瀚宇博 (5469)-華南永昌-虎尾券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/20	2	56.00	4	55.93	55.70	-2	6,391	-0.03%
2024/05/17	3	55.50	0	0.00	55.10	3	6,296	0.05%
2024/05/16	1	56.81	3	57.10	56.70	-2	6,230	-0.03%
2024/05/15	2	58.95	10	59.43	58.60	-8	6,239	-0.13%
2024/05/14	3	56.53	9	55.92	56.60	-6	6,045	-0.10%
2024/05/13	1	55.40	0	0.00	55.40	1	6,033	0.02%
2024/05/08	0	0.00	6	55.13	55.50	-6	6,077	-0.10%
2024/05/07	3	54.17	1	54.20	54.70	2	6,135	0.03%
2024/05/06	2	54.20	0	0.00	54.50	2	6,276	0.03%
2024/05/03	1	55.20	0	0.00	54.30	1	6,448	0.02%
2024/05/02	5	54.88	0	0.00	54.90	5	6,426	0.08%
2024/04/30	7	56.43	0	0.00	56.10	7	6,464	0.11%
2024/04/29	16	55.79	18	56.44	56.70	-2	6,448	-0.03%
2024/04/26	1	55.20	26	55.20	55.20	-25	6,445	-0.39%
2024/04/25	0.1	55.70	0	0.00	55.20	0.1	6,443	0.00%
2024/04/24	1	55.00	0	0.00	55.60	1	6,451	0.02%
2024/04/23	25	54.55	0	0.00	54.50	25	6,463	0.39%
2024/04/19	4.1	55.21	3	55.93	55.70	1.1	6,440	0.02%
2024/04/18	0	0.00	20	56.08	56.60	-20	6,405	-0.31%
2024/04/16	7	56.46	0	0.00	56.70	7	6,398	0.11%
2024/04/12	3	59.70	0	0.00	58.90	3	6,323	0.05%
2024/04/11	5	58.64	0	0.00	59.50	5	6,319	0.08%
2024/04/10	4	60.63	2	61.30	60.20	2	6,284	0.03%
2024/04/09	5	61.38	7	60.84	60.70	-2	6,302	-0.03%
2024/04/08	0	0.00	2	62.00	62.00	-2	6,278	-0.03%
2024/04/03	7	60.89	0	0.00	61.30	7	6,339	0.11%
2024/04/02	4	61.35	2	62.10	61.20	2	6,315	0.03%
2024/04/01	11.4	60.75	2	61.20	61.00	9.4	6,277	0.15%
2024/03/29	38	62.31	12	62.08	60.80	26	6,201	0.42%
2024/03/28	5	64.56	2	65.50	63.20	3	5,938	0.05%
2024/03/27	0.5	63.50	7	62.81	63.60	-6.5	5,614	-0.12%
2024/03/26	28	62.20	42	61.02	60.90	-14	5,491	-0.25%
2024/03/25	35.1	63.22	29	62.83	62.50	6.1	5,434	0.11%
2024/03/22	12	63.88	12	63.91	62.40	0	5,361	0.00%
2024/03/21	23	67.27	26.1	68.14	67.00	-3.1	5,175	-0.06%
2024/03/20	24	61.01	57	61.73	64.90	-33	4,423	-0.75%
2024/03/19	1	58.70	30	59.56	59.00	-29	4,056	-0.71%
2024/03/18	0	0.00	10	56.50	56.50	-10	3,911	-0.26%
2024/03/14	10	55.00	2	55.70	55.20	8	3,855	0.21%
2024/03/13	37	54.17	9	54.70	54.70	28	3,876	0.72%
2024/03/12	26	54.27	1	55.50	55.00	25	3,920	0.64%
2024/03/11	12	53.90	0	0.00	53.30	12	3,909	0.31%
2024/03/07	0	0.00	1	57.40	57.40	-1	4,168	-0.02%
2024/03/06	0.1	58.10	1	58.20	58.30	-0.9	4,347	-0.02%
2024/02/29	4	56.78	0	0.00	56.60	4	4,403	0.09%
2024/02/27	5	57.92	2	57.90	57.20	3	4,392	0.07%
2024/02/26	2	57.80	0	0.00	57.80	2	4,359	0.05%
2024/02/23	3	59.07	3	59.70	58.40	0	4,341	0.00%
2024/02/21	10	62.50	0	0.00	62.10	10	4,307	0.23%
2024/02/20	2	62.50	2	62.85	62.50	0	4,307	0.00%
2024/02/19	2	62.00	1	62.30	62.00	1	4,259	0.02%
2024/02/16	4	62.30	15.1	61.90	61.50	-11.1	4,232	-0.26%
2024/02/15	1	59.30	6	60.00	60.00	-5	4,144	-0.12%
2024/02/05	1	58.60	1	58.60	58.60	0	4,096	0.00%
2024/02/02	1	58.20	1	58.30	58.40	0	4,061	0.00%
2024/01/31	1	56.80	0	0.00	57.00	1	4,006	0.02%
2024/01/29	41	57.69	18	58.08	57.80	23	3,956	0.58%
2024/01/26	1	56.90	20	57.04	57.00	-19	3,827	-0.50%
2024/01/25	0	0.00	1	54.80	54.60	-1	3,692	-0.03%
2024/01/24	1	56.20	1	55.70	55.30	0	3,832	0.00%
2024/01/23	5	55.10	5	55.10	55.30	0	3,953	0.00%
2024/01/22	2	55.20	0	0.00	54.70	2	3,950	0.05%
2024/01/19	1	54.00	0	0.00	53.80	1	3,946	0.03%
2024/01/17	5	53.60	0	0.00	53.60	5	3,973	0.13%
2024/01/16	2	54.45	0	0.00	54.90	2	3,965	0.05%
2024/01/05	0	0.00	2	55.30	55.30	-2	4,023	-0.05%
2024/01/04	1	54.70	1	55.60	55.80	0	4,024	0.00%
2024/01/03	6	55.55	1	55.40	55.40	5	4,078	0.12%
2024/01/02	0	0.00	4	55.30	55.40	-4	4,104	-0.10%
2023/12/29	20	55.13	3	55.20	55.30	17	4,103	0.41%
2023/12/28	5	54.60	3	54.50	54.20	2	4,022	0.05%
2023/12/27	3	54.07	0	0.00	54.20	3	4,021	0.07%
2023/12/26	0	0.00	2	53.90	54.20	-2	4,024	-0.05%
2023/12/22	15	54.77	0	0.00	54.50	15	4,009	0.37%
2023/12/20	1	55.90	1	56.70	55.60	0	3,986	0.00%
2023/12/19	0.1	56.10	2	56.70	56.00	-2	3,976	-0.05%
2023/12/18	15	59.82	0	0.00	57.90	15	3,957	0.38%
2023/12/15	1	63.30	1	62.80	62.80	0	3,906	0.00%
2023/12/14	2	62.45	0	0.00	63.00	2	3,881	0.05%
2023/12/08	1	63.90	2	63.05	63.20	-1	4,038	-0.02%
2023/12/07	3	63.83	2	63.55	63.70	1	4,058	0.02%
2023/12/06	1	63.70	2	63.40	62.90	-1	4,065	-0.02%
2023/12/05	1	61.40	3	61.57	62.10	-2	4,062	-0.05%
2023/12/04	5	61.98	8.1	62.60	62.90	-3.1	4,137	-0.07%
2023/12/01	2	59.25	9.1	58.69	59.10	-7.1	4,059	-0.17%
2023/11/30	1	57.00	1	56.80	56.80	0	4,112	0.00%
2023/11/28	0	0.00	1	55.00	55.10	-1	4,096	-0.02%
2023/11/27	2	55.70	0	0.00	55.00	2	4,158	0.05%
2023/11/24	2	55.40	0	0.00	55.30	2	4,212	0.05%
2023/11/21	9	56.19	2	55.30	55.30	7	4,299	0.16%
2023/11/20	0	0.00	1	55.90	56.10	-1	4,373	-0.02%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	0	0.00	0.3	54.00	53.70	-0.3	4,515	-0.01%
2023/11/14	2	53.30	1	53.30	52.90	1	4,598	0.02%
2023/11/08	1	55.00	2	54.60	54.60	-1	4,939	-0.02%
2023/11/06	2	55.70	0	0.00	55.70	2	5,133	0.04%
2023/11/03	0	0.00	20	55.80	54.70	-20	5,245	-0.38%
2023/11/02	1	56.70	2	56.05	56.20	-1	5,263	-0.02%
2023/11/01	42	55.83	22	54.05	55.20	20	5,253	0.38%
2023/10/31	2	56.25	2	56.90	55.70	0	5,125	0.00%
2023/10/30	1	54.30	0	0.00	54.50	1	4,977	0.02%
2023/10/24	0	0.00	1	54.50	54.50	-1	5,117	-0.02%
2023/10/17	0	53.20	0	0.00	53.20	0	5,542	0.00%
2023/10/16	1	53.89	1	53.20	53.90	0	5,743	0.00%
2023/10/13	1	54.20	1	54.60	54.20	0	6,203	0.00%
2023/10/11	0	0.00	13	54.87	55.20	-13	6,710	-0.19%
2023/10/06	2.1	57.86	2	58.30	56.40	0.1	6,638	0.00%
2023/10/05	0	0.00	2	58.70	58.90	-2	6,601	-0.03%
2023/10/03	0	60.40	0	0.00	59.50	0	6,600	0.00%
2023/10/02	4	60.60	2	60.20	60.40	2	6,605	0.03%
2023/09/28	0	59.60	1	59.10	59.40	-1	6,596	-0.01%
2023/09/27	0.1	58.40	1	59.00	58.90	-1	6,608	-0.01%
2023/09/26	2	59.65	0	0.00	59.00	2	6,612	0.03%
2023/09/25	0	0.00	1.1	58.87	60.40	-1.1	6,629	-0.02%
2023/09/22	1	58.50	0	0.00	58.50	1	6,613	0.02%
2023/09/21	0.1	58.30	0	0.00	58.50	0.1	6,655	0.00%
2023/09/20	0	0.00	3	59.87	59.40	-3	6,790	-0.04%
2023/09/18	1	61.20	5	61.42	60.90	-4	6,806	-0.06%
2023/09/15	0	0.00	9	60.31	60.80	-9	6,861	-0.13%
2023/09/14	1	60.30	2.1	60.25	60.50	-1.1	6,871	-0.02%
2023/09/13	2	59.30	1	60.00	60.10	1	6,876	0.01%
2023/09/12	1	59.30	0	0.00	59.10	1	6,857	0.01%
2023/09/11	1.1	57.39	1	57.20	57.20	0.1	6,784	0.00%
2023/09/08	1	59.80	1	58.80	59.30	0	6,697	0.00%
2023/09/07	6	59.88	31	58.83	59.40	-25	6,658	-0.38%
2023/09/06	25	58.96	79.1	57.65	58.80	-54.1	6,563	-0.82%
2023/09/05	181	56.81	110.1	57.11	57.50	71	6,516	1.09%	大買/大賣/
2023/09/04	0	0.00	4	54.53	55.00	-4	6,285	-0.06%
2023/09/01	0	54.70	2	54.30	54.40	-2	6,286	-0.03%
2023/08/31	0	0.00	2	54.85	55.20	-2	6,233	-0.03%
2023/08/30	6.1	53.54	0	0.00	53.90	6.1	6,198	0.10%
