瀚宇博 (5469)-臺銀-鳳山券商分點個股進出

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
55.6
漲跌
▲1.1
漲幅
+2.02%
成交量
1,640張
產業
上市電子零組件類股▼0.03%
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	55.00	0	0.00	55.60	1	6,451	0.02%
2024/04/23	3	54.60	1	55.30	54.50	2	6,463	0.03%
2024/04/22	1	54.70	5	54.72	54.40	-4	6,473	-0.06%
2024/04/19	3	56.03	2	56.35	55.70	1	6,440	0.02%
2024/04/18	1	56.10	3	56.50	56.60	-2	6,405	-0.03%
2024/04/17	4	56.63	5	56.72	56.60	-1	6,406	-0.02%
2024/04/16	5	56.84	4.5	56.99	56.70	0.5	6,398	0.01%
2024/04/15	1	58.70	1	58.50	58.40	0	6,339	0.00%
2024/04/12	1	59.00	3	58.93	58.90	-2	6,323	-0.03%
2024/04/11	7	58.83	1	59.50	59.50	6	6,319	0.09%
2024/04/10	5.3	60.86	1	61.20	60.20	4.3	6,284	0.07%
2024/04/09	5	60.88	0	0.00	60.70	5	6,302	0.08%
2024/04/08	2	60.70	3	61.57	62.00	-1	6,278	-0.02%
2024/04/03	5	60.86	9	61.17	61.30	-4	6,339	-0.06%
2024/04/02	7	60.97	4	61.93	61.20	3	6,315	0.05%
2024/04/01	1	60.70	2	61.20	61.00	-1	6,277	-0.02%
2024/03/29	27	62.05	22.5	61.20	60.80	4.5	6,201	0.07%
2024/03/28	13	64.39	11	64.50	63.20	2	5,938	0.03%
2024/03/27	8	62.23	10	62.44	63.60	-2	5,614	-0.04%
2024/03/26	2	61.25	0	0.00	60.90	2	5,491	0.04%
2024/03/25	11.5	62.97	8.1	63.24	62.50	3.5	5,434	0.06%
2024/03/22	7.4	64.83	2	65.25	62.40	5.4	5,361	0.10%
2024/03/21	25.1	66.94	33	67.31	67.00	-8	5,175	-0.15%
2024/03/20	1	60.90	27.2	63.89	64.90	-26.2	4,423	-0.59%
2024/03/19	1.1	58.62	7.1	59.45	59.00	-6	4,056	-0.15%
2024/03/15	1	56.00	1	56.10	55.70	0	3,869	0.00%
2024/03/14	2	55.39	4	55.38	55.20	-2	3,855	-0.05%
2024/03/13	5.1	54.46	5	54.58	54.70	0.1	3,876	0.00%
2024/03/12	4.1	54.37	8	54.51	55.00	-4	3,920	-0.10%
2024/03/11	6.1	53.87	3	53.70	53.30	3.1	3,909	0.08%
2024/03/08	3.2	55.89	5	55.68	54.90	-1.8	3,921	-0.05%
2024/03/07	14.1	57.62	11	58.02	57.40	3.1	4,168	0.07%
2024/03/05	2.1	57.95	3	58.20	58.30	-0.9	4,428	-0.02%
2024/03/04	1	57.70	2	58.05	57.80	-1	4,425	-0.02%
2024/03/01	1	57.60	4	57.65	57.50	-3	4,423	-0.07%
2024/02/29	2.1	56.85	0	0.00	56.60	2.1	4,403	0.05%
2024/02/27	8.1	57.95	6	58.30	57.20	2.1	4,392	0.05%
2024/02/26	2.2	57.89	2	57.80	57.80	0.2	4,359	0.00%
2024/02/23	35.5	59.37	23	58.70	58.40	12.5	4,341	0.29%
2024/02/22	1.7	62.22	7.1	62.06	62.00	-5.3	4,255	-0.13%
2024/02/21	2.4	61.83	5.1	61.86	62.10	-2.6	4,307	-0.06%
2024/02/20	4	62.60	15	62.91	62.50	-11	4,307	-0.26%
2024/02/19	4	62.05	16	62.45	62.00	-12	4,259	-0.28%
2024/02/16	38	61.88	17	62.04	61.50	21	4,232	0.50%
2024/02/15	2	59.70	6.1	59.35	60.00	-4.1	4,144	-0.10%
2024/02/05	3.1	58.07	4.5	58.28	58.60	-1.5	4,096	-0.04%
2024/02/02	1	57.10	6	58.05	58.40	-5	4,061	-0.12%
2024/02/01	6	57.22	3	57.07	57.50	3	4,019	0.08%
2024/01/31	1.1	56.61	1.9	56.89	57.00	-0.8	4,006	-0.02%
2024/01/30	6	56.78	2	57.80	56.70	4	4,010	0.10%
2024/01/29	18	57.70	14	58.02	57.80	4	3,956	0.10%
2024/01/26	9	56.97	11.3	56.98	57.00	-2.3	3,827	-0.06%
2024/01/25	1	54.80	2	54.70	54.60	-1	3,692	-0.03%
2024/01/24	5.1	55.86	6	55.78	55.30	-1	3,832	-0.03%
2024/01/23	1	55.00	1	55.20	55.30	0	3,953	0.00%
2024/01/19	0	53.80	0	0.00	53.80	0	3,946	0.00%
2024/01/18	2	52.86	4	53.23	53.50	-2	3,970	-0.05%
2024/01/17	3.1	53.90	0	0.00	53.60	3.1	3,973	0.08%
2024/01/16	3	53.90	1	54.30	54.90	2	3,965	0.05%
2024/01/15	1.1	54.47	1	54.30	54.40	0.1	3,963	0.00%
2024/01/12	2.1	53.21	2	53.55	53.70	0.1	3,976	0.00%
2024/01/11	1.1	54.00	1	53.80	53.90	0.1	3,973	0.00%
2024/01/10	3.1	53.81	2	53.95	54.00	1.1	4,002	0.03%
2024/01/09	0.1	54.65	0	0.00	54.60	0.1	4,001	0.00%
2024/01/08	1.1	54.90	1	55.20	55.00	0.1	4,006	0.00%
2024/01/05	1.1	55.41	2	55.65	55.30	-1	4,023	-0.02%
2024/01/04	2.1	54.96	3	55.50	55.80	-0.9	4,024	-0.02%
2024/01/03	8	55.75	9.1	55.90	55.40	-1.1	4,078	-0.03%
2024/01/02	3.1	55.03	3	55.27	55.40	0.1	4,104	0.00%
2023/12/29	10	54.77	8	55.06	55.30	2	4,103	0.05%
2023/12/28	3.1	54.82	3.1	54.56	54.20	-0.1	4,022	0.00%
2023/12/27	4.1	54.08	6	54.48	54.20	-1.9	4,021	-0.05%
2023/12/26	6	53.95	4	54.20	54.20	2	4,024	0.05%
2023/12/25	6.1	53.90	1	53.90	54.00	5.1	4,015	0.13%
2023/12/22	4.1	54.78	10	55.46	54.50	-6	4,009	-0.15%
2023/12/21	3	55.33	2	55.25	54.80	1	3,997	0.03%
2023/12/20	2	56.24	8	56.20	55.60	-6	3,986	-0.15%
2023/12/19	10.2	56.21	5	56.34	56.00	5.2	3,976	0.13%
2023/12/18	20.1	59.35	0	0.00	57.90	20.1	3,957	0.51%
2023/12/15	3.1	62.96	3	63.47	62.80	0.1	3,906	0.00%
2023/12/14	0	0.00	1.1	62.05	63.00	-1.1	3,881	-0.03%
2023/12/13	5	61.76	0	0.00	61.80	5	3,880	0.13%
2023/12/12	1	62.30	0	0.00	61.60	1	3,936	0.03%
2023/12/11	2.1	61.89	2	61.70	61.40	0.1	3,996	0.00%
2023/12/08	1.1	63.75	5	63.48	63.20	-3.9	4,038	-0.10%
2023/12/07	5	63.46	4	63.17	63.70	1	4,058	0.02%
2023/12/06	4	63.28	1.1	62.55	62.90	2.9	4,065	0.07%
2023/12/05	2.1	61.37	0	0.00	62.10	2.1	4,062	0.05%
2023/12/04	12	62.43	14	62.85	62.90	-2	4,137	-0.05%
2023/12/01	2	58.85	3.1	58.65	59.10	-1.1	4,059	-0.03%
2023/11/30	1	57.10	11	57.07	56.80	-10	4,112	-0.24%
2023/11/29	0	0.00	0	55.70	56.00	0	4,055	0.00%
2023/11/28	1	54.80	2	55.40	55.10	-1	4,096	-0.02%
2023/11/27	0	54.70	0	0.00	55.00	0	4,158	0.00%
2023/11/22	0.1	54.80	0	54.80	54.80	0	4,270	0.00%
2023/11/21	8.1	56.96	0	0.00	55.30	8.1	4,299	0.19%
2023/11/20	9	55.96	3.5	56.09	56.10	5.5	4,373	0.13%
2023/11/17	0	0.00	1	54.30	55.20	-1	4,361	-0.02%
2023/11/16	1.2	53.70	0	0.00	53.60	1.2	4,418	0.03%
2023/11/15	0	0.00	10	54.00	53.70	-10	4,515	-0.22%
2023/11/14	1.3	53.46	0.3	53.40	52.90	1	4,598	0.02%
2023/11/13	0.5	52.96	0.1	53.50	53.00	0.4	4,744	0.01%
2023/11/10	6.3	53.59	32	53.51	53.30	-25.8	4,800	-0.54%
2023/11/09	10	54.15	4	54.53	54.50	6	4,906	0.12%
2023/11/08	1	54.70	6	54.70	54.60	-5	4,939	-0.10%
2023/11/07	3	55.37	3	55.80	55.10	0	5,035	0.00%
2023/11/06	1	55.00	4	55.38	55.70	-3	5,133	-0.06%
2023/11/03	5.1	55.10	0	0.00	54.70	5.1	5,245	0.10%
2023/11/02	28	56.30	18	56.58	56.20	10	5,263	0.19%
2023/11/01	30.2	54.50	10	53.97	55.20	20.2	5,253	0.38%
2023/10/31	9	56.84	5	57.14	55.70	4	5,125	0.08%
2023/10/26	1	53.80	2	54.00	54.00	-1	5,108	-0.02%
2023/10/25	1	54.90	2	54.75	54.90	-1	5,103	-0.02%
2023/10/24	1	54.60	2	54.40	54.50	-1	5,117	-0.02%
2023/10/20	1	51.50	1	52.40	52.40	0	5,386	0.00%
2023/10/19	1	52.50	1	52.90	52.90	0	5,476	0.00%
2023/10/18	2	52.40	5	52.46	52.50	-3	5,509	-0.05%
2023/10/17	2	54.10	0	0.00	53.20	2	5,542	0.04%
2023/10/16	1	53.20	1	53.90	53.90	0	5,743	0.00%
2023/10/13	1	54.70	0	0.00	54.20	1	6,203	0.02%
2023/10/12	1	55.60	0.3	55.50	55.40	0.7	6,578	0.01%
2023/10/11	1	55.60	3	55.30	55.20	-2	6,710	-0.03%
2023/10/06	5.6	57.42	3	57.03	56.40	2.6	6,638	0.04%
2023/10/05	2	59.40	2	60.10	58.90	0	6,601	0.00%
2023/10/04	5	58.66	4	58.95	59.20	1	6,591	0.02%
2023/10/03	6	59.83	7	59.43	59.50	-1	6,600	-0.02%
2023/10/02	1	60.30	9	60.39	60.40	-8	6,605	-0.12%
2023/09/28	0	0.00	10	59.20	59.40	-10	6,596	-0.15%
2023/09/27	11	58.49	1	58.90	58.90	10	6,608	0.15%
2023/09/26	3	59.37	4	60.40	59.00	-1	6,612	-0.02%
2023/09/25	0	0.00	14	59.96	60.40	-14	6,629	-0.21%
2023/09/22	2	58.30	0	0.00	58.50	2	6,613	0.03%
2023/09/21	2	58.10	2	58.80	58.50	0	6,655	0.00%
2023/09/20	12	59.64	1	59.60	59.40	11	6,790	0.16%
2023/09/19	3	61.43	1	61.70	61.30	2	6,775	0.03%
2023/09/18	5	61.10	8	61.25	60.90	-3	6,806	-0.04%
2023/09/15	11	60.45	7	60.84	60.80	4	6,861	0.06%
2023/09/14	1	60.20	6	60.43	60.50	-5	6,871	-0.07%
2023/09/13	1	58.80	3	60.07	60.10	-2	6,876	-0.03%
2023/09/12	3	59.23	16	58.73	59.10	-13	6,857	-0.19%
2023/09/11	11	57.38	5	57.36	57.20	6	6,784	0.09%
2023/09/08	7	59.21	3	59.23	59.30	4	6,697	0.06%
2023/09/07	16	59.68	6	59.75	59.40	10	6,658	0.15%
2023/09/06	1	58.41	9	58.51	58.80	-8	6,563	-0.12%
2023/09/05	10	56.20	4	57.00	57.50	6	6,516	0.09%
2023/09/04	0	0.00	5.1	54.88	55.00	-5.1	6,285	-0.08%
