瀚宇博 (5469)-新光-桃園券商分點個股進出

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
54.9
漲跌
▼1.2
漲幅
-2.14%
成交量
2,948張
產業
上市電子零組件類股▼1.23%
586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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	2	55.10	3	54.83	54.90	-1	6,426	-0.02%
2024/04/30	2	56.15	0	0.00	56.10	2	6,464	0.03%
2024/04/29	1.1	56.10	0	0.00	56.70	1.1	6,448	0.02%
2024/04/26	1	55.50	3	55.27	55.20	-2	6,445	-0.03%
2024/04/24	1	55.50	1	55.70	55.60	0	6,451	0.00%
2024/04/23	4	54.68	5.1	54.57	54.50	-1.1	6,463	-0.02%
2024/04/22	1	55.00	2	55.20	54.40	-1	6,473	-0.02%
2024/04/19	6.2	56.50	1	56.50	55.70	5.2	6,440	0.08%
2024/04/18	0	0.00	0	56.60	56.60	0	6,405	0.00%
2024/04/17	2.3	56.74	13	57.15	56.60	-10.7	6,406	-0.17%
2024/04/16	12	56.07	5	55.94	56.70	7	6,398	0.11%
2024/04/15	0	58.79	1	58.80	58.40	-1	6,339	-0.02%
2024/04/12	13.4	59.62	3.3	58.96	58.90	10.1	6,323	0.16%
2024/04/11	2	58.90	14	59.60	59.50	-12	6,319	-0.19%
2024/04/10	2	60.70	11	60.61	60.20	-9	6,284	-0.14%
2024/04/09	12.1	61.10	0	0.00	60.70	12.1	6,302	0.19%
2024/04/08	9	62.00	5	61.42	62.00	4	6,278	0.06%
2024/04/03	5	61.30	8	61.21	61.30	-3	6,339	-0.05%
2024/04/02	10.2	61.16	9	61.66	61.20	1.2	6,315	0.02%
2024/04/01	12	60.80	10	61.01	61.00	2	6,277	0.03%
2024/03/29	13.7	61.75	13	62.26	60.80	0.7	6,201	0.01%
2024/03/28	67.5	64.71	58.3	64.91	63.20	9.2	5,938	0.16%
2024/03/27	13.6	62.29	15.1	63.48	63.60	-1.5	5,614	-0.03%
2024/03/26	12	62.15	6.6	61.79	60.90	5.4	5,491	0.10%
2024/03/25	7	63.31	6	63.70	62.50	1	5,434	0.02%
2024/03/22	39	64.76	61.7	64.90	62.40	-22.7	5,361	-0.42%
2024/03/21	245.4	67.19	209.1	67.66	67.00	36.3	5,175	0.70%	大買/大賣/
2024/03/20	24.7	61.61	46.8	62.64	64.90	-22.1	4,423	-0.50%
2024/03/19	13.1	59.15	14.1	59.09	59.00	-1	4,056	-0.02%
2024/03/18	1	55.80	0.1	56.70	56.50	0.9	3,911	0.02%
2024/03/15	2	55.95	3	56.60	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	0.1	55.80	55.20	-0.1	3,855	0.00%
2024/03/13	7	54.49	2	54.40	54.70	5	3,876	0.13%
2024/03/12	1	53.50	0.1	55.40	55.00	0.9	3,920	0.02%
2024/03/11	3.2	53.66	0	0.00	53.30	3.2	3,909	0.08%
2024/03/08	13.1	55.55	5	56.00	54.90	8.1	3,921	0.21%
2024/03/07	1.1	57.52	0	0.00	57.40	1.1	4,168	0.03%
2024/03/06	2.1	58.26	0	0.00	58.30	2.1	4,347	0.05%
2024/03/05	5.1	58.04	7	57.94	58.30	-1.9	4,428	-0.04%
2024/03/04	3	57.57	1	58.00	57.80	2	4,425	0.05%
2024/03/01	1	57.60	1	57.60	57.50	0	4,423	0.00%
2024/02/29	2.1	56.80	0	0.00	56.60	2.1	4,403	0.05%
2024/02/27	3.1	57.88	3	57.43	57.20	0.1	4,392	0.00%
2024/02/26	11.1	58.11	11	57.85	57.80	0	4,359	0.00%
2024/02/23	13.4	59.25	5	58.68	58.40	8.4	4,341	0.19%
2024/02/22	5	62.06	0	0.00	62.00	5	4,255	0.12%
2024/02/21	1	61.60	5	62.10	62.10	-4	4,307	-0.09%
2024/02/20	6	63.18	0	63.10	62.50	6	4,307	0.14%
2024/02/19	4	61.98	2	62.35	62.00	2	4,259	0.05%
2024/02/16	4	62.03	8.2	61.86	61.50	-4.2	4,232	-0.10%
2024/02/15	4.2	59.03	2.2	59.55	60.00	2	4,144	0.05%
2024/02/05	3.2	58.43	6	58.37	58.60	-2.9	4,096	-0.07%
2024/02/02	1.2	58.27	4	57.83	58.40	-2.8	4,061	-0.07%
2024/02/01	1	57.50	0	0.00	57.50	1	4,019	0.02%
2024/01/31	0	0.00	15	56.63	57.00	-15	4,006	-0.37%
2024/01/30	1	56.50	5	56.70	56.70	-4	4,010	-0.10%
2024/01/29	41	57.75	17	57.85	57.80	24	3,956	0.61%
2024/01/26	17	56.91	25	56.76	57.00	-8	3,827	-0.21%
2024/01/25	1	54.60	0	0.00	54.60	1	3,692	0.03%
2024/01/24	0	0.00	18	56.00	55.30	-18	3,832	-0.47%
2024/01/22	0	0.00	1	55.20	54.70	-1	3,950	-0.03%
2024/01/19	0	0.00	1	53.90	53.80	-1	3,946	-0.03%
2024/01/18	1	53.50	0	0.00	53.50	1	3,970	0.03%
2024/01/17	0	0.00	1	54.20	53.60	-1	3,973	-0.03%
2024/01/16	1	53.80	0	0.00	54.90	1	3,965	0.03%
2024/01/12	0	0.00	4	53.43	53.70	-4	3,976	-0.10%
2024/01/10	1	54.10	0	0.00	54.00	1	4,002	0.02%
2024/01/08	3	54.90	2	55.00	55.00	1	4,006	0.02%
2024/01/05	16	55.47	3	55.70	55.30	13	4,023	0.32%
2024/01/03	1	55.70	2	55.60	55.40	-1	4,078	-0.02%
2023/12/28	0	0.00	6	54.35	54.20	-6	4,022	-0.15%
2023/12/27	1	54.30	0	0.00	54.20	1	4,021	0.02%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	6	54.00	0	0.00	54.00	6	4,015	0.15%
2023/12/22	2	54.40	0.2	55.10	54.50	1.8	4,009	0.05%
2023/12/21	2	55.30	0	0.00	54.80	2	3,997	0.05%
2023/12/20	1	55.60	1	56.11	55.60	0	3,986	0.00%
2023/12/19	0	0.00	1.6	56.45	56.00	-1.6	3,976	-0.04%
2023/12/18	8.6	59.89	4	58.75	57.90	4.6	3,957	0.12%
2023/12/15	3	63.80	4	63.35	62.80	-1	3,906	-0.03%
2023/12/14	2	62.60	3	62.40	63.00	-1	3,881	-0.03%
2023/12/13	1	62.40	0	0.00	61.80	1	3,880	0.03%
2023/12/11	2	61.40	35.1	61.19	61.40	-33.1	3,996	-0.83%
2023/12/08	0	0.00	1.1	63.65	63.20	-1.1	4,038	-0.03%
2023/12/07	3	63.70	4	64.05	63.70	-1	4,058	-0.02%
2023/12/06	5	63.60	13	62.98	62.90	-8	4,065	-0.20%