2023/08/28	0	0.00	2	52.70	52.60	-2	6,177	-0.03%
2023/08/25	1	54.00	0	0.00	54.00	1	6,187	0.02%
2023/08/24	2	51.80	3	53.90	53.70	-1	6,151	-0.02%
2023/08/23	1	54.70	0	0.00	54.60	1	6,020	0.02%
2023/08/18	7	53.97	10	53.77	53.30	-3	5,889	-0.05%
2023/08/17	5	53.01	7.1	54.00	54.20	-2	5,784	-0.03%
2023/08/16	0	0.00	2	52.50	52.50	-2	5,671	-0.04%
2023/08/15	2	52.10	4	51.75	52.20	-2	5,601	-0.04%
2023/08/14	2	49.90	1	49.70	50.40	1	5,497	0.02%
2023/08/11	9	50.67	9.1	50.32	50.80	-0.1	5,473	0.00%
2023/08/10	7.1	50.64	5	50.32	50.30	2.1	5,409	0.04%
2023/08/09	13	50.33	9.1	50.32	50.80	4	5,299	0.07%
2023/08/07	0	0.00	4	49.88	49.75	-4	5,164	-0.08%
2023/08/04	4	47.18	0	0.00	48.05	4	5,138	0.08%
2023/08/02	0	0.00	1	47.40	47.60	-1	5,135	-0.02%
2023/08/01	1	49.75	2	48.83	48.95	-1	5,127	-0.02%
2023/07/31	2	50.25	5	50.80	49.65	-3	5,123	-0.06%
2023/07/28	0.1	49.20	1	48.60	49.40	-1	5,108	-0.02%
2023/07/26	1	49.20	0	0.00	49.25	1	5,055	0.02%
2023/07/25	3	50.83	2	49.65	50.70	1	4,978	0.02%
2023/07/24	0.1	49.30	1	49.05	49.20	-0.9	4,760	-0.02%
2023/07/21	1	47.05	0	0.00	47.50	1	4,657	0.02%
2023/07/20	0	0.00	1	47.00	46.80	-1	4,612	-0.02%
2023/07/19	4	49.49	4	49.00	47.55	0	4,538	0.00%
2023/07/18	13.1	50.73	16	49.92	50.20	-3	4,397	-0.07%
2023/07/17	14	53.05	25.1	53.20	54.40	-11.1	3,923	-0.28%
2023/07/14	1.1	48.82	1.1	49.00	49.50	0	3,526	0.00%
2023/07/13	2	47.65	2	47.63	47.50	0	3,369	0.00%
2023/07/12	1	47.95	0	0.00	47.50	1	3,355	0.03%
2023/07/11	1	47.85	1	47.90	47.90	0	3,335	0.00%
2023/07/10	0	0.00	1	47.70	47.65	-1	3,338	-0.03%
2023/07/04	1	47.95	2	47.95	48.00	-1	3,524	-0.03%
2023/07/03	2	48.65	1	48.75	48.65	1	3,480	0.03%
2023/06/29	5	47.55	12	48.41	48.35	-7	3,397	-0.21%
2023/06/28	1	48.35	10.1	48.02	48.20	-9.1	3,311	-0.27%
2023/06/27	5	46.87	6	46.47	46.70	-1	3,114	-0.03%
2023/06/26	0	0.00	2.1	46.55	46.70	-2.1	3,031	-0.07%
2023/06/21	0	0.00	10.1	46.19	45.60	-10.1	2,969	-0.34%
2023/06/20	1	45.15	11.1	44.84	45.20	-10.1	2,867	-0.35%
2023/06/19	0	0.00	0.1	44.65	44.75	-0.1	2,778	0.00%
2023/06/15	2	43.60	1	43.30	43.60	1	2,629	0.04%
2023/06/14	0	0.00	5	43.20	43.45	-5	2,612	-0.19%
2023/06/13	0	0.00	2	42.95	43.25	-2	2,596	-0.08%
2023/06/12	1	42.85	11	42.80	42.30	-10	2,541	-0.39%
2023/06/09	11	44.68	2.1	44.02	44.00	9	2,453	0.36%
2023/06/05	0	0.00	1	43.30	43.30	-1	2,195	-0.05%
2023/06/02	1	42.35	0	0.00	42.35	1	2,151	0.05%
2023/06/01	0	0.00	1	42.80	42.80	-1	2,132	-0.05%
2023/05/29	0	0.00	0	41.87	41.75	0	2,016	0.00%
2023/05/26	0.1	41.10	3	41.04	40.80	-3	1,999	-0.15%
2023/05/25	0	0.00	10.1	42.35	42.40	-10.1	1,945	-0.52%
2023/05/22	0	0.00	0.1	40.25	40.80	-0.1	1,870	0.00%
2023/05/18	0	0.00	2	40.05	39.95	-2	1,843	-0.11%
2023/05/17	0	0.00	1	40.00	39.90	-1	1,819	-0.05%
2023/05/16	2	38.80	0	0.00	39.70	2	1,785	0.11%
2023/05/15	1.1	39.10	0	0.00	39.00	1.1	1,734	0.06%
2023/05/12	0	0.00	3	39.13	39.50	-3	1,717	-0.17%
2023/05/11	3	38.60	1	38.90	38.60	2	1,673	0.12%
2023/05/10	2	39.05	3	39.28	39.10	-1	1,647	-0.06%
2023/05/09	2	38.50	5	39.00	38.90	-3	1,611	-0.19%
2023/05/08	2	38.75	23	38.93	38.90	-21	1,586	-1.32%
2023/05/05	1	38.90	0	0.00	38.45	1	1,547	0.06%
2023/05/04	18	38.90	96.1	38.80	39.10	-78.1	1,518	-5.14%
2023/05/03	11	37.24	0	0.00	37.30	11	1,424	0.77%
2023/04/28	3	38.02	1	37.95	37.95	2	1,422	0.14%
2023/04/25	0.1	36.80	0	0.00	36.85	0.1	1,395	0.00%
2023/04/24	2	37.65	0	0.00	37.75	2	1,381	0.14%
2023/04/19	0	0.00	2	38.48	38.45	-2	1,285	-0.16%
2023/04/13	0	0.00	1	39.15	38.60	-1	1,211	-0.08%
2023/04/12	0	0.00	1	39.30	39.00	-1	1,182	-0.08%
2023/04/10	4	37.81	0.1	38.45	37.70	3.9	1,047	0.38%
2023/04/07	13	37.04	268	37.32	37.25	-255	953	-26.73%	大賣/鉅額交易
2023/03/31	4	35.50	0	0.00	35.55	4	821	0.49%
2023/03/28	0	0.00	6	35.15	35.10	-6	816	-0.73%
2023/03/27	0	0.00	4	35.55	35.55	-4	814	-0.49%
2023/03/24	0	0.00	3	35.65	35.75	-3	822	-0.36%
2023/03/22	2	34.90	0	0.00	34.95	2	794	0.25%
2023/03/13	65	34.00	0	0.00	34.30	65	813	7.99%
2023/03/10	33	34.52	0	0.00	34.45	33	823	4.01%
2023/03/08	5	35.10	3	35.00	35.50	2	839	0.24%
2023/03/06	1	35.50	105	35.22	35.45	-104	834	-12.46%	大賣/鉅額交易
2023/03/03	0	34.90	2	34.80	34.85	-2	838	-0.23%
2023/02/21	0	0.00	150	34.56	34.50	-150	863	-17.36%	大賣/鉅額交易
2023/02/20	9	34.85	0	0.00	34.80	9	889	1.01%
2023/02/06	0	0.00	3	33.60	33.65	-3	1,292	-0.23%
2023/02/02	5	33.65	1	33.65	33.70	4	1,338	0.30%
2023/02/01	1	33.15	0	0.00	33.20	1	1,324	0.08%
2023/01/31	3	32.55	0	0.00	32.70	3	1,311	0.23%
2023/01/30	3	32.00	0	0.00	32.10	3	1,302	0.23%
2023/01/16	12	31.55	0	0.00	31.55	12	1,292	0.93%
2023/01/09	0	0.00	10	32.35	32.35	-10	1,278	-0.78%
2022/12/29	15	31.41	0	0.00	31.40	15	1,313	1.14%
2022/12/28	10	31.76	0	0.00	31.65	10	1,316	0.76%
2022/12/26	30	32.05	0	0.00	32.15	30	1,313	2.28%
2022/12/23	40	31.59	0	0.00	31.65	40	1,315	3.04%
2022/12/20	25	32.15	0	0.00	31.50	25	1,335	1.87%
2022/12/19	25	32.59	0	0.00	32.30	25	1,338	1.87%
2022/12/16	25	32.90	3	32.85	32.80	22	1,331	1.65%
2022/12/15	3	33.45	0	0.00	33.30	3	1,318	0.23%
2022/12/13	13	32.94	0	0.00	32.85	13	1,308	0.99%
2022/12/12	45	33.15	0	0.00	33.00	45	1,302	3.46%
2022/12/09	25	33.50	0	0.00	33.25	25	1,308	1.91%
2022/12/06	92	34.37	1	34.65	34.15	91	1,304	6.98%
2022/12/05	35	35.37	0	0.00	35.35	35	1,281	2.73%
2022/12/02	84	34.96	2	35.00	35.20	82	1,274	6.43%
2022/12/01	30	34.83	0	0.00	34.75	30	1,254	2.39%
2022/11/30	12	34.37	0	0.00	34.25	12	1,244	0.96%
2022/11/28	2	33.95	0	0.00	33.90	2	1,233	0.16%
2022/11/24	10	33.90	0	0.00	33.95	10	1,228	0.81%
2022/11/21	0	0.00	2	34.20	34.15	-2	1,220	-0.16%
2022/11/16	10	34.70	0	0.00	34.35	10	1,184	0.84%
2022/11/14	0	0.00	1	33.90	33.85	-1	1,153	-0.09%
2022/11/09	1	33.70	0	0.00	33.70	1	1,136	0.09%
2022/11/07	1	33.05	1	33.70	33.55	0	1,132	0.00%
2022/11/03	2	33.25	3	33.33	33.40	-1	1,062	-0.09%
2022/11/02	0	0.00	3	33.03	33.05	-3	1,017	-0.29%
2022/11/01	1	29.65	0	0.00	31.60	1	851	0.12%
2022/10/04	0	0.00	3	29.30	29.60	-3	839	-0.36%
2022/10/03	1	29.00	0	0.00	28.90	1	837	0.12%
2022/09/29	4	28.73	0	0.00	28.75	4	857	0.47%
2022/09/15	2	32.08	0	0.00	31.95	2	860	0.23%
2022/09/14	3	31.98	3	32.00	32.00	0	873	0.00%
2022/09/12	0	0.00	5	32.00	32.00	-5	890	-0.56%
2022/09/02	0	0.00	3	32.30	32.10	-3	902	-0.33%
2022/08/31	0	0.00	10	32.55	32.75	-10	889	-1.12%
2022/08/29	0	0.00	1	31.40	31.50	-1	869	-0.12%
2022/08/26	0	0.00	2	32.25	32.15	-2	870	-0.23%
2022/08/17	10	31.75	0	0.00	31.70	10	887	1.13%
2022/08/16	3	32.00	2	32.15	32.05	1	872	0.11%
2022/08/15	1	31.65	0	0.00	31.70	1	850	0.12%
2022/08/08	2	31.70	0	0.00	31.80	2	789	0.26%
2022/08/05	1	31.75	0	0.00	31.90	1	764	0.13%
2022/08/04	0.1	31.79	0	0.00	31.40	0.1	769	0.01%
