瀚宇博 (5469)-元大-雙和券商分點個股進出

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
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	1	55.40	0	0.00	55.20	1	6,445	0.02%
2024/04/25	2	55.80	0	0.00	55.20	2	6,443	0.03%
2024/04/24	0	54.90	1	54.90	55.60	-1	6,451	-0.01%
2024/04/23	0.2	55.00	0	0.00	54.50	0.2	6,463	0.00%
2024/04/22	0.5	55.30	1.1	55.13	54.40	-0.6	6,473	-0.01%
2024/04/19	1	56.20	1	57.00	55.70	0	6,440	0.00%
2024/04/18	5	56.40	1	56.40	56.60	4	6,405	0.06%
2024/04/17	0.1	57.00	1	56.60	56.60	-0.9	6,406	-0.01%
2024/04/16	3	56.33	1	56.80	56.70	2	6,398	0.03%
2024/04/15	0	0.00	2.1	58.84	58.40	-2.1	6,339	-0.03%
2024/04/12	0.2	59.00	0	0.00	58.90	0.2	6,323	0.00%
2024/04/11	2.2	58.82	2	58.90	59.50	0.2	6,319	0.00%
2024/04/10	2	60.85	4	60.68	60.20	-2	6,284	-0.03%
2024/04/09	1	61.00	4	60.90	60.70	-3	6,302	-0.05%
2024/04/08	1	62.00	9	61.57	62.00	-8	6,278	-0.13%
2024/04/03	3	61.37	1	61.60	61.30	2	6,339	0.03%
2024/04/02	1	61.20	2	62.00	61.20	-1	6,315	-0.02%
2024/04/01	4	61.08	2	61.15	61.00	2	6,277	0.03%
2024/03/29	4	61.75	6	62.38	60.80	-2	6,201	-0.03%
2024/03/28	16	64.43	18	65.25	63.20	-2	5,938	-0.03%
2024/03/27	2	63.60	40	64.32	63.60	-38	5,614	-0.68%
2024/03/26	6	61.47	3	61.43	60.90	3	5,491	0.05%
2024/03/25	6	63.32	4	63.63	62.50	2	5,434	0.04%
2024/03/22	30	63.57	15	63.61	62.40	15	5,361	0.28%
2024/03/21	53	67.57	72	67.11	67.00	-19	5,175	-0.37%
2024/03/20	3	64.63	18.9	62.94	64.90	-15.9	4,423	-0.36%
2024/03/19	1	59.60	3	58.97	59.00	-2	4,056	-0.05%
2024/03/18	1	56.30	2	55.75	56.50	-1	3,911	-0.03%
2024/03/15	7	55.79	3.2	56.34	55.70	3.8	3,869	0.10%
2024/03/14	1	55.10	0	0.00	55.20	1	3,855	0.03%
2024/03/13	1.2	54.58	0	0.00	54.70	1.2	3,876	0.03%
2024/03/12	1.2	53.89	0	0.00	55.00	1.2	3,920	0.03%
2024/03/11	2.2	53.57	0.5	53.60	53.30	1.7	3,909	0.04%
2024/03/08	2.3	56.00	0	0.00	54.90	2.3	3,921	0.06%
2024/03/06	1	58.00	0	0.00	58.30	1	4,347	0.02%
2024/03/05	2	58.00	3	58.43	58.30	-1	4,428	-0.02%
2024/03/04	0	0.00	1	58.10	57.80	-1	4,425	-0.02%
2024/03/01	1	58.00	3	57.70	57.50	-2	4,423	-0.05%
2024/02/29	0	0.00	1	56.80	56.60	-1	4,403	-0.02%
2024/02/27	1	58.30	0	0.00	57.20	1	4,392	0.02%
2024/02/26	1	58.20	11	57.75	57.80	-10	4,359	-0.23%
2024/02/23	17	59.24	13	58.88	58.40	4	4,341	0.09%
2024/02/22	0	0.00	3	62.03	62.00	-3	4,255	-0.07%
2024/02/21	0	0.00	8	61.93	62.10	-8	4,307	-0.19%
2024/02/20	6	62.50	6	62.80	62.50	0	4,307	0.00%
2024/02/19	2	62.05	0	0.00	62.00	2	4,259	0.05%
2024/02/16	5	61.80	5	62.02	61.50	0	4,232	0.00%
2024/02/15	2	59.40	18	59.50	60.00	-16	4,144	-0.39%
2024/02/05	11	58.31	3	58.30	58.60	8	4,096	0.20%
2024/02/02	2	58.05	3	57.50	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	25	57.03	57.50	-25	4,019	-0.62%
2024/01/31	1	57.30	0.5	56.80	57.00	0.5	4,006	0.01%
2024/01/30	21	57.50	13.3	56.87	56.70	7.7	4,010	0.19%
2024/01/29	28	57.83	3	57.73	57.80	25	3,956	0.63%
2024/01/26	18	56.95	18	57.12	57.00	0	3,827	0.00%
2024/01/25	0	0.00	2.1	54.67	54.60	-2.1	3,692	-0.06%
2024/01/24	1	55.60	2	55.90	55.30	-1	3,832	-0.03%
2024/01/22	1	54.04	1	55.00	54.70	0	3,950	0.00%
2024/01/18	0	0.00	0.5	53.15	53.50	-0.5	3,970	-0.01%
2024/01/16	3	54.13	1	54.60	54.90	2	3,965	0.05%
2024/01/15	0	0.00	20	54.50	54.40	-20	3,963	-0.50%
2024/01/12	2	53.11	2	53.50	53.70	0	3,976	0.00%
2024/01/11	0.5	54.10	0	0.00	53.90	0.5	3,973	0.01%
2024/01/10	2	53.85	0	0.00	54.00	2	4,002	0.05%
2024/01/09	1	54.40	0	0.00	54.60	1	4,001	0.02%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/04	2	54.70	4	55.40	55.80	-2	4,024	-0.05%
2024/01/02	4	55.05	2	55.35	55.40	2	4,104	0.05%
2023/12/29	40	54.98	0	0.00	55.30	40	4,103	0.97%
2023/12/28	0.1	54.20	0	0.00	54.20	0.1	4,022	0.00%
2023/12/27	0.1	54.30	0	0.00	54.20	0.1	4,021	0.00%
2023/12/26	0.1	54.00	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	10	53.76	0	0.00	54.00	10	4,015	0.25%
2023/12/22	3	54.97	0	0.00	54.50	3	4,009	0.07%
2023/12/21	7	54.90	1	55.30	54.80	6	3,997	0.15%
2023/12/20	2	55.80	2	56.00	55.60	0	3,986	0.00%
2023/12/19	3	56.59	1	56.10	56.00	2	3,976	0.05%
2023/12/18	16	59.93	13	62.01	57.90	3	3,957	0.08%
2023/12/15	5	63.92	5.8	63.67	62.80	-0.8	3,906	-0.02%
2023/12/14	0	0.00	1	62.50	63.00	-1	3,881	-0.03%
2023/12/13	1	61.90	1	62.10	61.80	0	3,880	0.00%
2023/12/12	2	62.00	2	61.50	61.60	0	3,936	0.00%
2023/12/11	6	61.53	1	61.90	61.40	5	3,996	0.13%
2023/12/08	10	63.55	7	63.13	63.20	3	4,038	0.07%
2023/12/07	4	62.90	6	63.00	63.70	-2	4,058	-0.05%
2023/12/06	1	63.20	6	62.92	62.90	-5	4,065	-0.12%
2023/12/05	7	61.40	16	61.21	62.10	-9	4,062	-0.22%
2023/12/04	27	64.06	17	63.20	62.90	10	4,137	0.24%
2023/12/01	21	59.10	16	58.94	59.10	5	4,059	0.12%
2023/11/30	3	57.33	2	57.00	56.80	1	4,112	0.02%
2023/11/29	2	56.00	0	0.00	56.00	2	4,055	0.05%
2023/11/28	0	0.00	1	55.50	55.10	-1	4,096	-0.02%
2023/11/24	0	0.00	1	55.80	55.30	-1	4,212	-0.02%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	2	57.00	3	56.00	55.30	-1	4,299	-0.02%
2023/11/20	3	55.80	3	55.70	56.10	0	4,373	0.00%
2023/11/17	4	55.18	5	55.20	55.20	-1	4,361	-0.02%
2023/11/16	1	53.60	0	0.00	53.60	1	4,418	0.02%
2023/11/14	0.1	53.30	0	0.00	52.90	0.1	4,598	0.00%
2023/11/13	0.1	53.20	0	0.00	53.00	0.1	4,744	0.00%
2023/11/10	0.1	53.50	0	0.00	53.30	0.1	4,800	0.00%
2023/11/09	2.1	54.64	3	54.20	54.50	-0.9	4,906	-0.02%
2023/11/08	2.1	55.00	2	55.05	54.60	0.1	4,939	0.00%
2023/11/07	0.2	55.70	2	55.85	55.10	-1.8	5,035	-0.04%
2023/11/06	1.1	55.18	0	0.00	55.70	1.1	5,133	0.02%
2023/11/03	1	55.01	4	56.13	54.70	-3	5,245	-0.06%
2023/11/02	5	56.22	2	56.10	56.20	3	5,263	0.06%
2023/11/01	3	54.67	1	53.70	55.20	2	5,253	0.04%
2023/10/31	6	56.42	4	56.75	55.70	2	5,125	0.04%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/24	1	54.30	1	54.40	54.50	0	5,117	0.00%
2023/10/20	25	52.90	0	0.00	52.40	25	5,386	0.46%
2023/10/19	1	52.80	0	0.00	52.90	1	5,476	0.02%
2023/10/17	1	53.80	0	0.00	53.20	1	5,542	0.02%
2023/10/16	2	53.50	1	53.70	53.90	1	5,743	0.02%
2023/10/13	0	0.00	11	54.20	54.20	-11	6,203	-0.18%
2023/10/11	3	55.30	10	55.34	55.20	-7	6,710	-0.10%
2023/10/06	11	57.35	4	56.80	56.40	7	6,638	0.11%
2023/10/05	2	59.10	0	59.40	58.90	2	6,601	0.03%
2023/10/04	0	0.00	2	58.30	59.20	-2	6,591	-0.03%
2023/10/03	3	59.63	0	0.00	59.50	3	6,600	0.05%
2023/10/02	9	60.67	6	60.40	60.40	3	6,605	0.05%
2023/09/28	0	0.00	1	58.80	59.40	-1	6,596	-0.02%
2023/09/27	1	59.30	2	58.75	58.90	-1	6,608	-0.02%
2023/09/26	2	59.75	0	0.00	59.00	2	6,612	0.03%
2023/09/25	0	0.00	1	58.60	60.40	-1	6,629	-0.02%
2023/09/22	3	58.63	25	57.71	58.50	-22	6,613	-0.33%
2023/09/21	1	57.80	0	0.00	58.50	1	6,655	0.02%
2023/09/20	1	61.30	4	59.45	59.40	-3	6,790	-0.04%
2023/09/19	2	61.10	6	61.38	61.30	-4	6,775	-0.06%
2023/09/15	5	60.50	3	60.60	60.80	2	6,861	0.03%
2023/09/14	0	0.00	12	60.23	60.50	-12	6,871	-0.17%
2023/09/13	3	59.57	4	59.93	60.10	-1	6,876	-0.01%
2023/09/12	5	59.14	8	59.20	59.10	-3	6,857	-0.04%
2023/09/11	1	57.00	0	0.00	57.20	1	6,784	0.01%
2023/09/08	1	59.70	0	0.00	59.30	1	6,697	0.01%
2023/09/07	8	59.34	8	59.40	59.40	0	6,658	0.00%
2023/09/06	3	58.07	6	58.60	58.80	-3	6,563	-0.05%
2023/09/05	8	56.69	7.1	57.12	57.50	0.9	6,516	0.01%
2023/09/01	0	0.00	0.1	55.00	54.40	-0.1	6,286	0.00%
2023/08/31	1	54.50	3.2	54.36	55.20	-2.2	6,233	-0.04%
2023/08/30	6.2	53.59	4	53.53	53.90	2.2	6,198	0.04%
2023/08/28	3	52.80	1	52.70	52.60	2	6,177	0.03%
2023/08/25	1	53.80	0	0.00	54.00	1	6,187	0.02%
2023/08/24	10	53.10	15.1	53.75	53.70	-5.1	6,151	-0.08%
2023/08/23	2	54.40	6.1	55.00	54.60	-4.1	6,020	-0.07%
2023/08/22	0	0.00	27.1	54.56	54.80	-27.1	6,010	-0.45%
2023/08/21	2	54.30	8.1	54.64	54.70	-6.1	5,967	-0.10%
2023/08/18	1	53.80	8.2	53.38	53.30	-7.2	5,889	-0.12%
2023/08/17	2	53.00	8	53.56	54.20	-6	5,784	-0.10%
2023/08/16	2	51.90	3	52.17	52.50	-1	5,671	-0.02%
2023/08/15	1.1	51.61	8	51.89	52.20	-7	5,601	-0.12%
2023/08/14	1	50.40	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2.1	50.75	3	50.83	50.80	-1	5,473	-0.02%
