瀚宇博 (5469)-國票-台中券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.5
漲跌
▲0.8
漲幅
+1.46%
成交量
2,106張
產業
上市電子零組件類股
586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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	1	54.70	0	0.00	55.50	1	6,077	0.02%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/05/03	1	54.90	0	0.00	54.30	1	6,448	0.02%
2024/04/26	1	55.50	0	0.00	55.20	1	6,445	0.02%
2024/04/24	1	55.20	0	0.00	55.60	1	6,451	0.02%
2024/04/23	2	54.50	0	0.00	54.50	2	6,463	0.03%
2024/04/19	3	56.40	5	54.52	55.70	-2	6,440	-0.03%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	0	0.00	10	56.70	56.70	-10	6,398	-0.16%
2024/04/15	4	58.40	18	58.58	58.40	-14	6,339	-0.22%
2024/04/10	1	60.80	0	0.00	60.20	1	6,284	0.02%
2024/04/09	5	61.28	12	61.30	60.70	-7	6,302	-0.11%
2024/04/08	1	61.90	0	0.00	62.00	1	6,278	0.02%
2024/04/03	0	0.00	1	61.30	61.30	-1	6,339	-0.02%
2024/04/02	0	0.00	6	61.80	61.20	-6	6,315	-0.09%
2024/04/01	2	60.70	0	0.00	61.00	2	6,277	0.03%
2024/03/29	7	62.14	1	62.40	60.80	6	6,201	0.10%
2024/03/28	21	64.46	15	64.16	63.20	6	5,938	0.10%
2024/03/27	4	63.78	3	64.13	63.60	1	5,614	0.02%
2024/03/26	1	62.60	1	61.10	60.90	0	5,491	0.00%
2024/03/25	1	62.70	6	63.12	62.50	-5	5,434	-0.09%
2024/03/22	36	64.13	66	66.88	62.40	-30	5,361	-0.56%
2024/03/21	93	66.43	38	67.24	67.00	55	5,175	1.06%
2024/03/20	10	64.57	13	62.03	64.90	-3	4,423	-0.07%
2024/03/19	0	0.00	1	58.00	59.00	-1	4,056	-0.02%
2024/03/12	0	0.00	14.8	54.07	55.00	-14.8	3,920	-0.38%
2024/03/11	15	53.87	4.2	54.27	53.30	10.8	3,909	0.28%
2024/03/08	5	55.10	9	55.56	54.90	-4	3,921	-0.10%
2024/03/07	0	0.00	1	58.60	57.40	-1	4,168	-0.02%
2024/03/06	1	58.00	0	0.00	58.30	1	4,347	0.02%
2024/03/05	0	0.00	3	58.40	58.30	-3	4,428	-0.07%
2024/03/01	1	58.30	7	57.67	57.50	-6	4,423	-0.14%
2024/02/29	0	0.00	1	56.91	56.60	-1	4,403	-0.02%
2024/02/23	9	60.12	0	0.00	58.40	9	4,341	0.21%
2024/02/21	7	61.99	3	62.00	62.10	4	4,307	0.09%
2024/02/20	2	62.20	4	62.73	62.50	-2	4,307	-0.05%
2024/02/16	14	61.49	13	62.05	61.50	1	4,232	0.02%
2024/02/15	0	0.00	1	59.70	60.00	-1	4,144	-0.02%
2024/02/05	7	58.30	0	0.00	58.60	7	4,096	0.17%
2024/02/02	1	57.40	0	58.20	58.40	1	4,061	0.02%
2024/01/31	1	56.50	0	0.00	57.00	1	4,006	0.02%
2024/01/30	14	56.84	38	56.90	56.70	-24	4,010	-0.60%
2024/01/29	42	57.76	11	57.82	57.80	31	3,956	0.78%
2024/01/26	2	56.40	2	57.35	57.00	0	3,827	0.00%
2024/01/18	1	53.30	0	0.00	53.50	1	3,970	0.03%
2024/01/05	1	55.80	2	55.30	55.30	-1	4,023	-0.02%
2024/01/04	2	55.50	2	55.75	55.80	0	4,024	0.00%
2024/01/03	0	0.00	1	55.70	55.40	-1	4,078	-0.02%
2023/12/29	0	0.00	3	55.00	55.30	-3	4,103	-0.07%
2023/12/28	2	54.65	0	0.00	54.20	2	4,022	0.05%
2023/12/25	0	0.00	1	53.90	54.00	-1	4,015	-0.02%
2023/12/21	1	55.30	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.85	2	55.95	55.60	0	3,986	0.00%
2023/12/19	0	0.00	2	56.60	56.00	-2	3,976	-0.05%
2023/12/18	6	60.75	0	0.00	57.90	6	3,957	0.15%
2023/12/15	6	64.10	8	63.00	62.80	-2	3,906	-0.05%
2023/12/14	2	62.40	2	63.00	63.00	0	3,881	0.00%
2023/12/12	5	62.50	6	61.57	61.60	-1	3,936	-0.03%
2023/12/11	3	61.10	4	61.70	61.40	-1	3,996	-0.03%
2023/12/08	1	63.00	0	0.00	63.20	1	4,038	0.02%
2023/12/07	5	62.60	4	63.08	63.70	1	4,058	0.02%
2023/12/06	3	63.90	3	63.30	62.90	0	4,065	0.00%
2023/12/05	7	61.86	7	61.71	62.10	0	4,062	0.00%
2023/12/04	5	61.68	5	62.92	62.90	0	4,137	0.00%
2023/12/01	9	59.43	9	58.63	59.10	0	4,059	0.00%
2023/11/30	0	0.00	1	57.10	56.80	-1	4,112	-0.02%
2023/11/28	0	0.00	2	55.40	55.10	-2	4,096	-0.05%
2023/11/24	5	55.60	5	55.40	55.30	0	4,212	0.00%
2023/11/21	2	56.10	0	0.00	55.30	2	4,299	0.05%
2023/11/20	2	55.70	0	55.90	56.10	2	4,373	0.05%
2023/11/17	0	0.00	0	54.50	55.20	0	4,361	0.00%
2023/11/09	1	54.10	0	0.00	54.50	1	4,906	0.02%
2023/11/06	0	0.00	2	55.30	55.70	-2	5,133	-0.04%
2023/11/03	5	55.60	3	54.70	54.70	2	5,245	0.04%
2023/11/02	1	56.00	0	56.80	56.20	1	5,263	0.02%
2023/11/01	3	55.20	3.2	56.61	55.20	-0.2	5,253	0.00%
2023/10/31	22.2	56.70	23	57.23	55.70	-0.8	5,125	-0.02%
2023/10/27	0	0.00	5	54.60	54.40	-5	5,008	-0.10%
2023/10/26	5	54.00	0	0.00	54.00	5	5,108	0.10%
2023/10/06	1	56.50	0.3	56.80	56.40	0.7	6,638	0.01%
2023/10/05	0	0.00	10	58.90	58.90	-10	6,601	-0.15%
2023/09/21	1	59.20	1	58.50	58.50	0	6,655	0.00%
2023/09/20	2	59.35	1	59.40	59.40	1	6,790	0.01%
2023/09/19	1	61.20	1	61.30	61.30	0	6,775	0.00%
2023/09/15	1	59.80	1	60.80	60.80	0	6,861	0.00%
2023/09/14	0	0.00	11	59.96	60.50	-11	6,871	-0.16%
2023/09/13	1	60.10	0	0.00	60.10	1	6,876	0.01%
2023/09/11	0	0.00	5	57.10	57.20	-5	6,784	-0.07%
2023/09/08	1	58.80	2	59.60	59.30	-1	6,697	-0.01%
2023/09/07	5	59.10	15	59.50	59.40	-10	6,658	-0.15%
2023/09/06	16.4	58.59	1	58.30	58.80	15.4	6,563	0.23%
2023/09/05	16	57.06	8	57.63	57.50	8	6,516	0.12%
2023/09/04	0	0.00	2	54.60	55.00	-2	6,285	-0.03%
2023/08/31	0	0.00	2	54.40	55.20	-2	6,233	-0.03%
2023/08/30	5	53.30	6	53.53	53.90	-1	6,198	-0.02%
2023/08/29	0	0.00	1	52.30	52.70	-1	6,168	-0.02%
2023/08/28	0	0.00	10	52.60	52.60	-10	6,177	-0.16%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	6	53.55	11	53.64	53.70	-5	6,151	-0.08%
2023/08/23	5	54.30	10	54.55	54.60	-5	6,020	-0.08%
2023/08/21	7	54.70	11	54.43	54.70	-4	5,967	-0.07%
2023/08/18	0	0.00	6	53.50	53.30	-6	5,889	-0.10%
2023/08/17	9	53.40	1	54.10	54.20	8	5,784	0.14%
2023/08/16	8	52.20	6	52.18	52.50	2	5,671	0.04%
2023/08/15	0	0.00	3	52.03	52.20	-3	5,601	-0.05%
2023/08/14	0	0.00	2	50.20	50.40	-2	5,497	-0.04%
2023/08/11	1	50.40	3	50.80	50.80	-2	5,473	-0.04%
2023/08/10	1	50.60	6	50.42	50.30	-5	5,409	-0.09%
2023/08/09	17	50.66	3	50.33	50.80	14	5,299	0.26%
2023/08/08	0	0.00	1	50.00	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	1	49.00	49.75	-1	5,164	-0.02%