2022/08/02	1	32.30	0	0.00	31.90	1	769	0.13%
2022/07/29	6	32.30	0	0.00	32.30	6	814	0.74%
2022/07/18	0	0.00	1	32.05	32.45	-1	886	-0.11%
2022/07/12	6	29.96	0	0.00	30.00	6	880	0.68%
2022/07/11	2	30.90	0	0.00	30.90	2	877	0.23%
2022/07/07	1	31.00	0	0.00	31.00	1	899	0.11%
2022/07/06	0	0.00	2	30.15	30.15	-2	897	-0.22%
2022/07/01	0	0.00	4	30.00	30.00	-4	941	-0.42%
2022/06/30	3	31.80	6	31.65	31.65	-3	920	-0.33%
2022/06/24	0	0.00	8	33.00	33.00	-8	934	-0.86%
2022/06/23	0	0.00	5	32.20	32.20	-5	939	-0.53%
2022/06/22	0.1	33.00	0	0.00	32.10	0.1	929	0.01%
2022/06/17	1	33.80	1	33.90	33.80	0	899	0.00%
2022/06/16	0	0.00	2	34.30	34.30	-2	896	-0.22%
2022/06/02	3	37.40	2	37.20	37.20	1	962	0.10%
2022/06/01	0	0.00	0.1	37.16	37.05	-0.1	970	-0.01%
2022/05/31	1	36.60	10	36.66	36.60	-9	967	-0.93%
2022/05/26	10	36.70	0	0.00	36.50	10	995	1.00%
2022/05/23	0	0.00	1	36.20	36.45	-1	1,099	-0.09%
2022/05/11	0.1	34.85	0	0.00	34.60	0.1	1,320	0.00%
2022/05/09	5.1	35.65	0	0.00	35.40	5.1	1,311	0.39%
2022/05/06	0.1	37.80	0	0.00	37.65	0.1	1,275	0.00%
2022/05/04	0	0.00	10	38.18	37.95	-10	1,266	-0.79%
2022/04/28	2	38.70	2	38.60	38.60	0	1,249	0.00%
2022/04/25	8	39.65	0	0.00	39.25	8	1,240	0.64%
2022/04/21	0.1	40.64	0	0.00	40.50	0.1	1,250	0.00%
2022/04/19	2	39.95	0	0.00	39.90	2	1,268	0.16%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/11	13	40.10	1	40.00	39.70	12	1,327	0.90%
2022/03/29	0	0.00	1	42.35	42.40	-1	1,384	-0.07%
2022/03/24	1	43.15	0	0.00	43.10	1	1,391	0.07%
2022/03/17	1	42.10	1	42.15	42.25	0	1,409	0.00%
2022/03/16	0	0.00	1	41.30	41.25	-1	1,411	-0.07%
2022/03/08	1.1	41.89	0	0.00	41.35	1.1	1,486	0.07%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/02	0	0.00	14	44.61	44.80	-14	1,501	-0.93%
2022/03/01	0	0.00	3.1	45.00	44.90	-3.1	1,509	-0.21%
2022/02/25	1	44.65	0	0.00	44.70	1	1,504	0.07%
2022/02/24	0	0.00	4	44.28	44.10	-4	1,501	-0.27%
2022/02/23	1	44.90	0	0.00	44.95	1	1,485	0.07%
2022/02/22	12	44.86	0.1	45.10	44.90	11.9	1,495	0.80%
2022/02/18	0	0.00	50	44.00	44.40	-50	1,465	-3.41%
2022/02/17	2.8	43.29	3	43.25	43.80	-0.2	1,676	-0.01%
2022/02/15	2	42.00	0	0.00	41.85	2	1,731	0.12%
2022/02/14	1	42.00	50	42.27	41.95	-49	1,751	-2.80%
2022/02/09	1	43.10	0	0.00	43.40	1	1,817	0.06%
2022/02/07	50	42.95	0	0.00	42.85	50	1,856	2.69%
2022/01/26	0	0.00	13	41.65	41.60	-13	1,872	-0.69%
2022/01/25	1	41.70	0	0.00	41.60	1	1,960	0.05%
2022/01/21	0	0.00	2	42.65	42.55	-2	1,980	-0.10%
2022/01/19	2	43.35	0	0.00	43.30	2	2,000	0.10%
2022/01/18	2	43.25	5	43.65	43.25	-3	2,001	-0.15%
2022/01/13	5	42.95	0	0.00	43.05	5	1,984	0.25%
2022/01/10	0	0.00	2	43.20	43.35	-2	1,956	-0.10%
2022/01/06	51	44.39	5	44.30	44.25	46	1,934	2.38%
2021/12/29	3	45.40	13	45.29	45.25	-10	1,916	-0.52%
2021/12/28	0	0.00	5	45.50	45.45	-5	1,921	-0.26%
2021/12/27	21	45.67	0	0.00	45.60	21	1,941	1.08%
2021/12/24	1	45.30	0	0.00	45.25	1	1,963	0.05%
2021/12/21	1	44.15	0	0.00	44.15	1	1,975	0.05%
2021/12/15	5	44.10	1	44.25	44.15	4	1,987	0.20%
2021/12/14	0	0.00	2	43.95	43.85	-2	1,995	-0.10%
2021/12/10	0	0.00	2	44.85	44.70	-2	1,982	-0.10%
2021/12/09	0	0.00	1	45.50	45.25	-1	1,982	-0.05%
2021/12/08	1	46.00	4	45.95	45.95	-3	1,970	-0.15%
2021/12/03	2	45.05	0	0.00	45.05	2	2,000	0.10%
2021/12/02	2	44.68	0	0.00	44.60	2	2,000	0.10%
2021/11/30	1	45.25	0	0.00	44.55	1	1,997	0.05%
2021/11/29	1.1	43.95	5	44.30	44.30	-3.9	1,992	-0.20%
2021/11/26	5	44.47	53	44.97	44.45	-48	1,972	-2.43%
2021/11/25	1	45.90	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0	0.00	1	45.75	45.85	-1	1,949	-0.05%
2021/11/23	10	46.10	1	46.05	45.90	9	1,949	0.46%
2021/11/22	2	46.68	1	46.25	46.65	1	1,944	0.05%
2021/11/19	7	45.71	10	46.00	45.70	-3	1,923	-0.16%
2021/11/18	2	46.58	1	46.60	46.40	1	1,899	0.05%
2021/11/17	1	47.25	2	46.80	46.90	-1	1,877	-0.05%
2021/11/16	18	47.66	17.2	47.22	47.15	0.8	1,842	0.04%
2021/11/15	1	44.60	13	45.05	46.50	-12	1,600	-0.75%
2021/11/12	1	44.55	0	0.00	44.30	1	1,540	0.06%
2021/11/11	5	44.05	0	0.00	43.60	5	1,526	0.33%
2021/11/10	30	43.91	0	0.00	44.00	30	1,574	1.91%
2021/11/08	11	44.30	0	0.00	44.10	11	1,610	0.68%
2021/11/05	5	43.50	0	0.00	43.90	5	1,677	0.30%
2021/11/02	9	43.71	5	42.90	42.65	4	1,793	0.22%
2021/10/28	1	41.45	0	0.00	41.45	1	1,871	0.05%
2021/10/27	14	41.50	0	0.00	41.60	14	1,899	0.74%
2021/10/26	1	40.90	0	0.00	40.80	1	1,902	0.05%
2021/10/21	2	40.35	0	0.00	40.15	2	1,970	0.10%
2021/10/20	1	40.35	0	0.00	40.30	1	2,004	0.05%
2021/10/18	10	39.72	0	0.00	39.70	10	2,053	0.49%
2021/10/15	0	0.00	10	39.50	39.65	-10	2,106	-0.47%
2021/10/12	0.2	39.85	0	0.00	39.55	0.2	2,206	0.01%
2021/10/05	5	38.00	5	39.10	39.30	0	2,620	0.00%
2021/10/04	0.1	39.55	10	38.90	38.80	-9.9	2,663	-0.37%
2021/10/01	0	0.00	10	39.75	39.75	-10	2,695	-0.37%
2021/09/29	0	0.00	1	41.30	41.15	-1	2,703	-0.04%
2021/09/24	1	43.45	1	43.40	43.30	0	2,768	0.00%
2021/09/23	1	42.45	0	0.00	42.85	1	2,789	0.04%
2021/09/22	0	0.00	1	42.30	42.20	-1	2,824	-0.04%
2021/09/17	10	43.00	0	0.00	43.00	10	2,864	0.35%
2021/09/10	2	42.58	0	0.00	42.55	2	3,453	0.06%
2021/09/03	1	42.40	0.1	42.40	42.30	0.9	3,652	0.02%
2021/08/26	0.3	41.75	0	0.00	41.55	0.3	3,744	0.01%
2021/08/24	0.2	41.25	0	0.00	41.00	0.2	3,815	0.01%
2021/08/20	2	40.55	0	0.00	40.55	2	3,828	0.05%
2021/08/18	1	41.75	1	41.40	42.20	0	3,841	0.00%
2021/08/16	5	40.50	1	41.50	41.60	4	3,910	0.10%
2021/08/12	0	0.00	2	44.35	44.30	-2	4,118	-0.05%
2021/08/05	1	49.30	1	49.40	49.55	0	4,156	0.00%
2021/08/04	2	48.55	2	48.35	48.35	0	4,121	0.00%
2021/08/03	1	48.15	1	48.10	48.30	0	4,189	0.00%
2021/07/28	0	0.00	1	47.40	47.50	-1	4,284	-0.02%
2021/07/27	0	0.00	1	48.00	47.40	-1	4,389	-0.02%
2021/07/22	10	47.03	10	46.83	47.10	0	4,676	0.00%
2021/07/21	9	46.51	1	46.25	46.25	8	4,687	0.17%
2021/07/20	5	46.50	0	0.00	46.65	5	4,682	0.11%
2021/07/19	15	47.70	14	47.76	47.60	1	4,685	0.02%
2021/07/16	1	48.25	1	48.50	48.40	0	4,759	0.00%
2021/07/15	7	48.07	2	48.20	48.25	5	4,889	0.10%
2021/07/14	5	49.00	3	48.10	48.20	2	4,920	0.04%
2021/07/13	7	50.04	5	50.50	49.05	2	4,891	0.04%
2021/07/12	6	49.00	9	49.09	49.15	-3	4,678	-0.06%
2021/07/09	1	48.50	0	0.00	48.45	1	4,617	0.02%
2021/07/08	1	48.40	3	48.57	48.00	-2	4,671	-0.04%
2021/07/07	1.5	47.87	2	48.05	47.65	-0.5	4,704	-0.01%
2021/07/06	1.5	48.45	1	48.15	48.15	0.5	4,780	0.01%
2021/07/05	1	48.20	0	0.00	48.40	1	5,033	0.02%
2021/07/02	0	0.00	1	47.50	47.30	-1	5,123	-0.02%
2021/07/01	2	47.80	2	47.33	47.15	0	5,162	0.00%
2021/06/30	1	47.55	0	0.00	47.60	1	5,155	0.02%
2021/06/29	1	48.00	1	47.70	47.55	0	5,173	0.00%
2021/06/28	0	0.00	12	47.90	48.00	-12	5,210	-0.23%