2023/12/05	4.1	61.67	11	61.25	62.10	-7	4,062	-0.17%
2023/12/04	20.1	63.27	37	63.58	62.90	-16.9	4,137	-0.41%
2023/12/01	12	58.72	18	58.84	59.10	-6	4,059	-0.15%
2023/11/30	6.1	57.00	8	56.86	56.80	-1.9	4,112	-0.05%
2023/11/29	4	55.98	2	56.00	56.00	2	4,055	0.05%
2023/11/28	0	0.00	7	55.40	55.10	-7	4,096	-0.17%
2023/11/27	1	55.60	1	55.20	55.00	0	4,158	0.00%
2023/11/24	10	55.85	11	55.35	55.30	-1	4,212	-0.02%
2023/11/22	4	55.03	0	0.00	54.80	4	4,270	0.09%
2023/11/21	8	55.84	7	56.69	55.30	1	4,299	0.02%
2023/11/20	10	55.72	10	55.81	56.10	0	4,373	0.00%
2023/11/17	1	55.10	4	54.80	55.20	-3	4,361	-0.07%
2023/11/15	4	53.90	4	53.95	53.70	0	4,515	0.00%
2023/11/14	3	53.23	0	0.00	52.90	3	4,598	0.07%
2023/11/13	1	53.40	2	53.10	53.00	-1	4,744	-0.02%
2023/11/10	0	0.00	1	53.50	53.30	-1	4,800	-0.02%
2023/11/09	2	54.10	21	54.29	54.50	-19	4,906	-0.39%
2023/11/08	4	55.40	0	0.00	54.60	4	4,939	0.08%
2023/11/07	17	55.86	17	55.85	55.10	0	5,035	0.00%
2023/11/06	13	55.33	1	55.21	55.70	12	5,133	0.23%
2023/11/03	12	55.13	2	54.90	54.70	10	5,245	0.19%
2023/11/02	3	56.27	48	56.08	56.20	-45	5,263	-0.85%
2023/11/01	54	54.91	33	54.98	55.20	21	5,253	0.40%
2023/10/31	44	57.03	24	55.86	55.70	20	5,125	0.39%
2023/10/30	0	0.00	2	54.50	54.50	-2	4,977	-0.04%
2023/10/27	2	54.10	0	0.00	54.40	2	5,008	0.04%
2023/10/26	1	53.70	1	53.70	54.00	0	5,108	0.00%
2023/10/25	0	54.80	1	54.70	54.90	-1	5,103	-0.02%
2023/10/24	3	54.17	0	0.00	54.50	3	5,117	0.06%
2023/10/23	4	53.15	1	53.20	53.10	3	5,180	0.06%
2023/10/20	9	51.80	0	51.80	52.40	9	5,386	0.17%
2023/10/19	10	52.60	10	52.90	52.90	0	5,476	0.00%
2023/10/18	0	0.00	2.9	52.30	52.50	-2.9	5,509	-0.05%
2023/10/16	1	53.40	3.1	54.10	53.90	-2.1	5,743	-0.04%
2023/10/12	20	55.60	21	55.40	55.40	-1	6,578	-0.01%
2023/10/11	8.2	54.58	12	55.63	55.20	-3.8	6,710	-0.06%
2023/10/06	1	57.30	46.1	56.40	56.40	-45.1	6,638	-0.68%
2023/10/04	5	59.00	0	0.00	59.20	5	6,591	0.08%
2023/10/03	13.4	59.71	8	60.20	59.50	5.4	6,600	0.08%
2023/10/02	16	60.65	9	60.49	60.40	7	6,605	0.11%
2023/09/28	0	0.00	4	59.38	59.40	-4	6,596	-0.06%
2023/09/27	1	58.90	3.9	58.31	58.90	-2.9	6,608	-0.04%
2023/09/26	2	59.75	0	0.00	59.00	2	6,612	0.03%
2023/09/25	0	0.00	7	60.20	60.40	-7	6,629	-0.11%
2023/09/22	7	57.80	13.5	58.58	58.50	-6.5	6,613	-0.10%
2023/09/21	3	58.37	3.9	58.18	58.50	-0.9	6,655	-0.01%
2023/09/20	4.4	59.91	6.9	59.62	59.40	-2.4	6,790	-0.04%
2023/09/18	11	61.59	20	61.40	60.90	-9	6,806	-0.13%
2023/09/15	10	60.70	0	0.00	60.80	10	6,861	0.15%
2023/09/14	22	60.47	12.6	59.99	60.50	9.4	6,871	0.14%
2023/09/13	25	59.67	15.4	59.70	60.10	9.6	6,876	0.14%
2023/09/12	2	59.00	1	59.30	59.10	1	6,857	0.01%
2023/09/11	4.5	57.43	4	58.08	57.20	0.5	6,784	0.01%
2023/09/08	0	58.90	2	59.30	59.30	-2	6,697	-0.03%
2023/09/07	1	59.50	7	59.56	59.40	-6	6,658	-0.09%
2023/09/06	19	58.47	26	58.82	58.80	-7	6,563	-0.11%
2023/09/05	29	56.79	22.1	57.09	57.50	6.9	6,516	0.11%
2023/09/04	2.3	54.47	4	54.88	55.00	-1.8	6,285	-0.03%
2023/09/01	3.3	54.90	1	54.90	54.40	2.3	6,286	0.04%
2023/08/31	0	0.00	2	54.30	55.20	-2	6,233	-0.03%
2023/08/30	4	53.10	6	53.70	53.90	-2	6,198	-0.03%
2023/08/29	3	52.40	0	0.00	52.70	3	6,168	0.05%
2023/08/28	4	52.63	0	0.00	52.60	4	6,177	0.06%
2023/08/25	1.5	53.86	0	0.00	54.00	1.5	6,187	0.02%
2023/08/24	4.1	53.00	6	53.38	53.70	-2	6,151	-0.03%
2023/08/23	1.8	54.38	5	54.76	54.60	-3.3	6,020	-0.05%
2023/08/22	7	54.57	0	0.00	54.80	7	6,010	0.12%
2023/08/21	0	0.00	1	54.98	54.70	-1	5,967	-0.02%
2023/08/18	5.1	53.54	2	54.00	53.30	3.1	5,889	0.05%
2023/08/17	5	53.36	4	53.90	54.20	1	5,784	0.02%
2023/08/16	20	52.37	21	52.13	52.50	-1	5,671	-0.02%
2023/08/15	19	50.90	24	51.61	52.20	-5	5,601	-0.09%
2023/08/14	27	50.42	19.2	50.79	50.40	7.8	5,497	0.14%
2023/08/11	24	50.78	36	50.71	50.80	-12	5,473	-0.22%
2023/08/10	29	50.82	29	50.28	50.30	0	5,409	0.00%
2023/08/09	65	50.40	66	50.09	50.80	-1	5,299	-0.02%
2023/08/08	3	49.83	6	49.88	49.95	-3	5,202	-0.06%
2023/08/07	0	0.00	22	49.44	49.75	-22	5,164	-0.43%
2023/08/04	4	47.40	3	47.33	48.05	1	5,138	0.02%
2023/08/02	7	47.93	9	47.63	47.60	-2	5,135	-0.04%
2023/08/01	6	49.60	5	48.97	48.95	1	5,127	0.02%
2023/07/31	17	50.42	18	49.75	49.65	-1	5,123	-0.02%
2023/07/28	5	48.76	2	48.60	49.40	3	5,108	0.06%
2023/07/27	3	49.22	1	49.35	49.20	2	5,086	0.04%
2023/07/26	3	49.13	7	49.83	49.25	-4	5,055	-0.08%
2023/07/25	15	50.12	141.6	50.29	50.70	-126.6	4,978	-2.54%	大賣/鉅額交易
2023/07/24	17	48.16	12	48.09	49.20	5	4,760	0.11%
2023/07/21	0	0.00	11	46.69	47.50	-11	4,657	-0.24%
2023/07/20	24	47.28	9	47.23	46.80	15	4,612	0.33%
2023/07/19	29.2	49.06	33	48.95	47.55	-3.8	4,538	-0.08%
2023/07/18	165.2	49.77	26	50.48	50.20	139.2	4,397	3.17%	大買/鉅額交易
