瀚宇博 (5469)-元大-高雄券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30(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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/12/13	4	49.61	83	49.91	49.90	-79	1,516	-5.21%
2024/12/11	4	50.68	0	0.00	50.60	4	1,580	0.25%
2024/12/10	0.1	51.80	0	0.00	51.60	0.1	1,601	0.00%
2024/12/09	0.1	52.24	0	0.00	52.00	0.1	1,617	0.01%
2024/12/06	4.1	52.50	4	52.80	52.30	0.1	1,645	0.00%
2024/12/05	7	52.30	4	52.40	52.00	3	1,681	0.18%
2024/12/03	0	0.00	0.8	51.20	51.10	-0.8	2,059	-0.04%
2024/11/28	5	50.38	5	50.00	50.20	0	2,206	0.00%
2024/11/27	0	0.00	4.4	51.49	51.30	-4.4	2,197	-0.20%
2024/11/26	0	0.00	2	52.80	52.70	-2	2,193	-0.09%
2024/11/25	0	0.00	1.2	52.70	52.80	-1.2	2,209	-0.05%
2024/11/22	2	53.10	9	53.50	52.70	-7	2,250	-0.31%
2024/11/21	0	0.00	1	52.50	52.50	-1	2,254	-0.04%
2024/11/18	1.1	51.78	1	51.80	51.60	0.1	2,319	0.00%
2024/11/15	0	52.70	0	0.00	52.10	0	2,332	0.00%
2024/11/14	1.7	51.83	54	52.02	51.40	-52.3	2,368	-2.21%
2024/11/12	6	52.75	7	52.87	52.70	-1	2,502	-0.04%
2024/11/08	1.2	54.57	0	0.00	54.60	1.2	2,608	0.04%
2024/11/07	0	0.00	15.8	54.92	55.30	-15.8	2,632	-0.60%
2024/11/06	0	0.00	1.2	54.48	54.30	-1.2	2,659	-0.05%
2024/11/05	0.1	55.03	0	0.00	54.70	0.1	2,683	0.01%
2024/11/04	0	0.00	5.6	55.11	55.10	-5.6	2,692	-0.21%
2024/11/01	0	55.10	0	0.00	55.90	0	2,705	0.00%
2024/10/30	1	56.30	0	0.00	55.60	1	2,752	0.04%
2024/10/29	0.2	56.38	1	56.50	57.00	-0.8	2,781	-0.03%
2024/10/28	0	0.00	2.9	56.97	57.20	-2.9	2,834	-0.10%
2024/10/25	0.2	56.90	1	57.00	57.00	-0.8	2,839	-0.03%
2024/10/24	5.2	57.27	1	56.70	56.70	4.2	2,866	0.15%
2024/10/23	3	57.17	6.9	57.27	57.30	-3.9	2,914	-0.13%
2024/10/22	3.7	55.39	0.9	55.80	55.50	2.8	2,885	0.10%
2024/10/21	1.4	55.05	0	0.00	55.80	1.4	2,901	0.05%
2024/10/07	0	0.00	52	52.59	52.60	-52	3,181	-1.63%
2024/10/04	10	52.30	0.3	52.60	52.20	9.7	3,319	0.29%
2024/10/01	0	0.00	0.6	52.50	53.00	-0.6	3,474	-0.02%
2024/09/26	10	53.70	0.1	54.00	53.30	10	3,670	0.27%
2024/09/25	20	54.20	9	54.14	54.00	11	3,744	0.29%
2024/09/24	3	53.93	5	54.06	54.30	-2	3,846	-0.05%
2024/09/23	1	53.60	4	53.80	53.60	-3	3,817	-0.08%
2024/09/20	3	53.57	6	53.43	53.20	-3	3,804	-0.08%
2024/09/19	1	52.80	2	52.50	52.80	-1	3,782	-0.03%
2024/09/18	1	51.90	1	52.30	51.90	0	3,857	0.00%
2024/09/16	2	52.50	7	51.90	52.60	-5	3,890	-0.13%
2024/09/12	0.1	51.10	1.2	51.00	50.90	-1.1	4,013	-0.03%
2024/09/11	0	0.00	3	51.13	50.60	-3	4,022	-0.07%
2024/09/10	2	51.45	2	51.55	50.60	0	4,041	0.00%
2024/09/09	2	50.90	26	49.68	51.10	-24	4,040	-0.59%
2024/09/06	0	0.00	18	50.19	50.50	-18	4,053	-0.44%
2024/09/05	5	50.90	0.1	50.59	50.00	4.9	4,077	0.12%
2024/09/04	2	49.70	9	50.09	50.10	-7	4,092	-0.17%
2024/09/03	0	0.00	5	52.20	52.00	-5	4,080	-0.12%
2024/09/02	0	0.00	5	52.40	52.40	-5	4,132	-0.12%
2024/08/30	0	0.00	6	53.18	53.20	-6	4,157	-0.14%
2024/08/29	2	53.00	0	0.00	52.80	2	4,173	0.05%
2024/08/28	0	0.00	5.3	52.81	53.00	-5.3	4,256	-0.12%
2024/08/27	20	54.13	1.1	53.60	53.30	19	4,372	0.43%
2024/08/26	17	53.17	11.2	53.52	53.50	5.8	4,245	0.14%
2024/08/23	4.1	51.46	1	51.10	51.90	3.1	4,296	0.07%
2024/08/22	3.1	51.11	1	51.50	50.90	2.1	4,310	0.05%
2024/08/16	4	50.00	1	50.30	50.00	3	4,600	0.07%
2024/08/15	5	50.00	0	0.00	49.60	5	4,773	0.10%
2024/08/14	0	0.00	4	49.06	49.35	-4	4,891	-0.08%
2024/08/13	0	0.00	1	48.75	48.80	-1	5,003	-0.02%
2024/08/12	2	49.05	0	0.00	49.00	2	5,087	0.04%
2024/08/09	3	47.85	1	48.00	47.60	2	5,318	0.04%
2024/08/08	1.5	46.80	0	0.00	46.70	1.5	5,369	0.03%
2024/08/07	12	47.63	0	0.00	47.80	12	5,366	0.22%
2024/08/06	12.1	45.33	0	0.00	45.40	12.1	5,360	0.23%
2024/08/05	1	47.00	41	46.34	45.90	-40	5,306	-0.75%
2024/08/02	3	51.33	15	51.45	50.80	-12	5,246	-0.23%
2024/08/01	28	52.01	4	52.18	51.80	24	5,234	0.46%
2024/07/31	6	49.32	8	48.90	48.90	-2	5,177	-0.04%
2024/07/30	5	47.84	5	47.15	48.50	0	5,185	0.00%
2024/07/29	5	49.15	13	47.98	47.55	-8	5,192	-0.15%
2024/07/26	1	48.40	20	47.85	48.45	-19	5,194	-0.37%
2024/07/23	10	49.70	0	0.00	49.50	10	5,199	0.19%
2024/07/22	3	49.32	16	48.77	49.25	-13	5,193	-0.25%
2024/07/19	2	51.00	29	50.58	50.30	-27	5,145	-0.52%
2024/07/18	3.1	51.97	0	52.20	52.00	3.1	5,098	0.06%
2024/07/16	0.1	53.80	9	53.88	53.90	-8.9	5,057	-0.18%
2024/07/15	11	53.86	4	54.20	53.40	7	5,087	0.14%
2024/07/12	1	53.20	0	0.00	52.90	1	5,035	0.02%
2024/07/11	2.2	52.64	3	52.90	52.80	-0.8	5,053	-0.02%
2024/07/10	1.2	52.57	0	0.00	52.30	1.2	5,112	0.02%
2024/07/09	26.2	52.00	5	51.50	51.50	21.2	5,093	0.42%
2024/07/08	7.5	55.31	16	55.28	54.60	-8.5	4,856	-0.18%
2024/07/05	6.1	56.00	9	55.93	56.10	-2.9	4,777	-0.06%
2024/07/03	0.2	56.35	6	56.48	56.90	-5.8	4,611	-0.13%
2024/07/02	0	0.00	10	56.54	57.00	-10	4,591	-0.22%
2024/07/01	8	55.64	8	55.99	56.20	0	4,562	0.00%
2024/06/28	4	55.73	1	55.50	55.90	3	4,552	0.07%
2024/06/27	10	53.65	14	53.84	53.50	-4	4,522	-0.09%
2024/06/26	6.1	53.45	3	53.40	53.50	3.1	4,800	0.06%
2024/06/25	7	52.94	3	53.23	53.90	4	5,149	0.08%
2024/06/24	4.1	54.02	23	53.89	53.60	-18.9	5,269	-0.36%
2024/06/21	4.1	54.46	5.1	54.60	54.40	-1	5,291	-0.02%
2024/06/20	12.5	55.19	4	55.60	54.70	8.5	5,396	0.16%
2024/06/19	1.1	55.13	0	0.00	55.10	1.1	5,626	0.02%
2024/06/18	5	55.46	3	55.50	55.50	2	6,408	0.03%
2024/06/17	10	55.60	3	55.30	55.50	7	6,812	0.10%
2024/06/13	9.8	54.89	2.1	54.90	54.80	7.7	7,004	0.11%
2024/06/12	5.1	55.02	4.4	54.91	54.80	0.7	7,038	0.01%
2024/06/11	1.1	55.50	1	56.20	55.40	0.1	7,058	0.00%
2024/06/07	5	55.28	1	55.20	55.20	4	7,084	0.06%
2024/06/06	9	55.68	5	55.92	55.60	4	7,150	0.06%
2024/06/05	40.1	56.94	10	56.60	56.50	30.1	7,169	0.42%
2024/06/04	39.1	57.43	4	57.68	57.60	35.1	7,192	0.49%
2024/06/03	43.8	57.96	6	57.98	57.40	37.8	7,187	0.53%
2024/05/31	28.5	59.70	12	59.68	59.20	16.5	7,095	0.23%
2024/05/30	118.4	59.38	2	58.65	58.50	116.4	6,965	1.67%	大買/鉅額交易
2024/05/29	223.9	60.16	11.2	60.40	60.20	212.7	6,873	3.09%	大買/鉅額交易
2024/05/28	25	58.50	2	58.70	59.20	23	6,712	0.34%
2024/05/27	110	58.88	10	58.41	58.00	100	6,687	1.50%	大買/
2024/05/24	7.1	56.86	0	0.00	56.90	7.1	6,631	0.11%
2024/05/23	69	58.14	15	57.62	57.10	54	6,600	0.82%
2024/05/22	32	57.28	29	56.84	58.00	3	6,618	0.05%
2024/05/21	26.2	56.97	5	57.04	57.40	21.2	6,543	0.32%
2024/05/20	3	56.20	27	56.15	55.70	-24	6,391	-0.38%
2024/05/17	48	55.87	0	0.00	55.10	48	6,296	0.76%
2024/05/16	8.2	57.80	9	57.80	56.70	-0.8	6,230	-0.01%
2024/05/15	43	58.94	32.3	59.50	58.60	10.8	6,239	0.17%
2024/05/14	141	56.50	1	56.10	56.60	140	6,045	2.32%	大買/鉅額交易
2024/05/13	0	0.00	2	54.60	55.40	-2	6,033	-0.03%
2024/05/10	0	0.00	20	55.23	54.90	-20	6,077	-0.33%
2024/05/09	0	0.00	26	55.29	55.10	-26	6,070	-0.43%
2024/05/08	0	0.00	1	55.40	55.50	-1	6,077	-0.02%
2024/05/07	1	54.00	1.1	54.14	54.70	-0.1	6,135	0.00%
2024/05/06	1	54.20	15	54.20	54.50	-14	6,276	-0.22%
2024/05/03	0	0.00	4	54.70	54.30	-4	6,448	-0.06%
2024/05/02	10	55.10	10	55.10	54.90	0	6,426	0.00%
2024/04/30	1	56.30	1	56.10	56.10	0	6,464	0.00%
2024/04/29	1.3	56.22	0	0.00	56.70	1.3	6,448	0.02%
2024/04/26	0	0.00	1	55.60	55.20	-1	6,445	-0.02%
2024/04/25	1	55.30	1	55.40	55.20	0	6,443	0.00%
2024/04/24	0	0.00	0.1	55.70	55.60	-0.1	6,451	0.00%
2024/04/23	0	0.00	1	54.61	54.50	-1	6,463	-0.02%
2024/04/22	0	0.00	0	55.55	54.40	0	6,473	0.00%
2024/04/19	1	55.10	1	54.70	55.70	0	6,440	0.00%
2024/04/16	9	56.39	0	0.00	56.70	9	6,398	0.14%
2024/04/12	2	59.00	3.2	60.14	58.90	-1.2	6,323	-0.02%
2024/04/11	29.1	59.33	20.2	58.60	59.50	8.9	6,319	0.14%
2024/04/10	21.1	60.70	1	60.51	60.20	20	6,284	0.32%
2024/04/09	13	61.09	11	60.85	60.70	2	6,302	0.03%
2024/04/08	30	60.97	4	61.23	62.00	26	6,278	0.41%
2024/04/03	11	61.09	12	61.17	61.30	-1	6,339	-0.02%
2024/04/02	2	61.70	1	60.90	61.20	1	6,315	0.02%
2024/04/01	6	60.98	2	61.00	61.00	4	6,277	0.06%
2024/03/29	12.1	62.32	14	61.85	60.80	-1.9	6,201	-0.03%
2024/03/28	72.2	65.15	52	64.32	63.20	20.2	5,938	0.34%
2024/03/27	0.2	63.60	4	63.98	63.60	-3.8	5,614	-0.07%
2024/03/26	14	61.72	0	0.00	60.90	14	5,491	0.25%
2024/03/25	3	63.17	6	63.65	62.50	-3	5,434	-0.06%