2023/08/04	1	47.50	0	0.00	48.05	1	5,138	0.02%
2023/07/31	0	0.00	1	51.00	49.65	-1	5,123	-0.02%
2023/07/27	10	48.85	0	0.00	49.20	10	5,086	0.20%
2023/07/26	0	0.00	1	49.30	49.25	-1	5,055	-0.02%
2023/07/25	4	51.03	17	50.11	50.70	-13	4,978	-0.26%
2023/07/24	2	48.75	1	48.10	49.20	1	4,760	0.02%
2023/07/21	2	47.30	1	46.35	47.50	1	4,657	0.02%
2023/07/20	3	46.72	0	0.00	46.80	3	4,612	0.07%
2023/07/19	0	0.00	3	48.93	47.55	-3	4,538	-0.07%
2023/07/18	31	51.36	155	53.07	50.20	-124	4,397	-2.82%	大賣/鉅額交易
2023/07/17	147	54.24	15	53.81	54.40	132	3,923	3.36%	大買/鉅額交易
2023/07/14	0	0.00	10	48.80	49.50	-10	3,526	-0.28%
2023/07/07	0	0.00	3	47.80	48.10	-3	3,346	-0.09%
2023/07/04	0	0.00	3	47.95	48.00	-3	3,524	-0.09%
2023/07/03	5	48.85	5	48.65	48.65	0	3,480	0.00%
2023/06/29	1	48.00	7	48.35	48.35	-6	3,397	-0.18%
2023/06/28	27	47.99	9	48.19	48.20	18	3,311	0.54%
2023/06/26	2	46.65	1	46.75	46.70	1	3,031	0.03%
2023/06/20	0	0.00	2	44.95	45.20	-2	2,867	-0.07%
2023/06/19	0	0.00	1	44.45	44.75	-1	2,778	-0.04%
2023/06/15	0	0.00	5	43.40	43.60	-5	2,629	-0.19%
2023/06/13	5	42.35	10	42.98	43.25	-5	2,596	-0.19%
2023/06/12	0	0.00	3	42.95	42.30	-3	2,541	-0.12%
2023/06/09	2	44.70	0	0.00	44.00	2	2,453	0.08%
2023/06/05	0	0.00	2	43.15	43.30	-2	2,195	-0.09%
2023/06/02	1	42.35	0	0.00	42.35	1	2,151	0.05%
2023/05/31	0	0.00	1	42.40	42.20	-1	2,097	-0.05%
2023/05/26	8	41.32	0	0.00	40.80	8	1,999	0.40%
2023/05/25	0	0.00	15	42.26	42.40	-15	1,945	-0.77%
2023/05/24	1	41.40	0	0.00	41.70	1	1,895	0.05%
2023/05/23	0	0.00	5	40.80	40.90	-5	1,864	-0.27%
2023/05/22	3	40.65	0	0.00	40.80	3	1,870	0.16%
2023/05/19	0	0.00	12	39.80	39.80	-12	1,846	-0.65%
2023/05/18	6	39.79	0	0.00	39.95	6	1,843	0.33%
2023/05/17	2	39.95	3	39.93	39.90	-1	1,819	-0.05%
2023/05/16	8	39.38	0	0.00	39.70	8	1,785	0.45%
2023/05/11	0	0.00	1	38.80	38.60	-1	1,673	-0.06%
2023/05/10	0	0.00	1	39.40	39.10	-1	1,647	-0.06%
2023/05/08	3	39.20	0	0.00	38.90	3	1,586	0.19%
2023/05/05	1	38.50	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	1	38.80	39.10	-1	1,518	-0.07%
2023/04/25	0	0.00	5	36.75	36.85	-5	1,395	-0.36%
2023/04/21	1	39.20	2	37.45	37.25	-1	1,378	-0.07%
2023/04/20	0	0.00	2	38.50	38.35	-2	1,299	-0.15%
2023/04/14	2	38.70	0	0.00	38.25	2	1,238	0.16%
2023/04/12	10	39.20	0	0.00	39.00	10	1,182	0.85%
2023/04/11	10	38.80	0	0.00	38.85	10	1,133	0.88%
2023/04/10	0	0.00	1	37.95	37.70	-1	1,047	-0.10%
2023/04/07	7	36.81	5	37.50	37.25	2	953	0.21%
2023/03/16	0	0.00	1	33.45	33.50	-1	773	-0.13%
2023/03/15	3	34.35	0	0.00	34.00	3	782	0.38%
2023/03/10	0	0.00	3	34.58	34.45	-3	823	-0.36%
2023/03/06	0	0.00	1	35.45	35.45	-1	834	-0.12%
2023/03/03	0	0.00	1	34.75	34.85	-1	838	-0.12%
2023/03/02	1	34.30	1	34.55	34.40	0	830	0.00%
2023/02/24	1	34.35	0	0.00	34.45	1	842	0.12%
2023/02/23	3	34.60	0	0.00	34.60	3	846	0.35%
2023/02/20	0	0.00	1	34.90	34.80	-1	889	-0.11%
2023/01/16	1	31.60	2	31.65	31.55	-1	1,292	-0.08%
2023/01/13	0	0.00	2	31.80	31.80	-2	1,290	-0.16%
2023/01/12	0	0.00	8	32.05	32.05	-8	1,287	-0.62%
2023/01/06	1	31.90	2	32.00	31.95	-1	1,273	-0.08%
2023/01/03	10	31.65	0	0.00	31.65	10	1,303	0.77%
2022/12/26	0	0.00	2	32.10	32.15	-2	1,313	-0.15%
2022/12/21	0	0.00	1	31.60	31.65	-1	1,333	-0.07%
2022/12/20	1	31.70	0	0.00	31.50	1	1,335	0.07%
2022/12/06	2	34.53	0	0.00	34.15	2	1,304	0.15%
2022/12/02	0	0.00	1	35.05	35.20	-1	1,274	-0.08%
2022/11/25	0	0.00	369	34.05	34.05	-369	1,233	-29.91%	大賣/鉅額交易
2022/11/23	0	0.00	2	34.00	33.80	-2	1,226	-0.16%
2022/11/21	123	34.42	0	0.00	34.15	123	1,220	10.08%	大買/鉅額交易
2022/11/16	0	0.00	69	33.90	34.35	-69	1,184	-5.82%
2022/11/14	0	0.00	0.1	33.90	33.85	-0.1	1,153	0.00%
2022/11/10	0	0.00	2	33.75	33.75	-2	1,131	-0.18%
2022/11/08	2	33.85	10	33.50	33.50	-8	1,149	-0.70%
2022/11/07	325	33.97	12	33.90	33.55	313	1,132	27.64%	大買/鉅額交易
2022/11/04	0	0.00	1	33.40	33.40	-1	1,093	-0.09%
2022/11/03	2.1	33.11	2	33.25	33.40	0.1	1,062	0.00%
2022/11/02	24	32.82	22	33.12	33.05	2	1,017	0.20%
2022/11/01	1	31.60	26	30.04	31.60	-25	851	-2.93%
2022/10/31	25	28.78	0	0.00	28.75	25	813	3.07%
2022/10/27	0	0.00	1	28.35	28.35	-1	841	-0.12%
2022/10/26	1	27.90	0	0.00	27.70	1	846	0.12%
2022/10/24	0	0.00	1	28.60	28.35	-1	850	-0.12%
2022/10/19	0	0.00	1	28.95	28.75	-1	851	-0.12%
2022/10/14	0	0.00	1	28.60	28.55	-1	855	-0.12%
2022/10/13	1	28.00	0	0.00	27.40	1	858	0.12%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/10/07	0	0.00	1	30.15	30.20	-1	837	-0.12%
2022/09/26	1	29.50	0	0.00	29.50	1	838	0.12%
2022/09/23	1	30.70	0	0.00	30.75	1	846	0.12%
2022/09/22	1	30.50	0	0.00	30.85	1	858	0.12%
2022/09/16	1	31.50	0	0.00	31.20	1	859	0.12%
2022/09/12	2	31.90	0	0.00	32.00	2	890	0.22%
2022/08/24	1	31.50	1	31.65	31.50	0	894	0.00%
2022/08/23	2	31.55	0	0.00	31.45	2	898	0.22%
2022/08/15	1	31.40	11	31.37	31.70	-10	850	-1.18%
2022/08/12	4	30.55	0	0.00	30.75	4	817	0.49%
2022/08/11	2	30.40	1	30.50	30.55	1	806	0.12%
2022/08/09	1	29.55	0	0.00	29.75	1	795	0.13%
2022/08/08	0	0.00	1	31.75	31.80	-1	789	-0.13%
2022/08/02	1	31.90	0	0.00	31.90	1	769	0.13%
2022/07/29	10	32.30	0	0.00	32.30	10	814	1.23%
2022/07/26	6	32.47	0	0.00	32.35	6	860	0.70%
2022/07/22	2	33.30	0	0.00	33.15	2	882	0.23%
2022/07/21	0	0.00	1.4	33.25	33.35	-1.4	888	-0.16%
2022/05/16	0	0.00	3	35.40	35.75	-3	1,351	-0.22%
2022/05/03	1	38.20	0	0.00	38.00	1	1,264	0.08%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/13	1	40.70	0	0.00	40.95	1	1,318	0.08%
2022/04/11	2	39.93	0	0.00	39.70	2	1,327	0.15%
2022/03/25	0	0.00	1	42.95	42.90	-1	1,385	-0.07%
2022/03/23	1	43.35	0	0.00	43.40	1	1,393	0.07%
2022/03/15	3	41.85	1	41.65	41.60	2	1,424	0.14%
2022/03/14	0	0.00	2	42.30	42.35	-2	1,458	-0.14%
