1	53.96	35.2	53.47	53.30	25.9	4,372	0.59%
2024/08/26	6.2	53.48	1	52.20	53.50	5.2	4,245	0.12%
2024/08/23	0	51.00	5	51.80	51.90	-5	4,296	-0.12%
2024/08/22	5	51.46	6	50.80	50.90	-1	4,310	-0.02%
2024/08/21	0	49.70	0	0.00	49.85	0	4,314	0.00%
2024/08/20	2	49.75	0	0.00	49.75	2	4,372	0.05%
2024/08/16	4	50.08	0	0.00	50.00	4	4,600	0.09%
2024/08/15	2	50.00	1	49.90	49.60	1	4,773	0.02%
2024/08/14	6	49.00	0	0.00	49.35	6	4,891	0.12%
2024/08/12	0	0.00	5	49.00	49.00	-5	5,087	-0.10%
2024/08/09	0	0.00	2	47.93	47.60	-2	5,318	-0.04%
2024/08/08	0	0.00	37	46.85	46.70	-37	5,369	-0.69%
2024/08/07	6	47.64	0	0.00	47.80	6	5,366	0.11%
2024/08/05	0.2	46.86	1	45.90	45.90	-0.8	5,306	-0.02%
2024/08/02	0	0.00	1	51.70	50.80	-1	5,246	-0.02%
2024/08/01	0	0.00	3	52.00	51.80	-3	5,234	-0.06%
2024/07/29	0	48.50	0	0.00	47.55	0	5,192	0.00%
2024/07/26	0	0.00	1	48.30	48.45	-1	5,194	-0.02%
2024/07/22	1	49.97	0	0.00	49.25	1	5,193	0.02%
2024/07/19	0	50.90	4	51.70	50.30	-4	5,145	-0.08%
2024/07/18	1	52.01	6	51.90	52.00	-5	5,098	-0.10%
2024/07/17	0	53.80	0	0.00	53.60	0	5,037	0.00%
2024/07/16	0	0.00	1	53.90	53.90	-1	5,057	-0.02%
2024/07/10	3	52.60	10	52.78	52.30	-7	5,112	-0.14%
2024/07/09	26.3	51.89	0	0.00	51.50	26.3	5,093	0.52%
2024/07/08	1	55.00	6	56.00	54.60	-5	4,856	-0.10%
2024/07/05	3	55.67	2	56.20	56.10	1	4,777	0.02%
2024/07/03	2	56.30	1	56.60	56.90	1	4,611	0.02%
2024/07/02	2	56.60	5	56.24	57.00	-3	4,591	-0.07%
2024/07/01	3	55.27	3	55.67	56.20	0	4,562	0.00%
2024/06/28	7	54.96	3	55.07	55.90	4	4,552	0.09%
2024/06/27	2	53.90	2	53.70	53.50	0	4,522	0.00%
2024/06/25	0	0.00	0.5	53.50	53.90	-0.5	5,149	-0.01%
2024/06/24	1	53.50	1	54.80	53.60	0	5,269	0.00%
2024/06/21	0.7	54.77	1	54.80	54.40	-0.3	5,291	-0.01%
2024/06/20	2	55.15	1	55.60	54.70	1	5,396	0.02%
2024/06/19	1	55.50	0	0.00	55.10	1	5,626	0.02%
2024/06/17	2	55.40	0	0.00	55.50	2	6,812	0.03%
2024/06/13	0	0.00	0.5	55.00	54.80	-0.5	7,004	-0.01%
2024/06/12	2	54.90	0	0.00	54.80	2	7,038	0.03%
2024/06/11	0.2	55.63	0	0.00	55.40	0.2	7,058	0.00%
2024/06/07	3	55.57	0	0.00	55.20	3	7,084	0.04%
2024/06/06	7	55.94	0	0.00	55.60	7	7,150	0.10%
2024/06/05	2	56.55	1	57.90	56.50	1	7,169	0.01%
2024/06/04	0	0.00	2	57.70	57.60	-2	7,192	-0.03%
2024/06/03	6.3	58.10	3	58.07	57.40	3.3	7,187	0.05%
2024/05/31	7	59.17	10	60.40	59.20	-3	7,095	-0.04%
2024/05/30	6.1	59.48	7	59.57	58.50	-1	6,965	-0.01%
2024/05/29	12	60.44	15	60.51	60.20	-3	6,873	-0.04%
2024/05/28	0.1	58.90	4.2	58.94	59.20	-4.1	6,712	-0.06%
2024/05/27	6	58.25	4	58.90	58.00	2	6,687	0.03%
2024/05/24	3	56.53	80.1	56.81	56.90	-77.1	6,631	-1.16%
2024/05/23	48.1	57.77	2	58.05	57.10	46.1	6,600	0.70%
2024/05/22	1.1	57.86	5	57.50	58.00	-4	6,618	-0.06%
2024/05/21	11.3	56.49	28	56.60	57.40	-16.7	6,543	-0.26%
2024/05/20	18.1	55.70	38	56.01	55.70	-20	6,391	-0.31%
2024/05/17	47	55.57	21	56.00	55.10	26	6,296	0.41%
2024/05/16	29	57.61	33	58.15	56.70	-4	6,230	-0.06%
2024/05/15	22	59.25	20	58.98	58.60	2	6,239	0.03%
2024/05/14	15	56.00	17	56.02	56.60	-2	6,045	-0.03%
2024/05/13	0	0.00	1	54.40	55.40	-1	6,033	-0.02%
2024/05/09	1	55.40	0	0.00	55.10	1	6,070	0.02%
2024/05/08	35	55.40	0	0.00	55.50	35	6,077	0.58%
2024/05/07	0	54.40	2	54.30	54.70	-2	6,135	-0.03%
2024/05/03	2	55.00	0	0.00	54.30	2	6,448	0.03%
2024/04/30	1	56.20	0	0.00	56.10	1	6,464	0.02%
2024/04/19	0	0.00	4	54.60	55.70	-4	6,440	-0.06%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	1	57.90	2	56.80	56.70	-1	6,398	-0.02%
2024/04/15	1	58.20	0	0.00	58.40	1	6,339	0.02%
2024/04/12	4	59.00	0	0.00	58.90	4	6,323	0.06%
2024/04/11	0	0.00	0.3	59.20	59.50	-0.3	6,319	0.00%
2024/04/10	0	61.10	1	60.80	60.20	-1	6,284	-0.02%
2024/04/09	1	61.50	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	2	61.85	62.00	-2	6,278	-0.03%
2024/04/03	5	61.00	1	61.40	61.30	4	6,339	0.06%
2024/04/02	4	61.55	0	0.00	61.20	4	6,315	0.06%
2024/04/01	2	61.05	1	61.20	61.00	1	6,277	0.02%
2024/03/29	26	62.46	7	62.00	60.80	19	6,201	0.31%
2024/03/28	48	63.39	37	65.30	63.20	11	5,938	0.19%
2024/03/27	6	63.68	2	63.50	63.60	4	5,614	0.07%
2024/03/26	2	61.55	11	62.34	60.90	-9	5,491	-0.16%
2024/03/25	9	63.49	2	63.64	62.50	7	5,434	0.13%
2024/03/22	32.6	64.29	6	62.65	62.40	26.6	5,361	0.50%
2024/03/21	25.1	66.58	27.3	67.40	67.00	-2.1	5,175	-0.04%
2024/03/20	1	63.49	258.1	60.95	64.90	-257.1	4,423	-5.81%	大賣/鉅額交易
2024/03/19	200	59.08	2	59.70	59.00	198	4,056	4.88%	大買/鉅額交易
2024/03/18	1	56.90	0	0.00	56.50	1	3,911	0.03%
2024/03/15	2	56.05	1	56.10	55.70	1	3,869	0.03%
2024/03/14	0	0.00	1	55.50	55.20	-1	3,855	-0.03%
2024/03/13	1	54.90	1	54.80	54.70	0	3,876	0.00%
2024/03/12	1.5	54.87	1	53.90	55.00	0.5	3,920	0.01%
2024/03/11	1	53.90	2	54.00	53.30	-1	3,909	-0.03%
2024/03/05	11	57.74	13	58.32	58.30	-2	4,428	-0.05%
2024/03/01	15	57.50	0	0.00	57.50	15	4,423	0.34%
2024/02/29	0	57.00	0	0.00	56.60	0	4,403	0.00%
2024/02/27	4	57.40	10	58.50	57.20	-6	4,392	-0.14%
2024/02/26	17	58.18	0	0.00	57.80	17	4,359	0.39%
2024/02/23	9	59.16	8	59.05	58.40	1	4,341	0.02%
2024/02/22	11	62.03	0	0.00	62.00	11	4,255	0.26%
2024/02/21	1	62.20	3	61.80	62.10	-2	4,307	-0.05%
2024/02/20	0	62.50	5	62.86	62.50	-5	4,307	-0.12%
2024/02/19	1	62.50	0.2	62.00	62.00	0.8	4,259	0.02%
2024/02/16	7	62.17	3	61.53	61.50	4	4,232	0.09%
2024/02/15	4	59.35	5	59.78	60.00	-1	4,144	-0.02%
2024/02/05	0	0.00	25	58.62	58.60	-25	4,096	-0.61%
2024/02/02	1	58.40	3	58.17	58.40	-2	4,061	-0.05%
2024/02/01	1	57.40	0	0.00	57.50	1	4,019	0.02%
2024/01/31	1	56.80	0	0.00	57.00	1	4,006	0.02%
2024/01/30	2.1	56.57	1	57.20	56.70	1.1	4,010	0.03%
2024/01/29	39.1	57.53	5	57.82	57.80	34.1	3,956	0.86%
2024/01/26	17	57.02	9	56.86	57.00	8	3,827	0.21%
2024/01/25	0	0.00	1	54.80	54.60	-1	3,692	-0.03%
2024/01/24	7	55.69	0	0.00	55.30	7	3,832	0.18%
2024/01/18	0	0.00	2	53.00	53.50	-2	3,970	-0.05%
2024/01/08	0	0.00	10	55.00	55.00	-10	4,006	-0.25%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2023/12/29	12	54.98	3	55.20	55.30	9	4,103	0.22%
2023/12/28	10	54.90	0	0.00	54.20	10	4,022	0.25%
2023/12/25	2	53.85	0	0.00	54.00	2	4,015	0.05%
2023/12/22	1	55.40	0	0.00	54.50	1	4,009	0.02%
2023/12/21	1	55.60	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	55.90	0	0.00	55.60	1	3,986	0.03%
2023/12/19	0.5	56.40	1	55.70	56.00	-0.5	3,976	-0.01%
2023/12/18	4	58.45	1	58.00	57.90	3	3,957	0.08%
2023/12/15	1	63.70	1	63.20	62.80	0	3,906	0.00%
2023/12/14	0	0.00	1.2	62.60	63.00	-1.2	3,881	-0.03%
2023/12/13	1	61.80	1	61.60	61.80	0	3,880	0.00%
2023/12/12	4	61.65	4	61.55	61.60	0	3,936	0.00%
2023/12/11	0.5	61.50	0	0.00	61.40	0.5	3,996	0.01%
2023/12/08	0	0.00	5	63.50	63.20	-5	4,038	-0.12%
2023/12/07	2	64.40	9	63.72	63.70	-7	4,058	-0.17%
2023/12/06	1.2	63.06	4	62.75	62.90	-2.8	4,065	-0.07%
2023/12/05	5	61.28	1	62.10	62.10	4	4,062	0.10%
2023/12/04	21	63.12	39	63.48	62.90	-18	4,137	-0.44%
2023/12/01	10	59.15	8	59.03	59.10	2	4,059	0.05%
2023/11/30	2	57.10	0	0.00	56.80	2	4,112	0.05%
2023/11/29	1	55.90	10	56.00	56.00	-9	4,055	-0.22%
2023/11/24	0	0.00	1	55.60	55.30	-1	4,212	-0.02%
2023/11/22	13	54.95	0	0.00	54.80	13	4,270	0.30%
2023/11/21	4.1	56.40	32	57.08	55.30	-27.9	4,299	-0.65%
2023/11/20	5	55.46	7	55.91	56.10	-2	4,373	-0.05%
2023/11/17	1	55.20	0	0.00	55.20	1	4,361	0.02%
2023/11/16	2	54.05	2	53.80	53.60	0	4,418	0.00%
2023/11/14	1	53.30	0	0.00	52.90	1	4,598	0.02%
2023/11/13	0	0.00	1	53.10	53.00	-1	4,744	-0.02%
2023/11/10	1	53.40	1	53.40	53.30	0	4,800	0.00%
2023/11/08	10	54.70	0	0.00	54.60	10	4,939	0.20%
2023/11/06	2	55.10	2	55.35	55.70	0	5,133	0.00%
2023/11/03	22	55.15	1	54.80	54.70	21	5,245	0.40%
2023/11/02	1	56.10	6	56.53	56.20	-5	5,263	-0.10%
2023/11/01	4	54.73	3	55.20	55.20	1	5,253	0.02%
2023/10/31	14.1	56.65	12	56.64	55.70	2.1	5,125	0.04%
2023/10/30	0	0.00	1	54.10	54.50	-1	4,977	-0.02%
2023/10/27	0	0.00	2	54.45	54.40	-2	5,008	-0.04%