2021/06/25	4	48.03	11.1	47.93	47.55	-7.1	5,209	-0.14%
2021/06/24	4	48.00	0	0.00	48.15	4	5,229	0.08%
2021/06/23	5	48.21	3	48.30	48.40	2	5,236	0.04%
2021/06/22	11	48.35	6	48.20	47.65	5	5,254	0.10%
2021/06/21	0	0.00	4	45.75	46.05	-4	5,322	-0.08%
2021/06/18	3	46.28	0	0.00	46.60	3	5,441	0.06%
2021/06/17	0	0.00	101	46.00	46.05	-101	5,455	-1.85%	大賣/鉅額交易
2021/06/16	1	45.35	0	0.00	45.20	1	5,456	0.02%
2021/06/15	0	0.00	0.1	46.05	45.85	-0.1	5,487	0.00%
2021/06/11	19	45.41	0	0.00	45.15	19	5,528	0.34%
2021/06/10	0.1	44.90	0	0.00	44.80	0.1	5,529	0.00%
2021/06/09	10	44.50	1	44.50	44.25	9	5,598	0.16%
2021/06/03	1	44.60	0	0.00	44.65	1	5,781	0.02%
2021/06/02	102	44.51	1	44.75	44.65	101	5,812	1.74%	大買/鉅額交易
2021/06/01	0	0.00	1	44.95	45.15	-1	5,826	-0.02%
2021/05/31	0	0.00	1	44.40	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	8	44.40	44.40	-8	5,942	-0.13%
2021/05/25	1	44.20	1	44.50	44.10	0	6,577	0.00%
2021/05/24	0	0.00	12	43.25	43.50	-12	6,656	-0.18%
2021/05/21	0	0.00	1	43.75	43.60	-1	6,773	-0.01%
2021/05/20	7	44.91	4	44.68	43.40	3	6,861	0.04%
2021/05/19	1	42.60	4	42.50	43.35	-3	6,619	-0.05%
2021/05/18	11	41.91	0	0.00	42.10	11	6,594	0.17%
2021/05/17	0	0.00	5	38.90	38.95	-5	6,581	-0.08%
2021/05/14	0	0.00	4	40.71	40.55	-4	6,524	-0.06%
2021/05/13	4	40.55	0	0.00	40.30	4	6,499	0.06%
2021/05/12	1	40.10	22	42.55	40.50	-21	6,468	-0.32%
2021/05/11	0	0.00	3	43.45	43.15	-3	6,383	-0.05%
2021/05/05	3	45.88	3	46.10	45.25	0	6,321	0.00%
2021/05/04	5	47.60	21	45.41	45.65	-16	6,305	-0.25%
2021/05/03	26	48.35	3	47.90	47.90	23	6,201	0.37%
2021/04/29	5	50.32	1	50.70	49.70	4	6,115	0.07%
2021/04/28	5	51.00	1	50.50	51.10	4	6,010	0.07%
2021/04/27	2	49.70	1	50.00	49.70	1	6,008	0.02%
2021/04/26	6	50.23	0	0.00	50.20	6	6,016	0.10%
2021/04/23	0	0.00	19	49.66	49.95	-19	6,022	-0.32%
2021/04/22	0	0.00	2	51.30	49.45	-2	6,073	-0.03%
2021/04/21	19	52.41	0	0.00	51.60	19	6,049	0.31%
2021/04/20	11	51.10	2	51.25	51.40	9	5,941	0.15%
2021/04/19	3	50.30	2	50.40	50.40	1	5,948	0.02%
2021/04/16	1	50.20	0	0.00	50.00	1	5,981	0.02%
2021/04/14	0	0.00	1	49.95	49.30	-1	6,013	-0.02%
2021/04/13	0	0.00	17	51.09	50.40	-17	5,978	-0.28%
2021/04/12	10	51.88	11	52.04	51.90	-1	5,958	-0.02%
2021/04/09	3	53.40	5	53.10	53.10	-2	5,898	-0.03%
2021/04/08	5	51.82	7	51.84	51.90	-2	5,649	-0.04%
2021/04/07	4	50.03	1	50.10	50.20	3	5,523	0.05%
2021/04/06	5	49.37	1	49.30	49.35	4	5,523	0.07%
2021/04/01	0	0.00	2	49.30	49.25	-2	5,532	-0.04%
2021/03/31	2	49.65	1	49.60	49.35	1	5,526	0.02%
2021/03/30	1	49.30	0	0.00	49.25	1	5,499	0.02%
2021/03/26	1	49.10	5	49.31	49.35	-4	5,473	-0.07%
2021/03/25	8	48.94	21	48.98	48.75	-13	5,488	-0.24%
2021/03/24	19	50.37	23	51.32	50.10	-4	5,418	-0.07%
2021/03/23	2	49.60	25	49.59	50.10	-23	5,105	-0.45%
2021/03/22	10	49.00	1	48.85	48.80	9	4,990	0.18%
2021/03/18	6	48.58	1	48.40	48.45	5	5,019	0.10%
2021/03/17	7	48.19	1	48.50	48.10	6	5,086	0.12%
2021/03/16	2	48.00	1	47.50	47.45	1	5,151	0.02%
2021/03/15	6	47.65	0	0.00	47.90	6	5,377	0.11%
2021/03/12	0	0.00	5	47.15	47.10	-5	5,348	-0.09%
2021/03/11	0	0.00	10	46.65	46.75	-10	5,456	-0.18%
2021/03/10	7	46.70	1	46.40	46.45	6	5,480	0.11%
2021/03/08	2	46.15	2	46.20	46.05	0	5,647	0.00%
2021/03/03	0	0.00	1	46.30	46.30	-1	5,918	-0.02%
2021/03/02	6	46.98	11	46.45	46.10	-5	5,904	-0.08%
2021/02/26	7	45.76	6	46.13	46.20	1	5,786	0.02%
2021/02/25	0	0.00	8	45.21	45.55	-8	5,606	-0.14%
2021/02/24	0	0.00	7	45.11	45.35	-7	5,603	-0.12%
2021/02/23	2	45.50	13	45.25	45.30	-11	5,524	-0.20%
2021/02/22	1	44.75	2	45.10	44.80	-1	5,452	-0.02%
2021/02/19	0	0.00	9	44.15	44.20	-9	5,366	-0.17%
2021/02/17	18	42.97	0	0.00	43.10	18	5,543	0.32%
2021/02/04	2	42.25	2	42.50	42.25	0	5,677	0.00%
2021/02/03	8	42.45	0	0.00	42.40	8	5,774	0.14%
2021/01/29	1	41.50	0	0.00	41.30	1	6,148	0.02%
2021/01/28	2	41.90	0	0.00	42.00	2	6,151	0.03%
2021/01/27	0	0.00	9	42.54	42.50	-9	6,236	-0.14%
2021/01/26	1	42.55	0	0.00	41.80	1	6,609	0.02%
2021/01/25	0	0.00	18	41.60	42.30	-18	6,623	-0.27%
2021/01/22	1	41.60	0	0.00	41.80	1	6,615	0.02%
2021/01/21	0	0.00	5	42.00	41.25	-5	6,639	-0.08%
2021/01/20	10	42.15	3	42.30	41.65	7	6,698	0.10%
2021/01/19	0	0.00	17	43.62	43.45	-17	6,623	-0.26%
2021/01/18	5	42.82	1	42.65	42.85	4	6,626	0.06%
2021/01/15	6	44.00	1	44.10	43.30	5	6,674	0.07%
2021/01/14	8	44.49	0	0.00	44.50	8	6,626	0.12%
2021/01/13	0	0.00	3	43.70	43.70	-3	6,588	-0.05%
2021/01/12	10	43.20	4	43.23	43.20	6	6,569	0.09%
2021/01/08	2	43.80	0	0.00	43.80	2	6,544	0.03%
2021/01/07	0	0.00	11	43.85	43.80	-11	6,606	-0.17%
2021/01/06	3	44.40	3	43.62	43.40	0	6,616	0.00%
2021/01/05	13	44.28	5	44.13	44.15	8	6,611	0.12%
2021/01/04	7	43.50	11	43.65	43.60	-4	6,585	-0.06%
2020/12/31	0	0.00	11	43.36	43.35	-11	6,580	-0.17%
2020/12/29	3	43.10	2	43.08	43.05	1	6,593	0.02%
2020/12/28	10	43.60	1	43.55	43.60	9	6,551	0.14%
2020/12/25	6	43.72	2	43.50	43.50	4	6,524	0.06%
2020/12/23	0	0.00	9	43.13	43.00	-9	6,524	-0.14%
2020/12/22	1	42.90	10	43.05	42.90	-9	6,618	-0.14%
2020/12/21	13	43.74	21	43.31	43.70	-8	6,677	-0.12%
2020/12/18	11	44.10	1	44.75	44.10	10	6,650	0.15%
2020/12/17	0	0.00	40	45.18	44.70	-40	6,631	-0.60%
2020/12/16	0	0.00	34	44.66	44.80	-34	6,606	-0.51%
2020/12/15	19	44.17	2	43.85	43.85	17	6,726	0.25%
2020/12/14	1	45.00	0	0.00	45.35	1	6,671	0.01%
2020/12/11	0	0.00	2	45.68	45.00	-2	6,626	-0.03%
2020/12/10	6	45.88	5	45.62	45.85	1	6,549	0.02%
2020/12/09	21	46.10	22	45.84	46.55	-1	6,431	-0.02%
2020/12/08	21	45.04	0	0.00	44.80	21	6,235	0.34%
2020/12/07	5	45.53	28	45.75	45.25	-23	6,283	-0.37%
2020/12/04	20	45.00	0	0.00	45.20	20	6,218	0.32%
2020/12/03	3	45.15	1	45.60	45.05	2	6,188	0.03%
2020/12/02	45	45.60	35	45.60	45.55	10	6,174	0.16%
2020/12/01	4	45.13	12	45.08	45.60	-8	6,077	-0.13%
2020/11/30	6	44.86	11	45.45	44.85	-5	6,089	-0.08%
2020/11/27	21	44.97	11	44.63	44.55	10	6,023	0.17%
2020/11/26	10	44.10	2	44.10	44.20	8	6,021	0.13%
2020/11/25	14	43.84	0	0.00	43.70	14	6,044	0.23%
2020/11/24	35	44.79	12	44.61	44.45	23	6,024	0.38%
2020/11/23	26	44.38	2	44.25	44.35	24	5,947	0.40%
2020/11/19	1	43.95	5	44.00	43.85	-4	6,026	-0.07%
2020/11/18	0	0.00	4	43.60	43.50	-4	6,266	-0.06%
2020/11/17	4	43.85	20	43.50	43.40	-16	6,470	-0.25%
2020/11/16	3	43.55	22	43.77	43.85	-19	6,809	-0.28%
2020/11/13	0	0.00	1	43.20	43.20	-1	7,000	-0.01%
2020/11/12	6	42.98	21	42.93	42.70	-15	7,850	-0.19%
2020/11/11	2	42.95	0	0.00	42.95	2	8,502	0.02%
2020/11/10	30	42.61	10	43.05	42.40	20	8,790	0.23%
2020/11/09	6	42.02	1	41.95	42.15	5	8,928	0.06%
2020/11/06	6	41.85	1	41.75	41.75	5	8,994	0.06%
2020/11/05	5	40.80	30	40.74	40.90	-25	8,920	-0.28%
