瀚宇博 (5469)-富邦-南屯券商分點個股進出

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▲1.26%
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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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	1	54.30	0	0.00	54.30	1	6,448	0.02%
2024/05/02	2	55.05	1	55.20	54.90	1	6,426	0.02%
2024/04/29	0.1	56.30	1	56.10	56.70	-1	6,448	-0.01%
2024/04/24	0	0.00	2	55.15	55.60	-2	6,451	-0.03%
2024/04/23	0	0.00	1	54.60	54.50	-1	6,463	-0.02%
2024/04/22	2	55.65	2	55.55	54.40	0	6,473	0.00%
2024/04/19	3	55.53	2	56.50	55.70	1	6,440	0.02%
2024/04/18	3	56.57	0	0.00	56.60	3	6,405	0.05%
2024/04/16	3	56.47	0	0.00	56.70	3	6,398	0.05%
2024/04/12	0	0.00	10	59.70	58.90	-10	6,323	-0.16%
2024/04/11	12	58.41	1	59.20	59.50	11	6,319	0.17%
2024/04/10	1	60.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	1	60.80	1	61.10	60.70	0	6,302	0.00%
2024/04/03	1	61.70	0	0.00	61.30	1	6,339	0.02%
2024/04/02	0	0.00	2	61.40	61.20	-2	6,315	-0.03%
2024/04/01	4	60.68	1.7	61.12	61.00	2.4	6,277	0.04%
2024/03/29	3.1	62.25	2	63.00	60.80	1.1	6,201	0.02%
2024/03/28	195	64.99	156.2	63.70	63.20	38.8	5,938	0.65%	大買/大賣/
2024/03/27	22	63.47	68	63.10	63.60	-46	5,614	-0.82%
2024/03/26	18.6	61.41	12	62.24	60.90	6.6	5,491	0.12%
2024/03/25	16	62.89	14	63.41	62.50	2	5,434	0.04%
2024/03/22	14	62.91	4	62.68	62.40	10	5,361	0.19%
2024/03/21	16	67.01	257	66.05	67.00	-241	5,175	-4.66%	大賣/鉅額交易
2024/03/20	138	63.98	45.2	64.31	64.90	92.8	4,423	2.10%	大買/
2024/03/19	100	59.49	29	58.73	59.00	71	4,056	1.75%
2024/03/18	1	56.10	3	56.37	56.50	-2	3,911	-0.05%
2024/03/15	1	56.40	1	56.20	55.70	0	3,869	0.00%
2024/03/14	1	55.20	2	55.60	55.20	-1	3,855	-0.03%
2024/03/13	1.1	54.48	0.1	55.00	54.70	1	3,876	0.02%
2024/03/12	2	53.70	0	0.00	55.00	2	3,920	0.05%
2024/03/11	17	53.89	0	0.00	53.30	17	3,909	0.44%
2024/03/08	13	55.79	0	0.00	54.90	13	3,921	0.33%
2024/03/07	1	57.30	5	57.56	57.40	-4	4,168	-0.10%
2024/03/06	0	58.10	0	0.00	58.30	0	4,347	0.00%
2024/03/05	0.2	58.00	0	0.00	58.30	0.2	4,428	0.00%
2024/03/01	6	57.67	0	0.00	57.50	6	4,423	0.14%
2024/02/29	5	56.70	0	0.00	56.60	5	4,403	0.11%
2024/02/27	2	57.85	0	0.00	57.20	2	4,392	0.05%
2024/02/26	1	57.70	0	0.00	57.80	1	4,359	0.02%
2024/02/23	17.3	59.08	5	59.58	58.40	12.3	4,341	0.28%
2024/02/22	0	0.00	0.2	62.30	62.00	-0.2	4,255	0.00%
2024/02/21	1.2	61.62	0	0.00	62.10	1.2	4,307	0.03%
2024/02/20	0	0.00	18	63.00	62.50	-18	4,307	-0.42%
2024/02/19	1	62.20	8.5	62.50	62.00	-7.5	4,259	-0.18%
2024/02/16	2	61.35	0	62.10	61.50	2	4,232	0.05%
2024/02/15	0	59.00	2	59.30	60.00	-2	4,144	-0.05%
2024/02/05	0	0.00	1	58.50	58.60	-1	4,096	-0.02%
2024/02/02	0	0.00	11	58.01	58.40	-11	4,061	-0.27%
2024/01/31	0	0.00	4	57.15	57.00	-4	4,006	-0.10%
2024/01/30	0	0.00	2	57.30	56.70	-2	4,010	-0.05%
2024/01/29	5	57.90	18	57.87	57.80	-13	3,956	-0.33%
2024/01/26	8	56.56	12	57.07	57.00	-4	3,827	-0.10%
2024/01/22	0	0.00	0.1	54.90	54.70	-0.1	3,950	0.00%
2024/01/19	1	53.40	1	53.80	53.80	0	3,946	0.00%
2024/01/18	10	52.70	0	0.00	53.50	10	3,970	0.25%
2024/01/17	0	0.00	1	54.30	53.60	-1	3,973	-0.03%
2024/01/16	0	0.00	24	54.07	54.90	-24	3,965	-0.61%
2024/01/15	1	54.60	0	0.00	54.40	1	3,963	0.03%
2024/01/12	0	0.00	2.3	53.23	53.70	-2.3	3,976	-0.06%
2024/01/11	0	0.00	0.2	54.01	53.90	-0.2	3,973	0.00%
2024/01/10	1	53.80	1	53.70	54.00	0	4,002	0.00%
2024/01/09	0	0.00	1	54.40	54.60	-1	4,001	-0.02%
2024/01/08	0	0.00	0	55.00	55.00	0	4,006	0.00%
2024/01/05	0	0.00	1	55.50	55.30	-1	4,023	-0.02%
2024/01/04	2	55.10	2	55.30	55.80	0	4,024	0.00%
2024/01/03	0.1	55.57	0	0.00	55.40	0.1	4,078	0.00%
2024/01/02	3	55.37	1	55.10	55.40	2	4,104	0.05%
2023/12/29	4.3	55.10	0	0.00	55.30	4.3	4,103	0.10%
2023/12/28	0.1	54.20	0	0.00	54.20	0.1	4,022	0.00%
2023/12/27	5	54.00	0.3	54.30	54.20	4.7	4,021	0.12%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	1	53.60	15	53.70	54.00	-14	4,015	-0.35%
2023/12/22	1	55.00	1	55.00	54.50	0	4,009	0.00%
2023/12/21	5	55.16	0	0.00	54.80	5	3,997	0.13%
2023/12/20	14	56.13	2	56.30	55.60	12	3,986	0.30%
2023/12/19	11.1	56.15	0	0.00	56.00	11.1	3,976	0.28%
2023/12/18	5	60.90	1	58.00	57.90	4	3,957	0.10%
2023/12/15	1	63.00	3	64.47	62.80	-2	3,906	-0.05%
2023/12/14	6	62.68	2	63.10	63.00	4	3,881	0.10%
2023/12/11	0	0.00	6	61.53	61.40	-6	3,996	-0.15%
2023/12/08	4	63.30	1.3	64.14	63.20	2.7	4,038	0.07%
2023/12/07	7	63.10	0	0.00	63.70	7	4,058	0.17%
2023/12/06	1	63.00	8	63.04	62.90	-7	4,065	-0.17%
2023/12/05	12	61.50	0	0.00	62.10	12	4,062	0.30%
2023/12/04	24	63.05	32.3	62.99	62.90	-8.3	4,137	-0.20%
2023/12/01	30.1	58.76	28.1	59.21	59.10	2	4,059	0.05%
2023/11/30	0.2	56.70	2	57.05	56.80	-1.8	4,112	-0.04%
2023/11/29	0	0.00	7	55.93	56.00	-7	4,055	-0.17%
2023/11/27	1	55.80	0	0.00	55.00	1	4,158	0.02%
2023/11/24	0	0.00	2	55.85	55.30	-2	4,212	-0.05%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	2.3	55.97	1	55.60	55.30	1.3	4,299	0.03%
2023/11/20	0	0.00	1	56.00	56.10	-1	4,373	-0.02%
2023/11/17	0	0.00	0.1	54.80	55.20	-0.1	4,361	0.00%
2023/11/15	2.2	53.80	0	0.00	53.70	2.2	4,515	0.05%
2023/11/14	2	53.30	0.1	53.50	52.90	1.9	4,598	0.04%
2023/11/13	0	0.00	3	53.00	53.00	-3	4,744	-0.06%
2023/11/08	0.2	55.15	0	0.00	54.60	0.2	4,939	0.00%
2023/11/07	3	55.83	0	0.00	55.10	3	5,035	0.06%
2023/11/06	0	0.00	1	55.60	55.70	-1	5,133	-0.02%
2023/11/03	1	54.90	0	0.00	54.70	1	5,245	0.02%
2023/11/02	10.4	56.11	7	56.44	56.20	3.4	5,263	0.06%
2023/11/01	1.3	54.03	0.1	54.20	55.20	1.2	5,253	0.02%
2023/10/31	27.1	56.31	24	56.34	55.70	3.1	5,125	0.06%
2023/10/24	6	54.33	0	0.00	54.50	6	5,117	0.12%
2023/10/19	0.2	52.42	0	0.00	52.90	0.2	5,476	0.00%
2023/10/18	2	52.25	2	52.30	52.50	0	5,509	0.00%
2023/10/17	1	53.20	3	53.93	53.20	-2	5,542	-0.04%
2023/10/16	0	0.00	1	53.70	53.90	-1	5,743	-0.02%
2023/10/13	4	54.28	0	0.00	54.20	4	6,203	0.06%
2023/10/12	2.3	55.55	0	0.00	55.40	2.3	6,578	0.04%
2023/10/11	4	54.63	11	55.59	55.20	-7	6,710	-0.10%
2023/10/06	8	57.49	0	0.00	56.40	8	6,638	0.12%
2023/10/05	1	59.00	0	0.00	58.90	1	6,601	0.02%
2023/10/04	0.1	59.00	2	59.00	59.20	-1.9	6,591	-0.03%
2023/10/03	0	0.00	1	59.80	59.50	-1	6,600	-0.02%
2023/09/28	0	0.00	1	59.10	59.40	-1	6,596	-0.02%
2023/09/27	3	58.50	1	59.20	58.90	2	6,608	0.03%
2023/09/26	1	60.50	0	0.00	59.00	1	6,612	0.02%
2023/09/25	0	0.00	1	58.80	60.40	-1	6,629	-0.02%
2023/09/22	2	57.90	1	58.40	58.50	1	6,613	0.02%
2023/09/21	1	58.20	1.1	58.53	58.50	-0.1	6,655	0.00%
2023/09/20	0	0.00	4	60.20	59.40	-4	6,790	-0.06%
2023/09/19	1	61.00	1	61.60	61.30	0	6,775	0.00%
2023/09/18	2	61.50	1	60.80	60.90	1	6,806	0.01%
2023/09/15	1	61.00	5	60.70	60.80	-4	6,861	-0.06%
2023/09/14	10	60.20	11	60.32	60.50	-1	6,871	-0.01%
2023/09/13	17.2	59.07	21	60.00	60.10	-3.8	6,876	-0.06%
2023/09/12	0	0.00	5	58.76	59.10	-5	6,857	-0.07%
2023/09/11	0	0.00	36	57.90	57.20	-36	6,784	-0.53%
2023/09/08	7.1	59.10	6	59.63	59.30	1.1	6,697	0.02%
2023/09/07	9	59.76	10.2	59.67	59.40	-1.2	6,658	-0.02%
2023/09/06	5.8	58.54	7	58.84	58.80	-1.2	6,563	-0.02%
2023/09/05	38	56.51	27	55.96	57.50	11	6,516	0.17%
2023/09/04	5	54.56	0	0.00	55.00	5	6,285	0.08%
2023/09/01	32	55.08	2	55.60	54.40	30	6,286	0.48%
2023/08/31	2	54.70	0	0.00	55.20	2	6,233	0.03%
2023/08/30	2	53.70	2.2	53.71	53.90	-0.2	6,198	0.00%
2023/08/28	1.1	52.52	0	0.00	52.60	1.1	6,177	0.02%
2023/08/25	3	54.00	3	54.13	54.00	0	6,187	0.00%
2023/08/24	0	0.00	5.2	53.62	53.70	-5.2	6,151	-0.08%
2023/08/23	1.3	55.11	2	54.85	54.60	-0.8	6,020	-0.01%
2023/08/21	1	54.50	3	54.67	54.70	-2	5,967	-0.03%
2023/08/18	3	53.30	6	53.00	53.30	-3	5,889	-0.05%
2023/08/17	2.3	53.34	6	53.13	54.20	-3.7	5,784	-0.06%
2023/08/16	6.1	51.97	1	52.20	52.50	5.1	5,671	0.09%
2023/08/15	2	51.70	8	51.90	52.20	-6	5,601	-0.11%
2023/08/14	1	49.90	6	50.28	50.40	-5	5,497	-0.09%
2023/08/11	7	50.81	17	50.79	50.80	-10	5,473	-0.18%
2023/08/10	6.1	50.51	1	51.00	50.30	5.1	5,409	0.09%
