瀚宇博 (5469)-中國信託-永康券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	7	55.60	0	0.00	55.10	7	6,296	0.11%
2024/05/16	6	57.30	1	58.80	56.70	5	6,230	0.08%
2024/05/15	11	59.52	4	60.03	58.60	7	6,239	0.11%
2024/05/14	4	56.65	0	0.00	56.60	4	6,045	0.07%
2024/05/09	72	55.10	0	0.00	55.10	72	6,070	1.19%
2024/05/06	1	54.30	0	0.00	54.50	1	6,276	0.02%
2024/05/03	1	55.30	2	55.50	54.30	-1	6,448	-0.02%
2024/05/02	2	54.90	0	0.00	54.90	2	6,426	0.03%
2024/04/29	2	56.00	1	56.50	56.70	1	6,448	0.02%
2024/04/22	0	0.00	2	54.75	54.40	-2	6,473	-0.03%
2024/04/16	1	56.10	0	0.00	56.70	1	6,398	0.02%
2024/04/11	1	59.20	0	0.00	59.50	1	6,319	0.02%
2024/04/10	0	0.00	0.2	61.00	60.20	-0.2	6,284	0.00%
2024/04/09	1	60.80	5	61.50	60.70	-4	6,302	-0.06%
2024/04/03	1	60.80	0	0.00	61.30	1	6,339	0.02%
2024/04/02	7	61.11	6	61.30	61.20	1	6,315	0.02%
2024/04/01	3.2	61.37	0	0.00	61.00	3.2	6,277	0.05%
2024/03/29	0	0.00	7	61.14	60.80	-7	6,201	-0.11%
2024/03/28	8	64.91	4	64.48	63.20	4	5,938	0.07%
2024/03/27	0	0.00	11	63.11	63.60	-11	5,614	-0.20%
2024/03/26	5	62.00	0	0.00	60.90	5	5,491	0.09%
2024/03/25	3	62.70	1	63.30	62.50	2	5,434	0.04%
2024/03/22	13.1	64.84	5	62.48	62.40	8.1	5,361	0.15%
2024/03/21	32.1	66.91	39	67.51	67.00	-6.9	5,175	-0.13%
2024/03/20	10	60.97	5	63.80	64.90	5	4,423	0.11%
2024/03/19	3	59.07	3	59.47	59.00	0	4,056	0.00%
2024/03/18	0	56.20	1	56.00	56.50	-1	3,911	-0.03%
2024/03/15	1	56.10	1	56.20	55.70	0	3,869	0.00%
2024/03/14	0	0.00	1	55.00	55.20	-1	3,855	-0.03%
2024/03/11	1	53.70	0	0.00	53.30	1	3,909	0.03%
2024/03/08	1	56.50	12	56.60	54.90	-11	3,921	-0.28%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/04	12	57.80	0	0.00	57.80	12	4,425	0.27%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	8	58.50	8	57.85	57.20	0	4,392	0.00%
2024/02/26	1	57.70	0	0.00	57.80	1	4,359	0.02%
2024/02/23	5	59.40	2	59.25	58.40	3	4,341	0.07%
2024/02/22	0	0.00	3	62.00	62.00	-3	4,255	-0.07%
2024/02/21	0	0.00	10	62.31	62.10	-10	4,307	-0.23%
2024/02/20	12	62.73	0	0.00	62.50	12	4,307	0.28%
2024/02/19	2	62.60	0	0.00	62.00	2	4,259	0.05%
2024/02/16	2	62.20	6	61.67	61.50	-4	4,232	-0.09%
2024/02/15	4	59.73	2	59.95	60.00	2	4,144	0.05%
2024/02/05	3	58.90	1	58.30	58.60	2	4,096	0.05%
2024/02/02	0	0.00	2	58.10	58.40	-2	4,061	-0.05%
2024/02/01	0	0.00	7	57.29	57.50	-7	4,019	-0.17%
2024/01/31	0	0.00	2	57.00	57.00	-2	4,006	-0.05%
2024/01/30	2	56.95	2	56.85	56.70	0	4,010	0.00%
2024/01/29	5	57.78	3	57.87	57.80	2	3,956	0.05%
2024/01/26	9	56.96	4	56.75	57.00	5	3,827	0.13%
2024/01/24	0	0.00	1	56.00	55.30	-1	3,832	-0.03%
2024/01/09	0	0.00	2	54.70	54.60	-2	4,001	-0.05%
2024/01/08	0	0.00	0.5	55.00	55.00	-0.5	4,006	-0.01%
2023/12/29	3	54.97	2	55.10	55.30	1	4,103	0.02%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/26	0	0.00	1	54.10	54.20	-1	4,024	-0.02%
2023/12/22	0	0.00	1	55.00	54.50	-1	4,009	-0.02%
2023/12/21	1	55.30	2	55.30	54.80	-1	3,997	-0.03%
2023/12/19	3	56.37	9	55.80	56.00	-6	3,976	-0.15%
2023/12/15	10	64.09	0	0.00	62.80	10	3,906	0.26%
2023/12/14	0	0.00	1	63.00	63.00	-1	3,881	-0.03%
2023/12/12	0	0.00	2	61.75	61.60	-2	3,936	-0.05%
2023/12/11	0	0.00	71	61.95	61.40	-71	3,996	-1.78%
2023/12/08	2	63.80	10	63.20	63.20	-8	4,038	-0.20%
2023/12/07	14	63.86	7	63.43	63.70	7	4,058	0.17%
2023/12/06	1	62.70	1	63.20	62.90	0	4,065	0.00%
2023/12/05	1	61.80	1	61.90	62.10	0	4,062	0.00%
2023/12/04	2	62.75	5	63.54	62.90	-3	4,137	-0.07%
2023/12/01	2	58.80	4.1	59.09	59.10	-2.1	4,059	-0.05%
2023/11/30	3	57.37	3	56.70	56.80	0	4,112	0.00%
2023/11/29	0	0.00	0.5	56.00	56.00	-0.5	4,055	-0.01%
2023/11/22	1	54.80	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	8	55.55	55.30	-8	4,299	-0.19%
2023/11/20	4	55.68	7	55.84	56.10	-3	4,373	-0.07%
2023/11/17	1	54.40	0	0.00	55.20	1	4,361	0.02%
2023/11/15	4	53.80	0	0.00	53.70	4	4,515	0.09%
2023/11/13	0	0.00	2	52.80	53.00	-2	4,744	-0.04%
2023/11/07	1	55.50	0	0.00	55.10	1	5,035	0.02%
2023/11/03	1	56.00	0	0.00	54.70	1	5,245	0.02%
2023/11/02	2	56.80	2	56.15	56.20	0	5,263	0.00%
2023/11/01	2	55.65	3	54.20	55.20	-1	5,253	-0.02%
2023/10/31	12	57.15	5	56.54	55.70	7	5,125	0.14%
2023/10/26	6	54.30	0	0.00	54.00	6	5,108	0.12%
2023/10/25	1	54.70	0	0.00	54.90	1	5,103	0.02%
2023/10/24	1	53.70	0	0.00	54.50	1	5,117	0.02%
2023/10/23	0	0.00	1	53.60	53.10	-1	5,180	-0.02%
2023/10/18	1	52.50	3	52.23	52.50	-2	5,509	-0.04%
2023/10/17	1	53.60	0	0.00	53.20	1	5,542	0.02%
2023/10/13	0	0.00	2	54.10	54.20	-2	6,203	-0.03%
2023/10/11	64	55.86	1	54.80	55.20	63	6,710	0.94%
2023/10/06	1	56.40	7	56.76	56.40	-6	6,638	-0.09%
2023/10/04	2	58.90	8	58.50	59.20	-6	6,591	-0.09%
2023/10/03	1	60.40	5	60.70	59.50	-4	6,600	-0.06%
2023/10/02	6	60.38	7.1	60.34	60.40	-1.1	6,605	-0.02%
2023/09/28	3	59.40	0	0.00	59.40	3	6,596	0.05%
2023/09/27	2	58.70	0.1	59.30	58.90	1.9	6,608	0.03%
2023/09/26	4.1	60.08	5	60.50	59.00	-0.9	6,612	-0.01%
2023/09/25	0	0.00	1	60.40	60.40	-1	6,629	-0.02%
2023/09/22	0.1	58.90	0	0.00	58.50	0.1	6,613	0.00%
2023/09/21	1	58.40	5	58.86	58.50	-4	6,655	-0.06%
2023/09/20	1	60.40	4	59.40	59.40	-3	6,790	-0.04%
2023/09/15	6	61.13	12	60.83	60.80	-6	6,861	-0.09%
2023/09/14	1	60.20	0	0.00	60.50	1	6,871	0.01%
2023/09/13	3	59.73	0	0.00	60.10	3	6,876	0.04%
2023/09/12	2	59.05	1	58.80	59.10	1	6,857	0.01%
2023/09/11	1	57.40	1	57.10	57.20	0	6,784	0.00%
2023/09/08	0	0.00	1.2	59.47	59.30	-1.2	6,697	-0.02%
2023/09/07	8	59.69	11	59.39	59.40	-3	6,658	-0.05%
2023/09/06	6	58.48	2.5	58.72	58.80	3.5	6,563	0.05%
2023/09/05	7	57.21	4.5	56.80	57.50	2.5	6,516	0.04%
2023/09/04	1	54.60	0	0.00	55.00	1	6,285	0.02%
2023/09/01	2	55.20	2	54.75	54.40	0	6,286	0.00%
2023/08/31	2	54.60	2	54.30	55.20	0	6,233	0.00%
2023/08/30	4	53.40	0	0.00	53.90	4	6,198	0.06%
2023/08/28	0	0.00	1	53.00	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	5	54.04	2	54.35	53.70	3	6,151	0.05%
2023/08/23	2	54.55	1	54.80	54.60	1	6,020	0.02%
2023/08/22	1	54.80	2.1	54.43	54.80	-1.1	6,010	-0.02%
2023/08/21	0	0.00	3	54.70	54.70	-3	5,967	-0.05%
2023/08/18	3	53.80	2	54.10	53.30	1	5,889	0.02%
2023/08/17	9	53.08	4	53.23	54.20	5	5,784	0.09%
2023/08/16	1	52.40	3	52.10	52.50	-2	5,671	-0.04%
2023/08/15	2	51.35	3	51.90	52.20	-1	5,601	-0.02%
