華星光 (4979)-富邦-台南券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
133.5
漲跌
▼2.5
漲幅
-1.84%
成交量
3,416張
產業
上櫃通信網路類股
382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

華星光 (4979)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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
2024/06/05	0	133.50	0	0.00	133.50	0	5,504	0.00%
2024/06/04	1	136.01	1	135.50	136.00	0	5,653	0.00%
2024/06/03	5	135.22	7	137.71	139.00	-2	5,778	-0.03%
2024/05/31	13.5	134.73	4	132.63	131.50	9.5	5,711	0.17%
2024/05/30	3	143.32	0	0.00	141.50	3	5,633	0.05%
2024/05/29	4	143.78	10	147.55	145.50	-6	5,749	-0.10%
2024/05/28	8	149.87	11	149.50	148.00	-3	5,636	-0.05%
2024/05/27	4	149.25	15	150.23	149.00	-11	5,556	-0.20%
2024/05/24	20	140.73	15	142.67	139.50	5	5,604	0.09%
2024/05/23	5	138.20	24.1	139.97	143.50	-19.1	5,415	-0.35%
2024/05/22	3	130.50	18	129.81	130.50	-15	5,258	-0.29%
2024/05/21	0	0.00	1	119.00	119.00	-1	5,254	-0.02%
2024/05/16	0.1	121.00	0	0.00	120.00	0.1	6,280	0.00%
2024/05/15	1	123.00	0.1	122.00	123.00	0.9	6,356	0.01%
2024/05/13	5	121.40	5	122.20	121.50	0	6,478	0.00%
2024/05/10	3	120.67	3	121.33	120.50	0	6,533	0.00%
2024/05/09	2.1	126.52	3	127.00	124.00	-0.9	6,567	-0.01%
2024/05/08	4	124.25	10	123.75	125.50	-6	6,492	-0.09%
2024/05/07	1	118.00	0	0.00	118.00	1	6,433	0.02%
2024/05/06	2	118.75	1	118.50	118.00	1	6,449	0.02%
2024/05/03	1	119.00	2	120.00	120.00	-1	6,445	-0.02%
2024/05/02	1	118.00	1	118.50	118.00	0	6,453	0.00%
2024/04/30	7	121.43	2	120.25	121.50	5	6,500	0.08%
2024/04/29	0	0.00	2	119.25	120.00	-2	6,604	-0.03%
2024/04/26	0	0.00	1	115.50	115.00	-1	6,617	-0.02%
2024/04/25	7	116.71	4	113.50	114.00	3	6,690	0.04%
2024/04/24	3	115.00	4	114.75	115.00	-1	6,937	-0.01%
2024/04/23	2	112.75	0	0.00	112.50	2	7,059	0.03%
2024/04/22	4	114.75	1	113.50	111.00	3	7,104	0.04%
2024/04/19	8.2	115.12	5	116.50	118.00	3.2	7,153	0.04%
2024/04/18	10	118.60	7	120.21	122.00	3	7,281	0.04%
2024/04/17	16	112.72	18	114.47	118.50	-2	7,544	-0.03%
2024/04/16	12.5	109.47	3	114.17	108.00	9.5	7,667	0.12%
2024/04/15	2	120.01	1	119.50	119.50	1	7,601	0.01%
2024/04/12	1	127.50	1	126.50	126.50	0	7,661	0.00%
2024/04/11	2	129.50	2	127.75	126.50	0	7,811	0.00%
2024/04/10	12	131.00	2	131.50	131.00	10	7,845	0.13%
2024/04/09	0	125.75	1	124.50	123.00	-1	7,839	-0.01%
2024/04/08	2.2	124.04	0	0.00	123.50	2.2	7,997	0.03%
2024/04/03	3	128.83	2	128.50	127.00	1	8,132	0.01%
2024/04/02	1	130.00	2	128.00	130.50	-1	8,341	-0.01%
2024/04/01	4	127.38	3	125.67	129.00	1	8,479	0.01%
2024/03/29	3	125.00	4	123.63	124.00	-1	8,603	-0.01%
2024/03/28	8	122.31	6	121.33	122.00	2	8,650	0.02%
2024/03/27	19	122.45	9.1	121.61	120.50	9.9	8,756	0.11%
2024/03/26	19.6	132.18	18.1	131.99	130.00	1.5	8,752	0.02%
2024/03/25	6	143.00	3	143.50	144.00	3	8,709	0.03%
2024/03/22	5	138.90	2	139.50	139.00	3	8,783	0.03%
2024/03/21	4.3	138.90	1.1	140.05	138.00	3.2	8,806	0.04%
2024/03/20	4	143.25	2.1	142.37	141.00	1.9	8,816	0.02%
2024/03/19	0.2	148.25	1	148.04	147.00	-0.8	8,862	-0.01%
2024/03/18	4	148.00	0	0.00	148.00	4	8,978	0.04%
2024/03/15	0	0.00	0.1	148.50	148.50	-0.1	9,251	0.00%
2024/03/14	5	150.50	3	149.00	147.50	2	9,831	0.02%
2024/03/13	7	153.71	7	161.14	151.50	0	10,057	0.00%
2024/03/12	3	154.33	0	0.00	154.50	3	9,991	0.03%
2024/03/11	2.5	150.00	1	151.50	154.50	1.5	10,105	0.01%
2024/03/08	9.1	148.77	3	146.67	148.50	6.1	10,127	0.06%
2024/03/07	6.2	161.89	7.2	161.42	155.00	-1	10,062	-0.01%
2024/03/06	5.1	158.21	4	158.88	158.00	1.1	10,002	0.01%
2024/03/05	0	0.00	4	161.13	162.00	-4	10,160	-0.04%
2024/03/04	3	162.50	2.1	163.80	164.50	0.9	10,361	0.01%
2024/03/01	2.2	157.95	1	156.00	156.00	1.2	10,240	0.01%
2024/02/29	8	156.18	1	155.02	156.00	7	10,254	0.07%
2024/02/27	9.3	164.89	13	163.88	157.00	-3.7	10,264	-0.04%
2024/02/26	11.1	169.53	8.3	168.58	169.00	2.8	10,059	0.03%
2024/02/23	9	166.95	33.8	164.75	165.00	-24.7	9,991	-0.25%
2024/02/22	31	162.81	19.1	162.47	162.50	11.9	10,087	0.12%
2024/02/21	15	166.97	13.2	168.46	164.50	1.9	9,981	0.02%
2024/02/20	5.1	161.88	21.1	162.74	161.00	-16	9,819	-0.16%
2024/02/19	6	155.42	9.2	155.38	155.00	-3.2	9,389	-0.03%
2024/02/16	0	0.00	3.2	150.84	151.00	-3.2	9,275	-0.03%
2024/02/15	4	148.63	10	150.20	149.50	-6	9,195	-0.07%
2024/02/05	4.1	145.63	4.3	145.91	144.50	-0.2	9,111	0.00%
2024/02/02	3.1	147.65	0.1	147.50	145.00	3.1	9,144	0.03%
2024/02/01	3	146.50	1	146.00	146.00	2	9,201	0.02%
2024/01/31	9.2	145.32	2.1	144.50	144.00	7.1	9,189	0.08%
2024/01/30	3	143.67	12.3	144.40	143.50	-9.3	9,159	-0.10%
2024/01/26	2	139.75	3	140.00	140.00	-1	9,187	-0.01%
2024/01/25	2	140.75	3	140.33	140.00	-1	9,200	-0.01%
2024/01/24	4.1	144.50	4	145.38	143.00	0.1	9,279	0.00%
2024/01/23	4.5	146.44	2	145.00	145.50	2.5	9,467	0.03%
2024/01/22	4.5	142.72	3.1	141.99	142.50	1.5	9,501	0.02%
2024/01/19	11	139.05	2.2	138.83	139.00	8.8	9,717	0.09%
2024/01/18	21.5	142.04	9	143.45	138.50	12.4	9,821	0.13%
2024/01/17	8	151.19	23	154.78	150.00	-15	9,799	-0.15%
2024/01/16	6	151.33	3	150.50	149.50	3	10,251	0.03%
2024/01/15	3	152.17	3	155.17	151.00	0	10,264	0.00%
2024/01/12	6.8	153.10	2.3	151.35	151.00	4.5	10,324	0.04%
2024/01/11	8.1	152.01	18.7	153.01	155.00	-10.5	10,410	-0.10%
2024/01/10	4.1	141.81	8	142.76	143.50	-4	10,287	-0.04%
2024/01/09	1.1	140.52	1	138.50	138.50	0.1	10,458	0.00%
2024/01/08	19.3	143.80	8	144.75	141.00	11.3	10,711	0.11%
2024/01/05	9.1	145.33	4	145.62	143.00	5.1	11,319	0.05%
2024/01/04	1	140.01	2	140.75	141.00	-1	11,466	-0.01%
2024/01/03	11	140.46	6	140.42	139.00	5	11,586	0.04%
2024/01/02	5	140.30	4	140.25	140.50	1	11,620	0.01%
2023/12/29	6	143.17	4.6	143.82	144.00	1.4	11,662	0.01%
2023/12/28	22.1	152.33	7	152.14	146.00	15.1	11,708	0.13%
2023/12/27	18	160.75	8	160.69	157.00	10	11,662	0.09%
2023/12/26	9.1	160.54	9.5	161.15	165.00	-0.4	11,805	0.00%
2023/12/25	7	163.79	5	163.40	162.00	2	11,891	0.02%
2023/12/22	3	169.17	2	169.75	168.50	1	12,316	0.01%
2023/12/21	4.1	172.71	6.4	173.98	174.00	-2.3	12,485	-0.02%