2023/08/10	4	50.54	0	50.00	50.30	4	5,409	0.07%
2023/08/09	10	50.48	26.1	50.75	50.80	-16.1	5,299	-0.30%
2023/08/08	1	49.95	3	49.70	49.95	-2	5,202	-0.04%
2023/08/07	2	48.83	2	49.58	49.75	0	5,164	0.00%
2023/08/04	1	47.15	1	47.65	48.05	0	5,138	0.00%
2023/08/02	0	0.00	2	47.35	47.60	-2	5,135	-0.04%
2023/08/01	4	48.89	2	49.30	48.95	2	5,127	0.04%
2023/07/31	21	50.62	16	50.79	49.65	5	5,123	0.10%
2023/07/28	2	48.97	8.1	48.58	49.40	-6.1	5,108	-0.12%
2023/07/27	0	0.00	1	49.15	49.20	-1	5,086	-0.02%
2023/07/26	3	49.22	3	49.97	49.25	0	5,055	0.00%
2023/07/25	4.1	50.60	15	50.06	50.70	-10.9	4,978	-0.22%
2023/07/24	1	48.00	3	48.95	49.20	-2	4,760	-0.04%
2023/07/21	2.1	47.14	0	0.00	47.50	2.1	4,657	0.05%
2023/07/20	2	48.00	9	46.88	46.80	-7	4,612	-0.15%
2023/07/19	38	48.21	6	48.80	47.55	32	4,538	0.71%
2023/07/18	33	53.95	27	51.70	50.20	6	4,397	0.14%
2023/07/17	15.1	52.38	20	53.95	54.40	-4.9	3,923	-0.13%
2023/07/14	2	49.15	15	48.84	49.50	-13	3,526	-0.37%
2023/07/12	3	47.75	2	47.50	47.50	1	3,355	0.03%
2023/07/11	0	0.00	1	47.75	47.90	-1	3,335	-0.03%
2023/07/07	5	47.69	5	48.00	48.10	0	3,346	0.00%
2023/07/06	0	0.00	13	48.78	48.50	-13	3,390	-0.38%
2023/07/05	3	47.95	4	48.28	48.05	-1	3,435	-0.03%
2023/07/04	6	47.73	1	47.95	48.00	5	3,524	0.14%
2023/07/03	6	48.86	1	48.85	48.65	5	3,480	0.14%
2023/06/30	2	47.95	0	0.00	48.05	2	3,428	0.06%
2023/06/29	3	47.85	13	48.34	48.35	-10	3,397	-0.29%
2023/06/28	43	47.97	45	48.01	48.20	-2	3,311	-0.06%
2023/06/27	2	46.90	10	46.57	46.70	-8	3,114	-0.26%
2023/06/26	7	46.44	8	45.59	46.70	-1	3,031	-0.03%
2023/06/21	2	45.83	7	45.94	45.60	-5	2,969	-0.17%
2023/06/20	1	45.20	0	0.00	45.20	1	2,867	0.03%
2023/06/19	1	44.55	1	44.55	44.75	0	2,778	0.00%
2023/06/16	1	42.85	0	0.00	44.05	1	2,707	0.04%
2023/06/15	0	0.00	1	43.25	43.60	-1	2,629	-0.04%
2023/06/14	3	43.35	0	0.00	43.45	3	2,612	0.11%
2023/06/12	7	42.54	6	42.95	42.30	1	2,541	0.04%
2023/06/09	9	44.17	4	44.64	44.00	5	2,453	0.20%
2023/06/07	0	0.00	3	43.70	43.55	-3	2,246	-0.13%
2023/06/06	0	0.00	2	42.95	43.25	-2	2,205	-0.09%
2023/06/05	0	0.00	3	43.08	43.30	-3	2,195	-0.14%
2023/06/02	1.2	42.71	0	0.00	42.35	1.2	2,151	0.06%
2023/06/01	0	0.00	1	42.40	42.80	-1	2,132	-0.05%
2023/05/31	2	42.35	0	0.00	42.20	2	2,097	0.10%
2023/05/30	3.2	41.50	0	0.00	41.60	3.2	2,032	0.16%
2023/05/26	5	41.30	0.2	41.75	40.80	4.8	1,999	0.24%
2023/05/25	0.2	42.45	10	42.50	42.40	-9.8	1,945	-0.50%
2023/05/24	1	41.25	4	41.35	41.70	-3	1,895	-0.16%
2023/05/23	0	0.00	1	40.85	40.90	-1	1,864	-0.05%
2023/05/22	2	40.58	15	40.45	40.80	-13	1,870	-0.69%
2023/05/19	0	0.00	2	39.83	39.80	-2	1,846	-0.11%
2023/05/18	0	0.00	1	39.70	39.95	-1	1,843	-0.05%
2023/05/17	15	40.02	0	0.00	39.90	15	1,819	0.82%
2023/05/16	3	39.60	1	39.30	39.70	2	1,785	0.11%
2023/05/12	0	0.00	3	39.05	39.50	-3	1,717	-0.17%
2023/05/11	6	38.77	0	0.00	38.60	6	1,673	0.36%
2023/05/10	1	39.15	1	39.00	39.10	0	1,647	0.00%
2023/05/08	2	39.03	0	38.75	38.90	2	1,586	0.12%
2023/05/04	0	38.90	11.1	39.19	39.10	-11.1	1,518	-0.73%
2023/05/02	0	37.85	0	0.00	37.85	0	1,419	0.00%
2023/04/26	1	36.85	0	0.00	37.50	1	1,403	0.07%
2023/04/20	1	38.20	1	38.35	38.35	0	1,299	0.00%
2023/04/19	1	38.35	0	0.00	38.45	1	1,285	0.08%
2023/04/18	0	0.00	3	38.00	37.95	-3	1,264	-0.24%
2023/04/14	2	38.60	1.2	38.53	38.25	0.8	1,238	0.07%
2023/04/12	4	39.23	3	38.95	39.00	1	1,182	0.08%
2023/04/11	11	38.38	11	38.63	38.85	0	1,133	0.00%
2023/04/10	1	38.10	1	37.75	37.70	0	1,047	0.00%
2023/04/07	26	37.00	21	36.89	37.25	5	953	0.52%
2023/03/23	0	35.10	0	0.00	35.25	0	800	0.00%
2023/03/16	0	0.00	14	33.55	33.50	-14	773	-1.81%
2023/03/08	0	0.00	3	35.30	35.50	-3	839	-0.36%
2023/03/06	0	0.00	3	35.45	35.45	-3	834	-0.36%
2023/03/02	0	34.95	0	0.00	34.40	0	830	0.00%
2023/02/20	5	34.75	0	0.00	34.80	5	889	0.56%
2023/02/17	1	34.20	3	34.18	34.50	-2	892	-0.22%
2023/02/08	2	33.55	0	0.00	33.50	2	1,033	0.19%
2023/02/07	0	0.00	1	33.60	33.55	-1	1,101	-0.09%
2023/02/06	0.1	33.60	0	0.00	33.65	0.1	1,292	0.01%
2023/01/16	0	31.75	0	0.00	31.55	0	1,292	0.00%
2023/01/10	0	32.05	0	0.00	32.10	0	1,282	0.00%
2023/01/09	1	32.30	0	0.00	32.35	1	1,278	0.08%
2022/12/28	1	31.80	0	0.00	31.65	1	1,316	0.08%
2022/12/07	0	0.00	3	34.00	33.35	-3	1,304	-0.23%
2022/11/25	5	34.30	0	0.00	34.05	5	1,233	0.41%
2022/11/23	0	0.00	2	34.20	33.80	-2	1,226	-0.16%
2022/11/15	8	34.00	3	34.15	34.10	5	1,155	0.43%
2022/11/11	0	0.00	6	33.98	33.65	-6	1,144	-0.52%
2022/11/10	2	34.10	2	33.65	33.75	0	1,131	0.00%
2022/11/09	3	33.70	2	33.85	33.70	1	1,136	0.09%
2022/11/08	2	33.60	0	0.00	33.50	2	1,149	0.17%
2022/11/07	4	33.31	1	33.85	33.55	3	1,132	0.26%
2022/11/04	1	33.35	1	33.40	33.40	0	1,093	0.00%
2022/11/03	13	33.29	12	33.14	33.40	1	1,062	0.09%
2022/11/02	23	32.79	15	33.06	33.05	8	1,017	0.79%
2022/11/01	0	0.00	4	31.60	31.60	-4	851	-0.47%
2022/10/27	0	0.00	3	28.30	28.35	-3	841	-0.36%
2022/10/26	1	27.90	1	28.10	27.70	0	846	0.00%
2022/10/24	2	28.40	0	0.00	28.35	2	850	0.24%
2022/10/18	0	0.00	2	28.80	28.75	-2	850	-0.24%
2022/10/17	2	27.80	0	0.00	28.30	2	851	0.23%
2022/10/14	0	0.00	1	28.45	28.55	-1	855	-0.12%
2022/10/13	1	27.85	0	0.00	27.40	1	858	0.12%
2022/10/07	0	0.00	3	30.30	30.20	-3	837	-0.36%
2022/10/05	1	29.80	0	0.00	29.80	1	837	0.12%
2022/09/29	1	28.60	1	28.75	28.75	0	857	0.00%
2022/09/28	0	0.00	0.2	29.15	28.55	-0.2	844	-0.02%
2022/09/26	3	29.80	2	29.40	29.50	1	838	0.12%
2022/09/23	0	0.00	0.4	30.90	30.75	-0.4	846	-0.05%
2022/09/22	0	30.80	0	0.00	30.85	0	858	0.00%
2022/09/21	0	0.00	1	31.35	31.10	-1	855	-0.12%
2022/09/16	1	31.60	0	0.00	31.20	1	859	0.12%
2022/09/15	1	32.10	1.1	32.10	31.95	-0.1	860	-0.01%
2022/09/14	0	0.00	0.3	32.20	32.00	-0.3	873	-0.04%
2022/09/13	0	0.00	0.4	32.36	32.60	-0.4	886	-0.04%
2022/09/12	0	0.00	0	32.20	32.00	0	890	0.00%
2022/09/07	0	0.00	0.1	31.50	31.35	-0.1	901	-0.01%
2022/09/06	0	0.00	1	31.50	31.45	-1	905	-0.11%
2022/09/01	1	32.15	0	0.00	32.45	1	899	0.11%
2022/08/31	0	0.00	7	32.64	32.75	-7	889	-0.79%
2022/08/29	0	0.00	0.2	31.60	31.50	-0.2	869	-0.02%
2022/08/26	0	0.00	1.3	32.22	32.15	-1.3	870	-0.15%
2022/08/24	0	0.00	1	31.60	31.50	-1	894	-0.11%
2022/08/19	0	0.00	2.7	32.24	32.30	-2.7	901	-0.30%
2022/08/18	13	31.77	0.1	32.00	31.70	12.9	887	1.45%
2022/08/17	2.5	31.77	1.2	31.71	31.70	1.3	887	0.15%
2022/08/16	1	32.00	1.5	32.13	32.05	-0.5	872	-0.06%
2022/08/08	14	31.75	2	31.80	31.80	12	789	1.52%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/08/01	1	32.55	0	0.00	32.50	1	805	0.12%
2022/07/28	1.3	32.26	0	0.00	32.20	1.3	823	0.16%
2022/07/27	1.2	32.26	2	32.35	32.50	-0.8	837	-0.10%
2022/07/26	3	32.63	1	32.90	32.35	2	860	0.23%
2022/07/22	1	33.20	0	0.00	33.15	1	882	0.11%
2022/07/21	1	33.00	0	0.00	33.35	1	888	0.11%
2022/07/20	1	32.80	0	0.00	32.60	1	881	0.11%
2022/07/07	0	0.00	1	31.10	31.00	-1	899	-0.11%
2022/07/06	1	30.20	0	0.00	30.15	1	897	0.11%
2022/07/05	0	0.00	1	30.95	31.15	-1	916	-0.11%
2022/07/04	1	30.30	0	0.00	30.30	1	922	0.11%
2022/06/28	0	0.00	1	33.25	33.15	-1	920	-0.11%
2022/06/27	0	0.00	1	33.65	33.65	-1	931	-0.11%
2022/06/22	1	32.85	0	0.00	32.10	1	929	0.11%
2022/06/21	1	33.05	3	33.10	33.40	-2	921	-0.22%
2022/06/20	1	33.05	0	0.00	32.55	1	919	0.11%
2022/06/16	2	34.75	2	35.23	34.30	0	896	0.00%
2022/06/15	1	35.20	2	35.43	35.15	-1	893	-0.11%
2022/06/13	6	35.30	17	35.27	35.10	-11	907	-1.21%
2022/06/08	5	36.54	0	0.00	36.50	5	920	0.54%
2022/06/06	2	36.85	2	36.70	36.80	0	938	0.00%
2022/06/02	5	37.39	0	0.00	37.20	5	962	0.52%
2022/06/01	0	0.00	2	37.35	37.05	-2	970	-0.21%
2022/05/31	1	36.60	0.1	36.85	36.60	0.9	967	0.09%
2022/05/30	2	36.85	0	0.00	36.75	2	982	0.20%
2022/05/25	0	0.00	6	36.28	36.40	-6	1,013	-0.59%
2022/05/24	0	0.00	5	36.28	36.05	-5	1,058	-0.47%
2022/05/18	0	0.00	7	36.59	36.60	-7	1,284	-0.54%
2022/05/16	0	0.00	9	35.87	35.75	-9	1,351	-0.67%
2022/05/13	6	34.45	13	34.28	34.60	-7	1,334	-0.52%
2022/05/12	1	34.25	0	0.00	33.85	1	1,342	0.07%
2022/05/10	0.5	35.40	0	0.00	35.25	0.5	1,316	0.04%
