瀚宇博 (5469)-臺銀-新竹券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	8	54.96	5	55.10	54.30	3	6,448	0.05%
2024/05/02	2	55.10	0	0.00	54.90	2	6,426	0.03%
2024/04/30	2	56.10	0	0.00	56.10	2	6,464	0.03%
2024/04/26	3	55.40	1	55.30	55.20	2	6,445	0.03%
2024/04/24	0	0.00	1	55.30	55.60	-1	6,451	-0.02%
2024/04/23	1	54.40	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	0.00	2	55.05	54.40	-2	6,473	-0.03%
2024/04/16	1	56.70	0	0.00	56.70	1	6,398	0.02%
2024/04/12	2	59.20	0	0.00	58.90	2	6,323	0.03%
2024/04/11	1	58.40	0	0.00	59.50	1	6,319	0.02%
2024/04/10	1	60.80	1	61.10	60.20	0	6,284	0.00%
2024/04/09	2	60.95	2	61.30	60.70	0	6,302	0.00%
2024/04/08	2	61.70	0	0.00	62.00	2	6,278	0.03%
2024/04/02	5	61.26	1	61.50	61.20	4	6,315	0.06%
2024/04/01	4	61.05	0	0.00	61.00	4	6,277	0.06%
2024/03/29	10	62.07	8	62.38	60.80	2	6,201	0.03%
2024/03/28	33	64.69	41	64.70	63.20	-8	5,938	-0.13%
2024/03/27	6	62.93	9	63.76	63.60	-3	5,614	-0.05%
2024/03/26	3	62.20	5	61.90	60.90	-2	5,491	-0.04%
2024/03/25	9	62.67	5	63.50	62.50	4	5,434	0.07%
2024/03/22	6	63.72	2	67.00	62.40	4	5,361	0.07%
2024/03/21	23	67.99	21.1	67.99	67.00	1.9	5,175	0.04%
2024/03/20	14	61.61	13.3	62.25	64.90	0.7	4,423	0.02%
2024/03/19	0	0.00	3.1	59.57	59.00	-3.1	4,056	-0.08%
2024/03/15	3	56.00	1.2	56.70	55.70	1.8	3,869	0.05%
2024/03/14	0	0.00	3	55.27	55.20	-3	3,855	-0.08%
2024/03/13	1.2	54.28	1	54.90	54.70	0.2	3,876	0.01%
2024/03/12	1	54.00	4	54.68	55.00	-3	3,920	-0.08%
2024/03/11	4.5	53.59	2	54.90	53.30	2.5	3,909	0.06%
2024/03/08	3.5	55.72	7	55.50	54.90	-3.5	3,921	-0.09%
2024/03/07	0.2	58.00	0	0.00	57.40	0.2	4,168	0.00%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/05	1	57.70	1	58.20	58.30	0	4,428	0.00%
2024/03/04	1.2	57.73	2	58.05	57.80	-0.9	4,425	-0.02%
2024/03/01	1.2	57.75	0	0.00	57.50	1.2	4,423	0.03%
2024/02/29	1.2	56.73	0	0.00	56.60	1.2	4,403	0.03%
2024/02/27	0	0.00	1	58.10	57.20	-1	4,392	-0.02%
2024/02/26	2.1	57.80	0	0.00	57.80	2.1	4,359	0.05%
2024/02/23	2	58.95	19	59.14	58.40	-17	4,341	-0.39%
2024/02/21	1	61.90	1.1	62.38	62.10	-0.1	4,307	0.00%
2024/02/20	0	0.00	2.1	62.46	62.50	-2.1	4,307	-0.05%
2024/02/19	0	0.00	1.3	62.02	62.00	-1.3	4,259	-0.03%
2024/02/16	2.3	61.46	1	61.90	61.50	1.3	4,232	0.03%
2024/02/15	1	59.70	8	59.86	60.00	-7	4,144	-0.17%
2024/02/05	1	58.60	2	58.20	58.60	-1	4,096	-0.02%
2024/02/01	1	57.20	9	57.06	57.50	-8	4,019	-0.20%
2024/01/31	9	57.12	1	56.90	57.00	8	4,006	0.20%
2024/01/29	7	57.66	31	57.74	57.80	-24	3,956	-0.61%
2024/01/26	23	56.96	15	56.93	57.00	8	3,827	0.21%
2024/01/24	4	55.53	0	0.00	55.30	4	3,832	0.10%
2024/01/22	0	0.00	3	54.93	54.70	-3	3,950	-0.08%
2024/01/17	1.1	54.57	0	0.00	53.60	1.1	3,973	0.03%
2024/01/16	0.1	53.90	2	54.35	54.90	-1.9	3,965	-0.05%
2024/01/12	1.1	53.22	0	0.00	53.70	1.1	3,976	0.03%
2024/01/11	2	54.20	0	0.00	53.90	2	3,973	0.05%
2024/01/10	0.1	53.80	0	0.00	54.00	0.1	4,002	0.00%
2024/01/09	0.1	54.60	0	0.00	54.60	0.1	4,001	0.00%
2024/01/08	2	55.20	0	0.00	55.00	2	4,006	0.05%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/04	1	55.10	0	0.00	55.80	1	4,024	0.02%
2024/01/03	0	0.00	1	56.00	55.40	-1	4,078	-0.02%
2024/01/02	4	55.50	0	0.00	55.40	4	4,104	0.10%
2023/12/29	21	55.18	3	55.17	55.30	18	4,103	0.44%
2023/12/28	1	54.20	1	54.70	54.20	0	4,022	0.00%
2023/12/27	1	54.20	0	0.00	54.20	1	4,021	0.02%
2023/12/25	2	53.75	0	0.00	54.00	2	4,015	0.05%
2023/12/22	2	54.85	0	0.00	54.50	2	4,009	0.05%
2023/12/21	1	55.10	0	0.00	54.80	1	3,997	0.03%
2023/12/20	3	56.07	1	56.30	55.60	2	3,986	0.05%
2023/12/19	6	56.62	5	56.10	56.00	1	3,976	0.03%
2023/12/18	4	60.81	0	0.00	57.90	4	3,957	0.10%
2023/12/15	3	63.90	19	63.60	62.80	-16	3,906	-0.41%
2023/12/14	1	63.10	0	0.00	63.00	1	3,881	0.03%
2023/12/13	0	0.00	0	61.80	61.80	0	3,880	0.00%
2023/12/11	0	0.00	3	61.50	61.40	-3	3,996	-0.08%
2023/12/08	2	63.05	0	63.50	63.20	2	4,038	0.05%
2023/12/07	0	63.40	0	0.00	63.70	0	4,058	0.00%
2023/12/06	2	64.13	2	62.65	62.90	0	4,065	0.00%
2023/12/05	7	61.56	0	0.00	62.10	7	4,062	0.17%
2023/12/04	25	62.78	10	63.22	62.90	15	4,137	0.36%
2023/12/01	2	59.60	0	0.00	59.10	2	4,059	0.05%
2023/11/30	1	56.60	0	0.00	56.80	1	4,112	0.02%
2023/11/29	0	0.00	1	55.70	56.00	-1	4,055	-0.02%
2023/11/28	1	55.30	0	0.00	55.10	1	4,096	0.02%
2023/11/24	0	0.00	1	55.60	55.30	-1	4,212	-0.02%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/20	0	0.00	1	55.90	56.10	-1	4,373	-0.02%
2023/11/17	0	0.00	1	54.70	55.20	-1	4,361	-0.02%
2023/11/16	1	54.10	2	53.70	53.60	-1	4,418	-0.02%
2023/11/15	2	53.85	1	53.80	53.70	1	4,515	0.02%
2023/11/14	0	0.00	2	53.30	52.90	-2	4,598	-0.04%
2023/11/09	0	0.00	4	54.40	54.50	-4	4,906	-0.08%
2023/11/08	2	55.10	0	0.00	54.60	2	4,939	0.04%
2023/11/07	1	55.60	2	55.85	55.10	-1	5,035	-0.02%
2023/11/03	1	55.70	1	56.50	54.70	0	5,245	0.00%
2023/11/02	2	56.35	5	57.04	56.20	-3	5,263	-0.06%
2023/11/01	1	56.64	9	55.88	55.20	-8	5,253	-0.15%
2023/10/31	18	57.03	3	56.30	55.70	15	5,125	0.29%
2023/10/23	1	53.30	0	0.00	53.10	1	5,180	0.02%
2023/10/18	0	0.00	2.5	52.38	52.50	-2.5	5,509	-0.05%
2023/10/17	1	53.70	1	53.60	53.20	0	5,542	0.00%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/10/12	1	55.50	1	55.60	55.40	0	6,578	0.00%
2023/10/11	1	54.50	4.1	55.40	55.20	-3.1	6,710	-0.05%
2023/10/06	0	0.00	7.9	57.09	56.40	-7.9	6,638	-0.12%
2023/10/05	4	59.30	4	59.33	58.90	0	6,601	0.00%
2023/10/04	0	0.00	2	58.75	59.20	-2	6,591	-0.03%
2023/10/03	4	59.83	0	0.00	59.50	4	6,600	0.06%
2023/10/02	4	60.20	0	0.00	60.40	4	6,605	0.06%
2023/09/28	1.7	59.15	2	59.30	59.40	-0.3	6,596	0.00%
2023/09/27	2	58.60	1	58.80	58.90	1	6,608	0.02%
2023/09/26	1	59.20	3	60.00	59.00	-2	6,612	-0.03%
2023/09/25	3	60.27	1.1	59.15	60.40	1.9	6,629	0.03%
2023/09/22	2	58.25	2	58.20	58.50	0	6,613	0.00%
2023/09/21	1	58.60	1	58.20	58.50	0	6,655	0.00%
2023/09/20	2.5	59.95	1	59.90	59.40	1.5	6,790	0.02%
2023/09/19	5	61.90	0	0.00	61.30	5	6,775	0.07%
2023/09/18	0	0.00	5	60.86	60.90	-5	6,806	-0.07%
2023/09/15	15	60.86	11	60.57	60.80	4	6,861	0.06%
2023/09/14	11	59.75	13	60.17	60.50	-2	6,871	-0.03%
2023/09/13	4	59.60	0	0.00	60.10	4	6,876	0.06%
2023/09/12	2	58.80	2	59.29	59.10	0	6,857	0.00%
2023/09/08	10	59.00	10	59.40	59.30	0	6,697	0.00%
2023/09/07	0	0.00	2	59.70	59.40	-2	6,658	-0.03%
2023/09/06	3	58.00	1	58.90	58.80	2	6,563	0.03%
2023/09/05	0	0.00	1	56.20	57.50	-1	6,516	-0.02%
2023/09/04	0	0.00	4	54.98	55.00	-4	6,285	-0.06%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	1	53.80	7	53.94	53.70	-6	6,151	-0.10%
2023/08/23	1	54.40	4	54.55	54.60	-3	6,020	-0.05%
2023/08/22	1	54.60	0	0.00	54.80	1	6,010	0.02%
2023/08/21	3	54.63	2	54.75	54.70	1	5,967	0.02%
2023/08/18	0	0.00	5	53.66	53.30	-5	5,889	-0.08%
2023/08/17	2	53.40	3.5	53.70	54.20	-1.5	5,784	-0.03%
2023/08/16	0.5	51.96	1.5	52.50	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	3	51.90	52.20	-3	5,601	-0.05%