2023/12/20	7.2	171.39	9.6	173.05	172.50	-2.4	12,573	-0.02%
2023/12/19	4.4	164.95	4.1	163.32	167.00	0.2	12,762	0.00%
2023/12/18	4.2	161.02	1	160.00	161.00	3.2	13,028	0.02%
2023/12/15	4.1	163.51	4.2	164.50	163.00	-0.1	13,440	0.00%
2023/12/14	3.1	165.95	13	168.85	166.50	-9.9	14,011	-0.07%
2023/12/13	9	168.44	0	0.00	165.50	9	14,488	0.06%
2023/12/12	11	173.05	9.5	173.86	169.50	1.5	14,375	0.01%
2023/12/11	63.1	186.65	65	186.29	178.50	-1.9	14,695	-0.01%
2023/12/08	10.1	176.17	6.2	177.11	177.50	3.9	14,104	0.03%
2023/12/07	0	0.00	3	170.34	172.00	-3	13,825	-0.02%
2023/12/06	5	173.80	2	171.01	172.00	3	13,774	0.02%
2023/12/05	2	172.75	3.7	171.13	174.50	-1.7	13,622	-0.01%
2023/12/04	5.1	173.16	5	171.10	170.50	0.1	13,532	0.00%
2023/12/01	5.3	170.50	2	171.00	171.00	3.3	13,401	0.02%
2023/11/30	4.1	172.48	6	172.58	174.00	-1.9	13,284	-0.01%
2023/11/29	2.2	166.86	10.9	168.12	167.00	-8.7	13,092	-0.07%
2023/11/28	3.2	157.34	5.1	158.32	158.00	-1.9	12,814	-0.01%
2023/11/27	2.2	157.47	1	162.00	158.50	1.2	12,786	0.01%
2023/11/24	3.1	162.05	4	163.50	161.00	-0.9	12,997	-0.01%
2023/11/22	4.1	166.13	3	166.83	165.50	1.1	13,298	0.01%
2023/11/21	14	171.36	18.3	171.69	170.00	-4.2	13,415	-0.03%
2023/11/20	7.1	161.29	4	160.25	158.50	3.1	13,478	0.02%
2023/11/17	11.2	163.42	12	159.83	160.00	-0.8	13,757	-0.01%
2023/11/16	1	167.52	2	170.25	170.00	-1	13,955	-0.01%
2023/11/15	10	171.70	13	170.85	171.00	-3	13,951	-0.02%
2023/11/14	1	174.50	3	173.83	176.50	-2	13,895	-0.01%
2023/11/13	3	170.49	2	171.97	174.00	1	13,897	0.01%
2023/11/10	1	173.50	2	172.00	172.00	-1	13,881	-0.01%
2023/11/09	1	177.00	1	179.15	181.50	0	13,838	0.00%
2023/11/08	2.1	180.83	3	184.66	185.00	-0.9	13,719	-0.01%
2023/11/07	0	177.50	1	178.00	178.00	-1	13,695	-0.01%
2023/11/06	4	173.00	6.1	172.66	176.00	-2.1	13,672	-0.02%
2023/11/03	2	174.00	7.1	172.23	168.50	-5.1	13,643	-0.04%
2023/11/02	5	166.00	0	0.00	168.00	5	13,617	0.04%
2023/11/01	2	157.55	13.1	165.31	166.00	-11.1	13,635	-0.08%
2023/10/31	14.1	158.40	12	156.92	153.50	2.1	13,517	0.02%
2023/10/30	8	157.31	5.1	158.79	160.00	2.9	13,589	0.02%
2023/10/27	15	156.27	10	156.15	156.00	5	13,992	0.04%
2023/10/26	0	0.00	4	154.00	152.50	-4	14,340	-0.03%
2023/10/25	7	155.00	6	154.50	152.50	1	14,533	0.01%
2023/10/24	42	159.94	44.1	160.50	158.00	-2.1	14,860	-0.01%
2023/10/23	1	153.00	0	0.00	154.00	1	14,338	0.01%
2023/10/20	6	151.75	7	152.43	152.50	-1	14,326	-0.01%
2023/10/19	15	156.23	10	156.75	155.50	5	14,217	0.04%
2023/10/18	9	152.95	14	153.32	156.00	-5	13,995	-0.04%
2023/10/17	31.1	159.57	24	155.37	152.50	7.1	13,801	0.05%
2023/10/16	13.1	156.16	18	155.89	156.50	-4.9	13,476	-0.04%
2023/10/13	76.1	157.18	77	155.97	151.50	-0.9	13,271	-0.01%
2023/10/12	10	150.05	21	148.60	153.00	-11	12,622	-0.09%
2023/10/11	5	139.00	9.3	140.63	139.50	-4.3	12,368	-0.03%
2023/10/06	11	139.82	13	138.38	138.50	-2	12,263	-0.02%
2023/10/05	20	141.58	4	140.62	138.50	16	12,195	0.13%
2023/10/04	23	140.30	21	139.90	141.50	2	12,040	0.02%
2023/10/03	10	139.20	11	138.82	137.00	-1	12,275	-0.01%
2023/10/02	20	141.60	20	141.30	138.00	0	12,863	0.00%
2023/09/28	27	145.00	24	143.60	143.00	3	13,267	0.02%
2023/09/27	25	141.46	28	141.25	144.00	-3	13,517	-0.02%
2023/09/26	11	134.55	15	133.77	134.50	-4	13,603	-0.03%
2023/09/25	8	131.44	6.2	131.52	133.00	1.9	13,526	0.01%
2023/09/22	14.5	130.59	12	129.75	133.00	2.5	13,849	0.02%
2023/09/21	11	125.82	10	127.05	125.50	1	14,184	0.01%
2023/09/20	24	129.35	17	129.68	131.00	7	14,044	0.05%
2023/09/19	29.3	137.03	22.4	135.84	128.00	6.9	13,901	0.05%
2023/09/18	16.7	145.47	19.1	145.93	142.00	-2.4	13,496	-0.02%
2023/09/15	3.1	157.50	0	0.00	157.50	3.1	13,461	0.02%
2023/09/14	41.1	177.28	32	177.13	175.00	9.1	13,913	0.07%
2023/09/13	3	170.33	7	172.50	175.00	-4	13,586	-0.03%
2023/09/12	2	163.25	0	0.00	162.50	2	14,108	0.01%
2023/09/11	3	163.17	7	163.29	162.50	-4	14,403	-0.03%
2023/09/08	4	167.63	0	0.00	168.00	4	14,773	0.03%
2023/09/07	0	0.00	2	162.50	163.50	-2	15,290	-0.01%
2023/09/06	3	167.00	4	167.88	166.50	-1	15,807	-0.01%
2023/09/05	3	166.67	7.1	166.15	167.00	-4.1	16,290	-0.02%
2023/09/04	2	167.00	1.3	166.96	168.00	0.7	16,634	0.00%
2023/09/01	3	159.17	3	160.50	159.50	0	17,271	0.00%
2023/08/31	5	157.90	1	159.00	156.50	4	17,584	0.02%
2023/08/30	7	158.50	6	158.50	157.00	1	18,058	0.01%
2023/08/29	4	155.50	5	159.40	160.00	-1	18,805	-0.01%
2023/08/28	8	145.88	6.1	148.03	150.00	1.9	19,221	0.01%
2023/08/25	12.4	162.33	11	161.64	157.00	1.4	19,358	0.01%
2023/08/24	76	177.59	78.4	175.39	174.00	-2.4	19,910	-0.01%
2023/08/23	20	168.60	21	169.10	166.00	-1	20,112	0.00%
2023/08/22	15.1	166.26	12	164.87	160.00	3.1	20,234	0.02%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	1.1	167.09	167.00	-1.1	20,088	-0.01%
2023/08/14	0	0.00	1	140.00	146.50	-1	20,277	0.00%
2023/08/09	0	0.00	0.1	148.00	148.00	-0.1	20,442	0.00%
2023/08/08	0	0.00	3	145.00	148.00	-3	20,561	-0.01%
2023/08/07	0	0.00	1	153.00	151.00	-1	20,689	0.00%
2023/08/02	26.2	168.55	16	168.22	155.00	10.2	21,105	0.05%
2023/08/01	42.2	176.70	42.2	179.47	172.00	0.1	20,906	0.00%
2023/07/31	30.4	193.71	13.1	198.39	179.00	17.3	20,525	0.08%
2023/07/28	42	190.60	50.1	191.20	198.50	-8	20,047	-0.04%
2023/07/27	65.1	183.26	64	186.77	180.50	1.1	19,880	0.01%
2023/07/26	0	0.00	3	179.50	179.00	-3	19,433	-0.02%
2023/07/25	14	181.82	8	182.25	177.00	6	19,656	0.03%
2023/07/24	2	184.75	1	186.00	187.00	1	19,780	0.01%
2023/07/21	3	170.67	4	178.88	177.50	-1	19,954	-0.01%
2023/07/20	0.1	166.00	3	167.67	169.50	-2.9	20,169	-0.01%
2023/07/19	1	154.50	1	150.50	154.50	0	20,258	0.00%
2023/07/18	2	165.00	0.1	151.50	151.50	2	20,636	0.01%
2023/07/17	1	168.50	1	171.00	168.00	0	20,891	0.00%
2023/07/14	2	163.25	13	162.31	171.00	-11	21,644	-0.05%
2023/07/13	0.1	155.50	2.1	158.22	155.50	-2	21,909	-0.01%
2023/07/12	0.1	142.00	1.2	140.35	149.00	-1.1	21,976	-0.01%
2023/07/11	0	0.00	1.5	140.59	140.00	-1.5	22,120	-0.01%