2023/08/14	1	50.40	1	49.85	50.40	0	5,497	0.00%
2023/08/11	0	0.00	2	50.90	50.80	-2	5,473	-0.04%
2023/08/10	0	0.00	15	50.07	50.30	-15	5,409	-0.28%
2023/08/09	19.1	50.46	0	0.00	50.80	19.1	5,299	0.36%
2023/08/08	0	0.00	5	50.10	49.95	-5	5,202	-0.10%
2023/08/04	0	0.00	2	47.60	48.05	-2	5,138	-0.04%
2023/07/31	2	50.45	2	49.50	49.65	0	5,123	0.00%
2023/07/28	1	48.95	8.3	49.01	49.40	-7.3	5,108	-0.14%
2023/07/27	2	49.40	3	49.25	49.20	-1	5,086	-0.02%
2023/07/26	2	50.70	1	49.95	49.25	1	5,055	0.02%
2023/07/25	6	50.05	6	50.29	50.70	0	4,978	0.00%
2023/07/24	4	47.89	12	48.58	49.20	-8	4,760	-0.17%
2023/07/21	3	46.93	1	47.25	47.50	2	4,657	0.04%
2023/07/20	2	47.20	2	47.25	46.80	0	4,612	0.00%
2023/07/19	12	48.64	1.1	49.08	47.55	10.9	4,538	0.24%
2023/07/18	11	49.83	3	50.45	50.20	8	4,397	0.18%
2023/07/17	12	53.25	125	54.31	54.40	-113	3,923	-2.88%	大賣/鉅額交易
2023/07/14	0	0.00	11	49.05	49.50	-11	3,526	-0.31%
2023/07/13	1	47.40	0	0.00	47.50	1	3,369	0.03%
2023/07/11	1	47.70	2	47.80	47.90	-1	3,335	-0.03%
2023/07/07	1	47.20	1	47.90	48.10	0	3,346	0.00%
2023/07/06	2.2	48.80	0	0.00	48.50	2.2	3,390	0.06%
2023/07/05	1.2	48.22	1	48.30	48.05	0.2	3,435	0.00%
2023/07/04	4	47.91	2	47.83	48.00	2	3,524	0.06%
2023/07/03	3	48.75	0	0.00	48.65	3	3,480	0.09%
2023/06/30	1.2	47.90	2	47.85	48.05	-0.9	3,428	-0.02%
2023/06/29	1.1	47.86	1	47.90	48.35	0.1	3,397	0.00%
2023/06/28	1	48.45	2	48.05	48.20	-1	3,311	-0.03%
2023/06/27	1	46.70	5	46.76	46.70	-4	3,114	-0.13%
2023/06/26	1	46.40	150	46.50	46.70	-149	3,031	-4.91%	大賣/鉅額交易
2023/06/21	10	46.35	9	45.59	45.60	1	2,969	0.03%
2023/06/20	4	45.16	4	44.89	45.20	0	2,867	0.00%
2023/06/19	4	44.06	2	44.60	44.75	2	2,778	0.07%
2023/06/16	4	43.55	1	43.90	44.05	3	2,707	0.11%
2023/06/14	1	43.55	2	43.38	43.45	-1	2,612	-0.04%
2023/06/13	3	42.92	3	43.12	43.25	0	2,596	0.00%
2023/06/12	0	0.00	1	42.90	42.30	-1	2,541	-0.04%
2023/06/09	1	45.00	1	43.70	44.00	0	2,453	0.00%
2023/06/08	2	43.48	2	43.53	43.20	0	2,267	0.00%
2023/06/07	2	43.48	0	0.00	43.55	2	2,246	0.09%
2023/06/06	2	43.13	1	42.90	43.25	1	2,205	0.05%
2023/06/05	1	43.10	0	0.00	43.30	1	2,195	0.05%
2023/06/02	0	0.00	3	42.58	42.35	-3	2,151	-0.14%
2023/06/01	1	42.05	3	42.20	42.80	-2	2,132	-0.09%
2023/05/31	3	42.38	0	0.00	42.20	3	2,097	0.14%
2023/05/29	2	41.70	0	0.00	41.75	2	2,016	0.10%
2023/05/26	0	0.00	4	41.59	40.80	-4	1,999	-0.20%
2023/05/25	0	0.00	3	42.43	42.40	-3	1,945	-0.15%
2023/05/23	0	0.00	12	40.88	40.90	-12	1,864	-0.64%
2023/05/22	0	0.00	3	40.35	40.80	-3	1,870	-0.16%
2023/05/18	1	40.00	0	0.00	39.95	1	1,843	0.05%
2023/05/17	1	39.90	4	39.95	39.90	-3	1,819	-0.16%
2023/05/16	4	39.56	0	0.00	39.70	4	1,785	0.22%
2023/05/15	0	0.00	1	39.15	39.00	-1	1,734	-0.06%
2023/05/12	1	39.25	2	39.45	39.50	-1	1,717	-0.06%
2023/05/08	3	38.75	0	0.00	38.90	3	1,586	0.19%
2023/05/05	0	0.00	1	38.90	38.45	-1	1,547	-0.06%
2023/05/04	0	0.00	11	38.91	39.10	-11	1,518	-0.72%
2023/04/26	0	0.00	1	37.45	37.50	-1	1,403	-0.07%
2023/04/21	2	37.60	0	0.00	37.25	2	1,378	0.15%
2023/04/19	0	0.00	1	38.05	38.45	-1	1,285	-0.08%
2023/04/14	0	0.00	1	38.35	38.25	-1	1,238	-0.08%
2023/04/13	3	38.78	1	39.20	38.60	2	1,211	0.17%
2023/04/11	0	0.00	2	38.70	38.85	-2	1,133	-0.18%
2023/04/10	4	37.93	0	0.00	37.70	4	1,047	0.38%
2023/04/07	4	37.04	2	37.15	37.25	2	953	0.21%
2023/03/27	0	0.00	2	35.63	35.55	-2	814	-0.25%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/23	0	0.00	2	35.20	35.25	-2	800	-0.25%
2023/03/14	0	0.00	1	34.15	34.00	-1	806	-0.12%
2023/03/08	0	0.00	1	35.10	35.50	-1	839	-0.12%
2023/03/06	1	35.60	0	0.00	35.45	1	834	0.12%
2023/02/23	0	0.00	1	34.60	34.60	-1	846	-0.12%
2023/02/21	0	0.00	4	34.45	34.50	-4	863	-0.46%
2023/02/20	1	34.75	2	34.80	34.80	-1	889	-0.11%
2023/02/13	1	33.00	0	0.00	32.95	1	923	0.11%
2023/02/10	5	33.37	0.1	33.50	33.00	4.9	953	0.52%
2023/02/09	0	0.00	0.3	33.46	33.55	-0.3	997	-0.03%
2023/02/07	1	33.55	0	0.00	33.55	1	1,101	0.09%
2023/02/02	1	33.65	10	33.70	33.70	-9	1,338	-0.67%
2023/02/01	2	33.05	0	0.00	33.20	2	1,324	0.15%
2023/01/31	0.2	32.45	0	0.00	32.70	0.2	1,311	0.02%
2022/12/28	1	31.90	0	0.00	31.65	1	1,316	0.08%
2022/12/20	0	0.00	0.1	32.40	31.50	-0.1	1,335	-0.01%
2022/12/05	0	35.65	0	0.00	35.35	0	1,281	0.00%
2022/12/01	0	0.00	3	34.75	34.75	-3	1,254	-0.24%
2022/11/30	3	34.55	0	0.00	34.25	3	1,244	0.24%
2022/11/29	0	0.00	14	33.65	34.00	-14	1,235	-1.13%
2022/11/25	14	34.05	0	0.00	34.05	14	1,233	1.13%
2022/11/16	0.1	34.65	0	0.00	34.35	0.1	1,184	0.01%
2022/11/10	0	0.00	1	33.80	33.75	-1	1,131	-0.09%
2022/11/09	0	0.00	8	33.88	33.70	-8	1,136	-0.70%
2022/11/07	5	33.60	0	0.00	33.55	5	1,132	0.44%
2022/11/04	20	33.45	20	33.28	33.40	0	1,093	0.00%
2022/11/02	4	32.96	1	32.70	33.05	3	1,017	0.29%
2022/10/26	0	0.00	0.3	28.10	27.70	-0.3	846	-0.04%
2022/10/25	0	0.00	0.1	28.30	28.10	-0.1	847	-0.01%
2022/10/24	0	0.00	10	28.70	28.35	-10	850	-1.18%
2022/10/19	0.1	29.50	0	0.00	28.75	0.1	851	0.01%
2022/10/07	0	0.00	1	30.10	30.20	-1	837	-0.12%
2022/09/28	1	29.05	2	29.20	28.55	-1	844	-0.12%
2022/09/23	0	0.00	2	30.85	30.75	-2	846	-0.24%
2022/09/15	0	0.00	2	31.95	31.95	-2	860	-0.23%
2022/08/26	0	0.00	1	32.15	32.15	-1	870	-0.11%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/15	0	0.00	3	31.55	31.70	-3	850	-0.35%
2022/08/09	1	29.65	0	0.00	29.75	1	795	0.13%
2022/08/04	2	31.80	0	0.00	31.40	2	769	0.26%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/07/15	0	0.00	10	31.65	32.05	-10	884	-1.13%
2022/07/04	0	30.70	0	0.00	30.30	0	922	0.00%
2022/06/28	0	0.00	1	33.25	33.15	-1	920	-0.11%
2022/06/27	1	33.70	0	0.00	33.65	1	931	0.11%
2022/06/20	1	33.50	25	33.05	32.55	-24	919	-2.61%
2022/06/16	4	34.95	0	0.00	34.30	4	896	0.45%
2022/06/14	0	34.90	0	0.00	35.00	0	898	0.00%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/06/02	0	0.00	10	37.55	37.20	-10	962	-1.04%
2022/06/01	0.1	37.50	24	37.43	37.05	-23.9	970	-2.46%
2022/05/26	0	0.00	6	36.82	36.50	-6	995	-0.60%
2022/05/23	0.1	38.00	0	0.00	36.45	0.1	1,099	0.00%
2022/05/18	0	36.45	0	0.00	36.60	0	1,284	0.00%
2022/05/10	0	35.35	1	35.30	35.25	-1	1,316	-0.08%
2022/05/09	3	36.10	1	35.85	35.40	2	1,311	0.15%
2022/05/06	1	37.70	0	0.00	37.65	1	1,275	0.08%
2022/05/03	3	38.25	0	0.00	38.00	3	1,264	0.24%