2023/07/17	22.1	53.19	40.8	54.09	54.40	-18.7	3,923	-0.48%
2023/07/14	32.1	48.86	21.3	49.10	49.50	10.9	3,526	0.31%
2023/07/13	5	47.40	10.5	47.45	47.50	-5.5	3,369	-0.16%
2023/07/12	3	47.90	0	0.00	47.50	3	3,355	0.09%
2023/07/11	0.3	47.79	0	0.00	47.90	0.3	3,335	0.01%
2023/07/07	5	47.92	3	47.80	48.10	2	3,346	0.06%
2023/07/06	5	48.62	6	48.48	48.50	-1	3,390	-0.03%
2023/07/05	0	0.00	4	48.00	48.05	-4	3,435	-0.12%
2023/07/04	10.2	47.78	2	47.85	48.00	8.2	3,524	0.23%
2023/07/03	0	0.00	6	48.75	48.65	-6	3,480	-0.17%
2023/06/30	1	47.70	1	47.80	48.05	0	3,428	0.00%
2023/06/29	3	48.15	3	48.25	48.35	0	3,397	0.00%
2023/06/28	24	48.01	25	47.96	48.20	-1	3,311	-0.03%
2023/06/27	3	46.73	1	46.55	46.70	2	3,114	0.06%
2023/06/26	5	46.56	14	46.28	46.70	-9	3,031	-0.30%
2023/06/21	15	46.05	19	46.49	45.60	-4	2,969	-0.13%
2023/06/20	2	45.30	16	45.02	45.20	-14	2,867	-0.49%
2023/06/16	3	43.23	10	44.10	44.05	-7	2,707	-0.26%
2023/06/15	5	43.50	1	43.25	43.60	4	2,629	0.15%
2023/06/14	1	43.50	9	43.45	43.45	-8	2,612	-0.31%
2023/06/13	4	42.75	7.1	43.02	43.25	-3.1	2,596	-0.12%
2023/06/12	9	42.88	5	43.02	42.30	4	2,541	0.16%
2023/06/09	51	44.40	51	44.20	44.00	0	2,453	0.00%
2023/06/08	5	43.18	0	0.00	43.20	5	2,267	0.22%
2023/06/07	0	0.00	5	43.61	43.55	-5	2,246	-0.22%
2023/06/06	2	43.08	0	0.00	43.25	2	2,205	0.09%
2023/06/05	3	43.28	15	43.00	43.30	-12	2,195	-0.55%
2023/06/02	12	42.25	0	0.00	42.35	12	2,151	0.56%
2023/06/01	2	42.80	0	0.00	42.80	2	2,132	0.09%
2023/05/31	2	42.30	4	42.16	42.20	-2	2,097	-0.10%
2023/05/30	5	41.65	3	41.50	41.60	2	2,032	0.10%
2023/05/29	0	0.00	1.5	41.40	41.75	-1.5	2,016	-0.07%
2023/05/26	3	42.02	4	41.06	40.80	-1	1,999	-0.05%
2023/05/25	1	42.15	10	42.38	42.40	-9	1,945	-0.46%
2023/05/24	1	41.60	2	41.45	41.70	-1	1,895	-0.05%
2023/05/23	0	0.00	1	41.10	40.90	-1	1,864	-0.05%
2023/05/22	12	40.10	28	40.46	40.80	-16	1,870	-0.86%
2023/05/19	10	39.80	13	39.90	39.80	-3	1,846	-0.16%
2023/05/18	5	39.77	0	0.00	39.95	5	1,843	0.27%
2023/05/17	21.1	39.93	16	39.83	39.90	5.1	1,819	0.28%
2023/05/16	16	39.54	4	39.54	39.70	12	1,785	0.67%
2023/05/15	12	39.05	27	38.99	39.00	-15	1,734	-0.86%
2023/05/12	16	39.15	8	39.10	39.50	8	1,717	0.47%
2023/05/11	1	39.15	4	38.79	38.60	-3	1,673	-0.18%
2023/05/10	19	39.27	7	39.14	39.10	12	1,647	0.73%
2023/05/09	26	38.93	14	39.08	38.90	12	1,611	0.74%
2023/05/08	3	38.98	3	39.15	38.90	0	1,586	0.00%
2023/05/05	7	38.81	14	38.74	38.45	-7	1,547	-0.45%
2023/05/04	1	38.45	20	38.31	39.10	-19	1,518	-1.25%
2023/05/03	1	37.45	2	37.45	37.30	-1	1,424	-0.07%
2023/05/02	0	0.00	60	37.84	37.85	-60	1,419	-4.23%
2023/04/28	1	38.00	0	0.00	37.95	1	1,422	0.07%
2023/04/26	0	0.00	10	37.48	37.50	-10	1,403	-0.71%
2023/04/25	7	37.20	0	0.00	36.85	7	1,395	0.50%
2023/04/24	0	0.00	5	37.80	37.75	-5	1,381	-0.36%
2023/04/21	25	38.19	10	37.40	37.25	15	1,378	1.09%
2023/04/20	0	0.00	0	38.30	38.35	0	1,299	0.00%
2023/04/19	15	38.03	81	38.31	38.45	-66	1,285	-5.14%
2023/04/18	1.3	38.00	1	38.25	37.95	0.3	1,264	0.02%
2023/04/17	1	37.90	1	38.05	38.15	0	1,256	0.00%
2023/04/14	61.3	38.43	2	38.25	38.25	59.2	1,238	4.78%
2023/04/13	1.3	38.84	9	38.90	38.60	-7.8	1,211	-0.64%
2023/04/12	0	39.10	33	39.10	39.00	-33	1,182	-2.79%
2023/04/11	7.1	38.67	8	38.63	38.85	-0.9	1,133	-0.08%
2023/04/10	3	37.90	8	37.89	37.70	-5	1,047	-0.48%
2023/04/07	21	36.88	15	37.16	37.25	6	953	0.63%
2023/04/06	0	35.40	0	0.00	35.60	0	825	0.00%
2023/03/31	2	35.55	0	0.00	35.55	2	821	0.24%
2023/03/30	2	35.40	0	0.00	35.35	2	814	0.25%
2023/03/28	10	35.15	0	0.00	35.10	10	816	1.22%
2023/03/27	10	35.55	0	0.00	35.55	10	814	1.23%
2023/03/24	0	0.00	1	35.80	35.75	-1	822	-0.12%
2023/03/23	0	0.00	1	35.05	35.25	-1	800	-0.12%
2023/03/20	2	34.33	3	34.40	34.40	-1	772	-0.13%
2023/03/17	0	33.80	0	0.00	34.40	0	774	0.00%
2023/03/16	0	33.80	0	0.00	33.50	0	773	0.00%
2023/03/15	5	34.16	0	0.00	34.00	5	782	0.64%
2023/03/14	1	34.10	0	0.00	34.00	1	806	0.12%
2023/03/13	25	34.03	1	33.95	34.30	24	813	2.95%
2023/03/10	2	34.80	0	0.00	34.45	2	823	0.25%
2023/03/09	0	35.50	2	35.70	35.25	-2	829	-0.24%
2023/03/07	1	35.30	0	0.00	35.40	1	837	0.12%
2023/03/06	0	0.00	1	35.50	35.45	-1	834	-0.12%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/03/01	2	34.28	0	0.00	34.25	2	836	0.24%
2023/02/23	0	34.80	0	0.00	34.60	0	846	0.00%
2023/02/21	1	34.50	0	0.00	34.50	1	863	0.12%
2023/02/17	0	0.00	20	33.93	34.50	-20	892	-2.24%
2023/02/15	20	33.45	30	33.58	33.55	-10	895	-1.12%
2023/02/14	0	0.00	1	33.30	33.30	-1	906	-0.11%
2023/02/10	0	0.00	0	33.50	33.00	0	953	0.00%
2023/02/09	1	33.55	0	0.00	33.55	1	997	0.10%
2023/02/08	2	33.50	1	33.65	33.50	1	1,033	0.10%
2023/02/06	0	0.00	5	33.60	33.65	-5	1,292	-0.39%