2023/07/10	55.1	146.95	40	144.74	135.50	15.1	22,570	0.07%
2023/07/07	38	135.13	26.1	135.13	139.50	11.9	22,534	0.05%
2023/07/06	17.1	130.26	30.1	130.33	127.00	-13	22,047	-0.06%
2023/07/05	28	126.11	19	125.69	125.50	9	21,434	0.04%
2023/07/04	18.1	120.82	16	123.28	125.50	2.1	21,112	0.01%
2023/07/03	8	109.06	17	111.00	114.50	-9	20,806	-0.04%
2023/06/30	14.1	100.92	19	101.39	104.50	-4.9	20,712	-0.02%
2023/06/29	30	98.56	26	98.73	98.70	4	20,341	0.02%
2023/06/28	32	94.11	36	95.40	97.90	-4	19,893	-0.02%
2023/06/27	7	87.77	9	88.58	89.00	-2	20,094	-0.01%
2023/06/26	5	88.80	4	89.45	90.10	1	19,866	0.01%
2023/06/21	17	90.43	24.2	91.27	92.20	-7.2	19,708	-0.04%
2023/06/20	21.1	88.34	17	88.07	88.60	4.1	19,208	0.02%
2023/06/19	9	89.51	6	89.77	90.70	3	18,768	0.02%
2023/06/16	40	89.37	41	88.61	92.10	-1	18,565	-0.01%
2023/06/15	17	83.91	12	84.02	84.80	5	18,196	0.03%
2023/06/14	25	81.66	24	83.39	84.30	1	18,049	0.01%
2023/06/13	69	80.97	68.1	80.96	79.40	1	17,765	0.01%
2023/06/12	51.1	77.06	42	76.69	76.50	9.1	17,286	0.05%
2023/06/09	30	74.24	44.1	74.73	76.40	-14.1	16,832	-0.08%
2023/06/08	34.1	70.24	37.4	69.76	69.50	-3.3	16,464	-0.02%
2023/06/07	36.2	67.65	38.4	69.51	70.40	-2.2	16,277	-0.01%
2023/06/06	11.2	64.02	15	64.51	65.50	-3.8	15,799	-0.02%
2023/06/05	16.1	65.88	17.1	65.93	65.00	-1.1	15,654	-0.01%
2023/06/02	31.1	64.60	45	64.12	64.00	-13.9	15,416	-0.09%
2023/06/01	27	60.50	41.1	62.01	63.30	-14.1	14,530	-0.10%
2023/05/31	38	58.82	44	57.90	57.60	-6	13,933	-0.04%
2023/05/30	57	57.79	51	57.43	57.40	6	13,599	0.04%
2023/05/29	8	54.71	26	55.20	56.50	-18	12,844	-0.14%
2023/05/26	21	51.15	26	51.50	51.40	-5	12,316	-0.04%
2023/05/25	1	47.20	4	47.41	47.05	-3	12,146	-0.02%
2023/05/24	11	47.97	12	47.70	47.65	-1	12,510	-0.01%
2023/05/23	12	47.61	10.2	47.79	47.65	1.8	12,804	0.01%
2023/05/22	3.2	46.22	2	46.55	46.40	1.2	13,170	0.01%
2023/05/19	3	46.87	2.3	46.42	46.70	0.7	13,280	0.01%
2023/05/18	4	45.36	7	45.29	45.20	-3	13,342	-0.02%
2023/05/16	8.1	44.08	0	0.00	43.90	8.1	13,521	0.06%
2023/05/15	10	44.56	30	43.38	43.45	-20	13,738	-0.15%
2023/05/12	31	44.92	5	44.80	44.70	26	14,432	0.18%
2023/05/11	4.3	46.51	6.1	45.46	45.10	-1.9	14,491	-0.01%
2023/05/10	4	47.68	4	47.70	47.50	0	14,739	0.00%
2023/05/09	9.1	52.57	6	50.48	50.10	3.1	14,593	0.02%
2023/05/08	7	51.79	8	52.28	52.30	-1	14,584	-0.01%
2023/05/05	7.2	51.54	99	51.21	51.10	-91.9	14,625	-0.63%
2023/05/04	2	52.55	7	53.03	52.70	-5	14,834	-0.03%
2023/05/03	4	52.25	5	52.46	52.70	-1	14,940	-0.01%
2023/05/02	3	51.59	4	51.50	52.00	-1	15,255	-0.01%
2023/04/28	9	50.87	3	51.33	50.80	6	15,519	0.04%
2023/04/27	8	48.74	8	49.09	49.30	0	15,715	0.00%
2023/04/26	5	48.19	6	48.35	49.10	-1	15,602	-0.01%
2023/04/25	7	48.84	9	47.68	47.55	-2	15,561	-0.01%
2023/04/24	11	51.35	4	51.58	50.80	7	15,651	0.04%
2023/04/21	35	54.63	44.1	55.92	51.00	-9.1	16,233	-0.06%
2023/04/20	50	57.33	33	58.02	56.10	17	15,952	0.11%
2023/04/19	83	61.52	75	61.56	60.00	8	15,709	0.05%
2023/04/18	67	57.65	68	58.15	59.20	-1	14,989	-0.01%
2023/04/17	0	0.00	17	53.84	53.90	-17	14,833	-0.11%
2023/04/14	2	53.85	6	53.57	52.70	-4	14,809	-0.03%
2023/04/13	6	53.40	12	54.39	53.10	-6	14,713	-0.04%
2023/04/12	11	53.01	3	53.17	52.50	8	14,240	0.06%
2023/04/11	6	51.20	8	52.34	52.20	-2	13,914	-0.01%
2023/04/10	1	51.00	1	50.20	51.40	0	13,711	0.00%
2023/04/07	7	50.91	7	50.69	50.80	0	13,678	0.00%
2023/04/06	4	52.65	3	52.33	51.90	1	13,603	0.01%
2023/03/31	14	51.74	3	51.40	51.50	11	13,485	0.08%
2023/03/30	18.1	51.23	9	51.04	50.70	9.1	13,582	0.07%
2023/03/29	5	49.92	11	50.50	51.10	-6	13,391	-0.04%
2023/03/28	16	50.36	21	50.47	48.50	-5	13,112	-0.04%
2023/03/27	2	48.45	1	48.15	48.05	1	12,701	0.01%
2023/03/24	3	46.70	1	47.60	47.50	2	12,630	0.02%
2023/03/21	5	46.03	4	45.43	45.45	1	12,623	0.01%
2023/03/20	3	44.87	5	45.48	45.80	-2	12,591	-0.02%
2023/03/17	4	44.13	11	44.34	43.10	-7	12,405	-0.06%
2023/03/16	1	44.20	26	44.21	44.15	-25	12,317	-0.20%
2023/03/15	10	47.99	1	46.75	46.55	9	12,378	0.07%
2023/03/14	6	47.18	2	47.00	47.00	4	12,440	0.03%
2023/03/13	29	47.55	0	0.00	47.10	29	12,889	0.22%
2023/03/10	3.2	48.38	41	48.24	48.20	-37.9	14,009	-0.27%
2023/03/09	2	50.30	2	51.00	50.60	0	14,839	0.00%
2023/03/08	6	51.20	9.1	51.55	51.80	-3.1	15,272	-0.02%
2023/03/07	10	51.56	10.9	50.83	50.90	-0.9	15,925	-0.01%
2023/03/06	3	49.08	6	49.26	49.10	-3	15,791	-0.02%
2023/03/03	2	48.75	3	48.63	48.25	-1	15,673	-0.01%
2023/03/02	3	48.30	2	48.30	48.20	1	15,631	0.01%
2023/03/01	1	47.90	1	47.60	47.35	0	15,591	0.00%
2023/02/24	8	48.49	7	47.92	47.60	1	15,639	0.01%
2023/02/23	35	47.85	11	47.70	48.00	24	15,656	0.15%
2023/02/22	28	49.11	7	48.95	48.70	21	15,445	0.14%
2023/02/21	12	55.46	4	55.70	54.10	8	15,113	0.05%
2023/02/20	273	53.47	286	54.49	55.00	-13	14,783	-0.09%	大買/大賣/
2023/02/17	122	51.99	138	51.75	51.30	-16	14,276	-0.11%	大買/大賣/
2023/02/16	77	51.85	62	51.64	52.20	15	14,087	0.11%
2023/02/15	6	50.67	6	50.63	50.40	0	13,916	0.00%
2023/02/14	5	50.54	4	49.70	49.70	1	13,857	0.01%
2023/02/13	22	51.08	113	51.34	50.70	-91	13,710	-0.66%	大賣/
2023/02/10	223	52.18	133	53.39	51.50	90	13,452	0.67%	大買/大賣/
2023/02/09	17	50.52	20	50.50	50.70	-3	12,702	-0.02%
2023/02/08	90	51.59	138.5	51.59	49.10	-48.5	12,586	-0.39%	大賣/
2023/02/07	60	49.30	6	49.41	49.40	54	12,211	0.44%
2023/02/06	14	48.77	7	48.79	48.55	7	12,110	0.06%
2023/02/03	9	48.68	5	48.37	47.65	4	11,964	0.03%
2023/02/02	16	49.45	28	49.52	49.60	-12	11,797	-0.10%
2023/02/01	27	49.08	10	48.68	48.40	17	11,384	0.15%
2023/01/31	23.5	49.02	77	49.09	49.40	-53.5	11,123	-0.48%
2023/01/30	101	48.36	51	48.45	48.85	50	10,565	0.47%	大買/
2023/01/17	19	43.05	24	44.62	44.45	-5	10,143	-0.05%
2023/01/16	5	42.01	4	42.18	42.10	1	9,662	0.01%
2023/01/13	24	42.12	4	41.59	42.00	20	9,590	0.21%
2023/01/12	21	42.17	3	42.32	42.50	18	9,425	0.19%
2023/01/11	79.1	43.20	20	43.23	42.30	59.1	9,065	0.65%
2023/01/10	1	43.10	14	44.60	44.85	-13	8,348	-0.16%
2023/01/09	2	40.63	3	40.43	40.80	-1	8,206	-0.01%