2023/08/09	1	50.00	3.1	50.44	50.80	-2.1	5,299	-0.04%
2023/08/08	0	0.00	1	50.00	49.95	-1	5,202	-0.02%
2023/08/07	3	49.32	9	49.52	49.75	-6	5,164	-0.12%
2023/08/04	0	0.00	3	47.40	48.05	-3	5,138	-0.06%
2023/08/02	3	47.50	0	0.00	47.60	3	5,135	0.06%
2023/08/01	12	49.25	2	48.83	48.95	10	5,127	0.20%
2023/07/31	17.2	50.39	14	50.69	49.65	3.2	5,123	0.06%
2023/07/28	1	48.85	3.3	49.17	49.40	-2.3	5,108	-0.04%
2023/07/27	1	49.10	3	49.07	49.20	-2	5,086	-0.04%
2023/07/26	4.1	49.77	0	0.00	49.25	4.1	5,055	0.08%
2023/07/25	5.2	50.96	17	50.41	50.70	-11.8	4,978	-0.24%
2023/07/24	0	0.00	4	49.05	49.20	-4	4,760	-0.08%
2023/07/21	2	46.40	0	0.00	47.50	2	4,657	0.04%
2023/07/20	1	47.20	1	47.00	46.80	0	4,612	0.00%
2023/07/19	5.1	49.16	8	49.14	47.55	-2.9	4,538	-0.06%
2023/07/18	36	51.87	6	49.98	50.20	30	4,397	0.68%
2023/07/17	3	54.03	54	53.98	54.40	-51	3,923	-1.30%
2023/07/14	10	48.95	16	49.25	49.50	-6	3,526	-0.17%
2023/07/13	0	0.00	3	47.90	47.50	-3	3,369	-0.09%
2023/07/12	1	47.70	0	0.00	47.50	1	3,355	0.03%
2023/07/10	1	47.30	0	0.00	47.65	1	3,338	0.03%
2023/07/06	10	48.30	8.1	48.36	48.50	1.9	3,390	0.06%
2023/07/05	0	0.00	3	48.27	48.05	-3	3,435	-0.09%
2023/07/04	0	0.00	1.5	47.93	48.00	-1.5	3,524	-0.04%
2023/07/03	0	0.00	3	48.77	48.65	-3	3,480	-0.09%
2023/06/30	1	47.95	2	47.80	48.05	-1	3,428	-0.03%
2023/06/29	0	0.00	0.5	47.70	48.35	-0.5	3,397	-0.01%
2023/06/28	2.5	47.92	2	48.10	48.20	0.5	3,311	0.02%
2023/06/27	1.1	47.19	0	0.00	46.70	1.1	3,114	0.04%
2023/06/26	1	46.30	5	46.29	46.70	-4	3,031	-0.13%
2023/06/21	0.2	46.33	7	45.72	45.60	-6.8	2,969	-0.23%
2023/06/20	6.2	44.76	0	0.00	45.20	6.2	2,867	0.22%
2023/06/19	0	0.00	1	44.50	44.75	-1	2,778	-0.04%
2023/06/15	0	0.00	110	43.50	43.60	-110	2,629	-4.18%	大賣/鉅額交易
2023/06/14	0	0.00	5	43.44	43.45	-5	2,612	-0.19%
2023/06/13	2	43.00	2	43.18	43.25	0	2,596	0.00%
2023/06/12	4	42.91	0	0.00	42.30	4	2,541	0.16%
2023/06/09	25.1	44.17	18	44.53	44.00	7.1	2,453	0.29%
2023/06/08	1	43.65	11	43.40	43.20	-10	2,267	-0.44%
2023/06/07	0	0.00	11	43.54	43.55	-11	2,246	-0.49%
2023/06/06	0	0.00	12	43.01	43.25	-12	2,205	-0.54%
2023/06/05	0	0.00	2	42.90	43.30	-2	2,195	-0.09%
2023/06/02	2	42.53	0	0.00	42.35	2	2,151	0.09%
2023/06/01	9	42.36	3	42.62	42.80	6	2,132	0.28%
2023/05/31	3	42.32	10	42.03	42.20	-7	2,097	-0.33%
2023/05/30	0	41.40	1	41.75	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	13	41.69	41.75	-13	2,016	-0.64%
2023/05/26	12	41.13	6	41.34	40.80	6	1,999	0.30%
2023/05/25	1	42.20	0	0.00	42.40	1	1,945	0.05%
2023/05/24	0	0.00	1	41.30	41.70	-1	1,895	-0.05%
2023/05/23	1	40.95	3	40.85	40.90	-2	1,864	-0.11%
2023/05/22	4	40.53	4	40.69	40.80	0	1,870	0.00%
2023/05/18	0	0.00	1	40.00	39.95	-1	1,843	-0.05%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	0.1	39.70	39.70	-0.1	1,785	0.00%
2023/05/11	13	38.66	0	0.00	38.60	13	1,673	0.78%
2023/05/10	4	39.13	1	39.25	39.10	3	1,647	0.18%
2023/05/08	2	39.00	0	0.00	38.90	2	1,586	0.13%
2023/05/04	0	0.00	4	39.03	39.10	-4	1,518	-0.26%
2023/05/02	2	38.00	4	37.85	37.85	-2	1,419	-0.14%
2023/04/25	0	0.00	9	36.85	36.85	-9	1,395	-0.64%
2023/04/21	3	37.85	0	0.00	37.25	3	1,378	0.22%
2023/04/18	0.1	38.20	3	37.98	37.95	-3	1,264	-0.23%
2023/04/17	0	0.00	14	38.18	38.15	-14	1,256	-1.11%
2023/04/14	0	0.00	3	38.25	38.25	-3	1,238	-0.24%
2023/04/13	0	0.00	7	38.86	38.60	-7	1,211	-0.58%
2023/04/12	1	39.00	3	39.07	39.00	-2	1,182	-0.17%
2023/04/11	0	0.00	12	38.80	38.85	-12	1,133	-1.06%
2023/04/10	10	37.82	2	37.90	37.70	8	1,047	0.76%
2023/04/07	34	37.05	27	37.32	37.25	7	953	0.73%
2023/03/31	8	35.58	6	35.60	35.55	2	821	0.24%
2023/03/24	1	35.55	5	35.57	35.75	-4	822	-0.49%
2023/03/21	10	35.00	0	0.00	34.95	10	790	1.27%
2023/03/17	10	33.95	0	0.00	34.40	10	774	1.29%
2023/03/16	3	33.75	0	0.00	33.50	3	773	0.39%
2023/03/15	0	0.00	1	34.15	34.00	-1	782	-0.13%
2023/03/14	0	0.00	1	34.15	34.00	-1	806	-0.12%
2023/03/13	0	0.00	3	34.08	34.30	-3	813	-0.37%
2023/03/08	0	0.00	20	35.43	35.50	-20	839	-2.38%
2023/03/07	1	35.40	25	35.43	35.40	-24	837	-2.86%
2023/03/06	0	0.00	24	35.45	35.45	-24	834	-2.88%
2023/03/03	0	0.00	19	34.86	34.85	-19	838	-2.27%
2023/03/02	0	0.00	14	34.38	34.40	-14	830	-1.69%
2023/03/01	13	34.15	0	0.00	34.25	13	836	1.55%
2023/02/24	5	34.55	31	34.41	34.45	-26	842	-3.09%
2023/02/23	0	0.00	4	34.56	34.60	-4	846	-0.47%
2023/02/22	1	34.00	5	34.11	34.25	-4	853	-0.47%
2023/02/21	48	34.62	0	0.00	34.50	48	863	5.56%
2023/02/20	6	34.83	2	34.70	34.80	4	889	0.45%
2023/02/17	21	34.04	15	34.39	34.50	6	892	0.67%
2023/02/16	1	33.90	6	33.70	33.90	-5	879	-0.57%
2023/02/15	2	33.58	5	33.55	33.55	-3	895	-0.34%
2023/02/13	0	0.00	3	33.00	32.95	-3	923	-0.32%
2023/02/09	3	33.65	0	0.00	33.55	3	997	0.30%
2023/02/08	2	33.60	0	0.00	33.50	2	1,033	0.19%
2023/02/03	40	33.61	6	33.57	33.70	34	1,346	2.53%
2023/02/02	8	33.70	29	33.62	33.70	-21	1,338	-1.57%
2023/02/01	10	33.15	0	0.00	33.20	10	1,324	0.75%
2023/01/30	8	31.90	0	0.00	32.10	8	1,302	0.61%
2023/01/10	0	0.00	8	32.00	32.10	-8	1,282	-0.62%
2023/01/09	0	0.00	7	32.40	32.35	-7	1,278	-0.55%
2023/01/06	0	0.00	7	31.95	31.95	-7	1,273	-0.55%
2022/12/29	0	0.00	3	31.20	31.40	-3	1,313	-0.23%
2022/12/27	6	32.25	0	0.00	32.15	6	1,316	0.46%
2022/12/26	5	32.20	0	0.00	32.15	5	1,313	0.38%
2022/12/22	11	31.90	0	0.00	31.95	11	1,330	0.83%
2022/12/20	1	31.60	0	0.00	31.50	1	1,335	0.07%
2022/12/13	1	32.80	0	0.00	32.85	1	1,308	0.08%
2022/12/12	1	32.95	0	0.00	33.00	1	1,302	0.08%
2022/12/09	10	33.38	9	33.28	33.25	1	1,308	0.08%
2022/12/08	1	33.40	2	33.25	33.40	-1	1,302	-0.08%
2022/12/07	0	0.00	1	33.30	33.35	-1	1,304	-0.08%
2022/12/06	15	34.17	0	0.00	34.15	15	1,304	1.15%
2022/12/02	25	35.14	0	0.00	35.20	25	1,274	1.96%
2022/12/01	15	34.75	0	0.00	34.75	15	1,254	1.20%
2022/11/29	0	0.00	2	33.90	34.00	-2	1,235	-0.16%
2022/11/25	0	0.00	2	34.10	34.05	-2	1,233	-0.16%
2022/11/24	5	33.90	0	0.00	33.95	5	1,228	0.41%
2022/11/23	0	0.00	1	33.80	33.80	-1	1,226	-0.08%
2022/11/21	11	34.20	11	34.15	34.15	0	1,220	0.00%
2022/11/18	0	0.00	1	34.80	34.25	-1	1,209	-0.08%
2022/11/17	6	34.42	2	34.55	34.80	4	1,194	0.33%
2022/11/16	2	34.53	10	34.40	34.35	-8	1,184	-0.68%
2022/11/11	27	33.97	8	33.68	33.65	19	1,144	1.66%
2022/11/10	10	33.70	0	0.00	33.75	10	1,131	0.88%
2022/11/09	3	33.77	1	33.80	33.70	2	1,136	0.18%
2022/11/08	2	33.85	0	0.00	33.50	2	1,149	0.17%
2022/11/04	5	33.30	5	33.10	33.40	0	1,093	0.00%
2022/11/02	7	31.76	12	32.51	33.05	-5	1,017	-0.49%
2022/11/01	4	31.40	5	30.87	31.60	-1	851	-0.12%
2022/10/26	1	28.05	0	0.00	27.70	1	846	0.12%
2022/10/17	0	0.00	1	28.05	28.30	-1	851	-0.12%
2022/10/12	0	0.00	1	28.80	28.50	-1	842	-0.12%
2022/10/11	1	29.00	0	0.00	29.00	1	840	0.12%
2022/10/05	0	0.00	1	30.00	29.80	-1	837	-0.12%
2022/09/29	1	28.80	1	28.65	28.75	0	857	0.00%
2022/09/28	1	28.70	0	0.00	28.55	1	844	0.12%
2022/09/27	2	29.50	3	29.45	29.55	-1	840	-0.12%
2022/09/26	0	0.00	6	29.55	29.50	-6	838	-0.72%
2022/09/23	0	0.00	1	30.75	30.75	-1	846	-0.12%
2022/09/22	1	30.50	30	30.51	30.85	-29	858	-3.38%
2022/09/21	0	31.30	0	0.00	31.10	0	855	0.00%
2022/09/19	0	0.00	1	31.20	31.20	-1	855	-0.12%
2022/09/16	0	0.00	2	31.75	31.20	-2	859	-0.23%
2022/09/14	0	0.00	1	31.90	32.00	-1	873	-0.11%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/09/12	1	31.90	0	0.00	32.00	1	890	0.11%
2022/09/07	2	31.30	0	0.00	31.35	2	901	0.22%
2022/09/05	30	32.31	0	0.00	32.15	30	902	3.32%
2022/09/01	0	32.80	0	0.00	32.45	0	899	0.00%
2022/08/31	0	0.00	10	32.00	32.75	-10	889	-1.12%
2022/08/26	13	32.17	0	0.00	32.15	13	870	1.49%
2022/08/22	0	32.25	0	0.00	31.85	0	906	0.00%
2022/08/19	4	32.33	1	32.30	32.30	3	901	0.33%
2022/08/16	2	32.15	30	32.01	32.05	-28	872	-3.21%
2022/08/15	1	31.20	0	0.00	31.70	1	850	0.12%
2022/08/12	1	30.75	0	0.00	30.75	1	817	0.12%
2022/08/11	0	0.00	2	30.43	30.55	-2	806	-0.25%
2022/08/10	5.5	29.90	1	29.75	29.90	4.5	799	0.56%
