瀚宇博 (5469)-元大-彰化民生券商分點個股進出

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
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/17	6	55.45	0	0.00	55.10	6	6,296	0.10%
2024/05/16	2	59.15	3	57.63	56.70	-1	6,230	-0.02%
2024/05/15	12	59.24	17	59.21	58.60	-5	6,239	-0.08%
2024/05/14	0	0.00	6	56.23	56.60	-6	6,045	-0.10%
2024/05/10	1	55.30	0	0.00	54.90	1	6,077	0.02%
2024/05/09	4	55.28	0	0.00	55.10	4	6,070	0.07%
2024/05/08	3	55.40	0	0.00	55.50	3	6,077	0.05%
2024/05/07	12	54.13	0	0.00	54.70	12	6,135	0.20%
2024/05/06	17	54.33	0	0.00	54.50	17	6,276	0.27%
2024/05/03	47	54.74	0	0.00	54.30	47	6,448	0.73%
2024/05/02	19	55.40	0	0.00	54.90	19	6,426	0.30%
2024/04/29	0	0.00	10	56.30	56.70	-10	6,448	-0.16%
2024/04/25	11	55.60	1	55.80	55.20	10	6,443	0.16%
2024/04/24	0	0.00	2.4	55.47	55.60	-2.4	6,451	-0.04%
2024/04/23	1	54.80	0	0.00	54.50	1	6,463	0.02%
2024/04/19	1	54.80	0	0.00	55.70	1	6,440	0.02%
2024/04/18	0	0.00	2	56.70	56.60	-2	6,405	-0.03%
2024/04/17	2	56.60	3	56.53	56.60	-1	6,406	-0.02%
2024/04/16	3	56.07	1	56.70	56.70	2	6,398	0.03%
2024/04/15	0	58.80	1	58.90	58.40	-1	6,339	-0.02%
2024/04/12	5.4	59.84	0	0.00	58.90	5.4	6,323	0.09%
2024/04/11	1	58.70	1	58.60	59.50	0	6,319	0.00%
2024/04/09	1	61.50	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	61.80	10	62.00	62.00	-9	6,278	-0.14%
2024/04/03	0	0.00	2	60.70	61.30	-2	6,339	-0.03%
2024/04/02	1	61.40	0	0.00	61.20	1	6,315	0.02%
2024/04/01	15	60.92	6	61.28	61.00	9	6,277	0.14%
2024/03/29	4	61.98	1	62.70	60.80	3	6,201	0.05%
2024/03/28	39	64.70	32	64.34	63.20	7	5,938	0.12%
2024/03/27	6	62.78	2	63.25	63.60	4	5,614	0.07%
2024/03/26	5	61.62	8	62.13	60.90	-3	5,491	-0.05%
2024/03/25	2	64.10	4	63.30	62.50	-2	5,434	-0.04%
2024/03/22	4	63.05	10	64.09	62.40	-6	5,361	-0.11%
2024/03/21	25	67.38	29	67.06	67.00	-4	5,175	-0.08%
2024/03/20	8	63.61	19	63.12	64.90	-11	4,423	-0.25%
2024/03/19	1	58.90	4.1	59.08	59.00	-3.1	4,056	-0.08%
2024/03/18	0	56.50	1	56.90	56.50	-1	3,911	-0.03%
2024/03/15	2	55.75	2	56.40	55.70	0	3,869	0.00%
2024/03/14	0	0.00	3	55.10	55.20	-3	3,855	-0.08%
2024/03/13	1	54.50	2	54.30	54.70	-1	3,876	-0.03%
2024/03/12	2	54.00	3	54.30	55.00	-1	3,920	-0.03%
2024/03/11	12	53.48	3	53.70	53.30	9	3,909	0.23%
2024/03/08	2.1	55.74	3	55.60	54.90	-0.9	3,921	-0.02%
2024/03/07	0	0.00	1	57.50	57.40	-1	4,168	-0.02%
2024/03/06	3	58.37	0	0.00	58.30	3	4,347	0.07%
2024/03/05	1	57.60	0	0.00	58.30	1	4,428	0.02%
2024/03/04	3	57.70	0	0.00	57.80	3	4,425	0.07%
2024/03/01	0	0.00	2	57.50	57.50	-2	4,423	-0.05%
2024/02/29	1	56.90	5	56.70	56.60	-4	4,403	-0.09%
2024/02/27	0	0.00	2	57.55	57.20	-2	4,392	-0.05%
2024/02/26	5	57.60	1	57.70	57.80	4	4,359	0.09%
2024/02/23	13.3	59.63	22	58.98	58.40	-8.7	4,341	-0.20%
2024/02/22	1	62.10	10	62.40	62.00	-9	4,255	-0.21%
2024/02/21	2	62.00	2	61.90	62.10	0	4,307	0.00%
2024/02/20	1	63.00	2	62.80	62.50	-1	4,307	-0.02%
2024/02/19	0	0.00	20	62.00	62.00	-20	4,259	-0.47%
2024/02/16	20	62.50	11	61.67	61.50	9	4,232	0.21%
2024/02/15	2	59.70	5	59.82	60.00	-3	4,144	-0.07%
2024/02/05	1.1	58.11	2	58.40	58.60	-1	4,096	-0.02%
2024/02/02	0	0.00	4	58.00	58.40	-4	4,061	-0.10%
2024/01/30	0	0.00	2	56.95	56.70	-2	4,010	-0.05%
2024/01/29	6	57.93	3	57.77	57.80	3	3,956	0.08%
2024/01/26	6	56.73	15	56.79	57.00	-9	3,827	-0.24%
2024/01/25	2	54.70	0	0.00	54.60	2	3,692	0.05%
2024/01/24	4	55.45	5	55.96	55.30	-1	3,832	-0.03%
2024/01/23	0	0.00	3	55.17	55.30	-3	3,953	-0.08%
2024/01/22	4	54.65	2	55.00	54.70	2	3,950	0.05%
2024/01/18	2.2	53.14	2	53.30	53.50	0.2	3,970	0.01%
2024/01/15	1	54.20	0	0.00	54.40	1	3,963	0.03%
2024/01/11	3	53.90	0	0.00	53.90	3	3,973	0.08%
2024/01/09	18	54.54	0	0.00	54.60	18	4,001	0.45%
2024/01/08	4	54.90	0	0.00	55.00	4	4,006	0.10%
2024/01/05	0	0.00	2	55.30	55.30	-2	4,023	-0.05%
2024/01/04	3	55.00	0	0.00	55.80	3	4,024	0.07%
2024/01/03	3	55.20	0	0.00	55.40	3	4,078	0.07%
2024/01/02	6	55.00	0	0.00	55.40	6	4,104	0.15%
2023/12/29	2	55.00	0	0.00	55.30	2	4,103	0.05%
2023/12/28	7	54.36	1	54.40	54.20	6	4,022	0.15%
2023/12/27	2	54.15	2	54.40	54.20	0	4,021	0.00%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	1	53.60	4	53.83	54.00	-3	4,015	-0.07%
2023/12/22	2	54.70	1	54.90	54.50	1	4,009	0.02%
2023/12/21	0	0.00	1	55.30	54.80	-1	3,997	-0.03%
2023/12/20	0	0.00	0.6	56.10	55.60	-0.6	3,986	-0.01%
2023/12/19	3	56.13	4	56.40	56.00	-1	3,976	-0.03%
2023/12/18	7	58.44	5.4	60.38	57.90	1.6	3,957	0.04%
2023/12/15	1	62.80	1	64.20	62.80	0	3,906	0.00%
2023/12/14	1	62.90	0	0.00	63.00	1	3,881	0.03%
2023/12/11	4	61.70	1	63.00	61.40	3	3,996	0.08%
2023/12/08	0	0.00	1	63.70	63.20	-1	4,038	-0.02%
2023/12/07	8	63.56	121.1	63.57	63.70	-113.1	4,058	-2.79%	大賣/鉅額交易
2023/12/06	21	63.15	4	63.05	62.90	17	4,065	0.42%
2023/12/05	6	62.35	5	61.40	62.10	1	4,062	0.02%
2023/12/04	101	64.86	15	63.26	62.90	86	4,137	2.08%	大買/
2023/12/01	54	59.38	64	59.83	59.10	-10	4,059	-0.25%
2023/11/30	3	57.10	2	57.00	56.80	1	4,112	0.02%
2023/11/29	0	0.00	4	56.00	56.00	-4	4,055	-0.10%
2023/11/22	0	0.00	1	55.10	54.80	-1	4,270	-0.02%
2023/11/21	6	57.32	1	56.50	55.30	5	4,299	0.12%
2023/11/20	4	55.50	1.1	55.80	56.10	3	4,373	0.07%
2023/11/17	1	54.30	21	54.37	55.20	-20	4,361	-0.46%
2023/11/16	2	53.75	20	53.90	53.60	-18	4,418	-0.41%
2023/11/15	1	54.30	1	54.00	53.70	0	4,515	0.00%
2023/11/14	1	53.70	7	53.60	52.90	-6	4,598	-0.13%
2023/11/13	10	52.80	5	53.08	53.00	5	4,744	0.11%
2023/11/10	20	53.50	1	53.50	53.30	19	4,800	0.40%
2023/11/09	1	54.10	0	54.20	54.50	1	4,906	0.02%
2023/11/08	0	0.00	1	54.80	54.60	-1	4,939	-0.02%
2023/11/07	0	0.00	1	55.70	55.10	-1	5,035	-0.02%
2023/11/03	2	55.05	1	55.00	54.70	1	5,245	0.02%
2023/11/02	35	55.97	12	56.19	56.20	23	5,263	0.44%
2023/11/01	7	54.64	32	55.28	55.20	-25	5,253	-0.48%
2023/10/31	32	57.06	1	56.30	55.70	31	5,125	0.60%
2023/10/27	0	0.00	1	54.40	54.40	-1	5,008	-0.02%
2023/10/25	0.1	54.80	0	0.00	54.90	0.1	5,103	0.00%
2023/10/24	1	53.80	0	0.00	54.50	1	5,117	0.02%
2023/10/23	1	53.70	0	0.00	53.10	1	5,180	0.02%
2023/10/20	0	0.00	2	52.00	52.40	-2	5,386	-0.04%
2023/10/18	0.1	52.30	2	52.10	52.50	-1.9	5,509	-0.03%
2023/10/17	1	53.80	1	54.60	53.20	0	5,542	0.00%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/10/13	3	54.20	2	54.60	54.20	1	6,203	0.02%
2023/10/11	0	0.00	2	54.90	55.20	-2	6,710	-0.03%
2023/10/06	8	57.78	2	56.40	56.40	6	6,638	0.09%
2023/10/05	2	58.90	6	58.88	58.90	-4	6,601	-0.06%
2023/10/04	6	58.85	1	59.10	59.20	5	6,591	0.08%
2023/10/03	0	0.00	1	60.20	59.50	-1	6,600	-0.02%
2023/10/02	1	60.60	8	60.40	60.40	-7	6,605	-0.11%
2023/09/28	0	0.00	1.6	59.30	59.40	-1.6	6,596	-0.02%
2023/09/27	2	58.80	3	58.57	58.90	-1	6,608	-0.02%
2023/09/26	2	59.40	1	59.80	59.00	1	6,612	0.02%
2023/09/25	2	59.85	0	0.00	60.40	2	6,629	0.03%
2023/09/22	7	58.70	3	57.90	58.50	4	6,613	0.06%
2023/09/21	2.4	58.54	2	58.00	58.50	0.4	6,655	0.01%
2023/09/20	2	59.30	10.2	60.31	59.40	-8.2	6,790	-0.12%
2023/09/19	0	0.00	1	61.10	61.30	-1	6,775	-0.01%
2023/09/18	1	61.70	0	0.00	60.90	1	6,806	0.01%
2023/09/14	5	60.50	4	60.40	60.50	1	6,871	0.01%
2023/09/13	1	59.50	1.5	59.97	60.10	-0.5	6,876	-0.01%
2023/09/12	2	58.70	1	58.70	59.10	1	6,857	0.01%
2023/09/11	0	0.00	5	57.28	57.20	-5	6,784	-0.07%
2023/09/08	2	59.50	4	59.05	59.30	-2	6,697	-0.03%
2023/09/07	4	59.93	4	59.70	59.40	0	6,658	0.00%
2023/09/06	4	58.10	4	58.08	58.80	0	6,563	0.00%