2022/03/11	2	42.05	0	0.00	42.10	2	1,469	0.14%
2022/03/07	0	0.00	2	42.90	42.65	-2	1,469	-0.14%
2022/03/04	0	0.00	6	44.25	44.15	-6	1,471	-0.41%
2022/03/03	0	0.00	1.3	44.67	44.60	-1.3	1,491	-0.09%
2022/02/24	0	0.00	1	44.10	44.10	-1	1,501	-0.07%
2022/02/23	3	44.98	0	0.00	44.95	3	1,485	0.20%
2022/02/22	1	44.85	1	44.96	44.90	0	1,495	0.00%
2022/02/18	1.3	44.05	0	0.00	44.40	1.3	1,465	0.09%
2022/02/17	0	0.00	1	43.95	43.80	-1	1,676	-0.06%
2022/01/07	1	43.55	0	0.00	43.50	1	1,951	0.05%
2022/01/04	0	0.00	0.6	45.60	45.15	-0.6	1,917	-0.03%
2021/12/30	1	45.10	0	0.00	45.40	1	1,914	0.05%
2021/12/24	2	45.30	1	45.30	45.25	1	1,963	0.05%
2021/12/23	10	44.45	1	44.50	44.60	9	1,925	0.47%
2021/12/20	1	44.00	0	0.00	44.00	1	1,983	0.05%
2021/12/17	0	0.00	8	44.00	44.05	-8	1,987	-0.40%
2021/12/15	2	44.05	2	44.15	44.15	0	1,987	0.00%
2021/12/13	1	44.45	0	0.00	44.40	1	1,985	0.05%
2021/12/09	0	0.00	7	45.40	45.25	-7	1,982	-0.35%
2021/12/08	5	45.79	8	45.70	45.95	-3	1,970	-0.15%
2021/12/06	0	0.00	2	44.65	44.85	-2	1,989	-0.10%
2021/11/30	0	0.00	1	45.35	44.55	-1	1,997	-0.05%
2021/11/26	1	45.00	0	0.00	44.45	1	1,972	0.05%
2021/11/25	1	45.50	0	0.00	45.50	1	1,953	0.05%
2021/11/23	0	0.00	2	45.90	45.90	-2	1,949	-0.10%
2021/11/22	1	46.45	2	46.80	46.65	-1	1,944	-0.05%
2021/11/19	1	45.60	3	45.70	45.70	-2	1,923	-0.10%
2021/11/18	0	0.00	10	46.60	46.40	-10	1,899	-0.53%
2021/11/17	1	46.65	0	0.00	46.90	1	1,877	0.05%
2021/11/16	20	47.51	14	47.47	47.15	6	1,842	0.33%
2021/11/15	4	45.95	1	45.80	46.50	3	1,600	0.19%
2021/11/04	1	43.90	1	44.05	43.95	0	1,698	0.00%
2021/11/02	2	43.55	1	42.80	42.65	1	1,793	0.06%
2021/10/27	0	0.00	1	41.70	41.60	-1	1,899	-0.05%
2021/10/15	0	0.00	1	39.70	39.65	-1	2,106	-0.05%
2021/10/13	1	39.05	0	0.00	38.90	1	2,194	0.05%
2021/10/08	0	0.00	1	40.60	40.20	-1	2,231	-0.04%
2021/10/07	0	0.00	1	39.35	39.65	-1	2,299	-0.04%
2021/10/06	1	38.60	0	0.00	38.65	1	2,547	0.04%
2021/10/05	0	0.00	1	39.05	39.30	-1	2,620	-0.04%
2021/10/04	1	38.75	0	0.00	38.80	1	2,663	0.04%
2021/10/01	1	40.10	15	39.65	39.75	-14	2,695	-0.52%
2021/09/29	1	41.05	10	41.15	41.15	-9	2,703	-0.33%
2021/09/28	1	41.20	17	41.85	42.00	-16	2,742	-0.58%
2021/09/23	0	0.00	0	42.40	42.85	0	2,789	0.00%
2021/09/15	0	0.00	10	42.45	42.40	-10	2,946	-0.34%
2021/09/14	0	0.00	1	42.50	42.50	-1	3,077	-0.03%
2021/09/10	1	42.40	1	42.95	42.55	0	3,453	0.00%
2021/09/01	25	42.44	0	0.00	42.50	25	3,688	0.68%
2021/08/18	0	0.00	1	41.00	42.20	-1	3,841	-0.03%
2021/08/16	1	40.80	2	41.00	41.60	-1	3,910	-0.03%
2021/08/13	2	42.25	0	0.00	41.95	2	3,894	0.05%
2021/08/11	1	47.05	5	47.01	46.75	-4	4,172	-0.10%
2021/08/09	1	48.25	0	0.00	48.15	1	4,196	0.02%
2021/08/05	0	0.00	1	49.45	49.55	-1	4,156	-0.02%
2021/08/02	0	0.00	2	48.28	48.30	-2	4,211	-0.05%
2021/07/29	0	0.00	0	47.85	47.85	0	4,246	0.00%
2021/07/28	2	46.60	2	47.40	47.50	0	4,284	0.00%
2021/07/23	0	47.50	10	47.30	47.30	-10	4,597	-0.22%
2021/07/22	0	0.00	1	47.30	47.10	-1	4,676	-0.02%
2021/07/21	1	46.60	10	46.25	46.25	-9	4,687	-0.19%
2021/07/20	1	46.75	0	0.00	46.65	1	4,682	0.02%
2021/07/14	3	48.65	0	0.00	48.20	3	4,920	0.06%
2021/07/13	42	49.93	8	50.19	49.05	34	4,891	0.70%
2021/07/12	0	0.00	8	49.10	49.15	-8	4,678	-0.17%
2021/07/09	0	0.00	15	48.47	48.45	-15	4,617	-0.32%
2021/07/08	0	0.00	2	48.65	48.00	-2	4,671	-0.04%
2021/07/07	0	0.00	2	48.10	47.65	-2	4,704	-0.04%
2021/07/06	1	48.20	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0	0.00	1	48.40	48.40	-1	5,033	-0.02%
2021/06/28	1	47.60	2	47.90	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	3	47.97	47.55	-3	5,209	-0.06%
2021/06/24	2	48.20	0	0.00	48.15	2	5,229	0.04%
2021/06/23	2	48.50	8	48.51	48.40	-6	5,236	-0.11%
2021/06/22	12	48.36	10	48.60	47.65	2	5,254	0.04%
2021/06/21	1	45.55	0	0.00	46.05	1	5,322	0.02%
2021/06/18	15	46.45	0	0.00	46.60	15	5,441	0.28%
2021/06/17	12	46.00	0	0.00	46.05	12	5,455	0.22%
2021/06/11	0	0.00	1	45.25	45.15	-1	5,528	-0.02%
2021/06/02	1	44.25	0	0.00	44.65	1	5,812	0.02%
2021/05/26	4	44.35	0	0.00	43.90	4	6,521	0.06%
2021/05/25	0	0.00	2	44.23	44.10	-2	6,577	-0.03%
2021/05/20	6	43.83	11	45.27	43.40	-5	6,861	-0.07%
2021/05/19	2	43.15	2	43.28	43.35	0	6,619	0.00%
2021/05/18	0	0.00	1	41.60	42.10	-1	6,594	-0.02%
2021/05/14	1	40.35	2	41.70	40.55	-1	6,524	-0.02%
2021/05/12	10	40.35	0	0.00	40.50	10	6,468	0.15%
2021/05/11	6	43.44	0	0.00	43.15	6	6,383	0.09%
2021/05/10	2	45.95	1	45.50	45.50	1	6,327	0.02%
2021/05/06	0	0.00	5	44.68	45.00	-5	6,318	-0.08%
2021/05/05	1	46.05	0	0.00	45.25	1	6,321	0.02%
2021/05/04	3	45.55	0	0.00	45.65	3	6,305	0.05%
2021/05/03	4	48.34	0	0.00	47.90	4	6,201	0.06%
2021/04/29	4	50.15	0	0.00	49.70	4	6,115	0.07%
2021/04/28	2	49.85	0	0.00	51.10	2	6,010	0.03%
2021/04/27	2	49.90	3	49.80	49.70	-1	6,008	-0.02%
2021/04/22	2	49.45	0	0.00	49.45	2	6,073	0.03%
2021/04/21	24	52.80	20	52.70	51.60	4	6,049	0.07%
2021/04/16	2	49.60	0	0.00	50.00	2	5,981	0.03%
2021/04/15	0	0.00	2	49.80	49.70	-2	5,993	-0.03%
2021/04/14	4	49.85	12	48.58	49.30	-8	6,013	-0.13%
2021/04/13	0	0.00	2	51.00	50.40	-2	5,978	-0.03%
2021/04/12	5	52.08	3	53.00	51.90	2	5,958	0.03%
2021/04/09	15	53.19	4	53.28	53.10	11	5,898	0.19%
2021/04/08	3	51.70	9	51.69	51.90	-6	5,649	-0.11%
2021/04/01	2	49.20	1	49.25	49.25	1	5,532	0.02%
2021/03/26	3	49.08	2	49.35	49.35	1	5,473	0.02%
2021/03/25	8	48.93	18	49.29	48.75	-10	5,488	-0.18%
2021/03/24	25	50.87	50	50.81	50.10	-25	5,418	-0.46%
2021/03/23	24	49.58	28.2	49.48	50.10	-4.2	5,105	-0.08%
2021/03/22	0	0.00	2	49.15	48.80	-2	4,990	-0.04%
2021/03/18	0	0.00	4	48.40	48.45	-4	5,019	-0.08%
2021/03/17	20	48.07	23	48.23	48.10	-3	5,086	-0.06%
2021/03/16	16	47.98	0	0.00	47.45	16	5,151	0.31%
2021/03/12	1	47.15	0	0.00	47.10	1	5,348	0.02%