2023/08/10	0	0.00	2	49.88	50.30	-2	5,409	-0.04%
2023/08/09	0.5	50.70	0	0.00	50.80	0.5	5,299	0.01%
2023/08/07	0	0.00	2	49.90	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	1	47.10	48.05	-1	5,138	-0.02%
2023/08/02	0	0.00	1	48.60	47.60	-1	5,135	-0.02%
2023/08/01	0	0.00	5	48.75	48.95	-5	5,127	-0.10%
2023/07/31	1	50.40	0	0.00	49.65	1	5,123	0.02%
2023/07/28	5	49.42	2	48.50	49.40	3	5,108	0.06%
2023/07/27	2	49.38	2	49.13	49.20	0	5,086	0.00%
2023/07/26	2	49.45	4	49.31	49.25	-2	5,055	-0.04%
2023/07/25	4	50.36	5	50.31	50.70	-1	4,978	-0.02%
2023/07/24	6	48.30	6	48.20	49.20	0	4,760	0.00%
2023/07/21	0	0.00	2	47.23	47.50	-2	4,657	-0.04%
2023/07/20	13	47.17	4	47.35	46.80	9	4,612	0.20%
2023/07/19	12	48.73	4	49.20	47.55	8	4,538	0.18%
2023/07/18	18	50.78	2	49.38	50.20	16	4,397	0.36%
2023/07/17	4	53.58	12	53.51	54.40	-8	3,923	-0.20%
2023/07/14	1	48.80	0	0.00	49.50	1	3,526	0.03%
2023/07/13	1	47.80	0	0.00	47.50	1	3,369	0.03%
2023/07/12	0	0.00	1	48.05	47.50	-1	3,355	-0.03%
2023/07/11	1	47.75	1	47.75	47.90	0	3,335	0.00%
2023/07/10	2	47.50	1	47.40	47.65	1	3,338	0.03%
2023/07/07	0	0.00	1	47.40	48.10	-1	3,346	-0.03%
2023/07/06	6	48.69	3	48.45	48.50	3	3,390	0.09%
2023/07/05	0	0.00	2	48.28	48.05	-2	3,435	-0.06%
2023/07/04	1	47.95	5	47.78	48.00	-4	3,524	-0.11%
2023/07/03	1	48.75	1	48.85	48.65	0	3,480	0.00%
2023/06/30	1	48.00	1	47.85	48.05	0	3,428	0.00%
2023/06/29	2	47.90	3	48.13	48.35	-1	3,397	-0.03%
2023/06/28	0	0.00	2.1	48.17	48.20	-2.1	3,311	-0.06%
2023/06/27	5	46.75	0	0.00	46.70	5	3,114	0.16%
2023/06/26	2	46.50	0	0.00	46.70	2	3,031	0.07%
2023/06/21	0	46.55	9.1	46.07	45.60	-9.1	2,969	-0.31%
2023/06/20	0	44.70	15	45.15	45.20	-15	2,867	-0.52%
2023/06/19	1	43.50	3	44.45	44.75	-2	2,778	-0.07%
2023/06/16	6	43.21	4.6	43.42	44.05	1.4	2,707	0.05%
2023/06/14	0	0.00	3	43.45	43.45	-3	2,612	-0.11%
2023/06/13	0	0.00	1	42.95	43.25	-1	2,596	-0.04%
2023/06/12	3.4	42.91	1.1	43.00	42.30	2.3	2,541	0.09%
2023/06/09	1.2	44.45	2	44.70	44.00	-0.9	2,453	-0.03%
2023/06/08	3	43.33	0	0.00	43.20	3	2,267	0.13%
2023/06/07	0	0.00	8	43.61	43.55	-8	2,246	-0.36%
2023/06/06	6	43.02	0	0.00	43.25	6	2,205	0.27%
2023/06/05	0	0.00	6	43.13	43.30	-6	2,195	-0.27%
2023/06/02	6	42.44	0	0.00	42.35	6	2,151	0.28%
2023/05/31	1	42.15	0	0.00	42.20	1	2,097	0.05%
2023/05/30	0	41.40	0	0.00	41.60	0	2,032	0.00%
2023/05/29	0	0.00	3	41.85	41.75	-3	2,016	-0.15%
2023/05/26	3	41.43	1	41.65	40.80	2	1,999	0.10%
2023/05/24	1	41.40	4	41.40	41.70	-3	1,895	-0.16%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	5	40.41	40.80	-5	1,870	-0.27%
2023/05/19	1	39.80	0	0.00	39.80	1	1,846	0.05%
2023/05/18	4.2	39.86	0	0.00	39.95	4.2	1,843	0.23%
2023/05/17	1	39.85	0	0.00	39.90	1	1,819	0.05%
2023/05/12	0	0.00	1	39.05	39.50	-1	1,717	-0.06%
2023/05/11	1	38.65	20	38.65	38.60	-19	1,673	-1.14%
2023/05/10	1	39.05	0	0.00	39.10	1	1,647	0.06%
2023/05/09	2	38.50	6	39.18	38.90	-4	1,611	-0.25%
2023/05/08	2	39.00	0	0.00	38.90	2	1,586	0.13%
2023/05/05	12	38.54	0	0.00	38.45	12	1,547	0.78%
2023/05/04	10	39.10	1	39.15	39.10	9	1,518	0.59%
2023/05/02	1	37.80	0	0.00	37.85	1	1,419	0.07%
2023/04/26	0	0.00	5	37.00	37.50	-5	1,403	-0.36%
2023/04/24	0	0.00	1	37.75	37.75	-1	1,381	-0.07%
2023/04/21	1	38.20	0	0.00	37.25	1	1,378	0.07%
2023/04/14	2	38.30	1	38.30	38.25	1	1,238	0.08%
2023/04/13	0	0.00	2	39.10	38.60	-2	1,211	-0.17%
2023/04/12	2	38.93	2	39.10	39.00	0	1,182	0.00%
2023/04/11	3	38.75	1	38.85	38.85	2	1,133	0.18%
2023/04/10	1	37.75	0	0.00	37.70	1	1,047	0.10%
2023/04/07	0	0.00	3	36.98	37.25	-3	953	-0.31%
2023/03/24	2	35.75	2	35.60	35.75	0	822	0.00%
2023/03/21	0	0.00	2	34.90	34.95	-2	790	-0.25%
2023/03/20	2	34.35	0	0.00	34.40	2	772	0.26%
2023/03/17	1	34.05	0	0.00	34.40	1	774	0.13%
2023/03/13	0	0.00	1	34.30	34.30	-1	813	-0.12%
2023/03/10	1	34.55	0	0.00	34.45	1	823	0.12%
2023/03/08	0	35.45	0	0.00	35.50	0	839	0.00%
2023/03/06	0	0.00	3	35.57	35.45	-3	834	-0.36%
2023/03/03	0	0.00	5	34.83	34.85	-5	838	-0.60%
2023/02/24	3	34.40	0.3	34.45	34.45	2.7	842	0.32%
2023/02/23	1	34.60	1	34.55	34.60	0	846	0.00%
2023/02/22	1	34.25	0.1	34.25	34.25	0.9	853	0.11%
2023/02/21	1	34.50	2	34.50	34.50	-1	863	-0.12%
2023/02/17	0	0.00	3	34.37	34.50	-3	892	-0.34%
2023/02/15	0	0.00	7	33.56	33.55	-7	895	-0.78%
2023/02/14	1	33.45	0	0.00	33.30	1	906	0.11%
2023/02/13	2	33.00	0	0.00	32.95	2	923	0.22%
2023/02/08	0	0.00	1	33.65	33.50	-1	1,033	-0.10%
2023/02/07	4	33.54	0	0.00	33.55	4	1,101	0.36%
2023/02/03	0	0.00	1	33.65	33.70	-1	1,346	-0.07%
2023/02/02	3	33.58	0	0.00	33.70	3	1,338	0.22%
2023/01/31	0	0.00	9	32.60	32.70	-9	1,311	-0.69%
2023/01/17	2	31.55	0	0.00	31.60	2	1,294	0.15%
2023/01/13	1.1	31.81	0	0.00	31.80	1.1	1,290	0.09%
2023/01/12	2	32.10	0	0.00	32.05	2	1,287	0.16%
2023/01/10	2	32.15	0	0.00	32.10	2	1,282	0.16%
2023/01/09	1	32.35	0	0.00	32.35	1	1,278	0.08%
2023/01/04	0.1	31.60	0	0.00	31.70	0.1	1,294	0.01%
2022/12/27	0	0.00	9	32.35	32.15	-9	1,316	-0.68%
2022/12/23	4	31.50	0	0.00	31.65	4	1,315	0.30%
2022/12/22	5	31.98	0	0.00	31.95	5	1,330	0.38%
2022/12/21	0.1	31.50	0	0.00	31.65	0.1	1,333	0.01%
2022/12/20	1.1	31.51	0	0.00	31.50	1.1	1,335	0.08%
2022/12/13	0	0.00	0	33.00	32.85	0	1,308	0.00%
2022/12/09	0.1	33.25	0	0.00	33.25	0.1	1,308	0.00%
2022/12/07	0	0.00	5	33.40	33.35	-5	1,304	-0.38%
2022/12/02	2	35.00	6	35.25	35.20	-4	1,274	-0.31%
2022/12/01	4	34.73	2	35.05	34.75	2	1,254	0.16%
2022/11/30	2	34.40	5	34.35	34.25	-3	1,244	-0.24%
2022/11/29	3	33.67	3	33.95	34.00	0	1,235	0.00%
2022/11/17	0	0.00	2	34.45	34.80	-2	1,194	-0.17%
2022/11/16	5	34.65	3.5	34.61	34.35	1.5	1,184	0.13%
2022/11/10	0	0.00	2	34.00	33.75	-2	1,131	-0.18%
2022/11/08	0.1	33.45	0	0.00	33.50	0.1	1,149	0.01%
2022/11/03	1	33.30	0	0.00	33.40	1	1,062	0.09%
2022/11/02	9	32.69	1	33.65	33.05	8	1,017	0.79%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/24	0.1	28.35	0	0.00	28.35	0.1	850	0.01%
2022/10/18	0.2	28.70	0	0.00	28.75	0.2	850	0.02%
2022/10/13	1	27.50	0	0.00	27.40	1	858	0.12%
2022/10/07	0	30.20	0	0.00	30.20	0	837	0.00%
2022/10/06	0.2	29.95	0	0.00	29.95	0.2	835	0.02%
2022/10/05	0.1	29.60	0	0.00	29.80	0.1	837	0.01%
2022/09/28	2.1	29.10	0	0.00	28.55	2.1	844	0.24%
2022/09/27	0	0.00	2	29.20	29.55	-2	840	-0.24%
2022/09/19	0	0.00	1	31.25	31.20	-1	855	-0.12%
2022/09/13	0	0.00	1	32.65	32.60	-1	886	-0.11%
2022/09/08	0	0.00	1	32.10	32.10	-1	897	-0.11%
2022/09/05	0.1	32.05	0	0.00	32.15	0.1	902	0.01%
2022/09/02	0	0.00	1	32.40	32.10	-1	902	-0.11%
2022/08/26	1	32.30	0	0.00	32.15	1	870	0.11%
2022/08/17	0.1	31.70	0	0.00	31.70	0.1	887	0.01%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/08/04	0.1	31.40	0	0.00	31.40	0.1	769	0.01%
2022/08/02	1.1	31.95	0	0.00	31.90	1.1	769	0.14%
2022/07/29	0.1	32.30	0	0.00	32.30	0.1	814	0.01%
2022/07/27	0.1	32.35	0	0.00	32.50	0.1	837	0.01%