2023/09/05	11	57.11	12	57.26	57.50	-1	6,516	-0.02%
2023/09/04	1	54.50	0	0.00	55.00	1	6,285	0.02%
2023/09/01	1	55.10	0	0.00	54.40	1	6,286	0.02%
2023/08/31	1	54.50	8	54.66	55.20	-7	6,233	-0.11%
2023/08/30	3	53.63	0.2	53.90	53.90	2.8	6,198	0.05%
2023/08/29	1	52.40	0	0.00	52.70	1	6,168	0.02%
2023/08/28	0	0.00	2	52.65	52.60	-2	6,177	-0.03%
2023/08/25	7	54.03	2	54.15	54.00	5	6,187	0.08%
2023/08/24	2	53.00	8	52.75	53.70	-6	6,151	-0.10%
2023/08/23	1	55.10	4	54.50	54.60	-3	6,020	-0.05%
2023/08/22	2	54.60	0	0.00	54.80	2	6,010	0.03%
2023/08/21	0.2	54.40	2	54.50	54.70	-1.8	5,967	-0.03%
2023/08/18	2	53.40	5	53.64	53.30	-3	5,889	-0.05%
2023/08/17	1	54.00	0	0.00	54.20	1	5,784	0.02%
2023/08/16	2	51.90	0	0.00	52.50	2	5,671	0.04%
2023/08/15	3	51.93	1	51.80	52.20	2	5,601	0.04%
2023/08/14	0	0.00	2	49.93	50.40	-2	5,497	-0.04%
2023/08/11	1	50.30	1	50.80	50.80	0	5,473	0.00%
2023/08/10	9	50.64	3	50.37	50.30	6	5,409	0.11%
2023/08/09	6	50.48	2	50.65	50.80	4	5,299	0.08%
2023/08/07	0	0.00	3	49.85	49.75	-3	5,164	-0.06%
2023/08/04	4	47.40	5	47.36	48.05	-1	5,138	-0.02%
2023/08/02	2	48.85	2	48.10	47.60	0	5,135	0.00%
2023/08/01	2	49.13	0	0.00	48.95	2	5,127	0.04%
2023/07/31	4	50.65	4.5	50.10	49.65	-0.5	5,123	-0.01%
2023/07/28	3	48.55	0	0.00	49.40	3	5,108	0.06%
2023/07/27	0	0.00	6	49.27	49.20	-6	5,086	-0.12%
2023/07/26	3	49.13	1	49.10	49.25	2	5,055	0.04%
2023/07/25	17	50.11	18	50.02	50.70	-1	4,978	-0.02%
2023/07/24	53	48.51	73.5	48.93	49.20	-20.5	4,760	-0.43%
2023/07/21	0	0.00	14	46.79	47.50	-14	4,657	-0.30%
2023/07/20	15	47.52	0	0.00	46.80	15	4,612	0.33%
2023/07/19	12	48.87	5	48.72	47.55	7	4,538	0.15%
2023/07/18	16.5	50.67	211	52.03	50.20	-194.5	4,397	-4.42%	大賣/鉅額交易
2023/07/17	212	54.32	39	52.40	54.40	173	3,923	4.41%	大買/鉅額交易
2023/07/14	2.5	48.68	41	48.87	49.50	-38.5	3,526	-1.09%
2023/07/13	2	47.50	5	47.57	47.50	-3	3,369	-0.09%
2023/07/12	2	47.90	0.3	47.50	47.50	1.7	3,355	0.05%
2023/07/10	0	0.00	2	47.35	47.65	-2	3,338	-0.06%
2023/07/07	0	0.00	6	47.85	48.10	-6	3,346	-0.18%
2023/07/06	0	0.00	2	48.58	48.50	-2	3,390	-0.06%
2023/07/05	0	0.00	1	48.70	48.05	-1	3,435	-0.03%
2023/07/04	3	47.93	1	47.85	48.00	2	3,524	0.06%
2023/07/03	1	48.80	10	48.98	48.65	-9	3,480	-0.26%
2023/06/30	0	0.00	31	47.81	48.05	-31	3,428	-0.90%
2023/06/29	7.1	48.41	3	48.08	48.35	4.1	3,397	0.12%
2023/06/28	2	47.93	25	48.23	48.20	-23	3,311	-0.69%
2023/06/27	1	47.20	1	47.00	46.70	0	3,114	0.00%
2023/06/26	2	46.65	3	46.63	46.70	-1	3,031	-0.03%
2023/06/21	1	46.60	5	46.69	45.60	-4	2,969	-0.13%
2023/06/20	7	45.14	0	0.00	45.20	7	2,867	0.24%
2023/06/19	2	44.23	3	44.52	44.75	-1	2,778	-0.03%
2023/06/16	1	44.15	12	44.08	44.05	-11	2,707	-0.41%
2023/06/15	0.3	43.40	4	43.48	43.60	-3.8	2,629	-0.14%
2023/06/14	9	43.51	0	0.00	43.45	9	2,612	0.34%
2023/06/12	1	42.60	1	42.85	42.30	0	2,541	0.00%
2023/06/09	1	44.75	0	0.00	44.00	1	2,453	0.04%
2023/06/08	0	0.00	2	43.55	43.20	-2	2,267	-0.09%
2023/06/05	3	43.08	3	42.85	43.30	0	2,195	0.00%
2023/06/02	12	42.41	1	42.50	42.35	11	2,151	0.51%
2023/06/01	0	0.00	10	42.60	42.80	-10	2,132	-0.47%
2023/05/31	0	0.00	1	41.95	42.20	-1	2,097	-0.05%
2023/05/29	2	41.75	1	41.55	41.75	1	2,016	0.05%
2023/05/26	3	41.08	5	41.75	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	3	42.38	42.40	-3	1,945	-0.15%
2023/05/24	0	0.00	8	41.44	41.70	-8	1,895	-0.42%
2023/05/23	0	0.00	7	41.03	40.90	-7	1,864	-0.38%
2023/05/22	0	0.00	2	40.80	40.80	-2	1,870	-0.11%
2023/05/19	0	0.00	5	39.98	39.80	-5	1,846	-0.27%
2023/05/18	1	40.00	1	40.20	39.95	0	1,843	0.00%
2023/05/17	7	39.81	0	0.00	39.90	7	1,819	0.38%
2023/05/16	4	39.55	0	0.00	39.70	4	1,785	0.22%
2023/05/12	2	39.00	7	39.38	39.50	-5	1,717	-0.29%
2023/05/10	15	39.19	3	39.10	39.10	12	1,647	0.73%
2023/05/08	0	0.00	2	39.05	38.90	-2	1,586	-0.13%
2023/05/05	2	38.45	0	0.00	38.45	2	1,547	0.13%
2023/05/04	5	38.81	5	39.01	39.10	0	1,518	0.00%
2023/04/27	1	37.65	0	0.00	37.65	1	1,412	0.07%
2023/04/21	2	37.35	0	0.00	37.25	2	1,378	0.15%
2023/04/20	2	38.40	2	38.50	38.35	0	1,299	0.00%
2023/04/19	0	0.00	2	38.05	38.45	-2	1,285	-0.16%
2023/04/17	3	38.15	0	0.00	38.15	3	1,256	0.24%
2023/04/12	2	39.10	3	39.12	39.00	-1	1,182	-0.08%
2023/04/11	2	38.33	0	0.00	38.85	2	1,133	0.18%
2023/04/10	3	37.75	0	0.00	37.70	3	1,047	0.29%
2023/04/07	2	37.10	2	37.65	37.25	0	953	0.00%
2023/03/31	0	0.00	2	35.60	35.55	-2	821	-0.24%
2023/03/30	0	0.00	5	35.45	35.35	-5	814	-0.61%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/27	2	35.50	0	0.00	35.55	2	814	0.25%
2023/03/23	0	0.00	4	35.10	35.25	-4	800	-0.50%
2023/03/22	4	34.96	0	0.00	34.95	4	794	0.50%
2023/03/15	2	34.05	0	0.00	34.00	2	782	0.26%
2023/03/10	3	34.75	0	0.00	34.45	3	823	0.36%
2023/03/09	0	0.00	4	35.45	35.25	-4	829	-0.48%
2023/03/07	1	35.15	0	0.00	35.40	1	837	0.12%
2023/02/15	0	0.00	5	33.45	33.55	-5	895	-0.56%
2023/02/07	1	33.50	0	0.00	33.55	1	1,101	0.09%
2023/02/03	0	0.00	2	33.70	33.70	-2	1,346	-0.15%
2023/02/02	0	0.00	7	33.63	33.70	-7	1,338	-0.52%
2023/02/01	0	0.00	11	33.11	33.20	-11	1,324	-0.83%
2023/01/11	3	32.20	0	0.00	32.25	3	1,285	0.23%
2023/01/10	5	32.05	0	0.00	32.10	5	1,282	0.39%
2023/01/04	11	31.75	0	0.00	31.70	11	1,294	0.85%
2022/12/29	1	31.40	0	0.00	31.40	1	1,313	0.08%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/06	7	34.61	0	0.00	34.15	7	1,304	0.54%
2022/12/02	0	0.00	3	35.15	35.20	-3	1,274	-0.24%
2022/11/30	4	34.28	4	34.54	34.25	0	1,244	0.00%
2022/11/22	0	0.00	2	34.00	33.95	-2	1,222	-0.16%
2022/11/17	3	34.50	0	0.00	34.80	3	1,194	0.25%
2022/11/11	2	33.70	0	0.00	33.65	2	1,144	0.17%
2022/11/08	0	0.00	0.3	33.63	33.50	-0.3	1,149	-0.03%
2022/11/07	2.3	33.45	3.3	33.39	33.55	-1	1,132	-0.09%
2022/11/04	2.3	33.46	0	0.00	33.40	2.3	1,093	0.21%
2022/11/02	3	32.95	12	33.05	33.05	-9	1,017	-0.88%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/03	11	28.95	11	28.99	28.90	0	837	0.00%
2022/09/29	1	28.85	1	28.80	28.75	0	857	0.00%
2022/09/28	1	28.80	0	0.00	28.55	1	844	0.12%
2022/09/26	1	29.75	0	0.00	29.50	1	838	0.12%
2022/09/21	0	0.00	11	31.25	31.10	-11	855	-1.29%
2022/09/19	11	31.20	0	0.00	31.20	11	855	1.29%
2022/09/14	1	31.95	0	0.00	32.00	1	873	0.11%
2022/09/12	2	31.95	0	0.00	32.00	2	890	0.22%
2022/08/31	0	0.00	1	32.70	32.75	-1	889	-0.11%
2022/08/25	10	31.96	2	31.85	31.90	8	879	0.91%
2022/08/24	9	31.60	9	31.55	31.50	0	894	0.00%
2022/08/17	5	31.70	3	31.70	31.70	2	887	0.23%
2022/08/16	0	0.00	10	32.18	32.05	-10	872	-1.15%
2022/08/12	11	30.64	0	0.00	30.75	11	817	1.34%
2022/08/10	0	0.00	9	29.70	29.90	-9	799	-1.13%
2022/08/09	0	0.00	1	29.70	29.75	-1	795	-0.13%
2022/08/08	1	31.80	1	31.90	31.80	0	789	0.00%
2022/08/05	3	31.78	0	0.00	31.90	3	764	0.39%
2022/08/04	3	31.55	0	0.00	31.40	3	769	0.39%
2022/07/25	9	33.15	0	0.00	33.15	9	868	1.04%
2022/07/22	2	33.20	2	33.35	33.15	0	882	0.00%
2022/07/21	2	32.80	0	0.00	33.35	2	888	0.22%
2022/07/20	1	32.80	1	32.60	32.60	0	881	0.00%
2022/07/13	0	0.00	2	30.90	30.80	-2	878	-0.23%
2022/07/12	2	30.00	1	30.05	30.00	1	880	0.11%
2022/07/07	0	0.00	1	30.15	31.00	-1	899	-0.11%
2022/07/01	0	0.00	2	31.00	30.00	-2	941	-0.21%
2022/06/30	0	0.00	8	31.56	31.65	-8	920	-0.87%
2022/06/21	1	33.00	0	0.00	33.40	1	921	0.11%
2022/06/20	1	33.05	0	0.00	32.55	1	919	0.11%
2022/06/16	1	34.80	0	0.00	34.30	1	896	0.11%
2022/05/25	0	0.00	2	36.30	36.40	-2	1,013	-0.20%
2022/05/19	0	0.00	1	36.10	36.20	-1	1,234	-0.08%