2023/01/06	2	39.30	0	0.00	39.50	2	8,114	0.02%
2023/01/05	8.2	40.61	1	39.45	39.60	7.2	8,046	0.09%
2023/01/04	10	41.81	7	41.64	41.65	3	7,904	0.04%
2023/01/03	7	40.72	4	41.08	41.60	3	7,805	0.04%
2022/12/30	0	0.00	3	39.98	39.80	-3	7,719	-0.04%
2022/12/29	9	40.43	0	0.00	39.95	9	7,708	0.12%
2022/12/28	1	40.60	1	40.75	40.70	0	7,677	0.00%
2022/12/27	6	42.42	5	41.80	41.80	1	7,597	0.01%
2022/12/26	7	43.34	13	42.78	42.25	-6	7,521	-0.08%
2022/12/23	3	42.62	3	43.20	41.60	0	7,400	0.00%
2022/12/22	14	43.82	2	43.10	43.10	12	7,244	0.17%
2022/12/21	6	46.68	2	47.40	47.85	4	7,004	0.06%
2022/12/20	1	47.65	1	46.80	46.80	0	6,985	0.00%
2022/12/19	1	48.50	0	0.00	49.50	1	7,022	0.01%
2022/12/16	0	0.00	1	51.30	51.00	-1	7,104	-0.01%
2022/12/14	2	54.70	8	53.28	54.70	-6	7,095	-0.08%
2022/12/13	2	52.80	1	52.50	51.70	1	7,041	0.01%
2022/12/12	2	51.75	0	0.00	52.00	2	7,009	0.03%
2022/12/08	0	0.00	1	49.50	50.50	-1	7,085	-0.01%
2022/12/07	3	49.78	4	48.78	49.20	-1	7,066	-0.01%
2022/12/06	0	0.00	7	51.66	52.80	-7	6,959	-0.10%
2022/12/05	51	52.55	50	52.86	53.00	1	6,922	0.01%
2022/12/02	35	52.14	37.3	51.32	51.20	-2.3	6,501	-0.04%
2022/12/01	60.2	48.31	60	50.88	51.30	0.2	5,283	0.00%
2022/11/30	59	44.25	62	45.51	46.65	-3	4,347	-0.07%
2022/11/29	140.1	41.91	274.4	40.56	42.45	-134.3	3,858	-3.48%	大買/大賣/鉅額交易
2022/11/28	100	38.48	8	38.60	38.60	92	3,050	3.02%
2022/11/24	0	0.00	1	36.30	35.60	-1	2,940	-0.03%
2022/11/23	0	0.00	1	35.95	36.25	-1	2,940	-0.03%
2022/11/22	2	36.13	0	0.00	36.00	2	2,943	0.07%
2022/11/21	17	37.45	31	37.47	36.80	-14	2,890	-0.48%
2022/11/18	0	0.00	2	35.45	35.95	-2	2,836	-0.07%
2022/11/17	1	34.50	2	33.95	34.35	-1	2,771	-0.04%
2022/11/15	0	0.00	2.1	33.30	33.25	-2.1	2,760	-0.07%
2022/11/14	0	0.00	2	34.00	34.00	-2	2,867	-0.07%
2022/11/11	2	34.60	3	34.73	33.90	-1	2,893	-0.03%
2022/11/10	0	0.00	4	34.41	34.30	-4	2,877	-0.14%
2022/11/09	0	0.00	2	34.18	33.50	-2	2,864	-0.07%
2022/11/08	2	35.03	2	34.45	33.90	0	2,922	0.00%
2022/11/07	0	0.00	3	32.93	33.35	-3	2,959	-0.10%
2022/11/04	6	33.00	5	32.49	32.55	1	3,025	0.03%
2022/11/03	0	0.00	10	31.86	32.15	-10	3,096	-0.32%
2022/11/02	2	30.90	0	0.00	31.60	2	3,204	0.06%
2022/10/27	0	0.00	1	29.95	30.20	-1	3,427	-0.03%
2022/10/26	1	29.10	0	0.00	29.25	1	3,447	0.03%
2022/10/21	0	29.85	0	0.00	29.30	0	3,527	0.00%
2022/10/14	6	32.46	6	31.45	31.45	0	3,761	0.00%
2022/10/12	0	0.00	1	33.50	33.20	-1	3,764	-0.03%
2022/10/11	2	33.53	6	33.25	33.00	-4	3,802	-0.11%
2022/10/05	0	0.00	4	36.15	36.00	-4	4,061	-0.10%
2022/10/04	2	34.35	2	34.40	34.85	0	4,130	0.00%
2022/10/03	1	34.15	0	0.00	33.25	1	4,175	0.02%
2022/09/30	1	32.50	0	0.00	34.10	1	4,300	0.02%
2022/09/29	4	33.78	0	0.00	33.55	4	4,352	0.09%
2022/09/28	4	33.59	1	33.60	33.55	3	4,408	0.07%
2022/09/27	0.3	35.15	1	36.95	37.25	-0.7	4,521	-0.02%
2022/09/26	7	36.27	1	36.15	35.90	6	4,622	0.13%
2022/09/23	19.2	38.90	2	38.80	37.55	17.2	4,669	0.37%
2022/09/22	2	40.00	9	39.54	40.20	-7	4,665	-0.15%
2022/09/21	5	38.91	0	0.00	38.85	5	4,648	0.11%
2022/09/20	0	0.00	10	38.73	38.80	-10	4,621	-0.22%
2022/09/19	3	38.03	2	37.03	37.00	1	4,579	0.02%
2022/09/16	8	38.96	0	0.00	38.55	8	4,541	0.18%
2022/09/15	2.5	39.72	4	39.84	39.90	-1.5	4,487	-0.03%
2022/09/14	1	37.25	0	0.00	38.70	1	4,368	0.02%
2022/09/13	2	38.50	2	38.55	38.25	0	4,320	0.00%
2022/09/12	8	37.90	1	37.20	39.00	7	4,261	0.16%
2022/09/08	8	36.14	1	37.00	36.45	7	4,179	0.17%
2022/09/07	0	0.00	2	33.05	34.10	-2	4,083	-0.05%
2022/09/06	0	0.00	2	34.20	33.65	-2	4,059	-0.05%
2022/09/05	41	34.84	2	35.65	34.60	39	4,000	0.97%
2022/09/02	0	0.00	5	37.62	37.90	-5	3,869	-0.13%
2022/09/01	1	37.10	3	38.05	37.65	-2	3,844	-0.05%
2022/08/31	2	38.75	11	38.68	39.00	-9	3,813	-0.24%
2022/08/30	3	38.40	0	0.00	38.80	3	3,784	0.08%
2022/08/29	5	38.20	0	0.00	38.00	5	3,757	0.13%
2022/08/26	6	40.50	2	40.43	39.35	4	3,727	0.11%
2022/08/25	3	40.67	17.3	40.82	41.15	-14.3	3,665	-0.39%
2022/08/24	0	0.00	2	38.93	38.60	-2	3,583	-0.06%
2022/08/23	1	38.85	1	38.75	38.85	0	3,557	0.00%
2022/08/22	0.1	40.10	1	39.30	39.05	-0.9	3,516	-0.03%
2022/08/19	5	38.71	19	39.38	39.90	-14	3,461	-0.40%
2022/08/18	9	37.63	1	38.20	37.65	8	3,335	0.24%
2022/08/17	11	37.74	1	37.90	37.55	10	3,289	0.30%
2022/08/16	1	37.20	5	37.63	37.20	-4	3,242	-0.12%
2022/08/15	3	36.22	2	37.60	38.00	1	3,211	0.03%
2022/08/12	1	36.80	5	36.35	36.05	-4	3,136	-0.13%
2022/08/11	2	36.13	16	36.91	36.05	-14	3,052	-0.46%
2022/08/10	7	34.94	9	34.73	35.00	-2	2,947	-0.07%
2022/08/09	4	34.45	4	32.99	35.05	0	2,803	0.00%
2022/08/08	2	32.17	23	33.00	33.70	-21	2,654	-0.79%
2022/08/05	10	30.25	10	30.65	30.65	0	2,488	0.00%
2022/08/04	10	27.40	0	0.00	27.90	10	2,438	0.41%
2022/08/03	0	0.00	7	27.80	26.60	-7	2,392	-0.29%
2022/08/02	5	28.40	0	0.00	28.50	5	2,340	0.21%
2022/08/01	4	29.05	0	0.00	29.00	4	2,309	0.17%
2022/07/29	0	0.00	1	28.60	30.05	-1	2,279	-0.04%
2022/07/28	5	29.00	1	28.55	28.50	4	2,211	0.18%
2022/07/26	6	29.00	0	0.00	29.45	6	2,130	0.28%
2022/07/25	0	0.00	6	29.23	30.40	-6	2,028	-0.30%
2022/07/22	0	0.00	5	27.80	27.65	-5	1,935	-0.26%
2022/07/20	10	27.55	0	0.00	27.10	10	1,863	0.54%
2022/07/18	0	0.00	8	26.72	28.00	-8	1,802	-0.44%
2022/07/15	0	0.00	6	26.38	26.25	-6	1,754	-0.34%
2022/07/14	0.1	26.57	12	27.34	28.15	-11.9	1,684	-0.71%
2022/07/13	11	28.57	0	0.00	29.50	11	1,568	0.70%
2022/07/11	1	26.35	1	27.10	27.00	0	1,328	0.00%
2022/07/08	7	27.44	31	27.61	27.00	-24	1,262	-1.90%
2022/07/07	30	25.17	0	0.00	25.85	30	1,126	2.66%
2022/07/05	2	25.70	0	0.00	25.85	2	972	0.21%
2022/07/04	0	0.00	13	25.13	25.85	-13	808	-1.61%
2022/07/01	3	23.20	2	23.08	23.50	1	680	0.15%
2022/06/30	1	22.45	0	0.00	22.60	1	560	0.18%
2022/06/28	0	0.00	5	18.80	18.75	-5	384	-1.30%
2022/05/25	0	0.00	2	19.35	19.35	-2	361	-0.55%
2022/05/24	0	0.00	1	19.25	19.30	-1	363	-0.28%
2022/05/23	1	20.20	0	0.00	19.95	1	353	0.28%
2022/05/20	0	0.00	2	19.45	19.75	-2	325	-0.62%
2022/05/19	0	0.00	2	19.10	19.10	-2	317	-0.63%
2022/05/18	0	0.00	2	19.45	19.45	-2	318	-0.63%