2024/03/22	10.2	63.57	3.2	62.63	62.40	7	5,361	0.13%
2024/03/21	42.4	67.40	38	67.39	67.00	4.4	5,175	0.09%
2024/03/20	7	60.90	21.1	63.46	64.90	-14.1	4,423	-0.32%
2024/03/19	0	0.00	12	59.51	59.00	-12	4,056	-0.30%
2024/03/15	0	0.00	1	56.40	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	4	55.45	55.20	-4	3,855	-0.10%
2024/03/13	1	55.20	3	54.23	54.70	-2	3,876	-0.05%
2024/03/12	52	55.28	0	0.00	55.00	52	3,920	1.33%
2024/03/11	4	54.33	0	0.00	53.30	4	3,909	0.10%
2024/03/08	4	55.90	0.2	55.50	54.90	3.8	3,921	0.10%
2024/03/07	1.2	57.63	1	57.70	57.40	0.2	4,168	0.00%
2024/03/06	0	0.00	4	58.28	58.30	-4	4,347	-0.09%
2024/03/04	0	0.00	5	57.60	57.80	-5	4,425	-0.11%
2024/03/01	1.2	57.52	0	0.00	57.50	1.2	4,423	0.03%
2024/02/29	4	56.85	0	0.00	56.60	4	4,403	0.09%
2024/02/27	3	57.40	0	0.00	57.20	3	4,392	0.07%
2024/02/26	3	58.00	0	0.00	57.80	3	4,359	0.07%
2024/02/23	2	58.95	0.2	58.80	58.40	1.8	4,341	0.04%
2024/02/22	0	0.00	0.4	62.00	62.00	-0.4	4,255	-0.01%
2024/02/21	0	0.00	2	63.00	62.10	-2	4,307	-0.05%
2024/02/20	0	0.00	19	62.98	62.50	-19	4,307	-0.44%
2024/02/19	1	61.90	2	62.20	62.00	-1	4,259	-0.02%
2024/02/16	11.4	61.50	7	61.97	61.50	4.4	4,232	0.10%
2024/02/15	3	60.03	6	59.65	60.00	-3	4,144	-0.07%
2024/02/05	1	58.90	11.5	58.20	58.60	-10.5	4,096	-0.26%
2024/02/02	1	57.30	0	0.00	58.40	1	4,061	0.02%
2024/02/01	0	0.00	1	57.10	57.50	-1	4,019	-0.02%
2024/01/31	0	0.00	1	56.50	57.00	-1	4,006	-0.02%
2024/01/30	2	56.60	4	56.88	56.70	-2	4,010	-0.05%
2024/01/29	7.2	57.77	4	57.78	57.80	3.2	3,956	0.08%
2024/01/26	77	56.77	93	56.84	57.00	-16	3,827	-0.42%
2024/01/24	24	55.76	15	55.57	55.30	9	3,832	0.23%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/16	1	53.90	0	0.00	54.90	1	3,965	0.03%
2024/01/12	1	53.30	1	53.30	53.70	0	3,976	0.00%
2024/01/10	2	53.65	1	54.20	54.00	1	4,002	0.02%
2024/01/09	1	54.40	0	0.00	54.60	1	4,001	0.02%
2024/01/04	0	0.00	1	55.40	55.80	-1	4,024	-0.02%
2024/01/02	0	0.00	10	55.40	55.40	-10	4,104	-0.24%
2023/12/29	22	55.03	1	55.30	55.30	21	4,103	0.51%
2023/12/28	1	54.30	0	0.00	54.20	1	4,022	0.02%
2023/12/27	3	54.40	0	0.00	54.20	3	4,021	0.07%
2023/12/26	0	0.00	1	54.10	54.20	-1	4,024	-0.02%
2023/12/25	1	53.70	0	0.00	54.00	1	4,015	0.02%
2023/12/22	3	54.80	1	54.50	54.50	2	4,009	0.05%
2023/12/21	5	55.18	1	55.40	54.80	4	3,997	0.10%
2023/12/20	0	0.00	1	56.00	55.60	-1	3,986	-0.03%
2023/12/19	4	56.30	3	56.20	56.00	1	3,976	0.03%
2023/12/18	17.5	59.40	7	58.23	57.90	10.5	3,957	0.27%
2023/12/15	1	62.80	4	63.40	62.80	-3	3,906	-0.08%
2023/12/14	0	62.00	0	0.00	63.00	0	3,881	0.00%
2023/12/13	3	62.07	0	0.00	61.80	3	3,880	0.08%
2023/12/12	0	0.00	2	61.50	61.60	-2	3,936	-0.05%
2023/12/11	2	61.40	5	62.14	61.40	-3	3,996	-0.08%
2023/12/08	4	63.10	2	63.20	63.20	2	4,038	0.05%
2023/12/07	34	62.81	39	63.16	63.70	-5	4,058	-0.12%
2023/12/06	17	63.67	16	62.89	62.90	1	4,065	0.02%
2023/12/05	5	61.24	11	61.55	62.10	-6	4,062	-0.15%
2023/12/04	9	64.08	18	63.38	62.90	-9	4,137	-0.22%
2023/12/01	7	58.67	7	58.87	59.10	0	4,059	0.00%
2023/11/30	20	56.99	1	57.10	56.80	19	4,112	0.46%
2023/11/29	2	55.95	1	55.90	56.00	1	4,055	0.02%
2023/11/27	1	55.40	0	0.00	55.00	1	4,158	0.02%
2023/11/24	0	0.00	2	55.40	55.30	-2	4,212	-0.05%
2023/11/22	1	55.00	1	54.90	54.80	0	4,270	0.00%
2023/11/21	0	0.00	3	56.40	55.30	-3	4,299	-0.07%
2023/11/20	3	55.70	2	56.00	56.10	1	4,373	0.02%
2023/11/17	1	54.90	1.1	54.87	55.20	-0.1	4,361	0.00%
2023/11/16	2	53.55	9	53.86	53.60	-7	4,418	-0.16%
2023/11/15	3	53.97	2	54.30	53.70	1	4,515	0.02%
2023/11/14	2	53.45	0	0.00	52.90	2	4,598	0.04%
2023/11/10	2	53.60	2.5	53.68	53.30	-0.5	4,800	-0.01%
2023/11/09	2	54.40	3	54.33	54.50	-1	4,906	-0.02%
2023/11/08	1.1	55.20	0	0.00	54.60	1.1	4,939	0.02%
2023/11/07	0	0.00	2	55.90	55.10	-2	5,035	-0.04%
2023/11/06	0	0.00	1	55.40	55.70	-1	5,133	-0.02%
2023/11/03	4	55.70	3	55.77	54.70	1	5,245	0.02%
2023/11/02	1	56.10	2	56.00	56.20	-1	5,263	-0.02%
2023/11/01	8	54.76	12	54.30	55.20	-4	5,253	-0.08%
2023/10/31	15.3	56.77	4	56.60	55.70	11.3	5,125	0.22%
2023/10/30	1	54.50	0	0.00	54.50	1	4,977	0.02%
2023/10/26	1	53.60	1	53.90	54.00	0	5,108	0.00%
2023/10/25	1	54.60	1	55.00	54.90	0	5,103	0.00%
2023/10/24	3.2	53.53	0	0.00	54.50	3.2	5,117	0.06%
2023/10/19	0	0.00	0.2	52.50	52.90	-0.2	5,476	0.00%
2023/10/18	1	52.90	2	52.75	52.50	-1	5,509	-0.02%
2023/10/17	1	53.80	0.3	53.90	53.20	0.8	5,542	0.01%
2023/10/16	1	53.70	2	54.10	53.90	-1	5,743	-0.02%
2023/10/13	2	54.30	1.3	54.84	54.20	0.8	6,203	0.01%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	0	54.50	3	54.87	55.20	-3	6,710	-0.04%
2023/10/06	0	56.60	0.5	56.70	56.40	-0.5	6,638	-0.01%
2023/10/05	1	59.40	0	0.00	58.90	1	6,601	0.02%
2023/10/04	0	58.60	1	58.70	59.20	-1	6,591	-0.02%
2023/10/03	0	0.00	0.3	60.40	59.50	-0.3	6,600	0.00%
2023/09/27	1.3	58.44	1	58.80	58.90	0.3	6,608	0.00%
2023/09/26	0	0.00	0.2	60.40	59.00	-0.2	6,612	0.00%
2023/09/25	0	0.00	2	60.15	60.40	-2	6,629	-0.03%
2023/09/22	1	57.30	1.1	57.88	58.50	-0.1	6,613	0.00%
2023/09/21	2	58.10	3	58.17	58.50	-1	6,655	-0.02%
2023/09/20	0.4	59.81	0.5	59.10	59.40	0	6,790	0.00%
2023/09/19	1	61.30	6	60.95	61.30	-5	6,775	-0.07%
2023/09/18	2.3	61.52	3.3	60.95	60.90	-1	6,806	-0.01%
2023/09/14	0.5	60.30	1	59.90	60.50	-0.5	6,871	-0.01%
2023/09/13	2.3	60.26	5	59.60	60.10	-2.8	6,876	-0.04%
2023/09/12	3	58.20	0	0.00	59.10	3	6,857	0.04%
2023/09/11	13.1	57.26	4.5	57.46	57.20	8.6	6,784	0.13%
2023/09/08	0	0.00	13	59.28	59.30	-13	6,697	-0.19%
2023/09/07	4.3	59.56	8	59.41	59.40	-3.7	6,658	-0.06%
2023/09/06	19	58.68	12	58.48	58.80	7	6,563	0.11%
2023/09/05	85.4	56.77	91	57.12	57.50	-5.6	6,516	-0.09%
2023/09/04	0	0.00	2.3	54.80	55.00	-2.3	6,285	-0.04%
2023/09/01	0	0.00	5.3	55.10	54.40	-5.3	6,286	-0.08%
2023/08/31	1	54.30	0	0.00	55.20	1	6,233	0.02%
2023/08/30	0.3	53.90	0	0.00	53.90	0.3	6,198	0.00%
2023/08/28	0.3	52.70	0.5	52.60	52.60	-0.2	6,177	0.00%
2023/08/25	0	0.00	3	53.70	54.00	-3	6,187	-0.05%
2023/08/24	2	53.35	5.2	53.06	53.70	-3.2	6,151	-0.05%
2023/08/23	0	0.00	2	54.70	54.60	-2	6,020	-0.03%
2023/08/22	4	54.95	4.9	54.62	54.80	-0.8	6,010	-0.01%
2023/08/21	5	54.30	4	54.60	54.70	1	5,967	0.02%
2023/08/18	2	53.35	14.2	53.72	53.30	-12.2	5,889	-0.21%
2023/08/17	7.5	53.03	6.3	53.32	54.20	1.2	5,784	0.02%
2023/08/16	3.2	52.01	7	52.29	52.50	-3.8	5,671	-0.07%
2023/08/15	4.3	51.73	4.5	51.87	52.20	-0.3	5,601	0.00%
2023/08/14	2	50.45	2	50.35	50.40	0	5,497	0.00%
2023/08/11	9	50.83	3	50.50	50.80	6	5,473	0.11%
2023/08/10	7.9	50.54	6	50.38	50.30	1.9	5,409	0.04%
2023/08/09	10	50.44	6	50.50	50.80	4	5,299	0.08%
2023/08/08	2	50.03	3.3	49.91	49.95	-1.3	5,202	-0.02%
2023/08/07	0.2	49.89	1	49.80	49.75	-0.8	5,164	-0.02%
2023/08/04	0	0.00	3	47.82	48.05	-3	5,138	-0.06%
2023/08/02	2	47.78	4	47.93	47.60	-2	5,135	-0.04%
2023/07/31	15	50.69	11	49.65	49.65	4	5,123	0.08%
2023/07/27	2	49.23	1	49.75	49.20	1	5,086	0.02%
2023/07/26	3	50.20	15	49.27	49.25	-12	5,055	-0.24%
2023/07/25	16	50.83	6	50.35	50.70	10	4,978	0.20%
2023/07/24	3.7	48.10	21	49.10	49.20	-17.3	4,760	-0.36%
2023/07/21	0	0.00	1.1	47.14	47.50	-1.1	4,657	-0.02%
2023/07/20	4	47.15	4.1	47.05	46.80	-0.1	4,612	0.00%
2023/07/19	18	49.06	23	49.34	47.55	-5	4,538	-0.11%
2023/07/18	163.5	50.16	126	49.28	50.20	37.5	4,397	0.85%	大買/大賣/
2023/07/17	15	53.11	17	54.05	54.40	-2	3,923	-0.05%
2023/07/14	2	49.40	2	49.00	49.50	0	3,526	0.00%
2023/07/13	0	0.00	1	47.60	47.50	-1	3,369	-0.03%
2023/07/12	2	47.65	1	47.65	47.50	1	3,355	0.03%
2023/07/10	3	47.50	3	47.48	47.65	0	3,338	0.00%
2023/07/07	1	47.85	3	47.90	48.10	-2	3,346	-0.06%
2023/07/05	0	0.00	1	48.35	48.05	-1	3,435	-0.03%
2023/07/04	1	47.80	1	47.75	48.00	0	3,524	0.00%
2023/07/03	0	0.00	3	48.92	48.65	-3	3,480	-0.09%
2023/06/30	1	47.95	0	0.00	48.05	1	3,428	0.03%
2023/06/29	3	48.22	5	48.12	48.35	-2	3,397	-0.06%
2023/06/28	2	48.28	6	48.18	48.20	-4	3,311	-0.12%
2023/06/27	0	0.00	0.1	46.64	46.70	-0.1	3,114	0.00%
2023/06/26	0	0.00	2	46.55	46.70	-2	3,031	-0.07%
2023/06/21	3	45.98	3	46.40	45.60	0	2,969	0.00%