2020/11/04	11	40.73	11	40.99	41.00	0	8,951	0.00%
2020/11/03	34	41.37	4	41.50	41.10	30	8,923	0.34%
2020/11/02	20	39.60	2	39.13	39.60	18	8,564	0.21%
2020/10/30	3	39.32	3	39.32	39.15	0	8,664	0.00%
2020/10/29	6	39.12	2	39.03	39.70	4	8,671	0.05%
2020/10/28	7	40.22	1	40.95	39.80	6	8,670	0.07%
2020/10/23	1	41.00	8	41.10	41.05	-7	8,658	-0.08%
2020/10/22	0	0.00	1	41.45	41.45	-1	8,666	-0.01%
2020/10/19	6	40.98	6	41.39	41.35	0	9,033	0.00%
2020/10/15	1	41.80	1	42.00	41.50	0	9,288	0.00%
2020/10/13	2	40.20	1	40.90	40.25	1	9,699	0.01%
2020/10/12	1	40.40	0	0.00	40.85	1	9,806	0.01%
2020/10/08	0	0.00	7	41.04	40.95	-7	9,977	-0.07%
2020/10/07	3	40.20	0	0.00	40.50	3	10,162	0.03%
2020/10/06	3	40.22	16	40.30	40.20	-13	10,697	-0.12%
2020/09/30	15	38.93	15	39.05	39.20	0	11,182	0.00%
2020/09/28	11	39.05	10	39.05	39.05	1	11,633	0.01%
2020/09/25	26	38.76	2	38.00	38.05	24	12,069	0.20%
2020/09/24	1	39.80	0	0.00	39.75	1	12,326	0.01%
2020/09/22	5	41.75	0	0.00	41.65	5	12,801	0.04%
2020/09/21	0.2	42.80	1	43.05	42.75	-0.8	12,838	-0.01%
2020/09/18	8	43.29	0	0.00	43.60	8	12,859	0.06%
2020/09/17	2	42.55	2	42.25	42.55	0	12,775	0.00%
2020/09/16	0	0.00	1	42.20	42.05	-1	12,830	-0.01%
2020/09/14	0	0.00	0	41.85	41.85	0	12,907	0.00%
2020/09/11	11	41.77	0	0.00	41.30	11	12,902	0.09%
2020/09/10	2	42.60	2	42.53	42.25	0	12,834	0.00%
2020/09/09	7	41.99	2	42.05	42.20	5	12,751	0.04%
2020/09/07	2	43.98	11	43.85	43.50	-9	12,664	-0.07%
2020/09/04	1	44.45	1	44.30	44.45	0	12,725	0.00%
2020/09/03	3	45.12	21	44.95	45.15	-18	12,660	-0.14%
2020/09/02	13	44.60	13	44.57	44.60	0	12,555	0.00%
2020/09/01	4	43.51	8	43.98	44.20	-4	12,478	-0.03%
2020/08/31	4	43.69	4	43.88	43.55	0	12,403	0.00%
2020/08/28	9	43.31	20	43.33	43.50	-11	12,488	-0.09%
2020/08/27	9.8	43.46	12	43.85	43.20	-2.2	12,500	-0.02%
2020/08/26	30	44.25	13	44.63	44.10	17	12,464	0.14%
2020/08/25	2	44.68	8	44.91	44.75	-6	12,496	-0.05%
2020/08/24	19	44.75	23	44.82	44.60	-4	12,612	-0.03%
2020/08/21	5	43.99	10	44.25	43.95	-5	12,397	-0.04%
2020/08/20	26	44.96	23	45.31	43.35	3	12,262	0.02%
2020/08/19	19	48.19	17	49.00	48.15	2	11,877	0.02%
2020/08/18	50	49.55	36.1	49.79	48.15	13.9	11,533	0.12%
2020/08/17	17	48.11	33.4	48.31	49.65	-16.4	10,644	-0.15%
2020/08/14	21	44.15	48	44.78	45.15	-27	9,929	-0.27%
2020/08/13	10	43.37	8	44.20	42.35	2	9,575	0.02%
2020/08/12	3	43.95	11	44.03	44.15	-8	9,310	-0.09%
2020/08/11	2	42.75	2	43.60	42.55	0	9,225	0.00%
2020/08/10	4	43.48	10	43.90	43.95	-6	9,200	-0.07%
2020/08/07	14.9	43.72	5	43.97	43.85	9.9	9,266	0.11%
2020/08/06	18	43.36	6	42.79	42.75	12	9,272	0.13%
2020/08/05	17	44.16	9	44.12	43.30	8	9,427	0.08%
2020/08/04	5	41.95	0	0.00	42.00	5	9,637	0.05%
2020/08/03	4	42.14	0	0.00	41.80	4	9,662	0.04%
2020/07/31	0	0.00	2	41.45	41.80	-2	9,656	-0.02%
2020/07/28	0	0.00	1	40.30	40.15	-1	9,660	-0.01%
2020/07/27	7	42.74	10	41.65	41.55	-3	9,672	-0.03%
2020/07/24	53	43.17	6	43.82	42.80	47	9,622	0.49%
2020/07/23	45	44.72	12	45.04	45.00	33	9,561	0.35%
2020/07/22	0	0.00	20	45.40	45.40	-20	9,399	-0.21%
2020/07/21	2	45.90	2	46.45	45.25	0	9,255	0.00%
2020/07/20	0	0.00	14	45.69	45.30	-14	9,126	-0.15%
2020/07/17	20	45.71	19	46.67	45.25	1	9,072	0.01%
2020/07/16	4	45.50	10.4	46.02	45.75	-6.4	8,704	-0.07%
2020/07/15	12	45.56	9	45.13	45.00	3	8,611	0.03%
2020/07/14	10	44.96	0	0.00	45.10	10	8,533	0.12%
2020/07/13	15	45.35	15	46.15	46.35	0	8,375	0.00%
2020/07/10	8	43.43	13	43.20	43.00	-5	7,946	-0.06%
2020/07/09	13	44.74	32	46.02	44.50	-19	7,828	-0.24%
2020/07/08	18	44.34	16	45.15	45.45	2	7,619	0.03%
2020/07/07	8	43.82	24	44.13	44.10	-16	7,491	-0.21%
2020/07/06	60	43.31	71	44.09	45.00	-11	7,417	-0.15%
2020/07/03	60	42.10	76	42.90	43.00	-16	7,059	-0.23%
2020/07/02	5	41.51	130	41.54	41.90	-125	6,805	-1.84%	大賣/鉅額交易
2020/07/01	5	39.21	62	39.50	39.80	-57	6,455	-0.88%
2020/06/30	16	39.07	16	39.05	38.80	0	6,322	0.00%
2020/06/29	3	38.18	0	0.00	38.05	3	6,286	0.05%
2020/06/24	0	0.00	2	39.20	39.15	-2	6,262	-0.03%
2020/06/23	12	38.72	13	39.01	38.80	-1	6,272	-0.02%
2020/06/22	14	38.69	0	0.00	38.45	14	6,299	0.22%
2020/06/19	1	39.00	11	38.88	39.10	-10	6,389	-0.16%
2020/06/18	8.2	38.03	10	38.43	38.05	-1.9	6,387	-0.03%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/15	2	37.55	5	37.30	36.95	-3	6,711	-0.04%
2020/06/12	14	37.33	11	37.46	37.75	3	6,765	0.04%
2020/06/11	15	39.11	9	39.56	38.45	6	6,803	0.09%
2020/06/10	0	0.00	1	38.95	38.75	-1	6,737	-0.01%
2020/06/09	55	38.91	3	38.85	38.70	52	6,889	0.75%
2020/06/08	50	39.00	0	0.00	38.90	50	6,944	0.72%
2020/06/05	50	39.00	6	38.94	39.05	44	6,952	0.63%
2020/06/04	25	39.36	15	39.57	39.30	10	7,013	0.14%
2020/06/03	0	0.00	16	38.93	39.00	-16	6,890	-0.23%
2020/06/02	1	38.50	14	38.91	38.55	-13	6,857	-0.19%
2020/06/01	0.8	38.95	1	38.80	38.95	-0.2	6,885	0.00%
2020/05/29	2	38.00	6	38.08	38.75	-4	7,206	-0.06%
2020/05/28	8	37.71	6	37.55	37.50	2	7,077	0.03%
2020/05/27	4	36.70	35	36.69	37.40	-31	7,029	-0.44%
2020/05/26	5	36.80	14	36.82	36.70	-9	6,982	-0.13%
2020/05/25	25	35.98	2	36.40	36.40	23	6,977	0.33%
2020/05/22	23	36.73	10	36.40	36.35	13	6,976	0.19%
2020/05/21	9	37.04	7	37.10	37.20	2	6,966	0.03%
2020/05/20	10	36.89	0	0.00	36.60	10	6,948	0.14%
2020/05/19	3	36.85	1	36.85	36.85	2	6,921	0.03%
2020/05/18	28	36.85	1	36.50	36.45	27	6,887	0.39%
2020/05/15	13	37.77	2	37.55	37.60	11	6,813	0.16%
2020/05/14	9	38.27	8	38.43	37.65	1	6,773	0.01%
2020/05/13	7	39.01	0	0.00	39.05	7	6,663	0.11%
2020/05/12	2	40.30	26	40.11	39.70	-24	6,607	-0.36%
2020/05/11	14	40.72	4	40.21	41.10	10	6,463	0.15%
2020/05/08	13	38.86	5	39.15	38.80	8	6,140	0.13%
2020/04/30	0	0.00	32	39.34	40.00	-32	6,145	-0.52%
2020/04/29	2	38.95	63	38.99	38.90	-61	6,134	-0.99%
2020/04/28	12	39.36	8	38.81	38.65	4	6,167	0.06%
2020/04/27	0	0.00	1	39.15	39.35	-1	6,181	-0.02%
2020/04/24	1	39.65	0	0.00	39.05	1	6,160	0.02%
2020/04/23	7	39.24	0	0.00	39.20	7	6,150	0.11%
2020/04/22	13	38.89	5	38.80	39.35	8	6,099	0.13%
2020/04/21	0	0.00	6	38.88	38.15	-6	6,082	-0.10%
2020/04/20	4	39.64	3	40.00	39.60	1	6,081	0.02%
2020/04/17	10	39.88	14	39.13	39.45	-4	6,056	-0.07%
2020/04/16	0	0.00	15	39.85	40.00	-15	5,942	-0.25%
2020/04/15	0	0.00	10	40.14	39.90	-10	5,908	-0.17%
2020/04/14	15	39.94	21	39.77	39.80	-6	5,819	-0.10%
2020/04/13	10	39.79	14	39.83	39.60	-4	5,773	-0.07%
2020/04/10	0	0.00	6	39.01	39.00	-6	5,704	-0.11%
2020/04/09	7	38.60	9	38.96	38.60	-2	5,704	-0.04%
2020/04/08	5	37.30	9	37.41	37.60	-4	5,578	-0.07%
2020/04/07	3	36.70	16	35.87	36.60	-13	5,546	-0.23%
2020/04/06	5	34.00	0	0.00	34.50	5	5,576	0.09%
2020/04/01	1	33.50	2	33.50	33.70	-1	5,534	-0.02%