2023/10/26	2	53.70	0	0.00	54.00	2	5,108	0.04%
2023/10/24	0	0.00	2	54.30	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	1	53.50	53.10	-1	5,180	-0.02%
2023/10/20	2	52.05	0	0.00	52.40	2	5,386	0.04%
2023/10/19	1	52.60	0	0.00	52.90	1	5,476	0.02%
2023/10/18	0	0.00	29	52.50	52.50	-29	5,509	-0.53%
2023/10/17	16	53.60	16	54.50	53.20	0	5,542	0.00%
2023/10/16	16	53.90	0	0.00	53.90	16	5,743	0.28%
2023/10/13	4	54.35	0	0.00	54.20	4	6,203	0.06%
2023/10/11	10	54.66	0	0.00	55.20	10	6,710	0.15%
2023/10/06	1	57.00	1	56.40	56.40	0	6,638	0.00%
2023/10/05	18	59.00	19	59.84	58.90	-1	6,601	-0.02%
2023/10/03	2	59.80	4	60.20	59.50	-2	6,600	-0.03%
2023/10/02	4	60.58	2	60.45	60.40	2	6,605	0.03%
2023/09/28	1	59.30	4	59.40	59.40	-3	6,596	-0.05%
2023/09/27	11	58.17	6	58.90	58.90	5	6,608	0.08%
2023/09/26	0	0.00	1	59.80	59.00	-1	6,612	-0.02%
2023/09/25	1	59.10	0.1	58.80	60.40	0.9	6,629	0.01%
2023/09/22	11	58.38	0.5	59.00	58.50	10.5	6,613	0.16%
2023/09/20	11	60.20	12	61.14	59.40	-1	6,790	-0.01%
2023/09/19	0	0.00	19	61.60	61.30	-19	6,775	-0.28%
2023/09/18	5	60.90	4	61.10	60.90	1	6,806	0.01%
2023/09/15	1.1	60.37	0	0.00	60.80	1.1	6,861	0.02%
2023/09/14	1	60.30	9	60.29	60.50	-8	6,871	-0.12%
2023/09/13	35.1	59.87	15	59.77	60.10	20.1	6,876	0.29%
2023/09/11	12	57.59	3	57.87	57.20	9	6,784	0.13%
2023/09/08	13	59.31	9	59.29	59.30	4	6,697	0.06%
2023/09/07	8	58.88	35	59.57	59.40	-27	6,658	-0.41%
2023/09/06	19.5	58.23	26.1	58.41	58.80	-6.6	6,563	-0.10%
2023/09/05	10	56.47	22	57.17	57.50	-12	6,516	-0.18%
2023/09/01	1	55.30	2	54.80	54.40	-1	6,286	-0.02%
2023/08/31	3	54.07	20	54.14	55.20	-17	6,233	-0.27%
2023/08/30	3	53.73	0	0.00	53.90	3	6,198	0.05%
2023/08/28	27	52.67	0	0.00	52.60	27	6,177	0.44%
2023/08/25	3	53.87	0	0.00	54.00	3	6,187	0.05%
2023/08/24	0	0.00	10	53.40	53.70	-10	6,151	-0.16%
2023/08/23	0	0.00	20	54.90	54.60	-20	6,020	-0.33%
2023/08/22	14	54.79	1	54.80	54.80	13	6,010	0.22%
2023/08/21	28	54.63	2.3	54.71	54.70	25.7	5,967	0.43%
2023/08/18	23	53.63	9	53.31	53.30	14	5,889	0.24%
2023/08/17	5	53.02	23	53.94	54.20	-18	5,784	-0.31%
2023/08/16	1	51.60	11	51.85	52.50	-10	5,671	-0.18%
2023/08/15	0	0.00	24	51.73	52.20	-24	5,601	-0.43%
2023/08/14	0	0.00	1	50.20	50.40	-1	5,497	-0.02%
2023/08/10	0	0.00	3	50.63	50.30	-3	5,409	-0.06%
2023/08/09	8.1	50.45	5	50.70	50.80	3.1	5,299	0.06%
2023/08/08	5	50.07	5	49.96	49.95	0	5,202	0.00%
2023/08/04	1	47.50	1	48.00	48.05	0	5,138	0.00%
2023/08/01	0.3	48.90	0	0.00	48.95	0.3	5,127	0.01%
2023/07/31	41	49.64	41.1	50.71	49.65	-0.1	5,123	0.00%
2023/07/28	0	0.00	2	48.35	49.40	-2	5,108	-0.04%
2023/07/27	2	49.40	7	49.32	49.20	-5	5,086	-0.10%
2023/07/26	0	0.00	7	49.58	49.25	-7	5,055	-0.14%
2023/07/25	30	50.52	20	50.25	50.70	10	4,978	0.20%
2023/07/24	6	49.09	11	48.09	49.20	-5	4,760	-0.11%
2023/07/21	0	0.00	4	45.95	47.50	-4	4,657	-0.09%
2023/07/20	0	0.00	2	47.55	46.80	-2	4,612	-0.04%
2023/07/19	5	48.86	17	49.14	47.55	-12	4,538	-0.26%
2023/07/18	72	51.81	26	53.00	50.20	46	4,397	1.05%
2023/07/17	37	53.32	33	53.93	54.40	4	3,923	0.10%
2023/07/14	2	49.03	22.1	48.75	49.50	-20.1	3,526	-0.57%
2023/07/13	1	47.65	1	47.90	47.50	0	3,369	0.00%
2023/07/12	11	47.80	2	47.78	47.50	9	3,355	0.27%
2023/07/10	0	0.00	2	47.55	47.65	-2	3,338	-0.06%
2023/07/07	2	47.70	0	0.00	48.10	2	3,346	0.06%
2023/07/06	0	0.00	2	48.35	48.50	-2	3,390	-0.06%
2023/07/05	2	48.35	11	48.36	48.05	-9	3,435	-0.26%
2023/07/04	11	47.96	2	47.85	48.00	9	3,524	0.26%
2023/07/03	5	48.80	4	48.83	48.65	1	3,480	0.03%
2023/06/30	4	47.86	1	48.05	48.05	3	3,428	0.09%
2023/06/29	0	0.00	7	48.16	48.35	-7	3,397	-0.21%
2023/06/28	10	47.97	3	48.17	48.20	7	3,311	0.21%
2023/06/27	0	0.00	4	47.10	46.70	-4	3,114	-0.13%
2023/06/26	2	46.70	4	45.63	46.70	-2	3,031	-0.07%
2023/06/21	2	45.60	2	46.08	45.60	0	2,969	0.00%
2023/06/20	0	45.10	5	45.15	45.20	-5	2,867	-0.17%
2023/06/19	3	43.95	1	44.60	44.75	2	2,778	0.07%
2023/06/14	1	43.10	1	43.45	43.45	0	2,612	0.00%
2023/06/13	2	42.88	0	0.00	43.25	2	2,596	0.08%
2023/06/12	2	42.63	0	0.00	42.30	2	2,541	0.08%
2023/06/09	24	44.30	14	43.82	44.00	10	2,453	0.41%
2023/06/08	0	0.00	2	43.25	43.20	-2	2,267	-0.09%
2023/06/07	0	0.00	0.1	43.63	43.55	-0.1	2,246	0.00%
2023/06/06	0	43.00	0	0.00	43.25	0	2,205	0.00%
2023/06/02	0	0.00	2	42.45	42.35	-2	2,151	-0.09%
2023/05/30	0	0.00	3	41.47	41.60	-3	2,032	-0.15%
2023/05/29	0	0.00	5	41.75	41.75	-5	2,016	-0.25%
2023/05/26	0	41.25	13	41.85	40.80	-13	1,999	-0.65%
2023/05/25	3	42.41	1	41.95	42.40	2	1,945	0.10%
2023/05/23	1	40.85	1	40.85	40.90	0	1,864	0.00%
2023/05/22	1	40.65	10	40.52	40.80	-9	1,870	-0.48%
2023/05/19	2	39.85	5	40.00	39.80	-3	1,846	-0.16%
2023/05/18	4	39.89	0	0.00	39.95	4	1,843	0.22%
2023/05/16	2	39.70	3	39.30	39.70	-1	1,785	-0.06%
2023/05/12	2	39.13	0	0.00	39.50	2	1,717	0.12%
2023/05/10	3	39.33	0	0.00	39.10	3	1,647	0.18%
2023/05/09	5	38.80	0	0.00	38.90	5	1,611	0.31%
2023/05/08	6	39.12	13	38.91	38.90	-7	1,586	-0.44%
2023/05/05	6	38.68	2	38.53	38.45	4	1,547	0.26%
2023/05/04	20	38.95	17.1	38.92	39.10	2.9	1,518	0.19%
2023/04/28	0	0.00	1	38.15	37.95	-1	1,422	-0.07%
2023/04/26	1	36.70	0	0.00	37.50	1	1,403	0.07%
2023/04/25	1	36.80	0	0.00	36.85	1	1,395	0.07%
2023/04/21	7	37.81	3	38.32	37.25	4	1,378	0.29%
2023/04/20	0	0.00	5	38.50	38.35	-5	1,299	-0.38%
2023/04/17	0	0.00	7	38.04	38.15	-7	1,256	-0.56%
2023/04/14	0	0.00	1	38.55	38.25	-1	1,238	-0.08%
2023/04/13	1	38.85	3	38.85	38.60	-2	1,211	-0.17%
2023/04/11	3	38.77	9	38.63	38.85	-6	1,133	-0.53%
2023/04/10	4	37.78	2	37.93	37.70	2	1,047	0.19%
2023/04/07	3.4	37.21	16	36.63	37.25	-12.6	953	-1.32%
2023/03/31	0	0.00	1	35.60	35.55	-1	821	-0.12%
2023/03/24	1	35.75	1	35.45	35.75	0	822	0.00%
2023/03/23	1.2	35.04	0	0.00	35.25	1.2	800	0.15%
2023/03/21	2	35.00	1	35.10	34.95	1	790	0.13%
2023/03/20	0	0.00	1	34.50	34.40	-1	772	-0.13%
2023/03/17	0	0.00	1	33.95	34.40	-1	774	-0.13%
2023/03/16	1	33.75	5	33.45	33.50	-4	773	-0.52%
2023/03/14	1	34.00	0	0.00	34.00	1	806	0.12%
2023/03/13	2	34.35	0	0.00	34.30	2	813	0.25%
2023/03/10	2	34.50	1.5	34.50	34.45	0.6	823	0.07%
2023/03/09	0	0.00	1	35.55	35.25	-1	829	-0.12%
2023/03/08	0	0.00	3	35.50	35.50	-3	839	-0.36%
2023/03/06	0	35.50	11	35.45	35.45	-11	834	-1.32%
2023/03/03	0	0.00	5	34.80	34.85	-5	838	-0.60%
2023/02/23	30	34.60	2	34.55	34.60	28	846	3.31%
2023/02/21	1	34.55	0	0.00	34.50	1	863	0.12%
2023/02/20	0	0.00	1.1	34.70	34.80	-1.1	889	-0.13%
2023/02/17	8.5	34.43	1	34.10	34.50	7.5	892	0.83%
2023/02/16	0	0.00	1	33.75	33.90	-1	879	-0.11%
2023/02/07	0.5	33.55	1	33.60	33.55	-0.5	1,101	-0.05%
2023/02/03	0	33.60	0	0.00	33.70	0	1,346	0.00%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2023/01/11	0	0.00	1	32.25	32.25	-1	1,285	-0.08%
2023/01/09	1	32.35	0	0.00	32.35	1	1,278	0.08%
2022/12/23	1	31.45	0	0.00	31.65	1	1,315	0.08%
2022/12/21	0	0.00	1	31.55	31.65	-1	1,333	-0.07%
2022/12/20	0	0.00	1	32.30	31.50	-1	1,335	-0.07%
2022/12/19	2	32.33	0	0.00	32.30	2	1,338	0.15%
2022/12/15	1	33.30	0	0.00	33.30	1	1,318	0.08%
2022/12/14	1	33.40	0	0.00	33.35	1	1,316	0.08%
2022/12/13	1	32.90	0	0.00	32.85	1	1,308	0.08%
2022/12/09	1	33.40	12	33.33	33.25	-11	1,308	-0.84%
2022/12/08	0	0.00	1	33.40	33.40	-1	1,302	-0.08%
2022/12/07	2	33.78	9	33.93	33.35	-7	1,304	-0.54%
2022/12/06	0	0.00	2	34.70	34.15	-2	1,304	-0.15%
2022/12/05	16	35.44	0	0.00	35.35	16	1,281	1.25%
2022/12/02	0	0.00	1	35.20	35.20	-1	1,274	-0.08%
2022/12/01	2	34.80	0	0.00	34.75	2	1,254	0.16%
2022/11/25	6	34.27	0	0.00	34.05	6	1,233	0.49%
2022/11/24	1	33.85	0	0.00	33.95	1	1,228	0.08%
2022/11/23	1	33.80	5	34.25	33.80	-4	1,226	-0.33%
2022/11/22	1	33.70	5	33.96	33.95	-4	1,222	-0.33%
2022/11/18	8	34.27	0	0.00	34.25	8	1,209	0.66%
2022/11/17	1	34.60	0	0.00	34.80	1	1,194	0.08%
2022/11/16	0	0.00	5	34.66	34.35	-5	1,184	-0.42%