2023/06/20	0	0.00	2	44.90	45.20	-2	2,867	-0.07%
2023/06/19	1	44.50	0	0.00	44.75	1	2,778	0.04%
2023/06/16	1	43.10	2	43.73	44.05	-1	2,707	-0.04%
2023/06/15	1	43.45	0	0.00	43.60	1	2,629	0.04%
2023/06/14	2	43.30	3	43.42	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	5	43.09	43.25	-5	2,596	-0.19%
2023/06/12	2	42.98	70	42.52	42.30	-68	2,541	-2.68%
2023/06/09	40	44.70	5	44.37	44.00	35	2,453	1.43%
2023/06/08	13	43.07	1	43.45	43.20	12	2,267	0.53%
2023/06/07	11	43.75	0	0.00	43.55	11	2,246	0.49%
2023/06/05	21	43.02	2	43.00	43.30	19	2,195	0.87%
2023/06/02	0	0.00	0.5	42.30	42.35	-0.5	2,151	-0.02%
2023/06/01	2	42.70	4	42.50	42.80	-2	2,132	-0.09%
2023/05/29	2.1	41.74	0	0.00	41.75	2.1	2,016	0.11%
2023/05/26	2	40.85	5.5	41.89	40.80	-3.5	1,999	-0.18%
2023/05/25	1	42.40	0	0.00	42.40	1	1,945	0.05%
2023/05/24	0	0.00	9	41.54	41.70	-9	1,895	-0.47%
2023/05/23	1	40.80	0	0.00	40.90	1	1,864	0.05%
2023/05/22	1	40.80	7	40.54	40.80	-6	1,870	-0.32%
2023/05/18	0	0.00	4	39.83	39.95	-4	1,843	-0.22%
2023/05/17	3.4	39.88	4	39.96	39.90	-0.6	1,819	-0.03%
2023/05/16	11	39.60	2	39.10	39.70	9	1,785	0.50%
2023/05/15	0	0.00	2	38.95	39.00	-2	1,734	-0.12%
2023/05/12	4	39.48	0	0.00	39.50	4	1,717	0.23%
2023/05/11	6	38.78	1	38.80	38.60	5	1,673	0.30%
2023/05/10	1	39.40	2	39.33	39.10	-1	1,647	-0.06%
2023/05/09	0	0.00	2	38.55	38.90	-2	1,611	-0.12%
2023/05/08	3	39.08	0	0.00	38.90	3	1,586	0.19%
2023/05/05	3	38.60	3	38.62	38.45	0	1,547	0.00%
2023/05/04	6	39.04	13	38.97	39.10	-7	1,518	-0.46%
2023/04/28	0	0.00	4	38.00	37.95	-4	1,422	-0.28%
2023/04/25	0	0.00	10	36.86	36.85	-10	1,395	-0.72%
2023/04/24	0	0.00	1	37.60	37.75	-1	1,381	-0.07%
2023/04/21	12	37.71	10	39.20	37.25	2	1,378	0.15%
2023/04/19	3	38.35	2	38.30	38.45	1	1,285	0.08%
2023/04/18	2	37.98	0	0.00	37.95	2	1,264	0.16%
2023/04/12	0	0.00	7	39.21	39.00	-7	1,182	-0.59%
2023/04/11	6	38.76	4	38.83	38.85	2	1,133	0.18%
2023/04/10	16	37.75	8	37.99	37.70	8	1,047	0.76%
2023/04/07	10	37.19	10	37.03	37.25	0	953	0.00%
2023/04/06	0	35.55	0	0.00	35.60	0	825	0.00%
2023/03/24	0	0.00	2	35.65	35.75	-2	822	-0.24%
2023/03/23	2	35.10	1	35.10	35.25	1	800	0.12%
2023/03/22	0	0.00	2	35.00	34.95	-2	794	-0.25%
2023/03/21	3	34.97	0	0.00	34.95	3	790	0.38%
2023/03/16	0	0.00	3	33.75	33.50	-3	773	-0.39%
2023/03/10	3	34.70	0	0.00	34.45	3	823	0.36%
2023/03/09	0	0.00	1	35.55	35.25	-1	829	-0.12%
2023/03/06	1	35.15	1	35.40	35.45	0	834	0.00%
2023/03/03	0	0.00	1	34.90	34.85	-1	838	-0.12%
2023/02/21	2	34.40	2	34.45	34.50	0	863	0.00%
2023/02/20	8	34.74	11	34.73	34.80	-3	889	-0.34%
2023/02/17	0	0.00	1	34.50	34.50	-1	892	-0.11%
2023/02/16	0	0.00	2	33.70	33.90	-2	879	-0.23%
2023/02/15	0	0.00	1	33.45	33.55	-1	895	-0.11%
2023/02/10	2	33.15	1	33.45	33.00	1	953	0.10%
2023/02/09	1	33.75	1	33.75	33.55	0	997	0.00%
2023/02/08	1	33.60	1	33.55	33.50	0	1,033	0.00%
2023/02/07	1	33.55	0	0.00	33.55	1	1,101	0.09%
2023/02/01	1	33.00	0	0.00	33.20	1	1,324	0.08%
2023/01/30	1	31.90	1	32.15	32.10	0	1,302	0.00%
2023/01/17	0	0.00	1	31.60	31.60	-1	1,294	-0.08%
2023/01/10	2	32.03	0	0.00	32.10	2	1,282	0.16%
2022/12/19	1	32.50	0	0.00	32.30	1	1,338	0.07%
2022/12/09	1	33.40	1	33.40	33.25	0	1,308	0.00%
2022/12/07	0	0.00	1	34.00	33.35	-1	1,304	-0.08%
2022/12/06	2	34.63	0	0.00	34.15	2	1,304	0.15%
2022/12/05	0	0.00	1	35.50	35.35	-1	1,281	-0.08%
2022/12/02	1	35.15	1	35.15	35.20	0	1,274	0.00%
2022/12/01	3	34.80	3	34.75	34.75	0	1,254	0.00%
2022/11/29	0	0.00	2	33.80	34.00	-2	1,235	-0.16%
2022/11/28	3	33.92	1	34.10	33.90	2	1,233	0.16%
2022/11/24	2	33.75	2	33.93	33.95	0	1,228	0.00%
2022/11/23	1	34.00	1	34.05	33.80	0	1,226	0.00%
2022/11/22	1	33.75	1	33.95	33.95	0	1,222	0.00%
2022/11/21	0	0.00	1	34.45	34.15	-1	1,220	-0.08%
2022/11/18	1	34.60	0	0.00	34.25	1	1,209	0.08%
2022/11/17	1	34.45	2	34.45	34.80	-1	1,194	-0.08%
2022/11/16	5	34.45	3	34.27	34.35	2	1,184	0.17%
2022/11/15	0	0.00	20	34.05	34.10	-20	1,155	-1.73%
2022/11/10	20	33.76	0	0.00	33.75	20	1,131	1.77%
2022/11/08	0	0.00	6	33.80	33.50	-6	1,149	-0.52%
2022/11/07	11	33.53	4	33.45	33.55	7	1,132	0.62%
2022/11/04	2	33.30	3	33.40	33.40	-1	1,093	-0.09%
2022/11/03	4	33.18	0	0.00	33.40	4	1,062	0.38%
2022/11/02	5	32.88	2	33.05	33.05	3	1,017	0.29%
2022/11/01	2	31.45	1	29.95	31.60	1	851	0.12%
2022/10/25	2	28.10	0	0.00	28.10	2	847	0.24%
2022/10/18	0	0.00	3	28.45	28.75	-3	850	-0.35%
2022/10/13	1	28.30	0	0.00	27.40	1	858	0.12%
2022/10/03	0	0.00	1	28.90	28.90	-1	837	-0.12%
2022/09/26	0	0.00	1	29.50	29.50	-1	838	-0.12%
2022/09/22	0	0.00	5	30.82	30.85	-5	858	-0.58%
2022/09/14	0	0.00	2	31.90	32.00	-2	873	-0.23%
2022/09/13	3	32.60	0	0.00	32.60	3	886	0.34%
2022/09/07	0	0.00	2	31.40	31.35	-2	901	-0.22%
2022/09/01	0	0.00	2	32.43	32.45	-2	899	-0.22%
2022/08/31	2	32.75	0	0.00	32.75	2	889	0.22%
2022/08/29	1	31.50	0	0.00	31.50	1	869	0.12%
2022/08/26	1	32.25	8	32.25	32.15	-7	870	-0.80%
2022/08/22	8	31.85	0	0.00	31.85	8	906	0.88%
2022/08/19	0	0.00	1.2	32.34	32.30	-1.2	901	-0.13%
2022/08/18	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/17	1	31.75	2	31.75	31.70	-1	887	-0.11%
2022/08/16	2.2	32.01	1	31.95	32.05	1.2	872	0.14%
2022/08/15	1	31.70	0	0.00	31.70	1	850	0.12%
2022/08/09	0	0.00	2	29.63	29.75	-2	795	-0.25%
2022/08/08	2	31.70	0	0.00	31.80	2	789	0.25%
2022/07/22	1	33.30	0	0.00	33.15	1	882	0.11%
2022/07/19	0	0.00	1	32.55	32.45	-1	887	-0.11%
2022/07/14	1	31.40	0	0.00	31.40	1	880	0.11%
2022/07/08	1	31.50	0	0.00	31.40	1	887	0.11%
2022/06/27	1	33.65	0	0.00	33.65	1	931	0.11%
2022/06/23	0	0.00	1	32.35	32.20	-1	939	-0.11%
2022/06/22	0	0.00	15	32.12	32.10	-15	929	-1.61%
2022/06/21	0	0.00	15	32.78	33.40	-15	921	-1.63%
2022/06/20	0	0.00	2	32.65	32.55	-2	919	-0.22%
2022/06/07	2	36.60	0	0.00	36.50	2	932	0.21%
2022/06/02	1	37.60	1	37.30	37.20	0	962	0.00%
2022/06/01	0	0.00	6	37.22	37.05	-6	970	-0.62%
2022/05/24	0	0.00	1	36.30	36.05	-1	1,058	-0.09%
2022/05/20	0	0.00	1	36.35	36.30	-1	1,206	-0.08%
2022/05/19	0	0.00	3	36.20	36.20	-3	1,234	-0.24%
2022/05/18	0	0.00	2	36.55	36.60	-2	1,284	-0.16%
2022/05/17	0	0.00	2	35.85	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	26	35.68	35.75	-26	1,351	-1.92%
2022/05/12	4	34.05	0	0.00	33.85	4	1,342	0.30%
2022/05/09	5	36.36	5	35.45	35.40	0	1,311	0.00%
2022/05/05	0	0.00	5	38.40	38.35	-5	1,270	-0.39%
2022/05/03	3	38.25	0	0.00	38.00	3	1,264	0.24%
2022/04/28	0	0.00	0.6	38.60	38.60	-0.6	1,249	-0.05%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/11	1	39.75	0	0.00	39.70	1	1,327	0.08%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/03/28	0	0.00	2	42.55	42.55	-2	1,386	-0.14%
2022/03/24	1	42.95	1	43.25	43.10	0	1,391	0.00%
2022/03/23	1	43.25	1	43.55	43.40	0	1,393	0.00%
2022/03/15	2	41.60	0	0.00	41.60	2	1,424	0.14%
2022/03/11	3	42.20	0	0.00	42.10	3	1,469	0.20%
2022/03/10	2	42.30	0	0.00	42.35	2	1,475	0.14%
2022/03/07	0	44.25	0	0.00	42.65	0	1,469	0.00%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/01	1	44.95	6	45.00	44.90	-5	1,509	-0.33%
2022/02/25	1	44.95	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.30	0	0.00	44.10	1	1,501	0.07%
2022/02/23	8	44.74	2	44.75	44.95	6	1,485	0.40%
2022/02/22	5	44.75	25	44.89	44.90	-20	1,495	-1.34%
2022/02/21	1	44.15	2	44.03	44.60	-1	1,433	-0.07%
2022/02/18	1	44.05	1	44.00	44.40	0	1,465	0.00%
2022/02/17	3	43.98	6	43.10	43.80	-3	1,676	-0.18%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/14	2	42.05	0	0.00	41.95	2	1,751	0.11%
2022/02/10	10	43.30	0	0.00	43.30	10	1,807	0.55%
2022/02/09	3	43.10	0	0.00	43.40	3	1,817	0.17%
2022/01/26	0	0.00	1	41.60	41.60	-1	1,872	-0.05%
2022/01/24	0	0.00	0.1	42.15	42.25	-0.1	1,978	-0.01%
2022/01/21	0.1	43.10	0	0.00	42.55	0.1	1,980	0.01%
2022/01/20	0	0.00	1	43.45	43.50	-1	1,984	-0.05%
2022/01/18	1	43.50	0	0.00	43.25	1	2,001	0.05%
2022/01/17	0	0.00	3	43.15	43.20	-3	1,996	-0.15%
2022/01/07	2	43.55	0	0.00	43.50	2	1,951	0.10%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2022/01/03	1	45.05	0	0.00	45.05	1	1,912	0.05%
2021/12/30	0	0.00	2	45.25	45.40	-2	1,914	-0.10%