2022/08/09	24	29.75	0	0.00	29.75	24	795	3.02%
2022/08/08	0	0.00	27	31.74	31.80	-27	789	-3.42%
2022/08/05	1	31.85	0	0.00	31.90	1	764	0.13%
2022/08/02	0	0.00	27	31.89	31.90	-27	769	-3.51%
2022/08/01	12	32.57	0	0.00	32.50	12	805	1.49%
2022/07/22	1	33.35	2	33.25	33.15	-1	882	-0.11%
2022/07/21	18	33.02	0	0.00	33.35	18	888	2.02%
2022/07/20	0	0.00	2	32.60	32.60	-2	881	-0.23%
2022/07/15	2	32.05	0	0.00	32.05	2	884	0.23%
2022/07/13	0	0.00	2	30.73	30.80	-2	878	-0.23%
2022/07/12	1	30.15	0	0.00	30.00	1	880	0.11%
2022/07/11	1	31.20	0	0.00	30.90	1	877	0.11%
2022/07/08	1	31.50	0	0.00	31.40	1	887	0.11%
2022/07/07	2	30.00	20	29.99	31.00	-18	899	-2.00%
2022/07/05	0	0.00	1	31.10	31.15	-1	916	-0.11%
2022/07/04	0	0.00	1	30.05	30.30	-1	922	-0.11%
2022/07/01	2	30.45	10	30.31	30.00	-8	941	-0.85%
2022/06/30	3	31.60	0	0.00	31.65	3	920	0.33%
2022/06/23	1	32.05	1	32.80	32.20	0	939	0.00%
2022/06/22	1	33.05	0	0.00	32.10	1	929	0.11%
2022/06/20	2	32.73	0	0.00	32.55	2	919	0.22%
2022/06/16	0	0.00	10	34.80	34.30	-10	896	-1.12%
2022/06/14	10	34.95	0	0.00	35.00	10	898	1.11%
2022/06/01	0	0.00	1	37.25	37.05	-1	970	-0.10%
2022/05/30	1	36.80	0	0.00	36.75	1	982	0.10%
2022/05/27	2	36.40	0	0.00	36.45	2	979	0.20%
2022/05/25	4	36.30	1	36.20	36.40	3	1,013	0.30%
2022/05/23	0	0.00	2	36.35	36.45	-2	1,099	-0.18%
2022/05/18	4	36.60	0	0.00	36.60	4	1,284	0.31%
2022/05/17	0	0.00	4	35.90	36.30	-4	1,349	-0.30%
2022/05/16	4	35.85	1	35.80	35.75	3	1,351	0.22%
2022/05/13	13	34.53	0	0.00	34.60	13	1,334	0.97%
2022/05/12	5	33.95	0	0.00	33.85	5	1,342	0.37%
2022/05/11	34	34.69	0	0.00	34.60	34	1,320	2.58%
2022/05/10	95	34.44	10	35.20	35.25	85	1,316	6.46%
2022/05/09	12	35.75	122	35.48	35.40	-110	1,311	-8.39%	大賣/鉅額交易
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/05/05	0	0.00	1	38.40	38.35	-1	1,270	-0.08%
2022/05/04	1	38.10	1	37.95	37.95	0	1,266	0.00%
2022/05/03	2	38.10	0	0.00	38.00	2	1,264	0.16%
2022/04/29	1	38.55	0	0.00	38.55	1	1,251	0.08%
2022/04/27	0	0.00	1	38.55	38.60	-1	1,240	-0.08%
2022/04/25	6	39.38	0	0.00	39.25	6	1,240	0.48%
2022/04/22	1.3	40.40	0	0.00	40.25	1.3	1,240	0.11%
2022/04/21	1	40.50	0	0.00	40.50	1	1,250	0.08%
2022/04/15	2	40.10	1	40.10	40.05	1	1,291	0.08%
2022/04/12	1	39.30	1	39.45	39.40	0	1,319	0.00%
2022/04/11	2.1	39.77	0	0.00	39.70	2.1	1,327	0.16%
2022/04/07	1	41.25	0	0.00	40.75	1	1,314	0.08%
2022/04/01	0.1	42.00	0	0.00	42.00	0.1	1,312	0.00%
2022/03/29	0	0.00	1	42.40	42.40	-1	1,384	-0.07%
2022/03/25	1	42.90	0	0.00	42.90	1	1,385	0.07%
2022/03/24	1	43.00	0	0.00	43.10	1	1,391	0.07%
2022/03/23	1	43.10	0	0.00	43.40	1	1,393	0.07%
2022/03/22	1	42.75	0	0.00	42.80	1	1,385	0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.60	0	0.00	41.60	1	1,424	0.07%
2022/03/14	1	42.30	0	0.00	42.35	1	1,458	0.07%
2022/03/08	3	41.67	3	42.20	41.35	0	1,486	0.00%
2022/03/07	4	42.75	4	42.60	42.65	0	1,469	0.00%
2022/03/03	3	44.65	0	0.00	44.60	3	1,491	0.20%
2022/03/01	0	0.00	2	44.95	44.90	-2	1,509	-0.13%
2022/02/25	2	44.80	0	0.00	44.70	2	1,504	0.13%
2022/02/24	2	44.55	3	44.37	44.10	-1	1,501	-0.07%
2022/02/23	10	44.90	0	0.00	44.95	10	1,485	0.67%
2022/02/22	16	45.14	16	45.01	44.90	0	1,495	0.00%
2022/02/18	1	44.00	5	43.75	44.40	-4	1,465	-0.27%
2022/02/17	10	44.10	15	43.80	43.80	-5	1,676	-0.30%
2022/02/14	2	42.13	0	0.00	41.95	2	1,751	0.11%
2022/02/11	0	0.00	4	43.10	43.05	-4	1,778	-0.22%
2022/02/09	3	43.05	0	0.00	43.40	3	1,817	0.17%
2022/01/25	5	41.99	1	41.85	41.60	4	1,960	0.20%
2022/01/24	3	41.98	0	0.00	42.25	3	1,978	0.15%
2022/01/21	1	42.55	0	0.00	42.55	1	1,980	0.05%
2022/01/19	0.8	43.35	0	0.00	43.30	0.8	2,000	0.04%
2022/01/18	1	43.35	0	0.00	43.25	1	2,001	0.05%
2022/01/17	2	42.50	0	0.00	43.20	2	1,996	0.10%
2022/01/14	2	42.38	0	0.00	42.65	2	1,991	0.10%
2022/01/12	1	42.80	0	42.80	42.90	1	1,985	0.05%
2022/01/11	6	42.99	1	43.00	42.80	5	1,972	0.25%
2022/01/10	1	43.15	0	0.00	43.35	1	1,956	0.05%
2022/01/07	11	43.83	2	43.55	43.50	9	1,951	0.46%
2021/12/29	0	0.00	2	45.25	45.25	-2	1,916	-0.10%
2021/12/28	0	0.00	1	45.75	45.45	-1	1,921	-0.05%
2021/12/27	1	45.75	0	0.00	45.60	1	1,941	0.05%
2021/12/24	2	45.35	0	0.00	45.25	2	1,963	0.10%
2021/12/14	1	44.10	0	0.00	43.85	1	1,995	0.05%
2021/12/13	2	44.40	0	0.00	44.40	2	1,985	0.10%
2021/12/10	2	44.83	0	0.00	44.70	2	1,982	0.10%
2021/12/08	1	45.30	2	45.73	45.95	-1	1,970	-0.05%
2021/12/07	1	44.90	1	45.20	44.90	0	1,999	0.00%
2021/12/06	0	0.00	1	44.85	44.85	-1	1,989	-0.05%
2021/12/03	0	0.00	10	45.00	45.05	-10	2,000	-0.50%
2021/11/30	1	45.00	0	0.00	44.55	1	1,997	0.05%
2021/11/29	3	43.77	1	44.00	44.30	2	1,992	0.10%
2021/11/26	1	44.60	8	45.20	44.45	-7	1,972	-0.35%
2021/11/25	11	45.90	0	0.00	45.50	11	1,953	0.56%
2021/11/23	0	0.00	2	46.00	45.90	-2	1,949	-0.10%
2021/11/22	2	46.43	2	46.43	46.65	0	1,944	0.00%
2021/11/19	1	45.70	1	45.55	45.70	0	1,923	0.00%
2021/11/18	2	46.65	4	46.54	46.40	-2	1,899	-0.11%
2021/11/16	17	47.23	40	47.27	47.15	-23	1,842	-1.25%
2021/11/15	15	44.80	23	45.58	46.50	-8	1,600	-0.50%
2021/11/12	1	44.55	2	44.50	44.30	-1	1,540	-0.06%
2021/11/11	1	43.70	0	0.00	43.60	1	1,526	0.07%
2021/11/10	0	0.00	2	43.83	44.00	-2	1,574	-0.13%
2021/11/09	2	44.65	4	44.48	44.65	-2	1,609	-0.12%
2021/11/05	0	0.00	0.2	43.90	43.90	-0.2	1,677	-0.01%
2021/11/04	0	0.00	11	43.94	43.95	-11	1,698	-0.65%
2021/11/03	0	0.00	10	43.20	43.30	-10	1,714	-0.58%
2021/11/02	12	43.10	0	0.00	42.65	12	1,793	0.67%
2021/11/01	0	0.00	2	42.90	42.90	-2	1,853	-0.11%
2021/10/29	1	41.80	0	0.00	41.70	1	1,851	0.05%
2021/10/28	1	41.50	4	41.54	41.45	-3	1,871	-0.16%
2021/10/27	0	0.00	1	41.30	41.60	-1	1,899	-0.05%
2021/10/25	0	0.00	8	40.70	40.75	-8	1,914	-0.42%
2021/10/22	8	40.70	0	0.00	40.60	8	1,946	0.41%
2021/10/19	6	40.10	0	0.00	40.40	6	2,028	0.30%
2021/10/18	0	0.00	1	40.10	39.70	-1	2,053	-0.05%
2021/10/15	0	0.00	1	39.70	39.65	-1	2,106	-0.05%
2021/10/13	1	39.15	2	39.00	38.90	-1	2,194	-0.05%
2021/10/08	1	40.30	22	40.40	40.20	-21	2,231	-0.94%
2021/10/07	0	0.00	1	39.55	39.65	-1	2,299	-0.04%
2021/10/05	2	38.15	0	0.00	39.30	2	2,620	0.08%
2021/10/04	1	39.15	0	0.00	38.80	1	2,663	0.04%
2021/10/01	0	0.00	7	39.69	39.75	-7	2,695	-0.26%
2021/09/29	7	41.05	13	41.13	41.15	-6	2,703	-0.22%
2021/09/28	0	0.00	5	41.50	42.00	-5	2,742	-0.18%
2021/09/22	1	42.05	12	42.14	42.20	-11	2,824	-0.39%
2021/09/15	2	42.40	0	0.00	42.40	2	2,946	0.07%
2021/09/14	6	42.60	0	0.00	42.50	6	3,077	0.19%
2021/09/10	23	42.78	3	43.07	42.55	20	3,453	0.58%
2021/09/09	2	41.20	1.1	41.25	41.20	0.9	3,464	0.03%
2021/09/08	2.2	41.59	0	0.00	40.85	2.2	3,519	0.06%
2021/09/06	0	0.00	10	42.20	41.75	-10	3,609	-0.28%
2021/09/02	10	42.57	0	0.00	42.00	10	3,673	0.27%
2021/08/31	0	0.00	1	41.65	41.95	-1	3,691	-0.03%
2021/08/30	1	41.75	0	0.00	41.75	1	3,716	0.03%
2021/08/26	0	0.00	1	41.55	41.55	-1	3,744	-0.03%
2021/08/24	1	41.05	0	0.00	41.00	1	3,815	0.03%
2021/08/23	2	41.60	0	0.00	41.60	2	3,820	0.05%
2021/08/20	2	40.55	0	0.00	40.55	2	3,828	0.05%
2021/08/19	3	40.82	1	41.00	40.80	2	3,831	0.05%
2021/08/17	0	0.00	1	41.00	40.60	-1	3,882	-0.03%
2021/08/16	5	40.93	1	41.55	41.60	4	3,910	0.10%
2021/08/13	14.1	42.87	0	0.00	41.95	14.1	3,894	0.36%
2021/08/12	1.1	44.32	0	0.00	44.30	1.1	4,118	0.03%
2021/08/11	7	46.81	0	0.00	46.75	7	4,172	0.17%
2021/08/10	1	47.60	10	47.63	47.65	-9	4,156	-0.22%
2021/08/09	3.1	48.77	10	48.42	48.15	-6.9	4,196	-0.16%
2021/08/06	3	48.93	3	49.42	49.30	0	4,195	0.00%
2021/08/05	14	49.51	3	49.28	49.55	11	4,156	0.26%
2021/08/04	1	48.35	1	48.60	48.35	0	4,121	0.00%
2021/08/02	6	48.13	0	0.00	48.30	6	4,211	0.14%
2021/07/29	1.5	47.53	0	0.00	47.85	1.5	4,246	0.04%
2021/07/28	0	0.00	2	47.35	47.50	-2	4,284	-0.05%
2021/07/27	2	48.00	1.3	48.13	47.40	0.7	4,389	0.02%
2021/07/26	0.1	47.90	0	0.00	47.90	0.1	4,476	0.00%
2021/07/21	2.1	46.95	3	46.17	46.25	-0.9	4,687	-0.02%
2021/07/20	4.1	46.54	20	46.59	46.65	-15.9	4,682	-0.34%
2021/07/19	9	47.83	2	47.60	47.60	7	4,685	0.15%