2022/07/19	2	32.45	0	0.00	32.45	2	887	0.23%
2022/07/15	0.1	32.05	0	0.00	32.05	0.1	884	0.01%
2022/07/14	0.1	31.20	0	0.00	31.40	0.1	880	0.01%
2022/07/12	1	29.95	0	0.00	30.00	1	880	0.11%
2022/07/07	0	0.00	1	31.10	31.00	-1	899	-0.11%
2022/07/06	0	0.00	1	30.15	30.15	-1	897	-0.11%
2022/07/01	1	30.00	0	0.00	30.00	1	941	0.11%
2022/06/24	0.2	32.80	2	33.00	33.00	-1.8	934	-0.19%
2022/06/23	2	32.30	0	0.00	32.20	2	939	0.21%
2022/06/21	0.2	33.15	0	0.00	33.40	0.2	921	0.02%
2022/06/20	2	32.83	0	0.00	32.55	2	919	0.22%
2022/06/17	1	33.80	1	33.85	33.80	0	899	0.00%
2022/06/10	0.2	36.10	0	0.00	36.20	0.2	912	0.02%
2022/06/06	1	36.75	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.70	1	37.35	37.20	0	962	0.00%
2022/06/01	0	0.00	1	37.30	37.05	-1	970	-0.10%
2022/05/26	1	36.80	0	0.00	36.50	1	995	0.10%
2022/05/23	0.1	36.40	0	0.00	36.45	0.1	1,099	0.01%
2022/05/19	0	0.00	1	36.20	36.20	-1	1,234	-0.08%
2022/05/12	1	34.00	0	0.00	33.85	1	1,342	0.07%
2022/05/11	0	0.00	1	35.05	34.60	-1	1,320	-0.08%
2022/05/10	1	34.10	3	34.97	35.25	-2	1,316	-0.15%
2022/05/09	1	35.65	0	0.00	35.40	1	1,311	0.08%
2022/05/05	0	0.00	1	38.35	38.35	-1	1,270	-0.08%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/28	0.1	38.60	0	0.00	38.60	0.1	1,249	0.01%
2022/04/27	3.1	38.57	0	0.00	38.60	3.1	1,240	0.25%
2022/04/25	1.1	39.23	0	0.00	39.25	1.1	1,240	0.09%
2022/04/11	0	0.00	5	39.75	39.70	-5	1,327	-0.38%
2022/04/07	0	0.00	15	40.75	40.75	-15	1,314	-1.14%
2022/04/01	1	41.95	0	0.00	42.00	1	1,312	0.08%
2022/03/25	1	42.90	1	43.00	42.90	0	1,385	0.00%
2022/03/23	0	0.00	7	43.40	43.40	-7	1,393	-0.50%
2022/03/22	0	0.00	1	42.80	42.80	-1	1,385	-0.07%
2022/03/16	1	41.15	0	0.00	41.25	1	1,411	0.07%
2022/03/11	1	42.15	0	0.00	42.10	1	1,469	0.07%
2022/03/10	1	42.30	1	42.45	42.35	0	1,475	0.00%
2022/03/08	3	41.62	6	41.53	41.35	-3	1,486	-0.20%
2022/03/07	1	42.65	0	0.00	42.65	1	1,469	0.07%
2022/03/04	4	44.26	4	44.10	44.15	0	1,471	0.00%
2022/03/02	1	44.60	1	44.65	44.80	0	1,501	0.00%
2022/02/25	1	44.70	6	44.82	44.70	-5	1,504	-0.33%
2022/02/24	0	0.00	1	44.15	44.10	-1	1,501	-0.07%
2022/02/22	14	45.17	3	44.97	44.90	11	1,495	0.74%
2022/02/21	3	43.90	0	0.00	44.60	3	1,433	0.21%
2022/02/18	3	44.05	17	44.31	44.40	-14	1,465	-0.96%
2022/02/17	3	43.80	2	43.83	43.80	1	1,676	0.06%
2022/02/14	1	42.15	0	0.00	41.95	1	1,751	0.06%
2022/02/10	0	0.00	3	43.45	43.30	-3	1,807	-0.17%
2022/02/09	3	43.10	0	0.00	43.40	3	1,817	0.17%
2022/02/08	1	42.85	0	0.00	43.15	1	1,827	0.05%
2022/02/07	0	0.00	2	42.58	42.85	-2	1,856	-0.11%
2022/01/26	2	41.63	5	41.45	41.60	-3	1,872	-0.16%
2022/01/25	6	41.73	2	41.70	41.60	4	1,960	0.20%
2022/01/24	1.1	42.04	7	41.91	42.25	-5.9	1,978	-0.30%
2022/01/21	0	0.00	6	42.98	42.55	-6	1,980	-0.30%
2022/01/20	1	43.30	1	43.50	43.50	0	1,984	0.00%
2022/01/19	0	0.00	3	43.27	43.30	-3	2,000	-0.15%
2022/01/12	21	42.69	0	0.00	42.90	21	1,985	1.06%
2022/01/11	3	42.88	1	42.90	42.80	2	1,972	0.10%
2022/01/10	1	43.35	0	0.00	43.35	1	1,956	0.05%
2022/01/07	0	0.00	5	43.57	43.50	-5	1,951	-0.26%
2022/01/06	1	44.35	2	44.25	44.25	-1	1,934	-0.05%
2022/01/04	1	45.05	5	45.16	45.15	-4	1,917	-0.21%
2022/01/03	1	45.30	2	45.20	45.05	-1	1,912	-0.05%
2021/12/30	1	45.30	2	45.30	45.40	-1	1,914	-0.05%
2021/12/29	7	45.30	52	45.21	45.25	-45	1,916	-2.35%
2021/12/28	1	45.55	1	45.45	45.45	0	1,921	0.00%
2021/12/27	1	45.70	1	45.60	45.60	0	1,941	0.00%
2021/12/24	2	45.23	3	45.23	45.25	-1	1,963	-0.05%
2021/12/21	1	44.05	0	0.00	44.15	1	1,975	0.05%
2021/12/20	1	43.90	0	0.00	44.00	1	1,983	0.05%
2021/12/17	1	44.05	1	44.00	44.05	0	1,987	0.00%
2021/12/15	2	44.13	0	0.00	44.15	2	1,987	0.10%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	55	44.86	0	0.00	44.40	55	1,985	2.77%
2021/12/10	1	45.05	2	44.85	44.70	-1	1,982	-0.05%
2021/12/09	2	45.40	51	45.32	45.25	-49	1,982	-2.47%
2021/12/07	1	44.90	0	0.00	44.90	1	1,999	0.05%
2021/12/06	1	44.70	0	0.00	44.85	1	1,989	0.05%
2021/12/03	1	45.05	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1	44.50	0	0.00	44.60	1	2,000	0.05%
2021/11/30	5	45.30	0	0.00	44.55	5	1,997	0.25%
2021/11/29	1	44.15	0	0.00	44.30	1	1,992	0.05%
2021/11/26	1	44.65	6	45.15	44.45	-5	1,972	-0.25%
2021/11/25	51	45.60	3	45.70	45.50	48	1,953	2.46%
2021/11/24	20	45.90	20	45.70	45.85	0	1,949	0.00%
2021/11/23	2	45.93	0	0.00	45.90	2	1,949	0.10%
2021/11/22	3	46.65	11	46.47	46.65	-8	1,944	-0.41%
2021/11/19	1	45.55	0	0.00	45.70	1	1,923	0.05%
2021/11/18	6	46.58	0	0.00	46.40	6	1,899	0.32%
2021/11/17	8	46.69	9	46.66	46.90	-1	1,877	-0.05%
2021/11/16	1	47.25	12	47.42	47.15	-11	1,842	-0.60%
2021/11/15	0	0.00	13	45.01	46.50	-13	1,600	-0.81%
2021/11/12	0	0.00	6	44.53	44.30	-6	1,540	-0.39%
2021/11/11	0	0.00	1	43.95	43.60	-1	1,526	-0.07%
2021/11/09	0	0.00	1	44.50	44.65	-1	1,609	-0.06%
2021/11/05	0	0.00	3	43.65	43.90	-3	1,677	-0.18%
2021/11/03	0	0.00	1	43.20	43.30	-1	1,714	-0.06%
2021/11/02	2	43.20	6	43.28	42.65	-4	1,793	-0.22%
2021/11/01	0	0.00	2	42.58	42.90	-2	1,853	-0.11%
2021/10/27	0	0.00	3	41.27	41.60	-3	1,899	-0.16%
2021/10/26	0	0.00	4	40.93	40.80	-4	1,902	-0.21%
2021/10/22	0	0.00	19	40.51	40.60	-19	1,946	-0.98%
2021/10/21	1	40.50	8	40.32	40.15	-7	1,970	-0.36%
2021/10/18	0	0.00	1	39.75	39.70	-1	2,053	-0.05%
2021/10/15	3	39.68	5	39.59	39.65	-2	2,106	-0.09%
2021/10/14	1	39.05	0	0.00	39.10	1	2,155	0.05%
2021/10/13	3	39.10	0	0.00	38.90	3	2,194	0.14%
2021/10/08	21	40.30	1	40.25	40.20	20	2,231	0.90%
2021/10/07	1	39.20	0	0.00	39.65	1	2,299	0.04%
2021/10/06	1	38.80	0	0.00	38.65	1	2,547	0.04%
2021/10/05	1	38.05	0	0.00	39.30	1	2,620	0.04%
2021/10/04	1	39.00	0	0.00	38.80	1	2,663	0.04%
2021/10/01	5	39.94	1	40.15	39.75	4	2,695	0.15%
2021/09/30	7	40.89	1	40.85	40.95	6	2,690	0.22%
2021/09/29	0	0.00	1	41.05	41.15	-1	2,703	-0.04%
2021/09/28	1	41.50	0	0.00	42.00	1	2,742	0.04%
2021/09/24	0	0.00	4	43.40	43.30	-4	2,768	-0.14%
2021/09/23	0	0.00	7	42.66	42.85	-7	2,789	-0.25%
2021/09/22	1	42.25	0	0.00	42.20	1	2,824	0.04%
2021/09/16	1	42.50	7	42.44	42.40	-6	2,908	-0.21%
2021/09/13	1	42.65	1	42.60	42.65	0	3,397	0.00%
2021/09/10	4	42.61	2	42.58	42.55	2	3,453	0.06%
2021/09/09	1	41.20	0	0.00	41.20	1	3,464	0.03%
2021/09/03	1	42.35	2	42.40	42.30	-1	3,652	-0.03%
2021/09/02	1	42.55	1	42.75	42.00	0	3,673	0.00%
2021/09/01	1	42.30	2	42.13	42.50	-1	3,688	-0.03%
2021/08/30	1	41.75	0	0.00	41.75	1	3,716	0.03%
2021/08/26	8	41.55	10	41.55	41.55	-2	3,744	-0.05%
2021/08/19	1	41.35	1	41.00	40.80	0	3,831	0.00%
2021/08/18	0.2	42.00	0	0.00	42.20	0.2	3,841	0.01%
2021/08/17	3	40.85	0	0.00	40.60	3	3,882	0.08%
2021/08/16	4	40.70	2	41.60	41.60	2	3,910	0.05%
2021/08/13	9	42.61	0	0.00	41.95	9	3,894	0.23%
2021/08/11	14	46.80	11	47.20	46.75	3	4,172	0.07%
2021/08/09	10	48.55	5	48.21	48.15	5	4,196	0.12%
2021/08/06	6	49.20	5	49.60	49.30	1	4,195	0.02%
2021/08/05	20	49.34	12	49.51	49.55	8	4,156	0.19%