2020/03/30	10	31.83	7	32.61	33.20	3	5,552	0.05%
2020/03/27	0	0.00	8	32.94	32.50	-8	5,567	-0.14%
2020/03/26	3	32.70	3	32.75	32.90	0	5,468	0.00%
2020/03/25	17	31.72	30	31.54	31.60	-13	5,359	-0.24%
2020/03/24	4	27.96	0	0.00	29.00	4	5,227	0.08%
2020/03/23	3	26.53	17	26.64	26.40	-14	5,163	-0.27%
2020/03/20	8	30.01	1	30.10	28.00	7	5,115	0.14%
2020/03/19	14	27.83	2	29.30	27.45	12	4,974	0.24%
2020/03/18	10	31.13	0	0.00	30.40	10	4,854	0.21%
2020/03/17	15	30.33	1	31.20	30.50	14	4,809	0.29%
2020/03/16	10	33.07	6	33.20	31.55	4	4,763	0.08%
2020/03/13	9	32.16	0	0.00	33.15	9	4,720	0.19%
2020/03/12	7	36.14	0	0.00	35.40	7	4,616	0.15%
2020/03/11	8	38.66	2	38.40	38.30	6	4,541	0.13%
2020/03/10	8	38.68	9	39.32	39.50	-1	4,507	-0.02%
2020/03/09	3	39.93	2	39.30	39.10	1	4,432	0.02%
2020/03/06	0	0.00	1	41.05	41.05	-1	4,384	-0.02%
2020/03/04	8	41.59	10	41.83	41.50	-2	4,306	-0.05%
2020/03/03	6	38.92	1	40.40	40.40	5	3,901	0.13%
2020/03/02	15	36.10	1	36.70	36.75	14	3,833	0.37%
2020/02/27	1	35.95	15	36.93	36.00	-14	3,885	-0.36%
2020/02/26	3	38.05	3	37.60	37.60	0	3,880	0.00%
2020/02/25	5	38.50	0	0.00	38.40	5	3,905	0.13%
2020/02/24	0	0.00	1	38.35	38.25	-1	3,975	-0.03%
2020/02/21	0	0.00	1	38.80	38.55	-1	4,107	-0.02%
2020/02/19	0	0.00	5	39.05	39.00	-5	4,223	-0.12%
2020/02/18	9	39.17	10	38.88	38.95	-1	4,387	-0.02%
2020/02/17	15	39.22	0	0.00	39.20	15	4,805	0.31%
2020/02/14	6	39.55	0	0.00	39.60	6	4,990	0.12%
2020/02/12	1	39.50	0	0.00	39.65	1	5,443	0.02%
2020/02/10	0	0.00	5	38.00	38.00	-5	5,705	-0.09%
2020/02/07	3	38.70	0	0.00	38.30	3	5,756	0.05%
2020/02/06	3	38.85	0	0.00	39.10	3	5,791	0.05%
2020/02/05	1	37.80	0	0.00	37.95	1	5,844	0.02%
2020/02/04	5	37.55	0	0.00	37.90	5	5,862	0.09%
2020/02/03	13	36.23	3	36.10	36.15	10	5,972	0.17%
2020/01/31	0	0.00	8	37.95	37.65	-8	6,089	-0.13%
2020/01/30	1	39.10	0	0.00	38.70	1	6,083	0.02%
2020/01/20	1	43.05	5	43.10	43.00	-4	6,059	-0.07%
2020/01/17	7	43.14	0	0.00	42.90	7	6,147	0.11%
2020/01/16	0	0.00	2	42.98	43.00	-2	6,220	-0.03%
2020/01/15	0	0.00	1	43.00	43.05	-1	6,650	-0.02%
2020/01/14	2	42.95	6	43.42	43.30	-4	6,726	-0.06%
2020/01/13	1	42.65	1	42.70	42.65	0	6,791	0.00%
2020/01/10	15	41.97	2	41.65	41.55	13	6,861	0.19%
2020/01/08	1	41.70	6	42.19	41.65	-5	7,213	-0.07%
2020/01/07	2	41.93	2	42.55	41.80	0	7,462	0.00%
2020/01/06	6	42.45	2	43.00	42.30	4	7,520	0.05%
2020/01/03	19	43.90	28	44.36	43.25	-9	7,540	-0.12%
2020/01/02	10	43.95	0	0.00	43.95	10	7,537	0.13%
2019/12/30	27	43.00	7	43.87	43.80	20	7,526	0.27%
2019/12/26	2	42.95	3	42.97	42.45	-1	7,499	-0.01%
2019/12/25	3	43.30	0	0.00	43.40	3	7,535	0.04%
2019/12/24	4	42.81	0	0.00	43.00	4	7,682	0.05%
2019/12/20	6	42.45	0	0.00	42.50	6	8,363	0.07%
2019/12/13	2	42.35	1	42.50	41.85	1	9,674	0.01%
2019/12/12	0	0.00	0.4	42.20	42.20	-0.4	9,738	0.00%
2019/12/10	7	41.94	0	0.00	41.90	7	9,716	0.07%
2019/12/09	3	42.43	0	0.00	42.05	3	9,701	0.03%
2019/12/06	12	42.88	0	0.00	42.80	12	9,679	0.12%
2019/11/28	4	43.93	1	43.70	43.60	3	9,973	0.03%
2019/11/27	16	44.04	0	0.00	44.00	16	10,066	0.16%
2019/11/26	12	43.97	0	0.00	43.80	12	10,142	0.12%
2019/11/25	1	43.45	0	0.00	43.70	1	10,121	0.01%
2019/11/22	3	43.35	0	0.00	42.85	3	10,146	0.03%
2019/11/20	6	43.83	0	0.00	43.60	6	10,174	0.06%
2019/11/19	10	45.00	0	0.00	45.00	10	10,175	0.10%
2019/11/18	1	45.65	1	45.80	45.45	0	10,285	0.00%
2019/11/15	3	45.18	0	0.00	45.15	3	10,529	0.03%
2019/11/14	15	45.13	2	45.70	44.60	13	10,787	0.12%
2019/11/13	8	45.70	0	0.00	45.00	8	10,608	0.08%
2019/11/12	2	45.88	1	46.10	46.15	1	10,685	0.01%
2019/11/11	1	45.00	13	45.80	46.20	-12	10,689	-0.11%
2019/11/08	13	45.28	9	44.65	45.80	4	10,661	0.04%
2019/11/06	0	0.00	22	44.43	43.90	-22	10,756	-0.20%
2019/11/04	5	45.00	2	44.63	44.55	3	10,889	0.03%
2019/11/01	1	44.70	2	44.68	45.10	-1	10,937	-0.01%
2019/10/31	8	45.28	4	45.34	44.65	4	11,096	0.04%
2019/10/30	5	44.82	12	44.97	45.80	-7	11,260	-0.06%
2019/10/29	16	44.36	1	43.95	43.90	15	11,419	0.13%
2019/10/28	2	44.25	1	44.00	44.45	1	11,889	0.01%
2019/10/25	1	43.60	17	43.86	44.00	-16	12,331	-0.13%
2019/10/24	1	44.35	2	44.30	44.50	-1	12,331	-0.01%
2019/10/23	15	43.99	18	45.44	44.25	-3	12,367	-0.02%
2019/10/22	13	44.59	2	44.65	44.65	11	12,109	0.09%
2019/10/21	9	44.67	8	44.53	44.15	1	12,029	0.01%
2019/10/18	5	43.80	6	44.11	44.25	-1	11,964	-0.01%
2019/10/17	0	0.00	5	43.72	43.95	-5	11,898	-0.04%
2019/10/16	17	42.94	0	0.00	43.05	17	11,706	0.15%
2019/10/15	1	43.40	36	42.27	43.00	-35	11,656	-0.30%
2019/10/14	4	41.20	1	40.75	41.05	3	11,486	0.03%
2019/10/09	3	39.80	3	39.97	40.00	0	11,506	0.00%
2019/10/08	6	39.94	0	0.00	39.40	6	11,470	0.05%
2019/10/07	3	40.60	2	40.80	40.50	1	11,391	0.01%
2019/10/04	9	40.37	0	0.00	40.30	9	11,366	0.08%
2019/10/03	2	40.80	6	40.88	40.95	-4	11,301	-0.04%
2019/10/02	0	0.00	8	41.11	41.50	-8	11,253	-0.07%
2019/10/01	7	41.07	2	41.50	40.80	5	11,251	0.04%
2019/09/27	21	41.59	2	41.78	40.75	19	11,202	0.17%
2019/09/26	13	43.29	0	0.00	42.90	13	11,061	0.12%
2019/09/25	5	44.40	35.2	43.58	44.40	-30.2	10,781	-0.28%
2019/09/24	31	42.99	11	43.67	42.30	20	10,420	0.19%
2019/09/23	11	42.24	78	42.01	43.00	-67	9,990	-0.67%
2019/09/20	10	40.33	10	40.75	40.50	0	9,512	0.00%
2019/09/19	5	40.50	27	40.14	40.90	-22	9,340	-0.24%
2019/09/18	3	39.35	7	39.61	39.30	-4	9,139	-0.04%
2019/09/17	4	39.44	7	39.71	39.65	-3	9,184	-0.03%
2019/09/16	0	0.00	3	38.95	38.95	-3	9,198	-0.03%
2019/09/12	1	38.85	3	38.93	38.80	-2	9,263	-0.02%
2019/09/11	0	0.00	3	38.53	38.30	-3	9,336	-0.03%
2019/09/10	3	38.37	9	38.67	38.45	-6	9,456	-0.06%
2019/09/09	15	39.12	6	39.32	38.80	9	9,595	0.09%
2019/09/06	8	39.99	5	40.74	39.85	3	9,703	0.03%
2019/09/05	44	40.26	11	40.18	40.20	33	9,706	0.34%
2019/09/04	2	39.50	2	39.80	39.45	0	9,843	0.00%
2019/09/03	22	39.46	7	39.25	39.25	15	9,840	0.15%
2019/09/02	7	39.89	17	39.72	40.00	-10	9,811	-0.10%
2019/08/30	23	39.84	2	39.60	39.30	21	9,798	0.21%
2019/08/29	2	39.10	13	39.32	39.30	-11	9,735	-0.11%
2019/08/28	5	38.78	0	0.00	38.40	5	9,662	0.05%
2019/08/27	0	0.00	15	39.59	39.05	-15	9,707	-0.15%
2019/08/26	8	39.11	3	39.52	38.85	5	9,759	0.05%
2019/08/23	13	40.10	4	40.39	40.30	9	9,702	0.09%
2019/08/22	16	40.48	9	40.41	40.25	7	9,635	0.07%
2019/08/21	9	40.33	8	40.71	40.40	1	9,495	0.01%
2019/08/20	26	41.21	1	40.95	40.95	25	9,382	0.27%
2019/08/19	7	41.37	22	40.98	42.10	-15	9,110	-0.16%
2019/08/16	17	39.71	15	39.51	39.40	2	8,779	0.02%
2019/08/15	6	38.92	6	38.33	39.30	0	8,662	0.00%
2019/08/14	21	38.97	13	38.54	38.85	8	8,454	0.09%
2019/08/13	1	38.60	1	38.15	38.15	0	8,299	0.00%
2019/08/12	21	37.88	1	37.50	38.25	20	8,147	0.25%
2019/08/08	9	37.49	15	37.10	37.45	-6	8,101	-0.07%