2021/07/16	0	0.00	1.2	48.50	48.40	-1.2	4,759	-0.03%
2021/07/15	0.1	48.30	1	48.30	48.25	-0.9	4,889	-0.02%
2021/07/14	5	48.20	0	0.00	48.20	5	4,920	0.10%
2021/07/13	25.2	49.87	21	49.90	49.05	4.2	4,891	0.09%
2021/07/12	1	49.05	3	48.98	49.15	-2	4,678	-0.04%
2021/07/08	1.2	48.44	1	48.30	48.00	0.2	4,671	0.00%
2021/07/07	18.2	47.90	1	48.20	47.65	17.2	4,704	0.37%
2021/07/06	6	48.23	1	48.59	48.15	5	4,780	0.10%
2021/07/05	2	48.45	13	48.35	48.40	-11	5,033	-0.22%
2021/07/02	14	47.25	1	47.40	47.30	13	5,123	0.25%
2021/07/01	4	47.70	2	48.20	47.15	2	5,162	0.04%
2021/06/30	2	47.80	1	47.50	47.60	1	5,155	0.02%
2021/06/28	0	0.00	6	47.63	48.00	-6	5,210	-0.12%
2021/06/25	1	47.55	18	47.86	47.55	-17	5,209	-0.33%
2021/06/24	0	0.00	5	47.96	48.15	-5	5,229	-0.10%
2021/06/23	2.5	47.84	5	48.27	48.40	-2.5	5,236	-0.05%
2021/06/22	17	48.47	13.1	48.38	47.65	3.9	5,254	0.07%
2021/06/21	1.1	46.02	5	46.10	46.05	-3.9	5,322	-0.07%
2021/06/18	2	46.10	5	46.42	46.60	-3	5,441	-0.05%
2021/06/17	12	46.05	3	45.40	46.05	9	5,455	0.16%
2021/06/16	2	45.43	10	45.25	45.20	-8	5,456	-0.15%
2021/06/15	13	45.76	3	45.72	45.85	10	5,487	0.18%
2021/06/11	1	45.45	0	0.00	45.15	1	5,528	0.02%
2021/06/10	0	0.00	1	44.90	44.80	-1	5,529	-0.02%
2021/06/08	10	44.33	0	0.00	44.20	10	5,652	0.18%
2021/06/07	0	0.00	1	44.00	43.70	-1	5,700	-0.02%
2021/06/04	1	44.15	2	44.50	44.10	-1	5,743	-0.02%
2021/06/02	2.1	44.49	1	44.65	44.65	1.1	5,812	0.02%
2021/06/01	4	45.11	2	45.15	45.15	2	5,826	0.03%
2021/05/28	0	0.00	3	44.18	44.40	-3	5,942	-0.05%
2021/05/26	0	0.00	0	44.55	43.90	0	6,521	0.00%
2021/05/25	2	44.35	0	0.00	44.10	2	6,577	0.03%
2021/05/24	0.1	43.30	0	0.00	43.50	0.1	6,656	0.00%
2021/05/21	0.1	44.00	2	43.90	43.60	-1.9	6,773	-0.03%
2021/05/20	6	45.24	6	44.62	43.40	0	6,861	0.00%
2021/05/19	3	42.25	2	42.45	43.35	1	6,619	0.02%
2021/05/18	3	41.45	2	41.98	42.10	1	6,594	0.02%
2021/05/17	3	39.95	1	40.30	38.95	2	6,581	0.03%
2021/05/14	3.1	40.81	0	0.00	40.55	3.1	6,524	0.05%
2021/05/13	11	40.44	10	39.05	40.30	1	6,499	0.02%
2021/05/12	2.3	41.58	2	41.65	40.50	0.3	6,468	0.00%
2021/05/11	5	43.70	0	0.00	43.15	5	6,383	0.08%
2021/05/10	7	45.58	164	45.86	45.50	-157	6,327	-2.48%	大賣/鉅額交易
2021/05/07	0.1	46.30	1	46.45	46.25	-1	6,321	-0.02%
2021/05/06	6.6	45.23	0	0.00	45.00	6.6	6,318	0.10%
2021/05/05	1	45.90	0	0.00	45.25	1	6,321	0.02%
2021/05/04	15.2	46.56	1	46.70	45.65	14.2	6,305	0.22%
2021/05/03	12.2	48.85	1	48.30	47.90	11.2	6,201	0.18%
2021/04/29	9.1	50.57	27	51.24	49.70	-17.9	6,115	-0.29%
2021/04/28	2	50.70	3	51.00	51.10	-1	6,010	-0.02%
2021/04/27	10	49.85	1	49.70	49.70	9	6,008	0.15%
2021/04/26	5	50.40	7	50.16	50.20	-2	6,016	-0.03%
2021/04/23	10	49.55	1	49.50	49.95	9	6,022	0.15%
2021/04/22	7.2	51.14	1	51.50	49.45	6.2	6,073	0.10%
2021/04/21	16.1	51.37	4	51.00	51.60	12.1	6,049	0.20%
2021/04/20	47.1	51.13	0	0.00	51.40	47.1	5,941	0.79%
2021/04/19	1	50.50	0	0.00	50.40	1	5,948	0.02%
2021/04/16	0	0.00	1	50.20	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	4.3	49.40	2	48.93	49.30	2.3	6,013	0.04%
2021/04/13	0.1	51.60	15	51.83	50.40	-14.9	5,978	-0.25%
2021/04/12	2	51.80	5	52.06	51.90	-3	5,958	-0.05%
2021/04/09	19	53.42	13	53.32	53.10	6	5,898	0.10%
2021/04/08	26	51.20	2	50.90	51.90	24	5,649	0.42%
2021/04/07	10.2	49.45	3	49.30	50.20	7.2	5,523	0.13%
2021/04/06	0.1	49.40	0	0.00	49.35	0.1	5,523	0.00%
2021/04/01	13	49.25	10	49.50	49.25	3	5,532	0.05%
2021/03/31	18	49.57	13	49.42	49.35	5	5,526	0.09%
2021/03/30	0.1	49.30	1	49.15	49.25	-0.9	5,499	-0.02%
2021/03/29	2	49.13	4	49.25	49.25	-2	5,489	-0.04%
2021/03/26	11	49.22	0	0.00	49.35	11	5,473	0.20%
2021/03/25	24	48.98	0	0.00	48.75	24	5,488	0.44%
2021/03/24	40	50.82	19	50.48	50.10	21	5,418	0.39%
2021/03/23	7.5	50.11	2	49.65	50.10	5.5	5,105	0.11%
2021/03/22	15	48.84	25	48.72	48.80	-10	4,990	-0.20%
2021/03/19	2	47.95	12	48.10	48.20	-10	5,002	-0.20%
2021/03/18	0	0.00	1	48.60	48.45	-1	5,019	-0.02%
2021/03/17	0	0.00	6	48.05	48.10	-6	5,086	-0.12%
2021/03/16	16	47.59	0	0.00	47.45	16	5,151	0.31%
2021/03/15	4	47.75	4	47.63	47.90	0	5,377	0.00%
2021/03/12	3	47.13	1	47.10	47.10	2	5,348	0.04%
2021/03/11	3	46.63	2	46.65	46.75	1	5,456	0.02%
2021/03/09	1	46.00	1	45.80	46.20	0	5,507	0.00%
2021/03/08	0	0.00	1	46.30	46.05	-1	5,647	-0.02%
2021/03/05	11	46.25	36	46.27	46.10	-25	5,728	-0.44%
2021/03/04	5	46.68	6	46.53	46.60	-1	5,879	-0.02%
2021/03/03	10	46.10	7	46.24	46.30	3	5,918	0.05%
2021/03/02	19	46.94	5	46.63	46.10	14	5,904	0.24%
2021/02/26	21	46.56	10	46.35	46.20	11	5,786	0.19%
2021/02/25	1	45.00	3	45.40	45.55	-2	5,606	-0.04%
2021/02/24	2	45.55	10	45.00	45.35	-8	5,603	-0.14%
2021/02/23	8	45.59	6	45.36	45.30	2	5,524	0.04%
2021/02/22	2	44.75	1	44.70	44.80	1	5,452	0.02%
2021/02/19	46	44.07	13	43.96	44.20	33	5,366	0.61%
2021/02/18	9	43.16	3	43.70	43.80	6	5,408	0.11%
2021/02/17	13	43.12	1	43.10	43.10	12	5,543	0.22%
2021/02/05	54	42.22	5	42.10	42.15	49	5,587	0.88%
2021/02/04	5	42.35	0	0.00	42.25	5	5,677	0.09%
2021/02/03	0	0.00	1	42.50	42.40	-1	5,774	-0.02%
2021/02/02	2	42.25	0	0.00	42.10	2	5,924	0.03%
2021/01/29	2	41.73	0	0.00	41.30	2	6,148	0.03%
2021/01/28	0	0.00	30	41.70	42.00	-30	6,151	-0.49%
2021/01/27	12	42.64	0	0.00	42.50	12	6,236	0.19%
2021/01/26	1	41.65	0	0.00	41.80	1	6,609	0.02%
2021/01/25	22	42.22	1	42.35	42.30	21	6,623	0.32%
2021/01/20	2	41.90	0	0.00	41.65	2	6,698	0.03%
2021/01/18	1	42.75	30	42.80	42.85	-29	6,626	-0.44%
2021/01/15	20	43.80	4	44.05	43.30	16	6,674	0.24%
2021/01/14	0	0.00	3	44.30	44.50	-3	6,626	-0.05%
2021/01/12	3	43.60	5	43.52	43.20	-2	6,569	-0.03%
2021/01/11	0	0.00	8	44.32	44.30	-8	6,566	-0.12%
2021/01/08	0	0.00	5	43.70	43.80	-5	6,544	-0.08%
2021/01/07	0	0.00	0	43.60	43.80	0	6,606	0.00%
2021/01/06	7	44.32	4	44.45	43.40	3	6,616	0.05%
2021/01/05	1	44.25	1	43.95	44.15	0	6,611	0.00%
2021/01/04	2	43.60	1	43.90	43.60	1	6,585	0.02%
2020/12/31	1	43.40	1	43.50	43.35	0	6,580	0.00%
2020/12/30	1	43.30	2	43.30	43.30	-1	6,580	-0.02%
2020/12/29	4	43.19	3	43.13	43.05	1	6,593	0.02%
2020/12/28	4	43.63	0	0.00	43.60	4	6,551	0.06%
2020/12/25	1	43.50	0	0.00	43.50	1	6,524	0.02%
2020/12/24	2	43.53	0	0.00	43.45	2	6,514	0.03%
2020/12/23	0	0.00	3	43.05	43.00	-3	6,524	-0.05%
2020/12/22	1	43.50	0	0.00	42.90	1	6,618	0.02%
2020/12/21	18	43.55	9	43.54	43.70	9	6,677	0.13%
2020/12/18	3	44.02	0	0.00	44.10	3	6,650	0.05%
2020/12/17	1	44.90	4	44.76	44.70	-3	6,631	-0.05%
2020/12/16	5	44.95	1	44.95	44.80	4	6,606	0.06%
2020/12/15	3	44.67	11	44.58	43.85	-8	6,726	-0.12%
2020/12/14	1	45.05	9	45.24	45.35	-8	6,671	-0.12%
2020/12/11	5	44.95	2	44.40	45.00	3	6,626	0.05%
2020/12/10	17	45.89	4	45.91	45.85	13	6,549	0.20%
2020/12/09	6	46.11	31	45.93	46.55	-25	6,431	-0.39%
2020/12/08	2	44.88	1	45.20	44.80	1	6,235	0.02%
2020/12/07	13	45.50	24	45.91	45.25	-11	6,283	-0.18%
2020/12/04	6	45.10	1	45.00	45.20	5	6,218	0.08%
2020/12/03	3	44.93	7	45.61	45.05	-4	6,188	-0.06%
2020/12/02	7	45.76	16	45.66	45.55	-9	6,174	-0.15%
2020/12/01	5	44.99	5	45.13	45.60	0	6,077	0.00%
2020/11/30	5	45.04	6	45.35	44.85	-1	6,089	-0.02%
2020/11/27	2	44.80	8	44.80	44.55	-6	6,023	-0.10%
2020/11/26	1	43.90	1	44.20	44.20	0	6,021	0.00%
2020/11/25	26	43.75	16	44.03	43.70	10	6,044	0.17%
2020/11/24	7	44.92	12	44.43	44.45	-5	6,024	-0.08%
2020/11/23	10	44.10	11	44.29	44.35	-1	5,947	-0.02%
2020/11/20	1	44.00	1	43.80	44.15	0	5,967	0.00%
2020/11/19	0	0.00	17	43.94	43.85	-17	6,026	-0.28%
2020/11/18	1	43.70	15	43.59	43.50	-14	6,266	-0.22%
2020/11/17	4	43.66	17	43.71	43.40	-13	6,470	-0.20%
2020/11/16	3	43.63	5	43.85	43.85	-2	6,809	-0.03%
2020/11/13	0	0.00	1	43.25	43.20	-1	7,000	-0.01%
2020/11/12	2	42.75	7	43.05	42.70	-5	7,850	-0.06%
2020/11/11	13	42.70	7	42.77	42.95	6	8,502	0.07%
2020/11/10	2	41.90	5	42.40	42.40	-3	8,790	-0.03%
2020/11/09	6	42.14	12	42.13	42.15	-6	8,928	-0.07%
2020/11/06	8	41.89	10	41.82	41.75	-2	8,994	-0.02%