2021/03/10	4	46.48	0	0.00	46.45	4	5,480	0.07%
2021/03/08	0	0.00	3	46.12	46.05	-3	5,647	-0.05%
2021/03/05	1	46.15	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	6	46.62	46.60	-6	5,879	-0.10%
2021/03/03	0	0.00	2	46.60	46.30	-2	5,918	-0.03%
2021/03/02	8	46.49	5	47.01	46.10	3	5,904	0.05%
2021/02/26	11	45.82	12	46.19	46.20	-1	5,786	-0.02%
2021/02/25	1	45.40	3	45.42	45.55	-2	5,606	-0.04%
2021/02/24	0	0.00	20	45.15	45.35	-20	5,603	-0.36%
2021/02/23	12	45.65	0	0.00	45.30	12	5,524	0.22%
2021/02/22	1	45.15	15	44.98	44.80	-14	5,452	-0.26%
2021/02/19	2	44.10	1	44.20	44.20	1	5,366	0.02%
2021/02/18	0	0.00	2	43.80	43.80	-2	5,408	-0.04%
2021/02/04	0	0.00	2	42.35	42.25	-2	5,677	-0.04%
2021/02/03	0	0.00	3	42.40	42.40	-3	5,774	-0.05%
2021/02/02	2	41.75	2	42.10	42.10	0	5,924	0.00%
2021/01/29	1	42.10	0	0.00	41.30	1	6,148	0.02%
2021/01/26	12	42.55	12	41.78	41.80	0	6,609	0.00%
2021/01/25	10	42.07	10	42.30	42.30	0	6,623	0.00%
2021/01/22	0	0.00	1	41.80	41.80	-1	6,615	-0.02%
2021/01/21	1	41.25	0	0.00	41.25	1	6,639	0.02%
2021/01/19	1	43.55	0	0.00	43.45	1	6,623	0.02%
2021/01/18	1	41.95	0	0.00	42.85	1	6,626	0.02%
2021/01/14	7	44.33	4	44.54	44.50	3	6,626	0.05%
2021/01/12	2	44.50	2	43.20	43.20	0	6,569	0.00%
2021/01/11	19	44.36	0	0.00	44.30	19	6,566	0.29%
2021/01/06	4	43.80	0	0.00	43.40	4	6,616	0.06%
2021/01/05	6	43.90	0	0.00	44.15	6	6,611	0.09%
2021/01/04	4	43.78	0	0.00	43.60	4	6,585	0.06%
2020/12/31	3	43.45	2	43.35	43.35	1	6,580	0.02%
2020/12/29	3	43.32	0	0.00	43.05	3	6,593	0.05%
2020/12/28	2	43.50	3	43.55	43.60	-1	6,551	-0.02%
2020/12/25	0	0.00	6	43.50	43.50	-6	6,524	-0.09%
2020/12/24	6	43.45	0	43.15	43.45	6	6,514	0.09%
2020/12/21	1	43.55	0	0.00	43.70	1	6,677	0.01%
2020/12/14	0	0.00	1	45.40	45.35	-1	6,671	-0.01%
2020/12/11	7	44.95	0	0.00	45.00	7	6,626	0.11%
2020/12/10	3	46.00	0	0.00	45.85	3	6,549	0.05%
2020/12/09	10	46.37	7	46.30	46.55	3	6,431	0.05%
2020/12/08	1	45.00	0	0.00	44.80	1	6,235	0.02%
2020/12/07	0	0.00	6.2	45.47	45.25	-6.2	6,283	-0.10%
2020/12/04	4	45.10	0	0.00	45.20	4	6,218	0.06%
2020/12/03	5	45.29	201	45.03	45.05	-196	6,188	-3.17%	大賣/鉅額交易
2020/12/02	6	45.62	0	0.00	45.55	6	6,174	0.10%
2020/12/01	0	0.00	1	45.50	45.60	-1	6,077	-0.02%
2020/11/30	0	0.00	0	45.25	44.85	0	6,089	0.00%
2020/11/27	0	0.00	6	44.58	44.55	-6	6,023	-0.10%
2020/11/26	1	44.20	0	0.00	44.20	1	6,021	0.02%
2020/11/25	2	44.00	0	0.00	43.70	2	6,044	0.03%
2020/11/24	7	44.56	4.1	45.06	44.45	2.9	6,024	0.05%
2020/11/23	0	0.00	50	44.15	44.35	-50	5,947	-0.84%
2020/11/20	0	0.00	2	44.03	44.15	-2	5,967	-0.03%
2020/11/19	1	44.20	0	0.00	43.85	1	6,026	0.02%
2020/11/17	1	43.70	0	0.00	43.40	1	6,470	0.02%
2020/11/16	6.1	43.88	11	43.94	43.85	-4.9	6,809	-0.07%
2020/11/13	2.2	43.13	0	0.00	43.20	2.2	7,000	0.03%
2020/11/12	1	43.05	0	0.00	42.70	1	7,850	0.01%
2020/11/11	3	42.90	2	42.75	42.95	1	8,502	0.01%
2020/11/10	4	42.60	5	42.66	42.40	-1	8,790	-0.01%
2020/11/09	0	0.00	5	42.17	42.15	-5	8,928	-0.06%
2020/11/06	152	42.04	12	41.93	41.75	140	8,994	1.56%	大買/鉅額交易
2020/11/05	0	0.00	10	40.95	40.90	-10	8,920	-0.11%
2020/11/04	1	40.70	0	0.00	41.00	1	8,951	0.01%
2020/11/03	30	41.68	8	41.53	41.10	22	8,923	0.25%
2020/11/02	4	39.25	0	0.00	39.60	4	8,564	0.05%
2020/10/29	1	39.20	0	0.00	39.70	1	8,671	0.01%
2020/10/28	4	39.79	0	0.00	39.80	4	8,670	0.05%
2020/10/26	1	41.60	1	41.45	41.60	0	8,638	0.00%
2020/10/23	2	41.03	0	0.00	41.05	2	8,658	0.02%
2020/10/22	0	0.00	1	42.10	41.45	-1	8,666	-0.01%
2020/10/19	1	40.85	6	41.53	41.35	-5	9,033	-0.06%
2020/10/15	0	0.00	2	41.45	41.50	-2	9,288	-0.02%
2020/10/14	0	0.00	4	40.60	40.65	-4	9,290	-0.04%
2020/10/12	1	41.10	0	0.00	40.85	1	9,806	0.01%
2020/09/25	3	38.05	0	0.00	38.05	3	12,069	0.02%
2020/09/23	5	41.60	5	41.40	41.50	0	12,635	0.00%
2020/09/18	20	43.58	20	43.73	43.60	0	12,859	0.00%
2020/09/14	0	0.00	5	41.75	41.85	-5	12,907	-0.04%
2020/09/10	11	42.21	0	0.00	42.25	11	12,834	0.09%
2020/09/09	0	0.00	1	42.30	42.20	-1	12,751	-0.01%
2020/09/08	6	43.48	0	0.00	43.05	6	12,663	0.05%
2020/09/04	0	0.00	3	44.42	44.45	-3	12,725	-0.02%
2020/09/03	1	44.80	6	45.37	45.15	-5	12,660	-0.04%
2020/09/02	2	44.70	0	0.00	44.60	2	12,555	0.02%
2020/09/01	0	0.00	1	43.30	44.20	-1	12,478	-0.01%
2020/08/31	4	43.50	1	43.65	43.55	3	12,403	0.02%
2020/08/27	0	0.00	4	43.64	43.20	-4	12,500	-0.03%
2020/08/26	4	43.98	2	44.05	44.10	2	12,464	0.02%
2020/08/25	0	0.00	6	44.76	44.75	-6	12,496	-0.05%
2020/08/24	21	45.34	12	45.38	44.60	9	12,612	0.07%
2020/08/21	9	43.84	5	44.20	43.95	4	12,397	0.03%
2020/08/20	16	44.48	11	43.52	43.35	5	12,262	0.04%
2020/08/19	15	48.60	17	48.47	48.15	-2	11,877	-0.02%
2020/08/18	141	49.58	117	48.39	48.15	24	11,533	0.21%	大買/大賣/
2020/08/17	7	48.28	12.5	48.80	49.65	-5.5	10,644	-0.05%
2020/08/14	11	44.65	22	44.50	45.15	-11	9,929	-0.11%
2020/08/13	46	42.92	31	43.29	42.35	15	9,575	0.16%
2020/08/12	17.2	43.73	15	43.64	44.15	2.2	9,310	0.02%
2020/08/11	1	43.00	1	42.65	42.55	0	9,225	0.00%
2020/08/10	2	43.75	4	43.80	43.95	-2	9,200	-0.02%
2020/08/06	3	43.13	0	0.00	42.75	3	9,272	0.03%
2020/08/05	33	43.40	25	43.34	43.30	8	9,427	0.08%
2020/08/04	0	0.00	1.2	42.08	42.00	-1.2	9,637	-0.01%
2020/07/27	1	41.65	0	0.00	41.55	1	9,672	0.01%
2020/07/23	107.3	44.76	8	44.90	45.00	99.3	9,561	1.04%	大買/
2020/07/22	1	45.35	0	0.00	45.40	1	9,399	0.01%
2020/07/21	12	45.51	12	45.50	45.25	0	9,255	0.00%
2020/07/17	24	46.48	52	46.68	45.25	-28	9,072	-0.31%
2020/07/16	20	45.89	21	46.02	45.75	-1	8,704	-0.01%
2020/07/15	10	45.80	9	45.81	45.00	1	8,611	0.01%
2020/07/14	8	44.85	30	45.25	45.10	-22	8,533	-0.26%
2020/07/13	53	46.10	29	46.10	46.35	24	8,375	0.29%
2020/07/10	2	43.90	3	43.68	43.00	-1	7,946	-0.01%