2022/04/27	0	0.00	1	38.80	38.60	-1	1,240	-0.08%
2022/04/18	1	39.80	5	39.55	39.80	-4	1,285	-0.31%
2022/04/14	5	40.70	0	0.00	40.50	5	1,316	0.38%
2022/04/06	0	0.00	10	41.85	41.70	-10	1,304	-0.77%
2022/03/29	1	42.35	0	0.00	42.40	1	1,384	0.07%
2022/03/22	0.1	42.90	0	0.00	42.80	0.1	1,385	0.01%
2022/03/21	2	42.80	1	42.85	42.75	1	1,392	0.07%
2022/03/18	0	0.00	1	42.65	42.65	-1	1,402	-0.07%
2022/03/16	2	41.90	0	0.00	41.25	2	1,411	0.14%
2022/03/09	0	0.00	3	41.80	41.85	-3	1,474	-0.20%
2022/03/08	5	41.30	7	41.44	41.35	-2	1,486	-0.13%
2022/03/07	1	42.65	2	42.65	42.65	-1	1,469	-0.07%
2022/03/03	0	0.00	15	44.60	44.60	-15	1,491	-1.01%
2022/03/02	11	44.78	1	44.60	44.80	10	1,501	0.67%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	11	44.10	9	44.54	44.10	2	1,501	0.13%
2022/02/23	5	44.80	0.1	44.95	44.95	4.9	1,485	0.33%
2022/02/22	6	44.83	1	45.25	44.90	5	1,495	0.33%
2022/02/21	1	44.20	0	0.00	44.60	1	1,433	0.07%
2022/02/18	7	44.10	0	0.00	44.40	7	1,465	0.48%
2022/02/17	7	44.00	3	43.72	43.80	4	1,676	0.24%
2022/02/10	0	0.00	1	43.60	43.30	-1	1,807	-0.06%
2022/01/24	0	0.00	35	42.19	42.25	-35	1,978	-1.77%
2022/01/21	1	42.60	0.1	43.00	42.55	0.9	1,980	0.05%
2022/01/20	0	0.00	6	43.50	43.50	-6	1,984	-0.30%
2022/01/19	0	0.00	1	43.50	43.30	-1	2,000	-0.05%
2022/01/17	0	0.00	3	43.00	43.20	-3	1,996	-0.15%
2022/01/13	0	0.00	1	42.85	43.05	-1	1,984	-0.05%
2022/01/11	0	0.00	2	43.00	42.80	-2	1,972	-0.10%
2022/01/10	0	0.00	1	43.50	43.35	-1	1,956	-0.05%
2022/01/07	2	43.60	2	43.70	43.50	0	1,951	0.00%
2022/01/05	2	45.00	8	44.74	44.65	-6	1,930	-0.31%
2022/01/04	4	45.10	0	0.00	45.15	4	1,917	0.21%
2022/01/03	10	45.20	30	45.24	45.05	-20	1,912	-1.05%
2021/12/29	15	45.23	0	0.00	45.25	15	1,916	0.78%
2021/12/28	82	45.45	1	45.55	45.45	81	1,921	4.22%
2021/12/27	31	45.80	0	0.00	45.60	31	1,941	1.60%
2021/12/24	7	45.28	0	0.00	45.25	7	1,963	0.36%
2021/12/16	0	0.00	1	44.30	44.25	-1	1,983	-0.05%
2021/12/13	0	0.00	3	44.45	44.40	-3	1,985	-0.15%
2021/12/10	1	44.85	0	0.00	44.70	1	1,982	0.05%
2021/12/07	0	0.00	1	45.15	44.90	-1	1,999	-0.05%
2021/12/01	3	44.90	0	0.00	45.20	3	1,995	0.15%
2021/11/29	0	0.00	80	43.24	44.30	-80	1,992	-4.02%
2021/11/26	6	44.63	1	44.70	44.45	5	1,972	0.25%
2021/11/25	4	45.68	0	0.00	45.50	4	1,953	0.20%
2021/11/19	3	46.60	1	45.75	45.70	2	1,923	0.10%
2021/11/18	0	0.00	1	46.40	46.40	-1	1,899	-0.05%
2021/11/17	5	46.70	1	46.80	46.90	4	1,877	0.21%
2021/11/16	4	47.15	5.2	47.51	47.15	-1.2	1,842	-0.06%
2021/11/15	0	0.00	1	45.00	46.50	-1	1,600	-0.06%
2021/11/11	3	43.87	0	0.00	43.60	3	1,526	0.20%
2021/11/10	1	43.75	2	44.00	44.00	-1	1,574	-0.06%
2021/11/09	0	0.00	1	44.65	44.65	-1	1,609	-0.06%
2021/11/03	1	43.15	0	0.00	43.30	1	1,714	0.06%
2021/11/01	0	42.90	0	0.00	42.90	0	1,853	0.00%
2021/10/05	3	38.40	2	39.00	39.30	1	2,620	0.04%
2021/09/28	16	41.85	2	41.83	42.00	14	2,742	0.51%
2021/09/27	0	0.00	16	42.80	42.85	-16	2,740	-0.58%
2021/09/24	1	43.35	0	0.00	43.30	1	2,768	0.04%
2021/09/16	10	42.35	1	42.25	42.40	9	2,908	0.31%
2021/09/14	11	42.60	0	0.00	42.50	11	3,077	0.36%
2021/09/10	19	42.60	5	42.56	42.55	14	3,453	0.41%
2021/09/09	5	41.10	0	0.00	41.20	5	3,464	0.14%
2021/09/08	20	41.65	2	41.00	40.85	18	3,519	0.51%
2021/09/07	0	0.00	2	41.50	41.70	-2	3,544	-0.06%
2021/09/06	6	41.97	0	0.00	41.75	6	3,609	0.17%
2021/08/30	11	41.71	0	0.00	41.75	11	3,716	0.30%
2021/08/24	2	41.00	0	0.00	41.00	2	3,815	0.05%
2021/08/23	0	0.00	1	41.40	41.60	-1	3,820	-0.03%
2021/08/17	2	41.03	0	0.00	40.60	2	3,882	0.05%
2021/08/13	4.1	42.25	2	43.00	41.95	2.1	3,894	0.05%
2021/08/12	1.1	44.46	1	44.40	44.30	0.1	4,118	0.00%
2021/08/11	10	47.55	10	46.50	46.75	0	4,172	0.00%
2021/08/10	0	0.00	1	47.95	47.65	-1	4,156	-0.02%
2021/08/09	32	48.77	30	48.21	48.15	2	4,196	0.05%
2021/08/06	2	49.13	10	49.20	49.30	-8	4,195	-0.19%
2021/08/05	2	49.55	1	49.30	49.55	1	4,156	0.02%
2021/08/02	0	0.00	1	48.00	48.30	-1	4,211	-0.02%
2021/07/29	6	47.73	0	0.00	47.85	6	4,246	0.14%
2021/07/27	0	0.00	1.1	47.44	47.40	-1.1	4,389	-0.03%
2021/07/26	3	47.75	1	47.65	47.90	2	4,476	0.04%
2021/07/23	1	47.35	0	0.00	47.30	1	4,597	0.02%
2021/07/20	1	46.50	4	46.71	46.65	-3	4,682	-0.06%
2021/07/19	1.5	47.74	2	47.55	47.60	-0.6	4,685	-0.01%
2021/07/15	3.1	48.17	0	0.00	48.25	3.1	4,889	0.06%
2021/07/14	0.1	48.55	0	0.00	48.20	0.1	4,920	0.00%
2021/07/13	2	50.55	0	0.00	49.05	2	4,891	0.04%
2021/07/12	1.2	49.11	0	0.00	49.15	1.2	4,678	0.03%
2021/07/09	2	48.48	1	48.75	48.45	1	4,617	0.02%
2021/07/08	1	48.35	1	48.10	48.00	0	4,671	0.00%
2021/07/07	0	0.00	2	48.30	47.65	-2	4,704	-0.04%
2021/07/01	0	0.00	1	47.55	47.15	-1	5,162	-0.02%
2021/06/29	1	47.90	0	0.00	47.55	1	5,173	0.02%
2021/06/28	4	47.58	4	48.16	48.00	0	5,210	0.00%
2021/06/25	1	47.95	0	0.00	47.55	1	5,209	0.02%
2021/06/24	0	0.00	5	48.20	48.15	-5	5,229	-0.10%
2021/06/23	0	0.00	30	48.39	48.40	-30	5,236	-0.57%
2021/06/22	33	47.97	23	48.66	47.65	10	5,254	0.19%
2021/06/21	0	0.00	6	45.57	46.05	-6	5,322	-0.11%
2021/06/18	10	46.65	11	46.49	46.60	-1	5,441	-0.02%
2021/06/17	0	0.00	1	46.00	46.05	-1	5,455	-0.02%
2021/06/15	2.5	45.83	6	45.76	45.85	-3.5	5,487	-0.06%
2021/06/11	8	45.28	1	45.00	45.15	7	5,528	0.13%
2021/06/08	1	44.30	0	0.00	44.20	1	5,652	0.02%
2021/06/07	0	0.00	1	44.00	43.70	-1	5,700	-0.02%
2021/06/02	3	44.30	1	44.30	44.65	2	5,812	0.03%
2021/05/31	3	44.55	1	44.40	44.40	2	5,866	0.03%
2021/05/21	0	0.00	2	44.05	43.60	-2	6,773	-0.03%
2021/05/20	6	45.33	2	43.40	43.40	4	6,861	0.06%
2021/05/18	1	40.50	1	41.05	42.10	0	6,594	0.00%
2021/05/17	0	0.00	2	39.53	38.95	-2	6,581	-0.03%
2021/05/14	6	41.14	20	40.26	40.55	-14	6,524	-0.21%
2021/05/13	0	0.00	2	40.00	40.30	-2	6,499	-0.03%
2021/05/12	1	43.05	4	40.83	40.50	-3	6,468	-0.05%
2021/05/11	2	44.00	0	0.00	43.15	2	6,383	0.03%
2021/05/07	21	46.16	0	0.00	46.25	21	6,321	0.33%
2021/05/06	6	45.33	0	0.00	45.00	6	6,318	0.09%
2021/05/05	1	46.20	20	45.85	45.25	-19	6,321	-0.30%
2021/05/04	0	0.00	16	44.63	45.65	-16	6,305	-0.25%
2021/05/03	2	48.90	1	48.00	47.90	1	6,201	0.02%
2021/04/29	10	49.85	1	50.10	49.70	9	6,115	0.15%
2021/04/28	2	50.50	2	50.45	51.10	0	6,010	0.00%
2021/04/22	1	51.00	0	0.00	49.45	1	6,073	0.02%
2021/04/21	4	51.90	1	52.00	51.60	3	6,049	0.05%