2020/11/04	9	40.76	5	40.70	41.00	4	8,951	0.04%
2020/11/03	16	41.43	17	41.50	41.10	-1	8,923	-0.01%
2020/11/02	1	39.60	0	0.00	39.60	1	8,564	0.01%
2020/10/29	3	39.05	7	38.89	39.70	-4	8,671	-0.05%
2020/10/28	10	40.09	3	40.27	39.80	7	8,670	0.08%
2020/10/27	20	41.25	5	41.15	41.20	15	8,599	0.17%
2020/10/26	0	0.00	2	41.45	41.60	-2	8,638	-0.02%
2020/10/23	1	41.90	0	0.00	41.05	1	8,658	0.01%
2020/10/22	2	41.50	0	0.00	41.45	2	8,666	0.02%
2020/10/21	2	41.73	1	41.50	41.85	1	8,717	0.01%
2020/10/20	0	0.00	2	41.30	41.25	-2	8,842	-0.02%
2020/10/19	8	41.68	3	41.55	41.35	5	9,033	0.06%
2020/10/16	3	41.12	5	40.60	40.65	-2	9,143	-0.02%
2020/10/15	23	41.90	11	41.77	41.50	12	9,288	0.13%
2020/10/14	2	40.63	0	0.00	40.65	2	9,290	0.02%
2020/10/13	5	40.15	3	40.67	40.25	2	9,699	0.02%
2020/10/12	0	0.00	5	40.83	40.85	-5	9,806	-0.05%
2020/10/08	0	0.00	2	40.85	40.95	-2	9,977	-0.02%
2020/10/07	0	0.00	3	40.30	40.50	-3	10,162	-0.03%
2020/10/06	0	0.00	1	40.10	40.20	-1	10,697	-0.01%
2020/10/05	20	39.96	0	0.00	39.65	20	10,871	0.18%
2020/09/29	11	39.36	12	38.90	38.95	-1	11,398	-0.01%
2020/09/28	36	38.89	1	39.15	39.05	35	11,633	0.30%
2020/09/25	9	38.68	30	38.20	38.05	-21	12,069	-0.17%
2020/09/24	12	40.01	71	39.83	39.75	-59	12,326	-0.48%
2020/09/23	1	41.35	0	0.00	41.50	1	12,635	0.01%
2020/09/22	8	41.95	4	41.89	41.65	4	12,801	0.03%
2020/09/21	2	43.18	4	42.90	42.75	-2	12,838	-0.02%
2020/09/18	10	43.72	3	44.00	43.60	7	12,859	0.05%
2020/09/17	1	42.70	2	42.58	42.55	-1	12,775	-0.01%
2020/09/16	4	42.14	2	42.30	42.05	2	12,830	0.02%
2020/09/15	2	41.78	1	41.95	41.85	1	12,858	0.01%
2020/09/14	2	41.83	1	42.05	41.85	1	12,907	0.01%
2020/09/11	5	41.79	3	41.52	41.30	2	12,902	0.02%
2020/09/10	3	43.05	2	42.43	42.25	1	12,834	0.01%
2020/09/09	9	42.05	8	42.09	42.20	1	12,751	0.01%
2020/09/07	5	44.48	3	44.08	43.50	2	12,664	0.02%
2020/09/04	1	44.85	0	0.00	44.45	1	12,725	0.01%
2020/09/03	6	45.07	6	45.59	45.15	0	12,660	0.00%
2020/09/02	14	44.81	2	44.40	44.60	12	12,555	0.10%
2020/09/01	7	44.03	12	44.09	44.20	-5	12,478	-0.04%
2020/08/31	4	43.86	0	0.00	43.55	4	12,403	0.03%
2020/08/28	6	43.13	1	43.25	43.50	5	12,488	0.04%
2020/08/27	1	42.85	3	43.52	43.20	-2	12,500	-0.02%
2020/08/26	13	44.01	3	44.62	44.10	10	12,464	0.08%
2020/08/25	3	44.73	0	0.00	44.75	3	12,496	0.02%
2020/08/24	6	44.47	3	45.17	44.60	3	12,612	0.02%
2020/08/21	1	44.05	5	44.20	43.95	-4	12,397	-0.03%
2020/08/20	28	44.86	17	45.39	43.35	11	12,262	0.09%
2020/08/19	26	48.68	25	48.02	48.15	1	11,877	0.01%
2020/08/18	55	49.64	42	49.66	48.15	13	11,533	0.11%
2020/08/17	15	47.38	52	48.43	49.65	-37	10,644	-0.35%
2020/08/14	16	44.71	11	44.52	45.15	5	9,929	0.05%
2020/08/13	49	43.70	0	0.00	42.35	49	9,575	0.51%
2020/08/12	15	43.41	5	43.94	44.15	10	9,310	0.11%
2020/08/11	5	43.15	1	42.60	42.55	4	9,225	0.04%
2020/08/10	4	43.81	0	0.00	43.95	4	9,200	0.04%
2020/08/07	1	43.70	3	43.67	43.85	-2	9,266	-0.02%
2020/08/06	1	42.65	5	43.45	42.75	-4	9,272	-0.04%
2020/08/05	0	0.00	2	44.10	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	4	42.00	42.00	-4	9,637	-0.04%
2020/08/03	0	0.00	1	41.90	41.80	-1	9,662	-0.01%
2020/07/31	1	41.65	0	0.00	41.80	1	9,656	0.01%
2020/07/29	0	0.00	2	41.10	41.15	-2	9,659	-0.02%
2020/07/28	2	40.85	0	0.00	40.15	2	9,660	0.02%
2020/07/27	41	41.90	2	42.30	41.55	39	9,672	0.40%
2020/07/24	8	43.36	2	42.85	42.80	6	9,622	0.06%
2020/07/23	8	44.83	12	45.00	45.00	-4	9,561	-0.04%
2020/07/22	4	45.20	25	45.38	45.40	-21	9,399	-0.22%
2020/07/21	8	45.59	61	45.80	45.25	-53	9,255	-0.57%
2020/07/20	1	45.85	8	45.64	45.30	-7	9,126	-0.08%
2020/07/17	12	45.95	16.2	46.57	45.25	-4.2	9,072	-0.05%
2020/07/16	54	45.54	14	45.80	45.75	40	8,704	0.46%
2020/07/15	21	45.18	17	44.95	45.00	4	8,611	0.05%
2020/07/14	20	44.96	4	44.96	45.10	16	8,533	0.19%
2020/07/13	17	46.07	45	46.34	46.35	-28	8,375	-0.33%
2020/07/10	14	43.30	14	43.90	43.00	0	7,946	0.00%
2020/07/09	9	45.42	4	44.85	44.50	5	7,828	0.06%
2020/07/08	0	0.00	9	45.02	45.45	-9	7,619	-0.12%
2020/07/07	45	44.57	3	44.40	44.10	42	7,491	0.56%
2020/07/06	7	44.42	22	43.85	45.00	-15	7,417	-0.20%
2020/07/03	17	42.79	3.1	42.36	43.00	13.9	7,059	0.20%
2020/07/02	4	41.68	10	41.60	41.90	-6	6,805	-0.09%
2020/07/01	0	0.00	6	39.96	39.80	-6	6,455	-0.09%
2020/06/30	2	39.00	1	39.15	38.80	1	6,322	0.02%
2020/06/29	24	38.23	4	38.15	38.05	20	6,286	0.32%
2020/06/24	0	0.00	9	39.07	39.15	-9	6,262	-0.14%
2020/06/23	0	0.00	3	38.90	38.80	-3	6,272	-0.05%
2020/06/19	1	39.10	2	38.55	39.10	-1	6,389	-0.02%
2020/06/18	2	38.25	0	0.00	38.05	2	6,387	0.03%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/16	2	37.65	20	37.66	37.70	-18	6,584	-0.27%
2020/06/15	1	37.50	0	0.00	36.95	1	6,711	0.01%
2020/06/12	21	37.43	1	37.35	37.75	20	6,765	0.30%
2020/06/11	1	38.65	9	39.23	38.45	-8	6,803	-0.12%
2020/06/10	10	38.95	2	38.95	38.75	8	6,737	0.12%
2020/06/09	1	39.20	3	39.12	38.70	-2	6,889	-0.03%
2020/06/05	0	0.00	14	39.05	39.05	-14	6,952	-0.20%
2020/06/04	11	39.55	9	39.51	39.30	2	7,013	0.03%
2020/06/03	0	0.00	3	38.95	39.00	-3	6,890	-0.04%
2020/06/02	5	38.94	1	38.95	38.55	4	6,857	0.06%
2020/06/01	4	38.79	6	38.68	38.95	-2	6,885	-0.03%
2020/05/29	20	38.04	13	38.12	38.75	7	7,206	0.10%
2020/05/28	3	37.48	9	37.66	37.50	-6	7,077	-0.08%
2020/05/27	5	37.29	15	36.90	37.40	-10	7,029	-0.14%
2020/05/26	2	36.85	0	0.00	36.70	2	6,982	0.03%
2020/05/25	1	36.10	0	0.00	36.40	1	6,977	0.01%
2020/05/22	8	36.70	0	0.00	36.35	8	6,976	0.11%
2020/05/21	2	37.00	0	0.00	37.20	2	6,966	0.03%
2020/05/20	10	36.50	0	0.00	36.60	10	6,948	0.14%
2020/05/19	2	36.85	4	37.11	36.85	-2	6,921	-0.03%
2020/05/18	5	36.60	1	36.55	36.45	4	6,887	0.06%
2020/05/15	4	37.61	2	37.90	37.60	2	6,813	0.03%
2020/05/14	7.3	37.98	2	38.70	37.65	5.3	6,773	0.08%
2020/05/13	3	39.03	2	39.08	39.05	1	6,663	0.02%
2020/05/12	9	39.96	7	40.05	39.70	2	6,607	0.03%
2020/05/11	16	40.98	1	41.10	41.10	15	6,463	0.23%
2020/05/08	1	38.85	0	0.00	38.80	1	6,140	0.02%
2020/05/07	0	0.00	3	38.72	38.85	-3	6,126	-0.05%
2020/05/06	0	0.00	11	38.73	38.35	-11	6,115	-0.18%
2020/05/04	7	39.06	0	0.00	39.00	7	6,133	0.11%
2020/04/30	3	39.67	2	39.88	40.00	1	6,145	0.02%
2020/04/28	3	38.92	0	0.00	38.65	3	6,167	0.05%
2020/04/27	0	0.00	135	39.42	39.35	-135	6,181	-2.18%	大賣/鉅額交易
2020/04/24	4	39.18	0	0.00	39.05	4	6,160	0.06%
2020/04/23	12	39.45	2	39.63	39.20	10	6,150	0.16%
2020/04/22	2	37.60	2	39.10	39.35	0	6,099	0.00%
2020/04/21	1	38.65	3	38.95	38.15	-2	6,082	-0.03%
2020/04/20	0	0.00	2	39.78	39.60	-2	6,081	-0.03%
2020/04/17	0	0.00	1	39.15	39.45	-1	6,056	-0.02%
2020/04/16	2	39.75	0	0.00	40.00	2	5,942	0.03%
2020/04/15	6	40.58	9	40.29	39.90	-3	5,908	-0.05%
2020/04/14	7	39.86	8	39.81	39.80	-1	5,819	-0.02%
2020/04/13	6	39.97	4	39.68	39.60	2	5,773	0.03%
2020/04/10	1	39.15	0	0.00	39.00	1	5,704	0.02%
2020/04/09	7	38.69	12	38.85	38.60	-5	5,704	-0.09%
2020/04/08	10	36.60	3	36.97	37.60	7	5,578	0.13%
2020/04/07	9	35.57	21	35.78	36.60	-12	5,546	-0.22%
2020/04/06	1	34.35	2	33.80	34.50	-1	5,576	-0.02%
2020/04/01	1	33.75	1	33.20	33.70	0	5,534	0.00%
2020/03/31	1	33.10	1	33.70	33.10	0	5,529	0.00%
2020/03/30	9	32.24	0	0.00	33.20	9	5,552	0.16%
2020/03/27	16	33.65	20	32.58	32.50	-4	5,567	-0.07%
2020/03/26	13	31.72	24	31.96	32.90	-11	5,468	-0.20%
2020/03/25	22	31.22	71	31.46	31.60	-49	5,359	-0.91%
2020/03/24	32	28.86	3	28.27	29.00	29	5,227	0.55%
2020/03/23	23	26.68	0	0.00	26.40	23	5,163	0.45%
2020/03/20	8	29.41	9	30.11	28.00	-1	5,115	-0.02%
2020/03/19	12	28.90	4	29.54	27.45	8	4,974	0.16%
2020/03/18	10	30.95	40	31.09	30.40	-30	4,854	-0.62%
2020/03/17	3	31.15	0	0.00	30.50	3	4,809	0.06%
2020/03/16	20	32.93	1	33.20	31.55	19	4,763	0.40%
2020/03/13	3	32.63	0	0.00	33.15	3	4,720	0.06%
2020/03/12	4	36.05	8	35.71	35.40	-4	4,616	-0.09%
2020/03/11	5	39.01	18	38.95	38.30	-13	4,541	-0.29%
2020/03/10	14	39.04	5	38.35	39.50	9	4,507	0.20%