2021/08/04	0	0.00	1	48.60	48.35	-1	4,121	-0.02%
2021/08/02	0	0.00	1	47.50	48.30	-1	4,211	-0.02%
2021/07/28	1	47.50	0	0.00	47.50	1	4,284	0.02%
2021/07/27	3	47.58	2	48.05	47.40	1	4,389	0.02%
2021/07/23	1	47.05	0	0.00	47.30	1	4,597	0.02%
2021/07/22	1	47.00	18	47.06	47.10	-17	4,676	-0.36%
2021/07/21	17	46.35	0	0.00	46.25	17	4,687	0.36%
2021/07/20	8	46.61	0	0.00	46.65	8	4,682	0.17%
2021/07/19	9	47.66	0	0.00	47.60	9	4,685	0.19%
2021/07/16	1	48.25	0	0.00	48.40	1	4,759	0.02%
2021/07/15	6	48.21	1	48.15	48.25	5	4,889	0.10%
2021/07/14	7	48.39	0	0.00	48.20	7	4,920	0.14%
2021/07/13	6	49.48	13	50.08	49.05	-7	4,891	-0.14%
2021/07/12	1	49.10	10	49.02	49.15	-9	4,678	-0.19%
2021/07/09	1	48.45	21	48.62	48.45	-20	4,617	-0.43%
2021/07/08	5	48.16	1	48.50	48.00	4	4,671	0.09%
2021/07/07	2	47.78	0	0.00	47.65	2	4,704	0.04%
2021/07/05	0	0.00	10	48.08	48.40	-10	5,033	-0.20%
2021/07/02	2	47.43	24	47.49	47.30	-22	5,123	-0.43%
2021/07/01	0	0.00	4	47.35	47.15	-4	5,162	-0.08%
2021/06/30	3	47.65	3	47.55	47.60	0	5,155	0.00%
2021/06/29	0	0.00	11	47.75	47.55	-11	5,173	-0.21%
2021/06/28	1	47.50	1	47.65	48.00	0	5,210	0.00%
2021/06/25	11	48.15	1	48.00	47.55	10	5,209	0.19%
2021/06/24	0	0.00	2	48.60	48.15	-2	5,229	-0.04%
2021/06/23	2	48.70	23	48.27	48.40	-21	5,236	-0.40%
2021/06/22	5	48.52	2	48.13	47.65	3	5,254	0.06%
2021/06/21	1	45.55	10	45.95	46.05	-9	5,322	-0.17%
2021/06/18	3	46.40	15	46.34	46.60	-12	5,441	-0.22%
2021/06/17	3	46.05	4	45.50	46.05	-1	5,455	-0.02%
2021/06/15	2	45.80	1	45.75	45.85	1	5,487	0.02%
2021/06/11	2	45.15	2	45.30	45.15	0	5,528	0.00%
2021/06/10	0	0.00	12	44.70	44.80	-12	5,529	-0.22%
2021/06/09	9	44.40	0	0.00	44.25	9	5,598	0.16%
2021/06/08	1	44.25	0	0.00	44.20	1	5,652	0.02%
2021/06/04	0	0.00	2	44.20	44.10	-2	5,743	-0.03%
2021/06/03	1	44.60	0	0.00	44.65	1	5,781	0.02%
2021/06/01	4	45.10	5	45.01	45.15	-1	5,826	-0.02%
2021/05/31	0	0.00	2	44.50	44.40	-2	5,866	-0.03%
2021/05/28	0	0.00	2	44.45	44.40	-2	5,942	-0.03%
2021/05/27	1	43.50	1	43.80	44.00	0	6,162	0.00%
2021/05/26	0	0.00	1	44.05	43.90	-1	6,521	-0.02%
2021/05/25	10	44.03	2	44.08	44.10	8	6,577	0.12%
2021/05/24	2	42.95	2	43.15	43.50	0	6,656	0.00%
2021/05/21	5	43.89	1	43.95	43.60	4	6,773	0.06%
2021/05/20	38	44.50	22	44.15	43.40	16	6,861	0.23%
2021/05/19	3	42.30	10	42.76	43.35	-7	6,619	-0.11%
2021/05/18	2	40.75	30	41.08	42.10	-28	6,594	-0.42%
2021/05/17	9	39.58	20	39.54	38.95	-11	6,581	-0.17%
2021/05/14	23.2	40.59	8	41.25	40.55	15.2	6,524	0.23%
2021/05/13	7	40.08	9	40.20	40.30	-2	6,499	-0.03%
2021/05/12	2	41.28	3	42.00	40.50	-1	6,468	-0.02%
2021/05/11	0	0.00	3	43.45	43.15	-3	6,383	-0.05%
2021/05/10	2	45.65	1	45.50	45.50	1	6,327	0.02%
2021/05/07	1	46.25	7	45.90	46.25	-6	6,321	-0.09%
2021/05/06	2	45.35	10	45.27	45.00	-8	6,318	-0.13%
2021/05/05	6	45.78	12	45.90	45.25	-6	6,321	-0.09%
2021/05/04	3	45.75	2	45.95	45.65	1	6,305	0.02%
2021/05/03	3	48.25	4	48.05	47.90	-1	6,201	-0.02%
2021/04/29	47	50.43	9	50.97	49.70	38	6,115	0.62%
2021/04/28	3	50.53	3	50.70	51.10	0	6,010	0.00%
2021/04/27	3	49.93	4	49.99	49.70	-1	6,008	-0.02%
2021/04/26	3	50.20	10	50.22	50.20	-7	6,016	-0.12%
2021/04/23	4	49.68	2	49.78	49.95	2	6,022	0.03%
2021/04/22	6	51.30	4	50.61	49.45	2	6,073	0.03%
2021/04/21	6	51.68	2	51.75	51.60	4	6,049	0.07%
2021/04/20	0	51.00	3	51.20	51.40	-3	5,941	-0.05%
2021/04/19	6	50.25	0	0.00	50.40	6	5,948	0.10%
2021/04/16	1	49.60	0	0.00	50.00	1	5,981	0.02%
2021/04/15	0	0.00	1	49.70	49.70	-1	5,993	-0.02%
2021/04/14	5	49.42	2	48.70	49.30	3	6,013	0.05%
2021/04/13	18	51.58	0	0.00	50.40	18	5,978	0.30%
2021/04/12	27	52.14	9	51.87	51.90	18	5,958	0.30%
2021/04/09	25	53.25	30	53.22	53.10	-5	5,898	-0.08%
2021/04/08	24	50.94	2	51.40	51.90	22	5,649	0.39%
2021/04/07	28	49.32	7	49.88	50.20	21	5,523	0.38%
2021/04/06	1	49.20	2	49.40	49.35	-1	5,523	-0.02%
2021/04/01	5	49.34	1	49.40	49.25	4	5,532	0.07%
2021/03/31	2	49.35	5	49.70	49.35	-3	5,526	-0.05%
2021/03/30	2	49.25	0	0.00	49.25	2	5,499	0.04%
2021/03/29	6	49.40	4	49.19	49.25	2	5,489	0.04%
2021/03/26	2	49.20	1	49.35	49.35	1	5,473	0.02%
2021/03/25	7	49.21	5	49.05	48.75	2	5,488	0.04%
2021/03/24	18	50.78	12	51.02	50.10	6	5,418	0.11%
2021/03/23	6	49.76	13	49.59	50.10	-7	5,105	-0.14%
2021/03/22	1	48.70	1	49.20	48.80	0	4,990	0.00%
2021/03/19	4	48.10	1	48.00	48.20	3	5,002	0.06%
2021/03/18	3	48.47	6	48.61	48.45	-3	5,019	-0.06%
2021/03/17	2	48.30	37	48.40	48.10	-35	5,086	-0.69%
2021/03/16	3	47.92	2	47.45	47.45	1	5,151	0.02%
2021/03/15	8	47.88	1	47.65	47.90	7	5,377	0.13%
2021/03/12	2	47.00	10	47.13	47.10	-8	5,348	-0.15%
2021/03/11	1	46.50	0	0.00	46.75	1	5,456	0.02%
2021/03/10	3	46.75	6	46.80	46.45	-3	5,480	-0.05%
2021/03/09	3	45.90	1	45.90	46.20	2	5,507	0.04%
2021/03/08	0	0.00	20	46.18	46.05	-20	5,647	-0.35%
2021/03/05	5.4	46.35	13	46.27	46.10	-7.6	5,728	-0.13%
2021/03/04	1	46.60	5	46.40	46.60	-4	5,879	-0.07%
2021/03/03	10	45.86	5	46.16	46.30	5	5,918	0.08%
2021/03/02	16.4	46.95	12	46.43	46.10	4.4	5,904	0.07%
2021/02/26	8	46.08	3	46.32	46.20	5	5,786	0.09%
2021/02/25	2	45.48	1	45.60	45.55	1	5,606	0.02%
2021/02/24	6	45.44	12	45.32	45.35	-6	5,603	-0.11%
2021/02/23	1	45.30	1	45.10	45.30	0	5,524	0.00%
2021/02/22	5	44.80	2	45.05	44.80	3	5,452	0.06%
2021/02/19	2	43.90	1	43.90	44.20	1	5,366	0.02%
2021/02/17	0	0.00	2	43.15	43.10	-2	5,543	-0.04%
2021/02/05	1.4	42.02	0	0.00	42.15	1.4	5,587	0.02%
2021/02/04	0.2	42.30	0	0.00	42.25	0.2	5,677	0.00%
2021/02/03	0	0.00	2	42.43	42.40	-2	5,774	-0.03%
2021/02/02	0	0.00	1	42.00	42.10	-1	5,924	-0.02%
2021/01/29	2	41.63	0	0.00	41.30	2	6,148	0.03%
2021/01/28	0.4	42.00	1	41.90	42.00	-0.7	6,151	-0.01%
2021/01/26	1.4	41.85	0	0.00	41.80	1.4	6,609	0.02%
2021/01/25	0	0.00	2	42.18	42.30	-2	6,623	-0.03%
2021/01/22	0	0.00	3	41.25	41.80	-3	6,615	-0.05%
2021/01/20	7.4	42.44	1	42.50	41.65	6.4	6,698	0.09%
2021/01/19	0	0.00	8	43.82	43.45	-8	6,623	-0.12%
2021/01/15	13.6	43.48	1.2	43.96	43.30	12.4	6,674	0.19%
2021/01/14	0	0.00	13	44.20	44.50	-13	6,626	-0.20%
2021/01/13	0	0.00	8	43.69	43.70	-8	6,588	-0.12%
2021/01/12	4	43.30	2	43.43	43.20	2	6,569	0.03%
2021/01/11	1	44.20	30	44.33	44.30	-29	6,566	-0.44%
2021/01/08	1	44.05	0	0.00	43.80	1	6,544	0.02%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	3	43.23	3	44.00	43.40	0	6,616	0.00%
2021/01/05	3	44.08	4	43.88	44.15	-1	6,611	-0.02%
2021/01/04	1	43.70	9	43.77	43.60	-8	6,585	-0.12%
2020/12/31	6	43.33	0	0.00	43.35	6	6,580	0.09%
2020/12/30	2	43.15	1	43.30	43.30	1	6,580	0.02%
2020/12/29	18	43.19	3	43.05	43.05	15	6,593	0.23%
2020/12/28	6	43.48	0	0.00	43.60	6	6,551	0.09%
2020/12/25	3	43.53	2	43.73	43.50	1	6,524	0.02%
2020/12/24	0	0.00	3	43.50	43.45	-3	6,514	-0.05%
2020/12/23	0	0.00	5	43.05	43.00	-5	6,524	-0.08%
2020/12/22	26	43.45	0	0.00	42.90	26	6,618	0.39%
2020/12/21	1	43.80	1	43.30	43.70	0	6,677	0.00%
2020/12/18	8	44.07	0	0.00	44.10	8	6,650	0.12%