2022/05/13	0	0.00	4	34.45	34.60	-4	1,334	-0.30%
2022/05/12	0.2	34.60	0	0.00	33.85	0.2	1,342	0.02%
2022/05/10	1	34.75	0	0.00	35.25	1	1,316	0.08%
2022/05/09	4	35.61	0	0.00	35.40	4	1,311	0.31%
2022/05/06	2	37.55	0	0.00	37.65	2	1,275	0.16%
2022/05/05	1	38.25	4	38.33	38.35	-3	1,270	-0.24%
2022/05/03	6	38.22	0	0.00	38.00	6	1,264	0.47%
2022/04/29	4	38.59	0	0.00	38.55	4	1,251	0.32%
2022/04/27	2	38.80	0	0.00	38.60	2	1,240	0.16%
2022/04/25	2	39.20	0	0.00	39.25	2	1,240	0.16%
2022/04/22	4	40.30	0	0.00	40.25	4	1,240	0.32%
2022/04/20	0	0.00	6	40.28	40.35	-6	1,251	-0.48%
2022/04/19	4	39.98	0	0.00	39.90	4	1,268	0.32%
2022/04/18	2	39.85	0	0.00	39.80	2	1,285	0.16%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/11	1	39.90	0	0.00	39.70	1	1,327	0.08%
2022/04/07	3	41.13	1	41.25	40.75	2	1,314	0.15%
2022/03/24	2	43.10	0	0.00	43.10	2	1,391	0.14%
2022/03/17	1	42.00	1.3	42.21	42.25	-0.3	1,409	-0.02%
2022/03/16	2	41.38	0.2	41.46	41.25	1.8	1,411	0.13%
2022/03/15	1.1	41.66	0	0.00	41.60	1.1	1,424	0.07%
2022/03/10	2	42.35	0	0.00	42.35	2	1,475	0.14%
2022/03/08	0	0.00	2	41.70	41.35	-2	1,486	-0.13%
2022/03/04	2	44.35	0	0.00	44.15	2	1,471	0.14%
2022/02/24	0	0.00	2	44.60	44.10	-2	1,501	-0.13%
2022/02/23	2	44.60	0	0.00	44.95	2	1,485	0.13%
2022/02/22	3	44.82	0	0.00	44.90	3	1,495	0.20%
2022/02/21	2	44.30	0	0.00	44.60	2	1,433	0.14%
2022/02/18	2	44.15	0	0.00	44.40	2	1,465	0.14%
2022/02/17	1	44.20	0	0.00	43.80	1	1,676	0.06%
2022/02/09	4	43.09	2	43.30	43.40	2	1,817	0.11%
2022/01/20	0	0.00	3	43.50	43.50	-3	1,984	-0.15%
2022/01/14	0	0.00	1	42.50	42.65	-1	1,991	-0.05%
2022/01/07	0.1	43.80	1	43.50	43.50	-0.9	1,951	-0.05%
2022/01/06	0	0.00	1	44.25	44.25	-1	1,934	-0.05%
2021/12/30	0	0.00	2	45.10	45.40	-2	1,914	-0.10%
2021/12/29	4	45.25	0	0.00	45.25	4	1,916	0.21%
2021/12/28	2	45.55	0	0.00	45.45	2	1,921	0.10%
2021/12/27	1	45.65	10	45.65	45.60	-9	1,941	-0.46%
2021/12/24	0	0.00	229	45.37	45.25	-229	1,963	-11.66%	大賣/鉅額交易
2021/12/23	0	0.00	80	44.60	44.60	-80	1,925	-4.15%
2021/12/22	0.1	44.30	0	0.00	44.20	0.1	1,942	0.01%
2021/12/20	0	0.00	3	43.90	44.00	-3	1,983	-0.15%
2021/12/16	2	44.50	2	44.70	44.25	0	1,983	0.00%
2021/12/15	2	44.20	2	44.13	44.15	0	1,987	0.00%
2021/12/14	0	0.00	1	43.80	43.85	-1	1,995	-0.05%
2021/12/13	1	44.60	0	0.00	44.40	1	1,985	0.05%
2021/12/09	19	45.80	0	0.00	45.25	19	1,982	0.96%
2021/12/08	5	45.40	2	45.25	45.95	3	1,970	0.15%
2021/12/02	1	44.90	2	44.80	44.60	-1	2,000	-0.05%
2021/12/01	0	0.00	6	45.17	45.20	-6	1,995	-0.30%
2021/11/29	1	43.20	0	0.00	44.30	1	1,992	0.05%
2021/11/26	0	0.00	1	44.60	44.45	-1	1,972	-0.05%
2021/11/24	1	45.80	0	0.00	45.85	1	1,949	0.05%
2021/11/23	6	46.18	3	45.98	45.90	3	1,949	0.15%
2021/11/22	7	46.77	0	0.00	46.65	7	1,944	0.36%
2021/11/19	1	45.85	10	45.55	45.70	-9	1,923	-0.47%
2021/11/18	0	0.00	1	46.60	46.40	-1	1,899	-0.05%
2021/11/17	9	46.71	4	46.73	46.90	5	1,877	0.27%
2021/11/16	36	47.43	15	47.21	47.15	21	1,842	1.14%
2021/11/15	0.1	44.80	1	44.50	46.50	-0.9	1,600	-0.06%
2021/11/12	1	44.30	0	0.00	44.30	1	1,540	0.06%
2021/11/11	6	44.08	6	43.68	43.60	0	1,526	0.00%
2021/11/10	1	43.90	0	0.00	44.00	1	1,574	0.06%
2021/11/08	1	43.85	0	0.00	44.10	1	1,610	0.06%
2021/11/04	1	44.05	0	0.00	43.95	1	1,698	0.06%
2021/11/02	6	43.16	1	43.50	42.65	5	1,793	0.28%
2021/11/01	1	42.75	0	0.00	42.90	1	1,853	0.05%
2021/10/29	0	0.00	1	41.75	41.70	-1	1,851	-0.05%
2021/10/25	0	0.00	1	40.70	40.75	-1	1,914	-0.05%
2021/10/21	0	0.00	1	40.35	40.15	-1	1,970	-0.05%
2021/10/20	0	0.00	1	40.40	40.30	-1	2,004	-0.05%
2021/10/14	0	0.00	1	39.00	39.10	-1	2,155	-0.05%
2021/10/08	1	40.25	2	40.38	40.20	-1	2,231	-0.04%
2021/10/07	0	0.00	1	39.30	39.65	-1	2,299	-0.04%
2021/10/06	0	0.00	2	39.00	38.65	-2	2,547	-0.08%
2021/10/05	2	39.00	0	0.00	39.30	2	2,620	0.08%
2021/10/01	2	39.75	0	0.00	39.75	2	2,695	0.07%
2021/09/29	1	41.05	0	0.00	41.15	1	2,703	0.04%
2021/09/28	4	41.75	4	41.66	42.00	0	2,742	0.00%
2021/09/24	4	43.35	0	0.00	43.30	4	2,768	0.14%
2021/09/23	2	42.70	0	0.00	42.85	2	2,789	0.07%
2021/09/22	57	42.24	1	42.30	42.20	56	2,824	1.98%
2021/09/17	3	42.50	0	0.00	43.00	3	2,864	0.10%
2021/09/16	69	42.40	0	0.00	42.40	69	2,908	2.37%
2021/09/15	9	42.51	0	0.00	42.40	9	2,946	0.31%
2021/09/14	169	42.62	0	0.00	42.50	169	3,077	5.49%	大買/鉅額交易
2021/09/13	3	42.55	0	0.00	42.65	3	3,397	0.09%
2021/09/09	5	41.00	0	0.00	41.20	5	3,464	0.14%
2021/09/07	0.1	41.70	1	41.65	41.70	-0.9	3,544	-0.03%
2021/09/06	13	41.94	1	42.20	41.75	12	3,609	0.33%
2021/08/26	0	0.00	5	41.56	41.55	-5	3,744	-0.13%
2021/08/25	0	0.00	5	41.55	41.60	-5	3,772	-0.13%
2021/08/24	1	41.50	0	0.00	41.00	1	3,815	0.03%
2021/08/20	2	40.70	2	40.93	40.55	0	3,828	0.00%
2021/08/19	7	41.21	0	0.00	40.80	7	3,831	0.18%
2021/08/18	1	40.80	0	0.00	42.20	1	3,841	0.03%
2021/08/17	1	40.85	0	0.00	40.60	1	3,882	0.03%
2021/08/12	0	0.00	4	44.78	44.30	-4	4,118	-0.10%
2021/08/11	7	46.95	9	46.62	46.75	-2	4,172	-0.05%
2021/08/10	3	47.73	1	47.90	47.65	2	4,156	0.05%
2021/08/09	2	48.35	3	48.38	48.15	-1	4,196	-0.02%
2021/08/06	7	49.41	1	49.40	49.30	6	4,195	0.14%
2021/08/05	2	49.35	2	49.55	49.55	0	4,156	0.00%
2021/08/04	1	48.35	0	0.00	48.35	1	4,121	0.02%
2021/08/03	2	48.30	0	0.00	48.30	2	4,189	0.05%
2021/08/02	1	48.20	0	0.00	48.30	1	4,211	0.02%
2021/07/29	0	0.00	2	47.60	47.85	-2	4,246	-0.05%
2021/07/28	2	46.50	2	47.50	47.50	0	4,284	0.00%
2021/07/27	1	47.90	0	0.00	47.40	1	4,389	0.02%
2021/07/26	0	0.00	1	47.90	47.90	-1	4,476	-0.02%
2021/07/22	0	0.00	1	47.00	47.10	-1	4,676	-0.02%
2021/07/21	1	46.10	0	0.00	46.25	1	4,687	0.02%
2021/07/20	1	47.00	1	46.45	46.65	0	4,682	0.00%
2021/07/19	1	47.55	0	0.00	47.60	1	4,685	0.02%
2021/07/16	0	0.00	1	48.20	48.40	-1	4,759	-0.02%
2021/07/15	0	0.00	1	48.00	48.25	-1	4,889	-0.02%
2021/07/14	3	48.80	5	48.40	48.20	-2	4,920	-0.04%
2021/07/13	18	50.21	10	50.46	49.05	8	4,891	0.16%
2021/07/12	1	48.85	24	48.92	49.15	-23	4,678	-0.49%
2021/07/09	0	0.00	1	48.75	48.45	-1	4,617	-0.02%
2021/07/08	1	48.00	1	48.35	48.00	0	4,671	0.00%
2021/07/07	1	48.00	0.5	48.02	47.65	0.6	4,704	0.01%
2021/07/05	4	48.21	0.3	48.22	48.40	3.7	5,033	0.07%
2021/07/02	1	47.40	0	0.00	47.30	1	5,123	0.02%
2021/06/30	3.4	47.70	1	47.75	47.60	2.4	5,155	0.05%
2021/06/29	3.2	47.87	2	47.83	47.55	1.2	5,173	0.02%
2021/06/28	0.1	47.39	0.1	48.20	48.00	0.1	5,210	0.00%
2021/06/25	10	48.03	0	0.00	47.55	10	5,209	0.19%
2021/06/24	11.1	48.05	0	0.00	48.15	11.1	5,229	0.21%
2021/06/23	2	47.50	1	48.05	48.40	1	5,236	0.02%
2021/06/22	7	48.36	12.2	48.48	47.65	-5.2	5,254	-0.10%
2021/06/21	1	45.85	20	45.55	46.05	-19	5,322	-0.36%
2021/06/18	0.2	46.15	3	46.42	46.60	-2.9	5,441	-0.05%
2021/06/10	10	44.90	0	0.00	44.80	10	5,529	0.18%
2021/06/09	49	44.56	0	0.00	44.25	49	5,598	0.88%
2021/06/08	0	0.00	2	44.20	44.20	-2	5,652	-0.04%
2021/06/07	0	0.00	5	43.53	43.70	-5	5,700	-0.09%
2021/06/04	0	0.00	10	44.25	44.10	-10	5,743	-0.17%
2021/05/25	3	44.13	1	44.00	44.10	2	6,577	0.03%
2021/05/24	6	43.00	6	43.34	43.50	0	6,656	0.00%
2021/05/21	0	0.00	4	43.90	43.60	-4	6,773	-0.06%
2021/05/20	12	44.75	5	43.88	43.40	7	6,861	0.10%
2021/05/19	1	43.10	2	42.00	43.35	-1	6,619	-0.02%
2021/05/18	2	41.75	0	0.00	42.10	2	6,594	0.03%
2021/05/17	0	0.00	5	39.30	38.95	-5	6,581	-0.08%
2021/05/14	10	41.23	0	0.00	40.55	10	6,524	0.15%
2021/05/13	0	0.00	11	40.48	40.30	-11	6,499	-0.17%
2021/05/12	2	42.30	7.1	40.16	40.50	-5.1	6,468	-0.08%