2023/02/03	0	0.00	0	33.60	33.70	0	1,346	0.00%
2023/02/02	0	0.00	0	33.68	33.70	0	1,338	0.00%
2023/02/01	0	0.00	4	33.11	33.20	-4	1,324	-0.30%
2023/01/31	0	0.00	11	32.70	32.70	-11	1,311	-0.84%
2023/01/30	1	31.90	0	0.00	32.10	1	1,302	0.08%
2023/01/11	0	0.00	1	32.20	32.25	-1	1,285	-0.08%
2022/12/29	2	31.30	0	0.00	31.40	2	1,313	0.15%
2022/12/28	2	31.85	0	0.00	31.65	2	1,316	0.15%
2022/12/27	11	32.42	0	0.00	32.15	11	1,316	0.84%
2022/12/26	0	0.00	10	32.15	32.15	-10	1,313	-0.76%
2022/12/23	1	31.70	0	0.00	31.65	1	1,315	0.08%
2022/12/20	5	32.11	4	32.35	31.50	1	1,335	0.07%
2022/12/19	15	32.52	0	0.00	32.30	15	1,338	1.12%
2022/12/15	4	33.50	1	33.35	33.30	3	1,318	0.23%
2022/12/13	11	32.90	10	33.00	32.85	1	1,308	0.08%
2022/12/08	0	0.00	6	33.15	33.40	-6	1,302	-0.46%
2022/12/07	18	33.74	14	33.56	33.35	4	1,304	0.31%
2022/12/06	20	34.58	2	34.15	34.15	18	1,304	1.38%
2022/12/05	2	35.40	0	0.00	35.35	2	1,281	0.16%
2022/12/02	0	0.00	4.2	35.14	35.20	-4.2	1,274	-0.33%
2022/12/01	22	34.73	44	34.91	34.75	-22	1,254	-1.75%
2022/11/30	0	0.00	0.2	34.55	34.25	-0.2	1,244	-0.01%
2022/11/29	10	33.65	13	33.74	34.00	-3	1,235	-0.24%
2022/11/25	14	34.43	1	34.15	34.05	13	1,233	1.05%
2022/11/24	0	0.00	16	33.80	33.95	-16	1,228	-1.30%
2022/11/23	0	0.00	5	33.85	33.80	-5	1,226	-0.41%
2022/11/22	25	34.00	6	33.92	33.95	19	1,222	1.55%
2022/11/21	0	0.00	6	34.15	34.15	-6	1,220	-0.49%
2022/11/18	25	34.57	1	34.80	34.25	24	1,209	1.98%
2022/11/17	5.8	34.61	0	0.00	34.80	5.8	1,194	0.49%
2022/11/16	7	33.96	11	34.23	34.35	-4	1,184	-0.34%
2022/11/15	0	0.00	7	34.18	34.10	-7	1,155	-0.61%
2022/11/14	3	33.70	6	34.00	33.85	-3	1,153	-0.26%
2022/11/11	20	33.89	12	33.96	33.65	8	1,144	0.70%
2022/11/10	2	33.98	10	33.80	33.75	-8	1,131	-0.71%
2022/11/09	0	0.00	13	33.95	33.70	-13	1,136	-1.14%
2022/11/08	20	33.53	24	33.66	33.50	-4	1,149	-0.35%
2022/11/07	47	33.49	28.5	33.30	33.55	18.5	1,132	1.63%
2022/11/04	2.5	33.40	1	33.40	33.40	1.5	1,093	0.14%
2022/11/03	11	33.01	15	33.24	33.40	-4	1,062	-0.38%
2022/11/02	16	32.59	21	33.20	33.05	-5	1,017	-0.49%
2022/11/01	5	30.50	13	30.41	31.60	-8	851	-0.94%
2022/10/27	0	0.00	10	28.25	28.35	-10	841	-1.19%
2022/10/26	8	28.04	3	28.40	27.70	5	846	0.59%
2022/10/25	5	28.10	0	0.00	28.10	5	847	0.59%
2022/10/24	0	28.35	5	28.70	28.35	-5	850	-0.59%
2022/10/21	5	28.25	0	0.00	28.20	5	851	0.59%
2022/10/20	20	28.13	20	28.25	28.50	0	850	0.00%
2022/10/18	0	0.00	5	28.70	28.75	-5	850	-0.59%
2022/10/14	0	0.00	0	28.50	28.55	0	855	0.00%
2022/10/12	7	28.50	0	0.00	28.50	7	842	0.83%
2022/10/11	15	29.18	10	29.43	29.00	5	840	0.60%
2022/10/05	6	29.79	10	30.03	29.80	-4	837	-0.48%
2022/10/04	0	0.00	5	29.45	29.60	-5	839	-0.60%
2022/10/03	0	0.00	0	29.00	28.90	0	837	0.00%
2022/09/29	2	29.00	0	0.00	28.75	2	857	0.23%
2022/09/28	5	29.20	0	0.00	28.55	5	844	0.59%
2022/09/26	12	29.80	0	0.00	29.50	12	838	1.43%
2022/09/20	2	31.30	2	31.40	31.40	0	852	0.00%
2022/09/19	3	31.20	0	0.00	31.20	3	855	0.35%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	1	31.90	0	0.00	32.00	1	873	0.11%
2022/09/13	0	0.00	1	32.45	32.60	-1	886	-0.11%
2022/09/08	0	0.00	5	31.70	32.10	-5	897	-0.56%
2022/09/07	0	0.00	1	31.00	31.35	-1	901	-0.11%
2022/09/06	15	31.55	6	31.63	31.45	9	905	0.99%
2022/09/05	0	0.00	1	32.10	32.15	-1	902	-0.11%
2022/09/02	0	0.00	1	32.25	32.10	-1	902	-0.11%
2022/09/01	0	0.00	2	32.35	32.45	-2	899	-0.22%
2022/08/31	7	32.51	5.2	32.75	32.75	1.8	889	0.20%
2022/08/30	0	0.00	5	31.70	31.85	-5	868	-0.58%
2022/08/29	5	31.50	0	0.00	31.50	5	869	0.58%
2022/08/25	0	0.00	5	31.90	31.90	-5	879	-0.57%
2022/08/24	5	31.50	5	31.80	31.50	0	894	0.00%
2022/08/23	10	31.53	5	31.70	31.45	5	898	0.56%
2022/08/22	30	31.90	0	0.00	31.85	30	906	3.31%
2022/08/19	0	0.00	5	31.95	32.30	-5	901	-0.55%
2022/08/18	11	31.56	1	31.75	31.70	10	887	1.13%
2022/08/17	10	31.75	7	31.86	31.70	3	887	0.34%
2022/08/16	7	31.93	11	32.02	32.05	-4	872	-0.46%
2022/08/15	40	31.13	42	31.30	31.70	-2	850	-0.24%
2022/08/10	5	29.90	5	30.00	29.90	0	799	0.00%
2022/08/09	17.1	29.56	28	29.71	29.75	-10.9	795	-1.37%
2022/08/08	29	31.73	15	31.80	31.80	14	789	1.77%
2022/08/05	0	0.00	18	31.89	31.90	-18	764	-2.36%
2022/08/04	18	31.43	0	0.00	31.40	18	769	2.34%
2022/08/03	0.2	31.75	17	31.67	31.60	-16.8	760	-2.21%
2022/08/02	1.1	31.96	0	0.00	31.90	1.1	769	0.14%
2022/07/27	0	0.00	1	32.20	32.50	-1	837	-0.12%
2022/07/25	1	33.05	0	0.00	33.15	1	868	0.12%
2022/07/22	1	33.10	0	0.00	33.15	1	882	0.11%
2022/07/13	1	30.80	0	0.00	30.80	1	878	0.11%
2022/07/12	2	30.00	0	0.00	30.00	2	880	0.23%
2022/07/05	0	0.00	1	31.05	31.15	-1	916	-0.11%
2022/07/04	2	30.30	0	0.00	30.30	2	922	0.22%
2022/07/01	0.6	30.53	7	30.10	30.00	-6.5	941	-0.68%