2022/05/09	0	0.00	3	35.58	35.40	-3	1,311	-0.23%
2022/05/06	11	37.66	0	0.00	37.65	11	1,275	0.86%
2022/04/29	5	38.65	2	39.25	38.55	3	1,251	0.24%
2022/04/28	3	38.70	0	0.00	38.60	3	1,249	0.24%
2022/04/26	0	39.50	0	0.00	39.35	0	1,233	0.00%
2022/04/25	0	39.40	0	0.00	39.25	0	1,240	0.00%
2022/04/20	3	40.35	0	0.00	40.35	3	1,251	0.24%
2022/04/19	0	0.00	3	40.12	39.90	-3	1,268	-0.24%
2022/04/18	0	39.80	0	0.00	39.80	0	1,285	0.00%
2022/04/14	12	40.70	0	0.00	40.50	12	1,316	0.91%
2022/04/13	0	0.00	0.2	40.65	40.95	-0.2	1,318	-0.02%
2022/04/12	0	0.00	1	39.45	39.40	-1	1,319	-0.08%
2022/04/08	0.2	41.05	0	0.00	40.80	0.2	1,313	0.02%
2022/04/07	1	40.85	5	41.00	40.75	-4	1,314	-0.30%
2022/04/01	0	0.00	3	41.85	42.00	-3	1,312	-0.23%
2022/03/31	0	0.00	3	42.30	42.30	-3	1,333	-0.23%
2022/03/30	0	0.00	0.1	42.35	42.45	-0.1	1,382	0.00%
2022/03/24	1	43.15	4	43.05	43.10	-3	1,391	-0.22%
2022/03/21	0	0.00	0.1	42.90	42.75	-0.1	1,392	-0.01%
2022/03/15	1	41.60	0.1	42.50	41.60	0.9	1,424	0.06%
2022/03/14	0	0.00	1	42.30	42.35	-1	1,458	-0.07%
2022/03/11	0.1	42.30	0	0.00	42.10	0.1	1,469	0.00%
2022/03/10	3	42.37	2	42.28	42.35	1	1,475	0.07%
2022/03/09	1	41.75	0	0.00	41.85	1	1,474	0.07%
2022/03/07	0	0.00	2	42.60	42.65	-2	1,469	-0.14%
2022/03/04	4	44.33	3	44.15	44.15	1	1,471	0.07%
2022/03/03	0	0.00	4	44.60	44.60	-4	1,491	-0.27%
2022/03/02	0	0.00	2	44.75	44.80	-2	1,501	-0.13%
2022/03/01	0	0.00	1	44.80	44.90	-1	1,509	-0.07%
2022/02/25	1	44.70	12	44.67	44.70	-11	1,504	-0.73%
2022/02/24	2	44.20	6	44.83	44.10	-4	1,501	-0.27%
2022/02/23	4	44.78	3	44.97	44.95	1	1,485	0.07%
2022/02/22	21	44.93	8	44.71	44.90	13	1,495	0.87%
2022/02/21	3	43.95	9	44.23	44.60	-6	1,433	-0.42%
2022/02/18	4	44.38	6	44.15	44.40	-2	1,465	-0.14%
2022/02/17	0	0.00	2	43.73	43.80	-2	1,676	-0.12%
2022/02/15	5	41.85	1	42.05	41.85	4	1,731	0.23%
2022/02/14	0.1	42.25	0	0.00	41.95	0.1	1,751	0.00%
2022/02/11	0.1	43.20	0	0.00	43.05	0.1	1,778	0.00%
2022/02/09	1	42.90	0	0.00	43.40	1	1,817	0.06%
2022/01/26	0	0.00	6	41.68	41.60	-6	1,872	-0.32%
2022/01/24	0	0.00	1	41.85	42.25	-1	1,978	-0.05%
2022/01/21	0	0.00	6	42.59	42.55	-6	1,980	-0.30%
2022/01/19	4	43.28	0	0.00	43.30	4	2,000	0.20%
2022/01/18	0	0.00	1	43.60	43.25	-1	2,001	-0.05%
2022/01/17	1	43.20	0	0.00	43.20	1	1,996	0.05%
2022/01/14	2	42.60	6	42.56	42.65	-4	1,991	-0.20%
2022/01/12	0	0.00	1	42.65	42.90	-1	1,985	-0.05%
2022/01/10	2	43.28	5	43.25	43.35	-3	1,956	-0.15%
2022/01/05	22	44.71	0	0.00	44.65	22	1,930	1.14%
2022/01/04	0	0.00	3	45.50	45.15	-3	1,917	-0.16%
2022/01/03	0	0.00	4.4	45.16	45.05	-4.4	1,912	-0.23%
2021/12/30	20	45.40	0	0.00	45.40	20	1,914	1.04%
2021/12/29	2	45.20	0	0.00	45.25	2	1,916	0.10%
2021/12/28	1	45.55	3	45.45	45.45	-2	1,921	-0.10%
2021/12/27	4	45.75	3	45.60	45.60	1	1,941	0.05%
2021/12/24	2	45.40	0	0.00	45.25	2	1,963	0.10%
2021/12/23	0	0.00	0.1	44.55	44.60	-0.1	1,925	-0.01%
2021/12/16	1	44.30	0	0.00	44.25	1	1,983	0.05%
2021/12/15	1	44.00	1	44.25	44.15	0	1,987	0.00%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	0	0.00	1	44.85	44.40	-1	1,985	-0.05%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/09	15	45.55	26	45.35	45.25	-11	1,982	-0.55%
2021/12/08	27	45.44	1	45.70	45.95	26	1,970	1.32%
2021/12/07	5	44.95	0	0.00	44.90	5	1,999	0.25%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	6	44.58	0	0.00	44.60	6	2,000	0.30%
2021/12/01	0	0.00	1	45.25	45.20	-1	1,995	-0.05%
2021/11/29	0	0.00	2	43.75	44.30	-2	1,992	-0.10%
2021/11/26	4	44.70	2	45.10	44.45	2	1,972	0.10%
2021/11/25	0	0.00	4	45.66	45.50	-4	1,953	-0.20%
2021/11/24	0	0.00	1	45.95	45.85	-1	1,949	-0.05%
2021/11/23	4	45.98	0	0.00	45.90	4	1,949	0.21%
2021/11/22	1	46.30	5	46.81	46.65	-4	1,944	-0.21%
2021/11/18	20	46.58	0	0.00	46.40	20	1,899	1.05%
2021/11/17	6	46.98	6	46.63	46.90	0	1,877	0.00%
2021/11/16	54	47.30	78	47.54	47.15	-24	1,842	-1.30%
2021/11/15	1	44.80	1	45.90	46.50	0	1,600	0.00%
2021/11/12	10	44.10	10	44.45	44.30	0	1,540	0.00%
2021/11/11	22.9	43.83	1	43.60	43.60	21.9	1,526	1.43%
2021/11/10	0	43.83	4	43.84	44.00	-4	1,574	-0.25%
2021/11/09	0.1	44.40	2	44.50	44.65	-1.9	1,609	-0.12%
2021/11/08	1	44.05	0	0.00	44.10	1	1,610	0.06%
2021/11/03	0	0.00	12	43.26	43.30	-12	1,714	-0.70%
2021/11/02	13	43.70	4.2	43.27	42.65	8.8	1,793	0.49%
2021/11/01	1	42.80	0	0.00	42.90	1	1,853	0.05%
2021/10/29	2	41.78	0	0.00	41.70	2	1,851	0.11%
2021/10/26	0.3	40.76	0	0.00	40.80	0.3	1,902	0.01%
2021/10/21	0	0.00	4	40.15	40.15	-4	1,970	-0.20%
2021/10/19	20	40.15	0	0.00	40.40	20	2,028	0.99%
2021/10/15	2	39.70	0	0.00	39.65	2	2,106	0.09%
2021/10/14	3	38.88	0	0.00	39.10	3	2,155	0.14%
2021/10/13	11	39.48	9	38.97	38.90	2	2,194	0.09%
2021/10/12	1.3	39.89	0	0.00	39.55	1.3	2,206	0.06%
2021/10/06	1	39.05	0	0.00	38.65	1	2,547	0.04%
2021/10/04	3	39.09	2	39.05	38.80	1	2,663	0.04%
2021/10/01	1	40.05	3	39.78	39.75	-2	2,695	-0.07%
2021/09/30	1	40.80	2	40.65	40.95	-1	2,690	-0.04%
2021/09/29	1	41.15	4	41.08	41.15	-3	2,703	-0.11%
2021/09/28	0	0.00	6	41.48	42.00	-6	2,742	-0.22%
2021/09/27	0	0.00	3	42.80	42.85	-3	2,740	-0.11%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/22	2	42.25	0	0.00	42.20	2	2,824	0.07%
2021/09/17	1	42.55	0	0.00	43.00	1	2,864	0.03%
2021/09/15	0	0.00	3	42.50	42.40	-3	2,946	-0.10%
2021/09/14	1	42.60	2	42.58	42.50	-1	3,077	-0.03%
2021/09/13	1	42.50	7	42.66	42.65	-6	3,397	-0.18%
2021/09/10	17	42.74	8	42.64	42.55	9	3,453	0.26%
2021/09/09	0	0.00	10	41.15	41.20	-10	3,464	-0.29%
2021/09/08	2	41.10	0	0.00	40.85	2	3,519	0.06%
2021/09/07	1	41.50	0	0.00	41.70	1	3,544	0.03%
2021/09/06	0	0.00	1	41.95	41.75	-1	3,609	-0.03%
2021/09/03	0	0.00	2	42.35	42.30	-2	3,652	-0.05%
2021/09/02	1	42.10	0	0.00	42.00	1	3,673	0.03%
2021/09/01	0	0.00	1	42.10	42.50	-1	3,688	-0.03%
2021/08/27	2	41.50	0	0.00	41.45	2	3,725	0.05%
2021/08/26	1	41.70	0	0.00	41.55	1	3,744	0.03%
2021/08/24	3	41.17	0	0.00	41.00	3	3,815	0.08%
2021/08/23	0	0.00	2	41.60	41.60	-2	3,820	-0.05%
2021/08/19	0	0.00	5	40.90	40.80	-5	3,831	-0.13%
2021/08/18	1	41.00	0	0.00	42.20	1	3,841	0.03%
2021/08/17	0	0.00	5	41.00	40.60	-5	3,882	-0.13%
2021/08/13	4	42.75	0	0.00	41.95	4	3,894	0.10%
2021/08/12	11	44.34	0	0.00	44.30	11	4,118	0.27%
2021/08/11	2	47.05	51	46.88	46.75	-49	4,172	-1.17%
2021/08/10	12	47.65	21	48.01	47.65	-9	4,156	-0.22%
2021/08/09	0	0.00	5	48.84	48.15	-5	4,196	-0.12%
2021/08/06	3	49.40	6	49.14	49.30	-3	4,195	-0.07%
2021/08/05	21	49.49	7	49.60	49.55	14	4,156	0.34%
2021/08/04	0.1	48.40	0	0.00	48.35	0.1	4,121	0.00%
2021/08/03	2	48.10	6	48.56	48.30	-4	4,189	-0.10%
2021/07/30	0.4	47.58	5	47.60	47.35	-4.6	4,214	-0.11%
2021/07/29	0.3	47.66	0	0.00	47.85	0.3	4,246	0.01%
2021/07/27	2	47.58	0.3	47.90	47.40	1.7	4,389	0.04%
2021/07/26	0.1	47.75	2	47.70	47.90	-1.9	4,476	-0.04%
2021/07/23	2.2	47.11	0	0.00	47.30	2.2	4,597	0.05%
2021/07/22	2	46.90	1	47.05	47.10	1	4,676	0.02%
2021/07/21	1	46.25	2	46.25	46.25	-1	4,687	-0.02%
2021/07/20	2	46.43	1	47.00	46.65	1	4,682	0.02%
2021/07/19	3	47.88	2	47.65	47.60	1	4,685	0.02%
2021/07/16	0	0.00	2	48.20	48.40	-2	4,759	-0.04%
2021/07/15	0	0.00	3	48.25	48.25	-3	4,889	-0.06%
2021/07/14	2	48.43	2	48.45	48.20	0	4,920	0.00%
2021/07/13	41	50.24	20	50.27	49.05	21	4,891	0.43%
2021/07/12	6	49.01	5	49.00	49.15	1	4,678	0.02%
2021/07/09	12	48.46	1	48.30	48.45	11	4,617	0.24%
2021/07/08	2	48.35	5	48.35	48.00	-3	4,671	-0.06%
2021/07/07	0	0.00	1	48.20	47.65	-1	4,704	-0.02%
2021/07/06	4	48.10	6	48.50	48.15	-2	4,780	-0.04%
2021/07/05	4	48.11	26	48.46	48.40	-22	5,033	-0.44%
2021/07/02	0	0.00	5	47.50	47.30	-5	5,123	-0.10%
2021/07/01	4	47.73	0	0.00	47.15	4	5,162	0.08%
2021/06/30	5	47.61	0	0.00	47.60	5	5,155	0.10%
2021/06/29	6	47.93	1	48.30	47.55	5	5,173	0.10%
2021/06/28	0	0.00	3	48.05	48.00	-3	5,210	-0.06%
2021/06/24	4	48.03	4.5	47.97	48.15	-0.5	5,229	-0.01%
2021/06/23	6.3	48.40	5.2	48.55	48.40	1	5,236	0.02%
2021/06/22	7.1	48.58	16.6	48.23	47.65	-9.5	5,254	-0.18%