2021/04/20	1	51.20	17	50.91	51.40	-16	5,941	-0.27%
2021/04/19	3	50.33	1	50.50	50.40	2	5,948	0.03%
2021/04/16	2	50.05	0.1	50.00	50.00	1.9	5,981	0.03%
2021/04/15	1	49.80	2	49.78	49.70	-1	5,993	-0.02%
2021/04/14	10	49.38	3	49.27	49.30	7	6,013	0.12%
2021/04/13	7	51.53	5.4	51.55	50.40	1.6	5,978	0.03%
2021/04/12	30	51.99	4	52.28	51.90	26	5,958	0.44%
2021/04/09	10.4	53.03	8	53.19	53.10	2.4	5,898	0.04%
2021/04/08	15	51.15	12	51.53	51.90	3	5,649	0.05%
2021/04/07	4	49.58	1	50.00	50.20	3	5,523	0.05%
2021/04/06	1	49.25	12	49.38	49.35	-11	5,523	-0.20%
2021/03/31	8	49.52	6	49.54	49.35	2	5,526	0.04%
2021/03/30	3	49.23	6	49.28	49.25	-3	5,499	-0.05%
2021/03/29	2	49.20	4	49.41	49.25	-2	5,489	-0.04%
2021/03/26	5	49.25	6	49.23	49.35	-1	5,473	-0.02%
2021/03/25	4	49.09	1	49.45	48.75	3	5,488	0.05%
2021/03/24	32	51.16	12	51.11	50.10	20	5,418	0.37%
2021/03/23	5	49.70	3	49.92	50.10	2	5,105	0.04%
2021/03/19	1	47.90	0	0.00	48.20	1	5,002	0.02%
2021/03/17	2	48.30	3.2	48.31	48.10	-1.2	5,086	-0.02%
2021/03/16	5	47.40	0	0.00	47.45	5	5,151	0.10%
2021/03/15	6	47.78	6	47.68	47.90	0	5,377	0.00%
2021/03/11	1	46.60	0	0.00	46.75	1	5,456	0.02%
2021/03/10	3	46.80	5	46.76	46.45	-2	5,480	-0.04%
2021/03/08	2	46.10	0	0.00	46.05	2	5,647	0.04%
2021/03/05	5	46.40	1	46.25	46.10	4	5,728	0.07%
2021/03/04	0	0.00	1	46.60	46.60	-1	5,879	-0.02%
2021/03/03	2	45.88	1	45.90	46.30	1	5,918	0.02%
2021/03/02	8	46.79	1	47.45	46.10	7	5,904	0.12%
2021/02/26	18	46.61	160	46.40	46.20	-142	5,786	-2.45%	大賣/鉅額交易
2021/02/25	30.5	45.21	5	45.60	45.55	25.5	5,606	0.45%
2021/02/24	5	45.33	3	45.83	45.35	2	5,603	0.04%
2021/02/23	1	45.30	0	0.00	45.30	1	5,524	0.02%
2021/02/22	17	44.79	22	44.66	44.80	-5	5,452	-0.09%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	10	43.66	7	43.65	43.80	3	5,408	0.06%
2021/02/05	0	0.00	2	42.30	42.15	-2	5,587	-0.04%
2021/02/03	1	42.60	2	42.30	42.40	-1	5,774	-0.02%
2021/02/02	2	41.75	2	42.15	42.10	0	5,924	0.00%
2021/01/28	4	42.13	0	0.00	42.00	4	6,151	0.07%
2021/01/27	1	42.55	3	43.03	42.50	-2	6,236	-0.03%
2021/01/26	2	41.95	1	41.80	41.80	1	6,609	0.02%
2021/01/25	10	41.69	2	42.25	42.30	8	6,623	0.12%
2021/01/21	2	41.80	0	0.00	41.25	2	6,639	0.03%
2021/01/20	10	42.45	1	41.60	41.65	9	6,698	0.13%
2021/01/19	10	43.55	11	43.24	43.45	-1	6,623	-0.02%
2021/01/13	0	0.00	0	43.55	43.70	0	6,588	0.00%
2021/01/11	0	0.00	1.1	44.31	44.30	-1.1	6,566	-0.02%
2021/01/08	1	43.75	0	0.00	43.80	1	6,544	0.02%
2021/01/06	0	0.00	3.1	43.72	43.40	-3.1	6,616	-0.05%
2021/01/05	0	0.00	8	44.03	44.15	-8	6,611	-0.12%
2021/01/04	1	43.60	7	43.75	43.60	-6	6,585	-0.09%
2020/12/31	0	0.00	2	43.40	43.35	-2	6,580	-0.03%
2020/12/29	0	0.00	2	43.25	43.05	-2	6,593	-0.03%
2020/12/28	10	43.54	0	0.00	43.60	10	6,551	0.15%
2020/12/25	3	43.55	8	43.35	43.50	-5	6,524	-0.08%
2020/12/24	11	43.75	0	0.00	43.45	11	6,514	0.17%
2020/12/23	0.2	43.00	7	42.85	43.00	-6.8	6,524	-0.10%
2020/12/22	0	0.00	1	43.60	42.90	-1	6,618	-0.02%
2020/12/21	1	43.50	2	43.28	43.70	-1	6,677	-0.01%
2020/12/18	1	44.10	10	44.20	44.10	-9	6,650	-0.14%
2020/12/17	3	45.15	1	45.30	44.70	2	6,631	0.03%
2020/12/16	1	44.55	1	44.95	44.80	0	6,606	0.00%
2020/12/15	0	0.00	1	45.10	43.85	-1	6,726	-0.01%
2020/12/14	1	45.00	0	0.00	45.35	1	6,671	0.01%
2020/12/11	4	45.51	0	0.00	45.00	4	6,626	0.06%
2020/12/10	1	46.40	5	46.10	45.85	-4	6,549	-0.06%
2020/12/09	1	45.65	4	46.15	46.55	-3	6,431	-0.05%
2020/12/07	7	45.52	7	45.76	45.25	0	6,283	0.00%
2020/12/04	5	45.11	1	45.15	45.20	4	6,218	0.06%
2020/12/03	10	45.75	17	45.31	45.05	-7	6,188	-0.11%
2020/12/02	16	45.75	19	45.63	45.55	-3	6,174	-0.05%
2020/12/01	0	0.00	3	45.20	45.60	-3	6,077	-0.05%
2020/11/27	0	0.00	6	44.60	44.55	-6	6,023	-0.10%
2020/11/26	2	44.00	1	44.20	44.20	1	6,021	0.02%
2020/11/25	9	44.57	4	43.80	43.70	5	6,044	0.08%
2020/11/24	22	45.21	4	44.86	44.45	18	6,024	0.30%
2020/11/23	1	44.20	1	44.20	44.35	0	5,947	0.00%
2020/11/20	1	43.90	0	0.00	44.15	1	5,967	0.02%
2020/11/18	6	43.45	1	43.74	43.50	5	6,266	0.08%
2020/11/17	1	43.85	2	43.58	43.40	-1	6,470	-0.02%
2020/11/16	1	44.00	7	44.23	43.85	-6	6,809	-0.09%
2020/11/13	0	0.00	27	42.97	43.20	-27	7,000	-0.39%
2020/11/12	0	0.00	4	43.18	42.70	-4	7,850	-0.05%
2020/11/11	11	43.00	1	42.90	42.95	10	8,502	0.12%
2020/11/10	0	0.00	2	42.95	42.40	-2	8,790	-0.02%
2020/11/09	10	42.15	3	42.22	42.15	7	8,928	0.08%
2020/11/06	11	41.83	10	41.60	41.75	1	8,994	0.01%
2020/11/04	1	40.75	0	0.00	41.00	1	8,951	0.01%
2020/11/03	7	41.17	0.1	41.10	41.10	6.9	8,923	0.08%
2020/10/30	1	39.20	0	0.00	39.15	1	8,664	0.01%
2020/10/29	2	39.33	0	0.00	39.70	2	8,671	0.02%
2020/10/26	1	41.50	2	41.23	41.60	-1	8,638	-0.01%
2020/10/23	2	41.08	11	41.00	41.05	-9	8,658	-0.10%
2020/10/22	1	41.50	2	42.20	41.45	-1	8,666	-0.01%
2020/10/21	1	42.00	0	0.00	41.85	1	8,717	0.01%
2020/10/19	14	41.36	13	41.56	41.35	1	9,033	0.01%
2020/10/16	0	0.00	2	40.65	40.65	-2	9,143	-0.02%
2020/10/15	3	41.57	11	41.81	41.50	-8	9,288	-0.09%
2020/10/13	1	40.25	0	0.00	40.25	1	9,699	0.01%
2020/10/12	1	40.80	0	0.00	40.85	1	9,806	0.01%
2020/10/08	0	0.00	3	40.87	40.95	-3	9,977	-0.03%
2020/10/06	12	40.13	12	40.19	40.20	0	10,697	0.00%
2020/09/30	11	39.23	11	39.10	39.20	0	11,182	0.00%
2020/09/28	11	39.05	13	39.21	39.05	-2	11,633	-0.02%
2020/09/25	3	39.30	0	0.00	38.05	3	12,069	0.02%
2020/09/24	2	39.80	0	0.00	39.75	2	12,326	0.02%
2020/09/22	1	42.30	6	41.98	41.65	-5	12,801	-0.04%
2020/09/21	7	43.42	1	43.05	42.75	6	12,838	0.05%
2020/09/18	31	43.66	27	43.65	43.60	4	12,859	0.03%
2020/09/16	1	42.30	6	42.15	42.05	-5	12,830	-0.04%
2020/09/15	2	41.95	0	0.00	41.85	2	12,858	0.02%
2020/09/14	1	41.75	18	41.88	41.85	-17	12,907	-0.13%
2020/09/11	1	41.90	0	0.00	41.30	1	12,902	0.01%
2020/09/10	1	42.75	1	43.50	42.25	0	12,834	0.00%
2020/09/09	2	42.20	2	42.15	42.20	0	12,751	0.00%
2020/09/08	3	43.30	2	43.05	43.05	1	12,663	0.01%
2020/09/07	12	43.61	0	0.00	43.50	12	12,664	0.09%
2020/09/04	5	44.05	5	44.33	44.45	0	12,725	0.00%
2020/09/03	9	45.23	4	45.35	45.15	5	12,660	0.04%
2020/09/02	1	45.05	2	45.00	44.60	-1	12,555	-0.01%
2020/09/01	13	43.55	10	43.97	44.20	3	12,478	0.02%
2020/08/31	17	43.67	3	44.10	43.55	14	12,403	0.11%
2020/08/28	3	42.77	1	43.05	43.50	2	12,488	0.02%