2022/11/15	6	34.08	0	0.00	34.10	6	1,155	0.52%
2022/11/14	2	33.70	1	33.95	33.85	1	1,153	0.09%
2022/11/11	3	34.23	0	0.00	33.65	3	1,144	0.26%
2022/11/10	1	33.65	1	33.70	33.75	0	1,131	0.00%
2022/11/09	1	33.70	0	0.00	33.70	1	1,136	0.09%
2022/11/07	0	0.00	1	34.00	33.55	-1	1,132	-0.09%
2022/11/04	0	0.00	1	33.20	33.40	-1	1,093	-0.09%
2022/11/02	6	33.18	8	32.85	33.05	-2	1,017	-0.20%
2022/11/01	0	0.00	1	29.90	31.60	-1	851	-0.12%
2022/10/31	0	0.00	1	28.80	28.75	-1	813	-0.12%
2022/10/26	1	27.90	0	0.00	27.70	1	846	0.12%
2022/10/25	0	0.00	1	28.15	28.10	-1	847	-0.12%
2022/10/13	1	27.30	0	0.00	27.40	1	858	0.12%
2022/10/11	1	29.20	0	0.00	29.00	1	840	0.12%
2022/10/06	0	0.00	2	29.93	29.95	-2	835	-0.24%
2022/10/03	1	28.65	0	0.00	28.90	1	837	0.12%
2022/09/30	1	29.05	0	0.00	29.10	1	848	0.12%
2022/09/28	1	28.70	0	0.00	28.55	1	844	0.12%
2022/09/27	0	29.25	0	0.00	29.55	0	840	0.00%
2022/09/26	2.3	29.76	0	0.00	29.50	2.3	838	0.27%
2022/09/22	0.3	30.70	0	0.00	30.85	0.3	858	0.03%
2022/09/21	0	0.00	0	31.30	31.10	0	855	0.00%
2022/09/20	0	0.00	1	31.35	31.40	-1	852	-0.12%
2022/09/15	0	0.00	2	32.10	31.95	-2	860	-0.23%
2022/09/14	2	32.05	0	0.00	32.00	2	873	0.23%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/06	1	31.45	0	0.00	31.45	1	905	0.11%
2022/09/05	0	0.00	1	32.40	32.15	-1	902	-0.11%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/29	0.5	31.50	0	0.00	31.50	0.5	869	0.06%
2022/08/16	1	31.90	0	0.00	32.05	1	872	0.11%
2022/08/12	1	30.55	0	0.00	30.75	1	817	0.12%
2022/08/10	1	29.65	0	0.00	29.90	1	799	0.13%
2022/07/29	3	32.30	0	0.00	32.30	3	814	0.37%
2022/07/27	0	32.30	0	0.00	32.50	0	837	0.00%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.11%
2022/07/07	1	31.05	0	0.00	31.00	1	899	0.11%
2022/07/01	0	0.00	3	31.28	30.00	-3	941	-0.32%
2022/06/29	0	0.00	3	32.78	32.65	-3	915	-0.33%
2022/06/24	0	0.00	0.3	32.90	33.00	-0.3	934	-0.03%
2022/06/20	0	0.00	2	32.93	32.55	-2	919	-0.22%
2022/06/17	1	33.75	0	0.00	33.80	1	899	0.11%
2022/06/02	1	37.70	0	0.00	37.20	1	962	0.10%
2022/06/01	1	37.15	1	37.30	37.05	0	970	0.00%
2022/05/23	0	0.00	5	36.12	36.45	-5	1,099	-0.45%
2022/05/19	0	0.00	1	35.95	36.20	-1	1,234	-0.08%
2022/05/17	0	0.00	1	36.20	36.30	-1	1,349	-0.07%
2022/05/16	0	0.00	1	35.80	35.75	-1	1,351	-0.07%
2022/05/13	0	0.00	2	34.55	34.60	-2	1,334	-0.15%
2022/05/11	0	0.00	1	35.05	34.60	-1	1,320	-0.08%
2022/05/10	0	0.00	1	35.10	35.25	-1	1,316	-0.08%
2022/05/09	0	0.00	48	35.40	35.40	-48	1,311	-3.66%
2022/04/29	3	39.25	0	0.00	38.55	3	1,251	0.24%
2022/04/28	0	0.00	7	38.73	38.60	-7	1,249	-0.56%
2022/04/27	0	0.00	3	38.67	38.60	-3	1,240	-0.24%
2022/04/26	0	0.00	1	39.50	39.35	-1	1,233	-0.08%
2022/04/25	0	0.00	2	39.40	39.25	-2	1,240	-0.16%
2022/04/19	1	40.00	0	0.00	39.90	1	1,268	0.08%
2022/04/15	0	0.00	1	40.05	40.05	-1	1,291	-0.08%
2022/04/12	0	0.00	6	39.43	39.40	-6	1,319	-0.45%
2022/04/11	1	39.95	3	40.13	39.70	-2	1,327	-0.15%
2022/04/08	2	40.90	0	0.00	40.80	2	1,313	0.15%
2022/04/01	0	0.00	1	42.00	42.00	-1	1,312	-0.08%
2022/03/30	1	42.30	0	0.00	42.45	1	1,382	0.07%
2022/03/25	1	42.95	0	0.00	42.90	1	1,385	0.07%
2022/03/24	3	43.12	0	0.00	43.10	3	1,391	0.22%
2022/03/21	1	42.85	0	0.00	42.75	1	1,392	0.07%
2022/03/18	1	42.30	1	42.65	42.65	0	1,402	0.00%
2022/03/16	0	0.00	1	41.40	41.25	-1	1,411	-0.07%
2022/03/10	2	42.45	0	0.00	42.35	2	1,475	0.14%
2022/03/08	1	42.00	0	0.00	41.35	1	1,486	0.07%
2022/03/07	1	42.80	0	0.00	42.65	1	1,469	0.07%
2022/03/04	2	44.18	0	0.00	44.15	2	1,471	0.14%
2022/03/03	3	44.77	0	0.00	44.60	3	1,491	0.20%
2022/03/02	1	44.65	0	0.00	44.80	1	1,501	0.07%
2022/03/01	1	44.95	0	0.00	44.90	1	1,509	0.07%
2022/02/25	3	44.70	0	0.00	44.70	3	1,504	0.20%
2022/02/24	3	44.55	14	44.10	44.10	-11	1,501	-0.73%
2022/02/23	8	44.92	6	44.78	44.95	2	1,485	0.13%
2022/02/22	23	44.75	26	45.15	44.90	-3	1,495	-0.20%
2022/02/21	1	43.80	2	44.13	44.60	-1	1,433	-0.07%
2022/02/18	2	44.15	0	0.00	44.40	2	1,465	0.14%
2022/02/17	1	43.15	0	0.00	43.80	1	1,676	0.06%
2022/02/16	0	0.00	10	42.36	42.10	-10	1,698	-0.59%
2022/02/14	3	42.27	0	0.00	41.95	3	1,751	0.17%
2022/02/11	2	43.18	0	0.00	43.05	2	1,778	0.11%
2022/02/10	0	0.00	10	43.30	43.30	-10	1,807	-0.55%
2022/02/09	1	43.35	0	0.00	43.40	1	1,817	0.06%
2022/01/26	0	0.00	30	41.61	41.60	-30	1,872	-1.60%
2022/01/25	10	41.75	0	0.00	41.60	10	1,960	0.51%
2022/01/19	3	43.25	0	0.00	43.30	3	2,000	0.15%
2022/01/18	1	43.20	0	0.00	43.25	1	2,001	0.05%
2022/01/17	1	43.00	1	43.00	43.20	0	1,996	0.00%
2022/01/10	1	43.20	15	43.20	43.35	-14	1,956	-0.72%
2022/01/07	5	43.55	23	43.60	43.50	-18	1,951	-0.92%
2022/01/06	4	44.55	16	44.35	44.25	-12	1,934	-0.62%
2022/01/05	3	44.88	1	44.65	44.65	2	1,930	0.10%
2022/01/04	2	45.38	2	45.38	45.15	0	1,917	0.00%
2022/01/03	0	0.00	1	45.20	45.05	-1	1,912	-0.05%
2021/12/30	1	45.25	1	45.45	45.40	0	1,914	0.00%
2021/12/29	5	45.21	0	0.00	45.25	5	1,916	0.26%
2021/12/28	2	45.45	0	0.00	45.45	2	1,921	0.10%
2021/12/24	6	45.30	1	45.40	45.25	5	1,963	0.25%
2021/12/20	0	0.00	3	43.90	44.00	-3	1,983	-0.15%
2021/12/15	0	0.00	3	44.00	44.15	-3	1,987	-0.15%
2021/12/14	1	43.85	2	44.03	43.85	-1	1,995	-0.05%
2021/12/13	2	44.63	0	0.00	44.40	2	1,985	0.10%
2021/12/09	1	45.30	3	45.50	45.25	-2	1,982	-0.10%
2021/12/08	1	45.95	0	0.00	45.95	1	1,970	0.05%
2021/12/07	1	45.00	0	0.00	44.90	1	1,999	0.05%
2021/12/03	1	45.20	0	0.00	45.05	1	2,000	0.05%
2021/12/01	1	45.05	1	45.10	45.20	0	1,995	0.00%
2021/11/29	0	0.00	15	44.06	44.30	-15	1,992	-0.75%
2021/11/26	2	45.15	3	44.70	44.45	-1	1,972	-0.05%
2021/11/24	4	46.04	1	46.00	45.85	3	1,949	0.15%
2021/11/23	1	46.05	0	0.00	45.90	1	1,949	0.05%
2021/11/22	3	46.65	0	0.00	46.65	3	1,944	0.15%
2021/11/19	7	46.15	24	46.57	45.70	-17	1,923	-0.88%
2021/11/18	15	46.97	0	0.00	46.40	15	1,899	0.79%
2021/11/17	1	46.55	1	46.95	46.90	0	1,877	0.00%
2021/11/16	33	47.25	8	47.58	47.15	25	1,842	1.36%
2021/11/15	0	0.00	1	46.00	46.50	-1	1,600	-0.06%
2021/11/10	0	0.00	1	43.85	44.00	-1	1,574	-0.06%
2021/11/09	1	44.55	0	0.00	44.65	1	1,609	0.06%
2021/11/02	2	43.25	0	0.00	42.65	2	1,793	0.11%
2021/10/28	2	41.68	0	0.00	41.45	2	1,871	0.11%
2021/10/25	0.1	40.75	22	40.70	40.75	-21.9	1,914	-1.15%
2021/10/21	0	0.00	2	40.53	40.15	-2	1,970	-0.10%
2021/10/18	0	0.00	1	39.75	39.70	-1	2,053	-0.05%
2021/10/14	1	38.60	0	0.00	39.10	1	2,155	0.05%
2021/10/12	0	0.00	1.3	39.90	39.55	-1.3	2,206	-0.06%
2021/10/04	0.1	39.10	3	39.15	38.80	-2.9	2,663	-0.11%
2021/10/01	2.3	40.00	4	39.85	39.75	-1.8	2,695	-0.06%
2021/09/29	2	41.20	1	41.05	41.15	1	2,703	0.04%
2021/09/28	7	41.77	7	41.82	42.00	0	2,742	0.00%
2021/09/27	0	0.00	10	42.73	42.85	-10	2,740	-0.36%
2021/09/24	0	0.00	1	43.50	43.30	-1	2,768	-0.04%
2021/09/16	1	42.25	0	0.00	42.40	1	2,908	0.03%
2021/09/15	1	42.75	1	42.45	42.40	0	2,946	0.00%
2021/09/13	1	42.75	10	42.65	42.65	-9	3,397	-0.26%
2021/09/10	1	43.15	0	0.00	42.55	1	3,453	0.03%
2021/09/08	0	0.00	20	41.16	40.85	-20	3,519	-0.57%
2021/09/02	0	0.00	5	42.55	42.00	-5	3,673	-0.14%
2021/08/31	10	41.95	0	0.00	41.95	10	3,691	0.27%
2021/08/27	5	41.70	0	0.00	41.45	5	3,725	0.13%
2021/08/26	1	41.65	0	0.00	41.55	1	3,744	0.03%
2021/08/25	0	0.00	2	41.15	41.60	-2	3,772	-0.05%
2021/08/24	1	40.75	2	40.95	41.00	-1	3,815	-0.03%
2021/08/20	0	0.00	1	40.55	40.55	-1	3,828	-0.03%
2021/08/19	1	40.85	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	12	40.73	42.20	-12	3,841	-0.31%
2021/08/17	2	40.85	0	0.00	40.60	2	3,882	0.05%
2021/08/13	3	43.03	2	42.50	41.95	1	3,894	0.03%
2021/08/12	1	44.30	2	44.45	44.30	-1	4,118	-0.02%
2021/08/11	3	46.77	8	46.58	46.75	-5	4,172	-0.12%
2021/08/10	2	48.60	1	47.60	47.65	1	4,156	0.02%
2021/08/09	0	0.00	10	48.25	48.15	-10	4,196	-0.24%
2021/08/06	5	49.36	0	0.00	49.30	5	4,195	0.12%
2021/08/05	34	49.36	10	49.49	49.55	24	4,156	0.58%
2021/08/03	0	0.00	1	48.15	48.30	-1	4,189	-0.02%