2021/06/21	1.1	46.06	0.2	46.00	46.05	0.9	5,322	0.02%
2021/06/18	4.1	46.41	1	46.15	46.60	3.1	5,441	0.06%
2021/06/17	1	45.95	0.1	45.95	46.05	0.9	5,455	0.02%
2021/06/16	0	0.00	4	45.26	45.20	-4	5,456	-0.07%
2021/06/15	2	45.73	0	0.00	45.85	2	5,487	0.04%
2021/06/11	1	45.10	0	0.00	45.15	1	5,528	0.02%
2021/06/09	1	44.55	2	44.60	44.25	-1	5,598	-0.02%
2021/06/08	0	0.00	1	44.20	44.20	-1	5,652	-0.02%
2021/06/07	1	43.70	0	0.00	43.70	1	5,700	0.02%
2021/06/03	0	0.00	30	44.80	44.65	-30	5,781	-0.52%
2021/06/02	22	44.52	2	45.34	44.65	20	5,812	0.34%
2021/05/31	10	44.28	0	0.00	44.40	10	5,866	0.17%
2021/05/28	0	0.00	5	44.25	44.40	-5	5,942	-0.08%
2021/05/27	0	0.00	2	43.83	44.00	-2	6,162	-0.03%
2021/05/26	0	0.00	2	44.08	43.90	-2	6,521	-0.03%
2021/05/25	5	44.30	4	43.91	44.10	1	6,577	0.02%
2021/05/21	0	0.00	1.8	43.37	43.60	-1.8	6,773	-0.03%
2021/05/20	16	43.99	9	44.00	43.40	7	6,861	0.10%
2021/05/19	2	42.88	8	43.03	43.35	-6	6,619	-0.09%
2021/05/18	4	40.93	3	41.75	42.10	1	6,594	0.02%
2021/05/17	0	0.00	2	39.25	38.95	-2	6,581	-0.03%
2021/05/14	11	41.29	0	0.00	40.55	11	6,524	0.17%
2021/05/13	6	40.59	0	0.00	40.30	6	6,499	0.09%
2021/05/12	6	40.58	5.2	40.65	40.50	0.8	6,468	0.01%
2021/05/11	5	43.41	3	44.08	43.15	2	6,383	0.03%
2021/05/10	10	45.60	0	0.00	45.50	10	6,327	0.16%
2021/05/07	2	45.40	0	0.00	46.25	2	6,321	0.03%
2021/05/05	2	45.95	1	46.00	45.25	1	6,321	0.02%
2021/05/04	2	46.38	2	44.40	45.65	0	6,305	0.00%
2021/05/03	0	0.00	1	48.30	47.90	-1	6,201	-0.02%
2021/04/29	13	50.37	60	50.98	49.70	-47	6,115	-0.77%
2021/04/28	0	0.00	5	51.08	51.10	-5	6,010	-0.08%
2021/04/27	1	50.00	2	49.98	49.70	-1	6,008	-0.02%
2021/04/26	1	50.10	6	50.10	50.20	-5	6,016	-0.08%
2021/04/23	2	49.65	1	49.65	49.95	1	6,022	0.02%
2021/04/22	25	50.87	0	0.00	49.45	25	6,073	0.41%
2021/04/21	24	52.52	16	51.76	51.60	8	6,049	0.13%
2021/04/20	2	51.00	1.1	50.55	51.40	0.9	5,941	0.02%
2021/04/19	0	0.00	1	50.40	50.40	-1	5,948	-0.02%
2021/04/16	19	49.98	5.4	50.03	50.00	13.6	5,981	0.23%
2021/04/15	2	49.80	0	0.00	49.70	2	5,993	0.03%
2021/04/14	1	49.05	3	49.28	49.30	-2	6,013	-0.03%
2021/04/13	3	51.27	0	0.00	50.40	3	5,978	0.05%
2021/04/12	11	52.50	7	52.11	51.90	4	5,958	0.07%
2021/04/09	22	53.39	5	53.48	53.10	17	5,898	0.29%
2021/04/08	13	51.68	9	51.49	51.90	4	5,649	0.07%
2021/04/07	3.5	49.94	0	0.00	50.20	3.5	5,523	0.06%
2021/04/06	0.5	49.30	2.2	49.30	49.35	-1.7	5,523	-0.03%
2021/04/01	10.5	49.30	4	49.20	49.25	6.5	5,532	0.12%
2021/03/31	0	0.00	3	49.58	49.35	-3	5,526	-0.05%
2021/03/30	0	0.00	5	49.18	49.25	-5	5,499	-0.09%
2021/03/29	17	49.36	14	49.21	49.25	3	5,489	0.05%
2021/03/26	0	0.00	1	49.30	49.35	-1	5,473	-0.02%
2021/03/25	16	49.16	1	49.00	48.75	15	5,488	0.27%
2021/03/24	33	50.67	78.5	50.96	50.10	-45.5	5,418	-0.84%
2021/03/23	6	49.70	1	49.95	50.10	5	5,105	0.10%
2021/03/22	31	48.87	3	49.02	48.80	28	4,990	0.56%
2021/03/19	1	48.15	1	48.20	48.20	0	5,002	0.00%
2021/03/18	2.5	48.35	2	48.38	48.45	0.5	5,019	0.01%
2021/03/17	2	48.20	7	48.37	48.10	-5	5,086	-0.10%
2021/03/16	1	47.55	4	47.73	47.45	-3	5,151	-0.06%
2021/03/15	10	47.77	2.5	47.73	47.90	7.5	5,377	0.14%
2021/03/12	1	47.00	3.1	47.25	47.10	-2.1	5,348	-0.04%
2021/03/11	8	46.72	2	46.65	46.75	6	5,456	0.11%
2021/03/10	18	46.69	7	46.72	46.45	11	5,480	0.20%
2021/03/09	2	45.70	5	46.05	46.20	-3	5,507	-0.05%
2021/03/08	2	46.25	13	46.23	46.05	-11	5,647	-0.19%
2021/03/05	5	46.35	3	46.33	46.10	2	5,728	0.03%
2021/03/04	0	0.00	12	46.60	46.60	-12	5,879	-0.20%
2021/03/03	10	46.13	19	45.99	46.30	-9	5,918	-0.15%
2021/03/02	41.1	46.80	31	46.62	46.10	10.1	5,904	0.17%
2021/02/26	69	46.11	47	46.40	46.20	22	5,786	0.38%
2021/02/25	3	45.23	2	45.55	45.55	1	5,606	0.02%
2021/02/24	5.6	45.45	8	45.61	45.35	-2.4	5,603	-0.04%
2021/02/23	2	45.65	7	45.01	45.30	-5	5,524	-0.09%
2021/02/22	8	44.88	1	44.70	44.80	7	5,452	0.13%
2021/02/19	6.4	44.00	13.5	44.09	44.20	-7.1	5,366	-0.13%
2021/02/18	0	0.00	6	43.48	43.80	-6	5,408	-0.11%
2021/02/17	1	42.75	3	43.10	43.10	-2	5,543	-0.04%
2021/02/05	0	0.00	3	42.40	42.15	-3	5,587	-0.05%
2021/02/03	3.1	42.20	0	0.00	42.40	3.1	5,774	0.05%
2021/02/02	0	0.00	1	41.75	42.10	-1	5,924	-0.02%
2021/01/29	0	41.50	0	0.00	41.30	0	6,148	0.00%
2021/01/28	22	42.09	1	42.15	42.00	21	6,151	0.34%
2021/01/27	0	0.00	1	42.60	42.50	-1	6,236	-0.02%
2021/01/26	2	42.15	2	42.10	41.80	0	6,609	0.00%
2021/01/25	5	42.35	33	42.16	42.30	-28	6,623	-0.42%
2021/01/21	1	41.41	12.5	42.04	41.25	-11.5	6,639	-0.17%
2021/01/20	9	42.00	0	0.00	41.65	9	6,698	0.13%
2021/01/19	1	43.80	8	43.52	43.45	-7	6,623	-0.11%
2021/01/18	2	42.80	1	42.70	42.85	1	6,626	0.02%
2021/01/15	5	43.27	5	44.28	43.30	0	6,674	0.00%
2021/01/14	1	44.55	11	44.54	44.50	-10	6,626	-0.15%
2021/01/13	0	0.00	11	43.85	43.70	-11	6,588	-0.17%
2021/01/12	12	43.64	3	43.83	43.20	9	6,569	0.14%
2021/01/11	3	44.53	0	0.00	44.30	3	6,566	0.05%
2021/01/08	3	43.73	1	44.10	43.80	2	6,544	0.03%
2021/01/07	0	0.00	18	43.84	43.80	-18	6,606	-0.27%
2021/01/06	10	44.04	2.2	44.46	43.40	7.8	6,616	0.12%
2021/01/05	7	44.14	1	44.00	44.15	6	6,611	0.09%
2020/12/31	1	43.35	0	0.00	43.35	1	6,580	0.02%
2020/12/29	26	43.14	2	43.80	43.05	24	6,593	0.36%
2020/12/28	9	43.57	0	0.00	43.60	9	6,551	0.14%
2020/12/25	4	43.43	2	43.55	43.50	2	6,524	0.03%
2020/12/23	1	43.15	1	43.10	43.00	0	6,524	0.00%
2020/12/22	3	43.65	4	43.33	42.90	-1	6,618	-0.01%
2020/12/21	0	0.00	5	43.43	43.70	-5	6,677	-0.07%
2020/12/18	11	44.19	3	44.15	44.10	8	6,650	0.12%
2020/12/17	0	0.00	5	44.60	44.70	-5	6,631	-0.08%
2020/12/16	0	0.00	2	44.38	44.80	-2	6,606	-0.03%
2020/12/15	7	44.10	7	43.86	43.85	0	6,726	0.00%
2020/12/14	0	0.00	8	45.31	45.35	-8	6,671	-0.12%
2020/12/11	3	45.48	9	44.97	45.00	-6	6,626	-0.09%
2020/12/10	8	45.92	1	45.85	45.85	7	6,549	0.11%
2020/12/09	4	46.35	7	46.26	46.55	-3	6,431	-0.05%
2020/12/08	24	45.00	0	0.00	44.80	24	6,235	0.38%
2020/12/07	6	45.56	6	45.53	45.25	0	6,283	0.00%
2020/12/04	2.1	45.10	1	45.10	45.20	1.1	6,218	0.02%
2020/12/03	1	45.45	10	45.27	45.05	-9	6,188	-0.15%
2020/12/02	7	45.99	0	0.00	45.55	7	6,174	0.11%
2020/12/01	5.9	45.19	6	45.14	45.60	-0.1	6,077	0.00%
2020/11/30	2	45.00	18	45.33	44.85	-16	6,089	-0.26%
2020/11/27	6	44.78	3	44.77	44.55	3	6,023	0.05%
2020/11/26	6	44.03	0	0.00	44.20	6	6,021	0.10%
2020/11/25	6	43.73	16.1	44.23	43.70	-10.1	6,044	-0.17%
2020/11/24	50	44.85	17	44.94	44.45	33	6,024	0.55%
2020/11/23	2	44.20	3	44.23	44.35	-1	5,947	-0.02%
2020/11/20	0	0.00	6	43.98	44.15	-6	5,967	-0.10%
2020/11/19	3	43.80	11	44.15	43.85	-8	6,026	-0.13%
2020/11/18	6	43.65	4	43.68	43.50	2	6,266	0.03%
2020/11/17	10.7	43.66	47	43.55	43.40	-36.3	6,470	-0.56%
2020/11/16	1	43.70	18	43.77	43.85	-17	6,809	-0.25%
2020/11/13	3.8	42.94	0	0.00	43.20	3.8	7,000	0.05%
2020/11/12	16	42.93	2	42.88	42.70	14	7,850	0.18%
2020/11/11	14	42.53	4	42.78	42.95	10	8,502	0.12%
2020/11/10	0	0.00	18	42.39	42.40	-18	8,790	-0.20%
2020/11/09	33	42.19	5	42.21	42.15	28	8,928	0.31%
2020/11/06	9	41.84	7	41.77	41.75	2	8,994	0.02%
2020/11/05	3	40.78	2	40.93	40.90	1	8,920	0.01%
2020/11/04	9	40.89	4	41.13	41.00	5	8,951	0.06%
2020/11/03	152	41.92	144	41.27	41.10	8	8,923	0.09%	大買/大賣/
2020/11/02	1	38.95	1	39.15	39.60	0	8,564	0.00%
2020/10/30	0	0.00	1	39.25	39.15	-1	8,664	-0.01%
2020/10/29	3	39.12	6	39.20	39.70	-3	8,671	-0.03%
2020/10/28	3	39.77	0	40.00	39.80	3	8,670	0.03%
2020/10/27	2	41.15	0	0.00	41.20	2	8,599	0.02%
2020/10/26	0	0.00	1	41.55	41.60	-1	8,638	-0.01%
2020/10/23	0	0.00	12	41.00	41.05	-12	8,658	-0.14%
2020/10/22	2	41.70	3	42.03	41.45	-1	8,666	-0.01%
2020/10/21	2	41.98	14	41.77	41.85	-12	8,717	-0.14%
2020/10/20	2	41.25	2	41.35	41.25	0	8,842	0.00%
2020/10/19	3	41.48	0	0.00	41.35	3	9,033	0.03%
2020/10/16	4	40.89	8	41.11	40.65	-4	9,143	-0.04%
2020/10/15	12	41.75	12	41.67	41.50	0	9,288	0.00%
2020/10/14	0	0.00	6	40.42	40.65	-6	9,290	-0.06%
2020/10/13	4	40.55	0	0.00	40.25	4	9,699	0.04%
2020/10/08	0	0.00	3	40.93	40.95	-3	9,977	-0.03%
2020/10/07	0	0.00	1	40.50	40.50	-1	10,162	-0.01%