2022/06/27	0	0.00	1	33.70	33.65	-1	931	-0.11%
2022/06/24	0	0.00	2	33.00	33.00	-2	934	-0.21%
2022/06/22	2	32.40	0	0.00	32.10	2	929	0.22%
2022/06/21	0.5	33.10	0	0.00	33.40	0.5	921	0.05%
2022/06/20	8	33.70	1	32.90	32.55	7	919	0.76%
2022/06/17	0.1	33.95	0	0.00	33.80	0.1	899	0.01%
2022/06/13	1	35.35	0	0.00	35.10	1	907	0.11%
2022/06/08	1	36.55	0	0.00	36.50	1	920	0.11%
2022/06/07	1	36.60	0	0.00	36.50	1	932	0.11%
2022/06/06	5	36.85	0	0.00	36.80	5	938	0.53%
2022/06/02	10	37.30	10	37.45	37.20	0	962	0.00%
2022/06/01	0	0.00	9	37.05	37.05	-9	970	-0.93%
2022/05/30	30	36.62	21	36.78	36.75	9	982	0.92%
2022/05/11	1	34.70	0	0.00	34.60	1	1,320	0.08%
2022/05/10	0	0.00	3	34.10	35.25	-3	1,316	-0.23%
2022/05/09	2	35.63	0	0.00	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	38.05	34	38.03	38.00	-31	1,264	-2.45%
2022/04/27	3	38.65	0	0.00	38.60	3	1,240	0.24%
2022/04/19	0	0.00	1	39.90	39.90	-1	1,268	-0.08%
2022/04/18	0.1	39.85	0	0.00	39.80	0.1	1,285	0.01%
2022/04/14	2.8	40.71	0	40.80	40.50	2.8	1,316	0.21%
2022/04/13	0	39.95	0	0.00	40.95	0	1,318	0.00%
2022/04/12	0	0.00	2	39.40	39.40	-2	1,319	-0.15%
2022/04/11	9	39.76	0	0.00	39.70	9	1,327	0.68%
2022/04/08	14	40.83	0	0.00	40.80	14	1,313	1.07%
2022/04/07	24	41.45	3	41.15	40.75	21	1,314	1.60%
2022/04/06	6	41.68	0	0.00	41.70	6	1,304	0.46%
2022/04/01	3	41.95	0	0.00	42.00	3	1,312	0.23%
2022/03/31	3	42.35	0	0.00	42.30	3	1,333	0.23%
2022/03/29	1	42.35	0	0.00	42.40	1	1,384	0.07%
2022/03/28	1	42.55	0	0.00	42.55	1	1,386	0.07%
2022/03/25	2	42.98	0	0.00	42.90	2	1,385	0.14%
2022/03/24	1	43.05	0	0.00	43.10	1	1,391	0.07%
2022/03/23	0	0.00	11	43.39	43.40	-11	1,393	-0.79%
2022/03/22	1	42.80	0	0.00	42.80	1	1,385	0.07%
2022/03/21	3	42.75	18	42.79	42.75	-15	1,392	-1.08%
2022/03/18	2	42.25	1	42.65	42.65	1	1,402	0.07%
2022/03/17	0	42.20	0	0.00	42.25	0	1,409	0.00%
2022/03/16	1	41.25	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.85	2	41.60	41.60	-1	1,424	-0.07%
2022/03/14	1	42.00	0	0.00	42.35	1	1,458	0.07%
2022/03/10	1	42.40	2	42.35	42.35	-1	1,475	-0.07%
2022/03/09	1	41.80	1	41.70	41.85	0	1,474	0.00%
2022/03/07	17	43.04	1	42.95	42.65	16	1,469	1.09%
2022/03/04	2	44.15	0	0.00	44.15	2	1,471	0.14%
2022/03/03	3	44.95	0	0.00	44.60	3	1,491	0.20%
2022/03/02	0	44.70	1	44.60	44.80	-1	1,501	-0.07%
2022/03/01	2	44.95	0	0.00	44.90	2	1,509	0.13%
2022/02/25	0	0.00	6.1	44.75	44.70	-6.1	1,504	-0.40%
2022/02/24	18.1	44.30	7.3	44.96	44.10	10.8	1,501	0.72%
2022/02/23	12	44.77	2	45.05	44.95	10	1,485	0.67%
2022/02/22	52	44.81	52	44.93	44.90	0	1,495	0.00%
2022/02/21	0	44.27	1	44.50	44.60	-1	1,433	-0.07%
2022/02/18	0	44.00	2	44.00	44.40	-2	1,465	-0.14%
2022/02/17	15	43.82	43	43.88	43.80	-28	1,676	-1.67%
2022/02/16	3	42.20	0	0.00	42.10	3	1,698	0.18%
2022/02/15	6	42.00	5	42.15	41.85	1	1,731	0.06%
2022/02/14	5	42.30	0	0.00	41.95	5	1,751	0.29%
2022/02/11	3	43.10	2	43.05	43.05	1	1,778	0.06%
2022/02/10	0	0.00	10	43.63	43.30	-10	1,807	-0.55%
2022/02/09	7	42.97	5	43.40	43.40	2	1,817	0.11%
2022/02/08	0	0.00	4	43.20	43.15	-4	1,827	-0.22%
2022/02/07	4.2	41.85	0	0.00	42.85	4.2	1,856	0.23%
2022/01/26	2	41.60	0	0.00	41.60	2	1,872	0.11%
2022/01/25	10	41.75	0.2	41.90	41.60	9.8	1,960	0.50%
2022/01/24	12.2	42.11	0	0.00	42.25	12.2	1,978	0.62%
2022/01/21	12	42.95	1	42.75	42.55	11	1,980	0.56%
2022/01/20	0	0.00	10	43.33	43.50	-10	1,984	-0.50%
2022/01/19	0	0.00	2	43.45	43.30	-2	2,000	-0.10%
2022/01/18	0.1	43.40	5	43.75	43.25	-4.9	2,001	-0.24%
2022/01/17	0	42.40	6	43.15	43.20	-6	1,996	-0.30%
2022/01/14	1	42.80	1	42.40	42.65	0	1,991	0.00%
2022/01/13	1	43.10	0	0.00	43.05	1	1,984	0.05%
2022/01/12	1	42.70	0	0.00	42.90	1	1,985	0.05%
2022/01/11	9	42.83	0	0.00	42.80	9	1,972	0.46%
2022/01/10	21	43.41	0	0.00	43.35	21	1,956	1.07%
2022/01/07	8	43.73	1	43.45	43.50	7	1,951	0.36%
2022/01/06	0	0.00	2	44.40	44.25	-2	1,934	-0.10%
2022/01/05	7	44.75	0	0.00	44.65	7	1,930	0.36%
2022/01/04	20	45.08	10	45.50	45.15	10	1,917	0.52%
2022/01/03	14	45.11	1	45.25	45.05	13	1,912	0.68%
2021/12/30	0	45.60	0	0.00	45.40	0	1,914	0.00%
2021/12/28	22	45.45	1	45.70	45.45	21	1,921	1.09%
2021/12/27	1	45.60	0	0.00	45.60	1	1,941	0.05%
2021/12/24	4	45.30	16	45.28	45.25	-12	1,963	-0.61%
2021/12/23	10	44.45	10	44.60	44.60	0	1,925	0.00%
2021/12/22	10	44.20	12.1	44.34	44.20	-2.1	1,942	-0.11%
2021/12/21	5	44.00	5	44.15	44.15	0	1,975	0.00%
2021/12/17	4	44.20	0	0.00	44.05	4	1,987	0.20%
2021/12/14	6	43.85	7	43.99	43.85	-1	1,995	-0.05%
2021/12/13	0	0.00	0.5	44.70	44.40	-0.5	1,985	-0.03%
2021/12/10	4.2	44.88	2	44.75	44.70	2.2	1,982	0.11%
2021/12/09	11	45.28	0	0.00	45.25	11	1,982	0.55%
2021/12/08	0	0.00	46	45.69	45.95	-46	1,970	-2.33%