2021/08/02	5	48.20	0	0.00	48.30	5	4,211	0.12%
2021/07/30	1	47.40	0	0.00	47.35	1	4,214	0.02%
2021/07/29	0	0.00	1	47.60	47.85	-1	4,246	-0.02%
2021/07/28	2	46.75	20	46.74	47.50	-18	4,284	-0.42%
2021/07/27	6	47.88	2	47.50	47.40	4	4,389	0.09%
2021/07/26	13	47.72	0	0.00	47.90	13	4,476	0.29%
2021/07/23	17	47.39	17	47.09	47.30	0	4,597	0.00%
2021/07/22	3	46.97	4	47.11	47.10	-1	4,676	-0.02%
2021/07/21	3	46.58	8	46.23	46.25	-5	4,687	-0.11%
2021/07/20	4	46.88	11	46.45	46.65	-7	4,682	-0.15%
2021/07/19	10	47.69	2	47.75	47.60	8	4,685	0.17%
2021/07/16	1	48.30	1	48.20	48.40	0	4,759	0.00%
2021/07/15	5	48.20	0	0.00	48.25	5	4,889	0.10%
2021/07/14	3	48.62	4	48.33	48.20	-1	4,920	-0.02%
2021/07/13	35	50.07	17	50.03	49.05	18	4,891	0.37%
2021/07/12	4	49.09	2	49.05	49.15	2	4,678	0.04%
2021/07/09	10	48.58	0	0.00	48.45	10	4,617	0.22%
2021/07/08	1	48.35	6	48.28	48.00	-5	4,671	-0.11%
2021/07/06	0	0.00	2	48.05	48.15	-2	4,780	-0.04%
2021/07/05	1	48.50	3	48.23	48.40	-2	5,033	-0.04%
2021/06/30	4	47.71	0	0.00	47.60	4	5,155	0.08%
2021/06/29	2	47.65	1	47.55	47.55	1	5,173	0.02%
2021/06/28	1	48.20	5	47.85	48.00	-4	5,210	-0.08%
2021/06/25	4	47.84	11	47.75	47.55	-7	5,209	-0.13%
2021/06/24	3	47.98	0	0.00	48.15	3	5,229	0.06%
2021/06/23	7	48.28	42	48.30	48.40	-35	5,236	-0.67%
2021/06/22	24	48.44	23	48.37	47.65	1	5,254	0.02%
2021/06/21	4	45.96	29	45.66	46.05	-25	5,322	-0.47%
2021/06/18	2	46.23	1	46.10	46.60	1	5,441	0.02%
2021/06/17	1	46.15	2	45.75	46.05	-1	5,455	-0.02%
2021/06/16	26	45.28	8	45.38	45.20	18	5,456	0.33%
2021/06/15	18	45.75	1	45.70	45.85	17	5,487	0.31%
2021/06/11	8	45.19	4	45.24	45.15	4	5,528	0.07%
2021/06/10	3	44.73	1	44.80	44.80	2	5,529	0.04%
2021/06/09	6	44.51	2	44.60	44.25	4	5,598	0.07%
2021/06/03	1	44.95	1	44.55	44.65	0	5,781	0.00%
2021/06/01	7	44.95	0	0.00	45.15	7	5,826	0.12%
2021/05/31	1	44.30	0	0.00	44.40	1	5,866	0.02%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	6	43.75	44.00	-6	6,162	-0.10%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/25	6	44.30	2	44.25	44.10	4	6,577	0.06%
2021/05/24	4	42.70	14	42.69	43.50	-10	6,656	-0.15%
2021/05/21	4	43.74	2	43.60	43.60	2	6,773	0.03%
2021/05/20	16	45.33	5	44.74	43.40	11	6,861	0.16%
2021/05/19	1	42.40	0	0.00	43.35	1	6,619	0.02%
2021/05/18	1	40.55	0	0.00	42.10	1	6,594	0.02%
2021/05/14	2	40.93	5	41.35	40.55	-3	6,524	-0.05%
2021/05/13	10	40.33	4	39.55	40.30	6	6,499	0.09%
2021/05/11	2	44.05	3	44.00	43.15	-1	6,383	-0.02%
2021/05/10	7	45.95	0	0.00	45.50	7	6,327	0.11%
2021/05/07	1	45.50	1	46.20	46.25	0	6,321	0.00%
2021/05/06	2	44.90	16	44.68	45.00	-14	6,318	-0.22%
2021/05/05	3	45.67	3.2	45.89	45.25	-0.2	6,321	0.00%
2021/05/04	2	45.58	7	45.23	45.65	-5	6,305	-0.08%
2021/05/03	1	48.25	26	48.25	47.90	-25	6,201	-0.40%
2021/04/29	11	50.13	2	51.00	49.70	9	6,115	0.15%
2021/04/28	7	51.10	7	50.36	51.10	0	6,010	0.00%
2021/04/26	2	50.35	7	50.41	50.20	-5	6,016	-0.08%
2021/04/22	5	50.30	4	51.73	49.45	1	6,073	0.02%
2021/04/21	13	52.06	9	51.98	51.60	4	6,049	0.07%
2021/04/20	2.1	51.19	3	50.90	51.40	-0.9	5,941	-0.02%
2021/04/19	2.1	50.40	5	50.32	50.40	-2.9	5,948	-0.05%
2021/04/16	3	49.55	9	49.61	50.00	-6	5,981	-0.10%
2021/04/14	9	50.08	7	49.07	49.30	2	6,013	0.03%
2021/04/13	6	50.55	2	51.45	50.40	4	5,978	0.07%
2021/04/12	5	52.34	14	52.17	51.90	-9	5,958	-0.15%
2021/04/09	38	53.31	32	53.07	53.10	6	5,898	0.10%
2021/04/08	24	50.69	13	51.05	51.90	11	5,649	0.19%
2021/04/07	16	50.11	11	49.97	50.20	5	5,523	0.09%
2021/04/06	6	49.30	8	49.35	49.35	-2	5,523	-0.04%
2021/04/01	24	49.32	0	0.00	49.25	24	5,532	0.43%
2021/03/31	3	49.50	1	49.35	49.35	2	5,526	0.04%
2021/03/30	1	49.25	25	49.18	49.25	-24	5,499	-0.44%
2021/03/29	5	49.03	2	49.40	49.25	3	5,489	0.05%
2021/03/26	7	49.19	6	49.30	49.35	1	5,473	0.02%
2021/03/25	23	48.95	8	49.15	48.75	15	5,488	0.27%
2021/03/24	59	50.73	10	50.43	50.10	49	5,418	0.90%
2021/03/23	5	49.44	14	49.57	50.10	-9	5,105	-0.18%
2021/03/22	11	48.83	17	48.94	48.80	-6	4,990	-0.12%
2021/03/19	2	48.00	0	0.00	48.20	2	5,002	0.04%
2021/03/18	0	0.00	8	48.53	48.45	-8	5,019	-0.16%
2021/03/17	16	48.23	16	48.33	48.10	0	5,086	0.00%
2021/03/16	18	47.74	4	47.54	47.45	14	5,151	0.27%
2021/03/15	8	47.76	6	47.90	47.90	2	5,377	0.04%
2021/03/12	6	47.17	13	47.12	47.10	-7	5,348	-0.13%
2021/03/11	4	46.60	8	46.74	46.75	-4	5,456	-0.07%
2021/03/10	1	46.90	9	46.62	46.45	-8	5,480	-0.15%
2021/03/09	2	45.95	43	46.05	46.20	-41	5,507	-0.74%
2021/03/08	0	0.00	6	45.95	46.05	-6	5,647	-0.11%
2021/03/05	1	46.50	6	46.18	46.10	-5	5,728	-0.09%
2021/03/03	0	0.00	1	45.55	46.30	-1	5,918	-0.02%
2021/03/02	40	47.13	10	46.14	46.10	30	5,904	0.51%
2021/02/26	26	45.98	47.1	46.14	46.20	-21.1	5,786	-0.36%
2021/02/25	2.1	45.62	5	45.50	45.55	-3	5,606	-0.05%
2021/02/24	6	45.38	10	45.59	45.35	-4	5,603	-0.07%
2021/02/23	1	45.20	7	45.36	45.30	-6	5,524	-0.11%
2021/02/22	17	45.08	2	45.15	44.80	15	5,452	0.28%
2021/02/19	6	44.10	2	44.20	44.20	4	5,366	0.07%
2021/02/18	0	43.75	2	43.80	43.80	-2	5,408	-0.04%
2021/02/17	1	42.95	5	42.95	43.10	-4	5,543	-0.07%
2021/02/05	6.1	42.09	0	0.00	42.15	6.1	5,587	0.11%
2021/02/02	0.1	41.75	2	41.70	42.10	-1.9	5,924	-0.03%
2021/02/01	2.1	41.68	0	0.00	41.55	2.1	6,010	0.03%
2021/01/29	1	42.30	0	0.00	41.30	1	6,148	0.02%
2021/01/27	0	0.00	1	42.55	42.50	-1	6,236	-0.02%
2021/01/26	1	42.30	52	41.77	41.80	-51	6,609	-0.77%
2021/01/22	1.1	41.30	3	41.58	41.80	-1.9	6,615	-0.03%
2021/01/21	0	0.00	25	42.05	41.25	-25	6,639	-0.38%
2021/01/20	6.1	42.34	1	41.65	41.65	5.1	6,698	0.08%
2021/01/19	1	43.50	7	43.86	43.45	-6	6,623	-0.09%
2021/01/18	6.1	42.91	6	42.90	42.85	0.1	6,626	0.00%
2021/01/15	1.1	43.51	2	44.05	43.30	-0.9	6,674	-0.01%
2021/01/14	51	44.50	7	44.34	44.50	44	6,626	0.66%
2021/01/13	1	43.70	30	43.74	43.70	-29	6,588	-0.44%
2021/01/12	2	43.88	25	43.50	43.20	-23	6,569	-0.35%
2021/01/11	3	44.25	40	44.39	44.30	-37	6,566	-0.56%
2021/01/08	10	43.90	0	0.00	43.80	10	6,544	0.15%
2021/01/07	10	43.75	10	43.95	43.80	0	6,606	0.00%
2021/01/06	36	43.92	4	43.40	43.40	32	6,616	0.48%
2021/01/05	6	44.18	7	44.01	44.15	-1	6,611	-0.02%
2021/01/04	3	43.68	2	43.90	43.60	1	6,585	0.02%
2020/12/31	6.1	43.48	0	0.00	43.35	6.1	6,580	0.09%
2020/12/30	2	43.25	11	43.33	43.30	-9	6,580	-0.14%
2020/12/28	1	43.50	1	43.65	43.60	0	6,551	0.00%
2020/12/25	0	0.00	2	43.55	43.50	-2	6,524	-0.03%
2020/12/24	2	43.60	0	0.00	43.45	2	6,514	0.03%
2020/12/23	12	42.91	0	0.00	43.00	12	6,524	0.18%
2020/12/22	2	43.25	0	0.00	42.90	2	6,618	0.03%
2020/12/21	2	43.55	1	43.55	43.70	1	6,677	0.01%
2020/12/18	8	44.33	0	0.00	44.10	8	6,650	0.12%
2020/12/17	3	44.82	0	0.00	44.70	3	6,631	0.05%
2020/12/16	1	44.40	0	0.00	44.80	1	6,606	0.02%
2020/12/15	3	44.67	0	0.00	43.85	3	6,726	0.04%
2020/12/14	1	45.15	1	45.30	45.35	0	6,671	0.00%
2020/12/11	12	45.47	0	0.00	45.00	12	6,626	0.18%
2020/12/10	53	46.34	1	45.80	45.85	52	6,549	0.79%
2020/12/09	0	0.00	28	46.18	46.55	-28	6,431	-0.44%
2020/12/08	6	44.88	8	45.15	44.80	-2	6,235	-0.03%
2020/12/07	10	45.32	13	45.75	45.25	-3	6,283	-0.05%
2020/12/04	4	45.05	2	45.05	45.20	2	6,218	0.03%
2020/12/03	10	45.13	7	45.27	45.05	3	6,188	0.05%
2020/12/02	16	45.73	8	45.66	45.55	8	6,174	0.13%
2020/12/01	4	45.18	7	45.11	45.60	-3	6,077	-0.05%
2020/11/30	2	45.48	4	45.35	44.85	-2	6,089	-0.03%
2020/11/27	0	0.00	4	44.74	44.55	-4	6,023	-0.07%
2020/11/26	3	44.17	6	44.08	44.20	-3	6,021	-0.05%
2020/11/25	9	43.65	0	0.00	43.70	9	6,044	0.15%
2020/11/24	1	44.55	7	45.07	44.45	-6	6,024	-0.10%
2020/11/23	5	44.25	2	44.30	44.35	3	5,947	0.05%
2020/11/20	0	0.00	1	44.10	44.15	-1	5,967	-0.02%
2020/11/19	2	43.95	0	0.00	43.85	2	6,026	0.03%
2020/11/17	3	43.52	0	0.00	43.40	3	6,470	0.05%
2020/11/16	2	43.93	7	44.02	43.85	-5	6,809	-0.07%
2020/11/13	1	42.70	1	43.20	43.20	0	7,000	0.00%
2020/11/12	0	0.00	1	43.10	42.70	-1	7,850	-0.01%