2020/08/27	3	43.32	3	43.15	43.20	0	12,500	0.00%
2020/08/26	5	44.28	13	44.12	44.10	-8	12,464	-0.06%
2020/08/25	12	44.83	5	44.87	44.75	7	12,496	0.06%
2020/08/24	6	45.11	5	44.47	44.60	1	12,612	0.01%
2020/08/21	5	43.98	4	44.09	43.95	1	12,397	0.01%
2020/08/20	15	43.84	11	45.71	43.35	4	12,262	0.03%
2020/08/19	31	48.48	7	48.86	48.15	24	11,877	0.20%
2020/08/18	33	49.82	29	49.47	48.15	4	11,533	0.03%
2020/08/17	48	47.33	73.1	48.35	49.65	-25.1	10,644	-0.24%
2020/08/14	3	44.25	7	44.52	45.15	-4	9,929	-0.04%
2020/08/13	9	43.32	2	42.43	42.35	7	9,575	0.07%
2020/08/12	7	43.74	4	44.10	44.15	3	9,310	0.03%
2020/08/11	1	43.10	11	42.79	42.55	-10	9,225	-0.11%
2020/08/07	2	43.43	1	43.70	43.85	1	9,266	0.01%
2020/08/05	11	42.90	2	43.48	43.30	9	9,427	0.10%
2020/08/04	1	41.90	10	41.93	42.00	-9	9,637	-0.09%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/31	1	41.85	0	0.00	41.80	1	9,656	0.01%
2020/07/30	0	0.00	3	41.00	41.25	-3	9,670	-0.03%
2020/07/29	1	41.15	4	40.93	41.15	-3	9,659	-0.03%
2020/07/27	0	0.00	2	42.13	41.55	-2	9,672	-0.02%
2020/07/24	4	43.86	8	44.00	42.80	-4	9,622	-0.04%
2020/07/23	20	45.05	16	45.08	45.00	4	9,561	0.04%
2020/07/22	1	45.45	39	45.33	45.40	-38	9,399	-0.40%
2020/07/21	10	45.87	7	45.90	45.25	3	9,255	0.03%
2020/07/20	0	0.00	7	45.83	45.30	-7	9,126	-0.08%
2020/07/17	68	46.55	20	46.59	45.25	48	9,072	0.53%
2020/07/16	7	45.74	21	45.71	45.75	-14	8,704	-0.16%
2020/07/15	21	45.37	21	45.70	45.00	0	8,611	0.00%
2020/07/14	21	45.07	4	45.08	45.10	17	8,533	0.20%
2020/07/13	27	46.09	20	46.18	46.35	7	8,375	0.08%
2020/07/10	5	43.90	2	43.23	43.00	3	7,946	0.04%
2020/07/09	23	45.28	26	45.71	44.50	-3	7,828	-0.04%
2020/07/08	3	44.58	5	44.67	45.45	-2	7,619	-0.03%
2020/07/07	12	44.87	16	44.31	44.10	-4	7,491	-0.05%
2020/07/06	23	44.45	12.1	44.28	45.00	10.9	7,417	0.15%
2020/07/03	19	42.87	45	42.72	43.00	-26	7,059	-0.37%
2020/07/02	15	41.41	44	41.26	41.90	-29	6,805	-0.43%
2020/07/01	8	39.62	5	40.00	39.80	3	6,455	0.05%
2020/06/30	3	39.30	1	38.45	38.80	2	6,322	0.03%
2020/06/29	2	38.18	0	0.00	38.05	2	6,286	0.03%
2020/06/23	0	0.00	1	38.65	38.80	-1	6,272	-0.02%
2020/06/22	0	0.00	10	38.85	38.45	-10	6,299	-0.16%
2020/06/19	7	38.46	1	38.60	39.10	6	6,389	0.09%
2020/06/16	5	37.54	0	0.00	37.70	5	6,584	0.08%
2020/06/15	1	37.65	3	37.15	36.95	-2	6,711	-0.03%
2020/06/12	2	37.30	0	0.00	37.75	2	6,765	0.03%
2020/06/11	5	39.02	1	39.15	38.45	4	6,803	0.06%
2020/06/09	0	0.00	3	39.20	38.70	-3	6,889	-0.04%
2020/06/08	1	38.90	20	39.10	38.90	-19	6,944	-0.27%
2020/06/05	0	0.00	20	39.03	39.05	-20	6,952	-0.29%
2020/06/04	45	39.63	6	39.27	39.30	39	7,013	0.56%
2020/06/03	1	38.85	4	38.96	39.00	-3	6,890	-0.04%
2020/06/02	7	38.91	6	38.62	38.55	1	6,857	0.01%
2020/06/01	10	38.80	5	38.80	38.95	5	6,885	0.07%
2020/05/29	6	38.00	4	38.10	38.75	2	7,206	0.03%
2020/05/28	1	37.50	3	37.55	37.50	-2	7,077	-0.03%
2020/05/27	0	0.00	3	36.70	37.40	-3	7,029	-0.04%
2020/05/25	3	36.13	0	0.00	36.40	3	6,977	0.04%
2020/05/22	0	0.00	7	36.76	36.35	-7	6,976	-0.10%
2020/05/21	11	37.08	0	0.00	37.20	11	6,966	0.16%
2020/05/20	2	36.65	3	36.77	36.60	-1	6,948	-0.01%
2020/05/19	0	0.00	2	36.95	36.85	-2	6,921	-0.03%
2020/05/18	6	36.88	6	36.68	36.45	0	6,887	0.00%
2020/05/15	2	37.55	15	37.61	37.60	-13	6,813	-0.19%
2020/05/14	26	38.41	3	38.85	37.65	23	6,773	0.34%
2020/05/13	0	0.00	4	39.00	39.05	-4	6,663	-0.06%
2020/05/12	32	40.17	3	40.25	39.70	29	6,607	0.44%
2020/05/11	18	40.35	35	40.62	41.10	-17	6,463	-0.26%
2020/05/08	16	39.08	9	38.83	38.80	7	6,140	0.11%
2020/05/07	0	0.00	6	38.50	38.85	-6	6,126	-0.10%
2020/05/06	2	38.58	0	0.00	38.35	2	6,115	0.03%
2020/05/05	1	39.30	0	0.00	38.80	1	6,120	0.02%
2020/05/04	2	39.25	2	39.25	39.00	0	6,133	0.00%
2020/04/30	7	39.49	1	40.00	40.00	6	6,145	0.10%
2020/04/29	2	38.95	0	0.00	38.90	2	6,134	0.03%
2020/04/28	0	0.00	3	38.90	38.65	-3	6,167	-0.05%
2020/04/27	2	39.28	0	0.00	39.35	2	6,181	0.03%
2020/04/24	1	39.40	2	39.38	39.05	-1	6,160	-0.02%
2020/04/23	1	39.35	0	0.00	39.20	1	6,150	0.02%
2020/04/22	0	0.00	1	38.00	39.35	-1	6,099	-0.02%
2020/04/21	2	39.90	2	39.60	38.15	0	6,082	0.00%
2020/04/20	0	0.00	8	39.90	39.60	-8	6,081	-0.13%
2020/04/17	24	39.45	7	39.39	39.45	17	6,056	0.28%
2020/04/16	2	40.15	24	39.71	40.00	-22	5,942	-0.37%
2020/04/15	3	40.55	1	40.25	39.90	2	5,908	0.03%
2020/04/14	3	39.90	3	39.77	39.80	0	5,819	0.00%
2020/04/13	5	39.78	0	0.00	39.60	5	5,773	0.09%
2020/04/08	6	37.66	7	36.86	37.60	-1	5,578	-0.02%
2020/04/07	8	36.23	5	36.80	36.60	3	5,546	0.05%
2020/03/31	0	0.00	18	33.44	33.10	-18	5,529	-0.33%
2020/03/30	0	0.00	2	32.00	33.20	-2	5,552	-0.04%
2020/03/27	0	0.00	20	32.70	32.50	-20	5,567	-0.36%
2020/03/26	1	31.95	1	32.10	32.90	0	5,468	0.00%
2020/03/25	13	31.34	1	31.85	31.60	12	5,359	0.22%
2020/03/24	10	28.95	0	0.00	29.00	10	5,227	0.19%
2020/03/23	1	26.65	4	26.35	26.40	-3	5,163	-0.06%
2020/03/20	4	29.89	0	0.00	28.00	4	5,115	0.08%
2020/03/19	1	29.85	0	0.00	27.45	1	4,974	0.02%
2020/03/18	2	30.93	2	31.15	30.40	0	4,854	0.00%
2020/03/17	11	30.93	11	31.03	30.50	0	4,809	0.00%
2020/03/16	2	31.75	3	31.55	31.55	-1	4,763	-0.02%
2020/03/13	14	32.31	7	31.95	33.15	7	4,720	0.15%
2020/03/12	6	35.62	6	35.96	35.40	0	4,616	0.00%
2020/03/11	18	39.10	24	38.58	38.30	-6	4,541	-0.13%
2020/03/10	2	39.00	2	39.50	39.50	0	4,507	0.00%
2020/03/09	4	39.80	0	0.00	39.10	4	4,432	0.09%
2020/03/06	6	41.21	0	0.00	41.05	6	4,384	0.14%
2020/03/05	0	0.00	6	41.61	41.70	-6	4,371	-0.14%
2020/03/04	10	41.92	2	42.00	41.50	8	4,306	0.19%
2020/02/25	0	0.00	2	37.95	38.40	-2	3,905	-0.05%
2020/02/17	0	0.00	2	39.35	39.20	-2	4,805	-0.04%
2020/02/13	0	0.00	1	39.70	39.25	-1	5,192	-0.02%
2020/02/12	4	39.55	0	0.00	39.65	4	5,443	0.07%
2020/02/06	0	0.00	8	38.85	39.10	-8	5,791	-0.14%
2020/02/05	9	37.60	0	0.00	37.95	9	5,844	0.15%
2020/02/04	0	0.00	1	37.85	37.90	-1	5,862	-0.02%
2020/02/03	1	36.00	0	0.00	36.15	1	5,972	0.02%
2020/01/31	1	37.70	0	0.00	37.65	1	6,089	0.02%
2020/01/30	1	39.60	2	38.73	38.70	-1	6,083	-0.02%
2020/01/15	30	43.00	0	0.00	43.05	30	6,650	0.45%
2020/01/13	0	0.00	2	42.65	42.65	-2	6,791	-0.03%
2020/01/10	2	41.65	1	41.75	41.55	1	6,861	0.01%
2020/01/09	1	42.15	1	41.75	41.70	0	7,085	0.00%