2020/12/17	1	45.10	31	45.23	44.70	-30	6,631	-0.45%
2020/12/16	4	44.09	6	44.56	44.80	-2	6,606	-0.03%
2020/12/15	26	44.21	1	44.20	43.85	25	6,726	0.37%
2020/12/14	4	44.98	11	45.21	45.35	-7	6,671	-0.10%
2020/12/11	51	45.48	6	45.04	45.00	45	6,626	0.68%
2020/12/10	52	45.82	25	45.87	45.85	27	6,549	0.41%
2020/12/09	12	45.76	16	46.28	46.55	-4	6,431	-0.06%
2020/12/08	41	45.00	3	44.98	44.80	38	6,235	0.61%
2020/12/07	16	45.29	9	45.87	45.25	7	6,283	0.11%
2020/12/04	8	45.08	1	45.35	45.20	7	6,218	0.11%
2020/12/03	13	45.11	26	45.18	45.05	-13	6,188	-0.21%
2020/12/02	51	45.68	39	45.83	45.55	12	6,174	0.19%
2020/12/01	4	44.89	14	45.45	45.60	-10	6,077	-0.16%
2020/11/30	15	45.36	32	45.43	44.85	-17	6,089	-0.28%
2020/11/27	0	0.00	86	44.67	44.55	-86	6,023	-1.43%
2020/11/26	2	44.15	0	0.00	44.20	2	6,021	0.03%
2020/11/25	73	44.29	2	44.50	43.70	71	6,044	1.17%
2020/11/24	14	44.93	9	44.99	44.45	5	6,024	0.08%
2020/11/23	11	44.35	11	44.24	44.35	0	5,947	0.00%
2020/11/20	5	43.99	1	43.95	44.15	4	5,967	0.07%
2020/11/19	1	43.95	1	44.15	43.85	0	6,026	0.00%
2020/11/18	2	43.65	2	43.75	43.50	0	6,266	0.00%
2020/11/17	50	43.61	1	44.00	43.40	49	6,470	0.76%
2020/11/16	4	43.99	35	43.89	43.85	-31	6,809	-0.46%
2020/11/13	10	43.20	2	43.15	43.20	8	7,000	0.11%
2020/11/12	18	42.77	0	0.00	42.70	18	7,850	0.23%
2020/11/11	2	42.55	12	42.72	42.95	-10	8,502	-0.12%
2020/11/10	0	0.00	10	42.51	42.40	-10	8,790	-0.11%
2020/11/09	3	42.08	4	42.18	42.15	-1	8,928	-0.01%
2020/11/06	1	41.95	3	41.87	41.75	-2	8,994	-0.02%
2020/11/05	5	40.75	0	0.00	40.90	5	8,920	0.06%
2020/11/04	26	40.75	2	41.03	41.00	24	8,951	0.27%
2020/11/03	19	41.16	3	42.22	41.10	16	8,923	0.18%
2020/11/02	3	38.85	0	0.00	39.60	3	8,564	0.04%
2020/10/29	0	0.00	200	39.01	39.70	-200	8,671	-2.31%	大賣/鉅額交易
2020/10/28	0	0.00	6	40.15	39.80	-6	8,670	-0.07%
2020/10/27	0	0.00	50	41.15	41.20	-50	8,599	-0.58%
2020/10/26	1	41.10	1	41.70	41.60	0	8,638	0.00%
2020/10/23	2	41.83	0	0.00	41.05	2	8,658	0.02%
2020/10/22	2	41.85	1	41.65	41.45	1	8,666	0.01%
2020/10/21	1	41.85	2	41.90	41.85	-1	8,717	-0.01%
2020/10/16	0	0.00	1.1	40.75	40.65	-1.1	9,143	-0.01%
2020/10/15	5	42.10	5	41.80	41.50	0	9,288	0.00%
2020/10/13	50	40.30	50	40.00	40.25	0	9,699	0.00%
2020/10/12	1	41.15	0	0.00	40.85	1	9,806	0.01%
2020/10/07	5	40.35	2	40.30	40.50	3	10,162	0.03%
2020/10/06	0	0.00	2	40.50	40.20	-2	10,697	-0.02%
2020/10/05	0.2	39.65	0	0.00	39.65	0.2	10,871	0.00%
2020/09/29	0	0.00	1	38.70	38.95	-1	11,398	-0.01%
2020/09/25	50	40.00	60	38.03	38.05	-10	12,069	-0.08%
2020/09/24	4	39.71	9	39.85	39.75	-5	12,326	-0.04%
2020/09/22	1	41.75	1	42.00	41.65	0	12,801	0.00%
2020/09/21	1	42.70	1	42.75	42.75	0	12,838	0.00%
2020/09/18	6	43.78	15	43.45	43.60	-9	12,859	-0.07%
2020/09/14	0	0.00	1	41.90	41.85	-1	12,907	-0.01%
2020/09/11	10	41.65	6	41.90	41.30	4	12,902	0.03%
2020/09/10	2	43.00	1	42.20	42.25	1	12,834	0.01%
2020/09/09	12	41.96	16	42.17	42.20	-4	12,751	-0.03%
2020/09/08	1	43.65	0	0.00	43.05	1	12,663	0.01%
2020/09/07	4	43.81	0	0.00	43.50	4	12,664	0.03%
2020/09/04	2	44.48	2	44.25	44.45	0	12,725	0.00%
2020/09/03	2	44.98	10	45.05	45.15	-8	12,660	-0.06%
2020/09/02	8	44.86	0	0.00	44.60	8	12,555	0.06%
2020/09/01	0	0.00	2	43.30	44.20	-2	12,478	-0.02%
2020/08/31	8	43.94	0	0.00	43.55	8	12,403	0.06%
2020/08/28	1	43.55	3	43.17	43.50	-2	12,488	-0.02%
2020/08/27	1	43.85	2	43.65	43.20	-1	12,500	-0.01%
2020/08/24	1	45.05	4	44.59	44.60	-3	12,612	-0.02%
2020/08/21	3	44.12	2	44.50	43.95	1	12,397	0.01%
2020/08/20	35	43.54	29	44.09	43.35	6	12,262	0.05%
2020/08/19	163	48.68	6	48.88	48.15	157	11,877	1.32%	大買/鉅額交易
2020/08/18	129	50.03	24	49.71	48.15	105	11,533	0.91%	大買/鉅額交易
2020/08/17	9	47.12	321	46.78	49.65	-312	10,644	-2.93%	大賣/鉅額交易
2020/08/14	0	0.00	15	44.70	45.15	-15	9,929	-0.15%
2020/08/13	312	43.89	8	42.16	42.35	304	9,575	3.17%	大買/鉅額交易
2020/08/12	0	0.00	1	43.50	44.15	-1	9,310	-0.01%
2020/08/11	3	43.30	0	0.00	42.55	3	9,225	0.03%
2020/08/10	0	0.00	9	43.64	43.95	-9	9,200	-0.10%
2020/08/07	0	0.00	7	43.51	43.85	-7	9,266	-0.08%
2020/08/06	3	42.97	9	42.65	42.75	-6	9,272	-0.06%
2020/08/05	5	43.41	5	43.51	43.30	0	9,427	0.00%
2020/07/31	0	0.00	2	41.55	41.80	-2	9,656	-0.02%
2020/07/30	14	41.27	12	41.06	41.25	2	9,670	0.02%
2020/07/28	4	40.94	5	40.65	40.15	-1	9,660	-0.01%
2020/07/27	10	42.00	3	41.67	41.55	7	9,672	0.07%
2020/07/24	32	43.58	2	44.50	42.80	30	9,622	0.31%
2020/07/23	3	44.78	26	45.05	45.00	-23	9,561	-0.24%
2020/07/22	19	45.40	2	45.15	45.40	17	9,399	0.18%
2020/07/21	2	45.48	1	45.35	45.25	1	9,255	0.01%
2020/07/20	0	0.00	11	45.84	45.30	-11	9,126	-0.12%
2020/07/17	5	46.53	15	46.83	45.25	-10	9,072	-0.11%
2020/07/16	10	45.30	6	46.03	45.75	4	8,704	0.05%
2020/07/15	9	45.45	6	44.75	45.00	3	8,611	0.03%
2020/07/14	5	45.18	0	0.00	45.10	5	8,533	0.06%
2020/07/13	36	46.23	56	45.94	46.35	-20	8,375	-0.24%
2020/07/10	0	0.00	5	43.36	43.00	-5	7,946	-0.06%
2020/07/09	29	45.29	24	45.11	44.50	5	7,828	0.06%
2020/07/08	14	44.76	9	44.73	45.45	5	7,619	0.07%
2020/07/07	17	44.33	18	44.18	44.10	-1	7,491	-0.01%
2020/07/06	34	43.99	20	44.60	45.00	14	7,417	0.19%
2020/07/03	11	42.56	12.3	42.53	43.00	-1.3	7,059	-0.02%
2020/07/02	4	41.28	23	41.72	41.90	-19	6,805	-0.28%
2020/07/01	2	39.18	5	39.83	39.80	-3	6,455	-0.05%
2020/06/30	1	39.15	0	0.00	38.80	1	6,322	0.02%
2020/06/29	0	0.00	3	38.05	38.05	-3	6,286	-0.05%
2020/06/24	3	38.80	3	39.15	39.15	0	6,262	0.00%
2020/06/23	0	0.00	8	39.15	38.80	-8	6,272	-0.13%
2020/06/22	10	38.69	0	0.00	38.45	10	6,299	0.16%
2020/06/19	4	38.99	16	39.05	39.10	-12	6,389	-0.19%
2020/06/18	5	37.66	5	37.86	38.05	0	6,387	0.00%
2020/06/17	0	0.00	3	37.82	37.85	-3	6,431	-0.05%
2020/06/16	0	0.00	8	37.64	37.70	-8	6,584	-0.12%
2020/06/15	19	37.17	0	0.00	36.95	19	6,711	0.28%
2020/06/12	7	37.20	7	37.53	37.75	0	6,765	0.00%
2020/06/11	2	39.45	28	39.43	38.45	-26	6,803	-0.38%
2020/06/09	0	0.00	2	38.80	38.70	-2	6,889	-0.03%
2020/06/08	12	38.89	2	39.05	38.90	10	6,944	0.14%
2020/06/05	4	39.05	0	0.00	39.05	4	6,952	0.06%
2020/06/04	4	39.44	31	39.42	39.30	-27	7,013	-0.38%
2020/06/03	1	38.85	9	39.03	39.00	-8	6,890	-0.12%
2020/06/02	5	38.65	4	38.68	38.55	1	6,857	0.01%
2020/06/01	10	38.64	16	38.83	38.95	-6	6,885	-0.09%
2020/05/29	34	38.05	23	38.15	38.75	11	7,206	0.15%
2020/05/28	7	37.55	26	37.61	37.50	-19	7,077	-0.27%
2020/05/27	7	37.24	24	37.39	37.40	-17	7,029	-0.24%
2020/05/26	15	36.84	0	0.00	36.70	15	6,982	0.21%
2020/05/25	0	0.00	2	36.15	36.40	-2	6,977	-0.03%
2020/05/22	5	36.46	2	36.40	36.35	3	6,976	0.04%
2020/05/21	1	37.05	8	37.05	37.20	-7	6,966	-0.10%
2020/05/20	12	36.59	0	0.00	36.60	12	6,948	0.17%
2020/05/19	5	36.89	0	0.00	36.85	5	6,921	0.07%
2020/05/18	13	36.74	0	0.00	36.45	13	6,887	0.19%
2020/05/15	25	37.92	1	37.85	37.60	24	6,813	0.35%
2020/05/14	15	38.21	23	38.59	37.65	-8	6,773	-0.12%