2020/11/11	0	0.00	1	42.70	42.95	-1	8,502	-0.01%
2020/11/10	0	0.00	10	42.63	42.40	-10	8,790	-0.11%
2020/11/09	18	42.07	23	42.17	42.15	-5	8,928	-0.06%
2020/11/06	18	41.90	3	42.03	41.75	15	8,994	0.17%
2020/11/05	4	40.98	1	40.65	40.90	3	8,920	0.03%
2020/11/04	20	40.82	3	41.20	41.00	17	8,951	0.19%
2020/11/03	20	41.45	24	41.51	41.10	-4	8,923	-0.04%
2020/10/30	1	39.40	0	0.00	39.15	1	8,664	0.01%
2020/10/29	5	39.21	2	39.20	39.70	3	8,671	0.03%
2020/10/28	15	40.21	17	39.71	39.80	-2	8,670	-0.02%
2020/10/27	1	41.15	13	41.14	41.20	-12	8,599	-0.14%
2020/10/26	0	0.00	2	41.43	41.60	-2	8,638	-0.02%
2020/10/21	2	41.50	2	41.78	41.85	0	8,717	0.00%
2020/10/19	0	0.00	8	41.56	41.35	-8	9,033	-0.09%
2020/10/15	6	41.82	1	42.25	41.50	5	9,288	0.05%
2020/10/13	4	40.45	0	0.00	40.25	4	9,699	0.04%
2020/10/08	1.6	40.81	1	41.00	40.95	0.6	9,977	0.01%
2020/10/07	0	0.00	5	40.50	40.50	-5	10,162	-0.05%
2020/10/05	0	0.00	5	39.55	39.65	-5	10,871	-0.05%
2020/09/30	5	39.00	1	39.05	39.20	4	11,182	0.04%
2020/09/29	1	39.05	2	39.35	38.95	-1	11,398	-0.01%
2020/09/28	2	39.10	14	39.18	39.05	-12	11,633	-0.10%
2020/09/25	0	0.00	7	38.64	38.05	-7	12,069	-0.06%
2020/09/24	9	39.96	8	40.53	39.75	1	12,326	0.01%
2020/09/23	2	41.35	0	0.00	41.50	2	12,635	0.02%
2020/09/22	4	41.96	1	42.25	41.65	3	12,801	0.02%
2020/09/21	8	42.81	1	43.10	42.75	7	12,838	0.05%
2020/09/18	25	43.60	24	43.48	43.60	1	12,859	0.01%
2020/09/16	1	42.00	5	42.15	42.05	-4	12,830	-0.03%
2020/09/15	4	41.95	2.1	41.97	41.85	1.9	12,858	0.02%
2020/09/14	11	41.76	0	0.00	41.85	11	12,907	0.09%
2020/09/11	9	41.50	1.3	41.53	41.30	7.7	12,902	0.06%
2020/09/10	2	42.78	4	43.28	42.25	-2	12,834	-0.02%
2020/09/09	11	42.02	7	42.06	42.20	4	12,751	0.03%
2020/09/08	2	43.40	4	43.41	43.05	-2	12,663	-0.02%
2020/09/07	2	44.20	1	43.50	43.50	1	12,664	0.01%
2020/09/04	1	44.35	5	44.47	44.45	-4	12,725	-0.03%
2020/09/03	1	45.65	4	45.21	45.15	-3	12,660	-0.02%
2020/09/02	19	44.77	11	44.97	44.60	8	12,555	0.06%
2020/09/01	7	43.91	12	44.05	44.20	-5	12,478	-0.04%
2020/08/31	4	43.86	2	43.75	43.55	2	12,403	0.02%
2020/08/28	5	42.98	2	42.75	43.50	3	12,488	0.02%
2020/08/27	3	43.60	13	43.27	43.20	-10	12,500	-0.08%
2020/08/26	3	44.60	1	44.65	44.10	2	12,464	0.02%
2020/08/25	17	44.74	1	45.00	44.75	16	12,496	0.13%
2020/08/24	14	45.48	2	45.45	44.60	12	12,612	0.10%
2020/08/21	3	44.18	4	44.01	43.95	-1	12,397	-0.01%
2020/08/20	43	45.54	72	44.50	43.35	-29	12,262	-0.24%
2020/08/19	44	48.54	26	48.65	48.15	18	11,877	0.15%
2020/08/18	82	49.55	84	49.82	48.15	-2	11,533	-0.02%
2020/08/17	45	47.89	48	49.18	49.65	-3	10,644	-0.03%
2020/08/14	8	44.14	33	43.98	45.15	-25	9,929	-0.25%
2020/08/13	64	42.62	19	42.94	42.35	45	9,575	0.47%
2020/08/12	9	43.68	52	43.85	44.15	-43	9,310	-0.46%
2020/08/11	8	42.88	8	42.81	42.55	0	9,225	0.00%
2020/08/10	5	43.85	1	43.90	43.95	4	9,200	0.04%
2020/08/07	2	43.48	23	43.85	43.85	-21	9,266	-0.23%
2020/08/06	7	43.04	0	0.00	42.75	7	9,272	0.08%
2020/08/05	35	43.39	13	43.90	43.30	22	9,427	0.23%
2020/08/04	11	42.09	0	0.00	42.00	11	9,637	0.11%
2020/08/03	6	41.85	0	0.00	41.80	6	9,662	0.06%
2020/07/31	19	41.75	0	0.00	41.80	19	9,656	0.20%
2020/07/30	30	41.14	0.6	41.30	41.25	29.4	9,670	0.30%
2020/07/29	0	0.00	1	40.60	41.15	-1	9,659	-0.01%
2020/07/28	2	40.30	1	41.25	40.15	1	9,660	0.01%
2020/07/27	13	41.94	38	41.91	41.55	-25	9,672	-0.26%
2020/07/24	2	43.50	1	43.30	42.80	1	9,622	0.01%
2020/07/23	23	44.78	4	45.06	45.00	19	9,561	0.20%
2020/07/22	14	45.30	15	45.25	45.40	-1	9,399	-0.01%
2020/07/21	24	45.46	4	45.96	45.25	20	9,255	0.22%
2020/07/20	11	45.53	3	45.72	45.30	8	9,126	0.09%
2020/07/17	24	46.17	26	46.38	45.25	-2	9,072	-0.02%
2020/07/16	2	45.45	6	45.40	45.75	-4	8,704	-0.05%
2020/07/15	6	45.39	4	45.50	45.00	2	8,611	0.02%
2020/07/14	5	45.06	3	44.90	45.10	2	8,533	0.02%
2020/07/13	21	46.10	22.2	45.97	46.35	-1.2	8,375	-0.01%
2020/07/10	1	43.40	7	43.21	43.00	-6	7,946	-0.08%
2020/07/09	16	45.50	21.2	45.16	44.50	-5.2	7,828	-0.07%
2020/07/08	9	44.97	43	44.29	45.45	-34	7,619	-0.45%
2020/07/07	19	44.27	25	44.40	44.10	-6	7,491	-0.08%
2020/07/06	49	44.74	22	44.29	45.00	27	7,417	0.36%
2020/07/03	28	42.70	41	42.57	43.00	-13	7,059	-0.18%
2020/07/02	15	41.53	26	41.53	41.90	-11	6,805	-0.16%
2020/07/01	7	40.01	36	39.98	39.80	-29	6,455	-0.45%
2020/06/30	16	38.52	15	39.18	38.80	1	6,322	0.02%
2020/06/29	26	38.11	12	38.05	38.05	14	6,286	0.22%
2020/06/24	23	38.75	29	39.11	39.15	-6	6,262	-0.10%
2020/06/23	20	38.68	55	39.01	38.80	-35	6,272	-0.56%
2020/06/22	57	38.66	57	38.48	38.45	0	6,299	0.00%
2020/06/19	40	38.78	28	38.79	39.10	12	6,389	0.19%
2020/06/18	9	37.77	6	37.90	38.05	3	6,387	0.05%
2020/06/17	10	37.86	6	37.80	37.85	4	6,431	0.06%
2020/06/16	2	37.55	2	37.95	37.70	0	6,584	0.00%
2020/06/15	12	37.58	9	37.08	36.95	3	6,711	0.04%
2020/06/12	16	37.31	11	37.59	37.75	5	6,765	0.07%
2020/06/11	24	39.33	52	39.40	38.45	-28	6,803	-0.41%
2020/06/09	18	38.92	8	38.78	38.70	10	6,889	0.15%
2020/06/08	9	38.98	9	38.90	38.90	0	6,944	0.00%
2020/06/05	14	39.03	1	39.00	39.05	13	6,952	0.19%
2020/06/04	15	39.27	41	39.36	39.30	-26	7,013	-0.37%
2020/06/03	24	38.60	52	38.93	39.00	-28	6,890	-0.41%
2020/06/02	32	38.70	2	38.68	38.55	30	6,857	0.44%
2020/06/01	19	38.57	11	38.85	38.95	8	6,885	0.12%
2020/05/29	7	38.04	11	38.39	38.75	-4	7,206	-0.06%
2020/05/28	10.2	37.55	16	37.68	37.50	-5.8	7,077	-0.08%
2020/05/27	16	36.80	15	37.01	37.40	1	7,029	0.01%
2020/05/26	6	36.82	0	0.00	36.70	6	6,982	0.09%
2020/05/25	11	36.11	9	36.38	36.40	2	6,977	0.03%
2020/05/22	22.1	36.69	21	36.35	36.35	1.1	6,976	0.02%
2020/05/21	2	37.05	9	37.07	37.20	-7	6,966	-0.10%
2020/05/20	18.1	36.62	6	36.65	36.60	12.1	6,948	0.17%
2020/05/19	6	36.84	15	36.87	36.85	-9	6,921	-0.13%
2020/05/18	32	36.92	22	36.61	36.45	10	6,887	0.15%
2020/05/15	28	37.77	39	37.74	37.60	-11	6,813	-0.16%
2020/05/14	53	38.45	40	38.04	37.65	13	6,773	0.19%
2020/05/13	42	39.18	20	39.13	39.05	22	6,663	0.33%
2020/05/12	115	39.84	66	39.60	39.70	49	6,607	0.74%	大買/
2020/05/11	29	40.31	49	40.55	41.10	-20	6,463	-0.31%
2020/05/08	10	39.02	13	38.89	38.80	-3	6,140	-0.05%
2020/05/07	8	38.65	4	38.91	38.85	4	6,126	0.07%
2020/05/06	9.2	38.68	15	38.53	38.35	-5.8	6,115	-0.09%
2020/05/05	28	39.04	8	38.90	38.80	20	6,120	0.33%
2020/05/04	20	39.14	6	39.00	39.00	14	6,133	0.23%
2020/04/30	9	39.47	44	39.57	40.00	-35	6,145	-0.57%
2020/04/29	3	38.95	5	39.12	38.90	-2	6,134	-0.03%
2020/04/28	64	38.94	26	38.80	38.65	38	6,167	0.62%
2020/04/27	18	39.03	22	39.40	39.35	-4	6,181	-0.06%
2020/04/24	8	39.11	12	39.28	39.05	-4	6,160	-0.06%
2020/04/23	5	39.29	4	39.85	39.20	1	6,150	0.02%
2020/04/22	0	0.00	6	39.18	39.35	-6	6,099	-0.10%
2020/04/21	6	38.78	0	0.00	38.15	6	6,082	0.10%
2020/04/20	6	39.76	1	40.00	39.60	5	6,081	0.08%
2020/04/17	6	39.27	29	40.20	39.45	-23	6,056	-0.38%
2020/04/16	15	39.82	17	39.91	40.00	-2	5,942	-0.03%
2020/04/15	13	40.20	6	40.53	39.90	7	5,908	0.12%
2020/04/14	6	39.79	0	0.00	39.80	6	5,819	0.10%
2020/04/13	24	39.94	2	39.70	39.60	22	5,773	0.38%
2020/04/10	7	39.09	2	38.90	39.00	5	5,704	0.09%
2020/04/09	9	38.99	16	38.14	38.60	-7	5,704	-0.12%
2020/04/08	9	37.43	10.1	37.02	37.60	-1.1	5,578	-0.02%
2020/04/07	21	36.14	11	35.57	36.60	10	5,546	0.18%
2020/04/06	1.2	34.29	2	33.65	34.50	-0.8	5,576	-0.01%
2020/04/01	30	33.55	6.9	33.69	33.70	23.1	5,534	0.42%
2020/03/31	0	0.00	1	32.90	33.10	-1	5,529	-0.02%
2020/03/30	1	31.50	0	0.00	33.20	1	5,552	0.02%
2020/03/27	4	33.19	17	33.14	32.50	-13	5,567	-0.23%
2020/03/26	4	31.65	28	32.24	32.90	-24	5,468	-0.44%
2020/03/25	7	31.23	14	31.53	31.60	-7	5,359	-0.13%
2020/03/24	5	28.45	7.1	27.97	29.00	-2.1	5,227	-0.04%
2020/03/23	7.1	26.71	0	0.00	26.40	7.1	5,163	0.14%
2020/03/20	15	29.37	3	29.00	28.00	12	5,115	0.23%
2020/03/19	118	27.69	34	27.54	27.45	84	4,974	1.69%	大買/
2020/03/18	10	31.10	0	0.00	30.40	10	4,854	0.21%