2023/09/01	2	54.70	2	55.10	54.40	0	6,286	0.00%
2023/08/31	0	0.00	3	54.73	55.20	-3	6,233	-0.05%
2023/08/25	0	0.00	4	54.15	54.00	-4	6,187	-0.06%
2023/08/24	1	53.30	3	54.23	53.70	-2	6,151	-0.03%
2023/08/23	1	54.60	4	54.98	54.60	-3	6,020	-0.05%
2023/08/22	2	54.80	0.1	54.50	54.80	1.9	6,010	0.03%
2023/08/21	3	54.40	13.3	54.55	54.70	-10.3	5,967	-0.17%
2023/08/18	14	53.37	15	53.23	53.30	-1	5,889	-0.02%
2023/08/17	1	53.10	11	53.15	54.20	-10	5,784	-0.17%
2023/08/16	3	51.80	1	52.30	52.50	2	5,671	0.04%
2023/08/15	1	51.90	13	51.78	52.20	-12	5,601	-0.21%
2023/08/14	1	50.70	3	50.10	50.40	-2	5,497	-0.04%
2023/08/11	3	50.07	8	50.75	50.80	-5	5,473	-0.09%
2023/08/10	6	50.42	2	51.10	50.30	4	5,409	0.07%
2023/08/09	3	50.57	5	50.66	50.80	-2	5,299	-0.04%
2023/08/08	0	0.00	1	49.85	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	6	49.82	49.75	-6	5,164	-0.12%
2023/08/02	1	47.60	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	49.30	0	0.00	48.95	1	5,127	0.02%
2023/07/31	5	50.58	10	50.16	49.65	-5	5,123	-0.10%
2023/07/27	0	0.00	2	49.20	49.20	-2	5,086	-0.04%
2023/07/26	2	49.05	6	50.30	49.25	-4	5,055	-0.08%
2023/07/25	11	50.32	13	50.48	50.70	-2	4,978	-0.04%
2023/07/24	0	0.00	5	48.41	49.20	-5	4,760	-0.11%
2023/07/21	11	46.68	28	47.03	47.50	-17	4,657	-0.37%
2023/07/20	19	46.75	11.4	47.19	46.80	7.6	4,612	0.16%
2023/07/19	3	48.72	13.5	49.53	47.55	-10.5	4,538	-0.23%
2023/07/18	33.5	50.89	10	52.26	50.20	23.5	4,397	0.53%
2023/07/17	15	51.91	34	54.03	54.40	-19	3,923	-0.48%
2023/07/14	2	48.85	47	48.72	49.50	-45	3,526	-1.28%
2023/07/13	2	47.90	2	47.65	47.50	0	3,369	0.00%
2023/07/12	35	47.70	0	0.00	47.50	35	3,355	1.04%
2023/07/11	0	0.00	11	47.74	47.90	-11	3,335	-0.33%
2023/07/06	0	0.00	4	48.56	48.50	-4	3,390	-0.12%
2023/07/05	0	0.00	9.3	48.01	48.05	-9.3	3,435	-0.27%
2023/07/04	12	47.74	3	47.95	48.00	9	3,524	0.26%
2023/07/03	0	0.00	1	49.00	48.65	-1	3,480	-0.03%
2023/06/30	0	47.74	10	47.80	48.05	-10	3,428	-0.29%
2023/06/29	2	47.90	29	48.00	48.35	-27	3,397	-0.79%
2023/06/28	0	47.65	34	48.23	48.20	-34	3,311	-1.03%
2023/06/27	8	46.76	25	46.37	46.70	-17	3,114	-0.55%
2023/06/26	20	46.61	8	46.03	46.70	12	3,031	0.40%
2023/06/21	4	45.98	4	46.31	45.60	0	2,969	0.00%
2023/06/20	1	44.50	4.3	45.24	45.20	-3.3	2,867	-0.12%
2023/06/19	0	0.00	1	44.60	44.75	-1	2,778	-0.04%
2023/06/16	1	42.85	1	44.10	44.05	0	2,707	0.00%
2023/06/12	10.1	42.41	0	0.00	42.30	10.1	2,541	0.40%
2023/06/09	7.1	44.70	1.2	43.86	44.00	5.8	2,453	0.24%
2023/06/08	0	0.00	1.3	43.48	43.20	-1.3	2,267	-0.06%
2023/06/07	1	43.70	4	43.70	43.55	-3	2,246	-0.13%
2023/06/06	3	43.03	12.4	43.26	43.25	-9.4	2,205	-0.43%
2023/06/05	2.2	43.18	3	43.27	43.30	-0.8	2,195	-0.04%
2023/06/02	2	42.33	0	0.00	42.35	2	2,151	0.09%
2023/06/01	1	42.95	4	42.58	42.80	-3	2,132	-0.14%
2023/05/31	1	42.20	0	0.00	42.20	1	2,097	0.05%
2023/05/29	0	0.00	1	41.60	41.75	-1	2,016	-0.05%
2023/05/26	4	41.51	0	0.00	40.80	4	1,999	0.20%
2023/05/25	5	42.20	10	42.38	42.40	-5	1,945	-0.26%
2023/05/24	0	0.00	21	41.41	41.70	-21	1,895	-1.11%
2023/05/23	1	40.80	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	2	40.70	40.80	-2	1,870	-0.11%
2023/05/19	0	0.00	6	40.10	39.80	-6	1,846	-0.32%
2023/05/18	1	39.85	8	40.02	39.95	-7	1,843	-0.38%
2023/05/17	2	39.75	5	39.96	39.90	-3	1,819	-0.16%
2023/05/16	3	39.30	2	39.75	39.70	1	1,785	0.06%
2023/05/15	1	39.25	0	0.00	39.00	1	1,734	0.06%
2023/05/12	1	39.50	12	39.37	39.50	-11	1,717	-0.64%
2023/05/11	0	0.00	1	38.65	38.60	-1	1,673	-0.06%
2023/05/10	0	0.00	3	39.32	39.10	-3	1,647	-0.18%
2023/05/09	0	0.00	2	38.63	38.90	-2	1,611	-0.12%
2023/05/08	1	39.30	0	0.00	38.90	1	1,586	0.06%
2023/05/04	1	38.70	23	38.99	39.10	-22	1,518	-1.45%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/05/02	3	37.92	0	0.00	37.85	3	1,419	0.21%
2023/04/26	2	36.85	0	0.00	37.50	2	1,403	0.14%
2023/04/25	4	37.25	12	36.84	36.85	-8	1,395	-0.57%
2023/04/24	2	37.70	0	0.00	37.75	2	1,381	0.14%
2023/04/21	2.1	38.90	1.3	38.92	37.25	0.8	1,378	0.05%
2023/04/19	6	37.87	0	0.00	38.45	6	1,285	0.47%
2023/04/18	2.4	38.23	1	37.95	37.95	1.4	1,264	0.11%
2023/04/17	2	37.90	0	0.00	38.15	2	1,256	0.16%
2023/04/14	3	38.60	1	38.60	38.25	2	1,238	0.16%
2023/04/13	2	38.60	7	39.20	38.60	-5	1,211	-0.41%
2023/04/12	0	0.00	3	39.35	39.00	-3	1,182	-0.25%
2023/04/11	0	0.00	6	38.57	38.85	-6	1,133	-0.53%
2023/04/10	17	37.84	10	38.00	37.70	7	1,047	0.67%
2023/04/07	4	37.09	4.1	37.30	37.25	-0.1	953	-0.01%
2023/04/06	0.1	35.30	0	0.00	35.60	0.1	825	0.01%
2023/03/30	0	35.35	1	35.40	35.35	-1	814	-0.12%
2023/03/27	2	35.50	1	35.50	35.55	1	814	0.12%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/23	0.1	35.20	0	0.00	35.25	0.1	800	0.01%
2023/03/21	0	0.00	10	34.93	34.95	-10	790	-1.27%
2023/03/16	10	33.43	0	0.00	33.50	10	773	1.29%
2023/03/13	0.1	34.35	0	0.00	34.30	0.1	813	0.01%
2023/03/10	1.3	34.61	0	0.00	34.45	1.3	823	0.16%
2023/03/09	1	35.40	0	0.00	35.25	1	829	0.12%
2023/03/07	5	35.25	10	35.40	35.40	-5	837	-0.60%
2023/03/06	0	0.00	1	35.50	35.45	-1	834	-0.12%
2023/02/24	2	34.30	0	0.00	34.45	2	842	0.24%
2023/02/21	4	34.60	0	0.00	34.50	4	863	0.46%
2023/02/10	1.1	33.43	0	0.00	33.00	1.1	953	0.12%
2023/02/08	0	0.00	0	33.40	33.50	0	1,033	0.00%
2023/02/03	0	0.00	1	33.55	33.70	-1	1,346	-0.07%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.07%
2023/02/01	3	33.05	2	33.20	33.20	1	1,324	0.08%
2023/01/31	0	0.00	0	32.50	32.70	0	1,311	0.00%
2023/01/30	0	0.00	117	32.04	32.10	-117	1,302	-8.98%	大賣/鉅額交易
2023/01/17	1	31.50	0	0.00	31.60	1	1,294	0.08%
2023/01/16	0	0.00	48	31.73	31.55	-48	1,292	-3.71%
2023/01/12	0.1	32.20	0	0.00	32.05	0.1	1,287	0.00%
2023/01/05	0	0.00	20	31.88	31.75	-20	1,290	-1.55%
2023/01/03	0	0.00	10	31.43	31.65	-10	1,303	-0.77%
2022/12/29	8	31.30	0	0.00	31.40	8	1,313	0.61%
2022/12/28	0	0.00	10	31.70	31.65	-10	1,316	-0.76%
2022/12/26	15	32.10	0	0.00	32.15	15	1,313	1.14%
2022/12/23	1	31.40	0	0.00	31.65	1	1,315	0.08%
2022/12/20	3.1	32.12	0	0.00	31.50	3.1	1,335	0.23%
2022/12/14	0	0.00	1	33.20	33.35	-1	1,316	-0.08%
2022/12/13	1.1	32.86	0	0.00	32.85	1.1	1,308	0.08%
2022/12/08	5	33.25	0	0.00	33.40	5	1,302	0.38%
2022/12/07	4	33.76	0	0.00	33.35	4	1,304	0.31%
2022/12/06	0	0.00	5	34.70	34.15	-5	1,304	-0.38%
2022/12/05	1	35.60	2	35.60	35.35	-1	1,281	-0.08%
2022/12/02	0	0.00	1	35.05	35.20	-1	1,274	-0.08%
2022/11/29	5	33.87	0	0.00	34.00	5	1,235	0.40%
2022/11/28	20	33.90	0	0.00	33.90	20	1,233	1.62%
2022/11/25	21	33.95	0	0.00	34.05	21	1,233	1.70%
2022/11/22	1	33.70	0	0.00	33.95	1	1,222	0.08%
2022/11/16	0	0.00	1	34.49	34.35	-1	1,184	-0.09%
2022/11/15	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2022/11/09	0	0.00	3.2	33.71	33.70	-3.2	1,136	-0.28%
2022/11/08	2	33.80	1	33.80	33.50	1	1,149	0.09%
2022/11/07	1	33.55	1	34.00	33.55	0	1,132	0.00%
2022/11/04	2	33.20	0	0.00	33.40	2	1,093	0.18%
2022/11/03	1	33.10	9	33.18	33.40	-8	1,062	-0.75%
2022/11/02	6	32.80	3	33.07	33.05	3	1,017	0.29%
2022/11/01	3	30.95	14	29.96	31.60	-11	851	-1.29%
2022/10/13	14	27.74	26	27.61	27.40	-12	858	-1.40%
2022/10/12	3	28.70	3	28.98	28.50	0	842	0.00%
2022/10/11	10	29.08	0	0.00	29.00	10	840	1.19%
2022/10/04	0	0.00	5	29.45	29.60	-5	839	-0.60%
2022/09/29	11	28.90	20	28.80	28.75	-9	857	-1.05%
2022/09/28	9	28.69	2	28.70	28.55	7	844	0.83%
2022/09/27	12	29.33	11	29.27	29.55	1	840	0.12%
2022/09/26	8	29.59	0	0.00	29.50	8	838	0.95%
2022/09/19	1	31.20	0	0.00	31.20	1	855	0.12%
2022/09/13	0	0.00	1	32.70	32.60	-1	886	-0.11%
2022/08/29	1	31.45	0	0.00	31.50	1	869	0.12%
2022/08/25	0	0.00	2	31.85	31.90	-2	879	-0.23%
2022/08/23	1.2	31.52	0	0.00	31.45	1.2	898	0.13%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/19	2	32.30	1	32.25	32.30	1	901	0.11%