2020/03/09	1	40.60	6	39.14	39.10	-5	4,432	-0.11%
2020/03/06	0	0.00	6	41.20	41.05	-6	4,384	-0.14%
2020/03/05	12	41.57	6	41.96	41.70	6	4,371	0.14%
2020/03/04	38	41.80	33	41.61	41.50	5	4,306	0.12%
2020/03/03	2	39.60	26	39.24	40.40	-24	3,901	-0.62%
2020/03/02	6	35.90	20	36.80	36.75	-14	3,833	-0.37%
2020/02/27	32	36.20	0	0.00	36.00	32	3,885	0.82%
2020/02/26	1	37.80	0	0.00	37.60	1	3,880	0.03%
2020/02/25	4	38.00	1	38.40	38.40	3	3,905	0.08%
2020/02/24	15	38.10	1	38.10	38.25	14	3,975	0.35%
2020/02/20	1	39.00	1	38.95	38.85	0	4,155	0.00%
2020/02/19	1	39.05	0	0.00	39.00	1	4,223	0.02%
2020/02/14	1	39.40	0	0.00	39.60	1	4,990	0.02%
2020/02/13	0	0.00	4	39.71	39.25	-4	5,192	-0.08%
2020/02/12	2	39.63	1	39.70	39.65	1	5,443	0.02%
2020/02/11	0	0.00	1	38.85	38.70	-1	5,693	-0.02%
2020/02/10	0	0.00	0.6	38.20	38.00	-0.6	5,705	-0.01%
2020/02/07	2	38.45	1	38.30	38.30	1	5,756	0.02%
2020/02/06	1	38.70	4	38.89	39.10	-3	5,791	-0.05%
2020/02/05	12	37.88	11	37.89	37.95	1	5,844	0.02%
2020/02/04	1	37.25	18	37.50	37.90	-17	5,862	-0.29%
2020/02/03	48	35.65	73	35.53	36.15	-25	5,972	-0.42%
2020/01/31	53	37.39	99	37.73	37.65	-46	6,089	-0.76%
2020/01/30	21	38.79	4	38.70	38.70	17	6,083	0.28%
2020/01/20	5	43.05	3	43.03	43.00	2	6,059	0.03%
2020/01/16	0	0.00	0.2	43.00	43.00	-0.2	6,220	0.00%
2020/01/15	15	43.12	14	43.01	43.05	1	6,650	0.02%
2020/01/14	1	43.60	3	43.33	43.30	-2	6,726	-0.03%
2020/01/13	3	42.28	4	42.55	42.65	-1	6,791	-0.01%
2020/01/09	0	0.00	4	41.83	41.70	-4	7,085	-0.06%
2020/01/08	3	41.63	2	41.70	41.65	1	7,213	0.01%
2020/01/06	2	42.55	10	43.07	42.30	-8	7,520	-0.11%
2020/01/03	4	43.46	5	44.37	43.25	-1	7,540	-0.01%
2020/01/02	0	0.00	2	44.00	43.95	-2	7,537	-0.03%
2019/12/31	18	43.80	20	43.66	43.90	-2	7,530	-0.03%
2019/12/30	6	43.59	10	43.74	43.80	-4	7,526	-0.05%
2019/12/27	0	0.00	1	42.50	42.40	-1	7,456	-0.01%
2019/12/26	7	43.16	3	42.90	42.45	4	7,499	0.05%
2019/12/25	1	43.50	0	0.00	43.40	1	7,535	0.01%
2019/12/20	1	42.50	2	42.53	42.50	-1	8,363	-0.01%
2019/12/19	4	42.06	4	42.10	42.15	0	8,822	0.00%
2019/12/17	10	42.65	0	0.00	42.50	10	9,478	0.11%
2019/12/16	0	0.00	8	42.21	42.30	-8	9,664	-0.08%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/12	0	0.00	1	42.25	42.20	-1	9,738	-0.01%
2019/12/11	0	0.00	3	42.47	42.45	-3	9,729	-0.03%
2019/12/10	2	41.85	7	41.79	41.90	-5	9,716	-0.05%
2019/12/09	11	42.49	10	42.20	42.05	1	9,701	0.01%
2019/12/06	3	42.83	1	43.00	42.80	2	9,679	0.02%
2019/12/05	11	42.30	1	42.60	42.75	10	9,736	0.10%
2019/12/04	0	0.00	37	42.19	42.10	-37	9,785	-0.38%
2019/12/03	0	0.00	1	42.30	42.55	-1	9,881	-0.01%
2019/12/02	8	42.18	0	0.00	42.10	8	9,907	0.08%
2019/11/29	1	43.10	0	0.00	43.10	1	9,912	0.01%
2019/11/28	6	44.02	24	43.97	43.60	-18	9,973	-0.18%
2019/11/26	4	43.85	1	43.95	43.80	3	10,142	0.03%
2019/11/25	1	43.45	2	43.65	43.70	-1	10,121	-0.01%
2019/11/22	10	43.18	1	42.95	42.85	9	10,146	0.09%
2019/11/21	1	42.90	10	43.00	43.30	-9	10,169	-0.09%
2019/11/20	9	43.97	8	44.34	43.60	1	10,174	0.01%
2019/11/19	0	0.00	1	45.10	45.00	-1	10,175	-0.01%
2019/11/18	5	45.65	16	45.77	45.45	-11	10,285	-0.11%
2019/11/15	30	45.39	29	45.60	45.15	1	10,529	0.01%
2019/11/14	56	46.03	35	45.03	44.60	21	10,787	0.19%
2019/11/13	33	45.73	3	45.03	45.00	30	10,608	0.28%
2019/11/12	8	45.81	5	46.04	46.15	3	10,685	0.03%
2019/11/11	48	45.88	11	45.79	46.20	37	10,689	0.35%
2019/11/08	12	44.50	4	46.04	45.80	8	10,661	0.08%
2019/11/07	2	43.55	2	43.85	43.80	0	10,518	0.00%
2019/11/06	2	44.13	3	44.38	43.90	-1	10,756	-0.01%
2019/11/05	2	44.75	0	0.00	44.80	2	10,814	0.02%
2019/11/04	31	44.61	31	45.18	44.55	0	10,889	0.00%
2019/11/01	0	0.00	79	44.84	45.10	-79	10,937	-0.72%
2019/10/31	43	44.88	20	45.80	44.65	23	11,096	0.21%
2019/10/30	21	45.80	5	44.95	45.80	16	11,260	0.14%
2019/10/29	2	44.30	1	44.50	43.90	1	11,419	0.01%
2019/10/28	1	43.60	4	44.53	44.45	-3	11,889	-0.03%
2019/10/25	4	43.73	10	43.93	44.00	-6	12,331	-0.05%
2019/10/24	0	0.00	6	44.38	44.50	-6	12,331	-0.05%
2019/10/23	19	44.92	43	45.57	44.25	-24	12,367	-0.19%
2019/10/22	14	44.59	53	44.51	44.65	-39	12,109	-0.32%
2019/10/21	55	44.77	12	44.73	44.15	43	12,029	0.36%
2019/10/18	3	44.42	9	44.06	44.25	-6	11,964	-0.05%
2019/10/17	14	43.88	10	43.90	43.95	4	11,898	0.03%
2019/10/16	0	0.00	4	42.95	43.05	-4	11,706	-0.03%
2019/10/15	111	42.03	35	42.82	43.00	76	11,656	0.65%	大買/
2019/10/14	19	40.84	10	41.30	41.05	9	11,486	0.08%
2019/10/09	3	39.73	12	39.91	40.00	-9	11,506	-0.08%
2019/10/08	20	39.75	4	39.74	39.40	16	11,470	0.14%
2019/10/07	2	40.95	15	40.86	40.50	-13	11,391	-0.11%
2019/10/04	5	40.56	11	40.77	40.30	-6	11,366	-0.05%
2019/10/03	6	40.98	12	40.87	40.95	-6	11,301	-0.05%
2019/10/02	2	41.13	7	40.99	41.50	-5	11,253	-0.04%
2019/10/01	5	41.00	2	40.90	40.80	3	11,251	0.03%
2019/09/27	16	41.23	16	41.77	40.75	0	11,202	0.00%
2019/09/26	41.4	43.25	34	44.73	42.90	7.4	11,061	0.07%
2019/09/25	46	44.02	46.2	43.52	44.40	-0.2	10,781	0.00%
2019/09/24	36	43.33	23	43.09	42.30	13	10,420	0.12%
2019/09/23	41	42.53	50	42.34	43.00	-9	9,990	-0.09%
2019/09/20	2	40.50	5	40.88	40.50	-3	9,512	-0.03%
2019/09/19	15	40.46	12	40.58	40.90	3	9,340	0.03%
2019/09/18	0	0.00	2	39.58	39.30	-2	9,139	-0.02%
2019/09/17	5	39.65	1.2	39.48	39.65	3.8	9,184	0.04%
2019/09/11	0	0.00	0	38.35	38.30	0	9,336	0.00%
2019/09/10	0	0.00	1	38.30	38.45	-1	9,456	-0.01%
2019/09/09	26.6	38.91	26	39.33	38.80	0.6	9,595	0.01%
2019/09/06	53	40.19	13	39.95	39.85	40	9,703	0.41%
2019/09/05	3	40.27	24	40.30	40.20	-21	9,706	-0.22%
2019/09/04	1	39.70	3	39.75	39.45	-2	9,843	-0.02%
2019/09/03	25	39.58	8	39.50	39.25	17	9,840	0.17%
2019/09/02	12	39.73	5	39.75	40.00	7	9,811	0.07%
2019/08/30	4	39.81	0	0.00	39.30	4	9,798	0.04%
2019/08/29	0	0.00	1	39.40	39.30	-1	9,735	-0.01%
2019/08/28	27	38.59	0	0.00	38.40	27	9,662	0.28%
2019/08/27	1	39.70	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	39.55	81	39.20	38.85	-80	9,759	-0.82%
2019/08/23	3	40.55	6	40.36	40.30	-3	9,702	-0.03%
2019/08/22	2	40.85	14	40.30	40.25	-12	9,635	-0.12%
2019/08/21	18	40.38	25	40.48	40.40	-7	9,495	-0.07%
2019/08/20	28	40.80	5	41.45	40.95	23	9,382	0.24%
2019/08/19	13	42.07	28.1	41.87	42.10	-15.1	9,110	-0.17%
2019/08/16	6	39.93	6	39.18	39.40	0	8,779	0.00%
2019/08/15	1	39.10	6	39.03	39.30	-5	8,662	-0.06%
2019/08/14	19	38.58	6	38.83	38.85	13	8,454	0.15%
2019/08/13	15	38.63	0.5	38.10	38.15	14.5	8,299	0.17%
2019/08/12	6	38.00	4.4	37.76	38.25	1.6	8,147	0.02%
2019/08/08	31	37.25	27	37.48	37.45	4	8,101	0.05%
2019/08/07	0	0.00	2	36.35	35.80	-2	7,973	-0.03%
2019/08/06	5	35.39	2	35.55	36.50	3	7,923	0.04%
2019/08/05	0	0.00	14	36.30	35.50	-14	7,981	-0.18%
2019/08/02	3	36.45	13	36.56	36.10	-10	8,069	-0.12%
2019/08/01	17	38.74	4	38.53	37.80	13	7,916	0.16%
2019/07/31	7	37.64	5	37.59	37.60	2	7,619	0.03%
2019/07/29	36	38.95	45	39.32	40.10	-9	7,321	-0.12%
2019/07/26	28	37.85	35	37.34	38.00	-7	6,850	-0.10%
2019/07/25	1	34.75	1	35.15	35.20	0	6,447	0.00%
2019/07/24	4	34.35	5	34.46	34.70	-1	6,379	-0.02%
2019/07/23	33	33.55	34	34.19	33.95	-1	6,406	-0.02%
2019/07/22	0	0.00	4	32.50	32.60	-4	6,385	-0.06%
2019/07/19	2	32.60	63	32.54	32.65	-61	6,510	-0.94%
2019/07/18	1	32.00	0	0.00	31.75	1	6,642	0.02%
2019/07/17	0	0.00	3	32.00	31.90	-3	6,756	-0.04%
2019/07/16	33	31.45	7	31.52	31.60	26	7,109	0.37%
2019/07/15	41	32.33	18	32.41	32.65	23	7,539	0.31%
2019/07/12	0	0.00	6	32.20	32.75	-6	7,870	-0.08%
2019/07/11	0	0.00	5	31.96	31.80	-5	8,403	-0.06%
2019/07/10	48	31.85	0	0.00	31.95	48	8,466	0.57%
2019/07/09	2	31.85	3	31.93	31.70	-1	8,744	-0.01%
2019/07/08	1	32.30	7	32.14	31.90	-6	8,879	-0.07%
2019/07/05	2	32.20	81	32.16	32.15	-79	8,917	-0.89%
2019/07/04	7	32.19	0	0.00	32.10	7	8,912	0.08%
2019/07/02	84	32.26	2	32.05	31.90	82	8,987	0.91%
2019/07/01	5	31.80	1	31.85	31.80	4	8,977	0.04%
2019/06/27	1	31.40	0	0.00	31.40	1	9,042	0.01%
2019/06/25	2	30.80	0	0.00	30.75	2	9,017	0.02%