2021/05/11	1	43.30	19	43.67	43.15	-18	6,383	-0.28%
2021/05/07	0	0.00	21	45.82	46.25	-21	6,321	-0.33%
2021/05/04	14	45.40	10	47.05	45.65	4	6,305	0.06%
2021/05/03	1	48.20	1	48.30	47.90	0	6,201	0.00%
2021/04/29	17	50.02	0	0.00	49.70	17	6,115	0.28%
2021/04/28	2	51.05	15	51.07	51.10	-13	6,010	-0.22%
2021/04/27	6	49.88	1.5	49.88	49.70	4.5	6,008	0.07%
2021/04/23	1	49.80	1	49.70	49.95	0	6,022	0.00%
2021/04/22	7	50.74	5	50.60	49.45	2	6,073	0.03%
2021/04/20	0	0.00	3	50.93	51.40	-3	5,941	-0.05%
2021/04/16	5	50.00	1	49.70	50.00	4	5,981	0.07%
2021/04/15	2	49.75	0	0.00	49.70	2	5,993	0.03%
2021/04/14	0	0.00	0.4	50.00	49.30	-0.4	6,013	-0.01%
2021/04/13	3	50.80	13.3	50.41	50.40	-10.3	5,978	-0.17%
2021/04/12	7.1	52.22	7	52.44	51.90	0.1	5,958	0.00%
2021/04/09	26.3	53.04	11	53.00	53.10	15.3	5,898	0.26%
2021/04/08	5	51.68	18	51.33	51.90	-13	5,649	-0.23%
2021/04/07	2.1	49.39	1	49.75	50.20	1.1	5,523	0.02%
2021/04/06	5	49.40	0	0.00	49.35	5	5,523	0.09%
2021/04/01	0	0.00	11	49.30	49.25	-11	5,532	-0.20%
2021/03/31	0	0.00	4	49.35	49.35	-4	5,526	-0.07%
2021/03/30	0.1	49.35	0	0.00	49.25	0.1	5,499	0.00%
2021/03/29	3	49.28	0	0.00	49.25	3	5,489	0.05%
2021/03/26	0.1	49.50	2	49.25	49.35	-1.9	5,473	-0.03%
2021/03/25	2.1	49.20	7	49.60	48.75	-4.9	5,488	-0.09%
2021/03/24	42.8	51.00	32	50.82	50.10	10.8	5,418	0.20%
2021/03/23	3	49.80	92	49.59	50.10	-89	5,105	-1.74%
2021/03/22	0	0.00	86	48.69	48.80	-86	4,990	-1.72%
2021/03/19	0	0.00	1	48.00	48.20	-1	5,002	-0.02%
2021/03/18	2	48.50	3	48.38	48.45	-1	5,019	-0.02%
2021/03/17	0	0.00	4	48.28	48.10	-4	5,086	-0.08%
2021/03/16	5	47.59	1	47.90	47.45	4	5,151	0.08%
2021/03/15	1	47.75	4	47.80	47.90	-3	5,377	-0.06%
2021/03/12	1	47.15	5.5	47.11	47.10	-4.5	5,348	-0.08%
2021/03/11	0	0.00	1	46.70	46.75	-1	5,456	-0.02%
2021/03/10	1	46.95	1	46.50	46.45	0	5,480	0.00%
2021/03/09	20	45.95	1	46.00	46.20	19	5,507	0.34%
2021/03/08	25	46.34	3	46.35	46.05	22	5,647	0.39%
2021/03/05	54	46.26	6	46.27	46.10	48	5,728	0.84%
2021/03/04	70	46.45	4	46.19	46.60	66	5,879	1.12%
2021/03/03	0	0.00	8	45.64	46.30	-8	5,918	-0.14%
2021/03/02	7.5	46.59	85	46.50	46.10	-77.5	5,904	-1.31%
2021/02/26	38	45.71	36	46.23	46.20	2	5,786	0.03%
2021/02/25	20	45.23	0	0.00	45.55	20	5,606	0.36%
2021/02/24	46	45.23	152	45.38	45.35	-106	5,603	-1.89%	大賣/鉅額交易
2021/02/23	153	45.39	11	44.63	45.30	142	5,524	2.57%	大買/鉅額交易
2021/02/22	5	44.84	149	44.77	44.80	-144	5,452	-2.64%	大賣/鉅額交易
2021/02/19	0	0.00	6	44.14	44.20	-6	5,366	-0.11%
2021/02/18	0	0.00	2.2	43.64	43.80	-2.2	5,408	-0.04%
2021/02/17	5	42.75	3	43.05	43.10	2	5,543	0.04%
2021/02/04	5	42.15	5	42.20	42.25	0	5,677	0.00%
2021/02/03	2	42.15	0	0.00	42.40	2	5,774	0.03%
2021/02/02	0	0.00	2	42.15	42.10	-2	5,924	-0.03%
2021/01/29	10	41.65	3	42.10	41.30	7	6,148	0.11%
2021/01/28	30	42.01	5	42.20	42.00	25	6,151	0.41%
2021/01/27	0	0.00	2	43.40	42.50	-2	6,236	-0.03%
2021/01/26	1	41.65	0	0.00	41.80	1	6,609	0.02%
2021/01/25	100	42.10	0	0.00	42.30	100	6,623	1.51%
2021/01/21	24	41.33	0	0.00	41.25	24	6,639	0.36%
2021/01/20	4	42.28	0.6	42.25	41.65	3.4	6,698	0.05%
2021/01/19	7	43.77	7	43.56	43.45	0	6,623	0.00%
2021/01/18	1	42.65	0	0.00	42.85	1	6,626	0.02%
2021/01/15	17	43.93	13	44.03	43.30	4	6,674	0.06%
2021/01/14	2	44.75	11	44.40	44.50	-9	6,626	-0.14%
2021/01/12	9	43.57	1	44.50	43.20	8	6,569	0.12%
2021/01/11	2	44.30	1	44.40	44.30	1	6,566	0.02%
2021/01/08	1	43.80	5	43.90	43.80	-4	6,544	-0.06%
2021/01/07	0	0.00	1	43.60	43.80	-1	6,606	-0.02%
2021/01/06	1	44.40	1	43.80	43.40	0	6,616	0.00%
2021/01/05	1	43.95	2	44.20	44.15	-1	6,611	-0.02%
2021/01/04	5	43.85	2	43.80	43.60	3	6,585	0.05%
2020/12/31	4	43.39	2	43.35	43.35	2	6,580	0.03%
2020/12/30	0	0.00	2	43.35	43.30	-2	6,580	-0.03%
2020/12/29	6	43.08	1	43.10	43.05	5	6,593	0.08%
2020/12/28	7	43.56	0	0.00	43.60	7	6,551	0.11%
2020/12/25	3	43.32	0	0.00	43.50	3	6,524	0.05%
2020/12/24	2	43.55	4	43.60	43.45	-2	6,514	-0.03%
2020/12/23	4	42.89	1	42.70	43.00	3	6,524	0.05%
2020/12/22	2	43.23	0	0.00	42.90	2	6,618	0.03%
2020/12/21	10	43.70	0	0.00	43.70	10	6,677	0.15%
2020/12/18	0	0.00	5	44.00	44.10	-5	6,650	-0.08%
2020/12/17	0	0.00	2	45.18	44.70	-2	6,631	-0.03%
2020/12/16	0	0.00	2	44.78	44.80	-2	6,606	-0.03%
2020/12/15	0	0.00	16	44.29	43.85	-16	6,726	-0.24%
2020/12/14	0	0.00	1	45.35	45.35	-1	6,671	-0.01%
2020/12/11	3	44.75	4	44.95	45.00	-1	6,626	-0.02%
2020/12/10	16	46.26	16	45.97	45.85	0	6,549	0.00%
2020/12/09	20	45.98	9	46.18	46.55	11	6,431	0.17%
2020/12/08	3	44.80	8	45.00	44.80	-5	6,235	-0.08%
2020/12/07	6	45.56	7	45.53	45.25	-1	6,283	-0.02%
2020/12/04	3	45.05	10	45.07	45.20	-7	6,218	-0.11%
2020/12/03	8	45.10	1	45.60	45.05	7	6,188	0.11%
2020/12/02	27	45.77	11	45.59	45.55	16	6,174	0.26%
2020/12/01	14	45.01	4	45.14	45.60	10	6,077	0.16%
2020/11/30	4	44.98	11	45.48	44.85	-7	6,089	-0.11%
2020/11/27	0	0.00	18	44.46	44.55	-18	6,023	-0.30%
2020/11/26	0	0.00	1	43.90	44.20	-1	6,021	-0.02%
2020/11/25	0	0.00	41	43.74	43.70	-41	6,044	-0.68%
2020/11/24	2	45.13	55	45.26	44.45	-53	6,024	-0.88%
2020/11/23	0	0.00	1	44.05	44.35	-1	5,947	-0.02%
2020/11/20	6	43.80	5	43.96	44.15	1	5,967	0.02%
2020/11/19	1	44.20	5	44.10	43.85	-4	6,026	-0.07%
2020/11/18	1	43.85	1	43.70	43.50	0	6,266	0.00%
2020/11/17	1	43.40	16	43.72	43.40	-15	6,470	-0.23%
2020/11/16	19	43.81	5	43.89	43.85	14	6,809	0.21%
2020/11/13	1	43.25	10	43.11	43.20	-9	7,000	-0.13%
2020/11/12	2	42.70	5	42.85	42.70	-3	7,850	-0.04%
2020/11/11	44	42.44	3	42.75	42.95	41	8,502	0.48%
2020/11/10	2	42.55	28	42.83	42.40	-26	8,790	-0.30%
2020/11/09	0	0.00	4	42.11	42.15	-4	8,928	-0.04%
2020/11/06	12	41.85	2	41.80	41.75	10	8,994	0.11%
2020/11/05	3	40.90	0	0.00	40.90	3	8,920	0.03%
2020/11/04	2	41.20	1	41.25	41.00	1	8,951	0.01%
2020/11/03	48	41.81	29	41.63	41.10	19	8,923	0.21%
2020/11/02	4	39.23	0	0.00	39.60	4	8,564	0.05%
2020/10/30	1	39.55	0	0.00	39.15	1	8,664	0.01%
2020/10/29	0	0.00	8	38.95	39.70	-8	8,671	-0.09%
2020/10/28	8	39.90	1	39.85	39.80	7	8,670	0.08%
2020/10/27	0	0.00	2	41.20	41.20	-2	8,599	-0.02%
2020/10/26	2	41.60	11	41.29	41.60	-9	8,638	-0.10%
2020/10/23	17	41.03	0	0.00	41.05	17	8,658	0.20%
2020/10/22	0	0.00	1	41.65	41.45	-1	8,666	-0.01%
2020/10/21	8	41.98	2	41.55	41.85	6	8,717	0.07%
2020/10/20	1	41.20	2	41.20	41.25	-1	8,842	-0.01%
2020/10/19	4	41.34	6	41.28	41.35	-2	9,033	-0.02%
2020/10/16	5	41.25	28	41.30	40.65	-23	9,143	-0.25%
2020/10/15	4	41.58	0	0.00	41.50	4	9,288	0.04%
2020/10/14	0	0.00	6	40.44	40.65	-6	9,290	-0.06%
2020/10/13	10	40.18	0	0.00	40.25	10	9,699	0.10%
2020/10/12	3	40.85	2	40.93	40.85	1	9,806	0.01%
2020/10/08	27	41.02	2	41.05	40.95	25	9,977	0.25%
2020/10/07	0	0.00	1	40.50	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	11	40.40	40.20	-11	10,697	-0.10%
2020/10/05	3	39.58	0	0.00	39.65	3	10,871	0.03%
2020/09/30	2	38.83	0	0.00	39.20	2	11,182	0.02%
2020/09/29	0	0.00	5	39.45	38.95	-5	11,398	-0.04%
2020/09/28	16	38.71	1	39.30	39.05	15	11,633	0.13%
2020/09/25	15	38.44	10	38.79	38.05	5	12,069	0.04%
2020/09/24	11	40.49	7	40.54	39.75	4	12,326	0.03%
2020/09/22	9	41.83	0	0.00	41.65	9	12,801	0.07%
2020/09/21	14	43.01	0	0.00	42.75	14	12,838	0.11%
2020/09/18	9	43.79	22	43.73	43.60	-13	12,859	-0.10%
2020/09/17	3	42.52	24	42.46	42.55	-21	12,775	-0.16%
2020/09/15	12	41.83	2	41.90	41.85	10	12,858	0.08%
2020/09/14	20	41.75	1	41.80	41.85	19	12,907	0.15%