2021/12/28	0	0.00	2	45.70	45.45	-2	1,921	-0.10%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	1	44.70	7	44.72	44.40	-6	1,985	-0.30%
2021/12/10	2	44.75	0	0.00	44.70	2	1,982	0.10%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	10	45.45	45.95	-10	1,970	-0.51%
2021/12/07	0	0.00	2	44.95	44.90	-2	1,999	-0.10%
2021/12/02	0	0.00	1	44.60	44.60	-1	2,000	-0.05%
2021/11/24	0	0.00	6	45.73	45.85	-6	1,949	-0.31%
2021/11/23	1	46.30	0	0.00	45.90	1	1,949	0.05%
2021/11/22	0	0.00	4	46.25	46.65	-4	1,944	-0.21%
2021/11/19	3	45.90	4	45.74	45.70	-1	1,923	-0.05%
2021/11/18	2	47.15	0	0.00	46.40	2	1,899	0.11%
2021/11/17	3	46.75	2	46.75	46.90	1	1,877	0.06%
2021/11/16	11	47.25	28	47.10	47.15	-17	1,842	-0.92%
2021/11/15	2	45.45	22	45.27	46.50	-20	1,600	-1.25%
2021/11/12	2	44.30	10	44.65	44.30	-8	1,540	-0.52%
2021/11/11	2	44.00	1	43.95	43.60	1	1,526	0.07%
2021/11/10	1	43.95	0	0.00	44.00	1	1,574	0.06%
2021/11/09	1	44.55	0	0.00	44.65	1	1,609	0.06%
2021/11/08	0	0.00	2	44.05	44.10	-2	1,610	-0.12%
2021/11/05	0	0.00	1	43.50	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	1	43.95	43.95	-1	1,698	-0.06%
2021/11/03	7	43.18	2	42.90	43.30	5	1,714	0.29%
2021/11/02	13	42.95	1	43.05	42.65	12	1,793	0.67%
2021/10/26	1	40.90	0	0.00	40.80	1	1,902	0.05%
2021/10/25	0	0.00	1	40.75	40.75	-1	1,914	-0.05%
2021/10/20	0	0.00	6	40.40	40.30	-6	2,004	-0.30%
2021/10/12	2	39.65	0	0.00	39.55	2	2,206	0.09%
2021/10/05	0	0.00	2	38.80	39.30	-2	2,620	-0.08%
2021/10/04	2	38.85	5	39.01	38.80	-3	2,663	-0.11%
2021/10/01	2	39.73	11	39.70	39.75	-9	2,695	-0.33%
2021/09/29	1	41.05	0	0.00	41.15	1	2,703	0.04%
2021/09/28	2	41.40	0	0.00	42.00	2	2,742	0.07%
2021/09/24	1	43.50	2	43.65	43.30	-1	2,768	-0.04%
2021/09/23	0	0.00	10	42.75	42.85	-10	2,789	-0.36%
2021/09/16	0	0.00	3	42.40	42.40	-3	2,908	-0.10%
2021/09/15	1	42.40	0	0.00	42.40	1	2,946	0.03%
2021/09/13	0	0.00	2	42.68	42.65	-2	3,397	-0.06%
2021/09/10	14	42.60	0	0.00	42.55	14	3,453	0.41%
2021/09/06	1	42.10	0	0.00	41.75	1	3,609	0.03%
2021/08/31	3	41.85	2	41.80	41.95	1	3,691	0.03%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/20	1	40.65	0	0.00	40.55	1	3,828	0.03%
2021/08/19	4	41.40	0	0.00	40.80	4	3,831	0.10%
2021/08/18	0	0.00	13	41.74	42.20	-13	3,841	-0.34%
2021/08/17	3	41.12	3	41.25	40.60	0	3,882	0.00%
2021/08/16	3	40.50	4	40.93	41.60	-1	3,910	-0.03%
2021/08/13	1	42.75	0	0.00	41.95	1	3,894	0.03%
2021/08/12	5	44.40	0	0.00	44.30	5	4,118	0.12%
2021/08/11	112	46.71	1	46.70	46.75	111	4,172	2.66%	大買/鉅額交易
2021/08/10	2	47.80	0	0.00	47.65	2	4,156	0.05%
2021/08/09	5	48.43	5	48.63	48.15	0	4,196	0.00%
2021/08/06	4	49.38	115	49.00	49.30	-111	4,195	-2.65%	大賣/鉅額交易
2021/08/05	8	49.53	0.3	49.50	49.55	7.8	4,156	0.19%
2021/08/04	0	0.00	2	48.35	48.35	-2	4,121	-0.05%
2021/07/30	10	47.55	0	0.00	47.35	10	4,214	0.24%
2021/07/28	1	47.35	0	0.00	47.50	1	4,284	0.02%
2021/07/23	2	47.20	1	47.10	47.30	1	4,597	0.02%
2021/07/21	50	46.19	0	0.00	46.25	50	4,687	1.07%
2021/07/20	26	46.53	4	46.60	46.65	22	4,682	0.47%
2021/07/19	20	47.60	0	0.00	47.60	20	4,685	0.43%
2021/07/16	5	48.40	2	48.35	48.40	3	4,759	0.06%
2021/07/15	0	0.00	1	48.00	48.25	-1	4,889	-0.02%
2021/07/14	1	48.25	11.5	48.40	48.20	-10.5	4,920	-0.21%
2021/07/13	11	50.06	14	49.71	49.05	-3	4,891	-0.06%
2021/07/12	1	49.35	2	48.90	49.15	-1	4,678	-0.02%
2021/07/08	1	48.20	0	0.00	48.00	1	4,671	0.02%
2021/07/07	3	47.83	0	0.00	47.65	3	4,704	0.06%
2021/07/06	2	48.23	0	0.00	48.15	2	4,780	0.04%
2021/07/05	1	48.25	0	0.00	48.40	1	5,033	0.02%
2021/07/02	1	47.30	0	0.00	47.30	1	5,123	0.02%
2021/07/01	1	48.20	2	47.30	47.15	-1	5,162	-0.02%
2021/06/30	5	47.53	4	47.63	47.60	1	5,155	0.02%
2021/06/29	1	48.25	1	47.90	47.55	0	5,173	0.00%
2021/06/28	2	47.50	5	47.56	48.00	-3	5,210	-0.06%
2021/06/25	2	47.55	0	0.00	47.55	2	5,209	0.04%
2021/06/24	2	47.95	56	48.00	48.15	-54	5,229	-1.03%
2021/06/23	7	48.28	4	47.90	48.40	3	5,236	0.06%
2021/06/22	64	48.84	12	48.00	47.65	52	5,254	0.99%
2021/06/21	7	45.89	0	0.00	46.05	7	5,322	0.13%
2021/06/18	0	0.00	8	46.15	46.60	-8	5,441	-0.15%
2021/06/17	2	45.85	7	45.81	46.05	-5	5,455	-0.09%
2021/06/15	13.3	45.61	2	45.80	45.85	11.3	5,487	0.21%
2021/06/11	2	45.35	3	45.10	45.15	-1	5,528	-0.02%
2021/06/10	2	44.80	2	44.80	44.80	0	5,529	0.00%
2021/06/09	7	44.58	4	44.25	44.25	3	5,598	0.05%
2021/06/03	3	44.70	2	44.60	44.65	1	5,781	0.02%
2021/06/01	1	44.90	2	45.13	45.15	-1	5,826	-0.02%
2021/05/31	1	44.40	0	0.00	44.40	1	5,866	0.02%
2021/05/28	0	0.00	0.1	44.50	44.40	-0.1	5,942	0.00%
2021/05/27	0	0.00	1	43.90	44.00	-1	6,162	-0.02%
2021/05/26	1	43.90	20	43.98	43.90	-19	6,521	-0.29%
2021/05/24	20	43.12	0	0.00	43.50	20	6,656	0.30%
2021/05/21	0	0.00	1	43.50	43.60	-1	6,773	-0.01%
2021/05/20	7	45.09	11	44.69	43.40	-4	6,861	-0.06%
2021/05/19	1	42.00	4	42.49	43.35	-3	6,619	-0.05%
2021/05/18	1	40.90	0	0.00	42.10	1	6,594	0.02%
2021/05/17	20	40.25	20	39.30	38.95	0	6,581	0.00%
2021/05/14	0	0.00	5	40.70	40.55	-5	6,524	-0.08%
2021/05/13	2	41.03	15	40.82	40.30	-13	6,499	-0.20%
2021/05/12	1	39.95	2.1	41.71	40.50	-1.1	6,468	-0.02%
2021/05/11	5	43.76	6	43.63	43.15	-1	6,383	-0.02%
2021/05/10	2	45.50	0	0.00	45.50	2	6,327	0.03%
2021/05/07	5	46.15	0	0.00	46.25	5	6,321	0.08%
2021/05/06	1	45.20	2	45.30	45.00	-1	6,318	-0.02%
2021/05/05	10	45.00	1	45.05	45.25	9	6,321	0.14%
2021/05/04	0	0.00	8	45.61	45.65	-8	6,305	-0.13%
2021/05/03	2	48.28	5	48.50	47.90	-3	6,201	-0.05%
2021/04/29	11	50.03	2	50.20	49.70	9	6,115	0.15%
2021/04/28	12	51.05	8	51.16	51.10	4	6,010	0.07%
2021/04/27	2	49.85	7	49.70	49.70	-5	6,008	-0.08%
2021/04/26	5	50.10	0	0.00	50.20	5	6,016	0.08%
2021/04/22	11	51.81	1	51.33	49.45	10	6,073	0.16%
2021/04/21	6	52.10	2	52.25	51.60	4	6,049	0.07%
2021/04/20	0	0.00	1	51.20	51.40	-1	5,941	-0.02%
2021/04/19	0	0.00	7	50.39	50.40	-7	5,948	-0.12%
2021/04/16	0	0.00	0	49.95	50.00	0	5,981	0.00%
2021/04/14	0	0.00	51	49.62	49.30	-51	6,013	-0.85%
2021/04/13	7	51.06	4	51.55	50.40	3	5,978	0.05%
2021/04/12	9	52.17	7	51.89	51.90	2	5,958	0.03%
2021/04/09	56.1	53.11	3	53.37	53.10	53.1	5,898	0.90%
2021/04/08	3	51.93	1	51.50	51.90	2	5,649	0.04%
2021/04/07	1	49.40	1	49.30	50.20	0	5,523	0.00%
2021/04/01	0	0.00	1	49.15	49.25	-1	5,532	-0.02%
2021/03/30	0	0.00	2	49.20	49.25	-2	5,499	-0.04%
2021/03/29	2	49.03	0.4	49.28	49.25	1.6	5,489	0.03%
2021/03/26	0	0.00	3	49.32	49.35	-3	5,473	-0.05%
2021/03/25	5	48.84	6	49.13	48.75	-1	5,488	-0.02%
2021/03/24	13	51.08	16	51.59	50.10	-3	5,418	-0.06%
2021/03/23	3	49.93	11	49.94	50.10	-8	5,105	-0.16%
2021/03/22	4	48.64	2	49.00	48.80	2	4,990	0.04%
2021/03/19	2	48.00	15	48.14	48.20	-13	5,002	-0.26%
2021/03/18	5	48.34	1	48.50	48.45	4	5,019	0.08%
2021/03/17	2	48.50	3	48.28	48.10	-1	5,086	-0.02%
2021/03/16	3	47.55	2	47.80	47.45	1	5,151	0.02%
2021/03/15	4	47.60	2.4	47.64	47.90	1.6	5,377	0.03%
2021/03/12	5	47.06	4	47.08	47.10	1	5,348	0.02%
2021/03/11	0	0.00	2	46.75	46.75	-2	5,456	-0.04%
2021/03/10	0	0.00	1	46.70	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	1	45.85	46.20	-1	5,507	-0.02%
2021/03/08	3	46.50	60.1	46.00	46.05	-57.1	5,647	-1.01%
2021/03/04	10	46.25	1	46.35	46.60	9	5,879	0.15%
2021/03/03	0	0.00	19	45.90	46.30	-19	5,918	-0.32%
2021/03/02	6	46.72	2	46.98	46.10	4	5,904	0.07%
2021/02/26	25	46.26	33	46.31	46.20	-8	5,786	-0.14%
2021/02/25	2	45.68	3	45.42	45.55	-1	5,606	-0.02%
2021/02/24	1	45.60	0	0.00	45.35	1	5,603	0.02%
2021/02/23	4	45.41	8	45.01	45.30	-4	5,524	-0.07%
2021/02/22	0	0.00	1	44.75	44.80	-1	5,452	-0.02%
2021/02/19	1	43.55	4	44.08	44.20	-3	5,366	-0.06%
2021/02/18	2	43.45	0	0.00	43.80	2	5,408	0.04%
2021/02/04	0	0.00	5	42.25	42.25	-5	5,677	-0.09%
2021/02/02	0	0.00	23	41.98	42.10	-23	5,924	-0.39%
2021/02/01	4	41.28	2	41.90	41.55	2	6,010	0.03%
2021/01/29	14	41.64	2	41.68	41.30	12	6,148	0.20%
2021/01/27	0	0.00	15	43.40	42.50	-15	6,236	-0.24%
2021/01/26	5	42.10	1	41.85	41.80	4	6,609	0.06%
2021/01/25	2	41.88	3	42.15	42.30	-1	6,623	-0.02%
2021/01/22	1	41.40	3	41.68	41.80	-2	6,615	-0.03%