2020/03/17	5	30.45	9	31.23	30.50	-4	4,809	-0.08%
2020/03/16	5	33.68	7	33.17	31.55	-2	4,763	-0.04%
2020/03/13	27	32.48	6	32.49	33.15	21	4,720	0.44%
2020/03/12	7	35.91	14	36.76	35.40	-7	4,616	-0.15%
2020/03/11	2	38.43	5	39.16	38.30	-3	4,541	-0.07%
2020/03/10	7	38.68	0	0.00	39.50	7	4,507	0.16%
2020/03/09	1	39.40	4	39.98	39.10	-3	4,432	-0.07%
2020/03/06	9	41.41	32	41.50	41.05	-23	4,384	-0.52%
2020/03/05	2	41.53	4	41.66	41.70	-2	4,371	-0.05%
2020/03/04	49	42.20	32	41.99	41.50	17	4,306	0.39%
2020/03/03	0	0.00	3	39.28	40.40	-3	3,901	-0.08%
2020/03/02	5	35.04	38	36.03	36.75	-33	3,833	-0.86%
2020/02/27	36	36.84	34	35.93	36.00	2	3,885	0.05%
2020/02/26	42	38.01	15	37.72	37.60	27	3,880	0.70%
2020/02/25	7	37.58	15	38.23	38.40	-8	3,905	-0.20%
2020/02/24	20	38.12	21	38.34	38.25	-1	3,975	-0.03%
2020/02/21	5	38.55	11	38.63	38.55	-6	4,107	-0.15%
2020/02/20	9	39.08	3	39.55	38.85	6	4,155	0.14%
2020/02/19	3	39.00	0	0.00	39.00	3	4,223	0.07%
2020/02/18	9	39.05	2	39.08	38.95	7	4,387	0.16%
2020/02/17	3	39.20	0	0.00	39.20	3	4,805	0.06%
2020/02/14	3	39.45	0	0.00	39.60	3	4,990	0.06%
2020/02/12	3	39.32	0	0.00	39.65	3	5,443	0.06%
2020/02/11	0	0.00	6	38.83	38.70	-6	5,693	-0.11%
2020/02/10	3	37.70	2	38.30	38.00	1	5,705	0.02%
2020/02/07	4	38.38	1	38.60	38.30	3	5,756	0.05%
2020/02/06	0	0.00	4	38.78	39.10	-4	5,791	-0.07%
2020/02/05	4	37.75	8	37.99	37.95	-4	5,844	-0.07%
2020/02/04	2	37.95	10	37.66	37.90	-8	5,862	-0.14%
2020/02/03	4	35.05	10	36.21	36.15	-6	5,972	-0.10%
2020/01/31	18	37.73	37	37.74	37.65	-19	6,089	-0.31%
2020/01/30	17	39.02	6	39.58	38.70	11	6,083	0.18%
2020/01/20	5	43.05	0	0.00	43.00	5	6,059	0.08%
2020/01/17	3	43.18	3	42.92	42.90	0	6,147	0.00%
2020/01/15	6	42.93	0	0.00	43.05	6	6,650	0.09%
2020/01/14	3	43.35	2.1	43.30	43.30	0.9	6,726	0.01%
2020/01/13	0	0.00	6	42.40	42.65	-6	6,791	-0.09%
2020/01/09	9	41.99	0	0.00	41.70	9	7,085	0.13%
2020/01/08	0	0.00	1	41.70	41.65	-1	7,213	-0.01%
2020/01/07	3	41.88	2	41.85	41.80	1	7,462	0.01%
2020/01/06	2	42.45	0	0.00	42.30	2	7,520	0.03%
2020/01/03	2	44.48	2	43.25	43.25	0	7,540	0.00%
2020/01/02	11	44.00	2	43.83	43.95	9	7,537	0.12%
2019/12/31	18	43.71	14	43.92	43.90	4	7,530	0.05%
2019/12/30	3	43.30	19	43.76	43.80	-16	7,526	-0.21%
2019/12/27	1	42.40	0	0.00	42.40	1	7,456	0.01%
2019/12/26	14	42.94	0	0.00	42.45	14	7,499	0.19%
2019/12/25	1	43.25	1	43.50	43.40	0	7,535	0.00%
2019/12/24	6	42.75	6	42.91	43.00	0	7,682	0.00%
2019/12/23	1	42.20	0	0.00	42.20	1	7,993	0.01%
2019/12/20	0	0.00	4	42.44	42.50	-4	8,363	-0.05%
2019/12/19	5	42.03	2	42.25	42.15	3	8,822	0.03%
2019/12/18	2	42.10	2	42.43	42.05	0	9,315	0.00%
2019/12/17	5	42.45	3	42.40	42.50	2	9,478	0.02%
2019/12/13	4	41.91	3	42.35	41.85	1	9,674	0.01%
2019/12/12	1	42.40	1	42.25	42.20	0	9,738	0.00%
2019/12/11	2	42.40	1	42.10	42.45	1	9,729	0.01%
2019/12/10	1	41.70	0	0.00	41.90	1	9,716	0.01%
2019/12/06	0	0.00	3	42.75	42.80	-3	9,679	-0.03%
2019/12/04	7	42.12	5	42.17	42.10	2	9,785	0.02%
2019/12/02	5	41.96	5	42.33	42.10	0	9,907	0.00%
2019/11/29	0	0.00	1	43.10	43.10	-1	9,912	-0.01%
2019/11/28	11	43.85	6	44.07	43.60	5	9,973	0.05%
2019/11/27	2	44.00	1	44.05	44.00	1	10,066	0.01%
2019/11/26	5	43.94	1	43.80	43.80	4	10,142	0.04%
2019/11/21	14	43.03	6	42.93	43.30	8	10,169	0.08%
2019/11/20	2	44.20	14	44.17	43.60	-12	10,174	-0.12%
2019/11/18	3	45.83	0	0.00	45.45	3	10,285	0.03%
2019/11/15	3	45.25	3	45.30	45.15	0	10,529	0.00%
2019/11/14	16	45.78	16	45.17	44.60	0	10,787	0.00%
2019/11/13	2	45.40	2	45.10	45.00	0	10,608	0.00%
2019/11/12	7	46.07	5	46.09	46.15	2	10,685	0.02%
2019/11/11	14	45.83	11	45.64	46.20	3	10,689	0.03%
2019/11/07	2	43.80	2	43.50	43.80	0	10,518	0.00%
2019/11/06	4	43.93	4	44.34	43.90	0	10,756	0.00%
2019/11/05	1	45.10	4	44.86	44.80	-3	10,814	-0.03%
2019/11/04	0	0.00	1	44.90	44.55	-1	10,889	-0.01%
2019/11/01	13	44.74	5	44.65	45.10	8	10,937	0.07%
2019/10/31	9	45.29	1	44.65	44.65	8	11,096	0.07%
2019/10/30	2	44.83	1	45.00	45.80	1	11,260	0.01%
2019/10/29	1	43.85	0	0.00	43.90	1	11,419	0.01%
2019/10/28	11	43.49	12	44.20	44.45	-1	11,889	-0.01%
2019/10/25	1	44.00	1	43.60	44.00	0	12,331	0.00%
2019/10/24	0	0.00	1	44.55	44.50	-1	12,331	-0.01%
2019/10/23	13	44.82	10	45.92	44.25	3	12,367	0.02%
2019/10/22	0	0.00	1	44.55	44.65	-1	12,109	-0.01%
2019/10/21	1	44.80	7	44.46	44.15	-6	12,029	-0.05%
2019/10/18	3	43.98	4	44.18	44.25	-1	11,964	-0.01%
2019/10/17	2	43.95	2	44.10	43.95	0	11,898	0.00%
2019/10/16	32	43.12	30	42.82	43.05	2	11,706	0.02%
2019/10/15	4	43.03	4	42.90	43.00	0	11,656	0.00%
2019/10/14	0	0.00	2	41.30	41.05	-2	11,486	-0.02%
2019/10/09	2	39.65	2	39.75	40.00	0	11,506	0.00%
2019/10/08	0	0.00	31.1	39.92	39.40	-31.1	11,470	-0.27%
2019/10/07	50	40.90	30	40.60	40.50	20	11,391	0.18%
2019/10/04	3	40.92	2	40.30	40.30	1	11,366	0.01%
2019/10/03	1	40.60	0	0.00	40.95	1	11,301	0.01%
2019/10/02	2	41.25	2	41.25	41.50	0	11,253	0.00%
2019/10/01	6	41.27	43	40.81	40.80	-37	11,251	-0.33%
2019/09/27	45	40.82	9	41.88	40.75	36	11,202	0.32%
2019/09/26	18	43.34	23	44.06	42.90	-5	11,061	-0.05%
2019/09/25	13	43.43	23	43.05	44.40	-10	10,781	-0.09%
2019/09/24	24	43.94	16.1	43.21	42.30	7.9	10,420	0.08%
2019/09/23	8	41.65	15	42.59	43.00	-7	9,990	-0.07%
2019/09/20	30	40.89	4	40.59	40.50	26	9,512	0.27%
2019/09/19	0	0.00	3.1	40.59	40.90	-3.1	9,340	-0.03%
2019/09/17	1	39.65	1	39.80	39.65	0	9,184	0.00%
2019/09/16	2	38.95	4	39.13	38.95	-2	9,198	-0.02%
2019/09/12	0	0.00	0.2	38.85	38.80	-0.2	9,263	0.00%
2019/09/11	2	38.30	2	38.40	38.30	0	9,336	0.00%
2019/09/09	9	39.73	1	39.55	38.80	8	9,595	0.08%
2019/09/06	21	40.33	23	39.93	39.85	-2	9,703	-0.02%
2019/09/05	5	40.16	16	40.33	40.20	-11	9,706	-0.11%
2019/09/04	2	39.70	0	0.00	39.45	2	9,843	0.02%
2019/09/03	1	40.30	1	40.10	39.25	0	9,840	0.00%
2019/09/02	0	0.00	2	39.75	40.00	-2	9,811	-0.02%
2019/08/30	4.9	39.93	4	39.84	39.30	0.9	9,798	0.01%
2019/08/29	2	39.43	8	39.44	39.30	-6	9,735	-0.06%
2019/08/28	1	38.45	0	0.00	38.40	1	9,662	0.01%
2019/08/27	1	39.40	0	0.00	39.05	1	9,707	0.01%
2019/08/26	3	39.13	0	0.00	38.85	3	9,759	0.03%
2019/08/23	2	40.43	1	40.55	40.30	1	9,702	0.01%
2019/08/22	4	40.76	2	40.05	40.25	2	9,635	0.02%
2019/08/21	3	40.70	11	40.15	40.40	-8	9,495	-0.08%
2019/08/20	14	41.71	14	41.09	40.95	0	9,382	0.00%
2019/08/19	10	41.22	4	42.80	42.10	6	9,110	0.07%
2019/08/16	19	39.74	14	39.48	39.40	5	8,779	0.06%
2019/08/15	12	39.01	10.1	39.62	39.30	1.9	8,662	0.02%
2019/08/14	12	38.98	23	38.77	38.85	-11	8,454	-0.13%
2019/08/13	16	38.09	12	38.82	38.15	4	8,299	0.05%
2019/08/12	5	37.64	5	37.60	38.25	0	8,147	0.00%
2019/08/08	11	37.21	7.1	37.37	37.45	3.9	8,101	0.05%
2019/08/07	10	36.33	0	0.00	35.80	10	7,973	0.13%
2019/08/06	10	36.32	10	34.35	36.50	0	7,923	0.00%
2019/08/05	20	37.08	12	36.59	35.50	8	7,981	0.10%
2019/08/02	1	36.00	119	36.69	36.10	-118	8,069	-1.46%	大賣/鉅額交易
2019/08/01	32	38.97	28	38.98	37.80	4	7,916	0.05%
2019/07/31	9	37.76	29	37.80	37.60	-20	7,619	-0.26%
2019/07/29	25	39.08	19	39.63	40.10	6	7,321	0.08%
2019/07/26	18	37.49	19	37.45	38.00	-1	6,850	-0.01%
2019/07/25	4	34.96	4	35.25	35.20	0	6,447	0.00%
2019/07/24	11	34.32	0	0.00	34.70	11	6,379	0.17%
2019/07/23	0	0.00	9	34.14	33.95	-9	6,406	-0.14%
2019/07/22	1	32.50	2	32.45	32.60	-1	6,385	-0.02%
2019/07/19	7	32.60	1	32.10	32.65	6	6,510	0.09%
2019/07/18	1	32.05	4	31.94	31.75	-3	6,642	-0.05%
2019/07/17	0	0.00	6	31.94	31.90	-6	6,756	-0.09%
2019/07/16	13	31.86	1	31.85	31.60	12	7,109	0.17%
2019/07/15	1	32.60	11	32.67	32.65	-10	7,539	-0.13%
2019/07/12	2	32.40	10	32.32	32.75	-8	7,870	-0.10%
2019/07/11	0	0.00	5	32.15	31.80	-5	8,403	-0.06%
2019/07/10	1	31.90	10	32.00	31.95	-9	8,466	-0.11%
2019/07/09	2	31.78	4	32.00	31.70	-2	8,744	-0.02%
2019/07/08	1	32.00	10	32.00	31.90	-9	8,879	-0.10%
2019/07/05	2	32.23	0	0.00	32.15	2	8,917	0.02%