2021/12/07	53	45.12	41	44.97	44.90	12	1,999	0.60%
2021/12/06	13	44.68	0	0.00	44.85	13	1,989	0.65%
2021/12/03	50	44.94	41	45.05	45.05	9	2,000	0.45%
2021/12/01	22	45.00	23	45.18	45.20	-1	1,995	-0.05%
2021/11/30	6	45.29	5	44.55	44.55	1	1,997	0.05%
2021/11/29	0	0.00	2	44.00	44.30	-2	1,992	-0.10%
2021/11/26	0	0.00	1	44.60	44.45	-1	1,972	-0.05%
2021/11/25	10	45.60	0	0.00	45.50	10	1,953	0.51%
2021/11/24	0.3	46.00	0	0.00	45.85	0.3	1,949	0.02%
2021/11/22	3	46.97	3.5	46.80	46.65	-0.5	1,944	-0.03%
2021/11/19	4	45.79	5	46.13	45.70	-1	1,923	-0.05%
2021/11/18	1	46.60	0	0.00	46.40	1	1,899	0.05%
2021/11/17	8	46.63	6	46.87	46.90	2	1,877	0.11%
2021/11/16	12.5	47.67	17	47.32	47.15	-4.5	1,842	-0.24%
2021/11/15	4	44.86	35.1	46.05	46.50	-31.1	1,600	-1.95%
2021/11/12	10	44.15	22	44.25	44.30	-12	1,540	-0.78%
2021/11/11	10	43.60	1	43.60	43.60	9	1,526	0.59%
2021/11/10	9	43.94	12	43.92	44.00	-3	1,574	-0.19%
2021/11/09	3.2	44.47	9.7	44.55	44.65	-6.5	1,609	-0.41%
2021/11/08	2	43.80	1	43.90	44.10	1	1,610	0.06%
2021/11/05	13.1	43.54	10.4	43.71	43.90	2.7	1,677	0.16%
2021/11/04	0	43.75	30	43.98	43.95	-30	1,698	-1.77%
2021/11/03	0	0.00	5	43.26	43.30	-5	1,714	-0.29%
2021/11/02	13	43.44	3.7	43.23	42.65	9.3	1,793	0.52%
2021/11/01	1	42.75	12.1	42.81	42.90	-11.1	1,853	-0.60%
2021/10/29	3	41.55	4	41.75	41.70	-1	1,851	-0.05%
2021/10/28	13	41.74	3	41.80	41.45	10	1,871	0.53%
2021/10/26	0.3	40.75	0	0.00	40.80	0.3	1,902	0.02%
2021/10/25	0	0.00	0	40.95	40.75	0	1,914	0.00%
2021/10/22	0.2	40.16	10.3	40.66	40.60	-10.1	1,946	-0.52%
2021/10/21	0	0.00	0.5	40.55	40.15	-0.5	1,970	-0.02%
2021/10/18	5	39.85	0	0.00	39.70	5	2,053	0.24%
2021/10/15	0	0.00	20	39.58	39.65	-20	2,106	-0.95%
2021/10/13	2	39.00	4	39.05	38.90	-2	2,194	-0.09%
2021/10/12	3	39.55	0	0.00	39.55	3	2,206	0.14%
2021/10/08	20	40.53	0	0.00	40.20	20	2,231	0.90%
2021/10/06	22	39.28	0	0.00	38.65	22	2,547	0.86%
2021/10/05	4	39.00	20	38.75	39.30	-16	2,620	-0.61%
2021/10/01	1	40.15	0	0.00	39.75	1	2,695	0.04%
2021/09/30	0	41.10	0	0.00	40.95	0	2,690	0.00%
2021/09/29	10	41.25	0	0.00	41.15	10	2,703	0.37%
2021/09/28	22	41.59	22	41.75	42.00	0	2,742	0.00%
2021/09/27	10	42.60	10	42.80	42.85	0	2,740	0.00%
2021/09/23	10	42.60	10	42.80	42.85	0	2,789	0.00%
2021/09/22	10	42.00	10	42.20	42.20	0	2,824	0.00%
2021/09/17	0	0.00	30	42.88	43.00	-30	2,864	-1.05%
2021/09/14	0	0.00	10	42.70	42.50	-10	3,077	-0.32%
2021/09/10	30.3	42.65	2	43.20	42.55	28.3	3,453	0.82%
2021/09/09	0	0.00	10	41.05	41.20	-10	3,464	-0.29%
2021/09/08	14	41.52	10	41.75	40.85	4	3,519	0.11%
2021/09/07	0	0.00	1	41.65	41.70	-1	3,544	-0.03%
2021/09/06	24	41.99	24	42.19	41.75	0	3,609	0.00%
2021/09/03	0	0.00	14	42.39	42.30	-14	3,652	-0.38%
2021/09/02	20	42.23	20	42.45	42.00	0	3,673	0.00%
2021/09/01	2	42.50	4	42.20	42.50	-2	3,688	-0.05%
2021/08/31	0	41.90	0	0.00	41.95	0	3,691	0.00%
2021/08/30	0	0.00	11	41.70	41.75	-11	3,716	-0.30%
2021/08/27	7	41.51	0	0.00	41.45	7	3,725	0.19%
2021/08/26	0	0.00	2	41.65	41.55	-2	3,744	-0.05%
2021/08/25	1	41.00	1	41.65	41.60	0	3,772	0.00%
2021/08/24	3	41.02	4	41.38	41.00	-1	3,815	-0.03%
2021/08/23	15	41.02	15	41.27	41.60	0	3,820	0.00%
2021/08/20	7.5	40.69	5	40.95	40.55	2.5	3,828	0.07%
2021/08/18	1	40.70	0	0.00	42.20	1	3,841	0.03%
2021/08/17	1.1	40.63	0	0.00	40.60	1.1	3,882	0.03%
2021/08/16	11	41.21	26	41.78	41.60	-15	3,910	-0.38%
2021/08/13	50	42.70	6	42.73	41.95	44	3,894	1.13%
2021/08/12	4	44.35	5	44.95	44.30	-1	4,118	-0.02%
2021/08/11	24	46.75	9	46.68	46.75	15	4,172	0.36%
2021/08/10	29	47.87	14	48.09	47.65	15	4,156	0.36%
2021/08/09	27	48.40	8	48.86	48.15	19	4,196	0.45%
2021/08/06	24	49.39	10	49.59	49.30	14	4,195	0.33%
2021/08/05	21	49.44	18	49.10	49.55	3	4,156	0.07%
2021/08/04	17	48.34	10	48.53	48.35	7	4,121	0.17%
2021/08/03	11	48.25	21	48.37	48.30	-10	4,189	-0.24%
2021/08/02	0	0.00	16	48.03	48.30	-16	4,211	-0.38%
2021/07/30	21	47.55	16	47.53	47.35	5	4,214	0.12%
2021/07/29	0	0.00	12	47.73	47.85	-12	4,246	-0.28%
2021/07/28	23	47.05	10	47.20	47.50	13	4,284	0.30%
2021/07/27	18.1	47.79	21	48.03	47.40	-2.9	4,389	-0.07%
2021/07/26	1	47.90	26	47.87	47.90	-25	4,476	-0.56%
2021/07/23	9	47.08	0	0.00	47.30	9	4,597	0.20%
2021/07/22	0	0.00	11	47.13	47.10	-11	4,676	-0.24%
2021/07/21	5	46.22	2	46.15	46.25	3	4,687	0.06%
2021/07/20	19	46.78	10	46.99	46.65	9	4,682	0.19%
2021/07/19	27	47.86	0	0.00	47.60	27	4,685	0.58%
2021/07/16	0	0.00	10	48.35	48.40	-10	4,759	-0.21%
2021/07/15	10	48.13	14	48.26	48.25	-4	4,889	-0.08%
2021/07/14	19	48.57	1	48.25	48.20	18	4,920	0.37%
2021/07/13	34	50.19	42	50.11	49.05	-8	4,891	-0.16%
2021/07/12	15	48.92	12	49.19	49.15	3	4,678	0.06%
2021/07/09	10	48.55	11	48.40	48.45	-1	4,617	-0.02%