2022/08/18	0	0.00	1	31.80	31.70	-1	887	-0.11%
2022/08/17	2	31.75	0	0.00	31.70	2	887	0.23%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/12	2	30.55	30	30.55	30.75	-28	817	-3.42%
2022/08/10	0	0.00	3	29.72	29.90	-3	799	-0.38%
2022/08/09	1	29.70	1	29.70	29.75	0	795	0.00%
2022/08/08	1	31.85	4	31.75	31.80	-3	789	-0.38%
2022/08/04	1.1	31.59	0	0.00	31.40	1.1	769	0.14%
2022/08/02	0.1	32.10	0	0.00	31.90	0.1	769	0.01%
2022/07/28	3	32.25	0	0.00	32.20	3	823	0.36%
2022/07/25	1	32.95	0	0.00	33.15	1	868	0.12%
2022/07/22	0	0.00	1	33.50	33.15	-1	882	-0.11%
2022/07/20	0	0.00	1	32.60	32.60	-1	881	-0.11%
2022/07/18	1	32.25	0	0.00	32.45	1	886	0.11%
2022/07/15	1	31.50	0	0.00	32.05	1	884	0.11%
2022/07/11	1	31.10	0	0.00	30.90	1	877	0.11%
2022/07/08	1	31.40	0	0.00	31.40	1	887	0.11%
2022/07/06	1	30.30	0	0.00	30.15	1	897	0.11%
2022/07/05	0	0.00	1	30.60	31.15	-1	916	-0.11%
2022/07/01	12	30.93	13	30.59	30.00	-1	941	-0.11%
2022/06/30	14	31.64	12	31.65	31.65	2	920	0.22%
2022/06/29	1	32.60	0	0.00	32.65	1	915	0.11%
2022/06/27	0	0.00	1	33.70	33.65	-1	931	-0.11%
2022/06/22	3	32.47	0	0.00	32.10	3	929	0.32%
2022/06/21	12	32.59	11.6	32.58	33.40	0.4	921	0.05%
2022/06/20	11	33.25	15	33.06	32.55	-4	919	-0.43%
2022/06/17	11	33.85	0	0.00	33.80	11	899	1.22%
2022/06/16	2	34.60	1	35.20	34.30	1	896	0.11%
2022/06/15	1	35.30	1	35.45	35.15	0	893	0.00%
2022/06/14	2	34.75	1	34.95	35.00	1	898	0.11%
2022/06/13	2	35.28	0	0.00	35.10	2	907	0.22%
2022/06/08	0.1	36.60	0	0.00	36.50	0.1	920	0.01%
2022/06/07	1	36.65	0	0.00	36.50	1	932	0.11%
2022/06/06	2.1	36.75	2	36.80	36.80	0.1	938	0.01%
2022/06/02	0.1	37.60	0.1	38.15	37.20	-0.1	962	-0.01%
2022/06/01	0	0.00	1	37.20	37.05	-1	970	-0.10%
2022/05/31	1	36.65	0	0.00	36.60	1	967	0.10%
2022/05/30	0	0.00	1	36.85	36.75	-1	982	-0.10%
2022/05/27	1	36.40	1	36.40	36.45	0	979	0.00%
2022/05/26	0	0.00	4	36.75	36.50	-4	995	-0.40%
2022/05/24	0	0.00	10	36.25	36.05	-10	1,058	-0.94%
2022/05/17	2	36.05	1	35.85	36.30	1	1,349	0.07%
2022/05/16	1	35.75	9	35.61	35.75	-8	1,351	-0.59%
2022/05/13	1	34.20	1	34.60	34.60	0	1,334	0.00%
2022/05/12	10	34.60	9	34.44	33.85	1	1,342	0.07%
2022/05/10	9	35.20	8	35.20	35.25	1	1,316	0.08%
2022/05/09	10	36.09	7	36.25	35.40	3	1,311	0.23%
2022/05/06	9	37.62	6	37.65	37.65	3	1,275	0.24%
2022/05/05	1	38.55	0	0.00	38.35	1	1,270	0.08%
2022/05/04	3	38.07	0	0.00	37.95	3	1,266	0.24%
2022/04/28	6	38.75	5	38.75	38.60	1	1,249	0.08%
2022/04/26	5	39.90	0	0.00	39.35	5	1,233	0.41%
2022/04/20	5	40.10	0	40.25	40.35	5	1,251	0.40%
2022/04/18	1	39.80	0	0.00	39.80	1	1,285	0.08%
2022/04/12	7	39.49	4	39.45	39.40	3	1,319	0.23%
2022/04/08	4	40.85	3	40.95	40.80	1	1,313	0.08%
2022/04/07	5	41.03	0	0.00	40.75	5	1,314	0.38%
2022/04/06	3	41.70	0	0.00	41.70	3	1,304	0.23%
2022/03/22	0.2	42.50	0	0.00	42.80	0.2	1,385	0.01%
2022/03/21	10	42.70	0	0.00	42.75	10	1,392	0.72%
2022/03/18	0	0.00	2	42.30	42.65	-2	1,402	-0.14%
2022/03/15	2	41.70	1	41.80	41.60	1	1,424	0.07%
2022/03/14	0	0.00	3	42.12	42.35	-3	1,458	-0.21%
2022/03/11	4	42.15	1	42.25	42.10	3	1,469	0.20%
2022/03/10	0	0.00	1	42.40	42.35	-1	1,475	-0.07%
2022/03/09	0	0.00	1	41.80	41.85	-1	1,474	-0.07%
2022/03/08	0	0.00	1	42.27	41.35	-1	1,486	-0.07%
2022/03/07	1	42.65	2	42.70	42.65	-1	1,469	-0.07%
2022/03/04	0	0.00	1	44.35	44.15	-1	1,471	-0.07%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/02	1	44.50	0	0.00	44.80	1	1,501	0.07%
2022/02/25	0	0.00	5	44.74	44.70	-5	1,504	-0.33%
2022/02/24	11	44.36	4	44.16	44.10	7	1,501	0.47%
2022/02/23	3	45.00	0	44.95	44.95	3	1,485	0.20%
2022/02/22	5	44.91	5	44.87	44.90	0	1,495	0.00%
2022/02/21	2	43.75	6	44.20	44.60	-4	1,433	-0.28%
2022/02/18	4	44.04	0	0.00	44.40	4	1,465	0.27%
2022/02/17	7	44.16	7	43.85	43.80	0	1,676	0.00%
2022/02/14	0	0.00	1	42.10	41.95	-1	1,751	-0.06%
2022/02/09	4	43.10	0	0.00	43.40	4	1,817	0.22%
2022/01/26	3	41.72	4	41.50	41.60	-1	1,872	-0.05%
2022/01/24	5	41.74	4	41.89	42.25	1	1,978	0.05%
2022/01/20	2	43.30	0	0.00	43.50	2	1,984	0.10%
2022/01/17	1	43.15	0	0.00	43.20	1	1,996	0.05%
2022/01/14	0	0.00	7	42.64	42.65	-7	1,991	-0.35%
2022/01/12	1	42.60	0	0.00	42.90	1	1,985	0.05%
2022/01/11	2	42.85	1	43.00	42.80	1	1,972	0.05%
2022/01/10	2	43.08	0	0.00	43.35	2	1,956	0.10%
2022/01/04	2	45.08	0.2	45.60	45.15	1.8	1,917	0.10%
2021/12/29	0	0.00	8	45.23	45.25	-8	1,916	-0.42%
2021/12/28	0	0.00	15	45.59	45.45	-15	1,921	-0.78%
2021/12/27	0	0.00	3	45.70	45.60	-3	1,941	-0.15%
2021/12/23	5	44.45	0	0.00	44.60	5	1,925	0.26%
2021/12/21	0	0.00	4	44.11	44.15	-4	1,975	-0.20%
2021/12/17	2	44.10	0	0.00	44.05	2	1,987	0.10%
2021/12/16	0	0.00	4	44.60	44.25	-4	1,983	-0.20%
2021/12/15	0	0.00	2	44.20	44.15	-2	1,987	-0.10%
2021/12/14	0	0.00	10	43.90	43.85	-10	1,995	-0.50%
2021/12/13	0	0.00	20	44.51	44.40	-20	1,985	-1.01%
2021/12/10	0	0.00	5	44.78	44.70	-5	1,982	-0.25%
2021/12/06	15	44.86	0	0.00	44.85	15	1,989	0.75%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1	44.90	7	44.65	44.60	-6	2,000	-0.30%
2021/12/01	2	44.55	0	0.00	45.20	2	1,995	0.10%
2021/11/30	5	45.30	0	0.00	44.55	5	1,997	0.25%
2021/11/29	5	43.85	2	43.75	44.30	3	1,992	0.15%
2021/11/26	0	0.00	2	45.35	44.45	-2	1,972	-0.10%
2021/11/24	10	45.85	1	45.80	45.85	9	1,949	0.46%
2021/11/23	8	46.17	0	0.00	45.90	8	1,949	0.41%
2021/11/22	1	46.70	0	0.00	46.65	1	1,944	0.05%
2021/11/19	1	45.70	0	0.00	45.70	1	1,923	0.05%
2021/11/18	0	0.00	5	46.95	46.40	-5	1,899	-0.26%
2021/11/17	13	46.62	5	47.15	46.90	8	1,877	0.43%
2021/11/16	16	47.51	33	47.65	47.15	-17	1,842	-0.92%
2021/11/15	7	45.15	2	45.75	46.50	5	1,600	0.31%
2021/11/12	0	0.00	15	44.31	44.30	-15	1,540	-0.97%
2021/11/11	0	0.00	3	44.03	43.60	-3	1,526	-0.20%
2021/11/10	0	0.00	0.1	44.00	44.00	-0.1	1,574	0.00%
2021/11/09	1	44.50	0	0.00	44.65	1	1,609	0.06%
2021/11/04	0	0.00	1	43.95	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	2	43.13	43.30	-2	1,714	-0.12%
2021/11/02	22	43.43	21	42.89	42.65	1	1,793	0.06%
2021/11/01	5	42.20	2	42.53	42.90	3	1,853	0.16%
2021/10/28	1	41.70	0	0.00	41.45	1	1,871	0.05%
2021/10/25	0	0.00	0	41.00	40.75	0	1,914	0.00%
2021/10/22	1	40.35	1	40.75	40.60	0	1,946	0.00%
2021/10/18	2	39.85	1	39.60	39.70	1	2,053	0.05%
2021/10/07	1	39.65	1	39.40	39.65	0	2,299	0.00%
2021/10/04	2	39.15	6	39.15	38.80	-4	2,663	-0.15%
2021/10/01	1	39.85	3	39.83	39.75	-2	2,695	-0.07%
2021/09/30	2	40.98	0	0.00	40.95	2	2,690	0.07%
2021/09/29	0	0.00	2	41.40	41.15	-2	2,703	-0.07%
2021/09/27	0	0.00	1	42.65	42.85	-1	2,740	-0.04%
2021/09/24	0	0.00	1	43.45	43.30	-1	2,768	-0.04%
2021/09/22	7	42.02	0	0.00	42.20	7	2,824	0.25%
2021/09/17	1	43.10	0	42.70	43.00	1	2,864	0.03%
2021/09/16	0	0.00	10	42.45	42.40	-10	2,908	-0.34%
2021/09/13	0	0.00	1	42.60	42.65	-1	3,397	-0.03%
2021/09/10	52	42.82	0	0.00	42.55	52	3,453	1.51%
2021/09/09	0	0.00	6	41.23	41.20	-6	3,464	-0.17%
2021/09/07	0	0.00	2	41.70	41.70	-2	3,544	-0.06%
2021/09/06	25	41.89	0	0.00	41.75	25	3,609	0.69%
2021/09/03	0	0.00	1	42.40	42.30	-1	3,652	-0.03%
2021/09/02	22	42.11	3	42.20	42.00	19	3,673	0.52%
2021/09/01	0	0.00	3	42.15	42.50	-3	3,688	-0.08%
2021/08/31	2	41.80	0	0.00	41.95	2	3,691	0.05%
2021/08/30	10	41.70	0	0.00	41.75	10	3,716	0.27%
2021/08/27	1	41.65	2	41.53	41.45	-1	3,725	-0.03%
2021/08/26	3	41.60	0	0.00	41.55	3	3,744	0.08%
2021/08/24	1	41.05	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.45	0	0.00	41.60	1	3,820	0.03%
2021/08/19	2	40.98	0	0.00	40.80	2	3,831	0.05%
2021/08/18	2	40.70	2	40.48	42.20	0	3,841	0.00%
2021/08/17	6	41.23	0	0.00	40.60	6	3,882	0.15%
2021/08/16	4	40.89	0	0.00	41.60	4	3,910	0.10%
2021/08/13	8	43.26	0	0.00	41.95	8	3,894	0.21%
2021/08/12	9	44.47	0.9	44.50	44.30	8.2	4,118	0.20%