2021/01/21	2	41.38	8	41.89	41.25	-6	6,639	-0.09%
2021/01/20	7	41.69	2	41.90	41.65	5	6,698	0.07%
2021/01/19	13	43.70	0	0.00	43.45	13	6,623	0.20%
2021/01/18	1	42.80	6	42.55	42.85	-5	6,626	-0.08%
2021/01/15	5	44.10	0	0.00	43.30	5	6,674	0.07%
2021/01/14	2	44.18	3	44.28	44.50	-1	6,626	-0.02%
2021/01/13	1	43.65	0	0.00	43.70	1	6,588	0.02%
2021/01/12	0	0.00	9	43.55	43.20	-9	6,569	-0.14%
2021/01/11	3	44.60	0	0.00	44.30	3	6,566	0.05%
2021/01/08	1	43.85	3	43.80	43.80	-2	6,544	-0.03%
2021/01/07	14	43.73	2	43.90	43.80	12	6,606	0.18%
2021/01/06	1	43.85	4	44.09	43.40	-3	6,616	-0.05%
2021/01/05	45	44.11	2	44.10	44.15	43	6,611	0.65%
2021/01/04	5	43.79	0	0.00	43.60	5	6,585	0.08%
2020/12/31	2	43.35	0	0.00	43.35	2	6,580	0.03%
2020/12/30	5	43.29	1	43.35	43.30	4	6,580	0.06%
2020/12/29	0	0.00	6	43.10	43.05	-6	6,593	-0.09%
2020/12/28	3	43.50	0	0.00	43.60	3	6,551	0.05%
2020/12/25	2	43.60	11	43.26	43.50	-9	6,524	-0.14%
2020/12/24	4	43.63	0	0.00	43.45	4	6,514	0.06%
2020/12/23	20	42.93	1	43.15	43.00	19	6,524	0.29%
2020/12/22	5	43.54	1	43.45	42.90	4	6,618	0.06%
2020/12/18	2	44.45	2	44.30	44.10	0	6,650	0.00%
2020/12/17	6	45.02	3	44.95	44.70	3	6,631	0.05%
2020/12/16	1	44.20	2	44.85	44.80	-1	6,606	-0.02%
2020/12/15	9	44.02	0	0.00	43.85	9	6,726	0.13%
2020/12/14	0	0.00	1	45.35	45.35	-1	6,671	-0.01%
2020/12/11	3	44.40	3	44.62	45.00	0	6,626	0.00%
2020/12/10	4	45.55	11	45.79	45.85	-7	6,549	-0.11%
2020/12/09	11	45.62	18	46.21	46.55	-7	6,431	-0.11%
2020/12/08	2	44.83	1.5	44.93	44.80	0.5	6,235	0.01%
2020/12/07	4	45.63	12	46.02	45.25	-8	6,283	-0.13%
2020/12/03	1	45.15	4	45.53	45.05	-3	6,188	-0.05%
2020/12/02	1	45.60	2	45.80	45.55	-1	6,174	-0.02%
2020/12/01	3	45.00	5	45.05	45.60	-2	6,077	-0.03%
2020/11/30	5	45.29	33	44.96	44.85	-28	6,089	-0.46%
2020/11/27	3	44.62	0	0.00	44.55	3	6,023	0.05%
2020/11/26	0	0.00	1	44.15	44.20	-1	6,021	-0.02%
2020/11/25	13	43.75	4	44.31	43.70	9	6,044	0.15%
2020/11/24	7	44.97	3	44.93	44.45	4	6,024	0.07%
2020/11/23	22	44.35	1	44.20	44.35	21	5,947	0.35%
2020/11/20	0	0.00	3	43.80	44.15	-3	5,967	-0.05%
2020/11/19	6	43.98	2	44.15	43.85	4	6,026	0.07%
2020/11/18	3	43.70	4	43.69	43.50	-1	6,266	-0.02%
2020/11/17	24	43.39	4	43.71	43.40	20	6,470	0.31%
2020/11/16	3	44.13	11	43.97	43.85	-8	6,809	-0.12%
2020/11/13	2	43.15	7.1	42.85	43.20	-5.1	7,000	-0.07%
2020/11/12	3	43.02	1	42.95	42.70	2	7,850	0.03%
2020/11/11	1	43.00	1	43.00	42.95	0	8,502	0.00%
2020/11/10	2	42.50	1	42.45	42.40	1	8,790	0.01%
2020/11/09	1	42.20	9	42.08	42.15	-8	8,928	-0.09%
2020/11/06	9	41.83	4	41.89	41.75	5	8,994	0.06%
2020/11/05	2	40.95	1	40.80	40.90	1	8,920	0.01%
2020/11/04	10	40.70	16	40.89	41.00	-6	8,951	-0.07%
2020/11/03	13	41.34	109	42.05	41.10	-96	8,923	-1.08%	大賣/
2020/11/02	7	39.26	1	39.55	39.60	6	8,564	0.07%
2020/10/30	0	0.00	2	39.63	39.15	-2	8,664	-0.02%
2020/10/29	8	38.79	5	38.89	39.70	3	8,671	0.03%
2020/10/28	52	40.26	5	39.80	39.80	47	8,670	0.54%
2020/10/26	1	41.30	4	41.44	41.60	-3	8,638	-0.03%
2020/10/23	53	41.02	1	41.10	41.05	52	8,658	0.60%
2020/10/22	1	41.50	0	0.00	41.45	1	8,666	0.01%
2020/10/21	1	41.45	0	0.00	41.85	1	8,717	0.01%
2020/10/16	6	40.73	1	40.65	40.65	5	9,143	0.05%
2020/10/15	0	0.00	20	41.82	41.50	-20	9,288	-0.22%
2020/10/05	0	0.00	0	39.65	39.65	0	10,871	0.00%
2020/09/30	0	0.00	1	39.25	39.20	-1	11,182	-0.01%
2020/09/29	0	0.00	3	39.02	38.95	-3	11,398	-0.03%
2020/09/28	5	38.88	1	39.25	39.05	4	11,633	0.03%
2020/09/25	11	38.24	10	39.75	38.05	1	12,069	0.01%
2020/09/24	11	40.28	15	40.70	39.75	-4	12,326	-0.03%
2020/09/23	5	41.52	1	41.65	41.50	4	12,635	0.03%
2020/09/22	3	41.80	6	41.89	41.65	-3	12,801	-0.02%
2020/09/21	2	43.43	16	43.55	42.75	-14	12,838	-0.11%
2020/09/18	4	43.46	48	43.91	43.60	-44	12,859	-0.34%
2020/09/17	1	42.35	6	42.58	42.55	-5	12,775	-0.04%
2020/09/16	0	0.00	12	42.15	42.05	-12	12,830	-0.09%
2020/09/15	6	42.02	3.2	42.00	41.85	2.8	12,858	0.02%
2020/09/14	3	41.88	5	41.85	41.85	-2	12,907	-0.02%
2020/09/11	79	41.51	14	41.76	41.30	65	12,902	0.50%
2020/09/10	11	42.60	4	43.20	42.25	7	12,834	0.05%
2020/09/09	37	41.98	5	42.15	42.20	32	12,751	0.25%
2020/09/08	13	43.33	1	43.30	43.05	12	12,663	0.09%
2020/09/07	5	44.14	3	43.43	43.50	2	12,664	0.02%
2020/09/04	8	44.35	17	44.36	44.45	-9	12,725	-0.07%
2020/09/03	47	44.92	10	45.23	45.15	37	12,660	0.29%
2020/09/02	4	44.70	5	44.80	44.60	-1	12,555	-0.01%
2020/09/01	8	43.54	6	43.74	44.20	2	12,478	0.02%
2020/08/31	24	43.86	3	43.75	43.55	21	12,403	0.17%
2020/08/28	10	42.91	8	43.31	43.50	2	12,488	0.02%
2020/08/27	3	43.23	0	0.00	43.20	3	12,500	0.02%
2020/08/26	11	44.04	8	44.11	44.10	3	12,464	0.02%
2020/08/25	4	44.86	2	45.05	44.75	2	12,496	0.02%
2020/08/24	22	45.16	22	45.56	44.60	0	12,612	0.00%
2020/08/21	6	44.03	12	43.85	43.95	-6	12,397	-0.05%
2020/08/20	27	44.63	21	44.39	43.35	6	12,262	0.05%
2020/08/19	22	48.81	31	48.68	48.15	-9	11,877	-0.08%
2020/08/18	61	49.96	44	49.07	48.15	17	11,533	0.15%
2020/08/17	19	47.59	40	49.21	49.65	-21	10,644	-0.20%
2020/08/14	7	44.00	20	44.12	45.15	-13	9,929	-0.13%
2020/08/13	32	43.61	9	42.75	42.35	23	9,575	0.24%
2020/08/12	4	43.85	3	43.72	44.15	1	9,310	0.01%
2020/08/11	3	43.22	0	0.00	42.55	3	9,225	0.03%
2020/08/10	1	44.10	20	43.55	43.95	-19	9,200	-0.21%
2020/08/07	5	43.00	4	43.75	43.85	1	9,266	0.01%
2020/08/06	0	0.00	6	42.73	42.75	-6	9,272	-0.06%
2020/08/05	6	44.03	3	42.83	43.30	3	9,427	0.03%
2020/08/04	2	42.00	5	41.95	42.00	-3	9,637	-0.03%
2020/08/03	1	41.70	0	0.00	41.80	1	9,662	0.01%
2020/07/30	0	0.00	5	41.15	41.25	-5	9,670	-0.05%
2020/07/27	4	42.45	0	0.00	41.55	4	9,672	0.04%
2020/07/24	6	44.38	6	43.99	42.80	0	9,622	0.00%
2020/07/23	3	44.82	12	44.89	45.00	-9	9,561	-0.09%
2020/07/22	9	45.34	14	45.41	45.40	-5	9,399	-0.05%
2020/07/21	7	45.68	44	45.49	45.25	-37	9,255	-0.40%
2020/07/20	6	45.65	6	45.71	45.30	0	9,126	0.00%
2020/07/17	37	46.24	38	46.36	45.25	-1	9,072	-0.01%
2020/07/16	9	45.48	6	45.63	45.75	3	8,704	0.03%
2020/07/15	8	45.40	1.4	45.28	45.00	6.6	8,611	0.08%
2020/07/14	13	44.93	15	45.74	45.10	-2	8,533	-0.02%
2020/07/13	22	45.68	33	45.99	46.35	-11	8,375	-0.13%
2020/07/10	3	43.38	9	43.64	43.00	-6	7,946	-0.08%
2020/07/09	8	45.18	14	45.68	44.50	-6	7,828	-0.08%
2020/07/08	2	45.23	12	44.61	45.45	-10	7,619	-0.13%
2020/07/07	21	43.67	32	44.93	44.10	-11	7,491	-0.15%
2020/07/06	52	44.65	45	44.82	45.00	7	7,417	0.09%
2020/07/03	56	42.46	31.1	42.93	43.00	24.9	7,059	0.35%
2020/07/02	4	41.20	26	41.35	41.90	-22	6,805	-0.32%
2020/07/01	32	39.87	10	40.01	39.80	22	6,455	0.34%
2020/06/30	6	39.05	0	0.00	38.80	6	6,322	0.09%
2020/06/24	9	39.07	51	39.29	39.15	-42	6,262	-0.67%
2020/06/23	0	0.00	11.1	39.17	38.80	-11.1	6,272	-0.18%
2020/06/22	5	38.95	2	38.55	38.45	3	6,299	0.05%
2020/06/19	1	39.05	5.3	39.15	39.10	-4.3	6,389	-0.07%
2020/06/18	17	38.17	0	0.00	38.05	17	6,387	0.27%
2020/06/16	0	0.00	5	37.60	37.70	-5	6,584	-0.08%
2020/06/15	16	37.24	1	37.40	36.95	15	6,711	0.22%
2020/06/12	17	37.39	2	37.35	37.75	15	6,765	0.22%
2020/06/11	6	39.42	2	39.23	38.45	4	6,803	0.06%
2020/06/09	0	0.00	10	39.03	38.70	-10	6,889	-0.15%
2020/06/08	0	0.00	6	39.10	38.90	-6	6,944	-0.09%
2020/06/05	0	0.00	3	39.00	39.05	-3	6,952	-0.04%
2020/06/04	3.1	39.40	1	39.35	39.30	2.1	7,013	0.03%
2020/06/03	0	0.00	1	39.00	39.00	-1	6,890	-0.01%
2020/06/02	1	38.60	0	0.00	38.55	1	6,857	0.01%
2020/06/01	2	38.68	8	38.75	38.95	-6	6,885	-0.09%
2020/05/29	5	38.13	1	38.10	38.75	4	7,206	0.06%
2020/05/28	1	37.50	0	0.00	37.50	1	7,077	0.01%
2020/05/27	3	36.92	3	36.80	37.40	0	7,029	0.00%
2020/05/26	8	36.86	0	0.00	36.70	8	6,982	0.11%
2020/05/25	4	36.28	0	0.00	36.40	4	6,977	0.06%
2020/05/22	2	36.40	0	0.00	36.35	2	6,976	0.03%
2020/05/20	3	36.40	1	36.95	36.60	2	6,948	0.03%
2020/05/19	2	36.80	0	0.00	36.85	2	6,921	0.03%
2020/05/18	30	36.62	1	36.45	36.45	29	6,887	0.42%
2020/05/14	14	37.89	5	38.17	37.65	9	6,773	0.13%
2020/05/13	3	39.03	4	39.14	39.05	-1	6,663	-0.02%
2020/05/12	15	39.93	5	39.98	39.70	10	6,607	0.15%
2020/05/11	36	40.70	9	41.09	41.10	27	6,463	0.42%
2020/05/08	2	39.00	1	38.90	38.80	1	6,140	0.02%