2019/07/04	10	32.36	11	32.28	32.10	-1	8,912	-0.01%
2019/07/03	3	31.60	5	31.90	31.70	-2	8,946	-0.02%
2019/07/02	0	0.00	25	32.33	31.90	-25	8,987	-0.28%
2019/07/01	0	0.00	56	31.85	31.80	-56	8,977	-0.62%
2019/06/28	17	31.25	0	0.00	31.05	17	8,994	0.19%
2019/06/27	115	31.40	0	0.00	31.40	115	9,042	1.27%	大買/鉅額交易
2019/06/26	0	0.00	2	30.75	30.95	-2	9,017	-0.02%
2019/06/21	2	31.25	0	0.00	30.90	2	9,083	0.02%
2019/06/20	19	31.84	4	31.94	31.55	15	9,042	0.17%
2019/06/19	0	0.00	7	31.51	31.35	-7	9,019	-0.08%
2019/06/17	5	31.63	5	31.44	31.65	0	8,960	0.00%
2019/06/14	4	31.23	7	31.24	31.70	-3	8,869	-0.03%
2019/06/13	8	31.28	17	30.87	30.30	-9	8,784	-0.10%
2019/06/12	5	30.89	4	30.81	30.95	1	8,635	0.01%
2019/06/11	73	30.89	80	31.07	30.90	-7	8,568	-0.08%
2019/06/10	1	29.65	4	29.65	29.70	-3	8,327	-0.04%
2019/06/06	1	29.15	0	0.00	29.00	1	8,299	0.01%
2019/06/05	1	30.00	4	30.05	29.45	-3	8,346	-0.04%
2019/06/04	1	29.80	1	29.55	29.45	0	8,333	0.00%
2019/05/31	15	29.53	3	29.55	29.50	12	8,284	0.14%
2019/05/30	4	29.13	0	0.00	29.10	4	8,178	0.05%
2019/05/28	0	0.00	2	28.55	28.20	-2	8,087	-0.02%
2019/05/24	2	29.05	0	0.00	28.80	2	8,229	0.02%
2019/05/22	1	29.25	2	29.60	29.30	-1	8,768	-0.01%
2019/05/21	15	27.55	18	27.83	28.35	-3	8,744	-0.03%
2019/05/20	10	29.30	8	29.76	28.80	2	8,639	0.02%
2019/05/17	10	29.43	1	29.60	29.30	9	8,650	0.10%
2019/05/16	12	29.90	10	30.34	29.65	2	8,642	0.02%
2019/05/15	4	30.30	63	30.31	30.40	-59	8,664	-0.68%
2019/05/14	68	29.13	0	0.00	29.40	68	8,779	0.77%
2019/05/13	12	29.03	4	28.93	28.80	8	8,781	0.09%
2019/05/10	5	29.76	5	29.93	29.30	0	8,700	0.00%
2019/05/09	2	29.80	1	30.85	29.85	1	8,496	0.01%
2019/05/08	2	31.13	1	31.70	32.60	1	8,255	0.01%
2019/05/07	1	32.15	2	32.25	31.90	-1	8,191	-0.01%
2019/05/06	1	31.60	0	0.00	31.20	1	8,176	0.01%
2019/05/03	4	32.13	4	32.35	32.20	0	8,101	0.00%
2019/05/02	5	32.12	3	31.65	31.65	2	8,021	0.02%
2019/04/30	3	32.57	3	32.70	32.70	0	7,886	0.00%
2019/04/29	0	0.00	41	32.61	32.50	-41	7,864	-0.52%
2019/04/26	6	32.29	0	0.00	31.95	6	7,719	0.08%
2019/04/25	25	32.56	15	32.68	33.00	10	7,569	0.13%
2019/04/24	5	34.68	10	34.06	33.40	-5	7,424	-0.07%
2019/04/23	4	34.01	7	33.76	34.05	-3	7,217	-0.04%
2019/04/22	20	34.44	4	34.34	34.90	16	7,052	0.23%
2019/04/19	13	33.00	29	33.03	33.90	-16	6,699	-0.24%
2019/04/18	15	31.37	26	31.52	31.05	-11	6,335	-0.17%
2019/04/17	15	30.24	15	30.97	30.90	0	5,978	0.00%
2019/04/16	0	0.00	1	28.90	29.10	-1	5,326	-0.02%
2019/04/15	9	29.02	7	29.02	29.05	2	5,228	0.04%
2019/04/12	9	28.02	21	28.01	28.55	-12	4,942	-0.24%
2019/04/11	0	0.00	11	27.28	27.40	-11	4,789	-0.23%
2019/04/09	0	0.00	5	28.15	28.15	-5	4,694	-0.11%
2019/04/08	1	28.05	6	28.17	27.60	-5	4,598	-0.11%
2019/04/03	0	0.00	18	27.60	27.55	-18	4,525	-0.40%
2019/04/02	1	27.55	4	27.34	27.30	-3	4,451	-0.07%
2019/04/01	0	0.00	4	26.80	26.85	-4	4,335	-0.09%
2019/03/28	2	26.00	0	0.00	26.00	2	4,270	0.05%
2019/03/27	2	26.45	0	0.00	26.40	2	4,278	0.05%
2019/03/26	0	0.00	20	27.02	26.70	-20	4,252	-0.47%
2019/03/25	5	27.29	7	27.46	27.30	-2	4,195	-0.05%
2019/03/22	7	27.78	16	27.81	27.85	-9	4,192	-0.21%
2019/03/21	9	27.36	16	27.54	27.60	-7	4,118	-0.17%
2019/03/20	11	26.85	0	0.00	26.80	11	4,111	0.27%
2019/03/19	8	26.73	0	0.00	26.70	8	4,115	0.19%
2019/03/18	4	26.85	9	27.18	27.15	-5	4,094	-0.12%
2019/03/15	5	26.44	0	0.00	26.35	5	4,022	0.12%
2019/03/14	0	0.00	6	26.30	26.10	-6	4,034	-0.15%
2019/03/13	0	0.00	4	26.30	26.35	-4	4,123	-0.10%
2019/03/12	1	26.30	3	26.28	26.15	-2	4,166	-0.05%
2019/03/11	13	26.17	3	26.05	26.05	10	4,319	0.23%
2019/03/08	5	25.64	3	26.00	25.90	2	4,399	0.05%
2019/03/07	4	26.44	5	26.25	26.25	-1	4,515	-0.02%
2019/03/06	1	26.85	5	26.90	26.85	-4	4,539	-0.09%
2019/03/05	1	27.20	0	0.00	26.80	1	4,631	0.02%
2019/03/04	2	27.10	15	27.13	27.20	-13	4,629	-0.28%
2019/02/27	7	27.15	1	26.95	26.95	6	4,627	0.13%
2019/02/26	0	0.00	4	27.70	27.55	-4	4,598	-0.09%
2019/02/25	0	0.00	11	28.14	28.00	-11	4,602	-0.24%
2019/02/22	44.8	28.32	19	28.76	27.90	25.8	4,499	0.57%
2019/02/21	7	27.11	12	27.75	28.10	-5	4,163	-0.12%
2019/02/20	15	26.41	11	26.44	26.10	4	3,902	0.10%
2019/02/19	0	0.00	1	26.20	26.10	-1	3,977	-0.03%
2019/02/18	2	26.15	18	26.18	26.20	-16	3,985	-0.40%
2019/02/15	4	25.50	2	25.50	25.70	2	3,985	0.05%
2019/02/14	28	26.42	6	26.07	26.10	22	3,947	0.56%
2019/02/13	42	25.98	26	26.07	26.15	16	3,840	0.42%
2019/02/12	24	25.07	6	24.73	25.20	18	3,643	0.49%
2019/02/11	4	23.90	0	0.00	23.80	4	3,607	0.11%
2019/01/28	4	24.23	4	24.10	24.10	0	3,878	0.00%
2019/01/25	0	0.00	1	23.95	24.15	-1	4,225	-0.02%
2019/01/24	0	0.00	2	23.85	23.70	-2	4,307	-0.05%
2019/01/23	0	0.00	2	23.70	23.65	-2	4,411	-0.05%
2019/01/22	0	0.00	1	23.90	23.70	-1	4,453	-0.02%
2019/01/21	1	23.95	5	24.00	23.90	-4	4,498	-0.09%
2019/01/18	1	23.90	0	0.00	23.90	1	4,541	0.02%
2019/01/17	1	24.25	5	24.16	23.80	-4	4,604	-0.09%
2019/01/16	0	0.00	4	24.08	24.00	-4	4,647	-0.09%
2019/01/15	2	24.00	2	23.90	23.90	0	4,683	0.00%
2019/01/14	2	23.90	3	23.87	23.90	-1	4,704	-0.02%
2019/01/11	7	23.96	21	23.86	23.85	-14	4,732	-0.30%
2019/01/10	17	24.38	4	24.63	24.30	13	4,712	0.28%
2019/01/09	15	23.47	1	23.70	23.70	14	4,626	0.30%
2019/01/04	2	22.40	2	22.25	22.40	0	4,684	0.00%
2019/01/03	5	22.70	0	0.00	22.70	5	4,739	0.11%
2019/01/02	2	22.85	0	0.00	22.70	2	4,774	0.04%
2018/12/28	0	0.00	10	22.90	22.85	-10	4,838	-0.21%
2018/12/26	11	23.22	11	22.69	22.60	0	5,027	0.00%
2018/12/25	2	22.95	2	23.10	23.10	0	5,027	0.00%
2018/12/24	2	23.30	2	23.45	23.35	0	5,036	0.00%
2018/12/22	14	23.31	4	23.30	23.30	10	5,049	0.20%
2018/12/21	4	23.25	4	23.60	23.60	0	5,109	0.00%
2018/12/20	0	0.00	8	23.60	23.05	-8	5,091	-0.16%
2018/12/19	0	0.00	3.4	23.79	23.80	-3.4	5,067	-0.07%
2018/12/17	1	24.40	15	24.60	24.50	-14	5,194	-0.27%
2018/12/13	33	24.48	5	24.30	24.30	28	5,184	0.54%
2018/12/04	30	25.97	12	25.89	25.85	18	5,252	0.34%
2018/12/03	17	25.49	11	25.95	25.65	6	5,211	0.12%
2018/11/30	4	24.51	5	24.74	24.65	-1	5,075	-0.02%
2018/11/29	0	0.00	2	24.18	23.85	-2	4,932	-0.04%
2018/11/28	2	23.80	1.1	23.84	23.85	0.9	4,935	0.02%
2018/11/27	1	23.50	1	23.50	23.55	0	4,931	0.00%
2018/11/26	0	0.00	10	23.55	23.40	-10	5,035	-0.20%
2018/11/23	1	23.60	1	23.30	23.30	0	5,149	0.00%
2018/11/22	12	24.08	0	0.00	23.40	12	5,337	0.22%
2018/11/21	7	23.81	7	23.92	24.05	0	5,764	0.00%
2018/11/19	4	23.59	2	23.70	23.70	2	6,020	0.03%
2018/11/16	5	23.65	27	23.89	23.40	-22	6,028	-0.36%
2018/11/14	20	23.48	0	0.00	23.50	20	5,954	0.34%
2018/11/13	1	22.50	2	22.90	23.20	-1	5,926	-0.02%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/08	13	23.30	12	22.90	23.00	1	6,121	0.02%
2018/11/07	0	0.00	5	23.25	23.45	-5	6,081	-0.08%
2018/11/06	9	22.82	11	22.45	22.20	-2	6,058	-0.03%
2018/11/05	12	22.93	20	23.09	23.30	-8	6,068	-0.13%
2018/11/02	41	23.79	45	23.82	23.40	-4	6,019	-0.07%
2018/11/01	28	22.17	8	22.00	22.45	20	5,798	0.34%
2018/10/31	16	20.78	13	21.25	21.10	3	5,804	0.05%
2018/10/30	12	20.07	12	20.24	20.10	0	5,880	0.00%
2018/10/24	4	20.50	0	0.00	20.50	4	6,087	0.07%
2018/10/23	12	20.93	16	20.46	20.45	-4	6,132	-0.07%
2018/10/22	3	21.40	2	21.40	21.40	1	6,214	0.02%
2018/10/19	2	20.60	2	20.90	20.90	0	6,444	0.00%
2018/10/18	2	21.50	7	21.58	21.50	-5	6,626	-0.08%
2018/10/17	6	22.22	2	22.25	21.50	4	6,694	0.06%
2018/10/16	1	21.10	1	21.20	21.20	0	6,683	0.00%
2018/10/15	2	21.20	2	20.85	20.85	0	6,739	0.00%
2018/10/12	2	20.75	0	0.00	21.20	2	6,752	0.03%
2018/10/11	0	0.00	31	20.73	20.60	-31	6,849	-0.45%
2018/10/09	0	0.00	10	23.05	22.85	-10	6,952	-0.14%
2018/10/08	35	22.43	74	22.89	22.50	-39	7,000	-0.56%
2018/10/05	25	24.53	0	0.00	23.15	25	7,080	0.35%
2018/10/04	5	25.70	0	0.00	25.65	5	7,035	0.07%
2018/10/03	2	25.73	2	25.90	25.70	0	7,088	0.00%
2018/10/02	20	26.33	0	0.00	25.90	20	7,117	0.28%
2018/10/01	0	0.00	12	26.28	26.10	-12	7,204	-0.17%