2020/01/08	0	0.00	1	41.70	41.65	-1	7,213	-0.01%
2020/01/06	2	42.65	4	42.31	42.30	-2	7,520	-0.03%
2020/01/03	4	44.03	3	44.03	43.25	1	7,540	0.01%
2020/01/02	4	43.90	2	44.10	43.95	2	7,537	0.03%
2019/12/31	7	43.78	4	44.25	43.90	3	7,530	0.04%
2019/12/30	2	43.65	1	43.50	43.80	1	7,526	0.01%
2019/12/26	53	42.71	0	0.00	42.45	53	7,499	0.71%
2019/12/24	2	42.55	0	0.00	43.00	2	7,682	0.03%
2019/12/19	100	42.05	0	0.00	42.15	100	8,822	1.13%
2019/12/18	150	42.17	0	0.00	42.05	150	9,315	1.61%	大買/鉅額交易
2019/12/17	59	42.35	0	0.00	42.50	59	9,478	0.62%
2019/12/12	11	42.63	10	42.55	42.20	1	9,738	0.01%
2019/12/05	1	42.40	0	0.00	42.75	1	9,736	0.01%
2019/12/04	0	0.00	1	42.20	42.10	-1	9,785	-0.01%
2019/12/03	0	0.00	1	42.40	42.55	-1	9,881	-0.01%
2019/12/02	0	0.00	17	42.46	42.10	-17	9,907	-0.17%
2019/11/29	1	43.05	0	0.00	43.10	1	9,912	0.01%
2019/11/28	0	0.00	2	44.00	43.60	-2	9,973	-0.02%
2019/11/26	2	44.00	0	0.00	43.80	2	10,142	0.02%
2019/11/25	1	43.65	0	0.00	43.70	1	10,121	0.01%
2019/11/22	0	0.00	3	43.18	42.85	-3	10,146	-0.03%
2019/11/20	12	44.32	11	43.88	43.60	1	10,174	0.01%
2019/11/19	0	0.00	1	45.25	45.00	-1	10,175	-0.01%
2019/11/18	6	45.79	5	45.45	45.45	1	10,285	0.01%
2019/11/15	10	44.80	14	45.26	45.15	-4	10,529	-0.04%
2019/11/14	6	45.88	2	46.10	44.60	4	10,787	0.04%
2019/11/13	15	45.61	1	46.10	45.00	14	10,608	0.13%
2019/11/12	3	45.87	14	45.68	46.15	-11	10,685	-0.10%
2019/11/11	14	45.69	4	45.91	46.20	10	10,689	0.09%
2019/11/08	3	44.20	22	45.01	45.80	-19	10,661	-0.18%
2019/11/07	10	43.60	0	0.00	43.80	10	10,518	0.10%
2019/11/05	2	44.80	3	44.83	44.80	-1	10,814	-0.01%
2019/11/04	11	44.68	0	0.00	44.55	11	10,889	0.10%
2019/10/31	18	45.49	3	45.10	44.65	15	11,096	0.14%
2019/10/30	1	44.80	12	45.19	45.80	-11	11,260	-0.10%
2019/10/28	0	0.00	6	43.92	44.45	-6	11,889	-0.05%
2019/10/25	9	43.59	4	44.20	44.00	5	12,331	0.04%
2019/10/24	2	44.35	17	44.33	44.50	-15	12,331	-0.12%
2019/10/23	17	44.88	19	45.39	44.25	-2	12,367	-0.02%
2019/10/22	13	44.69	7	44.65	44.65	6	12,109	0.05%
2019/10/21	12	44.45	18	44.86	44.15	-6	12,029	-0.05%
2019/10/18	1	44.15	4	44.10	44.25	-3	11,964	-0.03%
2019/10/17	23	44.00	19	43.90	43.95	4	11,898	0.03%
2019/10/16	8	42.80	4	42.94	43.05	4	11,706	0.03%
2019/10/15	11	42.90	13	43.22	43.00	-2	11,656	-0.02%
2019/10/14	19	40.83	6	41.18	41.05	13	11,486	0.11%
2019/10/09	2	39.83	2	39.80	40.00	0	11,506	0.00%
2019/10/08	3	39.97	2	40.33	39.40	1	11,470	0.01%
2019/10/07	1	40.70	2	41.00	40.50	-1	11,391	-0.01%
2019/10/04	4	40.70	0	0.00	40.30	4	11,366	0.04%
2019/10/03	4	41.08	2	40.88	40.95	2	11,301	0.02%
2019/10/02	1	41.20	0	0.00	41.50	1	11,253	0.01%
2019/10/01	3	41.15	4	41.10	40.80	-1	11,251	-0.01%
2019/09/27	13	41.31	29	41.47	40.75	-16	11,202	-0.14%
2019/09/26	42	43.81	28	43.20	42.90	14	11,061	0.13%
2019/09/25	23	42.85	20	43.45	44.40	3	10,781	0.03%
2019/09/24	20	43.81	20	43.26	42.30	0	10,420	0.00%
2019/09/23	23	42.17	39	42.46	43.00	-16	9,990	-0.16%
2019/09/20	43	40.93	38	40.62	40.50	5	9,512	0.05%
2019/09/19	22	40.58	21	39.97	40.90	1	9,340	0.01%
2019/09/18	1	39.80	1	39.60	39.30	0	9,139	0.00%
2019/09/17	20	39.53	20	39.60	39.65	0	9,184	0.00%
2019/09/16	3	38.92	1	39.15	38.95	2	9,198	0.02%
2019/09/12	6	38.81	9	38.84	38.80	-3	9,263	-0.03%
2019/09/11	4	38.39	5	38.50	38.30	-1	9,336	-0.01%
2019/09/10	2	38.83	8	38.23	38.45	-6	9,456	-0.06%
2019/09/09	6	39.30	7	39.82	38.80	-1	9,595	-0.01%
2019/09/06	7	40.23	2	40.53	39.85	5	9,703	0.05%
2019/09/05	4	40.36	4	40.21	40.20	0	9,706	0.00%
2019/09/04	4	39.53	1	39.35	39.45	3	9,843	0.03%
2019/09/03	1	40.00	1	40.20	39.25	0	9,840	0.00%
2019/09/02	2	39.55	9	39.69	40.00	-7	9,811	-0.07%
2019/08/30	12	39.23	6	39.77	39.30	6	9,798	0.06%
2019/08/29	1	39.20	7	39.12	39.30	-6	9,735	-0.06%
2019/08/28	5	38.84	0	0.00	38.40	5	9,662	0.05%
2019/08/26	4	39.21	0.2	38.90	38.85	3.8	9,759	0.04%
2019/08/22	0	0.00	1.1	40.89	40.25	-1.1	9,635	-0.01%
2019/08/21	3	40.32	16.2	40.85	40.40	-13.2	9,495	-0.14%
2019/08/20	14	40.93	1	42.25	40.95	13	9,382	0.14%
2019/08/19	0	0.00	5	40.78	42.10	-5	9,110	-0.05%
2019/08/16	7	40.04	1	39.45	39.40	6	8,779	0.07%
2019/08/15	8	39.16	15	39.23	39.30	-7	8,662	-0.08%
2019/08/14	11	38.40	3.1	38.60	38.85	7.9	8,454	0.09%
2019/08/13	9	38.38	4	38.46	38.15	5	8,299	0.06%
2019/08/12	12	37.96	2.4	38.23	38.25	9.6	8,147	0.12%
2019/08/08	7	37.13	3	37.45	37.45	4	8,101	0.05%
2019/08/06	0	0.00	10	34.48	36.50	-10	7,923	-0.13%
2019/08/05	9	36.47	4	36.19	35.50	5	7,981	0.06%
2019/08/02	2	35.73	12	35.84	36.10	-10	8,069	-0.12%
2019/08/01	12	38.50	23	38.95	37.80	-11	7,916	-0.14%
2019/07/31	13	37.66	49	37.64	37.60	-36	7,619	-0.47%
2019/07/29	22	39.94	63	39.59	40.10	-41	7,321	-0.56%
2019/07/26	51	37.25	83	37.70	38.00	-32	6,850	-0.47%
2019/07/25	3	35.10	43	35.24	35.20	-40	6,447	-0.62%
2019/07/24	6	34.35	0	0.00	34.70	6	6,379	0.09%
2019/07/23	15	34.29	54	34.24	33.95	-39	6,406	-0.61%
2019/07/19	1	32.40	0	0.00	32.65	1	6,510	0.02%
2019/07/18	2	32.00	3	32.00	31.75	-1	6,642	-0.02%
2019/07/16	5	31.67	3	31.70	31.60	2	7,109	0.03%
2019/07/15	10	32.44	11	32.38	32.65	-1	7,539	-0.01%
2019/07/12	0	0.00	1	32.20	32.75	-1	7,870	-0.01%
2019/07/11	4	32.00	0	0.00	31.80	4	8,403	0.05%
2019/07/09	0	0.00	82	31.75	31.70	-82	8,744	-0.94%
2019/07/08	0	0.00	1	32.00	31.90	-1	8,879	-0.01%
2019/07/05	2	32.15	3	32.32	32.15	-1	8,917	-0.01%
2019/07/03	1	31.65	0	0.00	31.70	1	8,946	0.01%
2019/07/02	10	32.34	2	31.65	31.90	8	8,987	0.09%
2019/07/01	1	31.80	0	0.00	31.80	1	8,977	0.01%
2019/06/27	2	31.30	0	0.00	31.40	2	9,042	0.02%
2019/06/26	0	0.00	2	31.00	30.95	-2	9,017	-0.02%
2019/06/25	1	31.50	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	2	31.00	31.35	-2	9,031	-0.02%
2019/06/20	0	0.00	2	32.05	31.55	-2	9,042	-0.02%
2019/06/19	93	31.50	15	31.56	31.35	78	9,019	0.86%
2019/06/18	3	31.25	1	31.05	30.90	2	9,012	0.02%
2019/06/17	9	31.51	8	31.58	31.65	1	8,960	0.01%
2019/06/14	8	31.21	11	31.32	31.70	-3	8,869	-0.03%
2019/06/13	5	30.90	3	31.08	30.30	2	8,784	0.02%
2019/06/12	11	31.08	0	0.00	30.95	11	8,635	0.13%
2019/06/11	2	30.43	4	31.25	30.90	-2	8,568	-0.02%
2019/06/05	1	29.95	0	0.00	29.45	1	8,346	0.01%
2019/06/04	4	29.45	0	0.00	29.45	4	8,333	0.05%
2019/05/31	1	29.65	6	29.45	29.50	-5	8,284	-0.06%