2020/09/11	2	41.45	0	0.00	41.30	2	12,902	0.02%
2020/09/10	2	42.30	2	42.80	42.25	0	12,834	0.00%
2020/09/09	22	42.05	10	42.18	42.20	12	12,751	0.09%
2020/09/08	6	43.23	10	43.18	43.05	-4	12,663	-0.03%
2020/09/07	9	43.74	0	0.00	43.50	9	12,664	0.07%
2020/09/04	3	44.42	6	44.70	44.45	-3	12,725	-0.02%
2020/09/03	7	45.04	5	45.12	45.15	2	12,660	0.02%
2020/09/02	2	44.75	0	0.00	44.60	2	12,555	0.02%
2020/09/01	2	43.90	3	43.83	44.20	-1	12,478	-0.01%
2020/08/31	8	43.82	2	43.85	43.55	6	12,403	0.05%
2020/08/28	11	43.19	7	42.77	43.50	4	12,488	0.03%
2020/08/27	9	43.31	0	0.00	43.20	9	12,500	0.07%
2020/08/25	3	44.97	18	44.97	44.75	-15	12,496	-0.12%
2020/08/24	22	44.72	2	45.38	44.60	20	12,612	0.16%
2020/08/21	5	43.98	2.1	44.10	43.95	2.9	12,397	0.02%
2020/08/20	26	45.19	23	43.92	43.35	3	12,262	0.02%
2020/08/19	26	48.86	41.4	48.24	48.15	-15.4	11,877	-0.13%
2020/08/18	67	49.82	40	50.16	48.15	27	11,533	0.23%
2020/08/17	14	47.71	23	49.01	49.65	-9	10,644	-0.08%
2020/08/14	2	44.50	16	44.13	45.15	-14	9,929	-0.14%
2020/08/13	58	43.24	18	42.48	42.35	40	9,575	0.42%
2020/08/12	12	42.60	14	43.69	44.15	-2	9,310	-0.02%
2020/08/11	1	42.55	0	0.00	42.55	1	9,225	0.01%
2020/08/10	0	0.00	2	43.85	43.95	-2	9,200	-0.02%
2020/08/07	4	43.90	6	43.80	43.85	-2	9,266	-0.02%
2020/08/06	0	0.00	1	42.75	42.75	-1	9,272	-0.01%
2020/08/05	11	43.82	15	43.85	43.30	-4	9,427	-0.04%
2020/08/04	1	41.95	0	42.00	42.00	1	9,637	0.01%
2020/08/03	1	42.05	0	0.00	41.80	1	9,662	0.01%
2020/07/31	2	41.78	0	0.00	41.80	2	9,656	0.02%
2020/07/30	0	0.00	0	41.30	41.25	0	9,670	0.00%
2020/07/28	1	40.50	5	40.54	40.15	-4	9,660	-0.04%
2020/07/27	5	42.10	4	41.76	41.55	1	9,672	0.01%
2020/07/24	9	43.67	3	42.83	42.80	6	9,622	0.06%
2020/07/23	20	44.64	5	44.91	45.00	15	9,561	0.16%
2020/07/22	1	45.55	3	45.37	45.40	-2	9,399	-0.02%
2020/07/21	4	45.43	5	45.59	45.25	-1	9,255	-0.01%
2020/07/20	5	45.85	6	45.31	45.30	-1	9,126	-0.01%
2020/07/17	19	46.61	16	46.12	45.25	3	9,072	0.03%
2020/07/16	4	45.88	3	45.55	45.75	1	8,704	0.01%
2020/07/15	13	45.17	7	45.54	45.00	6	8,611	0.07%
2020/07/14	6	44.94	5	44.94	45.10	1	8,533	0.01%
2020/07/13	7	45.77	11	46.03	46.35	-4	8,375	-0.05%
2020/07/10	4	43.65	4	43.35	43.00	0	7,946	0.00%
2020/07/09	5	45.35	11	45.32	44.50	-6	7,828	-0.08%
2020/07/08	5	44.10	5	44.72	45.45	0	7,619	0.00%
2020/07/07	5	44.43	11	44.54	44.10	-6	7,491	-0.08%
2020/07/06	3	44.48	25	44.79	45.00	-22	7,417	-0.30%
2020/07/03	14	41.94	13	42.22	43.00	1	7,059	0.01%
2020/07/02	1	42.15	26	41.67	41.90	-25	6,805	-0.37%
2020/07/01	10	39.43	6	39.76	39.80	4	6,455	0.06%
2020/06/30	1	38.75	16	39.01	38.80	-15	6,322	-0.24%
2020/06/29	6	38.22	3	38.32	38.05	3	6,286	0.05%
2020/06/24	3	38.90	5	39.20	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	13	38.65	38.80	-13	6,272	-0.21%
2020/06/22	5	38.74	1	39.20	38.45	4	6,299	0.06%
2020/06/19	12	38.41	11	38.60	39.10	1	6,389	0.02%
2020/06/18	0	0.00	1	38.00	38.05	-1	6,387	-0.02%
2020/06/15	6	37.28	0	0.00	36.95	6	6,711	0.09%
2020/06/12	5	37.00	0	0.00	37.75	5	6,765	0.07%
2020/06/11	6	39.21	4	39.45	38.45	2	6,803	0.03%
2020/06/10	10	38.90	4	39.00	38.75	6	6,737	0.09%
2020/06/09	12	38.98	0	0.00	38.70	12	6,889	0.17%
2020/06/08	0	0.00	4	38.91	38.90	-4	6,944	-0.06%
2020/06/05	3	39.03	1	39.05	39.05	2	6,952	0.03%
2020/06/04	6	39.62	5	39.35	39.30	1	7,013	0.01%
2020/06/03	0	0.00	4.2	38.98	39.00	-4.2	6,890	-0.06%
2020/06/02	6	38.96	1	39.15	38.55	5	6,857	0.07%
2020/06/01	3.4	38.76	1	38.70	38.95	2.4	6,885	0.03%
2020/05/29	2	38.20	10	38.27	38.75	-8	7,206	-0.11%
2020/05/28	0	0.00	3	37.63	37.50	-3	7,077	-0.04%
2020/05/27	3	37.23	3	37.48	37.40	0	7,029	0.00%
2020/05/26	2	36.90	0	0.00	36.70	2	6,982	0.03%
2020/05/25	0	0.00	0.1	36.50	36.40	-0.1	6,977	0.00%
2020/05/22	2	36.85	8	36.50	36.35	-6	6,976	-0.09%
2020/05/21	0	0.00	3	37.12	37.20	-3	6,966	-0.04%
2020/05/20	3	36.45	0	0.00	36.60	3	6,948	0.04%
2020/05/19	2	36.93	0	0.00	36.85	2	6,921	0.03%
2020/05/18	7	36.74	0	0.00	36.45	7	6,887	0.10%
2020/05/15	3	37.47	5	37.47	37.60	-2	6,813	-0.03%
2020/05/14	14	38.13	3	38.50	37.65	11	6,773	0.16%
2020/05/13	10	39.10	9	39.06	39.05	1	6,663	0.02%
2020/05/12	6	39.78	2	39.80	39.70	4	6,607	0.06%
2020/05/11	14	40.80	15.4	40.72	41.10	-1.4	6,463	-0.02%
2020/05/08	0	0.00	1	38.80	38.80	-1	6,140	-0.02%
2020/05/07	2	38.60	0	0.00	38.85	2	6,126	0.03%
2020/05/06	0	0.00	3	38.52	38.35	-3	6,115	-0.05%
2020/05/05	8.1	38.99	2	38.90	38.80	6.1	6,120	0.10%
2020/05/04	8	39.11	1	38.95	39.00	7	6,133	0.11%
2020/04/30	2	39.45	8	39.56	40.00	-6	6,145	-0.10%
2020/04/29	1	39.15	3	39.03	38.90	-2	6,134	-0.03%
2020/04/28	11	38.89	4	39.24	38.65	7	6,167	0.11%
2020/04/27	5	39.40	4	39.50	39.35	1	6,181	0.02%
2020/04/24	3	39.12	4	39.55	39.05	-1	6,160	-0.02%
2020/04/23	4	39.48	1	39.40	39.20	3	6,150	0.05%
2020/04/22	3	38.90	2	38.60	39.35	1	6,099	0.02%
2020/04/21	7	39.04	0	0.00	38.15	7	6,082	0.12%
2020/04/20	2	39.78	2	40.00	39.60	0	6,081	0.00%
2020/04/17	14	39.59	0	0.00	39.45	14	6,056	0.23%
2020/04/16	0	0.00	1	39.85	40.00	-1	5,942	-0.02%
2020/04/15	0	0.00	2	40.58	39.90	-2	5,908	-0.03%
2020/04/14	3	39.60	3	39.90	39.80	0	5,819	0.00%
2020/04/13	0	0.00	6	39.56	39.60	-6	5,773	-0.10%
2020/04/10	2	38.95	2	39.20	39.00	0	5,704	0.00%
2020/04/09	26	38.96	13	38.49	38.60	13	5,704	0.23%
2020/04/08	15	36.56	15	37.45	37.60	0	5,578	0.00%
2020/04/07	12	35.50	11	36.59	36.60	1	5,546	0.02%
2020/04/06	10	33.90	11	34.47	34.50	-1	5,576	-0.02%
2020/04/01	2	33.33	3	33.65	33.70	-1	5,534	-0.02%
2020/03/31	1	33.40	0	0.00	33.10	1	5,529	0.02%
2020/03/30	1	32.65	6	32.72	33.20	-5	5,552	-0.09%
2020/03/27	5	32.86	3	33.05	32.50	2	5,567	0.04%
2020/03/26	0	0.00	11	32.23	32.90	-11	5,468	-0.20%
2020/03/25	8	31.71	15	31.84	31.60	-7	5,359	-0.13%
2020/03/23	3	26.47	2	26.55	26.40	1	5,163	0.02%
2020/03/20	5	30.00	5	30.00	28.00	0	5,115	0.00%
2020/03/19	1	29.85	2	29.73	27.45	-1	4,974	-0.02%
2020/03/18	3	30.70	1	31.25	30.40	2	4,854	0.04%
2020/03/17	2	30.05	1	31.90	30.50	1	4,809	0.02%
2020/03/16	1	31.50	3	33.57	31.55	-2	4,763	-0.04%
2020/03/13	22	32.28	18	32.20	33.15	4	4,720	0.08%
2020/03/12	18	35.70	3	37.03	35.40	15	4,616	0.32%
2020/03/11	2	39.00	4	38.95	38.30	-2	4,541	-0.04%
2020/03/10	2	38.73	7	38.24	39.50	-5	4,507	-0.11%
2020/03/09	3	40.15	6	40.08	39.10	-3	4,432	-0.07%
2020/03/06	4	41.20	2	41.70	41.05	2	4,384	0.05%
2020/03/05	0	0.00	3	41.83	41.70	-3	4,371	-0.07%
2020/03/04	10	41.99	35	41.62	41.50	-25	4,306	-0.58%
2020/03/03	1	38.90	1	40.40	40.40	0	3,901	0.00%
2020/03/02	1	36.90	1	36.30	36.75	0	3,833	0.00%
2020/02/27	3	36.35	0	0.00	36.00	3	3,885	0.08%
2020/02/26	5	38.03	5	37.65	37.60	0	3,880	0.00%
2020/02/25	0	0.00	5	38.40	38.40	-5	3,905	-0.13%
2020/02/24	2	37.88	0	0.00	38.25	2	3,975	0.05%
2020/02/21	6	38.70	0	0.00	38.55	6	4,107	0.15%
2020/02/20	1	38.85	0	0.00	38.85	1	4,155	0.02%
2020/02/19	0	0.00	0	39.00	39.00	0	4,223	0.00%
2020/02/14	11	39.49	5	39.60	39.60	6	4,990	0.12%
2020/02/12	2	39.30	2	39.70	39.65	0	5,443	0.00%
2020/02/11	1	38.60	0	0.00	38.70	1	5,693	0.02%
2020/02/07	0	0.00	1	38.70	38.30	-1	5,756	-0.02%
2020/02/05	0	0.00	1	37.95	37.95	-1	5,844	-0.02%
2020/02/04	3	37.38	11	37.86	37.90	-8	5,862	-0.14%
2020/02/03	3	35.35	0	0.00	36.15	3	5,972	0.05%
2020/01/31	2	37.10	5	37.85	37.65	-3	6,089	-0.05%
2020/01/30	6	38.94	0	0.00	38.70	6	6,083	0.10%
2020/01/20	1	43.00	12	43.02	43.00	-11	6,059	-0.18%