2018/09/28	25	25.89	0	0.00	26.15	25	7,440	0.34%
2018/09/27	25	26.31	1	26.70	26.15	24	7,608	0.32%
2018/09/26	12	26.47	34	26.58	26.45	-22	7,871	-0.28%
2018/09/25	16	26.67	6	26.55	26.55	10	8,826	0.11%
2018/09/21	1	26.90	22	26.21	26.90	-21	9,259	-0.23%
2018/09/20	17	25.52	2	25.40	25.35	15	9,307	0.16%
2018/09/19	16	25.75	10	26.15	25.65	6	9,365	0.06%
2018/09/18	13	25.70	3	25.90	25.70	10	9,513	0.11%
2018/09/17	4	26.50	14	26.81	26.55	-10	9,530	-0.10%
2018/09/14	27	26.51	47	26.08	26.40	-20	9,515	-0.21%
2018/09/13	42	25.80	27	26.07	25.60	15	9,512	0.16%
2018/09/12	20	25.55	0	0.00	25.70	20	9,595	0.21%
2018/09/11	0	0.00	25	25.98	26.25	-25	9,675	-0.26%
2018/09/10	14	25.02	0	0.00	25.25	14	9,667	0.14%
2018/09/07	20	27.10	0	0.00	26.70	20	9,577	0.21%
2018/09/06	4	28.85	43	29.08	28.80	-39	9,571	-0.41%
2018/09/05	17	29.07	4	28.90	28.90	13	9,621	0.14%
2018/09/04	10	28.85	15	29.42	29.60	-5	9,694	-0.05%
2018/09/03	5	28.85	0	0.00	28.80	5	9,749	0.05%
2018/08/31	0	0.00	5	29.63	29.95	-5	9,765	-0.05%
2018/08/30	32	29.40	22	29.40	29.50	10	10,169	0.10%
2018/08/29	1	29.75	21	29.70	29.70	-20	10,391	-0.19%
2018/08/28	61	29.66	28	29.37	28.55	33	10,290	0.32%
2018/08/27	9	28.14	5	28.34	29.20	4	9,920	0.04%
2018/08/24	0	0.00	1.9	26.35	26.55	-1.9	9,832	-0.02%
2018/08/23	1	26.30	1	26.60	26.20	0	10,176	0.00%
2018/08/22	2	25.90	0	0.00	26.10	2	10,451	0.02%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/20	28	25.97	1	26.20	26.40	27	11,334	0.24%
2018/08/17	0	0.00	2	26.50	26.45	-2	11,913	-0.02%
2018/08/16	35	27.06	0	0.00	27.30	35	12,388	0.28%
2018/08/15	0	0.00	39	26.03	26.30	-39	12,761	-0.31%
2018/08/14	50	26.56	0	0.00	27.20	50	12,882	0.39%
2018/08/13	0	0.00	5	27.39	26.20	-5	13,082	-0.04%
2018/08/09	5	28.75	0	0.00	28.85	5	13,139	0.04%
2018/08/08	3	29.45	2	28.85	28.55	1	13,262	0.01%
2018/08/07	5	28.79	51	28.57	29.25	-46	13,330	-0.35%
2018/08/06	2	29.00	4	29.23	28.85	-2	13,475	-0.01%
2018/08/03	60	28.24	0	0.00	28.10	60	13,489	0.44%
2018/08/02	3	28.05	63	28.59	27.85	-60	13,499	-0.44%
2018/08/01	2	28.75	0	0.00	28.75	2	13,583	0.01%
2018/07/31	5	28.78	5	28.55	28.75	0	13,850	0.00%
2018/07/30	2	28.80	9	28.26	28.50	-7	13,957	-0.05%
2018/07/27	1	29.25	2	29.25	29.50	-1	13,909	-0.01%
2018/07/26	5	29.15	7	29.19	29.55	-2	13,809	-0.01%
2018/07/25	0	0.00	10.2	28.43	28.60	-10.2	13,605	-0.07%
2018/07/20	1.2	25.52	1	26.30	25.45	0.2	13,244	0.00%
2018/07/19	0.2	26.40	0	0.00	26.25	0.2	13,169	0.00%
2018/07/18	51.2	26.70	7	26.57	26.30	44.2	13,140	0.34%
2018/07/17	4	27.70	0	0.00	28.35	4	12,987	0.03%
2018/07/16	61.3	27.89	15	28.23	27.95	46.3	12,827	0.36%
2018/07/13	6.3	29.55	1	29.05	28.70	5.3	12,747	0.04%
2018/07/12	6	29.08	4.4	29.60	29.70	1.6	12,715	0.01%
2018/07/11	1	28.55	0	0.00	28.55	1	12,623	0.01%
2018/07/10	4	28.98	1	28.85	29.00	3	12,559	0.02%
2018/07/09	1	29.00	0	0.00	28.75	1	12,554	0.01%
2018/07/06	2	30.45	2	29.00	28.95	0	12,464	0.00%
2018/07/05	22	31.01	25	30.83	29.80	-3	12,239	-0.02%
2018/07/04	46	32.27	51	32.18	32.00	-5	12,022	-0.04%
2018/07/03	272	33.86	261	34.18	31.40	11	11,762	0.09%	大買/大賣/
2018/07/02	38	31.57	37.1	32.68	33.05	0.9	10,803	0.01%
2018/06/29	20	29.91	15	29.35	30.05	5	10,327	0.05%
2018/06/28	11	28.40	8	28.33	28.10	3	10,164	0.03%
2018/06/27	3	29.35	4	29.35	28.70	-1	10,090	-0.01%
2018/06/26	0	0.00	2.3	29.01	29.20	-2.3	9,925	-0.02%
2018/06/25	3.3	28.18	7	28.04	28.00	-3.7	9,866	-0.04%
2018/06/22	20	29.10	16	28.75	28.75	4	9,839	0.04%
2018/06/21	15	29.51	29	29.95	30.20	-14	9,781	-0.14%
2018/06/20	45	27.95	8	28.14	28.00	37	9,678	0.38%
2018/06/19	15	29.53	13	29.30	29.30	2	9,551	0.02%
2018/06/15	4	30.00	5	30.39	30.05	-1	9,513	-0.01%
2018/06/14	3	31.70	1	31.25	30.40	2	9,442	0.02%
2018/06/13	2	30.75	2	30.50	30.55	0	9,329	0.00%
2018/06/12	22	30.67	20	30.45	30.10	2	9,261	0.02%
2018/06/11	13	31.32	0	0.00	31.15	13	9,137	0.14%
2018/06/08	22	30.12	16	30.36	30.60	6	9,001	0.07%
2018/06/07	64	31.83	52	30.76	30.40	12	8,896	0.13%
2018/06/06	18	30.47	39	30.79	31.20	-21	8,362	-0.25%
2018/06/05	6	29.68	5	28.95	28.85	1	8,033	0.01%
2018/06/04	1	30.10	9	29.87	29.75	-8	7,931	-0.10%
2018/06/01	24	28.94	138	28.63	29.15	-114	7,814	-1.46%	大賣/鉅額交易
2018/05/31	137	30.97	107	29.64	29.15	30	7,709	0.39%	大買/大賣/
2018/05/30	25	29.24	26	29.61	30.40	-1	7,314	-0.01%
2018/05/29	139	30.48	33	30.42	30.05	106	6,991	1.52%	大買/鉅額交易
2018/05/28	32	29.72	18	30.17	31.60	14	6,615	0.21%
2018/05/25	21	28.19	17	28.68	28.80	4	6,007	0.07%
2018/05/24	34	25.60	147	26.53	27.20	-113	5,375	-2.10%	大賣/鉅額交易
2018/05/23	26	24.62	91	24.83	24.75	-65	4,844	-1.34%
2018/05/22	56	23.65	13	23.67	23.55	43	4,373	0.98%
2018/05/21	111	23.25	5	23.10	23.35	106	4,181	2.53%	大買/鉅額交易
2018/05/18	5	22.30	5	22.20	22.20	0	3,919	0.00%
2018/05/17	14	22.05	18	22.13	22.00	-4	3,885	-0.10%
2018/05/16	11	22.48	22	22.62	22.90	-11	3,734	-0.29%
2018/05/15	2	22.33	1	22.35	22.45	1	3,591	0.03%
2018/05/14	6	21.59	21	21.81	21.70	-15	3,452	-0.43%
2018/05/11	1	22.05	1	21.95	20.80	0	3,201	0.00%
2018/05/10	0	0.00	4	21.04	21.40	-4	3,004	-0.13%
2018/05/09	1	20.85	20	20.98	21.25	-19	2,931	-0.65%
2018/05/08	44	20.76	41	20.50	20.25	3	2,728	0.11%
2018/05/07	4	19.64	31	19.64	20.05	-27	2,354	-1.15%
2018/05/04	12	18.28	10	18.25	18.25	2	2,142	0.09%
2018/05/03	0	0.00	4	17.85	18.20	-4	2,095	-0.19%
2018/05/02	17	17.71	10	17.93	18.10	7	2,070	0.34%
2018/04/30	2	17.15	2	17.25	17.35	0	2,039	0.00%
2018/04/25	5	16.70	1	16.90	16.90	4	2,097	0.19%
2018/04/24	0.5	17.00	0	0.00	16.90	0.5	2,142	0.02%
2018/04/20	5	17.80	0	0.00	17.80	5	2,226	0.22%
2018/04/19	10	17.90	0	0.00	17.95	10	2,248	0.44%
2018/04/18	2.5	18.00	0	0.00	17.85	2.5	2,290	0.11%
2018/04/17	0	0.00	3	18.30	18.35	-3	2,321	-0.13%
2018/04/16	2	18.05	7	17.85	17.85	-5	2,303	-0.22%
2018/04/13	32	18.34	15	18.23	18.00	17	2,320	0.73%
2018/03/30	0	0.00	4	17.90	17.70	-4	3,149	-0.13%
2018/03/29	3	17.95	0	0.00	17.75	3	3,281	0.09%
2018/03/26	3	18.10	3	17.95	17.95	0	3,919	0.00%
2018/03/23	2	17.75	0	0.00	17.90	2	4,247	0.05%
2018/03/21	10	18.47	3	18.50	18.35	7	5,349	0.13%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/19	4	18.80	0	0.00	18.65	4	5,709	0.07%
2018/03/14	10	18.95	0	0.00	18.95	10	6,053	0.17%
2018/03/13	1	19.05	0	0.00	19.05	1	6,068	0.02%
2018/03/12	1	18.80	0	0.00	18.80	1	6,081	0.02%
2018/03/07	0	0.00	1	18.95	18.85	-1	6,129	-0.02%
2018/03/06	5	19.40	6	19.33	19.45	-1	6,169	-0.02%
2018/03/05	2	18.55	0	0.00	18.50	2	6,142	0.03%
2018/03/02	1	18.90	0	0.00	18.80	1	6,177	0.02%
2018/02/27	9	19.19	4	18.85	18.85	5	6,240	0.08%
2018/02/23	3	19.63	2	19.75	19.70	1	6,531	0.02%
2018/02/21	4	18.35	4	18.65	18.80	0	6,850	0.00%
2018/02/12	4	17.95	9	17.84	17.95	-5	6,962	-0.07%
2018/02/09	16	17.35	16	17.28	17.35	0	7,004	0.00%
2018/02/08	5	17.65	5	17.89	17.80	0	6,994	0.00%
2018/02/07	0	0.00	7	18.18	17.95	-7	6,990	-0.10%
2018/02/06	6	18.47	2	17.93	17.65	4	6,970	0.06%
2018/02/05	2	19.20	2	19.45	19.55	0	6,926	0.00%
2018/02/02	2	20.25	2	20.45	20.25	0	6,918	0.00%
2018/01/30	2	20.25	2	20.10	20.10	0	7,020	0.00%
2018/01/29	3	20.40	2	20.35	20.35	1	7,082	0.01%
2018/01/25	6	20.45	2	20.55	20.30	4	7,134	0.06%
2018/01/24	5	20.30	0	0.00	20.30	5	7,191	0.07%
2018/01/22	5	20.80	2	20.85	20.70	3	7,401	0.04%
2018/01/19	17	21.19	11	21.05	21.00	6	7,427	0.08%
2018/01/18	24	21.57	22	21.50	21.45	2	7,455	0.03%
2018/01/17	16	21.53	31	21.78	21.50	-15	7,445	-0.20%
2018/01/16	14	21.08	8	20.95	20.95	6	7,459	0.08%
2018/01/15	4	21.20	12	21.04	21.00	-8	7,507	-0.11%
2018/01/12	10	21.53	17	21.48	21.40	-7	7,587	-0.09%
2018/01/11	40	21.56	4	21.48	21.65	36	7,709	0.47%
2018/01/09	7	20.65	0	0.00	20.70	7	7,970	0.09%
2018/01/08	3	20.83	5	20.79	20.70	-2	8,145	-0.02%
2018/01/05	17	21.68	0	0.00	21.65	17	8,371	0.20%
2018/01/04	16	22.48	8	22.28	22.55	8	8,221	0.10%
2018/01/02	2	21.40	2	21.90	21.45	0	7,853	0.00%