2019/06/24	0	0.00	15	30.73	31.35	-15	9,031	-0.17%
2019/06/21	0	0.00	3	30.93	30.90	-3	9,083	-0.03%
2019/06/20	11	31.98	9	31.82	31.55	2	9,042	0.02%
2019/06/19	0	0.00	1	31.50	31.35	-1	9,019	-0.01%
2019/06/18	5	31.20	3	30.92	30.90	2	9,012	0.02%
2019/06/17	5	31.42	21	31.54	31.65	-16	8,960	-0.18%
2019/06/14	27	31.63	28	31.15	31.70	-1	8,869	-0.01%
2019/06/13	20	31.08	16	30.50	30.30	4	8,784	0.05%
2019/06/12	0	0.00	2	30.88	30.95	-2	8,635	-0.02%
2019/06/11	23	31.01	10	30.88	30.90	13	8,568	0.15%
2019/06/10	5	29.55	0	0.00	29.70	5	8,327	0.06%
2019/06/06	1	29.00	0	0.00	29.00	1	8,299	0.01%
2019/06/05	5	30.00	0	0.00	29.45	5	8,346	0.06%
2019/06/04	2	29.48	0	0.00	29.45	2	8,333	0.02%
2019/06/03	0	0.00	1	29.30	29.30	-1	8,318	-0.01%
2019/05/31	3	29.53	12	29.63	29.50	-9	8,284	-0.11%
2019/05/30	11	28.85	0	0.00	29.10	11	8,178	0.13%
2019/05/29	5	27.80	5	28.25	28.50	0	8,066	0.00%
2019/05/28	2	28.50	1	28.10	28.20	1	8,087	0.01%
2019/05/27	1	28.45	0	0.00	28.40	1	8,120	0.01%
2019/05/24	5	28.85	15	28.67	28.80	-10	8,229	-0.12%
2019/05/23	2	28.30	7	28.34	28.30	-5	8,526	-0.06%
2019/05/22	24	29.21	12	29.10	29.30	12	8,768	0.14%
2019/05/21	8	28.01	3.1	28.03	28.35	4.9	8,744	0.06%
2019/05/20	21	28.85	1.1	28.82	28.80	19.9	8,639	0.23%
2019/05/17	5	29.55	1	29.80	29.30	4	8,650	0.05%
2019/05/16	4	30.15	12	30.03	29.65	-8	8,642	-0.09%
2019/05/15	6	30.25	0	0.00	30.40	6	8,664	0.07%
2019/05/14	9	28.83	4	28.84	29.40	5	8,779	0.06%
2019/05/13	4	28.99	0	0.00	28.80	4	8,781	0.05%
2019/05/10	18	29.68	48	29.98	29.30	-30	8,700	-0.34%
2019/05/09	7	31.01	33	31.10	29.85	-26	8,496	-0.31%
2019/05/08	3	31.63	0	0.00	32.60	3	8,255	0.04%
2019/05/07	1	31.90	2	31.95	31.90	-1	8,191	-0.01%
2019/05/06	5	31.33	5	31.30	31.20	0	8,176	0.00%
2019/05/03	1	32.05	0	0.00	32.20	1	8,101	0.01%
2019/05/02	3	31.87	2.1	31.65	31.65	0.9	8,021	0.01%
2019/04/30	1	32.00	0	0.00	32.70	1	7,886	0.01%
2019/04/29	24	32.49	8	32.34	32.50	16	7,864	0.20%
2019/04/26	8	32.31	1	31.95	31.95	7	7,719	0.09%
2019/04/25	4	32.56	5	32.97	33.00	-1	7,569	-0.01%
2019/04/24	5	34.41	26	33.73	33.40	-21	7,424	-0.28%
2019/04/23	6	33.79	12	33.81	34.05	-6	7,217	-0.08%
2019/04/22	9	34.57	58	34.22	34.90	-49	7,052	-0.69%
2019/04/19	60.1	33.74	27	33.02	33.90	33.1	6,699	0.49%
2019/04/18	5.1	31.29	24	31.44	31.05	-18.9	6,335	-0.30%
2019/04/17	25.1	30.90	81	30.74	30.90	-55.9	5,978	-0.94%
2019/04/16	0	0.00	2	28.90	29.10	-2	5,326	-0.04%
2019/04/15	35	29.01	23	28.80	29.05	12	5,228	0.23%
2019/04/12	1	27.70	11	28.36	28.55	-10	4,942	-0.20%
2019/04/11	2	28.18	11	28.08	27.40	-9	4,789	-0.19%
2019/04/09	3	28.12	0	0.00	28.15	3	4,694	0.06%
2019/04/08	10	28.15	0	0.00	27.60	10	4,598	0.22%
2019/04/03	8	27.42	3	27.30	27.55	5	4,525	0.11%
2019/04/02	3	27.20	2	27.20	27.30	1	4,451	0.02%
2019/04/01	0	0.00	6	26.72	26.85	-6	4,335	-0.14%
2019/03/29	1	26.15	2	26.25	26.20	-1	4,264	-0.02%
2019/03/28	0	0.00	10	26.28	26.00	-10	4,270	-0.23%
2019/03/27	3	26.50	2	26.45	26.40	1	4,278	0.02%
2019/03/26	6	26.93	2	26.70	26.70	4	4,252	0.09%
2019/03/25	12	27.35	0	0.00	27.30	12	4,195	0.29%
2019/03/22	0	0.00	14	27.63	27.85	-14	4,192	-0.33%
2019/03/21	21	27.34	8	27.36	27.60	13	4,118	0.32%
2019/03/20	4	26.58	3	26.95	26.80	1	4,111	0.02%
2019/03/19	8	26.77	2	26.70	26.70	6	4,115	0.15%
2019/03/18	0	0.00	6	27.08	27.15	-6	4,094	-0.15%
2019/03/15	0	0.00	1	26.50	26.35	-1	4,022	-0.02%
2019/03/14	15	26.14	0	0.00	26.10	15	4,034	0.37%
2019/03/13	4	26.18	3	26.23	26.35	1	4,123	0.02%
2019/03/12	12	26.30	2	26.25	26.15	10	4,166	0.24%
2019/03/11	2	25.83	0	0.00	26.05	2	4,319	0.05%
2019/03/08	2	26.18	0	0.00	25.90	2	4,399	0.05%
2019/03/07	2	26.48	5	26.25	26.25	-3	4,515	-0.07%
2019/03/06	4	26.89	0	0.00	26.85	4	4,539	0.09%
2019/03/05	1	26.85	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	1	27.15	27.20	-1	4,629	-0.02%
2019/02/27	14	26.93	0	0.00	26.95	14	4,627	0.30%
2019/02/26	4	27.58	0	0.00	27.55	4	4,598	0.09%
2019/02/25	5	28.40	1	28.25	28.00	4	4,602	0.09%
2019/02/22	25	28.32	47	28.30	27.90	-22	4,499	-0.49%
2019/02/21	40	27.44	54	26.77	28.10	-14	4,163	-0.34%
2019/02/20	0	0.00	4	26.28	26.10	-4	3,902	-0.10%
2019/02/19	0	0.00	8	26.10	26.10	-8	3,977	-0.20%
2019/02/18	5	26.25	13	26.48	26.20	-8	3,985	-0.20%
2019/02/15	16	25.55	0	0.00	25.70	16	3,985	0.40%
2019/02/14	0	0.00	1	26.50	26.10	-1	3,947	-0.03%
2019/02/13	23	26.17	13	25.73	26.15	10	3,840	0.26%
2019/02/12	10	24.74	7	24.59	25.20	3	3,643	0.08%
2019/02/11	2	23.83	25	23.91	23.80	-23	3,607	-0.64%
2019/01/30	0	0.00	5	23.95	23.90	-5	3,717	-0.13%
2019/01/29	2	23.88	0	0.00	23.90	2	3,777	0.05%
2019/01/28	0	0.00	3	24.25	24.10	-3	3,878	-0.08%
2019/01/25	10	24.05	6	24.10	24.15	4	4,225	0.09%
2019/01/24	0	0.00	1	24.00	23.70	-1	4,307	-0.02%
2019/01/23	3	23.62	0	0.00	23.65	3	4,411	0.07%
2019/01/22	2	23.78	5	23.80	23.70	-3	4,453	-0.07%
2019/01/21	5	23.90	2	24.20	23.90	3	4,498	0.07%
2019/01/18	0	0.00	2	23.98	23.90	-2	4,541	-0.04%
2019/01/17	8	24.01	8	23.98	23.80	0	4,604	0.00%
2019/01/16	0	0.00	1	24.15	24.00	-1	4,647	-0.02%
2019/01/15	2	23.90	2	24.13	23.90	0	4,683	0.00%
2019/01/14	1	23.80	0	0.00	23.90	1	4,704	0.02%
2019/01/11	2	23.78	1	24.05	23.85	1	4,732	0.02%
2019/01/10	2	24.55	7	24.56	24.30	-5	4,712	-0.11%
2019/01/09	2	23.58	9	23.37	23.70	-7	4,626	-0.15%
2019/01/08	9	22.78	0	0.00	22.70	9	4,571	0.20%
2019/01/07	0	0.00	10	22.92	22.95	-10	4,615	-0.22%
2019/01/04	4	21.96	0	0.00	22.40	4	4,684	0.09%
2019/01/03	1	22.85	5	22.45	22.70	-4	4,739	-0.08%
2018/12/28	0	0.00	4	22.88	22.85	-4	4,838	-0.08%
2018/12/27	6	23.16	4	23.30	22.95	2	5,018	0.04%
2018/12/26	5	22.86	2	23.38	22.60	3	5,027	0.06%
2018/12/25	1	22.80	1	23.00	23.10	0	5,027	0.00%
2018/12/21	0	0.00	2	23.25	23.60	-2	5,109	-0.04%
2018/12/20	20	23.42	2	23.53	23.05	18	5,091	0.35%
2018/12/18	3	23.87	1	24.10	23.90	2	5,102	0.04%
2018/12/17	1	24.35	2	24.53	24.50	-1	5,194	-0.02%
2018/12/14	2	23.98	2	24.10	24.30	0	5,181	0.00%
2018/12/13	2	24.60	32	24.32	24.30	-30	5,184	-0.58%
2018/12/12	2	24.40	1	24.40	24.60	1	5,146	0.02%
2018/12/11	31	24.05	7	24.06	23.95	24	5,149	0.47%
2018/12/10	2	24.03	4	23.95	24.10	-2	5,198	-0.04%
2018/12/07	5	24.87	5	24.67	24.75	0	5,196	0.00%
2018/12/06	11	24.37	10	24.46	24.05	1	5,199	0.02%
2018/12/05	6	25.38	3	25.30	25.60	3	5,157	0.06%
2018/12/04	11	25.90	4	26.29	25.85	7	5,252	0.13%
2018/12/03	26	25.80	9	25.63	25.65	17	5,211	0.33%
2018/11/30	4	24.76	12	24.53	24.65	-8	5,075	-0.16%
2018/11/29	2	23.85	13	24.00	23.85	-11	4,932	-0.22%
2018/11/28	30	23.80	0	0.00	23.85	30	4,935	0.61%
2018/11/27	10	23.55	2	23.25	23.55	8	4,931	0.16%
2018/11/26	0	0.00	5	23.34	23.40	-5	5,035	-0.10%
2018/11/23	33	23.30	1	23.25	23.30	32	5,149	0.62%
2018/11/22	14	23.82	5	24.28	23.40	9	5,337	0.17%
2018/11/21	1	23.80	1	24.05	24.05	0	5,764	0.00%
2018/11/20	1	23.75	0	0.00	23.70	1	5,998	0.02%
2018/11/16	4	23.45	2	23.95	23.40	2	6,028	0.03%
2018/11/15	1	23.45	0	0.00	23.45	1	5,927	0.02%
2018/11/14	3	23.43	3	23.67	23.50	0	5,954	0.00%
2018/11/13	3	22.77	5	22.73	23.20	-2	5,926	-0.03%
2018/11/12	5	22.92	8	22.94	22.85	-3	6,002	-0.05%
2018/11/09	3	23.08	3	23.17	23.20	0	6,082	0.00%
2018/11/08	7	23.47	35	22.94	23.00	-28	6,121	-0.46%
2018/11/07	26	23.05	10	23.07	23.45	16	6,081	0.26%
2018/11/06	30	22.70	2	22.80	22.20	28	6,058	0.46%
2018/11/05	8	23.09	22	22.97	23.30	-14	6,068	-0.23%
2018/11/02	34	23.94	11	24.13	23.40	23	6,019	0.38%
2018/11/01	16	22.14	20	22.08	22.45	-4	5,798	-0.07%
2018/10/31	2	21.15	8	20.98	21.10	-6	5,804	-0.10%
2018/10/30	4	20.26	0	0.00	20.10	4	5,880	0.07%
2018/10/29	1	20.40	2	20.35	20.70	-1	5,917	-0.02%
2018/10/26	0	0.00	2	19.60	19.50	-2	5,994	-0.03%
2018/10/25	6	19.57	0	0.00	19.05	6	6,049	0.10%
2018/10/24	1	20.25	4	20.25	20.50	-3	6,087	-0.05%
2018/10/23	9	20.54	1	20.50	20.45	8	6,132	0.13%
2018/10/22	2	21.43	1	21.25	21.40	1	6,214	0.02%
2018/10/19	1	20.55	0	0.00	20.90	1	6,444	0.02%