2020/10/06	2.5	40.24	0	0.00	40.20	2.5	10,697	0.02%
2020/10/05	3	39.65	0	0.00	39.65	3	10,871	0.03%
2020/09/30	0	0.00	3	38.85	39.20	-3	11,182	-0.03%
2020/09/29	1	38.80	6	38.87	38.95	-5	11,398	-0.04%
2020/09/28	12	38.95	4	39.18	39.05	8	11,633	0.07%
2020/09/25	4	39.13	15	38.80	38.05	-11	12,069	-0.09%
2020/09/24	1	40.40	6	40.65	39.75	-5	12,326	-0.04%
2020/09/23	3	41.55	2	41.48	41.50	1	12,635	0.01%
2020/09/22	2	42.13	3	41.90	41.65	-1	12,801	-0.01%
2020/09/21	5	42.75	0	0.00	42.75	5	12,838	0.04%
2020/09/18	48	43.51	12	43.78	43.60	36	12,859	0.28%
2020/09/17	3	42.50	2	42.60	42.55	1	12,775	0.01%
2020/09/11	2	41.25	2	41.63	41.30	0	12,902	0.00%
2020/09/10	3	42.72	2	43.40	42.25	1	12,834	0.01%
2020/09/09	3	42.13	15	42.18	42.20	-12	12,751	-0.09%
2020/09/07	2	43.98	5	44.14	43.50	-3	12,664	-0.02%
2020/09/04	16	44.32	1	44.65	44.45	15	12,725	0.12%
2020/09/03	8	45.08	17	45.34	45.15	-9	12,660	-0.07%
2020/09/02	6	44.70	1	44.50	44.60	5	12,555	0.04%
2020/09/01	2	43.23	9	43.89	44.20	-7	12,478	-0.06%
2020/08/31	37	43.76	24	44.00	43.55	13	12,403	0.10%
2020/08/28	9	43.04	4	43.01	43.50	5	12,488	0.04%
2020/08/27	19	43.38	8	43.56	43.20	11	12,500	0.09%
2020/08/26	5	44.15	3	44.20	44.10	2	12,464	0.02%
2020/08/25	3	44.70	2	44.78	44.75	1	12,496	0.01%
2020/08/24	27	45.44	10	45.02	44.60	17	12,612	0.13%
2020/08/21	9	44.21	14	43.86	43.95	-5	12,397	-0.04%
2020/08/20	15	44.52	18	46.19	43.35	-3	12,262	-0.02%
2020/08/19	17.1	48.39	40	48.64	48.15	-22.9	11,877	-0.19%
2020/08/18	74.1	49.36	70	49.57	48.15	4.1	11,533	0.04%
2020/08/17	28	47.95	23	48.12	49.65	5	10,644	0.05%
2020/08/14	4	44.39	23.4	44.75	45.15	-19.4	9,929	-0.20%
2020/08/13	22	43.18	8	43.30	42.35	14	9,575	0.15%
2020/08/12	4	44.26	19	44.08	44.15	-15	9,310	-0.16%
2020/08/11	16	42.91	0	42.65	42.55	16	9,225	0.17%
2020/08/10	0	0.00	4	43.83	43.95	-4	9,200	-0.04%
2020/08/07	12	43.79	0	0.00	43.85	12	9,266	0.13%
2020/08/06	2	42.88	2	42.70	42.75	0	9,272	0.00%
2020/08/05	11	43.47	9	43.52	43.30	2	9,427	0.02%
2020/08/04	1.3	42.12	2	41.93	42.00	-0.7	9,637	-0.01%
2020/07/30	1	41.00	5	41.65	41.25	-4	9,670	-0.04%
2020/07/29	3	40.88	2	41.10	41.15	1	9,659	0.01%
2020/07/28	2	41.00	5	40.63	40.15	-3	9,660	-0.03%
2020/07/27	1.3	42.54	0	0.00	41.55	1.3	9,672	0.01%
2020/07/24	16	43.55	5	44.16	42.80	11	9,622	0.11%
2020/07/23	18	45.02	12	44.80	45.00	6	9,561	0.06%
2020/07/22	11	45.38	7	45.25	45.40	4	9,399	0.04%
2020/07/21	2	45.30	2	45.25	45.25	0	9,255	0.00%
2020/07/20	1	45.85	5	45.85	45.30	-4	9,126	-0.04%
2020/07/17	16.2	46.39	11	46.92	45.25	5.2	9,072	0.06%
2020/07/16	23	45.70	1.3	45.79	45.75	21.7	8,704	0.25%
2020/07/15	34	45.50	42	45.06	45.00	-8	8,611	-0.09%
2020/07/14	18	45.10	3	44.82	45.10	15	8,533	0.18%
2020/07/13	26	46.02	193	45.41	46.35	-167	8,375	-1.99%	大賣/鉅額交易
2020/07/10	2	43.50	24	43.46	43.00	-22	7,946	-0.28%
2020/07/09	15	45.06	6	46.03	44.50	9	7,828	0.11%
2020/07/08	4	45.55	9.3	45.41	45.45	-5.3	7,619	-0.07%
2020/07/07	18.2	44.44	10	44.46	44.10	8.2	7,491	0.11%
2020/07/06	12	44.89	34	44.58	45.00	-22	7,417	-0.30%
2020/07/03	8	42.51	4	42.69	43.00	4	7,059	0.06%
2020/07/02	189	41.96	18	41.65	41.90	171	6,805	2.51%	大買/鉅額交易
2020/07/01	4	39.66	47	39.99	39.80	-43	6,455	-0.67%
2020/06/30	8	39.02	5	38.94	38.80	3	6,322	0.05%
2020/06/29	2	38.10	0	38.10	38.05	2	6,286	0.03%
2020/06/24	3	38.88	3	39.00	39.15	0	6,262	0.00%
2020/06/22	2	38.95	2	38.68	38.45	0	6,299	0.00%
2020/06/19	9	38.83	10	38.85	39.10	-1	6,389	-0.02%
2020/06/18	7	38.32	8	37.95	38.05	-1	6,387	-0.02%
2020/06/17	1	37.80	1	37.75	37.85	0	6,431	0.00%
2020/06/16	5	37.60	3	37.65	37.70	2	6,584	0.03%
2020/06/15	1	37.20	0	0.00	36.95	1	6,711	0.01%
2020/06/12	1	37.50	0	0.00	37.75	1	6,765	0.01%
2020/06/11	1	39.70	1	39.35	38.45	0	6,803	0.00%
2020/06/10	1	38.80	12	38.89	38.75	-11	6,737	-0.16%
2020/06/09	2	39.03	5	38.98	38.70	-3	6,889	-0.04%
2020/06/08	0	0.00	2	38.93	38.90	-2	6,944	-0.03%
2020/06/05	2	39.00	5	39.05	39.05	-3	6,952	-0.04%
2020/06/04	58	39.60	33	39.32	39.30	25	7,013	0.36%
2020/06/03	2	39.00	4	38.86	39.00	-2	6,890	-0.03%
2020/06/02	3	39.20	2	38.95	38.55	1	6,857	0.01%
2020/06/01	13	38.69	15	38.70	38.95	-2	6,885	-0.03%
2020/05/29	25	38.06	5	38.03	38.75	20	7,206	0.28%
2020/05/28	7.3	37.53	21	37.62	37.50	-13.7	7,077	-0.19%
2020/05/27	4	36.79	8	36.88	37.40	-4	7,029	-0.06%
2020/05/26	1	36.95	3	36.92	36.70	-2	6,982	-0.03%
2020/05/25	3	36.15	4	36.16	36.40	-1	6,977	-0.01%
2020/05/22	4	36.51	0	0.00	36.35	4	6,976	0.06%
2020/05/21	1	37.20	0	0.00	37.20	1	6,966	0.01%
2020/05/20	2	36.70	4	36.64	36.60	-2	6,948	-0.03%
2020/05/19	1	36.90	0	0.00	36.85	1	6,921	0.01%
2020/05/18	3	36.48	12	36.59	36.45	-9	6,887	-0.13%
2020/05/15	21	37.25	1	37.60	37.60	20	6,813	0.29%
2020/05/14	7	38.15	20	38.07	37.65	-13	6,773	-0.19%
2020/05/13	4	39.20	3	39.03	39.05	1	6,663	0.02%
2020/05/12	46	39.84	7	39.61	39.70	39	6,607	0.59%
2020/05/11	17	40.79	14	40.73	41.10	3	6,463	0.05%
2020/05/08	1	39.10	0	0.00	38.80	1	6,140	0.02%
2020/05/07	0	0.00	1	38.70	38.85	-1	6,126	-0.02%
2020/05/06	4	38.61	2	38.60	38.35	2	6,115	0.03%
2020/05/05	3	38.82	3	39.35	38.80	0	6,120	0.00%
2020/05/04	3	38.95	0	0.00	39.00	3	6,133	0.05%
2020/04/30	4	39.15	2	39.70	40.00	2	6,145	0.03%
2020/04/29	0	0.00	2	38.95	38.90	-2	6,134	-0.03%
2020/04/28	4.1	39.10	6	39.72	38.65	-1.9	6,167	-0.03%
2020/04/27	3	39.38	1	39.10	39.35	2	6,181	0.03%
2020/04/24	3	39.40	3	39.35	39.05	0	6,160	0.00%
2020/04/23	3	39.68	1	39.35	39.20	2	6,150	0.03%
2020/04/22	3	39.35	24	39.03	39.35	-21	6,099	-0.34%
2020/04/21	5	38.81	16	39.14	38.15	-11	6,082	-0.18%
2020/04/20	0	0.00	22	39.89	39.60	-22	6,081	-0.36%
2020/04/17	21	40.03	3	39.45	39.45	18	6,056	0.30%
2020/04/16	3	39.63	1	39.95	40.00	2	5,942	0.03%
2020/04/15	1	40.40	8	40.32	39.90	-7	5,908	-0.12%
2020/04/14	8	39.74	4	39.73	39.80	4	5,819	0.07%
2020/04/13	12	39.70	63	39.94	39.60	-51	5,773	-0.88%
2020/04/10	51	38.99	0	0.00	39.00	51	5,704	0.89%
2020/04/09	14	38.45	11	38.41	38.60	3	5,704	0.05%
2020/04/08	0	0.00	15	36.63	37.60	-15	5,578	-0.27%
2020/04/07	13	35.51	4	35.58	36.60	9	5,546	0.16%
2020/04/06	3	34.45	1	34.00	34.50	2	5,576	0.04%
2020/04/01	2	33.60	14	33.54	33.70	-12	5,534	-0.22%
2020/03/31	7	33.61	2	33.48	33.10	5	5,529	0.09%
2020/03/30	6	32.35	43	31.72	33.20	-37	5,552	-0.67%
2020/03/27	43	33.53	20	33.10	32.50	23	5,567	0.41%
2020/03/26	38	31.81	6	32.22	32.90	32	5,468	0.59%
2020/03/25	5	31.39	6	31.64	31.60	-1	5,359	-0.02%
2020/03/24	12	27.98	46	28.35	29.00	-34	5,227	-0.65%
2020/03/23	33	26.69	8	26.58	26.40	25	5,163	0.48%
2020/03/20	28	30.05	0	0.00	28.00	28	5,115	0.55%
2020/03/19	2	28.05	6	27.78	27.45	-4	4,974	-0.08%
2020/03/18	1	31.20	10	31.00	30.40	-9	4,854	-0.19%
2020/03/17	10	31.45	2	31.35	30.50	8	4,809	0.17%
2020/03/16	7	33.15	4	32.41	31.55	3	4,763	0.06%
2020/03/13	9	32.17	2	32.28	33.15	7	4,720	0.15%
2020/03/12	8	35.89	66	35.50	35.40	-58	4,616	-1.26%
2020/03/11	8	38.87	12	38.74	38.30	-4	4,541	-0.09%
2020/03/10	8	38.42	24	38.87	39.50	-16	4,507	-0.36%
2020/03/09	17	39.82	15	39.48	39.10	2	4,432	0.05%
2020/03/06	7	41.59	4	41.10	41.05	3	4,384	0.07%
2020/03/05	9	41.53	3	41.65	41.70	6	4,371	0.14%
2020/03/04	47	41.89	42	41.71	41.50	5	4,306	0.12%
2020/03/03	2	39.05	17	39.47	40.40	-15	3,901	-0.38%
2020/03/02	28	35.75	6	35.79	36.75	22	3,833	0.57%
2020/02/27	11	36.55	13	36.20	36.00	-2	3,885	-0.05%
2020/02/26	9	38.03	6	37.68	37.60	3	3,880	0.08%
2020/02/25	4	38.54	4	38.65	38.40	0	3,905	0.00%
2020/02/24	6	38.28	3	38.25	38.25	3	3,975	0.08%
2020/02/21	5	38.40	9	38.55	38.55	-4	4,107	-0.10%
2020/02/20	11	38.99	5	38.85	38.85	6	4,155	0.14%
2020/02/19	0	0.00	1	39.05	39.00	-1	4,223	-0.02%
2020/02/18	2	39.00	0.1	39.00	38.95	1.9	4,387	0.04%
2020/02/17	2	39.20	0	0.00	39.20	2	4,805	0.04%
2020/02/14	0	0.00	1	39.20	39.60	-1	4,990	-0.02%
2020/02/13	2	39.85	4	39.58	39.25	-2	5,192	-0.04%
2020/02/12	8	39.51	19	39.60	39.65	-11	5,443	-0.20%