2021/08/10	0	0.00	3	47.87	47.65	-3	4,156	-0.07%
2021/08/09	1	48.70	2	48.25	48.15	-1	4,196	-0.02%
2021/08/06	7	49.09	4	49.09	49.30	3	4,195	0.07%
2021/08/05	1	49.55	13	49.35	49.55	-12	4,156	-0.29%
2021/08/04	2	48.38	2	48.40	48.35	0	4,121	0.00%
2021/08/02	0	0.00	0	48.30	48.30	0	4,211	0.00%
2021/07/29	1	47.55	1	47.65	47.85	0	4,246	0.00%
2021/07/28	0	0.00	1	47.45	47.50	-1	4,284	-0.02%
2021/07/27	1	47.70	0	0.00	47.40	1	4,389	0.02%
2021/07/23	0	0.00	2	47.10	47.30	-2	4,597	-0.04%
2021/07/21	3	46.08	6	46.36	46.25	-3	4,687	-0.06%
2021/07/20	30	46.60	5	46.65	46.65	25	4,682	0.53%
2021/07/19	79	47.97	5	47.56	47.60	74	4,685	1.58%
2021/07/16	0	0.00	7	48.45	48.40	-7	4,759	-0.15%
2021/07/15	19	48.13	1	48.15	48.25	18	4,889	0.37%
2021/07/14	45	48.61	4	48.48	48.20	41	4,920	0.83%
2021/07/13	46	49.63	10	50.44	49.05	36	4,891	0.74%
2021/07/12	2	48.95	4	49.03	49.15	-2	4,678	-0.04%
2021/07/09	5	48.48	1.1	48.59	48.45	3.9	4,617	0.08%
2021/07/08	6	48.38	3	48.20	48.00	3	4,671	0.06%
2021/07/07	13	48.03	0	0.00	47.65	13	4,704	0.28%
2021/07/06	3	48.02	0	0.00	48.15	3	4,780	0.06%
2021/07/05	1	48.40	6	48.20	48.40	-5	5,033	-0.10%
2021/07/02	20	47.10	1	47.15	47.30	19	5,123	0.37%
2021/07/01	8	47.48	6	47.73	47.15	2	5,162	0.04%
2021/06/30	4	47.48	9	47.58	47.60	-5	5,155	-0.10%
2021/06/29	3	47.58	3.1	48.34	47.55	-0.1	5,173	0.00%
2021/06/28	0	0.00	2.4	47.66	48.00	-2.4	5,210	-0.05%
2021/06/25	2	47.93	40	47.95	47.55	-38	5,209	-0.73%
2021/06/24	4	48.09	1	48.20	48.15	3	5,229	0.06%
2021/06/23	14	48.24	19.7	48.26	48.40	-5.7	5,236	-0.11%
2021/06/22	53.7	48.32	16	48.36	47.65	37.7	5,254	0.72%
2021/06/21	3	45.98	1	45.60	46.05	2	5,322	0.04%
2021/06/18	3.1	46.19	2	46.23	46.60	1.1	5,441	0.02%
2021/06/17	3	45.97	6	45.98	46.05	-3	5,455	-0.05%
2021/06/16	2	45.23	0	0.00	45.20	2	5,456	0.04%
2021/06/15	1	45.75	11	45.85	45.85	-10	5,487	-0.18%
2021/06/11	11	45.15	0	0.00	45.15	11	5,528	0.20%
2021/06/10	3	44.70	5	44.75	44.80	-2	5,529	-0.04%
2021/06/09	0	0.00	13	44.50	44.25	-13	5,598	-0.23%
2021/06/04	2	44.05	2	44.25	44.10	0	5,743	0.00%
2021/06/03	1	44.50	0	0.00	44.65	1	5,781	0.02%
2021/06/02	2	44.85	11	44.98	44.65	-9	5,812	-0.15%
2021/06/01	11	45.14	4	45.00	45.15	7	5,826	0.12%
2021/05/31	19.2	44.45	7	44.46	44.40	12.2	5,866	0.21%
2021/05/28	0	0.00	5	44.35	44.40	-5	5,942	-0.08%
2021/05/27	5	43.76	4	43.98	44.00	1	6,162	0.02%
2021/05/26	7	43.89	0	0.00	43.90	7	6,521	0.11%
2021/05/25	2	44.15	2	44.23	44.10	0	6,577	0.00%
2021/05/24	4.2	42.89	3	43.13	43.50	1.2	6,656	0.02%
2021/05/21	1	43.80	3.1	43.60	43.60	-2.1	6,773	-0.03%
2021/05/20	8	44.41	4	44.63	43.40	4	6,861	0.06%
2021/05/19	3	42.57	5	42.45	43.35	-2	6,619	-0.03%
2021/05/18	11	41.98	0	0.00	42.10	11	6,594	0.17%
2021/05/17	3	38.95	0	0.00	38.95	3	6,581	0.05%
2021/05/14	1	40.90	0	0.00	40.55	1	6,524	0.02%
2021/05/13	0	0.00	1	40.55	40.30	-1	6,499	-0.02%
2021/05/12	5	40.67	0	0.00	40.50	5	6,468	0.08%
2021/05/11	13	43.29	2	44.70	43.15	11	6,383	0.17%
2021/05/10	1	45.60	0	0.00	45.50	1	6,327	0.02%
2021/05/07	1	45.50	1	45.85	46.25	0	6,321	0.00%
2021/05/06	0	0.00	1	45.80	45.00	-1	6,318	-0.02%
2021/05/04	3	45.70	2	46.40	45.65	1	6,305	0.02%
2021/05/03	8	48.20	12	48.73	47.90	-4	6,201	-0.06%
2021/04/29	5	50.07	0	0.00	49.70	5	6,115	0.08%
2021/04/28	2	51.40	0	0.00	51.10	2	6,010	0.03%
2021/04/26	0	0.00	0	50.20	50.20	0	6,016	0.00%
2021/04/23	1	50.00	0	0.00	49.95	1	6,022	0.02%
2021/04/22	5	51.02	11	51.77	49.45	-6	6,073	-0.10%
2021/04/21	3	52.00	0	0.00	51.60	3	6,049	0.05%
2021/04/20	1	51.40	2	51.00	51.40	-1	5,941	-0.02%
2021/04/19	1	50.30	0	0.00	50.40	1	5,948	0.02%
2021/04/16	2	50.10	11	49.73	50.00	-9	5,981	-0.15%
2021/04/15	0	0.00	2	49.55	49.70	-2	5,993	-0.03%
2021/04/14	4	49.08	33	50.27	49.30	-29	6,013	-0.48%
2021/04/13	9	51.60	2	51.65	50.40	7	5,978	0.12%
2021/04/12	5	52.28	18	52.57	51.90	-13	5,958	-0.22%
2021/04/09	25	53.23	8	53.28	53.10	17	5,898	0.29%
2021/04/08	12	51.67	3	51.53	51.90	9	5,649	0.16%
2021/04/07	3	49.22	1	49.65	50.20	2	5,523	0.04%
2021/04/06	1	49.45	0	0.00	49.35	1	5,523	0.02%
2021/04/01	5	49.25	1	49.20	49.25	4	5,532	0.07%
2021/03/31	2	49.50	1	49.60	49.35	1	5,526	0.02%
2021/03/30	1	49.30	0	0.00	49.25	1	5,499	0.02%
2021/03/29	3	49.05	1	49.25	49.25	2	5,489	0.04%
2021/03/26	11	49.25	0	0.00	49.35	11	5,473	0.20%
2021/03/25	5	48.89	1	49.30	48.75	4	5,488	0.07%
2021/03/24	17	50.99	21	51.64	50.10	-4	5,418	-0.07%
2021/03/23	1	49.10	3	49.48	50.10	-2	5,105	-0.04%
2021/03/22	0	0.00	1	48.45	48.80	-1	4,990	-0.02%
2021/03/19	1	48.00	4	48.06	48.20	-3	5,002	-0.06%
2021/03/18	0	0.00	2	48.40	48.45	-2	5,019	-0.04%
2021/03/17	0	0.00	18	47.99	48.10	-18	5,086	-0.35%
2021/03/16	1	47.50	0.1	47.45	47.45	0.9	5,151	0.02%
2021/03/15	1	47.80	0	0.00	47.90	1	5,377	0.02%
2021/03/12	5	47.05	3	47.07	47.10	2	5,348	0.04%
2021/03/11	2	46.75	1	46.80	46.75	1	5,456	0.02%
2021/03/10	2	46.75	7	46.87	46.45	-5	5,480	-0.09%
2021/03/09	0	0.00	18	45.98	46.20	-18	5,507	-0.33%
2021/03/08	1	46.00	2	45.95	46.05	-1	5,647	-0.02%
2021/03/05	3	46.32	2	46.28	46.10	1	5,728	0.02%
2021/03/04	12	46.44	1.6	46.68	46.60	10.4	5,879	0.18%
2021/03/03	6	45.85	16	45.60	46.30	-10	5,918	-0.17%
2021/03/02	54	46.71	14	47.04	46.10	40	5,904	0.68%
2021/02/26	11	46.07	20	46.24	46.20	-9	5,786	-0.16%
2021/02/25	14	45.20	22	45.40	45.55	-8	5,606	-0.14%
2021/02/24	10	45.45	14	45.54	45.35	-4	5,603	-0.07%
2021/02/23	4	44.58	17	45.33	45.30	-13	5,524	-0.24%
2021/02/22	11	45.06	3	44.55	44.80	8	5,452	0.15%
2021/02/19	0	0.00	7	44.07	44.20	-7	5,366	-0.13%
2021/02/18	1	43.30	7	43.62	43.80	-6	5,408	-0.11%
2021/02/17	1	43.10	7	42.81	43.10	-6	5,543	-0.11%
2021/02/05	1	42.35	0	0.00	42.15	1	5,587	0.02%
2021/02/04	1	42.15	0	0.00	42.25	1	5,677	0.02%
2021/02/03	25	42.44	0	0.00	42.40	25	5,774	0.43%
2021/02/02	0	0.00	3	42.18	42.10	-3	5,924	-0.05%
2021/02/01	1	40.50	2	41.55	41.55	-1	6,010	-0.02%
2021/01/29	3	41.88	0	0.00	41.30	3	6,148	0.05%
2021/01/28	1	41.70	9	42.01	42.00	-8	6,151	-0.13%
2021/01/27	2	42.63	2	42.93	42.50	0	6,236	0.00%
2021/01/22	0	0.00	1	41.90	41.80	-1	6,615	-0.02%
2021/01/21	5	41.41	3	41.58	41.25	2	6,639	0.03%
2021/01/20	17	42.24	3	41.65	41.65	14	6,698	0.21%
2021/01/19	8	43.72	0	0.00	43.45	8	6,623	0.12%
2021/01/18	7	42.71	0	0.00	42.85	7	6,626	0.11%
2021/01/15	63	44.51	51	43.53	43.30	12	6,674	0.18%
2021/01/14	1	44.50	7	44.71	44.50	-6	6,626	-0.09%
2021/01/13	10	43.65	3	43.80	43.70	7	6,588	0.11%
2021/01/12	11	43.81	2	44.05	43.20	9	6,569	0.14%
2021/01/11	2	44.08	7	44.48	44.30	-5	6,566	-0.08%
2021/01/08	2	43.68	4	43.88	43.80	-2	6,544	-0.03%
2021/01/07	6	43.63	1	43.70	43.80	5	6,606	0.08%
2021/01/06	2	43.48	3	44.08	43.40	-1	6,616	-0.02%
2021/01/05	9	44.15	1	44.15	44.15	8	6,611	0.12%
2021/01/04	1	43.60	2	43.70	43.60	-1	6,585	-0.02%
2020/12/31	9	43.38	0	0.00	43.35	9	6,580	0.14%
2020/12/29	4	43.08	0	0.00	43.05	4	6,593	0.06%
2020/12/28	5	43.60	2	43.50	43.60	3	6,551	0.05%
2020/12/25	2	43.30	1	43.30	43.50	1	6,524	0.02%
2020/12/24	2	43.63	1	43.75	43.45	1	6,514	0.02%
2020/12/23	1	42.90	2	42.90	43.00	-1	6,524	-0.02%
2020/12/22	1	43.05	8	43.59	42.90	-7	6,618	-0.11%
2020/12/21	2	43.38	2	43.45	43.70	0	6,677	0.00%
2020/12/18	3	44.17	5	44.60	44.10	-2	6,650	-0.03%
2020/12/17	1	44.90	1	45.45	44.70	0	6,631	0.00%
2020/12/16	0	0.00	17	44.82	44.80	-17	6,606	-0.26%
2020/12/15	16	44.18	5	44.09	43.85	11	6,726	0.16%
2020/12/14	1	45.00	9	45.29	45.35	-8	6,671	-0.12%
2020/12/11	2	45.10	3	45.15	45.00	-1	6,626	-0.02%
2020/12/10	8	45.99	4	45.89	45.85	4	6,549	0.06%
2020/12/09	10	46.34	28	45.80	46.55	-18	6,431	-0.28%
2020/12/08	13	44.98	0	0.00	44.80	13	6,235	0.21%
2020/12/07	10	45.90	1	46.00	45.25	9	6,283	0.14%
2020/12/04	6	45.08	1	45.15	45.20	5	6,218	0.08%