2020/05/07	1	39.20	0	0.00	38.85	1	6,126	0.02%
2020/05/06	1	38.70	4	38.63	38.35	-3	6,115	-0.05%
2020/05/05	2	39.30	1	39.35	38.80	1	6,120	0.02%
2020/05/04	4	39.09	1	39.25	39.00	3	6,133	0.05%
2020/04/30	4	39.40	2	40.00	40.00	2	6,145	0.03%
2020/04/29	2	39.20	6	39.00	38.90	-4	6,134	-0.07%
2020/04/28	4	38.91	2	38.73	38.65	2	6,167	0.03%
2020/04/24	0	0.00	1	39.25	39.05	-1	6,160	-0.02%
2020/04/23	2	39.70	0	0.00	39.20	2	6,150	0.03%
2020/04/22	0	0.00	2	39.00	39.35	-2	6,099	-0.03%
2020/04/21	5	38.56	0	0.00	38.15	5	6,082	0.08%
2020/04/20	22	39.78	20	40.00	39.60	2	6,081	0.03%
2020/04/17	20	40.40	30	39.15	39.45	-10	6,056	-0.17%
2020/04/16	46	39.97	44	39.75	40.00	2	5,942	0.03%
2020/04/15	31	40.43	32	40.65	39.90	-1	5,908	-0.02%
2020/04/14	12	39.78	14	39.96	39.80	-2	5,819	-0.03%
2020/04/13	5	39.80	3	39.97	39.60	2	5,773	0.03%
2020/04/10	8	39.05	17	38.91	39.00	-9	5,704	-0.16%
2020/04/09	9	38.82	6	38.78	38.60	3	5,704	0.05%
2020/04/08	10	37.48	31	36.82	37.60	-21	5,578	-0.38%
2020/04/07	12	36.58	6	35.80	36.60	6	5,546	0.11%
2020/04/06	3	34.37	2	33.70	34.50	1	5,576	0.02%
2020/04/01	0	0.00	0	33.70	33.70	0	5,534	0.00%
2020/03/31	4	32.95	3	33.72	33.10	1	5,529	0.02%
2020/03/30	3	31.88	6	32.70	33.20	-3	5,552	-0.05%
2020/03/27	10	33.54	8	33.33	32.50	2	5,567	0.04%
2020/03/26	1	31.30	3	31.95	32.90	-2	5,468	-0.04%
2020/03/25	12	31.18	8	31.60	31.60	4	5,359	0.07%
2020/03/24	0	0.00	2	29.00	29.00	-2	5,227	-0.04%
2020/03/23	3	26.60	1	26.90	26.40	2	5,163	0.04%
2020/03/17	2	30.35	0	0.00	30.50	2	4,809	0.04%
2020/03/16	1	32.00	3	32.57	31.55	-2	4,763	-0.04%
2020/03/13	16	32.72	14	33.06	33.15	2	4,720	0.04%
2020/03/12	17	36.67	2	37.05	35.40	15	4,616	0.32%
2020/03/11	1	38.90	11	39.16	38.30	-10	4,541	-0.22%
2020/03/10	2	38.95	0	0.00	39.50	2	4,507	0.04%
2020/03/09	8	39.48	3	39.73	39.10	5	4,432	0.11%
2020/03/06	2	41.00	5	41.41	41.05	-3	4,384	-0.07%
2020/03/05	2	42.00	7	41.74	41.70	-5	4,371	-0.11%
2020/03/04	12	41.85	14	41.89	41.50	-2	4,306	-0.05%
2020/03/03	6	39.11	3	40.40	40.40	3	3,901	0.08%
2020/03/02	0	0.00	5	34.95	36.75	-5	3,833	-0.13%
2020/02/27	1	36.60	0	0.00	36.00	1	3,885	0.03%
2020/02/26	1	38.00	0	0.00	37.60	1	3,880	0.03%
2020/02/25	0	0.00	18	38.25	38.40	-18	3,905	-0.46%
2020/02/19	0	0.00	2	39.00	39.00	-2	4,223	-0.05%
2020/02/17	2	39.20	0	0.00	39.20	2	4,805	0.04%
2020/02/13	2	39.50	0	0.00	39.25	2	5,192	0.04%
2020/02/06	0	0.00	2	39.00	39.10	-2	5,791	-0.03%
2020/02/05	5	37.81	3	37.77	37.95	2	5,844	0.03%
2020/02/03	1	34.60	1	34.55	36.15	0	5,972	0.00%
2020/01/31	1	38.70	0	0.00	37.65	1	6,089	0.02%
2020/01/30	4	38.93	0	0.00	38.70	4	6,083	0.07%
2020/01/17	0	0.00	2	43.20	42.90	-2	6,147	-0.03%
2020/01/15	4	42.96	0	0.00	43.05	4	6,650	0.06%
2020/01/14	6	42.63	12	43.32	43.30	-6	6,726	-0.09%
2020/01/13	0	0.00	1	42.10	42.65	-1	6,791	-0.01%
2020/01/10	1	41.65	5	41.55	41.55	-4	6,861	-0.06%
2020/01/08	0	0.00	12	41.55	41.65	-12	7,213	-0.17%
2020/01/07	0	0.00	4	42.05	41.80	-4	7,462	-0.05%
2020/01/06	0	0.00	3	42.50	42.30	-3	7,520	-0.04%
2020/01/03	5	44.24	13	43.60	43.25	-8	7,540	-0.11%
2020/01/02	4	43.99	2	44.30	43.95	2	7,537	0.03%
2019/12/31	0	0.00	5	43.95	43.90	-5	7,530	-0.07%
2019/12/30	3	43.30	1	44.00	43.80	2	7,526	0.03%
2019/12/26	0	0.00	11	42.97	42.45	-11	7,499	-0.15%
2019/12/25	0	0.00	6	43.29	43.40	-6	7,535	-0.08%
2019/12/24	3	42.73	0	0.00	43.00	3	7,682	0.04%
2019/12/20	1	42.45	4	42.46	42.50	-3	8,363	-0.04%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	1	42.05	0	0.00	42.05	1	9,315	0.01%
2019/12/17	10	42.40	0.6	42.50	42.50	9.4	9,478	0.10%
2019/12/16	0	0.00	4	42.33	42.30	-4	9,664	-0.04%
2019/12/13	5.2	42.14	7	41.88	41.85	-1.8	9,674	-0.02%
2019/12/12	4	42.33	0	0.00	42.20	4	9,738	0.04%
2019/12/10	1	42.00	0	0.00	41.90	1	9,716	0.01%
2019/12/09	7	42.56	0	0.00	42.05	7	9,701	0.07%
2019/12/06	3	42.80	1	42.80	42.80	2	9,679	0.02%
2019/12/05	3	42.57	4	42.51	42.75	-1	9,736	-0.01%
2019/12/04	6	42.04	6	41.99	42.10	0	9,785	0.00%
2019/12/03	0	0.00	1	42.25	42.55	-1	9,881	-0.01%
2019/12/02	5	42.72	0	0.00	42.10	5	9,907	0.05%
2019/11/28	8	44.11	2	44.25	43.60	6	9,973	0.06%
2019/11/27	0	0.00	2	44.05	44.00	-2	10,066	-0.02%
2019/11/26	4	44.09	7	44.10	43.80	-3	10,142	-0.03%
2019/11/25	1	43.75	2	43.60	43.70	-1	10,121	-0.01%
2019/11/22	19	43.21	3	43.20	42.85	16	10,146	0.16%
2019/11/21	3	43.02	4	43.15	43.30	-1	10,169	-0.01%
2019/11/20	26	43.78	1	43.95	43.60	25	10,174	0.25%
2019/11/19	4	45.31	2	45.70	45.00	2	10,175	0.02%
2019/11/18	1	45.50	3	45.60	45.45	-2	10,285	-0.02%
2019/11/15	35	45.18	5	45.32	45.15	30	10,529	0.28%
2019/11/14	14	45.11	7	45.45	44.60	7	10,787	0.06%
2019/11/13	6	45.61	20	45.10	45.00	-14	10,608	-0.13%
2019/11/12	12	45.77	11	46.05	46.15	1	10,685	0.01%
2019/11/11	8	46.02	2	45.70	46.20	6	10,689	0.06%
2019/11/08	3	45.95	10	45.85	45.80	-7	10,661	-0.07%
2019/11/07	0	0.00	2	43.65	43.80	-2	10,518	-0.02%
2019/11/06	0	0.00	10	44.40	43.90	-10	10,756	-0.09%
2019/11/05	21	44.80	0	0.00	44.80	21	10,814	0.19%
2019/11/04	1	44.80	0	0.00	44.55	1	10,889	0.01%
2019/11/01	10	44.90	2	45.00	45.10	8	10,937	0.07%
2019/10/31	12	45.08	3	45.10	44.65	9	11,096	0.08%
2019/10/30	0	0.00	5	44.64	45.80	-5	11,260	-0.04%
2019/10/29	1	44.50	0	0.00	43.90	1	11,419	0.01%
2019/10/28	1	43.25	2	44.08	44.45	-1	11,889	-0.01%
2019/10/25	1	43.65	1	44.00	44.00	0	12,331	0.00%
2019/10/24	3	44.43	2	44.40	44.50	1	12,331	0.01%
2019/10/23	9	44.43	5	45.02	44.25	4	12,367	0.03%
2019/10/22	1	44.50	0	0.00	44.65	1	12,109	0.01%
2019/10/21	3	44.80	3.1	44.60	44.15	-0.1	12,029	0.00%
2019/10/18	1	43.95	1	44.20	44.25	0	11,964	0.00%
2019/10/17	5	43.79	9	44.01	43.95	-4	11,898	-0.03%
2019/10/16	1	43.00	2	43.10	43.05	-1	11,706	-0.01%
2019/10/15	3	42.68	10	42.73	43.00	-7	11,656	-0.06%
2019/10/14	0	0.00	1	41.30	41.05	-1	11,486	-0.01%
2019/10/08	3	40.10	3	39.58	39.40	0	11,470	0.00%
2019/10/07	2	40.60	0	0.00	40.50	2	11,391	0.02%
2019/10/04	3	40.92	3	40.63	40.30	0	11,366	0.00%
2019/10/03	3	41.02	9	41.09	40.95	-6	11,301	-0.05%
2019/10/02	5	40.60	7	40.99	41.50	-2	11,253	-0.02%
2019/10/01	2	40.88	4	40.93	40.80	-2	11,251	-0.02%
2019/09/27	22	40.93	19	41.01	40.75	3	11,202	0.03%
2019/09/26	15	43.40	2	44.68	42.90	13	11,061	0.12%
2019/09/25	10	43.26	14	43.55	44.40	-4	10,781	-0.04%
2019/09/24	6	43.31	12	43.54	42.30	-6	10,420	-0.06%
2019/09/23	20	41.77	38	42.14	43.00	-18	9,990	-0.18%
2019/09/20	1	40.50	4	40.54	40.50	-3	9,512	-0.03%
2019/09/19	5	40.30	13	40.17	40.90	-8	9,340	-0.09%
2019/09/18	2	39.53	0	0.00	39.30	2	9,139	0.02%
2019/09/17	2	39.58	0	0.00	39.65	2	9,184	0.02%
2019/09/12	1	38.80	1	38.80	38.80	0	9,263	0.00%
2019/09/09	18	39.19	26	39.27	38.80	-8	9,595	-0.08%
2019/09/06	17	40.34	2	40.35	39.85	15	9,703	0.15%
2019/09/05	7	40.54	19	40.20	40.20	-12	9,706	-0.12%
2019/09/04	5	39.50	1	39.60	39.45	4	9,843	0.04%
2019/09/03	4	39.70	6	39.54	39.25	-2	9,840	-0.02%
2019/09/02	1	39.80	3	40.08	40.00	-2	9,811	-0.02%
2019/08/30	3	39.27	8	39.73	39.30	-5	9,798	-0.05%
2019/08/29	8	38.88	2	39.08	39.30	6	9,735	0.06%
2019/08/28	1	38.40	0	0.00	38.40	1	9,662	0.01%
2019/08/27	23	39.36	24	39.60	39.05	-1	9,707	-0.01%
2019/08/26	16	39.37	13	38.97	38.85	3	9,759	0.03%
2019/08/23	2	40.50	2	40.28	40.30	0	9,702	0.00%
2019/08/22	11	40.68	6	40.59	40.25	5	9,635	0.05%
2019/08/21	14.9	40.72	8	40.43	40.40	6.9	9,495	0.07%
2019/08/20	12	41.73	10	41.47	40.95	2	9,382	0.02%
2019/08/19	23	41.53	23.5	41.79	42.10	-0.5	9,110	-0.01%
2019/08/16	14	39.66	12	39.79	39.40	2	8,779	0.02%
2019/08/15	1	39.10	7	38.43	39.30	-6	8,662	-0.07%
2019/08/14	7.8	38.69	14	38.85	38.85	-6.2	8,454	-0.07%
2019/08/13	15	38.48	15	38.78	38.15	0	8,299	0.00%
2019/08/12	11	38.07	9	38.16	38.25	2	8,147	0.02%
2019/08/08	5	37.12	30	37.43	37.45	-25	8,101	-0.31%
2019/08/07	25	36.77	1	37.20	35.80	24	7,973	0.30%
2019/08/06	5	35.08	6	35.15	36.50	-1	7,923	-0.01%
2019/08/05	5	36.12	4	36.30	35.50	1	7,981	0.01%
2019/08/02	19	36.55	12.6	35.90	36.10	6.4	8,069	0.08%
2019/08/01	16	38.78	6	38.63	37.80	10	7,916	0.13%