2019/08/07	3	36.50	2	36.95	35.80	1	7,973	0.01%
2019/08/06	1	35.90	2	35.25	36.50	-1	7,923	-0.01%
2019/08/05	23	36.53	0	0.00	35.50	23	7,981	0.29%
2019/08/02	0	0.00	4	35.91	36.10	-4	8,069	-0.05%
2019/08/01	4	38.81	7	38.04	37.80	-3	7,916	-0.04%
2019/07/31	10	38.20	16	37.31	37.60	-6	7,619	-0.08%
2019/07/29	18	39.15	15	39.81	40.10	3	7,321	0.04%
2019/07/26	9	37.02	51	37.70	38.00	-42	6,850	-0.61%
2019/07/24	0	0.00	3	34.50	34.70	-3	6,379	-0.05%
2019/07/23	8	33.89	3	34.07	33.95	5	6,406	0.08%
2019/07/22	0	0.00	1	32.50	32.60	-1	6,385	-0.02%
2019/07/19	7	32.35	7	32.57	32.65	0	6,510	0.00%
2019/07/18	0	0.00	3	32.05	31.75	-3	6,642	-0.05%
2019/07/17	3	31.90	20	32.00	31.90	-17	6,756	-0.25%
2019/07/16	20	31.75	1	31.70	31.60	19	7,109	0.27%
2019/07/15	0	0.00	22	32.60	32.65	-22	7,539	-0.29%
2019/07/12	0	0.00	3	32.15	32.75	-3	7,870	-0.04%
2019/07/11	1	32.05	0	0.00	31.80	1	8,403	0.01%
2019/07/10	3	31.85	0	0.00	31.95	3	8,466	0.04%
2019/07/08	0	0.00	5	32.05	31.90	-5	8,879	-0.06%
2019/07/05	1	32.30	0	0.00	32.15	1	8,917	0.01%
2019/07/04	2	32.20	0	0.00	32.10	2	8,912	0.02%
2019/07/02	6	32.02	1	32.20	31.90	5	8,987	0.06%
2019/07/01	16	31.81	3	31.93	31.80	13	8,977	0.14%
2019/06/27	0	0.00	4	31.38	31.40	-4	9,042	-0.04%
2019/06/25	2	31.30	0	0.00	30.75	2	9,017	0.02%
2019/06/21	1	30.95	0	0.00	30.90	1	9,083	0.01%
2019/06/20	1	31.85	0	0.00	31.55	1	9,042	0.01%
2019/06/19	0	0.00	4	31.51	31.35	-4	9,019	-0.04%
2019/06/18	32	31.33	0	0.00	30.90	32	9,012	0.36%
2019/06/17	0	0.00	29	31.67	31.65	-29	8,960	-0.32%
2019/06/14	4	31.16	3	31.30	31.70	1	8,869	0.01%
2019/06/13	3	31.20	3	30.87	30.30	0	8,784	0.00%
2019/06/11	2	30.80	12	30.62	30.90	-10	8,568	-0.12%
2019/06/06	16	29.13	1	29.55	29.00	15	8,299	0.18%
2019/06/05	3	30.03	1	29.50	29.45	2	8,346	0.02%
2019/06/03	8	29.26	8	29.01	29.30	0	8,318	0.00%
2019/05/31	0	0.00	6	29.48	29.50	-6	8,284	-0.07%
2019/05/30	1	28.80	1	29.15	29.10	0	8,178	0.00%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/27	0	0.00	1	28.60	28.40	-1	8,120	-0.01%
2019/05/24	1	28.75	1	28.90	28.80	0	8,229	0.00%
2019/05/23	3	28.50	0	0.00	28.30	3	8,526	0.04%
2019/05/22	1	29.20	3	29.38	29.30	-2	8,768	-0.02%
2019/05/21	8	27.95	7	28.04	28.35	1	8,744	0.01%
2019/05/17	5	29.55	5	29.85	29.30	0	8,650	0.00%
2019/05/16	2	30.00	2	29.85	29.65	0	8,642	0.00%
2019/05/15	3	29.72	15	29.84	30.40	-12	8,664	-0.14%
2019/05/14	4	28.75	0	0.00	29.40	4	8,779	0.05%
2019/05/13	0	0.00	10	29.00	28.80	-10	8,781	-0.11%
2019/05/10	11	30.05	0	0.00	29.30	11	8,700	0.13%
2019/05/09	15	31.54	6	32.25	29.85	9	8,496	0.11%
2019/05/08	8	31.08	10	31.96	32.60	-2	8,255	-0.02%
2019/05/07	0	0.00	6	32.13	31.90	-6	8,191	-0.07%
2019/05/06	7	31.43	4	31.41	31.20	3	8,176	0.04%
2019/05/03	5	32.15	13	32.22	32.20	-8	8,101	-0.10%
2019/05/02	15	31.84	0	0.00	31.65	15	8,021	0.19%
2019/04/30	0	0.00	3	32.57	32.70	-3	7,886	-0.04%
2019/04/29	25	32.82	6	32.83	32.50	19	7,864	0.24%
2019/04/26	23	32.30	10	32.13	31.95	13	7,719	0.17%
2019/04/25	10	32.78	2	33.20	33.00	8	7,569	0.11%
2019/04/24	24	33.81	26	34.05	33.40	-2	7,424	-0.03%
2019/04/23	23	33.95	2	33.60	34.05	21	7,217	0.29%
2019/04/22	20	34.55	30	34.88	34.90	-10	7,052	-0.14%
2019/04/19	14	33.25	13	33.38	33.90	1	6,699	0.01%
2019/04/18	4	31.95	13	31.92	31.05	-9	6,335	-0.14%
2019/04/17	6	30.87	65	30.80	30.90	-59	5,978	-0.99%
2019/04/16	0	0.00	1	28.95	29.10	-1	5,326	-0.02%
2019/04/15	11	28.83	0	0.00	29.05	11	5,228	0.21%
2019/04/12	5	27.60	7	28.20	28.55	-2	4,942	-0.04%
2019/04/09	0	0.00	8	28.13	28.15	-8	4,694	-0.17%
2019/04/08	0	0.00	2	28.00	27.60	-2	4,598	-0.04%
2019/04/03	0	0.00	6	27.57	27.55	-6	4,525	-0.13%
2019/04/02	0	0.00	7	27.29	27.30	-7	4,451	-0.16%
2019/03/29	5	26.20	4	26.28	26.20	1	4,264	0.02%
2019/03/28	0	0.00	5	26.40	26.00	-5	4,270	-0.12%
2019/03/27	6	26.65	3	26.45	26.40	3	4,278	0.07%
2019/03/26	0	0.00	2	26.73	26.70	-2	4,252	-0.05%
2019/03/22	1	27.80	2	27.85	27.85	-1	4,192	-0.02%
2019/03/21	2	27.70	12	27.49	27.60	-10	4,118	-0.24%
2019/03/20	5	26.90	1	26.65	26.80	4	4,111	0.10%
2019/03/19	0	0.00	3	26.75	26.70	-3	4,115	-0.07%
2019/03/18	3	27.00	1	27.15	27.15	2	4,094	0.05%
2019/03/15	0	0.00	2	26.40	26.35	-2	4,022	-0.05%
2019/03/13	0	0.00	7	26.27	26.35	-7	4,123	-0.17%
2019/03/11	2	26.20	0	0.00	26.05	2	4,319	0.05%
2019/03/08	8	25.64	1	25.75	25.90	7	4,399	0.16%
2019/03/07	1	26.25	0	0.00	26.25	1	4,515	0.02%
2019/02/27	8	27.04	0	0.00	26.95	8	4,627	0.17%
2019/02/26	10	27.89	3	27.70	27.55	7	4,598	0.15%
2019/02/25	7	28.03	0	0.00	28.00	7	4,602	0.15%
2019/02/22	2	28.30	11	28.43	27.90	-9	4,499	-0.20%
2019/02/21	5	26.00	14	26.92	28.10	-9	4,163	-0.22%
2019/02/20	0	0.00	2	26.10	26.10	-2	3,902	-0.05%
2019/02/18	10	26.35	8	26.24	26.20	2	3,985	0.05%
2019/02/15	7	25.55	2	25.80	25.70	5	3,985	0.13%
2019/02/14	28	26.33	24	26.24	26.10	4	3,947	0.10%
2019/02/13	6	25.89	21	25.87	26.15	-15	3,840	-0.39%
2019/02/12	1	24.85	5	25.00	25.20	-4	3,643	-0.11%
2019/01/29	3	23.90	3	23.98	23.90	0	3,777	0.00%
2019/01/21	5	24.00	0	0.00	23.90	5	4,498	0.11%
2019/01/18	5	24.00	0	0.00	23.90	5	4,541	0.11%
2019/01/16	0	0.00	6	24.08	24.00	-6	4,647	-0.13%
2019/01/15	3	23.90	3	24.10	23.90	0	4,683	0.00%
2019/01/14	0	0.00	1	23.85	23.90	-1	4,704	-0.02%
2019/01/11	8	24.07	13	24.00	23.85	-5	4,732	-0.11%
2019/01/10	17	24.27	6	24.71	24.30	11	4,712	0.23%
2019/01/09	2	23.60	2	23.50	23.70	0	4,626	0.00%
2019/01/04	0	0.00	6	22.35	22.40	-6	4,684	-0.13%
2018/12/28	0	0.00	2	22.95	22.85	-2	4,838	-0.04%
2018/12/27	0	0.00	2	23.20	22.95	-2	5,018	-0.04%
2018/12/26	16	23.22	0	0.00	22.60	16	5,027	0.32%
2018/12/24	0	0.00	10	23.35	23.35	-10	5,036	-0.20%
2018/12/19	10	23.90	0	0.00	23.80	10	5,067	0.20%
2018/12/17	1	24.55	5	24.44	24.50	-4	5,194	-0.08%
2018/12/13	1	24.30	0	0.00	24.30	1	5,184	0.02%
2018/12/12	0	0.00	4	24.35	24.60	-4	5,146	-0.08%
2018/12/10	7	24.00	0	0.00	24.10	7	5,198	0.13%
2018/12/06	6	24.60	5	24.05	24.05	1	5,199	0.02%
2018/12/05	9	25.52	5	25.40	25.60	4	5,157	0.08%
2018/12/04	10	26.40	16	25.95	25.85	-6	5,252	-0.11%
2018/12/03	0	0.00	2	25.70	25.65	-2	5,211	-0.04%
2018/11/30	23	24.62	22	24.67	24.65	1	5,075	0.02%
2018/11/29	0	0.00	5	23.88	23.85	-5	4,932	-0.10%
2018/11/28	17	23.80	0	0.00	23.85	17	4,935	0.34%
2018/11/27	2	23.60	0	0.00	23.55	2	4,931	0.04%
2018/11/16	10	23.60	0	0.00	23.40	10	6,028	0.17%
2018/11/15	2	23.20	0	0.00	23.45	2	5,927	0.03%
2018/11/09	0	0.00	4	23.10	23.20	-4	6,082	-0.07%
2018/11/05	0	0.00	1	23.00	23.30	-1	6,068	-0.02%
2018/11/02	7	23.32	94	24.05	23.40	-87	6,019	-1.45%
2018/11/01	0	0.00	2	21.80	22.45	-2	5,798	-0.03%
2018/10/31	0	0.00	1	21.15	21.10	-1	5,804	-0.02%