2020/12/03	0	0.00	14	45.38	45.05	-14	6,188	-0.23%
2020/12/02	12	45.85	11	45.68	45.55	1	6,174	0.02%
2020/12/01	7	45.03	0	0.00	45.60	7	6,077	0.12%
2020/11/30	13	45.12	15	45.31	44.85	-2	6,089	-0.03%
2020/11/27	10	44.72	17	44.82	44.55	-7	6,023	-0.12%
2020/11/26	4	44.00	3	44.02	44.20	1	6,021	0.02%
2020/11/25	6	43.85	3	43.73	43.70	3	6,044	0.05%
2020/11/24	11	44.77	3	44.67	44.45	8	6,024	0.13%
2020/11/23	4	44.26	3	44.30	44.35	1	5,947	0.02%
2020/11/20	0	0.00	10	43.98	44.15	-10	5,967	-0.17%
2020/11/19	41	44.24	43	43.85	43.85	-2	6,026	-0.03%
2020/11/18	2	43.73	1	43.85	43.50	1	6,266	0.02%
2020/11/17	2	43.50	33	43.56	43.40	-31	6,470	-0.48%
2020/11/16	4	43.89	7	43.81	43.85	-3	6,809	-0.04%
2020/11/13	0	0.00	7	43.07	43.20	-7	7,000	-0.10%
2020/11/12	3	42.78	1	43.20	42.70	2	7,850	0.03%
2020/11/11	66	42.68	7	42.99	42.95	59	8,502	0.69%
2020/11/10	3	42.38	10	42.69	42.40	-7	8,790	-0.08%
2020/11/09	4	42.01	3	42.35	42.15	1	8,928	0.01%
2020/11/06	3	41.78	21	41.91	41.75	-18	8,994	-0.20%
2020/11/05	12	40.83	4	40.86	40.90	8	8,920	0.09%
2020/11/04	14	40.85	1	41.00	41.00	13	8,951	0.15%
2020/11/03	17	41.33	9	42.23	41.10	8	8,923	0.09%
2020/10/29	6	38.98	0	0.00	39.70	6	8,671	0.07%
2020/10/28	6	40.15	3	40.97	39.80	3	8,670	0.03%
2020/10/26	3	41.33	21	41.53	41.60	-18	8,638	-0.21%
2020/10/23	3	41.05	0	0.00	41.05	3	8,658	0.03%
2020/10/22	0	0.00	2	42.00	41.45	-2	8,666	-0.02%
2020/10/20	20	41.15	0	0.00	41.25	20	8,842	0.23%
2020/10/19	0	0.00	3	41.45	41.35	-3	9,033	-0.03%
2020/10/16	1	40.65	1	40.85	40.65	0	9,143	0.00%
2020/10/14	1	40.70	0	0.00	40.65	1	9,290	0.01%
2020/10/13	3	40.13	2	40.20	40.25	1	9,699	0.01%
2020/10/12	0	0.00	11	40.88	40.85	-11	9,806	-0.11%
2020/10/08	1	40.90	0	0.00	40.95	1	9,977	0.01%
2020/10/06	1	40.10	2	40.10	40.20	-1	10,697	-0.01%
2020/10/05	1	39.20	2	39.68	39.65	-1	10,871	-0.01%
2020/09/29	2	38.83	1	39.45	38.95	1	11,398	0.01%
2020/09/28	13	39.18	0	0.00	39.05	13	11,633	0.11%
2020/09/25	1	38.05	0	0.00	38.05	1	12,069	0.01%
2020/09/24	8	39.97	3	40.65	39.75	5	12,326	0.04%
2020/09/23	5	41.44	0	0.00	41.50	5	12,635	0.04%
2020/09/22	10	42.06	8	41.96	41.65	2	12,801	0.02%
2020/09/21	27	43.09	54	42.80	42.75	-27	12,838	-0.21%
2020/09/18	17	43.34	35	43.68	43.60	-18	12,859	-0.14%
2020/09/17	25	42.16	7	42.64	42.55	18	12,775	0.14%
2020/09/16	0	0.00	12	42.16	42.05	-12	12,830	-0.09%
2020/09/15	8	41.89	2	42.10	41.85	6	12,858	0.05%
2020/09/14	8	41.77	2	41.75	41.85	6	12,907	0.05%
2020/09/11	6	41.62	1	41.80	41.30	5	12,902	0.04%
2020/09/10	47	42.75	13	42.79	42.25	34	12,834	0.26%
2020/09/09	9	42.15	5	42.25	42.20	4	12,751	0.03%
2020/09/08	17	43.24	1	43.45	43.05	16	12,663	0.13%
2020/09/07	2	43.40	1	43.50	43.50	1	12,664	0.01%
2020/09/03	1	45.75	3	45.25	45.15	-2	12,660	-0.02%
2020/09/02	6	44.53	16	44.92	44.60	-10	12,555	-0.08%
2020/09/01	18	43.82	0	0.00	44.20	18	12,478	0.14%
2020/08/31	1	44.25	3	43.88	43.55	-2	12,403	-0.02%
2020/08/28	5	43.20	5	43.43	43.50	0	12,488	0.00%
2020/08/27	3	43.25	2	43.15	43.20	1	12,500	0.01%
2020/08/26	1	43.85	27	44.23	44.10	-26	12,464	-0.21%
2020/08/25	8	44.78	4	44.81	44.75	4	12,496	0.03%
2020/08/24	16	45.01	11	45.17	44.60	5	12,612	0.04%
2020/08/21	2	44.00	20	44.07	43.95	-18	12,397	-0.15%
2020/08/20	22	44.34	12	45.13	43.35	10	12,262	0.08%
2020/08/19	7	48.44	1	47.90	48.15	6	11,877	0.05%
2020/08/18	137	50.11	142	49.02	48.15	-5	11,533	-0.04%	大買/大賣/
2020/08/17	122	46.44	108.4	49.06	49.65	13.6	10,644	0.13%	大買/大賣/
2020/08/14	4	44.78	28	44.46	45.15	-24	9,929	-0.24%
2020/08/13	10	42.88	0	0.00	42.35	10	9,575	0.10%
2020/08/12	3	44.20	56	44.04	44.15	-53	9,310	-0.57%
2020/08/11	5	42.75	5	42.73	42.55	0	9,225	0.00%
2020/08/10	1	43.80	3.2	43.80	43.95	-2.2	9,200	-0.02%
2020/08/07	5	43.70	9	43.71	43.85	-4	9,266	-0.04%
2020/08/05	5	43.35	7	44.00	43.30	-2	9,427	-0.02%
2020/08/04	3	41.93	0	0.00	42.00	3	9,637	0.03%
2020/08/03	3	41.95	3	42.20	41.80	0	9,662	0.00%
2020/07/30	3	41.23	1	41.10	41.25	2	9,670	0.02%
2020/07/29	3	40.88	0	0.00	41.15	3	9,659	0.03%
2020/07/28	14	40.68	2	40.50	40.15	12	9,660	0.12%
2020/07/27	18	42.11	3	41.98	41.55	15	9,672	0.16%
2020/07/24	32	43.56	6	43.14	42.80	26	9,622	0.27%
2020/07/23	14.1	44.85	6	44.82	45.00	8.1	9,561	0.08%
2020/07/22	15	45.06	4	45.25	45.40	11	9,399	0.12%
2020/07/21	36	45.93	39	45.83	45.25	-3	9,255	-0.03%
2020/07/20	2	45.70	28	45.87	45.30	-26	9,126	-0.28%
2020/07/17	52	46.26	37	45.79	45.25	15	9,072	0.17%
2020/07/16	9	45.68	21.2	45.82	45.75	-12.2	8,704	-0.14%
2020/07/15	12	45.31	28	45.21	45.00	-16	8,611	-0.19%
2020/07/14	13	44.75	1	44.95	45.10	12	8,533	0.14%
2020/07/13	1	46.05	24	45.97	46.35	-23	8,375	-0.27%
2020/07/10	21	43.49	17	43.57	43.00	4	7,946	0.05%
2020/07/09	18	45.30	3	44.80	44.50	15	7,828	0.19%
2020/07/08	13	44.20	18	45.04	45.45	-5	7,619	-0.07%
2020/07/07	11	44.07	13	44.23	44.10	-2	7,491	-0.03%
2020/07/06	10	43.46	12	44.30	45.00	-2	7,417	-0.03%
2020/07/03	13	42.67	13	42.19	43.00	0	7,059	0.00%
2020/07/02	15	41.85	9	41.86	41.90	6	6,805	0.09%
2020/07/01	0	0.00	38	39.85	39.80	-38	6,455	-0.59%
2020/06/30	1	38.95	2.1	39.18	38.80	-1.1	6,322	-0.02%
2020/06/29	1	38.05	2	38.00	38.05	-1	6,286	-0.02%
2020/06/24	0	0.00	4	39.13	39.15	-4	6,262	-0.06%
2020/06/23	5	39.21	10	38.91	38.80	-5	6,272	-0.08%
2020/06/22	8	38.39	2	38.65	38.45	6	6,299	0.10%
2020/06/19	2	39.15	3	38.95	39.10	-1	6,389	-0.02%
2020/06/18	6	38.46	0	0.00	38.05	6	6,387	0.09%
2020/06/17	1	38.00	0	0.00	37.85	1	6,431	0.02%
2020/06/16	1	37.60	0	0.00	37.70	1	6,584	0.02%
2020/06/15	10	37.25	0	0.00	36.95	10	6,711	0.15%
2020/06/12	3	37.52	2	37.50	37.75	1	6,765	0.01%
2020/06/11	1	39.45	5	39.21	38.45	-4	6,803	-0.06%
2020/06/10	0	0.00	2	39.10	38.75	-2	6,737	-0.03%
2020/06/09	1	38.90	0	0.00	38.70	1	6,889	0.01%
2020/06/08	0	0.00	8	39.13	38.90	-8	6,944	-0.12%
2020/06/05	3	39.02	0	0.00	39.05	3	6,952	0.04%
2020/06/04	5	39.61	7	39.46	39.30	-2	7,013	-0.03%
2020/06/03	0	0.00	1	39.05	39.00	-1	6,890	-0.01%
2020/06/02	1	38.85	2	38.95	38.55	-1	6,857	-0.01%
2020/06/01	1	38.80	1	38.55	38.95	0	6,885	0.00%
2020/05/29	8	38.10	11	38.11	38.75	-3	7,206	-0.04%
2020/05/27	1	37.40	4	36.93	37.40	-3	7,029	-0.04%
2020/05/26	1	36.70	0	0.00	36.70	1	6,982	0.01%
2020/05/25	1	36.40	0	0.00	36.40	1	6,977	0.01%
2020/05/22	3	36.67	3	36.43	36.35	0	6,976	0.00%
2020/05/21	4	37.10	1	37.10	37.20	3	6,966	0.04%
2020/05/20	12	36.45	12	36.34	36.60	0	6,948	0.00%
2020/05/19	2	36.85	1	36.95	36.85	1	6,921	0.01%
2020/05/18	11	36.73	10	36.46	36.45	1	6,887	0.01%
2020/05/15	0	0.00	9	37.98	37.60	-9	6,813	-0.13%
2020/05/14	29	38.37	44	38.29	37.65	-15	6,773	-0.22%
2020/05/13	11	39.18	7	39.16	39.05	4	6,663	0.06%
2020/05/12	15	39.99	14	40.10	39.70	1	6,607	0.02%
2020/05/11	45	40.27	7	41.09	41.10	38	6,463	0.59%
2020/05/08	4	39.01	2	39.05	38.80	2	6,140	0.03%
2020/05/07	3	39.03	0	0.00	38.85	3	6,126	0.05%
2020/05/06	2	38.43	2	38.80	38.35	0	6,115	0.00%
2020/05/05	3	39.05	2	39.03	38.80	1	6,120	0.02%
2020/05/04	9	39.19	0	0.00	39.00	9	6,133	0.15%
2020/04/30	4	39.50	0.1	39.80	40.00	3.9	6,145	0.06%
2020/04/29	0	0.00	5	39.00	38.90	-5	6,134	-0.08%
2020/04/28	1	38.90	0	0.00	38.65	1	6,167	0.02%
2020/04/27	0	0.00	5	39.47	39.35	-5	6,181	-0.08%
2020/04/23	5	39.71	4	39.24	39.20	1	6,150	0.02%
2020/04/22	5	37.97	0	0.00	39.35	5	6,099	0.08%
2020/04/21	5	38.50	7	38.73	38.15	-2	6,082	-0.03%
2020/04/20	9	39.76	61	39.82	39.60	-52	6,081	-0.86%
2020/04/17	5	39.70	10	39.00	39.45	-5	6,056	-0.08%
2020/04/16	0	0.00	2	39.80	40.00	-2	5,942	-0.03%
2020/04/15	5	40.15	2	40.45	39.90	3	5,908	0.05%
2020/04/14	1	39.75	18	39.78	39.80	-17	5,819	-0.29%
2020/04/13	16	39.59	21	39.96	39.60	-5	5,773	-0.09%
2020/04/10	18	38.88	10	38.70	39.00	8	5,704	0.14%