2020/02/11	1	38.70	11	38.74	38.70	-10	5,693	-0.18%
2020/02/10	17	38.16	2	38.20	38.00	15	5,705	0.26%
2020/02/07	12	38.72	0	0.00	38.30	12	5,756	0.21%
2020/02/06	3	38.88	0	0.00	39.10	3	5,791	0.05%
2020/02/05	0	0.00	0.1	38.00	37.95	-0.1	5,844	0.00%
2020/02/04	2	37.25	81.4	37.38	37.90	-79.4	5,862	-1.35%
2020/02/03	0	0.00	20	36.05	36.15	-20	5,972	-0.33%
2020/01/31	2	38.38	1	38.10	37.65	1	6,089	0.02%
2020/01/30	6	38.95	19	38.91	38.70	-13	6,083	-0.21%
2020/01/20	3	43.10	1	43.25	43.00	2	6,059	0.03%
2020/01/15	1	42.90	0	0.00	43.05	1	6,650	0.02%
2020/01/14	1	43.30	3	43.33	43.30	-2	6,726	-0.03%
2020/01/13	0	0.00	1	42.55	42.65	-1	6,791	-0.01%
2020/01/09	1	41.65	1	42.10	41.70	0	7,085	0.00%
2020/01/07	4	41.79	35	42.51	41.80	-31	7,462	-0.42%
2020/01/06	0	0.00	30	42.30	42.30	-30	7,520	-0.40%
2020/01/03	47	44.45	16	43.59	43.25	31	7,540	0.41%
2020/01/02	14	43.96	10	44.00	43.95	4	7,537	0.05%
2019/12/31	18	43.51	14	43.90	43.90	4	7,530	0.05%
2019/12/30	63	43.21	21	43.74	43.80	42	7,526	0.56%
2019/12/27	16	42.37	58	42.55	42.40	-42	7,456	-0.56%
2019/12/26	0	0.00	5	42.84	42.45	-5	7,499	-0.07%
2019/12/25	7	43.41	0	0.00	43.40	7	7,535	0.09%
2019/12/24	5	42.85	2	42.95	43.00	3	7,682	0.04%
2019/12/23	3	42.15	0	0.00	42.20	3	7,993	0.04%
2019/12/20	0	0.00	1	42.45	42.50	-1	8,363	-0.01%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/18	3	42.18	0	0.00	42.05	3	9,315	0.03%
2019/12/16	0	0.00	1	42.20	42.30	-1	9,664	-0.01%
2019/12/13	7	41.86	0	0.00	41.85	7	9,674	0.07%
2019/12/12	1	42.20	0	0.00	42.20	1	9,738	0.01%
2019/12/11	1	42.45	2	42.55	42.45	-1	9,729	-0.01%
2019/12/09	3	42.05	0	0.00	42.05	3	9,701	0.03%
2019/12/05	3	42.30	0	0.00	42.75	3	9,736	0.03%
2019/12/04	13	42.00	0	0.00	42.10	13	9,785	0.13%
2019/12/03	2	42.28	2	42.40	42.55	0	9,881	0.00%
2019/12/02	2	42.08	6	42.37	42.10	-4	9,907	-0.04%
2019/11/29	1	43.05	0	0.00	43.10	1	9,912	0.01%
2019/11/28	2	43.63	0	0.00	43.60	2	9,973	0.02%
2019/11/27	2	44.03	0	0.00	44.00	2	10,066	0.02%
2019/11/26	1	43.90	10	43.85	43.80	-9	10,142	-0.09%
2019/11/25	2	43.45	6.1	43.68	43.70	-4.1	10,121	-0.04%
2019/11/22	7	43.08	11	42.85	42.85	-4	10,146	-0.04%
2019/11/21	0	0.00	5	43.10	43.30	-5	10,169	-0.05%
2019/11/20	6	43.95	0	0.00	43.60	6	10,174	0.06%
2019/11/19	1	45.75	1	45.90	45.00	0	10,175	0.00%
2019/11/18	21	45.95	2	45.80	45.45	19	10,285	0.18%
2019/11/15	5	45.26	8	45.25	45.15	-3	10,529	-0.03%
2019/11/14	16	45.49	18	45.45	44.60	-2	10,787	-0.02%
2019/11/13	9	45.52	2	45.85	45.00	7	10,608	0.07%
2019/11/12	3	45.77	4	46.11	46.15	-1	10,685	-0.01%
2019/11/11	58	46.00	63	45.82	46.20	-5	10,689	-0.05%
2019/11/08	4	45.94	3	45.00	45.80	1	10,661	0.01%
2019/11/07	0	0.00	1	43.60	43.80	-1	10,518	-0.01%
2019/11/06	3	43.90	2	44.00	43.90	1	10,756	0.01%
2019/11/05	2	45.00	3	44.95	44.80	-1	10,814	-0.01%
2019/11/04	3	44.90	2.1	44.67	44.55	0.9	10,889	0.01%
2019/11/01	1	45.05	4	44.89	45.10	-3	10,937	-0.03%
2019/10/31	14	45.70	1	44.75	44.65	13	11,096	0.12%
2019/10/30	27	45.00	52	44.80	45.80	-25	11,260	-0.22%
2019/10/29	3	44.35	13	44.03	43.90	-10	11,419	-0.09%
2019/10/28	2	43.75	5	43.67	44.45	-3	11,889	-0.03%
2019/10/25	0	0.00	18	43.67	44.00	-18	12,331	-0.15%
2019/10/24	2	44.25	2.1	44.31	44.50	-0.1	12,331	0.00%
2019/10/23	150	44.65	141.4	44.82	44.25	8.6	12,367	0.07%	大買/大賣/
2019/10/22	10	44.64	2	44.93	44.65	8	12,109	0.07%
2019/10/21	7	44.66	1	44.85	44.15	6	12,029	0.05%
2019/10/18	2	44.18	23	44.47	44.25	-21	11,964	-0.18%
2019/10/17	15	43.93	19	44.04	43.95	-4	11,898	-0.03%
2019/10/16	11	43.21	8	42.84	43.05	3	11,706	0.03%
2019/10/15	19	42.56	30	42.29	43.00	-11	11,656	-0.09%
2019/10/14	25	40.65	0	0.00	41.05	25	11,486	0.22%
2019/10/09	0	0.00	2	39.75	40.00	-2	11,506	-0.02%
2019/10/08	2	40.28	18	39.95	39.40	-16	11,470	-0.14%
2019/10/07	22	40.95	20	40.65	40.50	2	11,391	0.02%
2019/10/04	26	40.71	29	40.51	40.30	-3	11,366	-0.03%
2019/10/03	24	40.84	20	40.60	40.95	4	11,301	0.04%
2019/10/02	11	41.23	1	41.20	41.50	10	11,253	0.09%
2019/10/01	2	40.85	3.1	40.90	40.80	-1.1	11,251	-0.01%
2019/09/27	22	41.19	20	41.27	40.75	2	11,202	0.02%
2019/09/26	58.5	43.14	53	43.06	42.90	5.5	11,061	0.05%
2019/09/25	3	43.67	13	43.37	44.40	-10	10,781	-0.09%
2019/09/24	15.5	43.03	23.1	43.66	42.30	-7.6	10,420	-0.07%
2019/09/23	32	42.33	18	42.45	43.00	14	9,990	0.14%
2019/09/20	26	40.74	13	40.88	40.50	13	9,512	0.14%
2019/09/19	17	40.72	8	40.48	40.90	9	9,340	0.10%
2019/09/18	2	39.58	2	39.70	39.30	0	9,139	0.00%
2019/09/17	2	39.55	2	39.38	39.65	0	9,184	0.00%
2019/09/16	1	39.00	2	39.13	38.95	-1	9,198	-0.01%
2019/09/12	0.5	38.85	21	38.95	38.80	-20.5	9,263	-0.22%
2019/09/11	22	38.45	0	0.00	38.30	22	9,336	0.24%
2019/09/10	0	0.00	1.1	38.32	38.45	-1.1	9,456	-0.01%
2019/09/09	6	39.62	2	38.90	38.80	4	9,595	0.04%
2019/09/06	2	40.28	8	40.54	39.85	-6	9,703	-0.06%
2019/09/05	7	40.39	24	40.51	40.20	-17	9,706	-0.18%
2019/09/04	1	39.45	1	39.60	39.45	0	9,843	0.00%
2019/09/03	0	0.00	30	39.86	39.25	-30	9,840	-0.30%
2019/09/02	34	39.72	21	39.86	40.00	13	9,811	0.13%
2019/08/30	7	39.67	22	39.36	39.30	-15	9,798	-0.15%
2019/08/29	13	39.48	28.1	39.41	39.30	-15.1	9,735	-0.15%
2019/08/28	23	38.62	21	38.60	38.40	2	9,662	0.02%
2019/08/27	22	39.55	15	39.35	39.05	7	9,707	0.07%
2019/08/26	20	39.17	7.1	38.94	38.85	12.9	9,759	0.13%
2019/08/23	41	40.38	9	40.31	40.30	32	9,702	0.33%
2019/08/22	7.5	40.69	1.2	40.25	40.25	6.3	9,635	0.06%
2019/08/21	7	40.39	26.2	40.55	40.40	-19.2	9,495	-0.20%
2019/08/20	39	42.22	12.9	40.73	40.95	26.1	9,382	0.28%
2019/08/19	20	41.61	57	41.18	42.10	-37	9,110	-0.41%
2019/08/16	15	39.83	10	39.96	39.40	5	8,779	0.06%
2019/08/15	15	39.16	11	39.17	39.30	4	8,662	0.05%
2019/08/14	9	38.72	7	38.76	38.85	2	8,454	0.02%
2019/08/13	13	38.38	19	38.71	38.15	-6	8,299	-0.07%
2019/08/12	10	37.89	15.4	37.64	38.25	-5.4	8,147	-0.07%
2019/08/08	40	37.43	15	37.56	37.45	25	8,101	0.31%
2019/08/07	49	36.74	6	36.87	35.80	43	7,973	0.54%
2019/08/06	3	34.40	7	35.72	36.50	-4	7,923	-0.05%
2019/08/05	16	36.09	16	36.57	35.50	0	7,981	0.00%
2019/08/02	16	35.92	11	35.65	36.10	5	8,069	0.06%
2019/08/01	24	38.30	20.5	38.32	37.80	3.5	7,916	0.04%
2019/07/31	36	37.87	10	37.92	37.60	26	7,619	0.34%
2019/07/29	28	39.30	11	39.96	40.10	17	7,321	0.23%
2019/07/26	7	37.57	28	37.13	38.00	-21	6,850	-0.31%
2019/07/25	1	34.60	3	34.87	35.20	-2	6,447	-0.03%
2019/07/24	1	33.95	9	34.65	34.70	-8	6,379	-0.13%
2019/07/23	13	34.33	10	34.24	33.95	3	6,406	0.05%
2019/07/22	36	32.50	2	32.58	32.60	34	6,385	0.53%
2019/07/19	0	0.00	11	32.33	32.65	-11	6,510	-0.17%
2019/07/18	2	32.00	11	32.04	31.75	-9	6,642	-0.14%
2019/07/17	5	31.95	24	31.89	31.90	-19	6,756	-0.28%
2019/07/16	30	31.70	0	0.00	31.60	30	7,109	0.42%
2019/07/15	27	32.54	16	32.37	32.65	11	7,539	0.15%
2019/07/12	42	32.09	47	32.15	32.75	-5	7,870	-0.06%
2019/07/11	3	31.95	7	31.95	31.80	-4	8,403	-0.05%
2019/07/10	12	31.90	7	31.87	31.95	5	8,466	0.06%
2019/07/09	5	31.93	5	31.99	31.70	0	8,744	0.00%
2019/07/08	10	32.06	0	0.00	31.90	10	8,879	0.11%
2019/07/05	3	32.27	9	32.25	32.15	-6	8,917	-0.07%
2019/07/04	30	32.26	11	32.20	32.10	19	8,912	0.21%
2019/07/03	7	31.73	2	31.65	31.70	5	8,946	0.06%
2019/07/02	2	32.15	9	32.18	31.90	-7	8,987	-0.08%
2019/07/01	23	31.81	27	31.86	31.80	-4	8,977	-0.04%
2019/06/28	6	31.35	8	31.42	31.05	-2	8,994	-0.02%
2019/06/27	7	31.51	22	31.34	31.40	-15	9,042	-0.17%
2019/06/26	21	30.95	6	31.01	30.95	15	9,017	0.17%
2019/06/25	0	0.00	8	31.21	30.75	-8	9,017	-0.09%
2019/06/24	1	31.20	0	0.00	31.35	1	9,031	0.01%
2019/06/21	1	31.45	1	30.90	30.90	0	9,083	0.00%
2019/06/20	35	31.87	38	31.81	31.55	-3	9,042	-0.03%
2019/06/19	10	31.45	20	31.53	31.35	-10	9,019	-0.11%
2019/06/18	23	31.32	19	31.06	30.90	4	9,012	0.04%
2019/06/17	16	31.37	20	31.55	31.65	-4	8,960	-0.04%
2019/06/14	35	31.43	38	31.49	31.70	-3	8,869	-0.03%
2019/06/13	55	31.18	26	30.94	30.30	29	8,784	0.33%
2019/06/12	12	30.80	17	30.98	30.95	-5	8,635	-0.06%
2019/06/11	17	30.61	34	30.65	30.90	-17	8,568	-0.20%