2021/07/08	5	48.15	25	48.27	48.00	-20	4,671	-0.43%
2021/07/07	30	47.88	18	48.08	47.65	12	4,704	0.26%
2021/07/06	5	47.90	7	48.15	48.15	-2	4,780	-0.04%
2021/07/05	2	48.30	26	48.13	48.40	-24	5,033	-0.48%
2021/07/02	17	47.49	9	47.47	47.30	8	5,123	0.16%
2021/07/01	29	47.70	17	47.79	47.15	12	5,162	0.23%
2021/06/30	15	47.60	13	47.82	47.60	2	5,155	0.04%
2021/06/29	16.9	47.90	15	48.37	47.55	1.9	5,173	0.04%
2021/06/28	5	47.40	8	47.79	48.00	-3	5,210	-0.06%
2021/06/25	17	47.97	2	47.95	47.55	15	5,209	0.29%
2021/06/24	7	47.96	5	48.15	48.15	2	5,229	0.04%
2021/06/23	13	48.46	24	48.33	48.40	-11	5,236	-0.21%
2021/06/22	24	48.42	25	48.57	47.65	-1	5,254	-0.02%
2021/06/21	26	45.67	25	45.80	46.05	1	5,322	0.02%
2021/06/18	17	46.18	18	46.53	46.60	-1	5,441	-0.02%
2021/06/17	5	46.05	15	45.82	46.05	-10	5,455	-0.18%
2021/06/16	17	45.35	6	45.44	45.20	11	5,456	0.20%
2021/06/15	16	45.70	29.1	45.82	45.85	-13.1	5,487	-0.24%
2021/06/11	27	45.19	16	45.21	45.15	11	5,528	0.20%
2021/06/10	8	44.63	11	44.77	44.80	-3	5,529	-0.05%
2021/06/09	8	44.26	13	44.62	44.25	-5	5,598	-0.09%
2021/06/08	7	44.34	5	44.20	44.20	2	5,652	0.04%
2021/06/07	10	44.08	1	43.40	43.70	9	5,700	0.16%
2021/06/04	5	44.25	0	0.00	44.10	5	5,743	0.09%
2021/06/03	30	44.58	30	44.83	44.65	0	5,781	0.00%
2021/06/02	7	44.49	1	44.65	44.65	6	5,812	0.10%
2021/06/01	0	0.00	5	45.20	45.15	-5	5,826	-0.09%
2021/05/31	7	44.54	5	44.40	44.40	2	5,866	0.03%
2021/05/28	3	44.25	3	44.35	44.40	0	5,942	0.00%
2021/05/27	1	43.95	0	0.00	44.00	1	6,162	0.02%
2021/05/26	1	44.05	1	43.95	43.90	0	6,521	0.00%
2021/05/25	1	43.90	10	44.07	44.10	-9	6,577	-0.14%
2021/05/24	10	43.06	6	43.50	43.50	4	6,656	0.06%
2021/05/21	12	43.49	8	43.56	43.60	4	6,773	0.06%
2021/05/20	89	45.22	101	45.47	43.40	-12	6,861	-0.17%	大賣/
2021/05/19	2	43.35	9	42.87	43.35	-7	6,619	-0.11%
2021/05/18	5	42.20	0	0.00	42.10	5	6,594	0.08%
2021/05/17	11.2	38.96	0.1	40.40	38.95	11.1	6,581	0.17%
2021/05/14	0	0.00	1	41.10	40.55	-1	6,524	-0.02%
2021/05/13	12	40.10	12	40.25	40.30	0	6,499	0.00%
2021/05/12	6.2	41.42	4	40.84	40.50	2.2	6,468	0.03%
2021/05/11	18.7	43.99	32	43.28	43.15	-13.3	6,383	-0.21%
2021/05/10	28.1	45.68	0	0.00	45.50	28.1	6,327	0.44%
2021/05/07	13	45.48	12	45.61	46.25	1	6,321	0.02%
2021/05/06	7	45.44	11	45.49	45.00	-4	6,318	-0.06%
2021/05/05	20.6	45.42	12	46.11	45.25	8.6	6,321	0.14%
2021/05/04	6.1	45.69	20	46.96	45.65	-13.9	6,305	-0.22%
2021/05/03	8.3	48.42	2	48.40	47.90	6.3	6,201	0.10%
2021/04/29	15	50.80	5	51.50	49.70	10	6,115	0.16%
2021/04/28	2	50.70	13	51.11	51.10	-11	6,010	-0.18%
2021/04/27	2	49.85	20	50.08	49.70	-18	6,008	-0.30%
2021/04/26	5	50.30	26	50.20	50.20	-21	6,016	-0.35%
2021/04/23	0	0.00	6	50.13	49.95	-6	6,022	-0.10%
2021/04/22	6	51.13	3.1	51.51	49.45	2.9	6,073	0.05%
2021/04/21	56	52.26	26	52.44	51.60	30	6,049	0.50%
2021/04/20	13.2	50.47	11	50.83	51.40	2.2	5,941	0.04%
2021/04/19	2	50.25	15	50.31	50.40	-13	5,948	-0.22%
2021/04/16	1	49.85	18	50.06	50.00	-17	5,981	-0.28%
2021/04/15	5	49.71	7	49.62	49.70	-2	5,993	-0.03%
2021/04/14	20	49.43	34.1	49.40	49.30	-14.1	6,013	-0.23%
2021/04/13	18	51.49	0	0.00	50.40	18	5,978	0.30%
2021/04/12	22	51.90	36.5	52.51	51.90	-14.5	5,958	-0.24%
2021/04/09	30	53.45	21	53.29	53.10	9	5,898	0.15%
2021/04/08	5.1	51.03	36	51.29	51.90	-30.9	5,649	-0.55%
2021/04/07	11	49.42	5	50.20	50.20	6	5,523	0.11%
2021/04/06	5	49.25	13	49.35	49.35	-8	5,523	-0.14%
2021/04/01	27	49.37	0.2	49.35	49.25	26.8	5,532	0.48%
2021/03/31	2	49.55	7	49.49	49.35	-5	5,526	-0.09%
2021/03/30	0	49.95	0	49.25	49.25	0	5,499	0.00%
2021/03/29	0.2	49.40	0	0.00	49.25	0.2	5,489	0.00%
2021/03/25	15	49.07	5	48.82	48.75	10	5,488	0.18%
2021/03/24	64.5	50.85	54	50.94	50.10	10.5	5,418	0.19%
2021/03/23	20	49.81	17	49.77	50.10	3	5,105	0.06%
2021/03/22	4	48.49	10	48.65	48.80	-6	4,990	-0.12%
2021/03/19	8.1	48.00	15	48.08	48.20	-6.9	5,002	-0.14%
2021/03/18	1	48.35	0	0.00	48.45	1	5,019	0.02%
2021/03/17	10	48.11	37	48.06	48.10	-27	5,086	-0.53%
2021/03/16	5.1	47.59	8	47.89	47.45	-2.9	5,151	-0.06%
2021/03/15	16	47.73	25	47.78	47.90	-9	5,377	-0.17%
2021/03/12	10	47.11	29	47.20	47.10	-19	5,348	-0.36%
2021/03/11	4	46.74	1	46.70	46.75	3	5,456	0.05%
2021/03/10	31	46.66	21	46.72	46.45	10	5,480	0.18%
2021/03/09	13	45.96	12	45.99	46.20	1	5,507	0.02%
2021/03/08	5	46.20	10	46.30	46.05	-5	5,647	-0.09%
2021/03/04	11	46.59	11	46.70	46.60	0	5,879	0.00%
2021/03/03	18	46.03	20	45.84	46.30	-2	5,918	-0.03%
2021/03/02	31.3	47.17	45	46.65	46.10	-13.7	5,904	-0.23%
2021/02/26	49	46.28	71	46.24	46.20	-22	5,786	-0.38%
2021/02/25	15	45.34	4	45.83	45.55	11	5,606	0.20%
2021/02/24	8	45.43	51	45.66	45.35	-43	5,603	-0.77%
2021/02/23	32	44.99	6	45.53	45.30	26	5,524	0.47%