2020/05/13	2	39.05	10	39.35	39.05	-8	6,663	-0.12%
2020/05/12	36	40.10	4	39.78	39.70	32	6,607	0.48%
2020/05/11	7	40.01	29	40.93	41.10	-22	6,463	-0.34%
2020/05/08	11	38.89	0	0.00	38.80	11	6,140	0.18%
2020/05/06	6	38.59	0	0.00	38.35	6	6,115	0.10%
2020/05/05	18	38.83	28	39.40	38.80	-10	6,120	-0.16%
2020/05/04	4	38.96	7	39.31	39.00	-3	6,133	-0.05%
2020/04/30	0	0.00	1	39.15	40.00	-1	6,145	-0.02%
2020/04/29	5	38.99	1	38.95	38.90	4	6,134	0.06%
2020/04/28	8	38.73	0	0.00	38.65	8	6,167	0.13%
2020/04/23	10	39.79	12	39.30	39.20	-2	6,150	-0.03%
2020/04/22	0	0.00	20	38.62	39.35	-20	6,099	-0.33%
2020/04/21	2	39.83	8	38.92	38.15	-6	6,082	-0.10%
2020/04/20	1	39.60	16	39.84	39.60	-15	6,081	-0.25%
2020/04/17	1	40.15	8	40.00	39.45	-7	6,056	-0.12%
2020/04/16	0	0.00	6	40.00	40.00	-6	5,942	-0.10%
2020/04/15	13	40.14	59	40.20	39.90	-46	5,908	-0.78%
2020/04/14	0	0.00	10	40.10	39.80	-10	5,819	-0.17%
2020/04/13	1	39.80	11	39.87	39.60	-10	5,773	-0.17%
2020/04/10	0	0.00	20	39.15	39.00	-20	5,704	-0.35%
2020/04/09	2	38.95	24	38.56	38.60	-22	5,704	-0.39%
2020/04/08	0	0.00	1	36.80	37.60	-1	5,578	-0.02%
2020/04/07	7	35.45	1	35.45	36.60	6	5,546	0.11%
2020/04/06	4	33.86	3	34.30	34.50	1	5,576	0.02%
2020/04/01	3	33.25	3	33.52	33.70	0	5,534	0.00%
2020/03/31	0	0.00	7	33.96	33.10	-7	5,529	-0.13%
2020/03/30	3	32.30	1	32.05	33.20	2	5,552	0.04%
2020/03/27	6	33.20	6	33.57	32.50	0	5,567	0.00%
2020/03/26	6	31.27	5	31.87	32.90	1	5,468	0.02%
2020/03/25	2	30.95	1	31.80	31.60	1	5,359	0.02%
2020/03/24	4	28.45	20	28.42	29.00	-16	5,227	-0.31%
2020/03/23	9.2	26.48	9	26.74	26.40	0.2	5,163	0.00%
2020/03/20	1	29.05	0	0.00	28.00	1	5,115	0.02%
2020/03/18	4	31.15	0	0.00	30.40	4	4,854	0.08%
2020/03/16	4	32.85	10	33.10	31.55	-6	4,763	-0.13%
2020/03/13	1	32.00	12	32.36	33.15	-11	4,720	-0.23%
2020/03/10	8	38.61	0	0.00	39.50	8	4,507	0.18%
2020/03/09	0	0.00	10	40.60	39.10	-10	4,432	-0.23%
2020/03/06	0	0.00	22	41.07	41.05	-22	4,384	-0.50%
2020/03/05	12	41.65	5	41.57	41.70	7	4,371	0.16%
2020/03/04	5	41.87	13	41.90	41.50	-8	4,306	-0.19%
2020/03/03	11	38.76	0	0.00	40.40	11	3,901	0.28%
2020/03/02	3	36.90	0	0.00	36.75	3	3,833	0.08%
2020/02/27	3	37.40	43	37.51	36.00	-40	3,885	-1.03%
2020/02/26	6	37.80	18	37.97	37.60	-12	3,880	-0.31%
2020/02/24	15	38.17	0	0.00	38.25	15	3,975	0.38%
2020/02/21	16	38.63	51	38.50	38.55	-35	4,107	-0.85%
2020/02/20	1	38.85	3	38.90	38.85	-2	4,155	-0.05%
2020/02/19	51	39.20	0	0.00	39.00	51	4,223	1.21%
2020/02/17	1	39.35	0	0.00	39.20	1	4,805	0.02%
2020/02/14	0	0.00	1	39.15	39.60	-1	4,990	-0.02%
2020/02/13	2	39.63	0	0.00	39.25	2	5,192	0.04%
2020/02/12	1	38.70	0	0.00	39.65	1	5,443	0.02%
2020/02/10	0	0.00	73	38.30	38.00	-73	5,705	-1.28%
2020/02/07	4	38.79	6	38.73	38.30	-2	5,756	-0.03%
2020/02/06	20	38.80	0	0.00	39.10	20	5,791	0.35%
2020/02/05	40	37.88	0	0.00	37.95	40	5,844	0.68%
2020/02/04	2	37.20	53	37.25	37.90	-51	5,862	-0.87%
2020/02/03	60	35.58	0	0.00	36.15	60	5,972	1.00%
2020/01/31	41	37.53	0	0.00	37.65	41	6,089	0.67%
2020/01/30	42	39.84	2	39.03	38.70	40	6,083	0.66%
2020/01/16	1	43.05	0	0.00	43.00	1	6,220	0.02%
2020/01/15	40	43.03	0	0.00	43.05	40	6,650	0.60%
2020/01/14	40	43.10	12	43.46	43.30	28	6,726	0.42%
2020/01/13	0	0.00	2	42.70	42.65	-2	6,791	-0.03%
2020/01/10	21	41.77	2	41.55	41.55	19	6,861	0.28%
2020/01/09	97	42.10	0	0.00	41.70	97	7,085	1.37%
2020/01/07	1	41.80	0	0.00	41.80	1	7,462	0.01%
2020/01/02	0	0.00	1	43.90	43.95	-1	7,537	-0.01%
2019/12/31	5	43.87	3	43.88	43.90	2	7,530	0.03%
2019/12/30	3	43.48	3	43.55	43.80	0	7,526	0.00%
2019/12/27	3	42.50	2	42.70	42.40	1	7,456	0.01%
2019/12/26	2	42.88	3	42.45	42.45	-1	7,499	-0.01%
2019/12/25	1	43.15	7	43.23	43.40	-6	7,535	-0.08%
2019/12/24	1	42.70	0	0.00	43.00	1	7,682	0.01%
2019/12/23	5	42.44	0	0.00	42.20	5	7,993	0.06%
2019/12/17	10	42.50	0	0.00	42.50	10	9,478	0.11%
2019/12/16	0	0.00	30	42.35	42.30	-30	9,664	-0.31%
2019/12/13	23	42.04	0	0.00	41.85	23	9,674	0.24%
2019/12/11	6	42.35	0	0.00	42.45	6	9,729	0.06%
2019/12/10	8	41.82	3	41.93	41.90	5	9,716	0.05%
2019/12/09	2	42.13	3	42.10	42.05	-1	9,701	-0.01%
2019/12/06	0	0.00	1	42.75	42.80	-1	9,679	-0.01%
2019/11/29	1	43.10	4	43.19	43.10	-3	9,912	-0.03%
2019/11/28	1	44.10	0	0.00	43.60	1	9,973	0.01%
2019/11/25	1	43.40	0	0.00	43.70	1	10,121	0.01%
2019/11/21	1	42.70	0	0.00	43.30	1	10,169	0.01%
2019/11/20	8	43.96	3	43.67	43.60	5	10,174	0.05%
2019/11/19	1	45.00	0	0.00	45.00	1	10,175	0.01%
2019/11/15	2	45.15	6	45.38	45.15	-4	10,529	-0.04%
2019/11/14	53	45.77	54.6	44.71	44.60	-1.6	10,787	-0.01%
2019/11/13	24.6	45.49	2	46.10	45.00	22.6	10,608	0.21%
2019/11/12	1	45.70	1	45.30	46.15	0	10,685	0.00%
2019/11/11	4	45.48	10	45.86	46.20	-6	10,689	-0.06%
2019/11/08	8	46.09	13	45.43	45.80	-5	10,661	-0.05%
2019/11/07	2	43.80	2	43.43	43.80	0	10,518	0.00%
2019/11/06	2	44.30	0	0.00	43.90	2	10,756	0.02%
2019/11/05	0	0.00	2	44.85	44.80	-2	10,814	-0.02%
2019/11/04	9	44.82	5	45.15	44.55	4	10,889	0.04%
2019/11/01	2	44.98	4	44.80	45.10	-2	10,937	-0.02%
2019/10/31	9	44.94	4	44.76	44.65	5	11,096	0.05%
2019/10/30	0	0.00	1	44.70	45.80	-1	11,260	-0.01%
2019/10/28	9	44.16	4	44.08	44.45	5	11,889	0.04%
2019/10/25	9	44.03	9	43.98	44.00	0	12,331	0.00%
2019/10/24	21	44.60	22	44.50	44.50	-1	12,331	-0.01%
2019/10/23	66	45.69	61	45.34	44.25	5	12,367	0.04%
2019/10/22	30	44.94	31	44.66	44.65	-1	12,109	-0.01%
2019/10/21	0	0.00	10.7	44.43	44.15	-10.7	12,029	-0.09%
2019/10/18	0	0.00	1	44.05	44.25	-1	11,964	-0.01%
2019/10/17	0	0.00	4	43.84	43.95	-4	11,898	-0.03%
2019/10/16	5	42.90	11	42.62	43.05	-6	11,706	-0.05%
2019/10/15	10	42.30	12	42.56	43.00	-2	11,656	-0.02%
2019/10/14	0	0.00	1.4	41.01	41.05	-1.4	11,486	-0.01%
2019/10/09	1	38.80	0	0.00	40.00	1	11,506	0.01%
2019/10/08	1	40.00	0	0.00	39.40	1	11,470	0.01%
2019/10/07	1	40.90	7	40.62	40.50	-6	11,391	-0.05%
2019/10/04	3	40.83	11	40.66	40.30	-8	11,366	-0.07%
2019/10/03	5	41.02	0	0.00	40.95	5	11,301	0.04%
2019/10/02	0	0.00	3	41.03	41.50	-3	11,253	-0.03%
2019/10/01	3	40.95	0	0.00	40.80	3	11,251	0.03%
2019/09/27	5	41.62	0	0.00	40.75	5	11,202	0.04%
2019/09/26	12	43.56	3	43.30	42.90	9	11,061	0.08%
2019/09/25	13	43.35	8	43.89	44.40	5	10,781	0.05%
2019/09/24	42	44.11	52	43.63	42.30	-10	10,420	-0.10%
2019/09/23	31	42.00	31	43.10	43.00	0	9,990	0.00%
2019/09/20	2	40.65	0	0.00	40.50	2	9,512	0.02%
2019/09/19	1	40.10	4	40.18	40.90	-3	9,340	-0.03%
2019/09/18	2	39.73	2	39.45	39.30	0	9,139	0.00%
2019/09/17	2	39.43	0	39.65	39.65	2	9,184	0.02%
2019/09/16	0	0.00	2	38.93	38.95	-2	9,198	-0.02%
2019/09/12	0	0.00	4	38.98	38.80	-4	9,263	-0.04%
2019/09/10	1	38.30	0	0.00	38.45	1	9,456	0.01%
2019/09/09	2	39.23	5	38.95	38.80	-3	9,595	-0.03%
2019/09/06	2	40.10	7	40.24	39.85	-5	9,703	-0.05%
2019/09/05	0	0.00	3	40.23	40.20	-3	9,706	-0.03%
2019/09/04	0	0.00	2	39.58	39.45	-2	9,843	-0.02%