2020/07/09	7	44.89	11	45.19	44.50	-4	7,828	-0.05%
2020/07/08	8	44.13	8	44.48	45.45	0	7,619	0.00%
2020/07/07	2	43.90	4	44.05	44.10	-2	7,491	-0.03%
2020/07/06	6	43.98	1	45.00	45.00	5	7,417	0.07%
2020/07/03	26	42.68	12	42.70	43.00	14	7,059	0.20%
2020/07/02	17	41.33	18	41.71	41.90	-1	6,805	-0.01%
2020/07/01	5	40.13	6	40.03	39.80	-1	6,455	-0.02%
2020/06/30	0	0.00	2	39.00	38.80	-2	6,322	-0.03%
2020/06/29	2	38.30	0	0.00	38.05	2	6,286	0.03%
2020/06/24	4	38.88	2	39.20	39.15	2	6,262	0.03%
2020/06/23	0	0.00	3	39.05	38.80	-3	6,272	-0.05%
2020/06/22	3	39.15	0	0.00	38.45	3	6,299	0.05%
2020/06/19	0	0.00	5	38.67	39.10	-5	6,389	-0.08%
2020/06/18	1	37.90	0	0.00	38.05	1	6,387	0.02%
2020/06/17	2	37.95	0	0.00	37.85	2	6,431	0.03%
2020/06/16	1	37.50	1	37.75	37.70	0	6,584	0.00%
2020/06/15	1	37.35	0	0.00	36.95	1	6,711	0.01%
2020/06/11	14	39.21	13	39.72	38.45	1	6,803	0.01%
2020/06/08	0	0.00	1	38.90	38.90	-1	6,944	-0.01%
2020/06/05	5	39.03	0	0.00	39.05	5	6,952	0.07%
2020/06/04	6	39.46	6	39.63	39.30	0	7,013	0.00%
2020/06/03	0	0.00	1	39.05	39.00	-1	6,890	-0.01%
2020/06/02	6	38.55	0	0.00	38.55	6	6,857	0.09%
2020/06/01	1	38.45	3	38.65	38.95	-2	6,885	-0.03%
2020/05/29	10	37.95	18	38.43	38.75	-8	7,206	-0.11%
2020/05/28	0	0.00	3	37.65	37.50	-3	7,077	-0.04%
2020/05/27	3	37.05	2	37.03	37.40	1	7,029	0.01%
2020/05/22	2	36.45	0	0.00	36.35	2	6,976	0.03%
2020/05/20	1	36.45	0	0.00	36.60	1	6,948	0.01%
2020/05/19	0	0.00	5	36.80	36.85	-5	6,921	-0.07%
2020/05/18	2	36.55	0.7	36.80	36.45	1.3	6,887	0.02%
2020/05/14	3	38.53	0	0.00	37.65	3	6,773	0.04%
2020/05/13	4	39.00	1	39.25	39.05	3	6,663	0.05%
2020/05/12	6	40.55	5	40.40	39.70	1	6,607	0.02%
2020/05/11	6	40.06	10	40.26	41.10	-4	6,463	-0.06%
2020/05/08	2	38.75	0	0.00	38.80	2	6,140	0.03%
2020/05/07	0	0.00	2	39.05	38.85	-2	6,126	-0.03%
2020/05/05	2	38.80	0	0.00	38.80	2	6,120	0.03%
2020/05/04	1	39.05	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	4	39.65	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	49	38.84	38.90	-49	6,134	-0.80%
2020/04/28	30	39.54	5	38.95	38.65	25	6,167	0.41%
2020/04/27	27	39.45	1	39.40	39.35	26	6,181	0.42%
2020/04/24	1	39.10	0	0.00	39.05	1	6,160	0.02%
2020/04/23	9	39.52	27	39.23	39.20	-18	6,150	-0.29%
2020/04/22	32	39.25	12	38.96	39.35	20	6,099	0.33%
2020/04/20	0	0.00	0.2	39.65	39.60	-0.2	6,081	0.00%
2020/04/17	23	39.94	12	40.28	39.45	11	6,056	0.18%
2020/04/16	2	39.50	0	0.00	40.00	2	5,942	0.03%
2020/04/15	0	0.00	5	40.44	39.90	-5	5,908	-0.08%
2020/04/14	0	0.00	5	39.65	39.80	-5	5,819	-0.09%
2020/04/13	5	39.35	5	39.60	39.60	0	5,773	0.00%
2020/04/10	5	38.30	6	38.63	39.00	-1	5,704	-0.02%
2020/04/09	5	38.25	11	39.00	38.60	-6	5,704	-0.11%
2020/04/08	5	37.30	9	36.96	37.60	-4	5,578	-0.07%
2020/04/07	3	36.18	1	36.50	36.60	2	5,546	0.04%
2020/04/06	7	33.89	8	34.09	34.50	-1	5,576	-0.02%
2020/04/01	4	33.30	4	33.15	33.70	0	5,534	0.00%
2020/03/31	15	33.48	15	33.70	33.10	0	5,529	0.00%
2020/03/30	0	0.00	1	33.20	33.20	-1	5,552	-0.02%
2020/03/27	8	33.53	4	33.69	32.50	4	5,567	0.07%
2020/03/26	7	31.86	12	32.19	32.90	-5	5,468	-0.09%
2020/03/24	5	27.70	19	28.46	29.00	-14	5,227	-0.27%
2020/03/23	2	26.70	4	26.75	26.40	-2	5,163	-0.04%
2020/03/19	0	0.00	5	27.75	27.45	-5	4,974	-0.10%
2020/03/18	2	30.55	1	31.20	30.40	1	4,854	0.02%
2020/03/17	0	0.00	0.1	31.50	30.50	-0.1	4,809	0.00%
2020/03/16	1	31.95	0	0.00	31.55	1	4,763	0.02%
2020/03/13	7	32.00	0	0.00	33.15	7	4,720	0.15%
2020/03/12	3	35.90	0	0.00	35.40	3	4,616	0.06%
2020/03/11	5	39.10	10	39.02	38.30	-5	4,541	-0.11%
2020/03/10	5	38.43	9	38.83	39.50	-4	4,507	-0.09%
2020/03/09	13	39.46	3	39.80	39.10	10	4,432	0.23%
2020/03/06	7	41.68	7	41.23	41.05	0	4,384	0.00%
2020/03/05	8	41.64	3	41.78	41.70	5	4,371	0.11%
2020/03/04	65	41.60	61	42.15	41.50	4	4,306	0.09%
2020/03/03	0	0.00	5	39.50	40.40	-5	3,901	-0.13%
2020/03/02	1	35.70	1	36.75	36.75	0	3,833	0.00%
2020/02/27	3	36.53	1	36.60	36.00	2	3,885	0.05%
2020/02/26	0	0.00	1	38.15	37.60	-1	3,880	-0.03%
2020/02/25	6	38.00	6	38.45	38.40	0	3,905	0.00%
2020/02/19	1	39.05	0	0.00	39.00	1	4,223	0.02%
2020/02/18	1	39.20	1	39.25	38.95	0	4,387	0.00%
2020/02/13	0	0.00	1	39.50	39.25	-1	5,192	-0.02%
2020/02/12	0	0.00	5	39.30	39.65	-5	5,443	-0.09%
2020/02/11	0	0.00	6	38.85	38.70	-6	5,693	-0.11%
2020/02/07	10	38.68	0	0.00	38.30	10	5,756	0.17%
2020/02/06	1	38.55	5	38.90	39.10	-4	5,791	-0.07%
2020/02/04	5	37.25	5	37.95	37.90	0	5,862	0.00%
2020/02/03	10	35.40	10	36.18	36.15	0	5,972	0.00%
2020/01/31	10	38.10	10	38.39	37.65	0	6,089	0.00%
2020/01/20	5	43.00	14	43.00	43.00	-9	6,059	-0.15%
2020/01/14	5	43.50	2	43.50	43.30	3	6,726	0.04%
2020/01/06	1	42.65	0	0.00	42.30	1	7,520	0.01%
2020/01/03	5	44.45	3	44.07	43.25	2	7,540	0.03%
2019/12/31	2	44.10	2	43.90	43.90	0	7,530	0.00%
2019/12/30	5	42.90	9	43.16	43.80	-4	7,526	-0.05%
2019/12/27	1	42.40	0	0.00	42.40	1	7,456	0.01%
2019/12/26	0	0.00	3	42.98	42.45	-3	7,499	-0.04%
2019/12/25	8	43.36	1	43.25	43.40	7	7,535	0.09%
2019/12/24	4	42.80	0	0.00	43.00	4	7,682	0.05%
2019/12/20	1	42.55	1	42.55	42.50	0	8,363	0.00%
2019/12/17	1	42.50	0	0.00	42.50	1	9,478	0.01%
2019/12/16	3	42.30	0	0.00	42.30	3	9,664	0.03%
2019/12/13	0	0.00	5	42.15	41.85	-5	9,674	-0.05%
2019/12/11	1	42.60	0	0.00	42.45	1	9,729	0.01%
2019/12/09	2	42.05	0	0.00	42.05	2	9,701	0.02%
2019/12/03	1	42.20	0	0.00	42.55	1	9,881	0.01%
2019/12/02	3	42.03	2	42.45	42.10	1	9,907	0.01%
2019/11/20	2	43.88	2	44.25	43.60	0	10,174	0.00%
2019/11/19	7	45.38	6	45.77	45.00	1	10,175	0.01%
2019/11/18	4	45.68	1	45.70	45.45	3	10,285	0.03%
2019/11/15	5	44.85	20	45.40	45.15	-15	10,529	-0.14%
2019/11/14	43	45.50	23	46.00	44.60	20	10,787	0.19%
2019/11/13	11	45.39	10	45.51	45.00	1	10,608	0.01%