2022/04/28	2	18.13	0	0.00	18.20	2	279	0.72%
2022/04/26	2	18.50	0	0.00	18.60	2	275	0.73%
2022/04/22	4	19.25	0	0.00	19.30	4	265	1.51%
2022/04/14	0	18.23	0	0.00	18.10	0	218	0.00%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/04/07	1	18.20	0	0.00	18.00	1	298	0.34%
2022/03/30	0	0.00	1	18.50	18.45	-1	399	-0.25%
2022/02/25	0	0.00	2	17.15	17.25	-2	511	-0.39%
2022/01/04	1	20.00	0	0.00	19.90	1	755	0.13%
2022/01/03	0	0.00	1	19.90	19.85	-1	717	-0.14%
2021/12/29	2	20.35	0	0.00	19.85	2	691	0.29%
2021/12/16	0	0.00	1	18.60	18.65	-1	616	-0.16%
2021/12/13	0	0.00	1	18.55	18.50	-1	616	-0.16%
2021/12/03	1	18.65	0	0.00	18.60	1	512	0.20%
2021/11/25	0	0.00	1	19.40	19.00	-1	516	-0.19%
2021/11/23	0	0.00	9	19.49	19.15	-9	508	-1.77%
2021/11/22	3	19.85	0	0.00	19.65	3	470	0.64%
2021/11/19	9	19.50	0	0.00	19.20	9	440	2.05%
2021/11/17	17	19.51	17	19.77	19.95	0	408	0.00%
2021/11/16	9	19.06	9	19.22	19.60	0	318	0.00%
2021/11/10	0	0.00	12	17.58	17.65	-12	263	-4.55%
2021/11/04	12	17.60	0	0.00	17.55	12	267	4.49%
2021/11/03	1	17.40	0	0.00	17.55	1	269	0.37%
2021/11/02	0	17.95	0	0.00	17.15	0	273	0.00%
2021/10/04	0	0.00	2	16.98	16.70	-2	654	-0.31%
2021/08/24	0	0.00	0	17.80	18.00	0	915	0.00%
2021/08/17	8	18.48	8	18.31	18.15	0	925	0.00%
2021/08/10	3	18.90	3	19.12	18.75	0	970	0.00%
2021/08/06	0	0.00	0.2	19.60	19.35	-0.2	997	-0.02%
2021/08/05	0	0.00	30	19.90	19.65	-30	1,023	-2.93%
2021/08/04	20	20.15	0	0.00	19.75	20	1,049	1.91%
2021/08/03	15	19.93	5	19.53	20.05	10	1,060	0.94%
2021/07/27	3	21.05	3	21.10	20.30	0	1,021	0.00%
2021/07/26	1	20.60	1	20.35	21.05	0	1,021	0.00%
2021/07/19	5	20.07	5	19.75	19.90	0	1,138	0.00%
2021/07/16	3	20.00	3	19.65	19.55	0	1,156	0.00%
2021/07/15	1	19.25	1	19.45	19.40	0	1,237	0.00%
2021/07/14	3	19.85	11	19.44	19.50	-8	1,241	-0.64%
2021/07/13	13	19.99	16	19.58	19.40	-3	1,227	-0.24%
2021/06/29	0	0.00	1	19.65	18.75	-1	1,577	-0.06%
2021/06/28	10	19.56	8	19.62	19.40	2	1,574	0.13%
2021/06/25	10	19.50	0	0.00	19.50	10	1,583	0.63%
2021/06/24	3	20.15	3	20.10	19.55	0	1,595	0.00%
2021/06/23	0	20.00	0	0.00	19.30	0	1,596	0.00%
2021/06/16	17	19.77	17	20.01	20.70	0	1,615	0.00%
2021/05/27	2	19.00	0	0.00	19.30	2	1,680	0.12%
2021/05/19	0	0.00	1	17.75	17.75	-1	1,733	-0.06%
2021/05/03	7	22.36	0	0.00	21.80	7	1,607	0.44%
2021/04/27	2	23.10	2	23.00	24.20	0	1,594	0.00%
2021/04/23	4	23.15	0	0.00	23.10	4	1,457	0.27%
2021/04/21	3	23.40	9	23.90	24.25	-6	1,399	-0.43%
2021/04/19	7	24.91	0	0.00	24.00	7	1,310	0.53%
2021/04/15	2	25.65	2	25.75	25.70	0	1,276	0.00%
2021/04/14	0	0.00	3	25.17	25.70	-3	1,256	-0.24%
2021/04/12	0	26.30	0	0.00	26.05	0	1,247	0.00%
2021/04/09	0	0.00	1	26.00	25.95	-1	1,216	-0.08%
2021/04/07	0	24.95	0	0.00	25.20	0	1,139	0.00%
2021/04/06	0	0.00	5	25.25	25.25	-5	1,131	-0.44%
2021/04/01	9	25.01	5	25.53	25.25	4	1,108	0.36%
2021/03/30	0.4	23.50	0	0.00	23.50	0.4	989	0.04%
2021/03/18	0	0.00	1	24.50	24.25	-1	971	-0.10%
2021/03/12	2	24.00	0	0.00	24.00	2	1,021	0.20%
2021/03/11	2	23.75	1	23.50	23.75	1	1,011	0.10%
2021/03/10	8	23.88	8	24.05	24.50	0	996	0.00%
2021/03/09	2	22.15	2	22.20	22.30	0	1,143	0.00%
2021/03/05	0	0.00	4	22.69	22.55	-4	1,175	-0.34%
2021/03/04	4	23.00	0	0.00	22.80	4	1,185	0.34%
2021/03/02	1	23.20	1	23.30	23.10	0	1,222	0.00%
2021/02/26	0	0.00	15	23.16	23.40	-15	1,242	-1.21%
2021/02/22	2	25.15	1	25.25	24.65	1	1,356	0.07%
2021/02/18	0	0.00	1	24.10	24.10	-1	1,397	-0.07%
2021/02/17	0	0.00	1	22.35	22.70	-1	1,392	-0.07%
2021/02/05	2	22.35	2	22.50	22.00	0	1,400	0.00%
2021/02/03	2	22.35	0	0.00	22.10	2	1,418	0.14%
2021/02/02	3	22.15	0	0.00	22.30	3	1,436	0.21%
2021/01/29	1	22.35	0	0.00	22.25	1	1,615	0.06%
2021/01/21	2	22.83	11	21.63	21.65	-9	1,631	-0.55%
2021/01/20	11	22.60	1	23.20	22.35	10	1,622	0.62%
2021/01/18	0	0.00	1	23.65	23.75	-1	1,611	-0.06%
2021/01/12	1	24.95	1	25.55	25.15	0	1,635	0.00%
2021/01/08	3	25.62	40	25.72	25.40	-37	1,676	-2.21%
2021/01/06	3	26.58	1	27.00	26.50	2	1,663	0.12%
2021/01/05	3	27.13	0	0.00	27.05	3	1,647	0.18%
2020/12/31	3	27.05	3	27.23	26.95	0	1,715	0.00%
2020/12/25	0	0.00	3	26.50	26.20	-3	1,713	-0.18%
2020/12/23	0	0.00	8	25.91	26.10	-8	1,734	-0.46%
2020/12/18	7	27.14	3	27.40	27.25	4	1,842	0.22%
2020/12/16	0	0.00	6	26.50	26.70	-6	1,890	-0.32%
2020/12/15	2	26.23	8	26.39	26.15	-6	1,910	-0.31%
2020/12/14	0	0.00	2	26.70	26.60	-2	1,941	-0.10%
2020/12/11	3	27.15	0	0.00	26.30	3	1,985	0.15%
2020/12/10	17	27.64	0	0.00	27.10	17	2,064	0.82%
2020/12/09	4	27.95	2	28.00	27.80	2	2,183	0.09%
2020/12/07	1	28.15	0	0.00	28.15	1	2,292	0.04%
2020/12/04	18	28.82	0	0.00	28.75	18	2,314	0.78%
2020/12/03	68	29.73	44	30.02	29.30	24	2,294	1.05%
2020/12/02	2	28.45	4	28.34	28.35	-2	2,111	-0.09%
2020/11/30	0	0.00	1	28.85	28.35	-1	2,259	-0.04%
2020/11/27	4	28.98	3	29.07	28.80	1	2,428	0.04%
2020/11/26	9	28.48	9	28.60	28.60	0	2,423	0.00%
2020/11/25	2	28.30	2	28.35	28.30	0	2,427	0.00%
2020/11/24	0	0.00	1	28.75	28.15	-1	2,414	-0.04%
2020/11/23	9	28.57	10	28.53	28.50	-1	2,420	-0.04%
2020/11/20	1	28.70	16	29.08	28.70	-15	2,430	-0.62%
2020/11/18	0	0.00	9	28.17	28.35	-9	2,416	-0.37%
2020/11/17	35	27.98	16	27.90	28.15	19	2,480	0.77%
2020/11/16	0	0.00	4	27.16	27.20	-4	2,527	-0.16%
2020/11/13	8	26.84	5	27.04	26.80	3	2,597	0.12%
2020/11/12	2	27.08	2	26.95	26.35	0	2,664	0.00%
2020/11/11	1	26.30	2	26.28	26.60	-1	2,772	-0.04%
2020/11/10	6	26.57	0	0.00	26.20	6	2,921	0.21%
2020/11/09	7	27.54	8	27.45	27.10	-1	3,255	-0.03%
2020/11/06	16	26.81	13	26.87	26.35	3	3,287	0.09%
2020/11/05	2	25.48	10	25.45	25.25	-8	3,218	-0.25%
2020/11/04	3	25.57	7	25.52	25.40	-4	3,234	-0.12%
2020/11/03	4	25.63	0	0.00	25.40	4	3,260	0.12%
2020/11/02	0	0.00	1.3	24.91	25.00	-1.3	3,299	-0.04%
2020/10/30	2	25.00	0	0.00	25.00	2	3,336	0.06%
2020/10/26	0	0.00	1	27.00	26.45	-1	3,504	-0.03%
2020/10/23	1	27.05	3	26.85	26.75	-2	3,601	-0.06%
2020/10/22	0	0.00	2	26.95	26.70	-2	3,745	-0.05%
2020/10/21	4	27.11	1	27.10	26.85	3	3,899	0.08%
2020/10/20	3	27.00	8	26.97	26.70	-5	4,326	-0.12%