2019/05/29	1	28.35	1	28.05	28.50	0	8,066	0.00%
2019/05/28	0	0.00	1	28.50	28.20	-1	8,087	-0.01%
2019/05/24	2	29.20	2	28.83	28.80	0	8,229	0.00%
2019/05/22	4	28.80	4	29.10	29.30	0	8,768	0.00%
2019/05/20	6	29.44	0	0.00	28.80	6	8,639	0.07%
2019/05/17	5	29.25	0	0.00	29.30	5	8,650	0.06%
2019/05/16	0	0.00	5	30.40	29.65	-5	8,642	-0.06%
2019/05/15	5	29.50	5	30.30	30.40	0	8,664	0.00%
2019/05/14	6	29.35	8	28.85	29.40	-2	8,779	-0.02%
2019/05/13	30	29.00	1	28.80	28.80	29	8,781	0.33%
2019/05/10	9	29.39	5	30.03	29.30	4	8,700	0.05%
2019/05/09	34	30.42	25	30.25	29.85	9	8,496	0.11%
2019/05/08	25	31.41	1	32.60	32.60	24	8,255	0.29%
2019/05/07	0	0.00	5	31.80	31.90	-5	8,191	-0.06%
2019/05/06	5	31.71	0	0.00	31.20	5	8,176	0.06%
2019/05/03	8	32.33	1	32.25	32.20	7	8,101	0.09%
2019/05/02	35	31.95	1	31.65	31.65	34	8,021	0.42%
2019/04/30	40	32.54	0	0.00	32.70	40	7,886	0.51%
2019/04/29	1	32.50	1	32.10	32.50	0	7,864	0.00%
2019/04/26	3	32.45	22	32.08	31.95	-19	7,719	-0.25%
2019/04/25	7	32.82	2	33.10	33.00	5	7,569	0.07%
2019/04/24	6	33.51	1	34.25	33.40	5	7,424	0.07%
2019/04/23	3	33.90	2	33.95	34.05	1	7,217	0.01%
2019/04/22	6	34.24	8	34.44	34.90	-2	7,052	-0.03%
2019/04/19	15	32.30	13	32.76	33.90	2	6,699	0.03%
2019/04/18	25	31.29	23	31.10	31.05	2	6,335	0.03%
2019/04/17	20	30.36	14	30.89	30.90	6	5,978	0.10%
2019/04/16	0	0.00	1	29.00	29.10	-1	5,326	-0.02%
2019/04/15	8	28.86	6	29.05	29.05	2	5,228	0.04%
2019/04/12	3	28.48	3	28.27	28.55	0	4,942	0.00%
2019/04/11	1	27.85	5	28.05	27.40	-4	4,789	-0.08%
2019/04/03	0	0.00	2	27.20	27.55	-2	4,525	-0.04%
2019/04/02	16	27.34	6	27.51	27.30	10	4,451	0.22%
2019/03/27	0	26.40	0	0.00	26.40	0	4,278	0.00%
2019/03/26	1	26.70	0	0.00	26.70	1	4,252	0.02%
2019/03/22	0	0.00	1	27.60	27.85	-1	4,192	-0.02%
2019/03/21	1	27.45	13	27.21	27.60	-12	4,118	-0.29%
2019/03/19	1	26.80	3	26.77	26.70	-2	4,115	-0.05%
2019/03/18	5	26.80	6	26.88	27.15	-1	4,094	-0.02%
2019/03/15	5	26.50	0	0.00	26.35	5	4,022	0.12%
2019/03/14	2	26.15	0	0.00	26.10	2	4,034	0.05%
2019/03/12	1	26.25	0	0.00	26.15	1	4,166	0.02%
2019/03/11	0	0.00	5	26.00	26.05	-5	4,319	-0.12%
2019/03/08	5	26.25	0	0.00	25.90	5	4,399	0.11%
2019/03/07	11	26.74	0	0.00	26.25	11	4,515	0.24%
2019/03/04	1	27.05	3	27.13	27.20	-2	4,629	-0.04%
2019/02/27	1	26.95	0	0.00	26.95	1	4,627	0.02%
2019/02/25	0	0.00	4	28.01	28.00	-4	4,602	-0.09%
2019/02/22	12	28.29	26	28.46	27.90	-14	4,499	-0.31%
2019/02/21	16	27.56	6	28.02	28.10	10	4,163	0.24%
2019/02/20	1	26.60	0	0.00	26.10	1	3,902	0.03%
2019/02/19	0	0.00	1	26.00	26.10	-1	3,977	-0.03%
2019/02/18	1	26.50	11	26.20	26.20	-10	3,985	-0.25%
2019/02/15	0	0.00	4	26.15	25.70	-4	3,985	-0.10%
2019/02/14	4	26.29	6	26.13	26.10	-2	3,947	-0.05%
2019/02/13	12	25.80	11	26.00	26.15	1	3,840	0.03%
2019/02/12	13	24.66	4	24.88	25.20	9	3,643	0.25%
2019/02/11	1	23.95	0	0.00	23.80	1	3,607	0.03%
2019/01/30	0	0.00	10	23.95	23.90	-10	3,717	-0.27%
2019/01/28	0	0.00	6	24.28	24.10	-6	3,878	-0.15%
2019/01/25	6	24.00	5	24.21	24.15	1	4,225	0.02%
2019/01/24	2	24.03	0	0.00	23.70	2	4,307	0.05%
2019/01/23	2	23.60	0	0.00	23.65	2	4,411	0.05%
2019/01/21	0	0.00	20	23.97	23.90	-20	4,498	-0.44%
2019/01/17	20	24.21	26	23.99	23.80	-6	4,604	-0.13%
2019/01/16	10	23.98	12	24.08	24.00	-2	4,647	-0.04%
2019/01/15	5	24.05	5	23.95	23.90	0	4,683	0.00%
2019/01/11	18	24.04	15	23.96	23.85	3	4,732	0.06%
2019/01/10	39	24.64	1	24.45	24.30	38	4,712	0.81%
2019/01/09	2	23.50	0	0.00	23.70	2	4,626	0.04%
2019/01/02	14	22.90	0	0.00	22.70	14	4,774	0.29%
2018/12/28	1	22.95	3	22.95	22.85	-2	4,838	-0.04%
2018/12/27	0	0.00	1	23.15	22.95	-1	5,018	-0.02%
2018/12/14	0	0.00	1	24.00	24.30	-1	5,181	-0.02%
2018/12/13	2	24.43	1	24.60	24.30	1	5,184	0.02%
2018/12/12	0	0.00	1	24.35	24.60	-1	5,146	-0.02%
2018/12/10	6	24.00	0	0.00	24.10	6	5,198	0.12%
2018/12/07	1	24.75	5	24.80	24.75	-4	5,196	-0.08%
2018/12/06	6	24.07	2	24.08	24.05	4	5,199	0.08%
2018/12/05	0	0.00	4	25.40	25.60	-4	5,157	-0.08%
2018/12/04	7	26.14	4	25.93	25.85	3	5,252	0.06%
2018/12/03	18	25.89	13	25.92	25.65	5	5,211	0.10%
2018/11/30	7	24.86	10	24.53	24.65	-3	5,075	-0.06%
2018/11/29	1	24.00	0	0.00	23.85	1	4,932	0.02%
2018/11/28	0	0.00	1	23.95	23.85	-1	4,935	-0.02%
2018/11/22	2	23.95	3	24.12	23.40	-1	5,337	-0.02%
2018/11/21	0	0.00	7	24.05	24.05	-7	5,764	-0.12%
2018/11/16	5	23.91	1	23.70	23.40	4	6,028	0.07%
2018/11/14	6	23.33	0	0.00	23.50	6	5,954	0.10%
2018/11/13	1	22.85	0	0.00	23.20	1	5,926	0.02%
2018/11/12	1	23.10	0	0.00	22.85	1	6,002	0.02%
2018/11/09	0	0.00	1	22.85	23.20	-1	6,082	-0.02%
2018/11/07	0	0.00	2	23.45	23.45	-2	6,081	-0.03%
2018/11/06	0	0.00	3	22.20	22.20	-3	6,058	-0.05%
2018/11/05	20	22.85	33	22.97	23.30	-13	6,068	-0.21%
2018/11/02	3	24.23	11	23.66	23.40	-8	6,019	-0.13%
2018/11/01	5	22.13	5	22.33	22.45	0	5,798	0.00%
2018/10/31	21	21.25	16	21.26	21.10	5	5,804	0.09%
2018/10/30	1	20.50	0	0.00	20.10	1	5,880	0.02%
2018/10/29	1	19.90	4	20.19	20.70	-3	5,917	-0.05%
2018/10/26	0	0.00	1	19.50	19.50	-1	5,994	-0.02%
2018/10/25	3	19.67	1	19.55	19.05	2	6,049	0.03%
2018/10/23	1	20.45	2	20.55	20.45	-1	6,132	-0.02%
2018/10/22	3	21.40	0	0.00	21.40	3	6,214	0.05%
2018/10/19	0	0.00	19	20.78	20.90	-19	6,444	-0.29%
2018/10/18	10	21.80	0	0.00	21.50	10	6,626	0.15%
2018/10/17	10	21.96	1	22.30	21.50	9	6,694	0.13%
2018/10/16	0	0.00	1	21.40	21.20	-1	6,683	-0.01%
2018/10/12	19	20.97	16	21.19	21.20	3	6,752	0.04%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	2	23.05	0	0.00	22.85	2	6,952	0.03%
2018/10/08	0	0.00	2	22.65	22.50	-2	7,000	-0.03%
2018/10/05	4	24.28	0	0.00	23.15	4	7,080	0.06%
2018/10/02	0	0.00	1	26.25	25.90	-1	7,117	-0.01%
2018/09/27	1	26.60	2	26.15	26.15	-1	7,608	-0.01%
2018/09/25	4	27.15	0	0.00	26.55	4	8,826	0.05%
2018/09/21	0	0.00	3	26.97	26.90	-3	9,259	-0.03%
2018/09/20	5	25.45	5	25.70	25.35	0	9,307	0.00%
2018/09/19	5	25.74	5	26.15	25.65	0	9,365	0.00%
2018/09/18	3	25.80	0	0.00	25.70	3	9,513	0.03%
2018/09/17	0	0.00	2	27.00	26.55	-2	9,530	-0.02%
2018/09/14	1	26.50	0	0.00	26.40	1	9,515	0.01%
2018/09/12	0	0.00	2	25.65	25.70	-2	9,595	-0.02%
2018/09/11	0	0.00	9	26.15	26.25	-9	9,675	-0.09%
2018/09/10	12	25.58	13	26.12	25.25	-1	9,667	-0.01%