2019/06/10	21	29.60	45	29.56	29.70	-24	8,327	-0.29%
2019/06/06	21	29.06	26	28.97	29.00	-5	8,299	-0.06%
2019/06/05	22	29.75	19	29.55	29.45	3	8,346	0.04%
2019/06/04	37	29.55	12	29.47	29.45	25	8,333	0.30%
2019/06/03	9	29.27	10	29.14	29.30	-1	8,318	-0.01%
2019/05/31	34	29.42	20	29.46	29.50	14	8,284	0.17%
2019/05/30	24	28.83	11	29.04	29.10	13	8,178	0.16%
2019/05/29	1	28.05	0	0.00	28.50	1	8,066	0.01%
2019/05/28	25	28.40	26	28.16	28.20	-1	8,087	-0.01%
2019/05/27	2	28.33	1	28.45	28.40	1	8,120	0.01%
2019/05/24	13	28.91	2	28.88	28.80	11	8,229	0.13%
2019/05/23	14	28.51	42	28.47	28.30	-28	8,526	-0.33%
2019/05/22	2	29.13	4	29.21	29.30	-2	8,768	-0.02%
2019/05/21	68	28.29	35	28.29	28.35	33	8,744	0.38%
2019/05/20	31	29.46	68	29.18	28.80	-37	8,639	-0.43%
2019/05/17	2	29.10	12	29.80	29.30	-10	8,650	-0.12%
2019/05/16	8	29.89	6	29.74	29.65	2	8,642	0.02%
2019/05/15	18	29.70	26	29.92	30.40	-8	8,664	-0.09%
2019/05/14	33	28.42	44	29.05	29.40	-11	8,779	-0.13%
2019/05/13	51	28.74	3	28.92	28.80	48	8,781	0.55%
2019/05/10	34	29.86	38	29.42	29.30	-4	8,700	-0.05%
2019/05/09	18	30.79	14	29.92	29.85	4	8,496	0.05%
2019/05/08	6	31.48	3	31.75	32.60	3	8,255	0.04%
2019/05/07	1	31.80	2	32.10	31.90	-1	8,191	-0.01%
2019/05/06	7	31.25	16	31.59	31.20	-9	8,176	-0.11%
2019/05/03	4	32.11	3	32.22	32.20	1	8,101	0.01%
2019/05/02	24	31.99	22	31.88	31.65	2	8,021	0.02%
2019/04/30	14	32.24	13	32.47	32.70	1	7,886	0.01%
2019/04/29	26	32.60	38	32.17	32.50	-12	7,864	-0.15%
2019/04/26	29	32.29	24	32.15	31.95	5	7,719	0.06%
2019/04/25	20	32.67	20	32.93	33.00	0	7,569	0.00%
2019/04/24	7	34.06	10	33.54	33.40	-3	7,424	-0.04%
2019/04/23	19	34.06	4	33.94	34.05	15	7,217	0.21%
2019/04/22	49	34.20	18	34.58	34.90	31	7,052	0.44%
2019/04/19	24	32.88	32	32.94	33.90	-8	6,699	-0.12%
2019/04/18	18	31.49	34	31.40	31.05	-16	6,335	-0.25%
2019/04/17	14	30.42	75	31.39	30.90	-61	5,978	-1.02%
2019/04/16	8	29.01	53	28.97	29.10	-45	5,326	-0.84%
2019/04/15	62	28.98	18	29.06	29.05	44	5,228	0.84%
2019/04/12	15	28.05	32	28.43	28.55	-17	4,942	-0.34%
2019/04/11	8	27.86	19	28.05	27.40	-11	4,789	-0.23%
2019/04/10	23	27.86	18	27.78	27.75	5	4,728	0.11%
2019/04/09	8	27.88	31	28.21	28.15	-23	4,694	-0.49%
2019/04/08	14	28.03	3	28.07	27.60	11	4,598	0.24%
2019/04/03	2	27.53	19	27.54	27.55	-17	4,525	-0.38%
2019/04/02	19	27.19	12	27.26	27.30	7	4,451	0.16%
2019/04/01	1	26.75	4	26.75	26.85	-3	4,335	-0.07%
2019/03/29	2	26.10	6	26.20	26.20	-4	4,264	-0.09%
2019/03/28	0	0.00	21	26.15	26.00	-21	4,270	-0.49%
2019/03/27	0	0.00	10.3	26.42	26.40	-10.3	4,278	-0.24%
2019/03/26	5	27.15	23.7	26.90	26.70	-18.7	4,252	-0.44%
2019/03/22	3	27.83	19	27.86	27.85	-16	4,192	-0.38%
2019/03/20	2	26.85	16	26.95	26.80	-14	4,111	-0.34%
2019/03/19	25	26.78	11	26.77	26.70	14	4,115	0.34%
2019/03/18	34	26.90	32	27.05	27.15	2	4,094	0.05%
2019/03/15	21	26.38	24	26.49	26.35	-3	4,022	-0.07%
2019/03/14	13	26.18	2	26.20	26.10	11	4,034	0.27%
2019/03/13	7	26.27	0	0.00	26.35	7	4,123	0.17%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/11	7	26.02	5	26.25	26.05	2	4,319	0.05%
2019/03/08	6	25.81	1	25.90	25.90	5	4,399	0.11%
2019/03/07	2	26.55	1	26.25	26.25	1	4,515	0.02%
2019/03/06	1	27.00	4	26.95	26.85	-3	4,539	-0.07%
2019/03/05	3	27.07	2	27.00	26.80	1	4,631	0.02%
2019/03/04	12	26.95	0	0.00	27.20	12	4,629	0.26%
2019/02/27	6	27.08	8	26.87	26.95	-2	4,627	-0.04%
2019/02/26	22	27.88	2	27.75	27.55	20	4,598	0.43%
2019/02/25	9	28.07	1	28.05	28.00	8	4,602	0.17%
2019/02/22	93	28.34	25	28.44	27.90	68	4,499	1.51%
2019/02/21	9	27.96	12	27.38	28.10	-3	4,163	-0.07%
2019/02/20	0	0.00	1	26.20	26.10	-1	3,902	-0.03%
2019/02/19	2	26.10	0	0.00	26.10	2	3,977	0.05%
2019/02/18	0	0.00	6	26.33	26.20	-6	3,985	-0.15%
2019/02/15	2	25.50	10	25.35	25.70	-8	3,985	-0.20%
2019/02/14	10	26.16	10	26.18	26.10	0	3,947	0.00%
2019/02/13	21	26.12	17	25.66	26.15	4	3,840	0.10%
2019/02/12	20	24.52	16	24.78	25.20	4	3,643	0.11%
2019/02/11	0	0.00	41	23.91	23.80	-41	3,607	-1.14%
2019/01/30	1	24.00	1	23.90	23.90	0	3,717	0.00%
2019/01/29	14	23.91	0.2	23.85	23.90	13.8	3,777	0.37%
2019/01/28	0	0.00	5	24.15	24.10	-5	3,878	-0.13%
2019/01/25	0	0.00	11	24.20	24.15	-11	4,225	-0.26%
2019/01/24	0	0.00	0.1	23.80	23.70	-0.1	4,307	0.00%
2019/01/23	2	23.65	0	0.00	23.65	2	4,411	0.05%
2019/01/22	0	0.00	1	23.70	23.70	-1	4,453	-0.02%
2019/01/17	30	24.23	7	23.80	23.80	23	4,604	0.50%
2019/01/15	0	0.00	1	23.90	23.90	-1	4,683	-0.02%
2019/01/14	1	23.85	0	0.00	23.90	1	4,704	0.02%
2019/01/11	13	23.92	5	23.94	23.85	8	4,732	0.17%
2019/01/10	5	24.35	19	24.53	24.30	-14	4,712	-0.30%
2019/01/09	3	23.47	3	23.48	23.70	0	4,626	0.00%
2019/01/08	0	0.00	15	22.76	22.70	-15	4,571	-0.33%
2019/01/03	10	22.50	10	22.85	22.70	0	4,739	0.00%
2019/01/02	3	22.85	0	0.00	22.70	3	4,774	0.06%
2018/12/28	1	22.95	0	0.00	22.85	1	4,838	0.02%
2018/12/27	1	23.30	0	0.00	22.95	1	5,018	0.02%
2018/12/26	10	23.03	0	0.00	22.60	10	5,027	0.20%
2018/12/25	10	22.90	0	0.00	23.10	10	5,027	0.20%
2018/12/24	0	0.00	1	23.35	23.35	-1	5,036	-0.02%
2018/12/22	0	0.00	1	23.30	23.30	-1	5,049	-0.02%
2018/12/20	10	23.55	0	0.00	23.05	10	5,091	0.20%
2018/12/19	1	24.15	2	23.93	23.80	-1	5,067	-0.02%
2018/12/18	4	23.98	0	0.00	23.90	4	5,102	0.08%
2018/12/17	2	24.60	2	24.33	24.50	0	5,194	0.00%
2018/12/14	2	24.15	4	24.28	24.30	-2	5,181	-0.04%
2018/12/13	46	24.52	4	24.53	24.30	42	5,184	0.81%
2018/12/12	2	24.35	0	0.00	24.60	2	5,146	0.04%
2018/12/11	0	0.00	2	24.00	23.95	-2	5,149	-0.04%
2018/12/10	22	24.17	6	24.10	24.10	16	5,198	0.31%
2018/12/06	7	25.16	13	24.15	24.05	-6	5,199	-0.12%
2018/12/05	15	25.40	3	25.30	25.60	12	5,157	0.23%
2018/12/04	9	25.99	5	25.94	25.85	4	5,252	0.08%
2018/12/03	10	25.61	1	25.85	25.65	9	5,211	0.17%
2018/11/30	4	24.41	22	24.51	24.65	-18	5,075	-0.35%
2018/11/29	2	24.13	5	24.12	23.85	-3	4,932	-0.06%
2018/11/28	12	23.73	12	23.65	23.85	0	4,935	0.00%
2018/11/26	1	23.30	0	0.00	23.40	1	5,035	0.02%
2018/11/22	2	24.13	11	24.10	23.40	-9	5,337	-0.17%
2018/11/21	5	23.95	0	0.00	24.05	5	5,764	0.09%
2018/11/20	5	23.75	0	0.00	23.70	5	5,998	0.08%
2018/11/19	5	23.55	5	23.60	23.70	0	6,020	0.00%
2018/11/16	17	23.79	9	23.69	23.40	8	6,028	0.13%
2018/11/15	4	23.30	3	23.30	23.45	1	5,927	0.02%
2018/11/14	4	23.25	5	23.52	23.50	-1	5,954	-0.02%
2018/11/13	0	0.00	10	22.50	23.20	-10	5,926	-0.17%
2018/11/12	0	0.00	3	22.90	22.85	-3	6,002	-0.05%
2018/11/09	13	22.98	4	23.08	23.20	9	6,082	0.15%
2018/11/08	5	23.38	7	23.22	23.00	-2	6,121	-0.03%
2018/11/07	0	0.00	12	23.05	23.45	-12	6,081	-0.20%
2018/11/06	6	22.84	6	22.60	22.20	0	6,058	0.00%
2018/11/05	16	23.08	10	23.10	23.30	6	6,068	0.10%
2018/11/02	48	23.93	22	24.33	23.40	26	6,019	0.43%
2018/11/01	5	22.30	5	21.98	22.45	0	5,798	0.00%
2018/10/31	4	20.89	0	0.00	21.10	4	5,804	0.07%
2018/10/30	2	20.13	2	20.28	20.10	0	5,880	0.00%
2018/10/29	0	0.00	11	20.11	20.70	-11	5,917	-0.19%
2018/10/26	8	19.50	8	19.45	19.50	0	5,994	0.00%
2018/10/25	2	19.05	7	19.00	19.05	-5	6,049	-0.08%
2018/10/24	2	20.40	3	20.73	20.50	-1	6,087	-0.02%
2018/10/23	2	21.05	0	0.00	20.45	2	6,132	0.03%
2018/10/22	4	21.44	3	21.48	21.40	1	6,214	0.02%
2018/10/17	10	21.76	7	22.16	21.50	3	6,694	0.04%
2018/10/16	2	21.20	2	21.60	21.20	0	6,683	0.00%
2018/10/15	0	0.00	8	20.96	20.85	-8	6,739	-0.12%
2018/10/12	5	21.35	0	0.00	21.20	5	6,752	0.07%
2018/10/11	0	0.00	24	20.62	20.60	-24	6,849	-0.35%
2018/10/09	0	0.00	4	22.85	22.85	-4	6,952	-0.06%
2018/10/08	0	0.00	5	22.50	22.50	-5	7,000	-0.07%
2018/10/05	11	23.26	0	0.00	23.15	11	7,080	0.16%
2018/10/02	1	26.05	1	26.35	25.90	0	7,117	0.00%
2018/10/01	1	26.05	2	26.20	26.10	-1	7,204	-0.01%
2018/09/28	2	25.93	0	0.00	26.15	2	7,440	0.03%
2018/09/26	1	26.65	2	26.53	26.45	-1	7,871	-0.01%
2018/09/25	10	26.62	0	0.00	26.55	10	8,826	0.11%
2018/09/21	0	0.00	9	26.60	26.90	-9	9,259	-0.10%
2018/09/20	0	0.00	2	25.25	25.35	-2	9,307	-0.02%
2018/09/19	5	26.15	5	25.65	25.65	0	9,365	0.00%