2020/01/17	2	43.15	2	43.10	42.90	0	6,147	0.00%
2020/01/16	4	43.09	8	43.08	43.00	-4	6,220	-0.06%
2020/01/15	21	42.87	0	0.00	43.05	21	6,650	0.32%
2020/01/14	0	0.00	9	43.44	43.30	-9	6,726	-0.13%
2020/01/13	10	42.73	6	42.56	42.65	4	6,791	0.06%
2020/01/10	20	41.63	3	41.90	41.55	17	6,861	0.25%
2020/01/09	2	41.70	1	42.10	41.70	1	7,085	0.01%
2020/01/08	1	41.55	0	0.00	41.65	1	7,213	0.01%
2020/01/06	2	42.63	14	42.58	42.30	-12	7,520	-0.16%
2020/01/03	4	43.95	13	44.21	43.25	-9	7,540	-0.12%
2020/01/02	2	44.00	0	0.00	43.95	2	7,537	0.03%
2019/12/31	19	43.72	11	43.89	43.90	8	7,530	0.11%
2019/12/30	5	43.75	9	43.56	43.80	-4	7,526	-0.05%
2019/12/27	0	0.00	3	42.75	42.40	-3	7,456	-0.04%
2019/12/26	5	42.71	1	42.45	42.45	4	7,499	0.05%
2019/12/25	22	43.24	31	43.21	43.40	-9	7,535	-0.12%
2019/12/24	0	0.00	2	42.70	43.00	-2	7,682	-0.03%
2019/12/23	3	42.32	0	0.00	42.20	3	7,993	0.04%
2019/12/20	2	42.25	4	42.40	42.50	-2	8,363	-0.02%
2019/12/19	2	42.10	0	0.00	42.15	2	8,822	0.02%
2019/12/18	5	42.10	3	42.35	42.05	2	9,315	0.02%
2019/12/17	2	42.40	1	42.70	42.50	1	9,478	0.01%
2019/12/16	2	42.20	0	0.00	42.30	2	9,664	0.02%
2019/12/13	20	41.89	1	41.95	41.85	19	9,674	0.20%
2019/12/12	1	42.30	2	42.38	42.20	-1	9,738	-0.01%
2019/12/11	0	0.00	12	42.41	42.45	-12	9,729	-0.12%
2019/12/10	16	41.81	2	41.80	41.90	14	9,716	0.14%
2019/12/09	4	42.43	0	0.00	42.05	4	9,701	0.04%
2019/12/06	0	0.00	2	42.85	42.80	-2	9,679	-0.02%
2019/12/05	5	42.61	6	42.63	42.75	-1	9,736	-0.01%
2019/12/04	2	42.15	0	0.00	42.10	2	9,785	0.02%
2019/12/03	0	0.00	4	42.39	42.55	-4	9,881	-0.04%
2019/12/02	0	0.00	1	42.20	42.10	-1	9,907	-0.01%
2019/11/29	5	43.09	0	0.00	43.10	5	9,912	0.05%
2019/11/28	6	43.87	3	43.75	43.60	3	9,973	0.03%
2019/11/27	2	44.20	15	43.95	44.00	-13	10,066	-0.13%
2019/11/26	19	44.03	14	43.85	43.80	5	10,142	0.05%
2019/11/25	1	43.50	7	43.64	43.70	-6	10,121	-0.06%
2019/11/22	17	43.16	4	42.95	42.85	13	10,146	0.13%
2019/11/21	4	42.95	5	43.04	43.30	-1	10,169	-0.01%
2019/11/20	19	44.04	1	43.70	43.60	18	10,174	0.18%
2019/11/19	6	45.44	1	45.00	45.00	5	10,175	0.05%
2019/11/18	11	45.65	2	45.65	45.45	9	10,285	0.09%
2019/11/15	12	45.15	8	45.46	45.15	4	10,529	0.04%
2019/11/14	26	45.58	18	45.00	44.60	8	10,787	0.07%
2019/11/13	5	45.56	5	45.80	45.00	0	10,608	0.00%
2019/11/12	11	45.74	9	46.04	46.15	2	10,685	0.02%
2019/11/11	8	45.27	9	45.76	46.20	-1	10,689	-0.01%
2019/11/08	9	45.99	6	46.03	45.80	3	10,661	0.03%
2019/11/07	1	44.05	2	44.00	43.80	-1	10,518	-0.01%
2019/11/06	2	44.10	0.2	43.90	43.90	1.8	10,756	0.02%
2019/11/05	0	0.00	12	44.59	44.80	-12	10,814	-0.11%
2019/11/04	1	45.10	0	0.00	44.55	1	10,889	0.01%
2019/11/01	2	44.63	5	44.97	45.10	-3	10,937	-0.03%
2019/10/31	27	45.09	11	44.85	44.65	16	11,096	0.14%
2019/10/30	8	45.60	10	44.85	45.80	-2	11,260	-0.02%
2019/10/29	2	43.95	1	43.90	43.90	1	11,419	0.01%
2019/10/28	6	44.23	5	44.30	44.45	1	11,889	0.01%
2019/10/25	3	43.85	4	43.70	44.00	-1	12,331	-0.01%
2019/10/24	10	44.40	20	44.28	44.50	-10	12,331	-0.08%
2019/10/23	28	45.41	12.1	45.44	44.25	15.9	12,367	0.13%
2019/10/22	3	44.90	5	44.65	44.65	-2	12,109	-0.02%
2019/10/21	4	44.76	4	44.69	44.15	0	12,029	0.00%
2019/10/18	6	44.50	1	44.25	44.25	5	11,964	0.04%
2019/10/17	3	43.85	6.2	43.86	43.95	-3.2	11,898	-0.03%
2019/10/16	6	42.61	9	42.91	43.05	-3	11,706	-0.03%
2019/10/15	12	42.42	28	42.88	43.00	-16	11,656	-0.14%
2019/10/14	7	40.89	3	40.82	41.05	4	11,486	0.03%
2019/10/09	26	39.59	24	39.91	40.00	2	11,506	0.02%
2019/10/08	22	40.86	28	39.61	39.40	-6	11,470	-0.05%
2019/10/07	23	40.87	36	40.70	40.50	-13	11,391	-0.11%
2019/10/04	38	41.14	30	40.37	40.30	8	11,366	0.07%
2019/10/03	3	40.95	3	41.10	40.95	0	11,301	0.00%
2019/10/02	31	40.71	78	41.25	41.50	-47	11,253	-0.42%
2019/10/01	35	41.16	32	40.95	40.80	3	11,251	0.03%
2019/09/27	31	42.26	25	40.52	40.75	6	11,202	0.05%
2019/09/26	36	44.19	23	43.20	42.90	13	11,061	0.12%
2019/09/25	26	42.89	34	43.69	44.40	-8	10,781	-0.07%
2019/09/24	62	43.93	77	43.16	42.30	-15	10,420	-0.14%
2019/09/23	53	42.68	240	43.30	43.00	-187	9,990	-1.87%	大賣/鉅額交易
2019/09/20	10	40.64	4	40.58	40.50	6	9,512	0.06%
2019/09/19	205	40.79	8	40.57	40.90	197	9,340	2.11%	大買/鉅額交易
2019/09/18	2	39.75	0	0.00	39.30	2	9,139	0.02%
2019/09/17	2	39.60	11	39.41	39.65	-9	9,184	-0.10%
2019/09/16	3	39.00	3	38.95	38.95	0	9,198	0.00%
2019/09/12	2	38.85	3	38.92	38.80	-1	9,263	-0.01%
2019/09/11	6	38.43	0	0.00	38.30	6	9,336	0.06%
2019/09/10	16	38.26	23	38.50	38.45	-7	9,456	-0.07%
2019/09/09	3	39.65	13	39.53	38.80	-10	9,595	-0.10%
2019/09/06	9	40.09	8	40.29	39.85	1	9,703	0.01%
2019/09/05	5	40.04	7	40.23	40.20	-2	9,706	-0.02%
2019/09/04	0	0.00	1	39.50	39.45	-1	9,843	-0.01%
2019/09/03	7	39.71	20	39.35	39.25	-13	9,840	-0.13%
2019/09/02	3	39.53	21	39.70	40.00	-18	9,811	-0.18%
2019/08/30	10	39.71	10	39.58	39.30	0	9,798	0.00%
2019/08/29	5	39.55	4	38.95	39.30	1	9,735	0.01%
2019/08/28	18	38.84	12	38.41	38.40	6	9,662	0.06%
2019/08/27	3	39.55	0	0.00	39.05	3	9,707	0.03%
2019/08/26	15	39.37	15	39.05	38.85	0	9,759	0.00%
2019/08/23	12	40.45	12	40.41	40.30	0	9,702	0.00%
2019/08/22	24	40.63	7	40.29	40.25	17	9,635	0.18%
2019/08/21	9	40.52	11	40.57	40.40	-2	9,495	-0.02%
2019/08/20	38	41.66	8	41.53	40.95	30	9,382	0.32%
2019/08/19	50	41.73	66.2	41.65	42.10	-16.2	9,110	-0.18%
2019/08/16	34	39.76	30	39.80	39.40	4	8,779	0.05%
2019/08/15	24	39.04	40.1	38.99	39.30	-16.1	8,662	-0.19%
2019/08/14	8	38.68	14.2	38.62	38.85	-6.2	8,454	-0.07%
2019/08/13	11	38.16	8	38.43	38.15	3	8,299	0.04%
2019/08/12	9.9	37.98	3	38.00	38.25	6.9	8,147	0.08%
2019/08/08	17	37.34	40	37.49	37.45	-23	8,101	-0.28%
2019/08/07	5	36.14	3	36.07	35.80	2	7,973	0.03%
2019/08/06	9	35.59	9	35.91	36.50	0	7,923	0.00%
2019/08/05	10	36.68	8	36.77	35.50	2	7,981	0.03%
2019/08/02	21	35.81	18	35.57	36.10	3	8,069	0.04%
2019/08/01	55	38.61	30	38.68	37.80	25	7,916	0.32%
2019/07/31	37	37.31	31	37.63	37.60	6	7,619	0.08%
2019/07/29	67	38.98	39	39.91	40.10	28	7,321	0.38%
2019/07/26	37	38.15	45	37.80	38.00	-8	6,850	-0.12%
2019/07/25	5	35.05	2	35.15	35.20	3	6,447	0.05%
2019/07/24	28	34.27	14	34.45	34.70	14	6,379	0.22%
2019/07/23	4	34.49	3	34.12	33.95	1	6,406	0.02%
2019/07/22	5	32.50	40	32.51	32.60	-35	6,385	-0.55%
2019/07/19	0	0.00	5	32.45	32.65	-5	6,510	-0.08%
2019/07/18	8	31.98	2.4	31.92	31.75	5.6	6,642	0.08%
2019/07/17	25	32.00	5	31.73	31.90	20	6,756	0.30%
2019/07/16	3	31.70	19	31.67	31.60	-16	7,109	-0.23%
2019/07/15	36	32.49	11	32.60	32.65	25	7,539	0.33%
2019/07/12	6	32.09	13	32.02	32.75	-7	7,870	-0.09%
2019/07/11	13	31.95	0	0.00	31.80	13	8,403	0.15%
2019/07/09	0	0.00	10	31.80	31.70	-10	8,744	-0.11%
2019/07/08	0	0.00	3	32.00	31.90	-3	8,879	-0.03%
2019/07/05	19	32.34	11	32.27	32.15	8	8,917	0.09%
2019/07/04	9	32.08	12	32.12	32.10	-3	8,912	-0.03%
2019/07/03	8	31.68	5	31.60	31.70	3	8,946	0.03%
2019/07/02	15	32.30	14	32.11	31.90	1	8,987	0.01%
2019/07/01	1	31.80	24	31.80	31.80	-23	8,977	-0.26%
2019/06/28	19	31.29	10	31.15	31.05	9	8,994	0.10%
2019/06/27	12	31.22	12	31.44	31.40	0	9,042	0.00%
2019/06/26	4	30.80	6	30.95	30.95	-2	9,017	-0.02%
2019/06/25	10	31.36	10	31.02	30.75	0	9,017	0.00%
2019/06/24	8	30.93	13	30.94	31.35	-5	9,031	-0.06%
2019/06/21	20	31.34	1	31.25	30.90	19	9,083	0.21%
2019/06/20	5	31.75	3	32.12	31.55	2	9,042	0.02%
2019/06/19	0	0.00	6	31.54	31.35	-6	9,019	-0.07%