2018/10/29	0	0.00	7	20.53	20.70	-7	5,917	-0.12%
2018/10/26	5	19.40	1	19.65	19.50	4	5,994	0.07%
2018/10/25	1	19.75	1	19.65	19.05	0	6,049	0.00%
2018/10/24	11	20.65	10	20.53	20.50	1	6,087	0.02%
2018/10/23	2	20.45	0	0.00	20.45	2	6,132	0.03%
2018/10/19	15	20.79	0	0.00	20.90	15	6,444	0.23%
2018/10/18	5	21.60	0	0.00	21.50	5	6,626	0.08%
2018/10/17	1	22.05	15	21.98	21.50	-14	6,694	-0.21%
2018/10/16	41	21.17	5	21.60	21.20	36	6,683	0.54%
2018/10/15	2	20.85	0	0.00	20.85	2	6,739	0.03%
2018/10/12	5	20.39	4	20.79	21.20	1	6,752	0.01%
2018/10/11	5	20.60	0	0.00	20.60	5	6,849	0.07%
2018/10/09	2	22.95	3	22.83	22.85	-1	6,952	-0.01%
2018/10/08	10	22.52	11	22.54	22.50	-1	7,000	-0.01%
2018/10/05	10	23.85	10	24.05	23.15	0	7,080	0.00%
2018/10/04	0	0.00	7	25.75	25.65	-7	7,035	-0.10%
2018/10/02	1	26.15	0	0.00	25.90	1	7,117	0.01%
2018/09/28	8	26.03	0	0.00	26.15	8	7,440	0.11%
2018/09/25	1	26.90	0	0.00	26.55	1	8,826	0.01%
2018/09/21	3	27.00	20	26.47	26.90	-17	9,259	-0.18%
2018/09/18	12	25.78	0	0.00	25.70	12	9,513	0.13%
2018/09/17	2	26.45	0	0.00	26.55	2	9,530	0.02%
2018/09/14	0	0.00	5	26.50	26.40	-5	9,515	-0.05%
2018/09/12	12	25.63	0	0.00	25.70	12	9,595	0.13%
2018/09/11	0	0.00	2	26.40	26.25	-2	9,675	-0.02%
2018/09/10	6	25.47	4	25.65	25.25	2	9,667	0.02%
2018/09/07	7	27.30	0	0.00	26.70	7	9,577	0.07%
2018/09/06	0	0.00	5	28.80	28.80	-5	9,571	-0.05%
2018/09/05	5	28.90	4	29.11	28.90	1	9,621	0.01%
2018/09/04	0	0.00	5	29.50	29.60	-5	9,694	-0.05%
2018/09/03	6	28.84	0	0.00	28.80	6	9,749	0.06%
2018/08/31	5	29.36	8	29.88	29.95	-3	9,765	-0.03%
2018/08/30	5	29.20	6	29.22	29.50	-1	10,169	-0.01%
2018/08/29	8	29.56	8	29.69	29.70	0	10,391	0.00%
2018/08/28	9	29.59	11	29.57	28.55	-2	10,290	-0.02%
2018/08/27	7	27.30	36	28.12	29.20	-29	9,920	-0.29%
2018/08/24	0	0.00	5	26.40	26.55	-5	9,832	-0.05%
2018/08/23	7	26.33	0	0.00	26.20	7	10,176	0.07%
2018/08/22	5	25.95	0	0.00	26.10	5	10,451	0.05%
2018/08/20	10	26.01	0	0.00	26.40	10	11,334	0.09%
2018/08/17	9	26.91	0	0.00	26.45	9	11,913	0.08%
2018/08/16	0	0.00	9	27.26	27.30	-9	12,388	-0.07%
2018/08/15	7	26.15	0	0.00	26.30	7	12,761	0.05%
2018/08/14	3	26.53	4	26.95	27.20	-1	12,882	-0.01%
2018/08/13	9	27.11	2	27.05	26.20	7	13,082	0.05%
2018/08/10	7	28.23	0	0.00	28.15	7	13,043	0.05%
2018/08/09	10	28.75	0	0.00	28.85	10	13,139	0.08%
2018/08/08	7	28.86	23	29.40	28.55	-16	13,262	-0.12%
2018/08/06	0	0.00	15	29.30	28.85	-15	13,475	-0.11%
2018/08/03	0	0.00	1	28.00	28.10	-1	13,489	-0.01%
2018/08/02	2	28.00	0	0.00	27.85	2	13,499	0.01%
2018/08/01	5	28.75	5	29.30	28.75	0	13,583	0.00%
2018/07/31	0	0.00	3	28.85	28.75	-3	13,850	-0.02%
2018/07/30	7	28.57	0	0.00	28.50	7	13,957	0.05%
2018/07/27	4	29.28	2	29.25	29.50	2	13,909	0.01%
2018/07/26	0	0.00	14	29.44	29.55	-14	13,809	-0.10%
2018/07/25	2	28.70	23	28.26	28.60	-21	13,605	-0.15%
2018/07/24	5	26.50	10	26.60	27.30	-5	13,400	-0.04%
2018/07/23	0	0.00	7	26.69	26.70	-7	13,305	-0.05%
2018/07/20	0	0.00	1	26.20	25.45	-1	13,244	-0.01%
2018/07/19	3	26.25	0	0.00	26.25	3	13,169	0.02%
2018/07/18	9	27.03	3	26.83	26.30	6	13,140	0.05%
2018/07/17	7	27.90	0	0.00	28.35	7	12,987	0.05%
2018/07/13	18	28.95	1	28.95	28.70	17	12,747	0.13%
2018/07/12	1	29.90	14	29.54	29.70	-13	12,715	-0.10%
2018/07/10	0	0.00	1	28.55	29.00	-1	12,559	-0.01%
2018/07/09	5	28.60	8	29.49	28.75	-3	12,554	-0.02%
2018/07/06	24	28.91	5	30.87	28.95	19	12,464	0.15%
2018/07/05	15	30.27	2	31.30	29.80	13	12,239	0.11%
2018/07/04	25	32.04	24	32.29	32.00	1	12,022	0.01%
2018/07/03	79	33.38	15	34.11	31.40	64	11,762	0.54%
2018/07/02	0	0.00	6	32.57	33.05	-6	10,803	-0.06%
2018/06/29	9	29.21	28	30.05	30.05	-19	10,327	-0.18%
2018/06/28	3	28.50	0	0.00	28.10	3	10,164	0.03%
2018/06/27	11	28.99	5	30.16	28.70	6	10,090	0.06%
2018/06/26	3	27.97	6	28.78	29.20	-3	9,925	-0.03%
2018/06/25	4	28.03	0	0.00	28.00	4	9,866	0.04%
2018/06/22	7	29.11	0	0.00	28.75	7	9,839	0.07%
2018/06/21	4	29.40	5	30.18	30.20	-1	9,781	-0.01%
2018/06/20	2	27.95	0	0.00	28.00	2	9,678	0.02%
2018/06/19	0	0.00	1	29.65	29.30	-1	9,551	-0.01%
2018/06/15	30	30.00	30	30.25	30.05	0	9,513	0.00%
2018/06/14	11	30.59	1	30.40	30.40	10	9,442	0.11%
2018/06/12	0	0.00	51	30.71	30.10	-51	9,261	-0.55%
2018/06/11	26	31.76	24	31.09	31.15	2	9,137	0.02%
2018/06/08	50	30.19	2	30.30	30.60	48	9,001	0.53%
2018/06/07	12	31.88	10	32.45	30.40	2	8,896	0.02%
2018/06/06	3	30.72	31	31.10	31.20	-28	8,362	-0.33%
2018/06/04	13	30.02	10	30.48	29.75	3	7,931	0.04%
2018/06/01	0	0.00	63	29.11	29.15	-63	7,814	-0.81%
2018/05/31	63	30.60	31	30.24	29.15	32	7,709	0.42%
2018/05/30	35	29.75	13	30.30	30.40	22	7,314	0.30%
2018/05/29	14	31.00	18	30.69	30.05	-4	6,991	-0.06%
2018/05/28	16	30.82	8	30.19	31.60	8	6,615	0.12%
2018/05/25	11	28.40	10	28.54	28.80	1	6,007	0.02%
2018/05/24	7	26.71	8	26.18	27.20	-1	5,375	-0.02%
2018/05/23	3	25.08	12	24.52	24.75	-9	4,844	-0.19%
2018/05/22	17	23.92	12	23.40	23.55	5	4,373	0.11%
2018/05/21	20	22.94	22	23.08	23.35	-2	4,181	-0.05%
2018/05/18	0	0.00	15	22.30	22.20	-15	3,919	-0.38%
2018/05/17	20	22.35	0	0.00	22.00	20	3,885	0.51%
2018/05/15	0	0.00	30	22.70	22.45	-30	3,591	-0.84%
2018/05/10	0	0.00	5	21.15	21.40	-5	3,004	-0.17%
2018/05/09	0	0.00	32	20.77	21.25	-32	2,931	-1.09%
2018/05/08	3	21.10	31	20.47	20.25	-28	2,728	-1.03%
2018/05/02	1	17.75	10	18.00	18.10	-9	2,070	-0.43%
2018/04/24	10	16.90	0	0.00	16.90	10	2,142	0.47%
2018/04/23	1	17.50	1	17.60	17.50	0	2,230	0.00%
2018/04/20	1	17.80	1	17.95	17.80	0	2,226	0.00%
2018/04/18	5	18.30	0	0.00	17.85	5	2,290	0.22%
2018/04/17	0	0.00	65	17.84	18.35	-65	2,321	-2.80%
2018/04/10	10	17.30	0	0.00	17.60	10	2,774	0.36%
2018/04/09	50	17.54	0	0.00	17.35	50	2,832	1.77%
2018/03/26	0	0.00	50	17.95	17.95	-50	3,919	-1.28%
2018/03/23	5	17.75	0	0.00	17.90	5	4,247	0.12%
2018/03/22	10	18.40	3	18.30	18.15	7	4,698	0.15%
2018/03/09	5	18.90	0	0.00	18.85	5	6,117	0.08%
2018/03/08	0	0.00	1	18.80	18.80	-1	6,110	-0.02%
2018/03/05	25	18.70	0	0.00	18.50	25	6,142	0.41%
2018/02/08	10	17.75	0	0.00	17.80	10	6,994	0.14%
2018/02/07	0.4	17.95	0	0.00	17.95	0.4	6,990	0.01%
2018/01/26	1	20.70	5	20.50	20.40	-4	7,121	-0.06%
2018/01/24	10	20.00	0	0.00	20.30	10	7,191	0.14%
2018/01/23	10	20.70	0	0.00	20.30	10	7,367	0.14%
2018/01/15	0	0.00	30	21.30	21.00	-30	7,507	-0.40%
2018/01/12	0	0.00	3	21.45	21.40	-3	7,587	-0.04%
2018/01/11	3	21.55	2	21.65	21.65	1	7,709	0.01%
2018/01/09	15	20.75	0	0.00	20.70	15	7,970	0.19%
2018/01/08	40	20.91	0	0.00	20.70	40	8,145	0.49%
2018/01/05	2	21.80	10	22.25	21.65	-8	8,371	-0.10%
2018/01/04	1	22.70	4	22.03	22.55	-3	8,221	-0.04%
2018/01/03	2	21.60	91	21.70	21.45	-89	7,920	-1.12%