2018/09/07	3	26.70	4	27.66	26.70	-1	9,577	-0.01%
2018/09/06	0	0.00	1	28.95	28.80	-1	9,571	-0.01%
2018/09/05	5	29.40	9	29.04	28.90	-4	9,621	-0.04%
2018/09/04	1	29.15	1	29.50	29.60	0	9,694	0.00%
2018/09/03	1	28.85	3	28.98	28.80	-2	9,749	-0.02%
2018/08/31	0	0.00	8	29.94	29.95	-8	9,765	-0.08%
2018/08/30	17	29.39	7	29.27	29.50	10	10,169	0.10%
2018/08/29	12	29.41	27	29.73	29.70	-15	10,391	-0.14%
2018/08/28	25	29.44	27	29.33	28.55	-2	10,290	-0.02%
2018/08/27	1	27.45	45	28.71	29.20	-44	9,920	-0.44%
2018/08/24	3	26.60	0	0.00	26.55	3	9,832	0.03%
2018/08/21	4	26.13	0	0.00	26.10	4	10,782	0.04%
2018/08/20	10	26.00	1	25.95	26.40	9	11,334	0.08%
2018/08/17	4	26.65	0	0.00	26.45	4	11,913	0.03%
2018/08/16	11	27.32	5	26.85	27.30	6	12,388	0.05%
2018/08/15	7	25.95	0	0.00	26.30	7	12,761	0.05%
2018/08/14	0	0.00	8	26.20	27.20	-8	12,882	-0.06%
2018/08/13	10	26.08	8	27.10	26.20	2	13,082	0.02%
2018/08/10	5	28.15	5	28.40	28.15	0	13,043	0.00%
2018/08/09	1	28.60	0	0.00	28.85	1	13,139	0.01%
2018/08/08	17	29.11	0	0.00	28.55	17	13,262	0.13%
2018/08/07	2	29.03	0	0.00	29.25	2	13,330	0.02%
2018/08/06	0	0.00	9	29.31	28.85	-9	13,475	-0.07%
2018/08/03	0	0.00	4	28.35	28.10	-4	13,489	-0.03%
2018/08/02	11	28.39	0	0.00	27.85	11	13,499	0.08%
2018/08/01	2	28.88	0	0.00	28.75	2	13,583	0.01%
2018/07/30	2	28.50	4	28.64	28.50	-2	13,957	-0.01%
2018/07/27	1	29.10	16	29.03	29.50	-15	13,909	-0.11%
2018/07/26	27	29.19	18	29.11	29.55	9	13,809	0.07%
2018/07/25	1	28.45	8	28.52	28.60	-7	13,605	-0.05%
2018/07/24	2	26.30	2	26.70	27.30	0	13,400	0.00%
2018/07/23	1	25.50	2	25.70	26.70	-1	13,305	-0.01%
2018/07/20	10	26.10	9	25.97	25.45	1	13,244	0.01%
2018/07/19	1	26.30	3	26.37	26.25	-2	13,169	-0.02%
2018/07/18	33	27.23	20	26.98	26.30	13	13,140	0.10%
2018/07/17	3	27.98	13	27.77	28.35	-10	12,987	-0.08%
2018/07/16	23	28.41	11	28.02	27.95	12	12,827	0.09%
2018/07/13	17	29.14	6	28.96	28.70	11	12,747	0.09%
2018/07/12	10	29.13	10	29.85	29.70	0	12,715	0.00%
2018/07/11	4	28.85	1	28.75	28.55	3	12,623	0.02%
2018/07/10	7	28.90	9	28.89	29.00	-2	12,559	-0.02%
2018/07/09	18	29.07	14	28.80	28.75	4	12,554	0.03%
2018/07/06	53	29.72	52	29.34	28.95	1	12,464	0.01%
2018/07/05	50	31.15	39	30.82	29.80	11	12,239	0.09%
2018/07/04	84	32.03	89	31.91	32.00	-5	12,022	-0.04%
2018/07/03	57	33.69	90	34.36	31.40	-33	11,762	-0.28%
2018/07/02	57	32.16	19.1	32.73	33.05	37.9	10,803	0.35%
2018/06/29	8	29.89	11	30.20	30.05	-3	10,327	-0.03%
2018/06/27	1	30.10	6	30.04	28.70	-5	10,090	-0.05%
2018/06/26	4	27.89	0	0.00	29.20	4	9,925	0.04%
2018/06/25	0	0.00	16	28.32	28.00	-16	9,866	-0.16%
2018/06/22	12	29.03	9	28.95	28.75	3	9,839	0.03%
2018/06/21	3	29.47	15	30.02	30.20	-12	9,781	-0.12%
2018/06/20	11	28.52	6	28.05	28.00	5	9,678	0.05%
2018/06/19	0	0.00	4	29.36	29.30	-4	9,551	-0.04%
2018/06/15	5	30.17	10	29.95	30.05	-5	9,513	-0.05%
2018/06/14	16	30.94	3	31.23	30.40	13	9,442	0.14%
2018/06/13	9	30.60	0	0.00	30.55	9	9,329	0.10%
2018/06/12	11	31.37	8	30.63	30.10	3	9,261	0.03%
2018/06/11	6	31.15	12	31.14	31.15	-6	9,137	-0.07%
2018/06/08	9	30.42	6	30.39	30.60	3	9,001	0.03%
2018/06/07	27	31.36	27	31.35	30.40	0	8,896	0.00%
2018/06/06	24	29.81	42	30.61	31.20	-18	8,362	-0.22%
2018/06/05	16	29.06	10	29.13	28.85	6	8,033	0.07%
2018/06/04	23	29.98	15	29.99	29.75	8	7,931	0.10%
2018/06/01	12	29.02	5	29.46	29.15	7	7,814	0.09%
2018/05/31	45	30.29	38	30.28	29.15	7	7,709	0.09%
2018/05/30	9	29.48	12	29.80	30.40	-3	7,314	-0.04%
2018/05/29	37	30.75	17	30.44	30.05	20	6,991	0.29%
2018/05/28	36	30.02	39	29.88	31.60	-3	6,615	-0.05%
2018/05/25	43	28.32	42	28.41	28.80	1	6,007	0.02%
2018/05/24	44	26.08	23	26.44	27.20	21	5,375	0.39%
2018/05/23	9	24.54	7	24.36	24.75	2	4,844	0.04%
2018/05/22	4	23.60	3	23.20	23.55	1	4,373	0.02%
2018/05/21	3	23.50	3	23.22	23.35	0	4,181	0.00%
2018/05/18	0	0.00	2	22.25	22.20	-2	3,919	-0.05%
2018/05/17	2	22.18	1	22.60	22.00	1	3,885	0.03%
2018/05/16	1	22.50	4	22.60	22.90	-3	3,734	-0.08%
2018/05/15	2	22.20	11	22.41	22.45	-9	3,591	-0.25%
2018/05/14	1	21.85	4	21.59	21.70	-3	3,452	-0.09%
2018/05/11	8	22.01	2	20.70	20.80	6	3,201	0.19%
2018/05/10	1	21.30	7	21.01	21.40	-6	3,004	-0.20%
2018/05/09	5	21.15	10	20.76	21.25	-5	2,931	-0.17%
2018/05/08	5	20.93	11	21.02	20.25	-6	2,728	-0.22%
2018/05/07	3	19.35	7	19.94	20.05	-4	2,354	-0.17%
2018/05/04	15	18.40	15	18.40	18.25	0	2,142	0.00%
2018/05/03	1	17.70	1	17.75	18.20	0	2,095	0.00%
2018/05/02	1	17.55	1	18.05	18.10	0	2,070	0.00%
2018/04/24	1	17.15	0	0.00	16.90	1	2,142	0.05%
2018/04/23	0	0.00	1	17.70	17.50	-1	2,230	-0.04%
2018/04/19	0	0.00	1	17.95	17.95	-1	2,248	-0.04%
2018/04/18	2	18.30	0	0.00	17.85	2	2,290	0.09%
2018/04/13	0	0.00	11	18.35	18.00	-11	2,320	-0.47%
2018/04/12	1	17.80	0	0.00	17.85	1	2,371	0.04%
2018/04/11	2	17.78	0	0.00	17.60	2	2,503	0.08%
2018/03/31	0	0.00	1	17.85	17.90	-1	3,036	-0.03%
2018/03/26	1	18.15	0	0.00	17.95	1	3,919	0.03%
2018/03/23	0	0.00	1	17.85	17.90	-1	4,247	-0.02%
2018/03/21	0	0.00	3	18.60	18.35	-3	5,349	-0.06%
2018/03/20	0	0.00	2	18.50	18.55	-2	5,551	-0.04%
2018/03/19	0	0.00	1	18.75	18.65	-1	5,709	-0.02%
2018/03/14	1	19.05	0	0.00	18.95	1	6,053	0.02%
2018/03/13	0	0.00	3	18.95	19.05	-3	6,068	-0.05%
2018/02/09	0	0.00	6	16.80	17.35	-6	7,004	-0.09%
2018/02/07	4	18.10	0	0.00	17.95	4	6,990	0.06%
2018/02/06	3	18.32	6	18.55	17.65	-3	6,970	-0.04%
2018/02/05	0	0.00	30	19.37	19.55	-30	6,926	-0.43%
2018/02/02	1	20.20	1	20.45	20.25	0	6,918	0.00%
2018/02/01	0	0.00	5	20.56	20.40	-5	6,967	-0.07%
2018/01/31	2	20.05	0	0.00	20.20	2	7,016	0.03%
2018/01/30	2	20.20	0	0.00	20.10	2	7,020	0.03%
2018/01/26	1	20.55	1	20.50	20.40	0	7,121	0.00%
2018/01/24	2	20.65	0	0.00	20.30	2	7,191	0.03%
2018/01/23	6	20.42	0	0.00	20.30	6	7,367	0.08%
2018/01/22	6	20.75	0	0.00	20.70	6	7,401	0.08%
2018/01/18	18	21.73	0	0.00	21.45	18	7,455	0.24%
2018/01/17	14	21.56	8	21.63	21.50	6	7,445	0.08%
2018/01/12	4	21.50	0	0.00	21.40	4	7,587	0.05%
2018/01/11	10	21.49	3	21.40	21.65	7	7,709	0.09%
2018/01/08	2	20.70	0	0.00	20.70	2	8,145	0.02%
2018/01/05	8	21.69	6	21.65	21.65	2	8,371	0.02%
2018/01/04	11	22.15	4	22.66	22.55	7	8,221	0.09%
2018/01/03	0	0.00	7	21.73	21.45	-7	7,920	-0.09%
2018/01/02	10	21.44	10	21.64	21.45	0	7,853	0.00%