2020/10/19	5	26.86	5	26.92	26.50	0	4,379	0.00%
2020/10/16	3	26.05	0	0.00	25.55	3	4,499	0.07%
2020/10/15	0	0.00	8	26.33	26.00	-8	4,547	-0.18%
2020/10/14	2	26.80	0	0.00	26.55	2	4,581	0.04%
2020/10/12	3	26.35	1	26.35	26.15	2	4,650	0.04%
2020/10/08	7	27.71	6	27.92	27.30	1	4,665	0.02%
2020/09/30	5	26.80	0	0.00	26.80	5	4,936	0.10%
2020/09/25	7	26.34	4	26.20	26.25	3	5,952	0.05%
2020/09/24	0	0.00	12	27.61	27.35	-12	6,373	-0.19%
2020/09/23	7	28.79	3	28.80	28.25	4	6,663	0.06%
2020/09/21	3	29.75	0	0.00	29.10	3	7,095	0.04%
2020/09/17	0	0.00	3	29.95	29.95	-3	7,144	-0.04%
2020/09/16	8	30.02	1	30.50	29.90	7	7,134	0.10%
2020/09/15	10	30.83	25	31.62	30.65	-15	7,208	-0.21%
2020/09/14	42	31.12	49	31.37	30.70	-7	7,299	-0.10%
2020/09/11	5	30.10	3	29.50	30.25	2	7,170	0.03%
2020/09/10	1	29.80	2	30.00	29.80	-1	7,122	-0.01%
2020/09/09	11	29.48	9	29.63	29.30	2	7,078	0.03%
2020/09/04	16	30.34	8	30.25	29.95	8	7,055	0.11%
2020/09/03	16	30.45	12	30.07	30.10	4	7,016	0.06%
2020/09/02	2	30.75	7	30.44	31.10	-5	6,930	-0.07%
2020/09/01	4	28.31	10	28.40	28.30	-6	6,792	-0.09%
2020/08/31	1	28.00	3	27.98	27.95	-2	6,787	-0.03%
2020/08/28	13	27.65	0	0.00	27.45	13	6,820	0.19%
2020/08/27	2	27.40	0	0.00	27.40	2	6,824	0.03%
2020/08/26	4	28.13	4	28.04	28.20	0	6,834	0.00%
2020/08/25	1	28.30	1	27.80	27.70	0	6,822	0.00%
2020/08/24	3	27.50	1	27.35	27.45	2	6,819	0.03%
2020/08/21	3	27.40	0	0.00	27.75	3	6,827	0.04%
2020/08/20	6	26.59	1	26.90	25.80	5	6,782	0.07%
2020/08/19	2	29.95	12	30.35	28.60	-10	6,700	-0.15%
2020/08/18	0	0.00	3	31.62	30.85	-3	6,735	-0.04%
2020/08/17	1	33.30	15	32.55	31.55	-14	6,751	-0.21%
2020/08/14	12	31.91	7	31.84	31.80	5	6,747	0.07%
2020/08/13	12	32.17	21	32.20	33.05	-9	6,606	-0.14%
2020/08/12	6	27.53	10	28.33	30.10	-4	6,279	-0.06%
2020/08/11	3	27.27	25	27.06	27.40	-22	6,228	-0.35%
2020/08/10	2	28.60	2	28.45	27.75	0	6,268	0.00%
2020/08/07	10	28.07	3	28.23	28.20	7	6,290	0.11%
2020/08/06	2	29.55	20	28.72	28.20	-18	6,313	-0.29%
2020/08/05	1	29.40	3	29.47	29.15	-2	6,412	-0.03%
2020/08/04	19	29.01	9	29.01	28.85	10	6,458	0.15%
2020/08/03	25	28.13	2	28.00	28.20	23	6,424	0.36%
2020/07/31	1	28.10	1	28.45	28.35	0	6,419	0.00%
2020/07/30	6	27.74	12	27.58	27.75	-6	6,375	-0.09%
2020/07/29	26	27.01	15	27.20	27.30	11	6,357	0.17%
2020/07/28	16	27.57	17	27.06	26.60	-1	6,282	-0.02%
2020/07/27	12	30.53	40	29.52	28.85	-28	6,184	-0.45%
2020/07/24	50	33.25	38	33.48	31.80	12	6,070	0.20%
2020/07/23	9	31.59	3	32.20	31.20	6	5,660	0.11%
2020/07/22	13	32.05	21	31.90	31.75	-8	5,608	-0.14%
2020/07/21	11	30.88	2	31.35	31.75	9	5,490	0.16%
2020/07/20	3	28.27	2	29.35	30.20	1	5,490	0.02%
2020/07/16	16	30.17	1	29.70	30.55	15	5,427	0.28%
2020/07/15	19	29.91	0	0.00	29.55	19	5,381	0.35%
2020/07/14	9	31.31	0	0.00	30.75	9	5,345	0.17%
2020/07/13	10	31.39	4	32.10	31.50	6	5,304	0.11%
2020/07/10	6	31.54	6	31.38	31.50	0	5,255	0.00%
2020/07/09	8	34.99	0	0.00	34.00	8	5,149	0.16%
2020/07/08	1	35.10	0	0.00	35.25	1	5,049	0.02%
2020/07/07	56	36.38	48	36.30	35.35	8	4,966	0.16%
2020/07/06	11	34.54	11	34.68	35.30	0	4,304	0.00%
2020/07/03	19	30.70	23	31.27	32.10	-4	4,067	-0.10%
2020/07/02	17	28.21	14.1	28.61	29.20	2.9	3,614	0.08%
2020/07/01	276	25.70	310	25.77	26.55	-34	3,275	-1.04%	大買/大賣/
2020/06/30	110	24.56	116	24.57	24.25	-6	2,928	-0.20%	大買/大賣/
2020/06/29	9	23.44	19	23.55	22.95	-10	2,782	-0.36%
2020/06/24	20	23.40	10	23.70	23.30	10	2,747	0.36%
2020/06/23	7	23.51	7	23.06	23.05	0	2,692	0.00%
2020/06/22	34	23.62	25	23.62	23.45	9	2,670	0.34%
2020/06/19	8	23.63	9	24.04	24.35	-1	2,548	-0.04%
2020/06/18	9	22.25	2	22.20	22.15	7	2,359	0.30%
2020/06/17	14	22.40	3	22.53	22.10	11	2,350	0.47%
2020/06/15	14	21.97	14	22.08	21.30	0	2,314	0.00%
2020/06/11	0	0.00	17	22.07	21.10	-17	2,307	-0.74%
2020/06/10	5	22.05	1	22.05	22.35	4	2,333	0.17%
2020/06/09	18	22.87	21	22.21	22.05	-3	2,337	-0.13%
2020/06/04	4	23.98	4	24.08	23.85	0	2,291	0.00%
2020/06/02	4	24.25	10	23.44	23.35	-6	2,249	-0.27%
2020/06/01	0	0.00	1	24.00	23.55	-1	2,205	-0.05%
2020/05/29	7	23.46	0	0.00	23.50	7	2,185	0.32%
2020/05/28	4	23.65	0	0.00	23.25	4	2,163	0.18%
2020/05/27	2	24.85	2	24.88	24.45	0	2,127	0.00%
2020/05/26	1	24.80	3	24.42	24.40	-2	2,088	-0.10%
2020/05/25	3	23.95	15	24.46	24.75	-12	2,046	-0.59%
2020/05/22	5	23.91	3	23.93	23.50	2	1,933	0.10%
2020/05/21	11	22.92	35	23.47	23.90	-24	1,837	-1.31%
2020/05/20	6	21.27	3	21.52	21.75	3	1,726	0.17%
2020/05/19	5	21.27	0	0.00	21.05	5	1,722	0.29%
2020/05/15	2	21.90	1	23.20	22.45	1	1,652	0.06%
2020/05/14	4	23.20	1	23.45	22.50	3	1,597	0.19%
2020/05/13	7	23.56	6	23.33	23.90	1	1,555	0.06%
2020/05/12	24	23.19	8	23.30	23.80	16	1,517	1.05%
2020/05/11	2	21.70	3	22.28	22.40	-1	1,391	-0.07%
2020/05/08	0	0.00	1	20.65	20.40	-1	1,312	-0.08%
2020/05/05	0	0.00	20	19.70	19.80	-20	1,278	-1.56%
2020/04/30	10	19.38	0	0.00	19.15	10	1,273	0.78%
2020/04/29	0	0.00	33	18.39	18.90	-33	1,251	-2.64%
2020/04/28	20	17.22	0	0.00	17.45	20	1,228	1.63%
2020/04/27	0	0.00	3	16.50	16.70	-3	1,231	-0.24%
2020/04/24	22	16.46	0	0.00	16.10	22	1,224	1.80%
2020/04/23	9	16.58	0	0.00	16.60	9	1,194	0.75%
2020/04/22	0	0.00	15	15.00	15.10	-15	1,149	-1.31%
2020/04/17	8	16.21	2	16.30	16.00	6	1,257	0.48%
2020/04/15	1	15.30	0	0.00	15.20	1	1,253	0.08%
2020/04/08	2	13.80	1	13.90	14.45	1	1,647	0.06%
2020/04/07	2	13.00	2	12.78	13.15	0	1,951	0.00%
2020/04/06	2	12.45	0	0.00	12.30	2	1,984	0.10%
2020/04/01	0	0.00	1	12.40	12.30	-1	1,989	-0.05%
2020/03/31	1	11.30	0	0.00	11.35	1	1,992	0.05%
2020/03/27	1	11.40	5	11.50	11.35	-4	2,056	-0.19%
2020/03/25	20	11.35	0	0.00	11.20	20	2,075	0.96%
2020/03/18	4	12.93	4	12.80	11.65	0	2,116	0.00%
2020/03/17	2	13.25	5	12.85	12.65	-3	2,135	-0.14%
2020/03/12	1	17.60	0	0.00	17.30	1	2,114	0.05%
2020/03/05	5	19.95	0	0.00	19.95	5	2,070	0.24%
2020/02/27	0	0.00	1	20.15	19.70	-1	2,111	-0.05%
2020/02/21	0	0.00	2	21.38	20.95	-2	2,151	-0.09%
2020/02/20	1	21.25	1	21.45	21.25	0	2,202	0.00%
2020/02/19	5	21.17	3	21.13	21.35	2	2,210	0.09%