2019/11/12	10	46.03	5	46.15	46.15	5	10,685	0.05%
2019/11/11	13	45.53	39	45.57	46.20	-26	10,689	-0.24%
2019/11/08	16	45.19	23	45.53	45.80	-7	10,661	-0.07%
2019/11/05	1	44.80	0	0.00	44.80	1	10,814	0.01%
2019/11/04	3	45.20	9.1	44.90	44.55	-6.1	10,889	-0.06%
2019/11/01	6	44.43	5	45.00	45.10	1	10,937	0.01%
2019/10/31	11	44.94	5	45.20	44.65	6	11,096	0.05%
2019/10/30	0	0.00	1	44.95	45.80	-1	11,260	-0.01%
2019/10/29	1	43.60	2	44.60	43.90	-1	11,419	-0.01%
2019/10/28	5	43.20	15	43.66	44.45	-10	11,889	-0.08%
2019/10/24	6	44.35	6	44.40	44.50	0	12,331	0.00%
2019/10/23	27	45.66	17	45.68	44.25	10	12,367	0.08%
2019/10/22	12	44.71	21	44.73	44.65	-9	12,109	-0.07%
2019/10/21	14	44.51	5	44.60	44.15	9	12,029	0.07%
2019/10/18	2	44.10	1	44.10	44.25	1	11,964	0.01%
2019/10/17	10	43.98	22	44.03	43.95	-12	11,898	-0.10%
2019/10/16	9	42.94	6	43.20	43.05	3	11,706	0.03%
2019/10/15	51	42.38	47	42.40	43.00	4	11,656	0.03%
2019/10/14	2	40.95	2	41.10	41.05	0	11,486	0.00%
2019/10/09	5	40.05	0	0.00	40.00	5	11,506	0.04%
2019/10/08	6	39.89	5	40.00	39.40	1	11,470	0.01%
2019/10/07	10	41.00	10	41.00	40.50	0	11,391	0.00%
2019/10/04	3	40.77	0	0.00	40.30	3	11,366	0.03%
2019/10/03	5	40.75	5	40.95	40.95	0	11,301	0.00%
2019/10/01	2	41.20	2	40.80	40.80	0	11,251	0.00%
2019/09/27	7	41.89	2	41.35	40.75	5	11,202	0.04%
2019/09/26	13	44.08	11.6	43.22	42.90	1.4	11,061	0.01%
2019/09/25	30	43.22	36	43.36	44.40	-6	10,781	-0.06%
2019/09/24	43	43.60	72	44.01	42.30	-29	10,420	-0.28%
2019/09/23	116	42.40	143	42.48	43.00	-27	9,990	-0.27%	大買/大賣/
2019/09/20	6	40.49	5	40.50	40.50	1	9,512	0.01%
2019/09/19	1	40.60	0	0.00	40.90	1	9,340	0.01%
2019/09/17	21	39.47	6	39.57	39.65	15	9,184	0.16%
2019/09/12	0	0.00	10	38.90	38.80	-10	9,263	-0.11%
2019/09/11	10	38.55	23	38.43	38.30	-13	9,336	-0.14%
2019/09/10	0	0.00	3	38.30	38.45	-3	9,456	-0.03%
2019/09/09	30	39.24	0	0.00	38.80	30	9,595	0.31%
2019/09/06	7	40.00	0	0.00	39.85	7	9,703	0.07%
2019/09/05	23	40.13	10	40.28	40.20	13	9,706	0.13%
2019/09/04	0	0.00	2	39.80	39.45	-2	9,843	-0.02%
2019/09/03	3	40.00	1	39.25	39.25	2	9,840	0.02%
2019/09/02	2	39.90	3	39.62	40.00	-1	9,811	-0.01%
2019/08/30	3	39.93	7	39.81	39.30	-4	9,798	-0.04%
2019/08/29	15	39.04	5	39.35	39.30	10	9,735	0.10%
2019/08/28	6	38.54	5	38.40	38.40	1	9,662	0.01%
2019/08/27	10	39.67	7	39.70	39.05	3	9,707	0.03%
2019/08/26	4	39.20	3	39.40	38.85	1	9,759	0.01%
2019/08/23	10	40.40	7	40.36	40.30	3	9,702	0.03%
2019/08/22	11	40.81	14	40.91	40.25	-3	9,635	-0.03%
2019/08/21	3	40.08	7	40.46	40.40	-4	9,495	-0.04%
2019/08/20	29	41.51	14	41.38	40.95	15	9,382	0.16%
2019/08/19	71	41.86	49	41.41	42.10	22	9,110	0.24%
2019/08/16	20	39.70	16	39.86	39.40	4	8,779	0.05%
2019/08/15	10	39.13	16	38.89	39.30	-6	8,662	-0.07%
2019/08/14	12	38.65	9	38.82	38.85	3	8,454	0.04%
2019/08/13	20	38.31	10	38.60	38.15	10	8,299	0.12%
2019/08/12	6	37.53	17	37.67	38.25	-11	8,147	-0.14%
2019/08/08	24	37.32	26	37.47	37.45	-2	8,101	-0.02%
2019/08/07	18	36.71	14	36.45	35.80	4	7,973	0.05%
2019/08/06	8	35.49	10	35.84	36.50	-2	7,923	-0.03%
2019/08/05	15	36.52	15	36.50	35.50	0	7,981	0.00%
2019/08/02	12	36.22	13	36.37	36.10	-1	8,069	-0.01%
2019/08/01	22	38.70	15	39.05	37.80	7	7,916	0.09%
2019/07/31	36	37.57	39	37.99	37.60	-3	7,619	-0.04%
2019/07/29	63	39.15	96	39.74	40.10	-33	7,321	-0.45%
2019/07/26	27	37.37	79	37.46	38.00	-52	6,850	-0.76%
2019/07/25	40	35.11	11	34.80	35.20	29	6,447	0.45%
2019/07/24	0	0.00	8	34.56	34.70	-8	6,379	-0.13%
2019/07/23	30	34.18	35	34.14	33.95	-5	6,406	-0.08%
2019/07/22	7	32.53	0	0.00	32.60	7	6,385	0.11%
2019/07/19	1	32.50	13	32.58	32.65	-12	6,510	-0.18%
2019/07/18	0	0.00	3	31.90	31.75	-3	6,642	-0.05%
2019/07/17	5	31.95	2	31.90	31.90	3	6,756	0.04%
2019/07/16	7	31.39	3	31.90	31.60	4	7,109	0.06%
2019/07/15	2	32.65	22	32.70	32.65	-20	7,539	-0.27%
2019/07/12	3	32.45	7	32.35	32.75	-4	7,870	-0.05%
2019/07/10	0	0.00	4	31.95	31.95	-4	8,466	-0.05%
2019/07/08	6	32.27	8	32.38	31.90	-2	8,879	-0.02%
2019/07/05	4	32.50	2	32.15	32.15	2	8,917	0.02%
2019/07/04	21	32.27	1	32.35	32.10	20	8,912	0.22%
2019/07/03	1	31.50	0	0.00	31.70	1	8,946	0.01%
2019/07/02	11	32.16	14	32.38	31.90	-3	8,987	-0.03%
2019/07/01	0	0.00	11	31.80	31.80	-11	8,977	-0.12%
2019/06/28	1	31.40	6	31.12	31.05	-5	8,994	-0.06%
2019/06/27	0	0.00	2	31.45	31.40	-2	9,042	-0.02%
2019/06/21	0	0.00	66	31.23	30.90	-66	9,083	-0.73%
2019/06/20	43	31.84	7	31.79	31.55	36	9,042	0.40%
2019/06/19	2	31.50	4	31.55	31.35	-2	9,019	-0.02%
2019/06/18	11	31.15	10	30.95	30.90	1	9,012	0.01%
2019/06/17	27	31.37	32	31.68	31.65	-5	8,960	-0.06%
2019/06/13	12	31.33	2	30.55	30.30	10	8,784	0.11%
2019/06/12	1	30.90	0	0.00	30.95	1	8,635	0.01%
2019/06/11	37	30.45	8	31.04	30.90	29	8,568	0.34%
2019/06/10	2	29.60	0	0.00	29.70	2	8,327	0.02%
2019/06/06	0	0.00	20	29.15	29.00	-20	8,299	-0.24%
2019/06/04	1	29.70	2	29.63	29.45	-1	8,333	-0.01%
2019/05/31	1	29.35	0	0.00	29.50	1	8,284	0.01%
2019/05/30	10	28.75	11	29.09	29.10	-1	8,178	-0.01%
2019/05/28	1	28.65	0	0.00	28.20	1	8,087	0.01%
2019/05/27	1	28.40	3	28.43	28.40	-2	8,120	-0.02%
2019/05/24	0	0.00	1	28.85	28.80	-1	8,229	-0.01%
2019/05/22	27	29.21	8	29.26	29.30	19	8,768	0.22%
2019/05/21	16	27.68	16	27.81	28.35	0	8,744	0.00%
2019/05/20	5	29.17	5	29.05	28.80	0	8,639	0.00%
2019/05/17	5	29.25	5	29.50	29.30	0	8,650	0.00%
2019/05/16	4	30.10	1	30.00	29.65	3	8,642	0.03%
2019/05/14	22	28.83	8	29.28	29.40	14	8,779	0.16%
2019/05/13	0	0.00	10	28.79	28.80	-10	8,781	-0.11%
2019/05/10	25	29.67	27	30.01	29.30	-2	8,700	-0.02%
2019/05/09	33	30.80	10	30.50	29.85	23	8,496	0.27%
2019/05/07	12	31.94	10	32.25	31.90	2	8,191	0.02%
2019/05/03	4	32.20	0	0.00	32.20	4	8,101	0.05%