2019/09/03	4	39.71	1	39.30	39.25	3	9,840	0.03%
2019/09/02	20	39.61	1	40.00	40.00	19	9,811	0.19%
2019/08/30	27	39.88	30	38.96	39.30	-3	9,798	-0.03%
2019/08/29	1	39.40	21	38.94	39.30	-20	9,735	-0.21%
2019/08/28	16	38.50	5	38.65	38.40	11	9,662	0.11%
2019/08/27	25	39.43	25	39.09	39.05	0	9,707	0.00%
2019/08/26	8	39.26	14	39.16	38.85	-6	9,759	-0.06%
2019/08/22	35	41.01	10	40.34	40.25	25	9,635	0.26%
2019/08/21	4	40.44	26	40.40	40.40	-22	9,495	-0.23%
2019/08/20	39	41.67	38	41.33	40.95	1	9,382	0.01%
2019/08/19	7	40.59	8	41.54	42.10	-1	9,110	-0.01%
2019/08/16	6	39.99	1	39.70	39.40	5	8,779	0.06%
2019/08/15	2	39.00	1	39.50	39.30	1	8,662	0.01%
2019/08/14	9	38.58	3	38.85	38.85	6	8,454	0.07%
2019/08/13	11	38.70	2	38.38	38.15	9	8,299	0.11%
2019/08/12	30	37.56	16	37.84	38.25	14	8,147	0.17%
2019/08/08	2	37.60	13	37.38	37.45	-11	8,101	-0.14%
2019/08/07	3	36.25	1	35.90	35.80	2	7,973	0.03%
2019/08/06	1	36.30	9	35.89	36.50	-8	7,923	-0.10%
2019/08/05	7	36.34	4	36.35	35.50	3	7,981	0.04%
2019/08/02	13	35.57	10	35.20	36.10	3	8,069	0.04%
2019/08/01	7	38.73	4	38.50	37.80	3	7,916	0.04%
2019/07/31	8	37.93	29	37.70	37.60	-21	7,619	-0.28%
2019/07/29	6	40.22	5	40.31	40.10	1	7,321	0.01%
2019/07/26	3	35.95	12	38.05	38.00	-9	6,850	-0.13%
2019/07/25	2	34.65	2	35.15	35.20	0	6,447	0.00%
2019/07/24	30	34.28	10	34.00	34.70	20	6,379	0.31%
2019/07/23	3	34.15	0	0.00	33.95	3	6,406	0.05%
2019/07/22	0	0.00	2	32.50	32.60	-2	6,385	-0.03%
2019/07/19	1	32.25	2	32.33	32.65	-1	6,510	-0.02%
2019/07/18	13	31.95	4	31.90	31.75	9	6,642	0.14%
2019/07/17	2	31.78	1	31.85	31.90	1	6,756	0.01%
2019/07/16	1	31.45	0	0.00	31.60	1	7,109	0.01%
2019/07/15	4	32.53	19	32.44	32.65	-15	7,539	-0.20%
2019/07/12	4	32.20	10	32.23	32.75	-6	7,870	-0.08%
2019/07/11	10	32.02	2	32.10	31.80	8	8,403	0.10%
2019/07/10	2	31.90	0	0.00	31.95	2	8,466	0.02%
2019/07/09	8	31.75	7	31.97	31.70	1	8,744	0.01%
2019/07/08	0	0.00	9	32.07	31.90	-9	8,879	-0.10%
2019/07/05	1	32.25	28	32.44	32.15	-27	8,917	-0.30%
2019/07/04	0	0.00	26	32.21	32.10	-26	8,912	-0.29%
2019/07/02	1	31.95	0	0.00	31.90	1	8,987	0.01%
2019/07/01	0	0.00	9	31.96	31.80	-9	8,977	-0.10%
2019/06/27	0	0.00	10	31.40	31.40	-10	9,042	-0.11%
2019/06/25	1	30.85	1	31.50	30.75	0	9,017	0.00%
2019/06/21	1	31.20	5	31.50	30.90	-4	9,083	-0.04%
2019/06/20	2	31.80	7	32.00	31.55	-5	9,042	-0.06%
2019/06/19	0	0.00	5	31.55	31.35	-5	9,019	-0.06%
2019/06/18	16	31.18	2	31.60	30.90	14	9,012	0.16%
2019/06/17	7	31.42	11	31.46	31.65	-4	8,960	-0.04%
2019/06/14	16	31.26	9	31.24	31.70	7	8,869	0.08%
2019/06/13	15	30.63	11	31.35	30.30	4	8,784	0.05%
2019/06/12	1	30.85	1	31.10	30.95	0	8,635	0.00%
2019/06/11	8	30.83	24	30.97	30.90	-16	8,568	-0.19%
2019/06/10	0	0.00	2	29.50	29.70	-2	8,327	-0.02%
2019/06/06	0	0.00	6	29.38	29.00	-6	8,299	-0.07%
2019/06/05	5	29.57	0	0.00	29.45	5	8,346	0.06%
2019/06/03	3	29.03	3	29.27	29.30	0	8,318	0.00%
2019/05/31	3	29.70	0	0.00	29.50	3	8,284	0.04%
2019/05/30	16	28.85	1	28.80	29.10	15	8,178	0.18%
2019/05/28	1	28.50	10	28.50	28.20	-9	8,087	-0.11%
2019/05/23	0	0.00	3	28.40	28.30	-3	8,526	-0.04%
2019/05/22	8	29.03	0	0.00	29.30	8	8,768	0.09%
2019/05/20	20	29.33	30	29.11	28.80	-10	8,639	-0.12%
2019/05/17	0	0.00	2	29.65	29.30	-2	8,650	-0.02%
2019/05/16	1	29.75	0	0.00	29.65	1	8,642	0.01%
2019/05/15	0	0.00	1	30.10	30.40	-1	8,664	-0.01%
2019/05/14	1	28.90	0	0.00	29.40	1	8,779	0.01%
2019/05/13	0	0.00	2	28.60	28.80	-2	8,781	-0.02%
2019/05/10	0	0.00	64	30.19	29.30	-64	8,700	-0.74%
2019/05/09	17	30.53	60	30.85	29.85	-43	8,496	-0.51%
2019/05/08	0	0.00	6	31.52	32.60	-6	8,255	-0.07%
2019/05/07	3	31.90	0	0.00	31.90	3	8,191	0.04%
2019/05/06	20	31.45	20	31.79	31.20	0	8,176	0.00%
2019/05/02	81	31.82	1	31.65	31.65	80	8,021	1.00%
2019/04/30	120	32.04	4	32.20	32.70	116	7,886	1.47%	大買/鉅額交易
2019/04/29	8	32.28	4	32.48	32.50	4	7,864	0.05%
2019/04/26	0	0.00	2	32.28	31.95	-2	7,719	-0.03%
2019/04/25	10	33.00	11	32.50	33.00	-1	7,569	-0.01%
2019/04/24	3	33.97	0	0.00	33.40	3	7,424	0.04%
2019/04/23	0	0.00	13	33.45	34.05	-13	7,217	-0.18%
2019/04/22	5	34.63	2	34.88	34.90	3	7,052	0.04%
2019/04/19	30	32.95	20	33.21	33.90	10	6,699	0.15%
2019/04/18	8	31.74	15	31.58	31.05	-7	6,335	-0.11%
2019/04/17	40	31.37	117	30.80	30.90	-77	5,978	-1.29%	大賣/
2019/04/16	30	28.70	42	28.94	29.10	-12	5,326	-0.23%
2019/04/15	10	29.25	7	28.80	29.05	3	5,228	0.06%
2019/04/12	9	28.32	23	28.21	28.55	-14	4,942	-0.28%
2019/04/10	2	27.90	2	28.05	27.75	0	4,728	0.00%
2019/04/09	6	28.17	0	0.00	28.15	6	4,694	0.13%
2019/04/08	2	28.05	0	0.00	27.60	2	4,598	0.04%
2019/04/02	0	0.00	10	27.55	27.30	-10	4,451	-0.22%
2019/03/29	5	26.18	3	26.10	26.20	2	4,264	0.05%
2019/03/28	6	26.15	0	0.00	26.00	6	4,270	0.14%
2019/03/27	6	26.58	0	0.00	26.40	6	4,278	0.14%
2019/03/26	0	0.00	2	27.15	26.70	-2	4,252	-0.05%
2019/03/25	0	0.00	3	27.35	27.30	-3	4,195	-0.07%
2019/03/22	0	0.00	3	27.75	27.85	-3	4,192	-0.07%
2019/03/21	5	27.20	2	27.35	27.60	3	4,118	0.07%
2019/03/20	1	26.80	0	0.00	26.80	1	4,111	0.02%
2019/03/19	2	27.03	3	27.00	26.70	-1	4,115	-0.02%
2019/03/18	1	27.15	0	0.00	27.15	1	4,094	0.02%
2019/03/15	3	26.45	1	26.40	26.35	2	4,022	0.05%
2019/03/14	0	0.00	2	26.35	26.10	-2	4,034	-0.05%
2019/03/13	2	26.30	3	26.23	26.35	-1	4,123	-0.02%
2019/03/12	1	26.20	0	0.00	26.15	1	4,166	0.02%
2019/03/07	1	26.65	0	0.00	26.25	1	4,515	0.02%
2019/03/06	1	26.90	1	26.85	26.85	0	4,539	0.00%
2019/02/26	1	27.80	1	28.05	27.55	0	4,598	0.00%
2019/02/25	2	28.10	7	28.15	28.00	-5	4,602	-0.11%
2019/02/22	9	28.30	30	28.14	27.90	-21	4,499	-0.47%
2019/02/21	10	27.10	13	26.95	28.10	-3	4,163	-0.07%
2019/02/20	0	0.00	24	26.29	26.10	-24	3,902	-0.62%
2019/02/19	3	26.10	0	0.00	26.10	3	3,977	0.08%
2019/02/18	52	26.17	0	0.00	26.20	52	3,985	1.30%
2019/02/15	0	0.00	14	25.37	25.70	-14	3,985	-0.35%
2019/02/14	8	26.15	10	26.24	26.10	-2	3,947	-0.05%
2019/02/13	8	25.76	22	25.90	26.15	-14	3,840	-0.36%
2019/02/12	2	24.75	0	0.00	25.20	2	3,643	0.05%
2019/01/28	0	0.00	10	24.23	24.10	-10	3,878	-0.26%
2019/01/17	2	24.00	0	0.00	23.80	2	4,604	0.04%
2019/01/11	0	0.00	1	23.80	23.85	-1	4,732	-0.02%
2019/01/10	27	24.34	4	24.40	24.30	23	4,712	0.49%
2019/01/09	5	23.45	5	23.50	23.70	0	4,626	0.00%
2019/01/08	0.2	22.65	0	0.00	22.70	0.2	4,571	0.00%
2019/01/02	0.1	22.70	0	0.00	22.70	0.1	4,774	0.00%
2018/12/24	7	23.35	0	0.00	23.35	7	5,036	0.14%
2018/12/11	0	0.00	28	24.20	23.95	-28	5,149	-0.54%
2018/12/10	0	0.00	9	24.10	24.10	-9	5,198	-0.17%
2018/12/07	13	24.72	0	0.00	24.75	13	5,196	0.25%
2018/12/06	3	24.33	45	24.89	24.05	-42	5,199	-0.81%
2018/12/05	2	25.45	0	0.00	25.60	2	5,157	0.04%
2018/12/04	1	26.10	0	0.00	25.85	1	5,252	0.02%
2018/12/03	16	25.94	0	0.00	25.65	16	5,211	0.31%
2018/11/30	6	24.83	11	24.54	24.65	-5	5,075	-0.10%
2018/11/29	8	24.31	0	0.00	23.85	8	4,932	0.16%
2018/11/28	1	23.75	17	23.99	23.85	-16	4,935	-0.32%