2020/04/09	15	39.01	3.2	38.86	38.60	11.8	5,704	0.21%
2020/04/08	2	37.25	7	37.01	37.60	-5	5,578	-0.09%
2020/04/07	12	36.43	2	36.33	36.60	10	5,546	0.18%
2020/04/06	5	34.20	16	34.15	34.50	-11	5,576	-0.20%
2020/04/01	5	33.36	1	33.70	33.70	4	5,534	0.07%
2020/03/31	0	0.00	1	33.50	33.10	-1	5,529	-0.02%
2020/03/30	5	31.88	7	32.19	33.20	-2	5,552	-0.04%
2020/03/27	5	33.32	10	32.94	32.50	-5	5,567	-0.09%
2020/03/26	8	32.03	7	32.53	32.90	1	5,468	0.02%
2020/03/25	30	31.54	21	31.44	31.60	9	5,359	0.17%
2020/03/24	16	28.71	4	28.28	29.00	12	5,227	0.23%
2020/03/23	8	26.51	5	26.83	26.40	3	5,163	0.06%
2020/03/20	14	28.86	1	29.75	28.00	13	5,115	0.25%
2020/03/19	21	28.48	18	28.49	27.45	3	4,974	0.06%
2020/03/18	1	31.10	0	0.00	30.40	1	4,854	0.02%
2020/03/17	0	0.00	1	31.55	30.50	-1	4,809	-0.02%
2020/03/16	11	31.59	6	31.85	31.55	5	4,763	0.10%
2020/03/13	5	32.09	2	32.65	33.15	3	4,720	0.06%
2020/03/12	26	35.63	6	35.60	35.40	20	4,616	0.43%
2020/03/11	5	38.50	36	38.87	38.30	-31	4,541	-0.68%
2020/03/10	46	38.69	14	39.04	39.50	32	4,507	0.71%
2020/03/09	18	39.88	22	40.03	39.10	-4	4,432	-0.09%
2020/03/06	3	41.22	2	41.75	41.05	1	4,384	0.02%
2020/03/05	5	41.58	6	41.82	41.70	-1	4,371	-0.02%
2020/03/04	24	41.63	9	41.93	41.50	15	4,306	0.35%
2020/03/02	0	0.00	4	35.65	36.75	-4	3,833	-0.10%
2020/02/27	27	36.58	20	36.90	36.00	7	3,885	0.18%
2020/02/26	12	38.00	12	37.62	37.60	0	3,880	0.00%
2020/02/25	0	0.00	2	37.65	38.40	-2	3,905	-0.05%
2020/02/24	9	37.83	12	38.08	38.25	-3	3,975	-0.08%
2020/02/21	2	38.60	1	38.45	38.55	1	4,107	0.02%
2020/02/20	2	39.08	1	39.15	38.85	1	4,155	0.02%
2020/02/19	1	39.00	0	0.00	39.00	1	4,223	0.02%
2020/02/18	2	39.13	3	38.93	38.95	-1	4,387	-0.02%
2020/02/17	1	39.30	5	39.40	39.20	-4	4,805	-0.08%
2020/02/14	2	39.45	1	39.60	39.60	1	4,990	0.02%
2020/02/13	0	0.00	10	39.50	39.25	-10	5,192	-0.19%
2020/02/11	0	0.00	6	38.63	38.70	-6	5,693	-0.11%
2020/02/10	0	0.00	30	37.43	38.00	-30	5,705	-0.53%
2020/02/06	5	38.75	2	38.53	39.10	3	5,791	0.05%
2020/02/05	3	37.82	13	37.75	37.95	-10	5,844	-0.17%
2020/02/04	1	37.20	0	0.00	37.90	1	5,862	0.02%
2020/02/03	0	0.00	3	34.70	36.15	-3	5,972	-0.05%
2020/01/31	1	37.20	4	38.13	37.65	-3	6,089	-0.05%
2020/01/30	5	39.18	6	39.55	38.70	-1	6,083	-0.02%
2020/01/17	0	0.00	8	43.15	42.90	-8	6,147	-0.13%
2020/01/16	9	42.99	10	43.10	43.00	-1	6,220	-0.02%
2020/01/15	5	43.05	5	43.05	43.05	0	6,650	0.00%
2020/01/14	0	0.00	4	43.50	43.30	-4	6,726	-0.06%
2020/01/13	14	42.18	2	42.73	42.65	12	6,791	0.18%
2020/01/10	4	41.65	0	0.00	41.55	4	6,861	0.06%
2020/01/09	20	42.15	0	0.00	41.70	20	7,085	0.28%
2020/01/08	12	41.93	20	41.88	41.65	-8	7,213	-0.11%
2020/01/07	1	42.20	0	0.00	41.80	1	7,462	0.01%
2020/01/06	12	42.38	0	0.00	42.30	12	7,520	0.16%
2020/01/03	5	43.81	10	44.03	43.25	-5	7,540	-0.07%
2020/01/02	0	0.00	2	43.90	43.95	-2	7,537	-0.03%
2019/12/31	10	43.99	8	43.86	43.90	2	7,530	0.03%
2019/12/30	9	43.65	15	43.68	43.80	-6	7,526	-0.08%
2019/12/27	5	42.40	1	42.45	42.40	4	7,456	0.05%
2019/12/26	2	42.88	8	42.78	42.45	-6	7,499	-0.08%
2019/12/25	10	43.41	7	43.20	43.40	3	7,535	0.04%
2019/12/24	12	42.76	2	42.70	43.00	10	7,682	0.13%
2019/12/23	8	42.44	0	0.00	42.20	8	7,993	0.10%
2019/12/20	3	42.45	0	0.00	42.50	3	8,363	0.04%
2019/12/19	2	42.10	4	42.00	42.15	-2	8,822	-0.02%
2019/12/18	3	42.07	5	42.10	42.05	-2	9,315	-0.02%
2019/12/13	5	41.90	6	42.13	41.85	-1	9,674	-0.01%
2019/12/12	4	42.45	2	42.30	42.20	2	9,738	0.02%
2019/12/11	4	42.26	24	42.45	42.45	-20	9,729	-0.21%
2019/12/10	4	41.85	1	41.75	41.90	3	9,716	0.03%
2019/12/09	34	42.19	10.1	42.05	42.05	23.9	9,701	0.25%
2019/12/06	3	42.73	4	42.75	42.80	-1	9,679	-0.01%
2019/12/05	9	42.39	11	42.67	42.75	-2	9,736	-0.02%
2019/12/04	5	42.08	0	0.00	42.10	5	9,785	0.05%
2019/12/03	0	0.00	3	42.00	42.55	-3	9,881	-0.03%
2019/12/02	16	42.32	17	42.33	42.10	-1	9,907	-0.01%
2019/11/29	5	43.42	4	43.20	43.10	1	9,912	0.01%
2019/11/28	2	43.98	0	0.00	43.60	2	9,973	0.02%
2019/11/27	14	44.13	10	43.85	44.00	4	10,066	0.04%
2019/11/26	1	44.30	0	0.00	43.80	1	10,142	0.01%
2019/11/25	0	0.00	0	43.70	43.70	0	10,121	0.00%
2019/11/22	11	43.34	13	42.86	42.85	-2	10,146	-0.02%
2019/11/21	15	42.97	17	43.25	43.30	-2	10,169	-0.02%
2019/11/20	13	43.98	10	44.06	43.60	3	10,174	0.03%
2019/11/19	5	45.47	12	45.65	45.00	-7	10,175	-0.07%
2019/11/18	25	45.69	12	45.92	45.45	13	10,285	0.13%
2019/11/15	7	45.62	7	45.44	45.15	0	10,529	0.00%
2019/11/14	38	45.84	137	45.52	44.60	-99	10,787	-0.92%	大賣/
2019/11/13	103	45.69	16	45.60	45.00	87	10,608	0.82%	大買/
2019/11/12	18	46.00	4	45.88	46.15	14	10,685	0.13%
2019/11/11	2	45.73	101	44.85	46.20	-99	10,689	-0.93%	大賣/
2019/11/08	6	44.58	8	45.56	45.80	-2	10,661	-0.02%
2019/11/07	11	43.81	0	0.00	43.80	11	10,518	0.10%
2019/11/06	25	44.81	19	44.11	43.90	6	10,756	0.06%
2019/11/05	0	0.00	5	44.84	44.80	-5	10,814	-0.05%
2019/11/04	104	45.34	18	44.79	44.55	86	10,889	0.79%	大買/
2019/11/01	14	45.03	11	44.55	45.10	3	10,937	0.03%
2019/10/31	46	45.33	34	44.99	44.65	12	11,096	0.11%
2019/10/30	4	45.35	13	45.59	45.80	-9	11,260	-0.08%
2019/10/28	32	43.60	31.7	43.78	44.45	0.3	11,889	0.00%
2019/10/25	8	43.76	27	44.17	44.00	-19	12,331	-0.15%
2019/10/24	15	44.30	10	44.60	44.50	5	12,331	0.04%
2019/10/23	37	45.25	50.5	45.56	44.25	-13.5	12,367	-0.11%
2019/10/22	10	44.70	12	44.95	44.65	-2	12,109	-0.02%
2019/10/21	4	44.39	34	44.55	44.15	-30	12,029	-0.25%
2019/10/18	5	44.14	7	44.17	44.25	-2	11,964	-0.02%
2019/10/17	16	43.92	12	44.00	43.95	4	11,898	0.03%
2019/10/16	7	43.01	20	43.09	43.05	-13	11,706	-0.11%
2019/10/15	10	42.33	4	42.76	43.00	6	11,656	0.05%
2019/10/14	7	40.84	10	41.09	41.05	-3	11,486	-0.03%
2019/10/09	5	39.93	17	39.88	40.00	-12	11,506	-0.10%
2019/10/08	16	39.76	5	39.55	39.40	11	11,470	0.10%
2019/10/07	10	40.80	11	41.00	40.50	-1	11,391	-0.01%
2019/10/04	13	40.38	0	0.00	40.30	13	11,366	0.11%
2019/10/03	8	41.21	7	40.65	40.95	1	11,301	0.01%
2019/10/02	0	0.00	5	41.30	41.50	-5	11,253	-0.04%
2019/10/01	9	41.02	10	41.12	40.80	-1	11,251	-0.01%
2019/09/27	30	41.78	23	41.10	40.75	7	11,202	0.06%
2019/09/26	75	43.55	37	43.04	42.90	38	11,061	0.34%
2019/09/25	74	43.21	115	43.29	44.40	-41	10,781	-0.38%	大賣/
2019/09/24	52	42.71	38.2	43.82	42.30	13.8	10,420	0.13%
2019/09/23	53	42.48	40	42.73	43.00	13	9,990	0.13%
2019/09/20	1	40.50	0.2	40.45	40.50	0.8	9,512	0.01%
2019/09/19	12	40.31	23	40.40	40.90	-11	9,340	-0.12%
2019/09/18	2	39.80	4	39.65	39.30	-2	9,139	-0.02%
2019/09/17	5	39.42	15	39.63	39.65	-10	9,184	-0.11%
2019/09/16	12	38.88	30	39.01	38.95	-18	9,198	-0.20%
2019/09/12	0	0.00	51	38.95	38.80	-51	9,263	-0.55%
2019/09/11	6	38.47	4	38.40	38.30	2	9,336	0.02%
2019/09/10	52	38.41	14	38.39	38.45	38	9,456	0.40%
2019/09/09	36	38.71	5	39.42	38.80	31	9,595	0.32%
2019/09/06	3	40.48	1	39.99	39.85	2	9,703	0.02%
2019/09/05	1	40.55	13	40.44	40.20	-12	9,706	-0.12%
2019/09/04	0	0.00	5	39.42	39.45	-5	9,843	-0.05%
2019/09/03	19	39.38	2.1	39.87	39.25	16.9	9,840	0.17%
2019/09/02	10	39.89	36	39.79	40.00	-26	9,811	-0.26%
2019/08/30	30	39.00	8	39.54	39.30	22	9,798	0.22%
2019/08/29	8	38.83	42	38.77	39.30	-34	9,735	-0.35%
2019/08/28	41	38.65	14	38.75	38.40	27	9,662	0.28%
2019/08/27	0	0.00	20	39.70	39.05	-20	9,707	-0.21%
2019/08/26	8	39.10	5	39.40	38.85	3	9,759	0.03%
2019/08/23	21	40.09	47	40.43	40.30	-26	9,702	-0.27%
2019/08/22	49	40.32	17	40.69	40.25	32	9,635	0.33%
2019/08/21	28	40.26	8	40.29	40.40	20	9,495	0.21%
2019/08/20	12.5	41.46	10	41.89	40.95	2.5	9,382	0.03%
2019/08/19	28	41.64	36	41.63	42.10	-8	9,110	-0.09%
2019/08/16	11	39.63	3	39.50	39.40	8	8,779	0.09%
2019/08/15	8	39.33	10	39.03	39.30	-2	8,662	-0.02%
2019/08/14	17	38.51	9	38.58	38.85	8	8,454	0.09%