2019/06/18	15	31.29	11	31.03	30.90	4	9,012	0.04%
2019/06/17	3	31.60	3	31.75	31.65	0	8,960	0.00%
2019/06/14	2	31.55	6	31.52	31.70	-4	8,869	-0.05%
2019/06/13	4	31.33	20.3	30.76	30.30	-16.3	8,784	-0.19%
2019/06/12	2	30.70	0	0.00	30.95	2	8,635	0.02%
2019/06/11	10	30.63	6	31.14	30.90	4	8,568	0.05%
2019/06/06	0	0.00	1	29.50	29.00	-1	8,299	-0.01%
2019/06/05	2	30.00	2	29.90	29.45	0	8,346	0.00%
2019/06/04	17	29.63	12	29.50	29.45	5	8,333	0.06%
2019/06/03	2	29.10	3	29.15	29.30	-1	8,318	-0.01%
2019/05/31	8	29.59	8	29.52	29.50	0	8,284	0.00%
2019/05/30	3	28.85	0	0.00	29.10	3	8,178	0.04%
2019/05/24	1	29.00	0	0.00	28.80	1	8,229	0.01%
2019/05/23	1	28.35	6	28.46	28.30	-5	8,526	-0.06%
2019/05/22	0	0.00	3	29.40	29.30	-3	8,768	-0.03%
2019/05/21	3	28.05	13	28.17	28.35	-10	8,744	-0.11%
2019/05/20	18	29.30	10	29.63	28.80	8	8,639	0.09%
2019/05/17	12	29.35	7	29.91	29.30	5	8,650	0.06%
2019/05/16	8	29.96	1	30.10	29.65	7	8,642	0.08%
2019/05/15	9	29.44	11	29.97	30.40	-2	8,664	-0.02%
2019/05/14	0	0.00	10	28.88	29.40	-10	8,779	-0.11%
2019/05/13	11	28.91	5	29.45	28.80	6	8,781	0.07%
2019/05/10	10	29.23	6	29.59	29.30	4	8,700	0.05%
2019/05/09	91	31.09	80	29.84	29.85	11	8,496	0.13%
2019/05/08	2	31.98	0	0.00	32.60	2	8,255	0.02%
2019/05/07	31	31.90	51	31.68	31.90	-20	8,191	-0.24%
2019/05/06	26	31.21	12	31.64	31.20	14	8,176	0.17%
2019/05/03	57	32.13	56	32.09	32.20	1	8,101	0.01%
2019/05/02	8	31.86	0	0.00	31.65	8	8,021	0.10%
2019/04/30	0	0.00	2	32.70	32.70	-2	7,886	-0.03%
2019/04/29	55	32.43	50	32.71	32.50	5	7,864	0.06%
2019/04/26	42	32.17	44	31.95	31.95	-2	7,719	-0.03%
2019/04/25	1	32.80	0	0.00	33.00	1	7,569	0.01%
2019/04/24	27	33.63	11	34.55	33.40	16	7,424	0.22%
2019/04/23	10	33.75	11	33.91	34.05	-1	7,217	-0.01%
2019/04/22	5	33.95	25	34.82	34.90	-20	7,052	-0.28%
2019/04/19	4	32.64	7	32.73	33.90	-3	6,699	-0.04%
2019/04/18	8	31.34	52	31.17	31.05	-44	6,335	-0.69%
2019/04/17	1	31.85	53	30.52	30.90	-52	5,978	-0.87%
2019/04/16	0	0.00	20	29.05	29.10	-20	5,326	-0.38%
2019/04/15	2	28.90	6	28.93	29.05	-4	5,228	-0.08%
2019/04/12	0	0.00	26	28.20	28.55	-26	4,942	-0.53%
2019/04/11	4	27.73	2	28.35	27.40	2	4,789	0.04%
2019/04/10	5	27.88	0	0.00	27.75	5	4,728	0.11%
2019/04/09	1	27.95	11	28.05	28.15	-10	4,694	-0.21%
2019/04/08	6	27.99	4	28.05	27.60	2	4,598	0.04%
2019/04/03	0	0.00	35	27.59	27.55	-35	4,525	-0.77%
2019/04/02	10	27.40	8	27.29	27.30	2	4,451	0.04%
2019/04/01	0	0.00	2	26.85	26.85	-2	4,335	-0.05%
2019/03/29	2	26.25	2	26.20	26.20	0	4,264	0.00%
2019/03/28	10	26.20	14	26.48	26.00	-4	4,270	-0.09%
2019/03/27	0	0.00	4	26.51	26.40	-4	4,278	-0.09%
2019/03/26	8	26.87	10	26.70	26.70	-2	4,252	-0.05%
2019/03/25	2	27.30	0	0.00	27.30	2	4,195	0.05%
2019/03/21	0	0.00	5	27.48	27.60	-5	4,118	-0.12%
2019/03/19	4	26.83	0	0.00	26.70	4	4,115	0.10%
2019/03/18	3	26.98	7	27.26	27.15	-4	4,094	-0.10%
2019/03/15	1	26.45	3	26.43	26.35	-2	4,022	-0.05%
2019/03/14	3	26.40	3	26.20	26.10	0	4,034	0.00%
2019/03/13	7	26.14	9	26.24	26.35	-2	4,123	-0.05%
2019/03/12	0	0.00	3	26.20	26.15	-3	4,166	-0.07%
2019/03/11	3	26.05	0	0.00	26.05	3	4,319	0.07%
2019/03/08	2	26.00	0	0.00	25.90	2	4,399	0.05%
2019/03/07	2	26.35	2	26.70	26.25	0	4,515	0.00%
2019/03/06	2	26.85	2	26.85	26.85	0	4,539	0.00%
2019/03/05	0	0.00	2	27.10	26.80	-2	4,631	-0.04%
2019/03/04	2	27.00	3	26.95	27.20	-1	4,629	-0.02%
2019/02/27	18	26.91	0	0.00	26.95	18	4,627	0.39%
2019/02/26	3	27.82	6	27.85	27.55	-3	4,598	-0.07%
2019/02/25	25	28.40	0	0.00	28.00	25	4,602	0.54%
2019/02/22	5	28.44	7	28.29	27.90	-2	4,499	-0.04%
2019/02/21	2	27.30	10	27.37	28.10	-8	4,163	-0.19%
2019/02/20	26	26.38	5	26.19	26.10	21	3,902	0.54%
2019/02/18	0	0.00	2	26.35	26.20	-2	3,985	-0.05%
2019/02/15	9	25.73	12	25.85	25.70	-3	3,985	-0.08%
2019/02/14	10	26.25	0	0.00	26.10	10	3,947	0.25%
2019/02/13	8	26.08	8	26.25	26.15	0	3,840	0.00%
2019/02/12	2	25.20	6	24.77	25.20	-4	3,643	-0.11%
2019/02/11	4	23.90	0	0.00	23.80	4	3,607	0.11%
2019/01/28	4	24.05	0	0.00	24.10	4	3,878	0.10%
2019/01/25	0	0.00	2	24.10	24.15	-2	4,225	-0.05%
2019/01/24	0	0.00	3	23.77	23.70	-3	4,307	-0.07%
2019/01/23	4	23.74	10	23.70	23.65	-6	4,411	-0.14%
2019/01/22	2	23.85	0	0.00	23.70	2	4,453	0.04%
2019/01/21	15	23.91	0	0.00	23.90	15	4,498	0.33%
2019/01/18	2	23.90	2	24.10	23.90	0	4,541	0.00%
2019/01/17	0	0.00	4	24.15	23.80	-4	4,604	-0.09%
2019/01/16	0	0.00	8	24.16	24.00	-8	4,647	-0.17%
2019/01/11	4	24.03	0	0.00	23.85	4	4,732	0.08%
2019/01/10	2	24.40	0	0.00	24.30	2	4,712	0.04%
2019/01/09	4	23.40	2	23.70	23.70	2	4,626	0.04%
2019/01/08	2	22.80	0	0.00	22.70	2	4,571	0.04%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2018/12/27	4	23.10	0	0.00	22.95	4	5,018	0.08%
2018/12/26	1	22.95	0	0.00	22.60	1	5,027	0.02%
2018/12/25	0	0.00	4	22.80	23.10	-4	5,027	-0.08%
2018/12/24	0	0.00	3	23.40	23.35	-3	5,036	-0.06%
2018/12/20	2	23.45	4	23.50	23.05	-2	5,091	-0.04%
2018/12/19	0	0.00	3	24.17	23.80	-3	5,067	-0.06%
2018/12/17	0	0.00	5	24.45	24.50	-5	5,194	-0.10%
2018/12/14	0	0.00	2	24.05	24.30	-2	5,181	-0.04%
2018/12/13	2	24.30	0	0.00	24.30	2	5,184	0.04%
2018/12/11	9	24.10	2	23.95	23.95	7	5,149	0.14%
2018/12/10	5	24.29	2	24.15	24.10	3	5,198	0.06%
2018/12/07	2	24.75	15	24.33	24.75	-13	5,196	-0.25%
2018/12/06	4	24.65	0	0.00	24.05	4	5,199	0.08%
2018/12/05	0	0.00	4	25.40	25.60	-4	5,157	-0.08%
2018/12/04	10	26.05	0	0.00	25.85	10	5,252	0.19%
2018/12/03	9	25.79	3	25.63	25.65	6	5,211	0.12%
2018/11/30	20	24.19	4	24.40	24.65	16	5,075	0.32%
2018/11/29	0	0.00	2	24.20	23.85	-2	4,932	-0.04%
2018/11/28	2	23.55	5	23.90	23.85	-3	4,935	-0.06%
2018/11/27	0	0.00	4	23.60	23.55	-4	4,931	-0.08%
2018/11/26	0	0.00	4	23.45	23.40	-4	5,035	-0.08%
2018/11/23	2	23.20	0	0.00	23.30	2	5,149	0.04%
2018/11/22	4	24.23	1	24.15	23.40	3	5,337	0.06%
2018/11/21	0	0.00	2	23.95	24.05	-2	5,764	-0.03%
2018/11/19	2	23.50	1	23.75	23.70	1	6,020	0.02%
2018/11/16	1	23.40	2	24.10	23.40	-1	6,028	-0.02%
2018/11/15	9	23.38	5	23.45	23.45	4	5,927	0.07%
2018/11/14	1	23.65	0	0.00	23.50	1	5,954	0.02%
2018/11/13	2	22.65	4	22.50	23.20	-2	5,926	-0.03%
2018/11/12	2	22.90	1	23.05	22.85	1	6,002	0.02%
2018/11/08	6	23.17	0	0.00	23.00	6	6,121	0.10%
2018/11/07	1	23.10	7	23.06	23.45	-6	6,081	-0.10%
2018/11/06	11	22.86	2	22.20	22.20	9	6,058	0.15%
2018/11/05	5	22.95	3	23.20	23.30	2	6,068	0.03%
2018/11/02	3	24.17	0	0.00	23.40	3	6,019	0.05%
2018/11/01	4	21.33	2	22.53	22.45	2	5,798	0.03%
2018/10/31	4	20.68	2	21.10	21.10	2	5,804	0.03%
2018/10/29	3	19.90	5	20.50	20.70	-2	5,917	-0.03%
2018/10/26	0	0.00	1	19.45	19.50	-1	5,994	-0.02%
2018/10/25	6	19.43	0	0.00	19.05	6	6,049	0.10%
2018/10/24	0	0.00	6	20.30	20.50	-6	6,087	-0.10%
2018/10/23	0	0.00	2	21.05	20.45	-2	6,132	-0.03%
2018/10/22	2	21.45	1	21.45	21.40	1	6,214	0.02%
2018/10/19	2	20.90	0	0.00	20.90	2	6,444	0.03%
2018/10/18	2	21.75	2	21.50	21.50	0	6,626	0.00%
2018/10/17	0	0.00	2	22.20	21.50	-2	6,694	-0.03%
2018/10/16	2	21.20	2	21.45	21.20	0	6,683	0.00%
2018/10/15	7	20.86	1	21.20	20.85	6	6,739	0.09%
2018/10/12	4	20.76	0	0.00	21.20	4	6,752	0.06%
2018/10/11	0	0.00	5	20.60	20.60	-5	6,849	-0.07%
2018/10/09	2	22.80	0	0.00	22.85	2	6,952	0.03%
2018/10/08	4	22.33	0	0.00	22.50	4	7,000	0.06%
2018/10/05	7	23.29	11	25.07	23.15	-4	7,080	-0.06%
2018/10/03	2	25.83	0	0.00	25.70	2	7,088	0.03%
2018/10/02	1	26.00	0	0.00	25.90	1	7,117	0.01%
2018/09/28	2	25.90	0	0.00	26.15	2	7,440	0.03%