2018/11/22	0	0.00	18	24.07	23.40	-18	5,337	-0.34%
2018/11/21	5	23.96	0	0.00	24.05	5	5,764	0.09%
2018/11/20	5	23.45	10.2	23.65	23.70	-5.2	5,998	-0.09%
2018/11/19	10	23.60	2.1	23.60	23.70	7.9	6,020	0.13%
2018/11/16	7	23.81	3	23.45	23.40	4	6,028	0.07%
2018/11/13	0	0.00	2	23.00	23.20	-2	5,926	-0.03%
2018/11/12	3	22.80	0	0.00	22.85	3	6,002	0.05%
2018/11/09	0	0.00	5	22.85	23.20	-5	6,082	-0.08%
2018/11/08	0	0.00	1	23.00	23.00	-1	6,121	-0.02%
2018/11/07	0	0.00	6	23.35	23.45	-6	6,081	-0.10%
2018/11/06	1	22.65	10	22.65	22.20	-9	6,058	-0.15%
2018/11/05	5	22.81	1	22.70	23.30	4	6,068	0.07%
2018/11/02	32.2	23.45	28	23.94	23.40	4.2	6,019	0.07%
2018/11/01	0	0.00	19	22.28	22.45	-19	5,798	-0.33%
2018/10/31	2	21.10	3	21.30	21.10	-1	5,804	-0.02%
2018/10/30	15.1	20.28	5	20.30	20.10	10.1	5,880	0.17%
2018/10/29	0	0.00	1	20.50	20.70	-1	5,917	-0.02%
2018/10/26	15	19.58	15	19.75	19.50	0	5,994	0.00%
2018/10/25	12	19.19	10	19.05	19.05	2	6,049	0.03%
2018/10/24	8	20.52	13	20.75	20.50	-5	6,087	-0.08%
2018/10/23	16	20.69	0	0.00	20.45	16	6,132	0.26%
2018/10/19	0	0.00	4	20.75	20.90	-4	6,444	-0.06%
2018/10/17	10	21.83	20	21.80	21.50	-10	6,694	-0.15%
2018/10/16	2	21.10	10	21.30	21.20	-8	6,683	-0.12%
2018/10/15	38	21.04	0	0.00	20.85	38	6,739	0.56%
2018/10/12	4	21.16	1	21.00	21.20	3	6,752	0.04%
2018/10/11	2	20.65	6	20.60	20.60	-4	6,849	-0.06%
2018/10/08	30	22.67	30	22.50	22.50	0	7,000	0.00%
2018/10/05	12	24.21	2	23.20	23.15	10	7,080	0.14%
2018/10/04	3	25.72	2	25.75	25.65	1	7,035	0.01%
2018/10/03	7	25.76	0	0.00	25.70	7	7,088	0.10%
2018/09/28	57	26.01	0	0.00	26.15	57	7,440	0.77%
2018/09/21	0	0.00	10	26.83	26.90	-10	9,259	-0.11%
2018/09/19	15	26.08	10	25.90	25.65	5	9,365	0.05%
2018/09/18	5	26.05	0	0.00	25.70	5	9,513	0.05%
2018/09/14	1	26.60	0	0.00	26.40	1	9,515	0.01%
2018/09/12	70	26.20	0	0.00	25.70	70	9,595	0.73%
2018/09/11	5	26.39	0	0.00	26.25	5	9,675	0.05%
2018/09/03	5	28.90	0	0.00	28.80	5	9,749	0.05%
2018/08/31	7	29.49	2	29.30	29.95	5	9,765	0.05%
2018/08/29	3	29.55	3	29.75	29.70	0	10,391	0.00%
2018/08/28	17	29.98	48	29.63	28.55	-31	10,290	-0.30%
2018/08/27	2	28.40	42	28.31	29.20	-40	9,920	-0.40%
2018/08/24	42	26.49	47	26.20	26.55	-5	9,832	-0.05%
2018/08/23	0	0.00	10	26.20	26.20	-10	10,176	-0.10%
2018/08/20	15	26.40	14	26.14	26.40	1	11,334	0.01%
2018/08/17	15	26.78	0	0.00	26.45	15	11,913	0.13%
2018/08/16	0	0.00	15	27.30	27.30	-15	12,388	-0.12%
2018/08/13	6	27.00	0	0.00	26.20	6	13,082	0.05%
2018/08/10	53	28.31	0	0.00	28.15	53	13,043	0.41%
2018/08/09	0	0.00	25	28.78	28.85	-25	13,139	-0.19%
2018/08/08	35	28.79	61	29.42	28.55	-26	13,262	-0.20%
2018/08/07	0	0.00	18	29.19	29.25	-18	13,330	-0.14%
2018/08/06	0	0.00	24	29.20	28.85	-24	13,475	-0.18%
2018/08/03	0	0.00	2	28.30	28.10	-2	13,489	-0.01%
2018/08/02	0	0.00	5	28.07	27.85	-5	13,499	-0.04%
2018/08/01	63	28.93	21	29.15	28.75	42	13,583	0.31%
2018/07/31	10	28.45	25	28.77	28.75	-15	13,850	-0.11%
2018/07/27	21	29.30	2	29.30	29.50	19	13,909	0.14%
2018/07/26	62	29.20	45	29.29	29.55	17	13,809	0.12%
2018/07/25	3	27.88	2	28.60	28.60	1	13,605	0.01%
2018/07/24	1	26.50	16	26.74	27.30	-15	13,400	-0.11%
2018/07/20	4	26.18	0	0.00	25.45	4	13,244	0.03%
2018/07/19	1	26.10	1	26.30	26.25	0	13,169	0.00%
2018/07/18	6	27.15	0	0.00	26.30	6	13,140	0.05%
2018/07/17	22	27.58	2	28.50	28.35	20	12,987	0.15%
2018/07/16	40	28.31	0	0.00	27.95	40	12,827	0.31%
2018/07/13	14	28.87	3	28.80	28.70	11	12,747	0.09%
2018/07/12	5	28.67	27	28.86	29.70	-22	12,715	-0.17%
2018/07/11	22	28.87	2	28.93	28.55	20	12,623	0.16%
2018/07/09	3	28.98	23	28.98	28.75	-20	12,554	-0.16%
2018/07/06	25	30.43	20	29.93	28.95	5	12,464	0.04%
2018/07/05	8	30.54	12	30.73	29.80	-4	12,239	-0.03%
2018/07/04	11	32.35	13	32.32	32.00	-2	12,022	-0.02%
2018/07/03	51	34.14	26.1	34.15	31.40	24.9	11,762	0.21%
2018/07/02	31	32.01	45	32.42	33.05	-14	10,803	-0.13%
2018/06/29	10	30.04	4	29.59	30.05	6	10,327	0.06%
2018/06/28	2	28.85	4	28.60	28.10	-2	10,164	-0.02%
2018/06/27	4	29.48	3	29.77	28.70	1	10,090	0.01%
2018/06/26	11	28.14	3	29.20	29.20	8	9,925	0.08%
2018/06/25	5	28.04	3	28.20	28.00	2	9,866	0.02%
2018/06/22	5	29.38	0	0.00	28.75	5	9,839	0.05%
2018/06/21	1	30.30	0	0.00	30.20	1	9,781	0.01%
2018/06/20	1	29.00	2	27.68	28.00	-1	9,678	-0.01%
2018/06/19	1	29.65	2	29.30	29.30	-1	9,551	-0.01%
2018/06/14	1	31.60	4	31.55	30.40	-3	9,442	-0.03%
2018/06/13	2	30.73	0	0.00	30.55	2	9,329	0.02%
2018/06/12	1	30.45	6	30.83	30.10	-5	9,261	-0.05%
2018/06/11	2	31.15	1	31.10	31.15	1	9,137	0.01%
2018/06/08	3	30.50	2	30.35	30.60	1	9,001	0.01%
2018/06/07	2	31.58	5	31.92	30.40	-3	8,896	-0.03%
2018/06/06	6	30.38	20	30.70	31.20	-14	8,362	-0.17%
2018/06/05	3	28.95	3	28.72	28.85	0	8,033	0.00%
2018/06/04	2	29.95	10	30.21	29.75	-8	7,931	-0.10%
2018/06/01	96	29.23	106	28.47	29.15	-10	7,814	-0.13%	大賣/
2018/05/31	43	30.03	31	29.59	29.15	12	7,709	0.16%
2018/05/30	6	29.51	4	29.31	30.40	2	7,314	0.03%
2018/05/29	36	30.52	16	30.54	30.05	20	6,991	0.29%
2018/05/28	1	30.15	3	29.82	31.60	-2	6,615	-0.03%
2018/05/25	12.1	28.61	4	28.49	28.80	8.1	6,007	0.13%
2018/05/24	8	25.86	15	26.68	27.20	-7	5,375	-0.13%
2018/05/23	11	25.05	0	0.00	24.75	11	4,844	0.23%
2018/05/22	0	0.00	2	23.50	23.55	-2	4,373	-0.05%
2018/05/21	4	23.35	5	23.09	23.35	-1	4,181	-0.02%
2018/05/17	2	22.03	0	0.00	22.00	2	3,885	0.05%
2018/05/16	1	22.90	3	22.75	22.90	-2	3,734	-0.05%
2018/05/15	4	21.74	1	22.70	22.45	3	3,591	0.08%
2018/05/14	1	22.00	0	0.00	21.70	1	3,452	0.03%
2018/05/11	1	21.80	1	20.70	20.80	0	3,201	0.00%
2018/05/10	0	0.00	8	20.98	21.40	-8	3,004	-0.27%
2018/05/09	1	21.20	1	21.45	21.25	0	2,931	0.00%
2018/05/08	10	21.03	8	21.24	20.25	2	2,728	0.07%
2018/05/04	1	18.35	0	0.00	18.25	1	2,142	0.05%
2018/05/02	1	17.70	2	17.83	18.10	-1	2,070	-0.05%
2018/04/24	0	0.00	20	17.00	16.90	-20	2,142	-0.93%
2018/04/20	20	18.00	0	0.00	17.80	20	2,226	0.90%
2018/04/13	0	0.00	2	18.25	18.00	-2	2,320	-0.09%
2018/04/10	1	17.35	0	0.00	17.60	1	2,774	0.04%
2018/03/23	2	17.68	0	0.00	17.90	2	4,247	0.05%
2018/03/16	2	19.40	0	0.00	19.00	2	5,824	0.03%
2018/03/08	5	18.80	0	0.00	18.80	5	6,110	0.08%
2018/03/07	1	19.10	0	0.00	18.85	1	6,129	0.02%
2018/02/23	3	19.70	0	0.00	19.70	3	6,531	0.05%
2018/02/06	2	17.60	3	17.60	17.65	-1	6,970	-0.01%
2018/02/02	2	20.20	2	20.20	20.25	0	6,918	0.00%
2018/02/01	2	20.45	0	0.00	20.40	2	6,967	0.03%
2018/01/25	1	20.25	0	0.00	20.30	1	7,134	0.01%
2018/01/24	0	0.00	1	20.30	20.30	-1	7,191	-0.01%
2018/01/23	0	0.00	2	20.70	20.30	-2	7,367	-0.03%
2018/01/19	3	21.20	0	0.00	21.00	3	7,427	0.04%
2018/01/11	1	21.65	4	21.70	21.65	-3	7,709	-0.04%
2018/01/08	2	21.00	0	0.00	20.70	2	8,145	0.02%
2018/01/05	3	21.67	9	21.75	21.65	-6	8,371	-0.07%
2018/01/04	9	22.35	3	22.08	22.55	6	8,221	0.07%
2018/01/03	4	21.68	4	21.75	21.45	0	7,920	0.00%
2018/01/02	0	0.00	5	21.61	21.45	-5	7,853	-0.06%