2019/07/31	18	37.83	12	37.53	37.60	6	7,619	0.08%
2019/07/29	8	39.71	8	39.66	40.10	0	7,321	0.00%
2019/07/26	6	37.73	34	36.95	38.00	-28	6,850	-0.41%
2019/07/25	2	34.93	9	34.82	35.20	-7	6,447	-0.11%
2019/07/24	18.6	34.52	13	34.68	34.70	5.6	6,379	0.09%
2019/07/23	5	34.10	47	34.29	33.95	-42	6,406	-0.66%
2019/07/22	2	32.48	0	0.00	32.60	2	6,385	0.03%
2019/07/19	1	32.50	2	32.30	32.65	-1	6,510	-0.02%
2019/07/18	11	32.05	0	0.00	31.75	11	6,642	0.17%
2019/07/17	0	0.00	5	31.85	31.90	-5	6,756	-0.07%
2019/07/16	0	0.00	6	31.85	31.60	-6	7,109	-0.08%
2019/07/15	0	0.00	3	32.47	32.65	-3	7,539	-0.04%
2019/07/12	1	32.45	0	0.00	32.75	1	7,870	0.01%
2019/07/11	11	31.81	11	32.00	31.80	0	8,403	0.00%
2019/07/09	2	31.93	1	31.70	31.70	1	8,744	0.01%
2019/07/08	0	0.00	1	32.20	31.90	-1	8,879	-0.01%
2019/07/05	1	32.25	2	32.48	32.15	-1	8,917	-0.01%
2019/07/04	13	32.03	24	32.25	32.10	-11	8,912	-0.12%
2019/07/03	12	31.57	1	32.00	31.70	11	8,946	0.12%
2019/07/02	2	32.40	4	32.31	31.90	-2	8,987	-0.02%
2019/07/01	7	31.84	1	32.00	31.80	6	8,977	0.07%
2019/06/28	8	31.22	15.2	31.35	31.05	-7.2	8,994	-0.08%
2019/06/26	35	30.87	0	0.00	30.95	35	9,017	0.39%
2019/06/25	0	0.00	2	31.23	30.75	-2	9,017	-0.02%
2019/06/24	1	31.00	1	30.85	31.35	0	9,031	0.00%
2019/06/21	2	31.40	17	31.32	30.90	-15	9,083	-0.17%
2019/06/20	8	31.96	6	31.88	31.55	2	9,042	0.02%
2019/06/19	0	0.00	4	31.50	31.35	-4	9,019	-0.04%
2019/06/18	16	31.65	25	31.50	30.90	-9	9,012	-0.10%
2019/06/17	16	31.48	6	31.52	31.65	10	8,960	0.11%
2019/06/14	21	31.62	16	30.99	31.70	5	8,869	0.06%
2019/06/13	7	31.39	30	30.96	30.30	-23	8,784	-0.26%
2019/06/12	0	0.00	16	30.93	30.95	-16	8,635	-0.19%
2019/06/11	15	30.65	31	30.70	30.90	-16	8,568	-0.19%
2019/06/10	3	29.40	3	29.70	29.70	0	8,327	0.00%
2019/06/06	5	29.50	6	29.02	29.00	-1	8,299	-0.01%
2019/06/05	10	30.03	0	0.00	29.45	10	8,346	0.12%
2019/06/04	14	29.50	5	29.49	29.45	9	8,333	0.11%
2019/06/03	0	0.00	16	29.00	29.30	-16	8,318	-0.19%
2019/05/31	21	29.49	23	29.34	29.50	-2	8,284	-0.02%
2019/05/30	25	28.82	6	29.11	29.10	19	8,178	0.23%
2019/05/28	44	28.23	7	28.20	28.20	37	8,087	0.46%
2019/05/27	4	28.65	16	28.53	28.40	-12	8,120	-0.15%
2019/05/24	17	28.84	7	28.80	28.80	10	8,229	0.12%
2019/05/23	0	0.00	14	28.39	28.30	-14	8,526	-0.16%
2019/05/22	18	29.31	0	0.00	29.30	18	8,768	0.21%
2019/05/21	3	28.08	14	27.61	28.35	-11	8,744	-0.13%
2019/05/20	5	29.45	0	0.00	28.80	5	8,639	0.06%
2019/05/16	10	30.32	1	30.00	29.65	9	8,642	0.10%
2019/05/15	11	30.40	10	30.40	30.40	1	8,664	0.01%
2019/05/14	5	28.36	5	28.64	29.40	0	8,779	0.00%
2019/05/13	3	28.93	6	28.73	28.80	-3	8,781	-0.03%
2019/05/10	40	30.06	2	29.95	29.30	38	8,700	0.44%
2019/05/09	4	30.45	11	30.86	29.85	-7	8,496	-0.08%
2019/05/08	0	0.00	3	31.63	32.60	-3	8,255	-0.04%
2019/05/07	0	0.00	1	31.65	31.90	-1	8,191	-0.01%
2019/05/06	8	31.38	0	0.00	31.20	8	8,176	0.10%
2019/05/03	2	32.20	3	32.22	32.20	-1	8,101	-0.01%
2019/05/02	5	32.30	1	32.05	31.65	4	8,021	0.05%
2019/04/30	0	0.00	7	32.37	32.70	-7	7,886	-0.09%
2019/04/29	11	32.40	16	32.26	32.50	-5	7,864	-0.06%
2019/04/26	7	32.24	4.9	32.04	31.95	2.1	7,719	0.03%
2019/04/25	2	32.93	4	32.89	33.00	-2	7,569	-0.03%
2019/04/24	10	34.02	37	33.72	33.40	-27	7,424	-0.36%
2019/04/23	6	33.97	15	33.87	34.05	-9	7,217	-0.12%
2019/04/22	21	34.50	28	34.30	34.90	-7	7,052	-0.10%
2019/04/19	46	33.06	28	32.97	33.90	18	6,699	0.27%
2019/04/18	36	31.82	36	31.78	31.05	0	6,335	0.00%
2019/04/17	13	31.13	45	30.73	30.90	-32	5,978	-0.54%
2019/04/16	5	29.10	0	0.00	29.10	5	5,326	0.09%
2019/04/15	5	28.88	41	29.07	29.05	-36	5,228	-0.69%
2019/04/12	25	28.19	6	28.31	28.55	19	4,942	0.38%
2019/04/10	0	0.00	2	27.85	27.75	-2	4,728	-0.04%
2019/04/09	1	28.35	2	28.33	28.15	-1	4,694	-0.02%
2019/04/08	3	28.07	5	28.11	27.60	-2	4,598	-0.04%
2019/04/03	3	27.55	2	27.60	27.55	1	4,525	0.02%
2019/04/02	1	27.20	3	27.40	27.30	-2	4,451	-0.04%
2019/03/27	1	26.50	0	0.00	26.40	1	4,278	0.02%
2019/03/26	1	26.70	10	27.05	26.70	-9	4,252	-0.21%
2019/03/25	10	27.50	0	0.00	27.30	10	4,195	0.24%
2019/03/22	15	27.82	0	0.00	27.85	15	4,192	0.36%
2019/03/20	0	0.00	5	26.90	26.80	-5	4,111	-0.12%
2019/03/19	0	0.00	3	26.75	26.70	-3	4,115	-0.07%
2019/03/18	6	27.08	1	27.15	27.15	5	4,094	0.12%
2019/03/12	1	26.10	1	26.30	26.15	0	4,166	0.00%
2019/03/08	4	25.66	2	25.88	25.90	2	4,399	0.05%
2019/03/07	3	26.75	2	26.40	26.25	1	4,515	0.02%
2019/03/05	9	26.93	0	0.00	26.80	9	4,631	0.19%
2019/03/04	1	26.95	1	27.15	27.20	0	4,629	0.00%
2019/02/27	2	26.95	2	27.05	26.95	0	4,627	0.00%
2019/02/26	3	27.85	1	28.10	27.55	2	4,598	0.04%
2019/02/25	12	28.10	12	28.14	28.00	0	4,602	0.00%
2019/02/22	7	28.45	15	28.30	27.90	-8	4,499	-0.18%
2019/02/21	11	28.07	14	27.39	28.10	-3	4,163	-0.07%
2019/02/20	5	26.10	0	0.00	26.10	5	3,902	0.13%
2019/02/19	9	26.12	2	26.15	26.10	7	3,977	0.18%
2019/02/18	1	26.25	2	26.30	26.20	-1	3,985	-0.03%
2019/02/15	3	25.63	1	26.10	25.70	2	3,985	0.05%
2019/02/14	0	0.00	12	26.24	26.10	-12	3,947	-0.30%
2019/02/13	13	25.72	33	25.81	26.15	-20	3,840	-0.52%
2019/02/12	20	24.58	25	24.81	25.20	-5	3,643	-0.14%
2019/02/11	10	23.90	0	0.00	23.80	10	3,607	0.28%
2019/01/30	2	23.95	0	0.00	23.90	2	3,717	0.05%
2019/01/28	0	0.00	11	24.01	24.10	-11	3,878	-0.28%
2019/01/25	1	24.25	1	24.10	24.15	0	4,225	0.00%
2019/01/24	1	23.95	3	23.95	23.70	-2	4,307	-0.05%
2019/01/21	0	0.00	2	24.00	23.90	-2	4,498	-0.04%
2019/01/18	0	0.00	32	23.98	23.90	-32	4,541	-0.70%
2019/01/17	33	24.01	0	0.00	23.80	33	4,604	0.72%
2019/01/14	3	23.85	0	0.00	23.90	3	4,704	0.06%
2019/01/11	0	0.00	5	24.15	23.85	-5	4,732	-0.11%
2019/01/10	5	24.38	12	24.36	24.30	-7	4,712	-0.15%
2019/01/09	2	23.53	3	23.57	23.70	-1	4,626	-0.02%
2019/01/07	10	23.00	0	0.00	22.95	10	4,615	0.22%
2019/01/02	4	23.09	0	0.00	22.70	4	4,774	0.08%
2018/12/25	0	0.00	1	22.90	23.10	-1	5,027	-0.02%
2018/12/22	2	23.40	0	0.00	23.30	2	5,049	0.04%
2018/12/20	11	23.16	4	23.05	23.05	7	5,091	0.14%
2018/12/19	13	23.87	4	23.80	23.80	9	5,067	0.18%
2018/12/17	0	0.00	2	24.20	24.50	-2	5,194	-0.04%
2018/12/14	3	24.30	3	24.25	24.30	0	5,181	0.00%
2018/12/13	4	24.73	0	0.00	24.30	4	5,184	0.08%
2018/12/11	2	24.00	0	0.00	23.95	2	5,149	0.04%
2018/12/07	6	24.28	5	24.60	24.75	1	5,196	0.02%
2018/12/06	3	24.12	0	0.00	24.05	3	5,199	0.06%
2018/12/05	5	25.25	1	25.15	25.60	4	5,157	0.08%
2018/12/04	6	25.85	16	26.05	25.85	-10	5,252	-0.19%
2018/12/03	0	0.00	12	25.95	25.65	-12	5,211	-0.23%
2018/11/30	9	24.67	5	24.69	24.65	4	5,075	0.08%
2018/11/29	0	0.00	7	24.24	23.85	-7	4,932	-0.14%
2018/11/28	2	23.70	0	0.00	23.85	2	4,935	0.04%
2018/11/27	6	23.50	3	23.60	23.55	3	4,931	0.06%
2018/11/26	0	0.00	4	23.44	23.40	-4	5,035	-0.08%
2018/11/23	3	23.30	5	23.40	23.30	-2	5,149	-0.04%
2018/11/22	2	24.00	2	23.40	23.40	0	5,337	0.00%
2018/11/21	1	23.80	2	23.95	24.05	-1	5,764	-0.02%
2018/11/19	2	23.60	4	23.69	23.70	-2	6,020	-0.03%
2018/11/16	4	23.90	0	0.00	23.40	4	6,028	0.07%
2018/11/15	0	0.00	1	23.20	23.45	-1	5,927	-0.02%
2018/11/14	4	23.66	2	23.50	23.50	2	5,954	0.03%
2018/11/13	3	22.73	11	23.13	23.20	-8	5,926	-0.13%
2018/11/09	3	22.98	1	22.95	23.20	2	6,082	0.03%
2018/11/08	12	23.66	10	23.30	23.00	2	6,121	0.03%
2018/11/07	1	23.15	2	23.13	23.45	-1	6,081	-0.02%
2018/11/02	0	0.00	3	23.90	23.40	-3	6,019	-0.05%
2018/11/01	0	0.00	3	21.85	22.45	-3	5,798	-0.05%
2018/10/31	3	21.10	5	20.90	21.10	-2	5,804	-0.03%
2018/10/29	2	20.23	2	20.63	20.70	0	5,917	0.00%
2018/10/26	0	0.00	4	19.45	19.50	-4	5,994	-0.07%
2018/10/25	13	19.58	0	0.00	19.05	13	6,049	0.21%
2018/10/24	0	0.00	1	20.55	20.50	-1	6,087	-0.02%
2018/10/23	6	20.50	6	20.56	20.45	0	6,132	0.00%
2018/10/22	2	21.20	6	21.39	21.40	-4	6,214	-0.06%
2018/10/19	4	20.70	0	0.00	20.90	4	6,444	0.06%
2018/10/18	0	0.00	3	21.58	21.50	-3	6,626	-0.05%
2018/10/17	6	22.26	9	21.96	21.50	-3	6,694	-0.04%
2018/10/16	0	0.00	1	21.55	21.20	-1	6,683	-0.01%
2018/10/12	10	21.25	8	21.06	21.20	2	6,752	0.03%
2018/10/11	10.4	20.64	1	20.65	20.60	9.4	6,849	0.14%
2018/10/09	4	22.85	0	0.00	22.85	4	6,952	0.06%
2018/10/08	7	22.39	1	22.80	22.50	6	7,000	0.09%