2018/09/26	0	0.00	3	26.48	26.45	-3	7,871	-0.04%
2018/09/25	0	0.00	4	26.61	26.55	-4	8,826	-0.05%
2018/09/21	6	26.93	5	27.11	26.90	1	9,259	0.01%
2018/09/20	1	25.30	0	0.00	25.35	1	9,307	0.01%
2018/09/18	2	25.75	0	0.00	25.70	2	9,513	0.02%
2018/09/17	2	26.60	0	0.00	26.55	2	9,530	0.02%
2018/09/13	2	25.80	0	0.00	25.60	2	9,512	0.02%
2018/09/12	3	25.67	0	0.00	25.70	3	9,595	0.03%
2018/09/10	10	26.10	0	0.00	25.25	10	9,667	0.10%
2018/09/07	4	26.86	0	0.00	26.70	4	9,577	0.04%
2018/09/06	0	0.00	2	29.00	28.80	-2	9,571	-0.02%
2018/09/05	0	0.00	3	28.80	28.90	-3	9,621	-0.03%
2018/09/04	2	29.60	0	0.00	29.60	2	9,694	0.02%
2018/09/03	1	29.10	1	29.10	28.80	0	9,749	0.00%
2018/08/31	3	29.83	3	29.35	29.95	0	9,765	0.00%
2018/08/30	0	0.00	4	29.53	29.50	-4	10,169	-0.04%
2018/08/29	4	29.61	5	29.54	29.70	-1	10,391	-0.01%
2018/08/28	5	29.93	3	29.73	28.55	2	10,290	0.02%
2018/08/27	4	28.40	23.3	28.38	29.20	-19.3	9,920	-0.19%
2018/08/23	0	0.00	0.1	26.20	26.20	-0.1	10,176	0.00%
2018/08/21	3	26.13	0	0.00	26.10	3	10,782	0.03%
2018/08/17	3	27.27	1	27.20	26.45	2	11,913	0.02%
2018/08/16	0	0.00	7	27.06	27.30	-7	12,388	-0.06%
2018/08/15	12	26.30	0	0.00	26.30	12	12,761	0.09%
2018/08/14	4	27.20	8	26.98	27.20	-4	12,882	-0.03%
2018/08/13	2	26.00	1	27.25	26.20	1	13,082	0.01%
2018/08/10	0	0.00	1	28.55	28.15	-1	13,043	-0.01%
2018/08/09	2	28.60	2	28.80	28.85	0	13,139	0.00%
2018/08/08	27	29.02	16	28.92	28.55	11	13,262	0.08%
2018/08/07	7	29.05	0	0.00	29.25	7	13,330	0.05%
2018/08/06	2	29.30	2	29.10	28.85	0	13,475	0.00%
2018/08/03	3	28.27	1	28.30	28.10	2	13,489	0.01%
2018/08/02	0	0.00	12	27.92	27.85	-12	13,499	-0.09%
2018/07/31	21	28.41	0	0.00	28.75	21	13,850	0.15%
2018/07/30	1	29.30	0	0.00	28.50	1	13,957	0.01%
2018/07/27	1	29.25	1	29.20	29.50	0	13,909	0.00%
2018/07/26	0	0.00	1	29.50	29.55	-1	13,809	-0.01%
2018/07/25	6	27.77	16	28.34	28.60	-10	13,605	-0.07%
2018/07/24	2	26.35	2	27.05	27.30	0	13,400	0.00%
2018/07/23	0	0.00	3	26.40	26.70	-3	13,305	-0.02%
2018/07/20	10	26.55	0	0.00	25.45	10	13,244	0.08%
2018/07/19	0	0.00	2	26.35	26.25	-2	13,169	-0.02%
2018/07/18	5	26.68	0	0.00	26.30	5	13,140	0.04%
2018/07/17	3	27.55	0	0.00	28.35	3	12,987	0.02%
2018/07/16	20	28.41	0	0.00	27.95	20	12,827	0.16%
2018/07/13	1	28.95	0	0.00	28.70	1	12,747	0.01%
2018/07/12	7	29.60	6	28.25	29.70	1	12,715	0.01%
2018/07/10	0	0.00	2	28.88	29.00	-2	12,559	-0.02%
2018/07/09	0	0.00	3	28.75	28.75	-3	12,554	-0.02%
2018/07/06	1	29.00	18	29.35	28.95	-17	12,464	-0.14%
2018/07/05	29	30.41	0	0.00	29.80	29	12,239	0.24%
2018/07/04	46	32.08	31	31.64	32.00	15	12,022	0.12%
2018/07/03	102	34.10	113	34.63	31.40	-11	11,762	-0.09%	大買/大賣/
2018/07/02	12	32.05	16	32.68	33.05	-4	10,803	-0.04%
2018/06/29	4	30.38	2	28.80	30.05	2	10,327	0.02%
2018/06/28	2	28.55	0	0.00	28.10	2	10,164	0.02%
2018/06/27	4	29.15	4	30.20	28.70	0	10,090	0.00%
2018/06/26	1	27.90	1	28.10	29.20	0	9,925	0.00%
2018/06/25	1	28.30	0	0.00	28.00	1	9,866	0.01%
2018/06/22	7	28.97	0	0.00	28.75	7	9,839	0.07%
2018/06/21	0	0.00	12	29.38	30.20	-12	9,781	-0.12%
2018/06/20	3	28.10	1	27.70	28.00	2	9,678	0.02%
2018/06/19	1	29.20	0	0.00	29.30	1	9,551	0.01%
2018/06/15	4	30.18	7	30.05	30.05	-3	9,513	-0.03%
2018/06/14	1	31.05	4	31.00	30.40	-3	9,442	-0.03%
2018/06/13	3	30.58	1	30.25	30.55	2	9,329	0.02%
2018/06/12	8	30.49	0	0.00	30.10	8	9,261	0.09%
2018/06/11	0	0.00	24.4	31.44	31.15	-24.4	9,137	-0.27%
2018/06/08	7	30.64	0	0.00	30.60	7	9,001	0.08%
2018/06/07	43	31.63	55	32.41	30.40	-12	8,896	-0.13%
2018/06/06	1	30.85	4.1	30.46	31.20	-3.1	8,362	-0.04%
2018/06/04	3	30.07	2	30.15	29.75	1	7,931	0.01%
2018/06/01	6	29.35	5	29.05	29.15	1	7,814	0.01%
2018/05/31	14	30.50	5	30.06	29.15	9	7,709	0.12%
2018/05/30	15	29.95	6	29.78	30.40	9	7,314	0.12%
2018/05/29	11	30.60	10	30.65	30.05	1	6,991	0.01%
2018/05/28	32	30.27	10	30.63	31.60	22	6,615	0.33%
2018/05/25	35	28.39	22.1	28.36	28.80	12.9	6,007	0.21%
2018/05/24	13	26.32	38	26.14	27.20	-25	5,375	-0.47%
2018/05/23	2	24.80	24	24.98	24.75	-22	4,844	-0.45%
2018/05/22	10	23.47	0	0.00	23.55	10	4,373	0.23%
2018/05/21	0	0.00	27	23.34	23.35	-27	4,181	-0.65%
2018/05/18	0	0.00	1	22.15	22.20	-1	3,919	-0.03%
2018/05/17	26	22.31	1	22.10	22.00	25	3,885	0.64%
2018/05/16	20	22.53	7	22.74	22.90	13	3,734	0.35%
2018/05/15	1	22.35	6	22.36	22.45	-5	3,591	-0.14%
2018/05/14	4	21.35	13	21.72	21.70	-9	3,452	-0.26%
2018/05/11	9	21.61	18	21.41	20.80	-9	3,201	-0.28%
2018/05/10	26	21.13	18	21.26	21.40	8	3,004	0.27%
2018/05/09	3	21.20	7	20.99	21.25	-4	2,931	-0.14%
2018/05/08	14	21.21	16	20.69	20.25	-2	2,728	-0.07%
2018/05/07	5	19.45	29	19.87	20.05	-24	2,354	-1.02%
2018/05/04	5	18.25	3	18.43	18.25	2	2,142	0.09%
2018/05/03	2	17.85	0	0.00	18.20	2	2,095	0.10%
2018/05/02	1	18.05	0	0.00	18.10	1	2,070	0.05%
2018/04/30	0	0.00	1	17.20	17.35	-1	2,039	-0.05%
2018/04/25	2	16.80	0	0.00	16.90	2	2,097	0.10%
2018/04/24	3	17.02	20	17.00	16.90	-17	2,142	-0.79%
2018/04/23	2	17.65	0	0.00	17.50	2	2,230	0.09%
2018/04/18	3	18.13	0	0.00	17.85	3	2,290	0.13%
2018/04/17	2	17.70	3	18.37	18.35	-1	2,321	-0.04%
2018/04/16	1	18.20	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	6	18.32	18.00	-6	2,320	-0.26%
2018/04/12	0	0.00	3	17.73	17.85	-3	2,371	-0.13%
2018/04/09	1	17.55	1	17.50	17.35	0	2,832	0.00%
2018/04/02	2	17.70	0	0.00	17.75	2	2,937	0.07%
2018/03/30	2	17.70	0	0.00	17.70	2	3,149	0.06%
2018/03/26	0	0.00	4	18.05	17.95	-4	3,919	-0.10%
2018/03/22	1	18.35	0	0.00	18.15	1	4,698	0.02%
2018/03/21	1	18.45	0	0.00	18.35	1	5,349	0.02%
2018/03/19	5	18.75	0	0.00	18.65	5	5,709	0.09%
2018/03/15	0	0.00	3	19.00	19.05	-3	5,882	-0.05%
2018/03/13	0	0.00	3	19.00	19.05	-3	6,068	-0.05%
2018/03/08	5	18.80	0	0.00	18.80	5	6,110	0.08%
2018/03/01	0	0.00	2	18.65	18.90	-2	6,203	-0.03%
2018/02/27	2	19.00	0	0.00	18.85	2	6,240	0.03%
2018/02/23	4	19.48	0	0.00	19.70	4	6,531	0.06%
2018/02/21	0	0.00	13	18.48	18.80	-13	6,850	-0.19%
2018/02/12	1	17.80	0	0.00	17.95	1	6,962	0.01%
2018/02/09	8	16.98	0	0.00	17.35	8	7,004	0.11%
2018/02/08	7	17.93	0	0.00	17.80	7	6,994	0.10%
2018/02/07	4	18.25	0	0.00	17.95	4	6,990	0.06%
2018/02/06	10	17.90	2	18.65	17.65	8	6,970	0.11%
2018/02/05	3	19.23	2	19.50	19.55	1	6,926	0.01%
2018/02/01	0	0.00	8	20.56	20.40	-8	6,967	-0.11%
2018/01/31	4	20.00	19	19.97	20.20	-15	7,016	-0.21%
2018/01/30	4	20.15	0	0.00	20.10	4	7,020	0.06%
2018/01/29	5	20.44	0	0.00	20.35	5	7,082	0.07%
2018/01/26	2	20.50	1	20.70	20.40	1	7,121	0.01%
2018/01/25	0	0.00	2	20.55	20.30	-2	7,134	-0.03%
2018/01/24	3	19.80	2	20.60	20.30	1	7,191	0.01%
2018/01/23	4	20.45	1	20.30	20.30	3	7,367	0.04%
2018/01/22	8	20.91	0	0.00	20.70	8	7,401	0.11%
2018/01/19	4	21.33	0	0.00	21.00	4	7,427	0.05%
2018/01/18	5	21.75	1	21.70	21.45	4	7,455	0.05%
2018/01/17	4	21.81	7	21.67	21.50	-3	7,445	-0.04%
2018/01/16	0	0.00	0.5	20.95	20.95	-0.5	7,459	-0.01%
2018/01/15	0	0.00	0.3	21.05	21.00	-0.3	7,507	0.00%
2018/01/12	4	21.40	0	0.00	21.40	4	7,587	0.05%
2018/01/11	0	0.00	17	21.69	21.65	-17	7,709	-0.22%
2018/01/10	0	0.00	1	20.65	20.85	-1	7,950	-0.01%
2018/01/09	1	20.95	0	0.00	20.70	1	7,970	0.01%
2018/01/08	58	21.08	2	20.98	20.70	56	8,145	0.69%
2018/01/05	11	21.77	0	0.00	21.65	11	8,371	0.13%
2018/01/04	13	22.48	21	22.52	22.55	-8	8,221	-0.10%
2018/01/03	6	21.58	3	21.65	21.45	3	7,920	0.04%
2018/01/02	3	21.45	5	21.80	21.45	-2	7,853	-0.03%