2019/05/02	11	32.95	0	0.00	31.65	11	8,021	0.14%
2019/04/29	7	32.57	9	33.09	32.50	-2	7,864	-0.03%
2019/04/26	10	32.00	10	32.25	31.95	0	7,719	0.00%
2019/04/25	2	32.50	5	33.10	33.00	-3	7,569	-0.04%
2019/04/24	13	33.92	19	34.71	33.40	-6	7,424	-0.08%
2019/04/23	29	33.83	46	33.95	34.05	-17	7,217	-0.24%
2019/04/22	30	34.42	27	34.85	34.90	3	7,052	0.04%
2019/04/19	20	33.06	58	32.66	33.90	-38	6,699	-0.57%
2019/04/18	75	31.45	30	31.87	31.05	45	6,335	0.71%
2019/04/17	78	30.15	133	30.80	30.90	-55	5,978	-0.92%	大賣/
2019/04/16	20	28.88	35	29.07	29.10	-15	5,326	-0.28%
2019/04/15	20	28.88	5	29.35	29.05	15	5,228	0.29%
2019/04/12	0	0.00	2	28.50	28.55	-2	4,942	-0.04%
2019/04/11	0	0.00	5	28.00	27.40	-5	4,789	-0.10%
2019/04/10	0	0.00	2	27.90	27.75	-2	4,728	-0.04%
2019/04/09	0	0.00	25	28.41	28.15	-25	4,694	-0.53%
2019/04/03	0	0.00	3	27.20	27.55	-3	4,525	-0.07%
2019/04/02	20	27.28	2	27.35	27.30	18	4,451	0.40%
2019/03/28	12	26.12	10	26.00	26.00	2	4,270	0.05%
2019/03/27	2	26.60	2	26.40	26.40	0	4,278	0.00%
2019/03/26	23	27.01	3	26.78	26.70	20	4,252	0.47%
2019/03/25	0	0.00	8	27.30	27.30	-8	4,195	-0.19%
2019/03/22	5	27.75	22	27.75	27.85	-17	4,192	-0.41%
2019/03/21	4	27.50	54	27.12	27.60	-50	4,118	-1.21%
2019/03/20	10	27.00	5	26.80	26.80	5	4,111	0.12%
2019/03/19	17	26.79	11	26.80	26.70	6	4,115	0.15%
2019/03/18	64	26.83	39	27.03	27.15	25	4,094	0.61%
2019/03/15	1	26.55	0	0.00	26.35	1	4,022	0.02%
2019/03/14	10	26.30	10	26.40	26.10	0	4,034	0.00%
2019/03/12	10	26.20	0	0.00	26.15	10	4,166	0.24%
2019/03/11	2	26.05	0	0.00	26.05	2	4,319	0.05%
2019/03/08	25	25.63	5	25.75	25.90	20	4,399	0.45%
2019/03/07	10	26.40	0	0.00	26.25	10	4,515	0.22%
2019/03/05	6	27.01	10	26.80	26.80	-4	4,631	-0.09%
2019/03/04	4	27.10	5	27.20	27.20	-1	4,629	-0.02%
2019/02/27	21	26.98	15	26.83	26.95	6	4,627	0.13%
2019/02/26	0	0.00	4	27.66	27.55	-4	4,598	-0.09%
2019/02/25	20	28.15	10	28.35	28.00	10	4,602	0.22%
2019/02/22	72	28.46	115	28.27	27.90	-43	4,499	-0.96%	大賣/
2019/02/21	34	27.05	66	27.53	28.10	-32	4,163	-0.77%
2019/02/20	10	26.25	0	0.00	26.10	10	3,902	0.26%
2019/02/19	0	0.00	3	26.17	26.10	-3	3,977	-0.08%
2019/02/18	0	0.00	10	26.23	26.20	-10	3,985	-0.25%
2019/02/15	10	25.30	10	25.40	25.70	0	3,985	0.00%
2019/02/14	31	26.40	15	26.47	26.10	16	3,947	0.41%
2019/02/13	64	25.72	63	25.85	26.15	1	3,840	0.03%
2019/02/12	11	24.26	21	24.80	25.20	-10	3,643	-0.27%
2019/02/11	0	0.00	11	23.85	23.80	-11	3,607	-0.30%
2019/01/30	4	23.90	6	23.90	23.90	-2	3,717	-0.05%
2019/01/25	5	24.15	5	24.21	24.15	0	4,225	0.00%
2019/01/24	2	24.05	11	23.88	23.70	-9	4,307	-0.21%
2019/01/16	1	24.15	0	0.00	24.00	1	4,647	0.02%
2019/01/14	1	23.75	1	23.95	23.90	0	4,704	0.00%
2019/01/11	10	24.15	21	23.99	23.85	-11	4,732	-0.23%
2019/01/10	50	24.40	68	24.48	24.30	-18	4,712	-0.38%
2019/01/09	20	23.58	0	0.00	23.70	20	4,626	0.43%
2019/01/04	70	22.34	1	22.40	22.40	69	4,684	1.47%
2018/12/28	5	22.89	5	22.95	22.85	0	4,838	0.00%
2018/12/21	8	23.10	4	23.25	23.60	4	5,109	0.08%
2018/12/18	0	0.00	4	23.95	23.90	-4	5,102	-0.08%
2018/12/17	6	24.58	8	24.50	24.50	-2	5,194	-0.04%
2018/12/14	0	0.00	5	24.25	24.30	-5	5,181	-0.10%
2018/12/13	1	24.55	2	24.38	24.30	-1	5,184	-0.02%
2018/12/12	12	24.43	0	0.00	24.60	12	5,146	0.23%
2018/12/10	2	23.90	2	24.05	24.10	0	5,198	0.00%
2018/12/07	16	24.70	4	24.73	24.75	12	5,196	0.23%
2018/12/06	6	24.47	11	24.15	24.05	-5	5,199	-0.10%
2018/12/05	10	25.50	4	25.60	25.60	6	5,157	0.12%
2018/12/04	37	26.06	11	25.90	25.85	26	5,252	0.49%
2018/12/03	11	25.71	30	25.86	25.65	-19	5,211	-0.36%
2018/11/30	18	24.59	43	24.70	24.65	-25	5,075	-0.49%
2018/11/29	10	24.15	15	24.28	23.85	-5	4,932	-0.10%
2018/11/28	10	23.60	11	23.67	23.85	-1	4,935	-0.02%
2018/11/26	11	23.44	10	23.50	23.40	1	5,035	0.02%
2018/11/22	1	24.30	0	0.00	23.40	1	5,337	0.02%
2018/11/20	0	0.00	4	23.63	23.70	-4	5,998	-0.07%
2018/11/19	7	23.59	6	23.63	23.70	1	6,020	0.02%
2018/11/16	56	23.97	55	24.05	23.40	1	6,028	0.02%
2018/11/15	11	23.29	1	23.55	23.45	10	5,927	0.17%
2018/11/14	17	23.57	11	23.48	23.50	6	5,954	0.10%
2018/11/09	20	23.00	10	23.09	23.20	10	6,082	0.16%
2018/11/08	16	23.47	17	23.69	23.00	-1	6,121	-0.02%
2018/11/07	21	23.28	22	23.33	23.45	-1	6,081	-0.02%
2018/11/06	7	22.90	56	22.41	22.20	-49	6,058	-0.81%
2018/11/05	6	23.06	6	23.20	23.30	0	6,068	0.00%
2018/11/02	93	24.11	1	24.20	23.40	92	6,019	1.53%
2018/11/01	16	22.33	21	22.12	22.45	-5	5,798	-0.09%
2018/10/31	14	20.98	11	21.17	21.10	3	5,804	0.05%
2018/10/30	5	20.05	5	20.00	20.10	0	5,880	0.00%
2018/10/26	10	19.70	10	19.85	19.50	0	5,994	0.00%
2018/10/25	1	19.35	2	19.60	19.05	-1	6,049	-0.02%
2018/10/24	2	20.50	0	0.00	20.50	2	6,087	0.03%
2018/10/23	0	0.00	1	20.70	20.45	-1	6,132	-0.02%
2018/10/18	3	21.65	3	21.60	21.50	0	6,626	0.00%
2018/10/17	16	21.91	16	21.94	21.50	0	6,694	0.00%
2018/10/16	5	21.25	6	21.30	21.20	-1	6,683	-0.01%
2018/10/15	2	21.55	1	21.35	20.85	1	6,739	0.01%
2018/10/12	5	21.10	5	21.10	21.20	0	6,752	0.00%
2018/10/11	5	20.65	0	0.00	20.60	5	6,849	0.07%
2018/10/08	3	22.72	9	22.67	22.50	-6	7,000	-0.09%
2018/10/05	26	23.83	13	23.10	23.15	13	7,080	0.18%
2018/10/04	5	25.90	1	26.25	25.65	4	7,035	0.06%
2018/09/28	2	25.98	0	0.00	26.15	2	7,440	0.03%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/25	21	26.61	21	26.70	26.55	0	8,826	0.00%
2018/09/21	27	26.70	27	26.67	26.90	0	9,259	0.00%
2018/09/20	10	25.18	10	25.50	25.35	0	9,307	0.00%
2018/09/17	13	26.65	10	27.00	26.55	3	9,530	0.03%
2018/09/14	7	26.38	8	26.64	26.40	-1	9,515	-0.01%
2018/09/13	2	25.70	0	0.00	25.60	2	9,512	0.02%
2018/09/12	0	0.00	66	25.45	25.70	-66	9,595	-0.69%
2018/09/11	6	26.18	16	26.13	26.25	-10	9,675	-0.10%
2018/09/10	24	25.98	21	25.80	25.25	3	9,667	0.03%