2020/02/18	0	0.00	2	20.93	20.75	-2	2,194	-0.09%
2020/02/17	2	21.30	0	0.00	20.95	2	2,210	0.09%
2020/02/13	5	21.64	5	21.77	21.10	0	2,263	0.00%
2020/02/11	2	21.00	2	21.10	20.80	0	2,270	0.00%
2020/02/10	0	0.00	7	19.45	20.50	-7	2,299	-0.30%
2020/02/07	2	20.35	0	0.00	20.25	2	2,345	0.09%
2020/02/06	5	21.20	0	0.00	21.20	5	2,381	0.21%
2020/02/04	4	20.85	1	21.20	21.10	3	2,567	0.12%
2020/02/03	3	19.90	5	20.15	19.70	-2	2,565	-0.08%
2020/01/31	0	0.00	42	22.07	21.45	-42	2,600	-1.62%
2020/01/30	10	22.67	10	23.10	22.35	0	2,811	0.00%
2020/01/20	5	24.80	0	0.00	24.80	5	2,962	0.17%
2020/01/15	1	25.80	6	25.53	25.35	-5	3,060	-0.16%
2020/01/14	2	25.15	12	25.27	25.65	-10	3,036	-0.33%
2020/01/10	0	0.00	0.1	24.25	24.15	-0.1	2,959	0.00%
2020/01/09	5	24.50	6	24.51	24.35	-1	3,019	-0.03%
2020/01/08	11	25.16	0	0.00	24.20	11	3,003	0.37%
2020/01/07	15	26.13	50	26.26	25.20	-35	2,965	-1.18%
2020/01/06	13	25.42	13	25.72	25.50	0	2,817	0.00%
2020/01/03	35	25.69	14	26.29	25.05	21	2,734	0.77%
2020/01/02	22	25.46	27	25.79	25.75	-5	2,654	-0.19%
2019/12/31	12	23.83	6	25.18	25.55	6	2,553	0.24%
2019/12/30	2	24.08	12	24.10	23.90	-10	2,237	-0.45%
2019/12/26	2.2	23.61	0	0.00	23.50	2.2	2,256	0.10%
2019/12/25	2	23.48	2	23.65	23.60	0	2,248	0.00%
2019/12/24	11	23.68	11	23.78	23.25	0	2,250	0.00%
2019/12/23	6	23.58	9.2	23.69	23.20	-3.2	2,242	-0.14%
2019/12/20	0	0.00	4	23.50	23.35	-4	2,311	-0.17%
2019/12/19	24	23.75	2	23.93	23.40	22	2,438	0.90%
2019/12/18	0	0.00	1	23.15	23.05	-1	2,398	-0.04%
2019/12/16	0	0.00	2	23.50	23.50	-2	2,375	-0.08%
2019/12/13	5	23.20	0	0.00	23.20	5	2,367	0.21%
2019/12/12	8	23.35	0	0.00	23.25	8	2,349	0.34%
2019/12/11	13	24.61	3	24.92	24.00	10	2,311	0.43%
2019/12/09	4	23.90	0	0.00	23.90	4	2,198	0.18%
2019/12/05	1	23.95	1	24.30	23.80	0	2,186	0.00%
2019/11/29	3	24.10	0	0.00	23.90	3	2,198	0.14%
2019/11/28	0	0.00	2	24.28	24.20	-2	2,190	-0.09%
2019/11/27	4	23.90	3	24.30	24.35	1	2,183	0.05%
2019/11/25	0	0.00	1	24.35	24.20	-1	2,147	-0.05%
2019/11/21	7	24.79	5	24.98	24.75	2	2,131	0.09%
2019/11/20	1	24.90	3	24.80	24.80	-2	2,110	-0.09%
2019/11/19	50	25.58	11	25.74	25.50	39	2,120	1.84%
2019/11/18	2	25.60	0	0.00	24.90	2	2,062	0.10%
2019/11/13	7	24.39	6	24.45	25.10	1	2,016	0.05%
2019/11/07	27	25.10	27	25.10	24.50	0	1,905	0.00%
2019/11/06	0	0.00	1	24.90	25.15	-1	1,866	-0.05%
2019/11/05	0	0.00	3	27.00	26.35	-3	1,813	-0.17%
2019/11/04	6	28.29	0	0.00	27.60	6	1,767	0.34%
2019/11/01	10	26.03	13	26.63	27.45	-3	1,654	-0.18%
2019/10/31	1	25.70	2	25.90	25.60	-1	1,565	-0.06%
2019/10/30	29	26.45	29	26.17	26.40	0	1,532	0.00%
2019/10/29	13	26.83	17	26.89	25.85	-4	1,464	-0.27%
2019/10/28	25	24.40	24	24.74	25.95	1	1,234	0.08%
2019/10/25	24	23.79	26	23.89	23.60	-2	1,054	-0.19%
2019/10/22	0	0.00	10	22.55	22.55	-10	940	-1.06%
2019/10/18	5	22.60	3	22.80	22.60	2	947	0.21%
2019/10/17	10	22.50	6.1	22.98	23.10	4	928	0.43%
2019/10/02	8	22.71	3	22.80	22.60	5	843	0.59%
2019/10/01	0	0.00	1	21.70	21.65	-1	835	-0.12%
2019/09/26	2	22.90	2	22.58	22.30	0	833	0.00%
2019/09/25	1	23.00	9	22.26	22.30	-8	787	-1.02%
2019/09/24	26	21.90	27	22.35	22.75	-1	705	-0.14%
2019/09/16	0.6	20.40	0	0.00	20.20	0.6	588	0.11%
2019/09/06	0	0.00	1	21.05	21.05	-1	678	-0.15%
2019/09/05	1	21.40	0	0.00	21.05	1	675	0.15%
2019/09/03	19	21.57	9	21.72	21.10	10	674	1.48%
2019/08/22	1	21.10	1	21.40	21.25	0	619	0.00%
2019/08/05	1	19.50	1	20.05	19.55	0	601	0.00%
2019/08/01	2	21.20	1	21.50	21.00	1	603	0.17%
2019/07/31	0	0.00	3	21.40	21.15	-3	602	-0.50%
2019/07/26	1	23.10	2	23.03	23.00	-1	587	-0.17%
2019/07/25	6	22.99	4	23.14	22.85	2	586	0.34%
2019/07/24	8	22.88	0	0.00	22.75	8	573	1.40%
2019/07/23	4	22.93	2	22.83	22.75	2	572	0.35%
2019/07/22	0	0.00	1	22.00	21.85	-1	558	-0.18%
2019/07/11	0	0.00	1	22.10	22.20	-1	589	-0.17%
2019/07/10	6	23.03	5	22.50	22.15	1	602	0.17%
2019/07/08	1	22.65	1	22.40	22.25	0	614	0.00%
2019/07/05	20	23.04	21	23.01	22.70	-1	606	-0.16%
2019/07/03	0	0.00	9	21.53	21.35	-9	571	-1.57%
2019/07/01	1	21.20	0	0.00	21.25	1	584	0.17%
2019/06/27	0	0.00	1	21.20	21.10	-1	590	-0.17%
2019/06/21	2	21.33	3	21.37	20.95	-1	609	-0.16%
2019/06/20	2	21.50	0	0.00	21.30	2	633	0.32%
2019/06/19	7	21.28	0	0.00	21.20	7	658	1.06%
2019/06/18	1	21.05	0	0.00	21.05	1	702	0.14%
2019/06/14	0	0.00	2	21.50	21.75	-2	698	-0.29%
2019/06/13	1	20.05	0	0.00	19.80	1	700	0.14%
2019/06/12	5	19.71	4	19.96	20.15	1	704	0.14%
2019/06/10	1	19.00	0	0.00	18.95	1	717	0.14%
2019/05/29	10	19.60	0	0.00	19.35	10	878	1.14%
2019/05/16	2	20.50	0	0.00	20.35	2	1,407	0.14%
2019/05/07	0	0.00	6	22.40	22.20	-6	1,436	-0.42%
2019/04/29	0	0.00	5	22.35	22.00	-5	1,429	-0.35%
2019/04/19	0	0.00	1	24.90	24.90	-1	1,446	-0.07%
2019/04/16	0	0.00	2	26.00	25.80	-2	1,506	-0.13%
2019/04/15	5	25.88	3	26.25	25.40	2	1,551	0.13%
2019/04/12	10	26.00	10	26.00	25.30	0	1,556	0.00%
2019/04/09	2	26.00	0	0.00	26.10	2	1,669	0.12%
2019/04/08	5	27.48	0	0.00	27.30	5	1,658	0.30%
2019/04/03	2	27.10	0	0.00	27.05	2	1,656	0.12%
2019/03/28	0	0.00	1	25.50	26.15	-1	1,694	-0.06%
2019/03/27	4	25.93	3	26.07	25.85	1	1,688	0.06%
2019/03/22	3	26.47	0	0.00	26.50	3	1,647	0.18%
2019/03/20	1	27.85	1	28.10	27.70	0	1,599	0.00%
2019/03/15	0	0.00	1	27.25	27.20	-1	1,573	-0.06%
2019/03/14	10	27.25	0	0.00	27.15	10	1,600	0.62%
2019/03/13	2	27.15	2	27.45	27.45	0	1,604	0.00%
2019/03/12	5	27.45	0	0.00	27.20	5	1,647	0.30%
2019/03/05	2	27.28	0	0.00	27.45	2	1,581	0.13%
2019/03/04	1	28.10	1	28.60	28.45	0	1,556	0.00%
2019/02/27	2	27.40	4	27.59	28.10	-2	1,531	-0.13%
2019/02/26	12	27.93	19	29.00	28.10	-7	1,509	-0.46%
2019/02/25	6	28.28	23	28.34	28.50	-17	1,456	-1.17%
2019/02/22	4	27.44	7	27.64	27.15	-3	1,379	-0.22%
2019/02/21	27	26.89	17	26.96	27.15	10	1,278	0.78%
2019/02/20	1	24.75	3	24.57	24.95	-2	1,096	-0.18%
2019/02/18	0	0.00	1	22.40	22.30	-1	1,003	-0.10%
2019/02/14	3	22.95	2	23.00	22.80	1	1,002	0.10%
2019/01/24	0	0.00	1	21.90	21.95	-1	1,011	-0.10%
2019/01/22	3	22.15	3	22.28	21.80	0	1,018	0.00%
2019/01/18	1	21.80	2	21.90	21.85	-1	1,009	-0.10%