2018/10/17	1	22.15	1	22.30	21.50	0	6,694	0.00%
2018/10/16	0	0.00	2	21.48	21.20	-2	6,683	-0.03%
2018/10/15	11	21.12	6	20.80	20.85	5	6,739	0.07%
2018/10/12	12	19.96	1	21.25	21.20	11	6,752	0.16%
2018/10/11	4	20.63	0	0.00	20.60	4	6,849	0.06%
2018/10/08	1	23.00	2	22.65	22.50	-1	7,000	-0.01%
2018/10/05	11	24.95	10	23.18	23.15	1	7,080	0.01%
2018/10/04	0	0.00	1	25.85	25.65	-1	7,035	-0.01%
2018/10/02	2	25.90	1	26.10	25.90	1	7,117	0.01%
2018/09/28	8	26.02	3	26.15	26.15	5	7,440	0.07%
2018/09/21	0	0.00	9	26.72	26.90	-9	9,259	-0.10%
2018/09/20	7	25.23	0	0.00	25.35	7	9,307	0.08%
2018/09/19	0	0.00	3	25.82	25.65	-3	9,365	-0.03%
2018/09/18	2	25.78	0	0.00	25.70	2	9,513	0.02%
2018/09/17	10	26.78	10	26.55	26.55	0	9,530	0.00%
2018/09/13	1	25.65	0	0.00	25.60	1	9,512	0.01%
2018/09/12	1	25.45	2	25.50	25.70	-1	9,595	-0.01%
2018/09/11	5	26.01	0	0.00	26.25	5	9,675	0.05%
2018/09/10	0	0.00	4	26.35	25.25	-4	9,667	-0.04%
2018/09/07	3	27.32	3	27.00	26.70	0	9,577	0.00%
2018/09/06	7	28.81	5	28.90	28.80	2	9,571	0.02%
2018/09/04	0	0.00	4	29.13	29.60	-4	9,694	-0.04%
2018/09/03	10	29.11	3	29.10	28.80	7	9,749	0.07%
2018/08/31	4	29.64	6	29.99	29.95	-2	9,765	-0.02%
2018/08/30	17	29.43	19	29.28	29.50	-2	10,169	-0.02%
2018/08/29	3	29.10	7	29.69	29.70	-4	10,391	-0.04%
2018/08/28	4	29.66	4	29.75	28.55	0	10,290	0.00%
2018/08/27	2	28.10	3	29.20	29.20	-1	9,920	-0.01%
2018/08/22	3	25.95	4	25.98	26.10	-1	10,451	-0.01%
2018/08/21	1	26.40	3	26.32	26.10	-2	10,782	-0.02%
2018/08/20	4	26.25	3	26.28	26.40	1	11,334	0.01%
2018/08/17	7	27.11	0	0.00	26.45	7	11,913	0.06%
2018/08/16	6	27.05	12	27.16	27.30	-6	12,388	-0.05%
2018/08/15	4	26.30	3	26.18	26.30	1	12,761	0.01%
2018/08/14	2	26.00	0	0.00	27.20	2	12,882	0.02%
2018/08/13	1	26.20	0	0.00	26.20	1	13,082	0.01%
2018/08/10	1	28.30	6	28.15	28.15	-5	13,043	-0.04%
2018/08/08	6	28.95	1	29.60	28.55	5	13,262	0.04%
2018/08/07	1	29.15	10	29.00	29.25	-9	13,330	-0.07%
2018/08/06	14	29.20	12	29.34	28.85	2	13,475	0.01%
2018/08/02	1	28.75	10	27.85	27.85	-9	13,499	-0.07%
2018/08/01	10	29.05	5	28.96	28.75	5	13,583	0.04%
2018/07/31	11	28.85	10	28.89	28.75	1	13,850	0.01%
2018/07/30	4	28.14	7	28.49	28.50	-3	13,957	-0.02%
2018/07/27	2	29.08	3	29.45	29.50	-1	13,909	-0.01%
2018/07/26	7	29.14	38	29.25	29.55	-31	13,809	-0.22%
2018/07/25	5	28.38	6	27.70	28.60	-1	13,605	-0.01%
2018/07/24	2	27.25	0	0.00	27.30	2	13,400	0.01%
2018/07/23	5	26.70	5	25.80	26.70	0	13,305	0.00%
2018/07/20	0	0.00	6	25.56	25.45	-6	13,244	-0.05%
2018/07/19	6	26.36	7	26.31	26.25	-1	13,169	-0.01%
2018/07/18	7	26.74	49	26.49	26.30	-42	13,140	-0.32%
2018/07/17	10	27.85	15	28.15	28.35	-5	12,987	-0.04%
2018/07/16	5	28.45	5	28.55	27.95	0	12,827	0.00%
2018/07/13	65	29.24	0	0.00	28.70	65	12,747	0.51%
2018/07/12	4	28.80	36	29.44	29.70	-32	12,715	-0.25%
2018/07/11	15	28.80	18	28.84	28.55	-3	12,623	-0.02%
2018/07/10	6	28.83	0	0.00	29.00	6	12,559	0.05%
2018/07/09	11	29.03	4	28.89	28.75	7	12,554	0.06%
2018/07/06	38	29.23	19	29.19	28.95	19	12,464	0.15%
2018/07/05	3	30.93	0	0.00	29.80	3	12,239	0.02%
2018/07/04	7	32.01	15	32.02	32.00	-8	12,022	-0.07%
2018/07/03	39	34.19	70	33.79	31.40	-31	11,762	-0.26%
2018/07/02	25	32.21	7	32.82	33.05	18	10,803	0.17%
2018/06/29	10	29.35	10	30.45	30.05	0	10,327	0.00%
2018/06/28	1	28.90	0	0.00	28.10	1	10,164	0.01%
2018/06/27	2	30.13	7	29.09	28.70	-5	10,090	-0.05%
2018/06/26	5	27.38	5	28.40	29.20	0	9,925	0.00%
2018/06/25	5	28.25	15	28.17	28.00	-10	9,866	-0.10%
2018/06/22	20	29.56	5	29.00	28.75	15	9,839	0.15%
2018/06/21	1	30.15	67	29.83	30.20	-66	9,781	-0.67%
2018/06/20	1	28.70	27	27.85	28.00	-26	9,678	-0.27%
2018/06/15	9	30.15	2	30.30	30.05	7	9,513	0.07%
2018/06/14	20	30.98	20	31.33	30.40	0	9,442	0.00%
2018/06/13	5	30.30	5	30.25	30.55	0	9,329	0.00%
2018/06/12	10	30.56	18	30.72	30.10	-8	9,261	-0.09%
2018/06/11	0	0.00	31	31.12	31.15	-31	9,137	-0.34%
2018/06/08	12	30.26	8	30.37	30.60	4	9,001	0.04%
2018/06/07	130	31.75	57	31.17	30.40	73	8,896	0.82%	大買/
2018/06/06	20	30.59	32	30.36	31.20	-12	8,362	-0.14%
2018/06/05	10	29.90	8	28.88	28.85	2	8,033	0.02%
2018/06/04	61	30.04	9	30.30	29.75	52	7,931	0.66%
2018/06/01	9	29.11	11	29.11	29.15	-2	7,814	-0.03%
2018/05/31	14	30.64	3	30.80	29.15	11	7,709	0.14%
2018/05/30	10	29.72	1	30.00	30.40	9	7,314	0.12%
2018/05/29	39	31.30	3	30.90	30.05	36	6,991	0.51%
2018/05/28	31	30.59	30.1	30.36	31.60	0.9	6,615	0.01%
2018/05/25	29	28.24	39	28.40	28.80	-10	6,007	-0.17%
2018/05/24	51	26.27	69	26.60	27.20	-18	5,375	-0.33%
2018/05/23	77	24.57	63	24.92	24.75	14	4,844	0.29%
2018/05/22	33	23.80	28	23.51	23.55	5	4,373	0.11%
2018/05/21	31	22.95	65	23.22	23.35	-34	4,181	-0.81%
2018/05/18	8	22.23	4	22.13	22.20	4	3,919	0.10%
2018/05/17	12	22.24	0	0.00	22.00	12	3,885	0.31%
2018/05/16	1	22.45	11	22.50	22.90	-10	3,734	-0.27%
2018/05/15	42	22.06	24	22.44	22.45	18	3,591	0.50%
2018/05/14	37	21.52	72	21.48	21.70	-35	3,452	-1.01%
2018/05/11	38	21.75	18	21.43	20.80	20	3,201	0.62%
2018/05/10	10	21.00	12	21.14	21.40	-2	3,004	-0.07%
2018/05/09	3	20.63	20	20.70	21.25	-17	2,931	-0.58%
2018/05/08	32	21.06	36	21.20	20.25	-4	2,728	-0.15%
2018/05/07	0	0.00	10	19.56	20.05	-10	2,354	-0.42%
2018/05/03	0	0.00	15	17.83	18.20	-15	2,095	-0.72%
2018/05/02	3	17.68	4	17.99	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	9	17.25	17.35	-9	2,039	-0.44%
2018/04/26	1	16.50	0	0.00	16.45	1	2,077	0.05%
2018/04/25	0	0.00	5	16.60	16.90	-5	2,097	-0.24%
2018/04/24	6	16.95	0	0.00	16.90	6	2,142	0.28%
2018/04/23	1	17.50	100	17.53	17.50	-99	2,230	-4.44%
2018/04/20	2	17.85	2	18.00	17.80	0	2,226	0.00%
2018/04/19	0	0.00	19	17.95	17.95	-19	2,248	-0.85%
2018/04/18	2	18.30	0	0.00	17.85	2	2,290	0.09%
2018/04/17	100	18.50	0	0.00	18.35	100	2,321	4.31%
2018/04/16	5	17.96	5	17.88	17.85	0	2,303	0.00%
2018/04/13	27	18.28	3	18.25	18.00	24	2,320	1.03%
2018/04/12	19	17.70	0	0.00	17.85	19	2,371	0.80%
2018/04/10	1	17.40	10	17.30	17.60	-9	2,774	-0.32%
2018/04/09	4	17.46	2	17.50	17.35	2	2,832	0.07%
2018/04/03	1	17.55	0	0.00	17.60	1	2,881	0.03%
2018/04/02	0	0.00	10	17.70	17.75	-10	2,937	-0.34%
2018/03/31	2	17.80	0	0.00	17.90	2	3,036	0.07%
2018/03/30	4	17.89	0	0.00	17.70	4	3,149	0.13%
2018/03/29	2	17.83	0	0.00	17.75	2	3,281	0.06%
2018/03/27	10	18.15	0	0.00	18.10	10	3,704	0.27%
2018/03/26	12	18.13	10	18.00	17.95	2	3,919	0.05%
2018/03/23	1	17.80	15	17.45	17.90	-14	4,247	-0.33%
2018/03/22	5	18.15	0	0.00	18.15	5	4,698	0.11%
2018/03/16	3	19.15	3	19.00	19.00	0	5,824	0.00%
2018/03/14	1	18.90	0	0.00	18.95	1	6,053	0.02%
2018/03/13	2	18.85	2	19.05	19.05	0	6,068	0.00%
2018/03/08	5	19.10	0	0.00	18.80	5	6,110	0.08%
2018/03/07	11	19.04	0	0.00	18.85	11	6,129	0.18%
2018/02/23	0	0.00	4	19.64	19.70	-4	6,531	-0.06%
2018/02/22	13	18.52	0	0.00	18.60	13	6,597	0.20%
2018/02/21	6	18.43	3	18.80	18.80	3	6,850	0.04%
2018/02/12	1	17.75	1	18.05	17.95	0	6,962	0.00%
2018/02/07	10	18.17	1	18.15	17.95	9	6,990	0.13%
2018/02/06	0	0.00	1	17.60	17.65	-1	6,970	-0.01%
2018/02/05	6	19.53	0.1	19.50	19.55	5.9	6,926	0.09%
2018/02/02	12	20.23	0	0.00	20.25	12	6,918	0.17%
2018/02/01	15	20.55	0	0.00	20.40	15	6,967	0.22%
2018/01/29	0	0.00	5	20.40	20.35	-5	7,082	-0.07%
2018/01/23	0	0.00	1	20.30	20.30	-1	7,367	-0.01%
2018/01/19	0	0.00	1	21.30	21.00	-1	7,427	-0.01%
2018/01/18	0	0.00	2	21.50	21.45	-2	7,455	-0.03%
2018/01/17	0	0.00	2	21.70	21.50	-2	7,445	-0.03%
2018/01/16	0	0.00	15	20.97	20.95	-15	7,459	-0.20%
2018/01/12	15	21.65	15	21.40	21.40	0	7,587	0.00%
2018/01/11	0	0.00	1	21.85	21.65	-1	7,709	-0.01%
2018/01/10	15	20.90	0	0.00	20.85	15	7,950	0.19%
2018/01/09	2	20.78	2	20.75	20.70	0	7,970	0.00%
2018/01/08	3	20.75	2	21.15	20.70	1	8,145	0.01%
2018/01/05	1	21.70	0	0.00	21.65	1	8,371	0.01%
2018/01/04	33	22.20	57	22.35	22.55	-24	8,221	-0.29%
2018/01/03	5	21.65	10	21.70	21.45	-5	7,920	-0.06%
2018/01/02	0	0.00	10	21.90	21.45	-10	7,853	-0.13%