2019/08/13	3	38.20	9.1	38.60	38.15	-6.1	8,299	-0.07%
2019/08/12	6	37.64	17.1	37.87	38.25	-11.1	8,147	-0.14%
2019/08/08	2	37.48	8	37.17	37.45	-6	8,101	-0.07%
2019/08/07	16	36.42	12	36.06	35.80	4	7,973	0.05%
2019/08/06	7	35.77	16	35.93	36.50	-9	7,923	-0.11%
2019/08/05	16	35.83	4	36.00	35.50	12	7,981	0.15%
2019/08/02	4	36.45	16	35.40	36.10	-12	8,069	-0.15%
2019/08/01	54	38.61	20	38.66	37.80	34	7,916	0.43%
2019/07/31	12	37.48	13	37.70	37.60	-1	7,619	-0.01%
2019/07/29	41	39.33	58	39.83	40.10	-17	7,321	-0.23%
2019/07/26	35	38.10	48.3	37.50	38.00	-13.3	6,850	-0.19%
2019/07/25	11	34.84	3	35.00	35.20	8	6,447	0.12%
2019/07/24	0	0.00	3	34.23	34.70	-3	6,379	-0.05%
2019/07/23	16	34.42	33	34.21	33.95	-17	6,406	-0.27%
2019/07/22	5	32.50	1	32.45	32.60	4	6,385	0.06%
2019/07/19	2	32.45	17	32.25	32.65	-15	6,510	-0.23%
2019/07/18	2	31.85	31	32.06	31.75	-29	6,642	-0.44%
2019/07/17	0	0.00	5	31.80	31.90	-5	6,756	-0.07%
2019/07/16	3	31.78	2	31.73	31.60	1	7,109	0.01%
2019/07/15	53	32.59	11.5	32.57	32.65	41.5	7,539	0.55%
2019/07/12	10	32.40	3	32.60	32.75	7	7,870	0.09%
2019/07/11	1	31.90	3	31.90	31.80	-2	8,403	-0.02%
2019/07/09	2	31.80	0	0.00	31.70	2	8,744	0.02%
2019/07/05	1	32.20	0	0.00	32.15	1	8,917	0.01%
2019/07/04	11	32.39	3	32.10	32.10	8	8,912	0.09%
2019/07/03	1	31.60	0	0.00	31.70	1	8,946	0.01%
2019/07/02	3	32.10	8	32.23	31.90	-5	8,987	-0.06%
2019/07/01	6	31.81	2.1	31.98	31.80	3.9	8,977	0.04%
2019/06/25	1	30.75	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	5	31.20	31.35	-5	9,031	-0.06%
2019/06/21	7	30.94	0	0.00	30.90	7	9,083	0.08%
2019/06/20	2	31.75	6	31.77	31.55	-4	9,042	-0.04%
2019/06/19	0	0.00	4	31.58	31.35	-4	9,019	-0.04%
2019/06/18	1	31.25	69	31.46	30.90	-68	9,012	-0.75%
2019/06/17	0.4	31.65	1	31.65	31.65	-0.6	8,960	-0.01%
2019/06/14	8	31.19	20	31.19	31.70	-12	8,869	-0.13%
2019/06/13	24	31.34	9	30.98	30.30	15	8,784	0.17%
2019/06/12	1	30.90	2	30.98	30.95	-1	8,635	-0.01%
2019/06/11	55	30.99	34	31.20	30.90	21	8,568	0.25%
2019/06/10	0	0.00	2	29.60	29.70	-2	8,327	-0.02%
2019/06/06	2	29.05	2	29.50	29.00	0	8,299	0.00%
2019/06/05	1	29.50	24	29.79	29.45	-23	8,346	-0.28%
2019/06/04	3	29.75	2	29.55	29.45	1	8,333	0.01%
2019/06/03	7	29.30	0	0.00	29.30	7	8,318	0.08%
2019/05/31	4	29.59	30	29.53	29.50	-26	8,284	-0.31%
2019/05/30	2	29.00	2	28.95	29.10	0	8,178	0.00%
2019/05/29	0	0.00	40	27.84	28.50	-40	8,066	-0.50%
2019/05/28	1	28.25	12	28.19	28.20	-11	8,087	-0.14%
2019/05/24	6	28.92	9	28.88	28.80	-3	8,229	-0.04%
2019/05/23	1	28.30	3	28.60	28.30	-2	8,526	-0.02%
2019/05/22	4	29.10	5	29.30	29.30	-1	8,768	-0.01%
2019/05/21	7	27.99	9	28.02	28.35	-2	8,744	-0.02%
2019/05/20	7	28.94	2	29.15	28.80	5	8,639	0.06%
2019/05/17	0	0.00	2	29.55	29.30	-2	8,650	-0.02%
2019/05/16	15	30.27	16	30.08	29.65	-1	8,642	-0.01%
2019/05/15	13	29.74	8	30.26	30.40	5	8,664	0.06%
2019/05/14	12	28.58	15	28.91	29.40	-3	8,779	-0.03%
2019/05/13	19	28.61	3	28.80	28.80	16	8,781	0.18%
2019/05/10	11	30.01	10	29.69	29.30	1	8,700	0.01%
2019/05/09	12	30.79	13	30.71	29.85	-1	8,496	-0.01%
2019/05/08	2	32.15	7	32.25	32.60	-5	8,255	-0.06%
2019/05/06	6	31.27	1	31.30	31.20	5	8,176	0.06%
2019/05/03	0	0.00	5	31.86	32.20	-5	8,101	-0.06%
2019/05/02	9.1	31.81	1.2	31.90	31.65	7.9	8,021	0.10%
2019/04/30	4	32.38	3	32.70	32.70	1	7,886	0.01%
2019/04/29	20	32.68	21	32.27	32.50	-1	7,864	-0.01%
2019/04/26	13	32.20	14	32.00	31.95	-1	7,719	-0.01%
2019/04/25	11.1	32.99	4	32.75	33.00	7.1	7,569	0.09%
2019/04/24	13	33.61	5	33.88	33.40	8	7,424	0.11%
2019/04/23	7	34.02	9	33.73	34.05	-2	7,217	-0.03%
2019/04/22	10	34.45	12	34.65	34.90	-2	7,052	-0.03%
2019/04/19	23	32.89	31.1	33.01	33.90	-8.1	6,699	-0.12%
2019/04/18	26	31.33	26	31.68	31.05	0	6,335	0.00%
2019/04/17	15	30.14	48.1	30.44	30.90	-33.1	5,978	-0.55%
2019/04/16	6	28.94	0	0.00	29.10	6	5,326	0.11%
2019/04/15	23	28.83	13	29.08	29.05	10	5,228	0.19%
2019/04/12	7	28.47	0	0.00	28.55	7	4,942	0.14%
2019/04/11	1	28.00	10	27.80	27.40	-9	4,789	-0.19%
2019/04/10	5.1	27.79	0	0.00	27.75	5.1	4,728	0.11%
2019/04/09	2	28.13	6	28.29	28.15	-4	4,694	-0.09%
2019/04/08	7	27.93	22	28.02	27.60	-15	4,598	-0.33%
2019/04/03	1	27.50	1	27.20	27.55	0	4,525	0.00%
2019/04/02	3	27.33	4	27.40	27.30	-1	4,451	-0.02%
2019/04/01	1	26.55	10.1	26.60	26.85	-9.1	4,335	-0.21%
2019/03/29	10	26.20	0	0.00	26.20	10	4,264	0.23%
2019/03/28	2	26.00	5	26.20	26.00	-3	4,270	-0.07%
2019/03/26	0	0.00	1	26.95	26.70	-1	4,252	-0.02%
2019/03/25	0	0.00	3	27.30	27.30	-3	4,195	-0.07%
2019/03/22	4	27.60	9	27.57	27.85	-5	4,192	-0.12%
2019/03/21	8	27.44	23	27.13	27.60	-15	4,118	-0.36%
2019/03/20	3	26.98	0.4	26.80	26.80	2.6	4,111	0.06%
2019/03/19	13	26.78	16	26.84	26.70	-3	4,115	-0.07%
2019/03/18	7	27.14	18	26.93	27.15	-11	4,094	-0.27%
2019/03/15	36	26.47	16	26.39	26.35	20	4,022	0.50%
2019/03/14	10	26.50	0	0.00	26.10	10	4,034	0.25%
2019/03/13	8	26.14	6	26.30	26.35	2	4,123	0.05%
2019/03/12	5	26.21	0	0.00	26.15	5	4,166	0.12%
2019/03/11	18	25.95	15	26.16	26.05	3	4,319	0.07%
2019/03/08	13	25.62	8	26.15	25.90	5	4,399	0.11%
2019/03/07	5	26.60	3	26.30	26.25	2	4,515	0.04%
2019/03/06	1	26.90	0	0.00	26.85	1	4,539	0.02%
2019/03/05	3	27.00	0	0.00	26.80	3	4,631	0.06%
2019/03/04	6	26.98	6	27.20	27.20	0	4,629	0.00%
2019/02/26	0	0.00	16	27.85	27.55	-16	4,598	-0.35%
2019/02/25	11	28.16	31	27.98	28.00	-20	4,602	-0.43%
2019/02/22	27	28.49	17	28.11	27.90	10	4,499	0.22%
2019/02/21	2	27.13	30	27.20	28.10	-28	4,163	-0.67%
2019/02/20	1	26.35	12.6	26.33	26.10	-11.6	3,902	-0.30%
2019/02/19	0	0.00	3	26.10	26.10	-3	3,977	-0.08%
2019/02/18	3	26.28	11.1	26.31	26.20	-8.1	3,985	-0.20%
2019/02/15	0	0.00	2	25.45	25.70	-2	3,985	-0.05%
2019/02/14	25	26.13	10.1	26.19	26.10	14.9	3,947	0.38%
2019/02/13	12	25.98	22	25.88	26.15	-10	3,840	-0.26%
2019/02/12	11	24.74	12	24.79	25.20	-1	3,643	-0.03%
2019/01/29	0	0.00	10	24.00	23.90	-10	3,777	-0.26%
2019/01/28	1	24.15	2	24.25	24.10	-1	3,878	-0.03%
2019/01/25	22	24.14	3	23.85	24.15	19	4,225	0.45%
2019/01/24	3	24.00	1	24.00	23.70	2	4,307	0.05%
2019/01/22	0	0.00	3	23.80	23.70	-3	4,453	-0.07%
2019/01/18	6	23.98	1	23.90	23.90	5	4,541	0.11%
2019/01/17	0	0.00	3	23.83	23.80	-3	4,604	-0.07%
2019/01/16	0	0.00	1	24.00	24.00	-1	4,647	-0.02%
2019/01/15	0	0.00	1	24.05	23.90	-1	4,683	-0.02%
2019/01/11	3	24.20	0	0.00	23.85	3	4,732	0.06%
2019/01/10	20	24.42	17	24.54	24.30	3	4,712	0.06%
2019/01/09	10	23.50	0	0.00	23.70	10	4,626	0.22%
2019/01/03	1	22.50	0	0.00	22.70	1	4,739	0.02%
2018/12/24	0	0.00	1	23.40	23.35	-1	5,036	-0.02%
2018/12/22	0	0.00	3	23.40	23.30	-3	5,049	-0.06%
2018/12/20	2	23.53	0	0.00	23.05	2	5,091	0.04%
2018/12/17	2	24.55	2	24.35	24.50	0	5,194	0.00%
2018/12/14	0	0.00	4	24.10	24.30	-4	5,181	-0.08%
2018/12/13	10	24.49	6	24.60	24.30	4	5,184	0.08%
2018/12/07	0	0.00	3	24.58	24.75	-3	5,196	-0.06%
2018/12/06	2	24.20	0	0.00	24.05	2	5,199	0.04%
2018/12/04	19.1	26.08	31	25.98	25.85	-11.9	5,252	-0.23%
2018/12/03	3	25.70	2	25.75	25.65	1	5,211	0.02%
2018/11/30	13	24.75	2	24.70	24.65	11	5,075	0.22%
2018/11/23	0	0.00	1	23.30	23.30	-1	5,149	-0.02%
2018/11/22	1	23.80	1	23.40	23.40	0	5,337	0.00%
2018/11/21	1	23.95	0	0.00	24.05	1	5,764	0.02%
2018/11/19	1	23.75	1	23.65	23.70	0	6,020	0.00%
2018/11/16	1	24.00	3	24.05	23.40	-2	6,028	-0.03%
2018/11/14	3	23.68	1	23.25	23.50	2	5,954	0.03%
2018/11/12	0	0.00	12	22.99	22.85	-12	6,002	-0.20%
2018/11/09	0	0.00	1	22.85	23.20	-1	6,082	-0.02%
2018/11/08	11	23.75	12	22.98	23.00	-1	6,121	-0.02%
2018/11/07	2	22.80	0	0.00	23.45	2	6,081	0.03%
2018/11/06	0	0.00	10	23.25	22.20	-10	6,058	-0.17%
2018/11/02	28	23.71	20	23.65	23.40	8	6,019	0.13%
2018/11/01	20	21.64	0	0.00	22.45	20	5,798	0.34%