2019/01/17	0	0.00	1	22.45	22.25	-1	1,015	-0.10%
2019/01/16	5	22.77	4	22.96	22.50	1	1,008	0.10%
2019/01/15	5	22.95	4	23.04	22.70	1	1,001	0.10%
2019/01/11	1	22.85	4	23.01	22.65	-3	980	-0.31%
2019/01/10	2	23.48	1	23.65	23.45	1	962	0.10%
2019/01/09	11	24.07	6	23.94	22.90	5	942	0.53%
2019/01/08	3	23.47	3	23.43	23.50	0	895	0.00%
2019/01/07	8	24.33	6	24.22	23.90	2	880	0.23%
2019/01/04	4	22.86	8	23.24	23.00	-4	827	-0.48%
2019/01/03	7	23.27	5	23.11	23.00	2	812	0.25%
2019/01/02	32	23.13	35	23.14	23.55	-3	771	-0.39%
2018/12/28	4	22.04	0	0.00	21.75	4	697	0.57%
2018/12/27	1	21.80	1	22.10	21.50	0	687	0.00%
2018/12/26	1	21.25	0	0.00	21.10	1	679	0.15%
2018/12/25	9	21.86	11	22.01	21.80	-2	670	-0.30%
2018/12/24	2	21.60	2	21.30	22.15	0	633	0.00%
2018/12/17	0	0.00	3	21.20	20.95	-3	588	-0.51%
2018/12/14	1	21.30	0	0.00	21.35	1	584	0.17%
2018/12/13	2	22.05	3	21.80	21.75	-1	577	-0.17%
2018/12/10	13	21.68	10	21.73	20.45	3	536	0.56%
2018/12/07	3	20.85	3	20.90	21.10	0	496	0.00%
2018/12/06	2	19.80	0	0.00	19.45	2	466	0.43%
2018/12/05	2	21.43	1	21.10	21.40	1	454	0.22%
2018/12/04	0	0.00	3	20.77	21.50	-3	409	-0.73%
2018/12/03	1	20.00	1	20.10	20.00	0	388	0.00%
2018/11/29	0	0.00	2	19.30	19.25	-2	374	-0.53%
2018/11/28	1	19.20	1	19.10	19.30	0	370	0.00%
2018/11/27	0	0.00	5	18.63	18.65	-5	363	-1.37%
2018/11/26	2	18.40	1	18.45	18.25	1	360	0.28%
2018/11/23	2	18.35	1	18.00	18.10	1	361	0.28%
2018/11/22	4	18.98	1	19.00	18.00	3	358	0.84%
2018/11/08	8	18.42	5	17.92	18.50	3	354	0.85%
2018/11/02	0	0.00	2	16.25	16.25	-2	340	-0.59%
2018/10/25	0	0.00	1	16.30	15.55	-1	336	-0.30%
2018/10/22	1	17.25	0	0.00	17.25	1	324	0.31%
2018/10/11	0	0.00	1	17.85	17.30	-1	391	-0.26%
2018/10/09	1	19.55	1	19.70	19.20	0	377	0.00%
2018/10/05	4	20.20	0	0.00	19.70	4	388	1.03%
2018/10/04	2	20.20	0	0.00	20.10	2	388	0.51%
2018/10/01	6	20.65	0	0.00	20.70	6	406	1.48%
2018/09/28	4	20.60	0	0.00	20.65	4	416	0.96%
2018/09/27	2	20.35	2	20.58	20.40	0	425	0.00%
2018/09/06	0	0.00	2	22.35	22.25	-2	684	-0.29%
2018/09/04	0	0.00	2	22.60	22.45	-2	789	-0.25%
2018/08/30	0	0.00	2	22.90	22.75	-2	971	-0.21%
2018/08/23	3	22.35	6	22.08	22.60	-3	1,301	-0.23%
2018/08/20	13	21.73	0	0.00	20.60	13	1,355	0.96%
2018/08/17	0	22.70	0	0.00	22.20	0	1,343	0.00%
2018/08/14	1	22.80	0	0.00	23.30	1	1,345	0.07%
2018/08/13	0	22.75	0	0.00	22.70	0	1,351	0.00%
2018/07/30	10	25.40	1	25.95	25.45	9	1,363	0.66%
2018/07/23	10	25.60	0	0.00	25.60	10	1,382	0.72%
2018/07/19	0	0.00	2	26.55	26.65	-2	1,375	-0.15%
2018/07/18	2	27.75	0	0.00	26.40	2	1,374	0.15%
2018/07/10	10	25.60	0	0.00	25.65	10	1,339	0.75%
2018/07/09	0	0.00	2	26.45	26.00	-2	1,332	-0.15%
2018/07/05	3	25.78	1	26.30	25.60	2	1,355	0.15%
2018/07/02	12	29.09	22	29.42	27.50	-10	1,337	-0.75%
2018/06/29	3	27.10	3	27.70	28.20	0	1,264	0.00%
2018/06/26	10	26.00	0	0.00	25.75	10	1,261	0.79%
2018/06/22	0	0.00	2	26.80	26.75	-2	1,383	-0.14%
2018/06/21	10	26.30	0	0.00	26.45	10	1,377	0.73%
2018/06/20	0	0.00	5	26.56	26.80	-5	1,375	-0.36%
2018/06/19	13	28.47	0	0.00	28.10	13	1,370	0.95%
2018/06/15	1	29.90	0	0.00	29.35	1	1,359	0.07%
2018/06/14	1	30.10	0	0.00	29.25	1	1,349	0.07%
2018/06/13	14	30.20	4	30.35	29.65	10	1,335	0.75%
2018/06/12	46	31.60	56	31.70	30.60	-10	1,302	-0.77%
2018/06/08	5	31.49	25	31.63	30.70	-20	1,223	-1.63%
2018/06/07	2	29.85	3	29.70	29.45	-1	1,097	-0.09%
2018/06/06	5	30.80	25	30.78	30.10	-20	1,089	-1.84%
2018/06/05	11	29.79	2	30.00	29.50	9	1,049	0.86%
2018/06/04	18	30.22	55	30.10	30.60	-37	993	-3.72%
2018/06/01	1	27.35	5	27.98	28.05	-4	854	-0.47%
2018/05/21	2	24.10	3	24.18	24.80	-1	765	-0.13%
2018/05/15	1	23.70	0	0.00	23.65	1	788	0.13%
2018/05/14	0.8	24.10	0	0.00	23.95	0.8	819	0.10%
2018/05/07	0	0.00	1	24.20	23.65	-1	943	-0.11%
2018/04/27	3	23.22	0	0.00	23.70	3	1,038	0.29%
2018/04/24	0	0.00	1	26.30	26.40	-1	1,027	-0.10%
2018/04/23	0	0.00	1	27.20	27.40	-1	1,028	-0.10%
2018/04/18	1	26.70	0	0.00	26.80	1	1,047	0.10%
2018/04/17	4	26.85	0	0.00	26.75	4	1,084	0.37%
2018/04/12	0	0.00	61	28.70	28.70	-61	1,097	-5.56%
2018/04/10	1	27.90	49	27.71	27.65	-48	1,098	-4.37%
2018/04/03	2	27.90	0	0.00	28.00	2	1,128	0.18%
2018/04/02	2	28.60	1	28.65	28.35	1	1,130	0.09%
2018/03/31	0	0.00	1	29.15	29.35	-1	1,132	-0.09%
2018/03/30	0.3	29.70	1	30.00	29.25	-0.7	1,161	-0.06%
2018/03/29	11	30.21	0	0.00	29.95	11	1,310	0.84%
2018/03/28	1	30.60	0	0.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	4	30.40	30.55	-4	1,417	-0.28%
2018/03/23	1	27.70	0	0.00	27.70	1	1,478	0.07%
2018/03/22	0	0.00	10	28.95	28.95	-10	1,480	-0.68%
2018/03/21	9	29.30	5	29.05	29.05	4	1,477	0.27%
2018/03/20	0	0.00	1	29.00	29.10	-1	1,499	-0.07%
2018/03/15	6	29.54	5	29.35	29.35	1	1,590	0.06%
2018/03/14	6	29.78	0	0.00	29.30	6	1,665	0.36%
2018/03/13	0	0.00	10	29.70	29.75	-10	1,711	-0.58%
2018/03/12	2	29.83	0	0.00	29.55	2	1,778	0.11%
2018/03/09	0	0.00	1	30.35	29.80	-1	1,887	-0.05%
2018/03/08	1	29.45	2	29.70	29.70	-1	2,010	-0.05%
2018/03/07	1	28.80	1	28.70	28.70	0	2,309	0.00%
2018/02/27	2	29.85	5	30.20	29.70	-3	2,961	-0.10%
2018/02/23	5	29.70	1	30.00	29.50	4	2,959	0.14%
2018/02/09	1	28.80	0	0.00	28.85	1	2,928	0.03%
2018/02/08	1	30.90	0	0.00	31.10	1	2,912	0.03%
2018/01/31	4	35.78	4	35.80	36.60	0	2,849	0.00%
2018/01/30	2	36.65	4	36.14	35.35	-2	2,811	-0.07%
2018/01/29	7	35.83	85	35.57	35.70	-78	2,777	-2.81%
2018/01/22	2	33.00	34	33.03	32.70	-32	2,691	-1.19%
2018/01/19	0	0.00	5	33.14	33.05	-5	2,689	-0.19%
2018/01/17	9	33.40	0	0.00	33.45	9	2,684	0.34%
2018/01/16	1	34.20	1	33.75	33.75	0	2,679	0.00%
2018/01/12	2	33.15	8	33.20	33.20	-6	2,666	-0.23%
2018/01/11	14	31.85	61	32.07	33.65	-47	2,656	-1.77%
2018/01/10	0	0.00	1	33.00	32.65	-1	2,618	-0.04%
2018/01/09	1	33.85	2	34.15	33.85	-1	2,609	-0.04%
2018/01/08	22	34.43	0	0.00	34.35	22	2,614	0.84%
2018/01/05	2	35.40	0	0.00	34.90	2	2,605	0.08%
2018/01/04	0	0.00	1	34.75	35.10	-1	2,596	-0.04%
2018/01/03	3	34.40	0	0.00	34.15	3	2,574	0.12%
2018/01/02	30	35.15	0	0.00	34.80	30	2,556	1.17%