2018/09/18	4	25.84	1	25.80	25.70	3	9,513	0.03%
2018/09/17	18	26.64	12	26.59	26.55	6	9,530	0.06%
2018/09/14	1	25.95	14	26.45	26.40	-13	9,515	-0.14%
2018/09/13	8	25.89	7	25.69	25.60	1	9,512	0.01%
2018/09/12	3	25.70	0	0.00	25.70	3	9,595	0.03%
2018/09/11	3	26.25	0	0.00	26.25	3	9,675	0.03%
2018/09/10	7	25.49	2	25.15	25.25	5	9,667	0.05%
2018/09/07	0	0.00	11	27.24	26.70	-11	9,577	-0.11%
2018/09/05	5	29.10	0	0.00	28.90	5	9,621	0.05%
2018/09/04	0	0.00	4	29.10	29.60	-4	9,694	-0.04%
2018/09/03	6	29.29	1	28.85	28.80	5	9,749	0.05%
2018/08/31	4	29.84	3	30.03	29.95	1	9,765	0.01%
2018/08/30	6	29.32	0	0.00	29.50	6	10,169	0.06%
2018/08/29	15	29.72	13	29.43	29.70	2	10,391	0.02%
2018/08/28	35	29.24	9	29.48	28.55	26	10,290	0.25%
2018/08/27	9	27.69	7	28.49	29.20	2	9,920	0.02%
2018/08/24	5	26.29	15	26.48	26.55	-10	9,832	-0.10%
2018/08/23	5	26.25	8	26.20	26.20	-3	10,176	-0.03%
2018/08/22	10	25.80	10	25.95	26.10	0	10,451	0.00%
2018/08/21	14	26.33	10	26.10	26.10	4	10,782	0.04%
2018/08/20	0	0.00	5	25.85	26.40	-5	11,334	-0.04%
2018/08/17	33	27.06	16	26.54	26.45	17	11,913	0.14%
2018/08/16	1	27.20	14	26.50	27.30	-13	12,388	-0.10%
2018/08/15	16	26.10	0	0.00	26.30	16	12,761	0.13%
2018/08/14	0	0.00	14	27.15	27.20	-14	12,882	-0.11%
2018/08/13	0	0.00	131	25.85	26.20	-131	13,082	-1.00%	大賣/鉅額交易
2018/08/10	8	28.49	0	0.00	28.15	8	13,043	0.06%
2018/08/09	0	0.00	1	28.80	28.85	-1	13,139	-0.01%
2018/08/08	21	29.15	25	29.05	28.55	-4	13,262	-0.03%
2018/08/07	2	28.75	1	28.95	29.25	1	13,330	0.01%
2018/08/06	7	28.80	15	29.22	28.85	-8	13,475	-0.06%
2018/08/03	1	28.40	3	28.12	28.10	-2	13,489	-0.01%
2018/08/02	5	28.63	5	28.04	27.85	0	13,499	0.00%
2018/08/01	1	29.10	2	28.75	28.75	-1	13,583	-0.01%
2018/07/31	1	28.80	2	28.88	28.75	-1	13,850	-0.01%
2018/07/30	8	28.84	0	0.00	28.50	8	13,957	0.06%
2018/07/27	3	29.30	1	29.00	29.50	2	13,909	0.01%
2018/07/26	3	28.80	14	29.33	29.55	-11	13,809	-0.08%
2018/07/25	0	0.00	6	28.07	28.60	-6	13,605	-0.04%
2018/07/24	10	26.70	0	0.00	27.30	10	13,400	0.07%
2018/07/23	1	26.00	0	0.00	26.70	1	13,305	0.01%
2018/07/20	11	25.96	10	25.36	25.45	1	13,244	0.01%
2018/07/19	10	26.30	1	26.35	26.25	9	13,169	0.07%
2018/07/18	8	26.97	15	27.05	26.30	-7	13,140	-0.05%
2018/07/17	1	27.80	20	28.69	28.35	-19	12,987	-0.15%
2018/07/16	30	28.10	0	0.00	27.95	30	12,827	0.23%
2018/07/13	6	28.81	2	28.83	28.70	4	12,747	0.03%
2018/07/12	11	28.75	5	29.20	29.70	6	12,715	0.05%
2018/07/11	0	0.00	20	29.00	28.55	-20	12,623	-0.16%
2018/07/10	0	0.00	10	28.80	29.00	-10	12,559	-0.08%
2018/07/09	29	28.81	9	29.29	28.75	20	12,554	0.16%
2018/07/06	24	29.64	23	29.18	28.95	1	12,464	0.01%
2018/07/05	6	30.19	6	30.68	29.80	0	12,239	0.00%
2018/07/04	32	32.10	37	32.19	32.00	-5	12,022	-0.04%
2018/07/03	119	34.17	168	34.01	31.40	-49	11,762	-0.42%	大買/大賣/
2018/07/02	132	32.06	52.1	32.28	33.05	79.9	10,803	0.74%	大買/
2018/06/29	13	29.96	4	29.34	30.05	9	10,327	0.09%
2018/06/28	3	28.60	1	29.00	28.10	2	10,164	0.02%
2018/06/27	1	29.75	3	29.15	28.70	-2	10,090	-0.02%
2018/06/26	3	28.23	2	28.75	29.20	1	9,925	0.01%
2018/06/22	11	28.78	1	28.90	28.75	10	9,839	0.10%
2018/06/21	3	30.10	6	29.79	30.20	-3	9,781	-0.03%
2018/06/20	6	27.92	17	28.08	28.00	-11	9,678	-0.11%
2018/06/19	1	29.50	3	29.75	29.30	-2	9,551	-0.02%
2018/06/15	2	30.25	21	30.35	30.05	-19	9,513	-0.20%
2018/06/14	3	31.07	7	31.08	30.40	-4	9,442	-0.04%
2018/06/13	5	30.10	4	30.13	30.55	1	9,329	0.01%
2018/06/12	15	30.66	3	31.13	30.10	12	9,261	0.13%
2018/06/11	6	31.18	17	31.44	31.15	-11	9,137	-0.12%
2018/06/08	2	30.60	17	30.13	30.60	-15	9,001	-0.17%
2018/06/07	81	31.96	7	32.15	30.40	74	8,896	0.83%
2018/06/06	5	30.50	38	30.59	31.20	-33	8,362	-0.39%
2018/06/05	16	28.78	17	28.62	28.85	-1	8,033	-0.01%
2018/06/04	2	29.80	11	29.95	29.75	-9	7,931	-0.11%
2018/06/01	3	28.97	5	28.81	29.15	-2	7,814	-0.03%
2018/05/31	35	30.62	35	30.35	29.15	0	7,709	0.00%
2018/05/30	8	29.93	4	29.56	30.40	4	7,314	0.05%
2018/05/29	42	30.38	12	30.98	30.05	30	6,991	0.43%
2018/05/28	45	30.51	4	29.30	31.60	41	6,615	0.62%
2018/05/25	98	28.51	54	28.40	28.80	44	6,007	0.73%
2018/05/24	55	26.66	38	26.55	27.20	17	5,375	0.32%
2018/05/23	0	0.00	14	24.27	24.75	-14	4,844	-0.29%
2018/05/22	12	23.63	23	23.63	23.55	-11	4,373	-0.25%
2018/05/21	12	23.47	5	22.88	23.35	7	4,181	0.17%
2018/05/17	10	22.40	10	22.20	22.00	0	3,885	0.00%
2018/05/16	3	22.55	24	22.50	22.90	-21	3,734	-0.56%
2018/05/15	23	22.02	3	22.63	22.45	20	3,591	0.56%
2018/05/14	6	21.38	9	21.67	21.70	-3	3,452	-0.09%
2018/05/11	14	21.15	18	21.03	20.80	-4	3,201	-0.12%
2018/05/10	9	21.10	11	21.14	21.40	-2	3,004	-0.07%
2018/05/09	5	20.70	16	20.97	21.25	-11	2,931	-0.38%
2018/05/08	17	21.12	25	20.61	20.25	-8	2,728	-0.29%
2018/05/07	2	19.43	5	19.86	20.05	-3	2,354	-0.13%
2018/05/04	5	18.40	7	18.31	18.25	-2	2,142	-0.09%
2018/05/03	20	18.15	1	18.20	18.20	19	2,095	0.91%
2018/05/02	1	17.80	5	18.05	18.10	-4	2,070	-0.19%
2018/04/30	0	0.00	3	17.33	17.35	-3	2,039	-0.15%
2018/04/27	0	0.00	4	16.89	16.90	-4	2,057	-0.19%
2018/04/26	0	0.00	8	16.45	16.45	-8	2,077	-0.39%
2018/04/24	0	0.00	1	17.05	16.90	-1	2,142	-0.05%
2018/04/23	0	0.00	3	17.50	17.50	-3	2,230	-0.13%
2018/04/20	0	0.00	9	17.83	17.80	-9	2,226	-0.40%
2018/04/19	6	17.96	3	17.95	17.95	3	2,248	0.13%
2018/04/18	2	18.45	2	18.00	17.85	0	2,290	0.00%
2018/04/17	2	17.95	0	0.00	18.35	2	2,321	0.09%
2018/04/16	0	0.00	5	17.91	17.85	-5	2,303	-0.22%
2018/04/13	5	18.27	3	18.10	18.00	2	2,320	0.09%
2018/04/11	2	17.80	2	17.60	17.60	0	2,503	0.00%
2018/04/10	1	17.55	0	0.00	17.60	1	2,774	0.04%
2018/04/02	24	17.90	1	17.90	17.75	23	2,937	0.78%
2018/03/31	1	17.90	0	0.00	17.90	1	3,036	0.03%
2018/03/30	1	17.95	1	17.70	17.70	0	3,149	0.00%
2018/03/27	4	18.15	1	18.10	18.10	3	3,704	0.08%
2018/03/26	0	0.00	1	18.10	17.95	-1	3,919	-0.03%
2018/03/21	1	18.70	3	18.53	18.35	-2	5,349	-0.04%
2018/03/20	1	18.60	1	18.50	18.55	0	5,551	0.00%
2018/03/19	1	18.80	0	0.00	18.65	1	5,709	0.02%
2018/03/16	1	19.00	0	0.00	19.00	1	5,824	0.02%
2018/03/15	1	19.05	0	0.00	19.05	1	5,882	0.02%
2018/03/14	5	18.95	0	0.00	18.95	5	6,053	0.08%
2018/03/09	1	19.00	1	18.85	18.85	0	6,117	0.00%
2018/03/07	5	19.10	7	18.91	18.85	-2	6,129	-0.03%
2018/03/06	2	19.50	1	19.55	19.45	1	6,169	0.02%
2018/03/05	0	0.00	10	18.80	18.50	-10	6,142	-0.16%
2018/03/01	0	0.00	5	18.90	18.90	-5	6,203	-0.08%
2018/02/27	2	19.03	2	19.25	18.85	0	6,240	0.00%
2018/02/26	5	19.43	0	0.00	19.30	5	6,352	0.08%
2018/02/23	4	19.56	6	19.65	19.70	-2	6,531	-0.03%
2018/02/12	0	0.00	20	17.90	17.95	-20	6,962	-0.29%
2018/02/09	1	16.95	4	17.14	17.35	-3	7,004	-0.04%
2018/02/08	0	0.00	3	17.70	17.80	-3	6,994	-0.04%
2018/02/07	20	18.05	24	18.24	17.95	-4	6,990	-0.06%
2018/02/06	10	18.22	24	17.60	17.65	-14	6,970	-0.20%
2018/02/05	2	19.25	3	19.40	19.55	-1	6,926	-0.01%
2018/02/02	0	0.00	9	20.26	20.25	-9	6,918	-0.13%
2018/02/01	24	20.51	20	20.65	20.40	4	6,967	0.06%
2018/01/31	3	19.97	0	0.00	20.20	3	7,016	0.04%
2018/01/30	6	20.18	6	20.13	20.10	0	7,020	0.00%
2018/01/29	1	20.55	2	20.35	20.35	-1	7,082	-0.01%
2018/01/26	33	20.39	20	20.52	20.40	13	7,121	0.18%
2018/01/25	5	20.52	4	20.43	20.30	1	7,134	0.01%
2018/01/24	2	20.50	11	20.53	20.30	-9	7,191	-0.13%
2018/01/23	16	20.61	24	20.58	20.30	-8	7,367	-0.11%
2018/01/22	15	20.76	11	20.70	20.70	4	7,401	0.05%
2018/01/19	2	21.45	12	21.23	21.00	-10	7,427	-0.13%
2018/01/18	4	21.68	4	21.59	21.45	0	7,455	0.00%
2018/01/16	0	0.00	13	20.90	20.95	-13	7,459	-0.17%
2018/01/15	2	21.03	0	0.00	21.00	2	7,507	0.03%
2018/01/12	5	21.56	4	21.43	21.40	1	7,587	0.01%
2018/01/11	15	21.60	1	21.30	21.65	14	7,709	0.18%
2018/01/10	0	0.00	2	20.80	20.85	-2	7,950	-0.03%
2018/01/09	1	20.75	7	20.66	20.70	-6	7,970	-0.08%
2018/01/08	4	20.80	36	21.27	20.70	-32	8,145	-0.39%
2018/01/05	9	21.87	10	21.65	21.65	-1	8,371	-0.01%
2018/01/04	58	22.45	29	22.07	22.55	29	8,221	0.35%
2018/01/03	24	21.58	10	21.70	21.45	14	7,920	0.18%
2018/01/02	13	21.43	3	21.45	21.45	10	7,853	0.13%