2018/10/31	3	21.10	3	21.15	21.10	0	5,804	0.00%
2018/10/30	5	20.25	5	20.10	20.10	0	5,880	0.00%
2018/10/29	10	19.98	5	20.55	20.70	5	5,917	0.08%
2018/10/23	1	20.45	5	21.00	20.45	-4	6,132	-0.07%
2018/10/19	1	20.80	10	20.80	20.90	-9	6,444	-0.14%
2018/10/18	0	0.00	10	21.55	21.50	-10	6,626	-0.15%
2018/10/17	28	22.10	12	21.50	21.50	16	6,694	0.24%
2018/10/16	1	21.10	0	0.00	21.20	1	6,683	0.01%
2018/10/15	0	0.00	1	21.10	20.85	-1	6,739	-0.01%
2018/10/12	1	20.85	0	0.00	21.20	1	6,752	0.01%
2018/10/11	10	20.60	4	20.60	20.60	6	6,849	0.09%
2018/10/08	2	22.55	3	22.45	22.50	-1	7,000	-0.01%
2018/10/05	31	24.00	0	0.00	23.15	31	7,080	0.44%
2018/10/04	0	0.00	4	25.75	25.65	-4	7,035	-0.06%
2018/09/25	0	0.00	2	26.80	26.55	-2	8,826	-0.02%
2018/09/21	3	26.55	24	26.62	26.90	-21	9,259	-0.23%
2018/09/20	15	25.36	10	25.40	25.35	5	9,307	0.05%
2018/09/19	0	0.00	12	25.93	25.65	-12	9,365	-0.13%
2018/09/18	7	25.94	0	0.00	25.70	7	9,513	0.07%
2018/09/17	2	26.65	0	0.00	26.55	2	9,530	0.02%
2018/09/14	40	26.64	0	0.00	26.40	40	9,515	0.42%
2018/09/13	2	25.75	0	0.00	25.60	2	9,512	0.02%
2018/09/12	0	0.00	6	25.45	25.70	-6	9,595	-0.06%
2018/09/11	8	26.09	3	26.27	26.25	5	9,675	0.05%
2018/09/10	1	25.50	16	25.00	25.25	-15	9,667	-0.16%
2018/09/07	19	27.26	11	28.60	26.70	8	9,577	0.08%
2018/09/06	4	28.98	2	29.25	28.80	2	9,571	0.02%
2018/09/05	0	0.00	0.4	28.70	28.90	-0.4	9,621	0.00%
2018/09/04	0	0.00	6	29.44	29.60	-6	9,694	-0.06%
2018/09/03	5	29.06	1	28.70	28.80	4	9,749	0.04%
2018/08/31	1	30.05	3	30.05	29.95	-2	9,765	-0.02%
2018/08/29	7	29.27	16	29.70	29.70	-9	10,391	-0.09%
2018/08/28	34	29.62	41	29.17	28.55	-7	10,290	-0.07%
2018/08/27	17	27.69	13	28.04	29.20	4	9,920	0.04%
2018/08/24	2	26.35	1	26.70	26.55	1	9,832	0.01%
2018/08/23	1	26.35	0	0.00	26.20	1	10,176	0.01%
2018/08/22	3	25.75	0	0.00	26.10	3	10,451	0.03%
2018/08/20	0	0.00	2	26.25	26.40	-2	11,334	-0.02%
2018/08/17	5	26.49	0	0.00	26.45	5	11,913	0.04%
2018/08/16	4	27.05	5	27.03	27.30	-1	12,388	-0.01%
2018/08/14	6	27.21	6	26.83	27.20	0	12,882	0.00%
2018/08/13	1	26.50	0	0.00	26.20	1	13,082	0.01%
2018/08/10	4	28.60	10	28.25	28.15	-6	13,043	-0.05%
2018/08/09	0	0.00	2	28.75	28.85	-2	13,139	-0.02%
2018/08/08	9	28.87	1	29.55	28.55	8	13,262	0.06%
2018/08/07	1	28.90	3	29.17	29.25	-2	13,330	-0.02%
2018/08/06	0	0.00	1	29.35	28.85	-1	13,475	-0.01%
2018/08/01	10	29.13	1	28.85	28.75	9	13,583	0.07%
2018/07/31	1	29.00	2	28.93	28.75	-1	13,850	-0.01%
2018/07/30	1	28.60	10	28.95	28.50	-9	13,957	-0.06%
2018/07/27	2	29.18	26	29.15	29.50	-24	13,909	-0.17%
2018/07/26	26	29.22	21	29.43	29.55	5	13,809	0.04%
2018/07/25	0	0.00	7	27.58	28.60	-7	13,605	-0.05%
2018/07/24	3	26.60	9	26.55	27.30	-6	13,400	-0.04%
2018/07/23	10	26.75	1	26.05	26.70	9	13,305	0.07%
2018/07/20	27	25.61	30	26.03	25.45	-3	13,244	-0.02%
2018/07/19	2	26.30	7	26.30	26.25	-5	13,169	-0.04%
2018/07/18	4	26.90	0	26.95	26.30	4	13,140	0.03%
2018/07/17	36	28.41	1	27.60	28.35	35	12,987	0.27%
2018/07/16	2	28.70	10.1	28.16	27.95	-8.1	12,827	-0.06%
2018/07/13	7.1	28.98	1	29.25	28.70	6.1	12,747	0.05%
2018/07/12	10	28.90	2	29.50	29.70	8	12,715	0.06%
2018/07/10	2	28.80	0	0.00	29.00	2	12,559	0.02%
2018/07/09	3	28.92	10	29.35	28.75	-7	12,554	-0.06%
2018/07/06	45	29.75	23	29.00	28.95	22	12,464	0.18%
2018/07/05	22	31.06	69	30.57	29.80	-47	12,239	-0.38%
2018/07/04	61	31.97	61	32.16	32.00	0	12,022	0.00%
2018/07/03	43.1	34.16	55	33.66	31.40	-11.9	11,762	-0.10%
2018/07/02	30	32.29	39.6	32.18	33.05	-9.6	10,803	-0.09%
2018/06/29	21	30.19	11.1	30.26	30.05	9.9	10,327	0.10%
2018/06/28	7.1	28.68	6	28.53	28.10	1.1	10,164	0.01%
2018/06/27	27	29.47	22	30.04	28.70	5	10,090	0.05%
2018/06/26	3	28.33	8	28.39	29.20	-5	9,925	-0.05%
2018/06/25	1	28.70	0	0.00	28.00	1	9,866	0.01%
2018/06/22	6	29.33	7	28.89	28.75	-1	9,839	-0.01%
2018/06/21	32	29.64	9	29.76	30.20	23	9,781	0.24%
2018/06/20	3	28.77	2	28.00	28.00	1	9,678	0.01%
2018/06/19	4	29.55	0	0.00	29.30	4	9,551	0.04%
2018/06/15	2	30.20	0	0.00	30.05	2	9,513	0.02%
2018/06/14	5	31.40	24	31.10	30.40	-19	9,442	-0.20%
2018/06/13	10	30.83	15	30.44	30.55	-5	9,329	-0.05%
2018/06/12	10	31.20	5	30.69	30.10	5	9,261	0.05%
2018/06/11	6	31.39	8	31.48	31.15	-2	9,137	-0.02%
2018/06/08	0	0.00	75	30.27	30.60	-75	9,001	-0.83%
2018/06/07	41	31.78	59	31.52	30.40	-18	8,896	-0.20%
2018/06/06	41	30.68	30.2	30.52	31.20	10.8	8,362	0.13%
2018/06/05	15	29.31	18	28.98	28.85	-3	8,033	-0.04%
2018/06/04	1	30.40	7	30.06	29.75	-6	7,931	-0.08%
2018/06/01	3.1	29.48	9	29.39	29.15	-5.9	7,814	-0.08%
2018/05/31	35	30.41	80	30.94	29.15	-45	7,709	-0.58%
2018/05/30	30	29.75	27	29.70	30.40	3	7,314	0.04%
2018/05/29	40	30.77	46	30.77	30.05	-6	6,991	-0.09%
2018/05/28	125	30.43	94	30.03	31.60	31	6,615	0.47%	大買/
2018/05/25	121	28.07	103	28.36	28.80	18	6,007	0.30%	大買/大賣/
2018/05/24	78	26.03	33	27.07	27.20	45	5,375	0.84%
2018/05/23	25	24.72	18	24.59	24.75	7	4,844	0.14%
2018/05/22	3	23.75	29	23.49	23.55	-26	4,373	-0.59%
2018/05/21	2	23.28	17.1	23.33	23.35	-15.1	4,181	-0.36%
2018/05/18	0	0.00	3	22.05	22.20	-3	3,919	-0.08%
2018/05/17	6.1	22.33	4	22.10	22.00	2.1	3,885	0.05%
2018/05/16	0	0.00	1.2	22.45	22.90	-1.2	3,734	-0.03%
2018/05/15	2	22.65	25	21.91	22.45	-23	3,591	-0.64%
2018/05/14	31	21.53	8	21.51	21.70	23	3,452	0.67%
2018/05/11	12	21.71	19	20.86	20.80	-7	3,201	-0.22%
2018/05/10	1	21.00	0	0.00	21.40	1	3,004	0.03%
2018/05/09	7.2	21.14	20	21.06	21.25	-12.9	2,931	-0.44%
2018/05/08	9	21.17	24	20.85	20.25	-15	2,728	-0.55%
2018/05/07	1	19.15	16	19.85	20.05	-15	2,354	-0.64%
2018/05/04	5	18.40	0	0.00	18.25	5	2,142	0.23%
2018/05/02	11	17.86	10	18.00	18.10	1	2,070	0.05%
2018/04/26	11	16.50	0	0.00	16.45	11	2,077	0.53%
2018/04/25	3	16.75	0	0.00	16.90	3	2,097	0.14%
2018/04/24	0	0.00	7	17.00	16.90	-7	2,142	-0.33%
2018/04/23	12	17.50	3	17.77	17.50	9	2,230	0.40%
2018/04/19	5	18.05	5	17.90	17.95	0	2,248	0.00%
2018/04/18	1	18.05	10	18.25	17.85	-9	2,290	-0.39%
2018/04/13	0	0.00	10	18.25	18.00	-10	2,320	-0.43%
2018/04/09	21	17.60	0	0.00	17.35	21	2,832	0.74%
2018/03/27	5	18.10	0	0.00	18.10	5	3,704	0.13%
2018/03/23	1	17.75	15	17.75	17.90	-14	4,247	-0.33%
2018/03/21	3	18.43	0	0.00	18.35	3	5,349	0.06%
2018/03/20	1	18.50	2	18.50	18.55	-1	5,551	-0.02%
2018/03/15	0	0.00	2	19.05	19.05	-2	5,882	-0.03%
2018/03/12	20	18.80	0	0.00	18.80	20	6,081	0.33%
2018/03/08	0	0.00	15	19.03	18.80	-15	6,110	-0.25%
2018/03/07	0	0.00	10	19.10	18.85	-10	6,129	-0.16%
2018/03/06	2	19.55	3	19.35	19.45	-1	6,169	-0.02%
2018/03/05	0	0.00	21	18.66	18.50	-21	6,142	-0.34%
2018/02/27	1	18.90	0	0.00	18.85	1	6,240	0.02%
2018/02/26	3	19.55	0	0.00	19.30	3	6,352	0.05%
2018/02/23	5	19.55	5	19.55	19.70	0	6,531	0.00%
2018/02/12	6	17.83	0	0.00	17.95	6	6,962	0.09%
2018/02/09	3	17.35	0	0.00	17.35	3	7,004	0.04%
2018/02/08	0	0.00	0	17.95	17.80	0	6,994	0.00%
2018/02/06	2	18.00	7	17.74	17.65	-5	6,970	-0.07%
2018/01/31	10	20.00	3	20.10	20.20	7	7,016	0.10%
2018/01/24	1	20.40	2	19.98	20.30	-1	7,191	-0.01%
2018/01/23	2	20.40	5	20.69	20.30	-3	7,367	-0.04%
2018/01/19	0	0.00	21	21.41	21.00	-21	7,427	-0.28%
2018/01/18	8	21.61	0	21.35	21.45	8	7,455	0.11%
2018/01/17	0	0.00	14	21.60	21.50	-14	7,445	-0.19%
2018/01/15	0	0.00	9	21.11	21.00	-9	7,507	-0.12%
2018/01/12	4	21.46	14	21.47	21.40	-10	7,587	-0.13%
2018/01/11	3	21.22	3	21.80	21.65	0	7,709	0.00%
2018/01/10	1	20.60	1	20.75	20.85	0	7,950	0.00%
2018/01/09	5	20.81	0	0.00	20.70	5	7,970	0.06%
2018/01/08	8	21.14	10	21.10	20.70	-2	8,145	-0.02%
2018/01/05	11	21.88	0	0.00	21.65	11	8,371	0.13%
2018/01/04	18	22.43	11	22.61	22.55	7	8,221	0.09%
2018/01/03	8	21.73	0	0.00	21.45	8	7,920	0.10%
2018/01/02	2	21.73	80	21.45	21.45	-78	7,853	-0.99%