2018/09/07	20	28.25	1	26.90	26.70	19	9,577	0.20%
2018/09/06	10	29.00	10	28.80	28.80	0	9,571	0.00%
2018/09/04	0	0.00	6	29.49	29.60	-6	9,694	-0.06%
2018/09/03	1	29.65	2	28.95	28.80	-1	9,749	-0.01%
2018/08/31	14	29.78	14	29.98	29.95	0	9,765	0.00%
2018/08/30	11	29.34	6	29.33	29.50	5	10,169	0.05%
2018/08/29	16	29.33	18	29.64	29.70	-2	10,391	-0.02%
2018/08/28	143	29.73	68	29.13	28.55	75	10,290	0.73%	大買/
2018/08/27	22	27.63	30	28.01	29.20	-8	9,920	-0.08%
2018/08/24	0	0.00	2	26.68	26.55	-2	9,832	-0.02%
2018/08/23	10	26.35	8	26.20	26.20	2	10,176	0.02%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/20	3	26.15	5	26.35	26.40	-2	11,334	-0.02%
2018/08/17	23	26.87	11	26.50	26.45	12	11,913	0.10%
2018/08/16	0	0.00	2	27.40	27.30	-2	12,388	-0.02%
2018/08/15	11	26.09	7	26.27	26.30	4	12,761	0.03%
2018/08/14	2	26.25	0	0.00	27.20	2	12,882	0.02%
2018/08/13	1	27.25	0	0.00	26.20	1	13,082	0.01%
2018/08/10	1	28.10	0	0.00	28.15	1	13,043	0.01%
2018/08/09	1	28.65	6	28.83	28.85	-5	13,139	-0.04%
2018/08/08	13	29.29	2	29.45	28.55	11	13,262	0.08%
2018/08/07	10	28.84	18	28.95	29.25	-8	13,330	-0.06%
2018/08/06	25	28.97	29	29.20	28.85	-4	13,475	-0.03%
2018/08/03	2	28.15	19	28.03	28.10	-17	13,489	-0.13%
2018/08/02	6	27.88	2	27.85	27.85	4	13,499	0.03%
2018/08/01	10	28.78	40	28.88	28.75	-30	13,583	-0.22%
2018/07/31	32	28.57	42	28.78	28.75	-10	13,850	-0.07%
2018/07/30	18	28.60	15	28.93	28.50	3	13,957	0.02%
2018/07/27	8	29.40	7	29.16	29.50	1	13,909	0.01%
2018/07/26	40	29.26	35	29.30	29.55	5	13,809	0.04%
2018/07/25	7	28.18	33	28.12	28.60	-26	13,605	-0.19%
2018/07/24	10	26.30	20	26.63	27.30	-10	13,400	-0.07%
2018/07/23	10	25.99	10	26.25	26.70	0	13,305	0.00%
2018/07/20	0	0.00	14	25.71	25.45	-14	13,244	-0.11%
2018/07/19	20	26.40	19	26.27	26.25	1	13,169	0.01%
2018/07/18	40	27.19	20	26.98	26.30	20	13,140	0.15%
2018/07/17	11	27.65	17	28.08	28.35	-6	12,987	-0.05%
2018/07/16	15	28.53	10	28.15	27.95	5	12,827	0.04%
2018/07/13	6	29.58	0	0.00	28.70	6	12,747	0.05%
2018/07/12	33	29.11	31	29.45	29.70	2	12,715	0.02%
2018/07/11	10	28.55	0	0.00	28.55	10	12,623	0.08%
2018/07/10	7	28.75	6	28.88	29.00	1	12,559	0.01%
2018/07/09	18	29.16	27	29.08	28.75	-9	12,554	-0.07%
2018/07/06	24	30.11	20	30.69	28.95	4	12,464	0.03%
2018/07/05	67	31.54	53	31.65	29.80	14	12,239	0.11%
2018/07/04	15	32.10	10	32.42	32.00	5	12,022	0.04%
2018/07/03	94	34.18	90	34.39	31.40	4	11,762	0.03%
2018/07/02	21	32.28	89	31.92	33.05	-68	10,803	-0.63%
2018/06/29	3	29.35	21	29.06	30.05	-18	10,327	-0.17%
2018/06/28	50	28.77	26	28.76	28.10	24	10,164	0.24%
2018/06/27	98	29.85	38	29.87	28.70	60	10,090	0.59%
2018/06/26	25	28.18	20	28.58	29.20	5	9,925	0.05%
2018/06/25	0	0.00	10	28.30	28.00	-10	9,866	-0.10%
2018/06/22	5	29.30	10	28.75	28.75	-5	9,839	-0.05%
2018/06/21	19	29.73	19	29.95	30.20	0	9,781	0.00%
2018/06/20	16	27.76	10	28.20	28.00	6	9,678	0.06%
2018/06/15	18	30.29	5	30.40	30.05	13	9,513	0.14%
2018/06/14	13	31.00	15	30.83	30.40	-2	9,442	-0.02%
2018/06/13	0	0.00	10	30.33	30.55	-10	9,329	-0.11%
2018/06/12	37	30.70	40	30.87	30.10	-3	9,261	-0.03%
2018/06/11	20	31.26	36	31.56	31.15	-16	9,137	-0.18%
2018/06/08	28	30.18	31	30.51	30.60	-3	9,001	-0.03%
2018/06/07	93	31.96	42	31.94	30.40	51	8,896	0.57%
2018/06/06	22	29.77	29	30.35	31.20	-7	8,362	-0.08%
2018/06/05	11	29.13	0	0.00	28.85	11	8,033	0.14%
2018/06/04	0	0.00	1	30.40	29.75	-1	7,931	-0.01%
2018/06/01	0.8	29.00	0	0.00	29.15	0.8	7,814	0.01%
2018/05/31	2	30.80	3	31.68	29.15	-1	7,709	-0.01%
2018/05/30	22.2	29.69	33	29.43	30.40	-10.8	7,314	-0.15%
2018/05/29	15	30.99	37	30.95	30.05	-22	6,991	-0.31%
2018/05/28	46	30.51	28	30.66	31.60	18	6,615	0.27%
2018/05/25	39	27.96	25	28.51	28.80	14	6,007	0.23%
2018/05/24	41	25.96	31	26.22	27.20	10	5,375	0.19%
2018/05/23	31	24.78	43	24.16	24.75	-12	4,844	-0.25%
2018/05/22	6	23.33	14	23.45	23.55	-8	4,373	-0.18%
2018/05/21	15	23.35	22	23.35	23.35	-7	4,181	-0.17%
2018/05/18	0	0.00	1	22.50	22.20	-1	3,919	-0.03%
2018/05/17	10	22.36	40	22.38	22.00	-30	3,885	-0.77%
2018/05/16	5	22.45	2	22.30	22.90	3	3,734	0.08%
2018/05/15	31	22.28	7	22.26	22.45	24	3,591	0.67%
2018/05/14	1	21.65	4	21.59	21.70	-3	3,452	-0.09%
2018/05/11	10	21.70	0	0.00	20.80	10	3,201	0.31%
2018/05/10	10	21.00	0	0.00	21.40	10	3,004	0.33%
2018/05/09	5	21.36	0	0.00	21.25	5	2,931	0.17%
2018/05/08	15	21.19	38	21.04	20.25	-23	2,728	-0.84%
2018/05/07	8	19.92	2	20.05	20.05	6	2,354	0.25%
2018/05/04	1	18.25	0	0.00	18.25	1	2,142	0.05%
2018/04/17	3	18.40	3	18.30	18.35	0	2,321	0.00%
2018/04/12	24	17.70	25	17.77	17.85	-1	2,371	-0.04%
2018/04/09	0	17.35	0	0.00	17.35	0	2,832	0.00%
2018/03/30	0	0.00	2	17.70	17.70	-2	3,149	-0.06%
2018/03/21	0	0.00	1	18.45	18.35	-1	5,349	-0.02%
2018/03/16	0	0.00	10	19.00	19.00	-10	5,824	-0.17%
2018/03/13	10	19.05	0	0.00	19.05	10	6,068	0.16%
2018/03/09	1	18.90	0	0.00	18.85	1	6,117	0.02%
2018/03/06	13	19.43	3	19.50	19.45	10	6,169	0.16%
2018/02/26	2	19.35	0	0.00	19.30	2	6,352	0.03%
2018/02/23	20	19.43	23	19.56	19.70	-3	6,531	-0.05%
2018/02/06	5	17.65	3	17.80	17.65	2	6,970	0.03%
2018/01/23	0	0.00	2	20.50	20.30	-2	7,367	-0.03%
2018/01/19	0	0.00	17	21.31	21.00	-17	7,427	-0.23%
2018/01/18	5	21.63	5	21.64	21.45	0	7,455	0.00%
2018/01/17	41	21.17	35	21.60	21.50	6	7,445	0.08%
2018/01/12	1	21.45	0	0.00	21.40	1	7,587	0.01%
2018/01/10	0	0.00	3	20.85	20.85	-3	7,950	-0.04%
2018/01/09	2	20.65	0	0.00	20.70	2	7,970	0.03%
2018/01/08	0	0.00	14	21.39	20.70	-14	8,145	-0.17%
2018/01/05	8	21.77	1	21.65	21.65	7	8,371	0.08%
2018/01/04	28	22.24	60	22.18	22.55	-32	8,221	-0.39%
2018/01/03	13	21.92	5	21.57	21.45	8	7,920	0.10%
2018/01/02	50	21.45	56	21.88	21.45	-6	7,853	-0.08%