2018/10/05	17	23.75	1	23.35	23.15	16	7,080	0.23%
2018/10/04	1	25.85	0	0.00	25.65	1	7,035	0.01%
2018/10/03	6	25.70	0	0.00	25.70	6	7,088	0.08%
2018/10/02	1	26.30	3.2	25.98	25.90	-2.2	7,117	-0.03%
2018/09/28	1	25.80	0	0.00	26.15	1	7,440	0.01%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/25	0	0.00	2.2	27.26	26.55	-2.2	8,826	-0.02%
2018/09/21	0	0.00	3	26.85	26.90	-3	9,259	-0.03%
2018/09/20	0	0.00	2	25.45	25.35	-2	9,307	-0.02%
2018/09/19	0	0.00	2	25.95	25.65	-2	9,365	-0.02%
2018/09/18	12	26.10	10	25.75	25.70	2	9,513	0.02%
2018/09/17	14	26.60	12	26.55	26.55	2	9,530	0.02%
2018/09/14	3	26.67	3	26.55	26.40	0	9,515	0.00%
2018/09/12	4	25.59	1	25.70	25.70	3	9,595	0.03%
2018/09/11	3	25.67	0	0.00	26.25	3	9,675	0.03%
2018/09/10	9.2	25.29	2	25.40	25.25	7.2	9,667	0.07%
2018/09/07	7	26.79	1	27.80	26.70	6	9,577	0.06%
2018/09/04	6	29.11	14	29.41	29.60	-8	9,694	-0.08%
2018/09/03	29	29.07	9	28.94	28.80	20	9,749	0.21%
2018/08/31	29	29.91	32	29.55	29.95	-3	9,765	-0.03%
2018/08/30	4	29.26	1	29.30	29.50	3	10,169	0.03%
2018/08/29	30	29.61	37.2	29.52	29.70	-7.2	10,391	-0.07%
2018/08/28	55.4	29.73	61	29.35	28.55	-5.6	10,290	-0.05%
2018/08/27	24	27.40	51	28.31	29.20	-27	9,920	-0.27%
2018/08/24	0	0.00	3	26.35	26.55	-3	9,832	-0.03%
2018/08/23	2	26.30	4	26.23	26.20	-2	10,176	-0.02%
2018/08/22	1	25.85	0	0.00	26.10	1	10,451	0.01%
2018/08/21	4	26.25	3	26.27	26.10	1	10,782	0.01%
2018/08/20	3	26.03	8	26.00	26.40	-5	11,334	-0.04%
2018/08/17	29	27.03	2	26.45	26.45	27	11,913	0.23%
2018/08/16	1	27.25	14	27.28	27.30	-13	12,388	-0.10%
2018/08/15	5	26.33	0	0.00	26.30	5	12,761	0.04%
2018/08/14	5	27.23	21	26.57	27.20	-16	12,882	-0.12%
2018/08/13	2	26.25	2	26.48	26.20	0	13,082	0.00%
2018/08/10	7	28.29	1.1	28.15	28.15	5.9	13,043	0.04%
2018/08/08	14	29.36	4	29.26	28.55	10	13,262	0.08%
2018/08/07	4	28.86	7	29.15	29.25	-3	13,330	-0.02%
2018/08/06	3	29.33	8.2	29.17	28.85	-5.2	13,475	-0.04%
2018/08/03	4	28.24	4	27.89	28.10	0	13,489	0.00%
2018/08/02	11	28.17	0	0.00	27.85	11	13,499	0.08%
2018/08/01	2	29.23	1	29.15	28.75	1	13,583	0.01%
2018/07/31	7	28.92	12	28.75	28.75	-5	13,850	-0.04%
2018/07/30	18	28.57	0	0.00	28.50	18	13,957	0.13%
2018/07/27	12	29.08	2	29.30	29.50	10	13,909	0.07%
2018/07/26	10	29.16	10.1	29.31	29.55	-0.1	13,809	0.00%
2018/07/25	0	0.00	11	28.26	28.60	-11	13,605	-0.08%
2018/07/24	0	0.00	1	27.55	27.30	-1	13,400	-0.01%
2018/07/23	2	25.60	12	26.13	26.70	-10	13,305	-0.08%
2018/07/20	14	25.73	4	26.30	25.45	10	13,244	0.08%
2018/07/19	12	26.27	10	26.37	26.25	2	13,169	0.02%
2018/07/18	19	26.77	5	26.90	26.30	14	13,140	0.11%
2018/07/17	7	27.69	5	28.13	28.35	2	12,987	0.02%
2018/07/16	1	27.85	5	28.50	27.95	-4	12,827	-0.03%
2018/07/13	6	28.98	10	29.00	28.70	-4	12,747	-0.03%
2018/07/12	1	28.40	5	28.81	29.70	-4	12,715	-0.03%
2018/07/11	2	28.60	1	29.10	28.55	1	12,623	0.01%
2018/07/10	4	28.73	2	29.08	29.00	2	12,559	0.02%
2018/07/09	6	29.27	2	29.35	28.75	4	12,554	0.03%
2018/07/06	27	29.00	8	29.43	28.95	19	12,464	0.15%
2018/07/05	15	30.63	6	30.51	29.80	9	12,239	0.07%
2018/07/04	18	32.04	14.1	32.18	32.00	3.9	12,022	0.03%
2018/07/03	51	34.33	50.1	33.51	31.40	0.9	11,762	0.01%
2018/07/02	16	32.01	47.6	32.37	33.05	-31.6	10,803	-0.29%
2018/06/29	6	30.08	4	30.35	30.05	2	10,327	0.02%
2018/06/28	11	28.65	0	0.00	28.10	11	10,164	0.11%
2018/06/27	4	29.24	8	29.71	28.70	-4	10,090	-0.04%
2018/06/26	0	0.00	1	28.20	29.20	-1	9,925	-0.01%
2018/06/25	1	28.45	2	29.00	28.00	-1	9,866	-0.01%
2018/06/22	2	29.00	2	29.08	28.75	0	9,839	0.00%
2018/06/21	6	29.18	6	29.64	30.20	0	9,781	0.00%
2018/06/20	5	28.59	19	28.28	28.00	-14	9,678	-0.14%
2018/06/19	3	29.65	9	29.77	29.30	-6	9,551	-0.06%
2018/06/15	6	30.31	3	30.23	30.05	3	9,513	0.03%
2018/06/14	14	30.83	14.8	31.20	30.40	-0.8	9,442	-0.01%
2018/06/13	3	30.65	1	30.50	30.55	2	9,329	0.02%
2018/06/12	4	30.30	11	30.45	30.10	-7	9,261	-0.08%
2018/06/11	12	31.71	2	31.50	31.15	10	9,137	0.11%
2018/06/08	2	30.55	8	30.48	30.60	-6	9,001	-0.07%
2018/06/07	32.4	31.95	29	31.24	30.40	3.4	8,896	0.04%
2018/06/06	29	30.53	25	30.63	31.20	4	8,362	0.05%
2018/06/05	9	29.15	10	29.49	28.85	-1	8,033	-0.01%
2018/06/04	0	0.00	28	30.01	29.75	-28	7,931	-0.35%
2018/06/01	12	28.81	7	29.14	29.15	5	7,814	0.06%
2018/05/31	22	30.22	6	30.54	29.15	16	7,709	0.21%
2018/05/30	2	30.40	7	29.78	30.40	-5	7,314	-0.07%
2018/05/29	21	31.03	20	30.39	30.05	1	6,991	0.01%
2018/05/28	47	29.91	33	29.72	31.60	14	6,615	0.21%
2018/05/25	21.1	28.37	10	28.58	28.80	11.1	6,007	0.19%
2018/05/24	15	25.77	39.1	26.84	27.20	-24.1	5,375	-0.45%
2018/05/23	32	24.31	121	24.69	24.75	-89	4,844	-1.84%	大賣/
2018/05/22	7	23.60	22	23.46	23.55	-15	4,373	-0.34%
2018/05/21	23	23.22	27	23.07	23.35	-4	4,181	-0.10%
2018/05/18	6	22.01	1	22.20	22.20	5	3,919	0.13%
2018/05/17	0	0.00	10	22.00	22.00	-10	3,885	-0.26%
2018/05/16	10	22.40	0	0.00	22.90	10	3,734	0.27%
2018/05/15	0	0.00	6	21.95	22.45	-6	3,591	-0.17%
2018/05/14	12	21.78	4	21.73	21.70	8	3,452	0.23%
2018/05/11	0	0.00	5	21.95	20.80	-5	3,201	-0.16%
2018/05/09	25	21.33	11	21.41	21.25	14	2,931	0.48%
2018/05/08	6	20.76	26	20.90	20.25	-20	2,728	-0.73%
2018/05/07	0	0.00	8	19.04	20.05	-8	2,354	-0.34%
2018/05/04	11	18.41	5	18.30	18.25	6	2,142	0.28%
2018/05/02	0	0.00	1	18.10	18.10	-1	2,070	-0.05%
2018/04/26	1	16.90	0	0.00	16.45	1	2,077	0.05%
2018/04/24	2	17.00	0	0.00	16.90	2	2,142	0.09%
2018/04/18	0	0.00	3	18.35	17.85	-3	2,290	-0.13%
2018/04/17	1	18.40	4	17.93	18.35	-3	2,321	-0.13%
2018/04/13	2	18.25	7	18.01	18.00	-5	2,320	-0.22%
2018/04/12	4	17.75	0	0.00	17.85	4	2,371	0.17%
2018/04/10	0	0.00	5	17.45	17.60	-5	2,774	-0.18%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/04/03	0	0.00	5	17.65	17.60	-5	2,881	-0.17%
2018/04/02	1	17.80	0	0.00	17.75	1	2,937	0.03%
2018/03/31	10	17.75	0	0.00	17.90	10	3,036	0.33%
2018/03/30	0	0.00	2	17.90	17.70	-2	3,149	-0.06%
2018/03/29	7	17.90	0	0.00	17.75	7	3,281	0.21%
2018/03/22	0	0.00	2	18.15	18.15	-2	4,698	-0.04%
2018/03/21	12	18.40	5	18.50	18.35	7	5,349	0.13%
2018/03/20	8	18.40	0	0.00	18.55	8	5,551	0.14%
2018/03/19	5	18.71	5	18.77	18.65	0	5,709	0.00%
2018/03/13	0	0.00	1	19.05	19.05	-1	6,068	-0.02%
2018/03/09	1	18.85	34	19.06	18.85	-33	6,117	-0.54%
2018/03/08	1	19.05	2	18.90	18.80	-1	6,110	-0.02%
2018/03/06	2	19.15	2	19.13	19.45	0	6,169	0.00%
2018/03/05	15	18.88	0	0.00	18.50	15	6,142	0.24%
2018/03/02	18	18.75	1	18.80	18.80	17	6,177	0.28%
2018/03/01	1	18.70	0	0.00	18.90	1	6,203	0.02%
2018/02/27	2	19.15	2	19.53	18.85	0	6,240	0.00%
2018/02/26	2	19.45	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	2	19.65	19.70	-2	6,531	-0.03%
2018/02/22	6	18.45	4	18.63	18.60	2	6,597	0.03%
2018/02/12	2	17.75	2	17.85	17.95	0	6,962	0.00%
2018/02/08	5	18.10	5	17.80	17.80	0	6,994	0.00%
2018/02/07	0	0.00	5	18.21	17.95	-5	6,990	-0.07%
2018/02/06	4	18.58	0	0.00	17.65	4	6,970	0.06%
2018/02/05	10	19.26	0	0.00	19.55	10	6,926	0.14%
2018/01/31	0	0.00	4	20.10	20.20	-4	7,016	-0.06%
2018/01/30	2	20.25	2	20.13	20.10	0	7,020	0.00%
2018/01/29	2	20.50	3	20.38	20.35	-1	7,082	-0.01%
2018/01/26	1	20.40	0	0.00	20.40	1	7,121	0.01%
2018/01/25	1	20.35	0	0.00	20.30	1	7,134	0.01%
2018/01/24	2	20.10	4	20.43	20.30	-2	7,191	-0.03%
2018/01/23	5	20.61	0	0.00	20.30	5	7,367	0.07%
2018/01/22	1	20.95	0	0.00	20.70	1	7,401	0.01%
2018/01/19	1	20.95	1	21.00	21.00	0	7,427	0.00%
2018/01/18	4	21.55	5	21.61	21.45	-1	7,455	-0.01%
2018/01/17	1	21.75	0	0.00	21.50	1	7,445	0.01%
2018/01/16	0	0.00	2	20.90	20.95	-2	7,459	-0.03%
2018/01/15	6	21.43	5	21.04	21.00	1	7,507	0.01%
2018/01/12	5	21.49	5	21.40	21.40	0	7,587	0.00%
2018/01/11	2	21.70	2	21.58	21.65	0	7,709	0.00%
2018/01/10	0	0.00	4	20.70	20.85	-4	7,950	-0.05%
2018/01/09	2	20.70	2	20.75	20.70	0	7,970	0.00%
2018/01/08	11	21.42	20	20.81	20.70	-9	8,145	-0.11%
2018/01/05	6	22.15	1	21.70	21.65	5	8,371	0.06%
2018/01/04	5	22.60	19	22.26	22.55	-14	8,221	-0.17%
2018/01/03	11	21.57	0	0.00	21.45	11	7,920	0.14%
2018/01/02	5	21.70	9	21.41	21.45	-4	7,853	-0.05%