2021/02/22	51	44.96	13	44.80	44.80	38	5,452	0.70%
2021/02/19	0.1	43.95	7	44.16	44.20	-6.9	5,366	-0.13%
2021/02/18	2	43.45	4.3	43.54	43.80	-2.3	5,408	-0.04%
2021/02/17	4	42.80	4	42.98	43.10	0	5,543	0.00%
2021/02/05	4	42.30	0	0.00	42.15	4	5,587	0.07%
2021/02/04	0	0.00	5	42.20	42.25	-5	5,677	-0.09%
2021/02/03	2	42.40	10	42.38	42.40	-8	5,774	-0.14%
2021/02/02	0	0.00	4	41.88	42.10	-4	5,924	-0.07%
2021/02/01	7	41.08	0	0.00	41.55	7	6,010	0.12%
2021/01/29	4	41.35	0	0.00	41.30	4	6,148	0.07%
2021/01/28	5	41.99	12	42.26	42.00	-7	6,151	-0.11%
2021/01/27	11	42.70	22	42.84	42.50	-11	6,236	-0.18%
2021/01/26	1	41.80	2	42.50	41.80	-1	6,609	-0.02%
2021/01/25	1	42.35	11	42.19	42.30	-10	6,623	-0.15%
2021/01/22	1	41.65	12	41.87	41.80	-11	6,615	-0.17%
2021/01/21	12	41.37	0	0.00	41.25	12	6,639	0.18%
2021/01/20	11	42.02	5	41.70	41.65	6	6,698	0.09%
2021/01/19	1	43.60	9	43.47	43.45	-8	6,623	-0.12%
2021/01/18	5	42.23	17	42.80	42.85	-12	6,626	-0.18%
2021/01/15	24	43.48	0	0.00	43.30	24	6,674	0.36%
2021/01/14	9	44.44	15	44.72	44.50	-6	6,626	-0.09%
2021/01/12	11	44.03	8	44.38	43.20	3	6,569	0.05%
2021/01/11	5	44.10	11	44.47	44.30	-6	6,566	-0.09%
2021/01/08	5	43.85	0	0.00	43.80	5	6,544	0.08%
2021/01/07	0	0.00	15	43.72	43.80	-15	6,606	-0.23%
2021/01/06	11	44.01	10	43.55	43.40	1	6,616	0.02%
2021/01/05	10	43.89	4	44.14	44.15	6	6,611	0.09%
2021/01/04	2	43.60	2	43.90	43.60	0	6,585	0.00%
2020/12/31	1	43.30	5	43.45	43.35	-4	6,580	-0.06%
2020/12/30	1	43.10	2	43.30	43.30	-1	6,580	-0.02%
2020/12/29	15	43.18	0	0.00	43.05	15	6,593	0.23%
2020/12/28	17	43.57	20	43.63	43.60	-3	6,551	-0.05%
2020/12/25	9	43.50	0	0.00	43.50	9	6,524	0.14%
2020/12/24	6	43.64	0	0.00	43.45	6	6,514	0.09%
2020/12/23	2	42.83	1	43.15	43.00	1	6,524	0.02%
2020/12/22	1	43.55	0	0.00	42.90	1	6,618	0.02%
2020/12/21	1	43.35	2	43.55	43.70	-1	6,677	-0.01%
2020/12/18	17	44.21	0	0.00	44.10	17	6,650	0.26%
2020/12/17	24	44.72	2	45.40	44.70	22	6,631	0.33%
2020/12/15	7	44.75	0	0.00	43.85	7	6,726	0.10%
2020/12/14	6	45.32	5	45.45	45.35	1	6,671	0.01%
2020/12/11	21	45.11	7	45.29	45.00	14	6,626	0.21%
2020/12/10	15	46.15	10	46.05	45.85	5	6,549	0.08%
2020/12/09	36	45.59	83	45.99	46.55	-47	6,431	-0.73%
2020/12/08	3	44.90	1	44.80	44.80	2	6,235	0.03%
2020/12/07	32	45.59	24	46.08	45.25	8	6,283	0.13%
2020/12/04	17	45.26	13	44.95	45.20	4	6,218	0.06%
2020/12/03	17	45.49	4	44.98	45.05	13	6,188	0.21%
2020/12/02	50	45.85	14	45.63	45.55	36	6,174	0.58%
2020/12/01	6	45.26	10	45.22	45.60	-4	6,077	-0.07%
2020/11/30	5	45.41	14	45.07	44.85	-9	6,089	-0.15%
2020/11/27	10	44.81	11	44.60	44.55	-1	6,023	-0.02%
2020/11/26	13	44.10	11	44.14	44.20	2	6,021	0.03%
2020/11/25	7	43.87	5	44.34	43.70	2	6,044	0.03%
2020/11/24	11	44.77	20.1	44.85	44.45	-9.1	6,024	-0.15%
2020/11/23	2	44.10	20	44.33	44.35	-18	5,947	-0.30%
2020/11/20	11	43.85	2	44.00	44.15	9	5,967	0.15%
2020/11/19	4	43.95	0	0.00	43.85	4	6,026	0.07%
2020/11/18	4	43.75	4	43.70	43.50	0	6,266	0.00%
2020/11/17	3	43.58	8	43.61	43.40	-5	6,470	-0.08%
2020/11/16	18	43.99	30	43.98	43.85	-12	6,809	-0.18%
2020/11/13	3	42.65	1	43.25	43.20	2	7,000	0.03%
2020/11/12	11	43.01	6	43.03	42.70	5	7,850	0.06%
2020/11/11	8	42.96	30	43.02	42.95	-22	8,502	-0.26%
2020/11/10	5	42.65	9	42.62	42.40	-4	8,790	-0.05%
2020/11/09	10	42.25	1	42.25	42.15	9	8,928	0.10%
2020/11/06	10.1	41.88	26	41.90	41.75	-16	8,994	-0.18%
2020/11/05	20	40.87	6	40.85	40.90	14	8,920	0.16%
2020/11/04	12	40.77	7	40.81	41.00	5	8,951	0.06%
2020/11/03	151	41.90	177	41.76	41.10	-26	8,923	-0.29%	大買/大賣/
2020/11/02	5	39.15	0	0.00	39.60	5	8,564	0.06%
2020/10/30	14	39.26	0	0.00	39.15	14	8,664	0.16%
2020/10/29	11	39.14	1	38.90	39.70	10	8,671	0.12%
2020/10/28	5	40.63	0	0.00	39.80	5	8,670	0.06%
2020/10/27	1	41.10	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	1	41.45	41.60	-1	8,638	-0.01%
2020/10/23	4	41.05	0	0.00	41.05	4	8,658	0.05%
2020/10/22	5	41.63	8	41.74	41.45	-3	8,666	-0.03%
2020/10/21	3	41.67	11	41.79	41.85	-8	8,717	-0.09%
2020/10/20	3	41.07	3	41.13	41.25	0	8,842	0.00%
2020/10/19	2	41.35	23	41.39	41.35	-21	9,033	-0.23%
2020/10/16	13	41.03	3	40.98	40.65	10	9,143	0.11%
2020/10/15	28	41.59	21	41.82	41.50	7	9,288	0.08%
2020/10/14	5	40.70	11	40.55	40.65	-6	9,290	-0.06%
2020/10/13	15	40.02	0	0.00	40.25	15	9,699	0.15%
2020/10/12	6	40.91	0	0.00	40.85	6	9,806	0.06%
2020/10/08	11	41.07	6	40.95	40.95	5	9,977	0.05%
2020/10/07	1	40.40	0	0.00	40.50	1	10,162	0.01%
2020/10/06	14	40.38	0	0.00	40.20	14	10,697	0.13%
2020/10/05	0	0.00	2	39.53	39.65	-2	10,871	-0.02%
2020/09/30	8	38.78	1	38.70	39.20	7	11,182	0.06%
2020/09/29	6	38.93	0	0.00	38.95	6	11,398	0.05%
2020/09/28	1	39.05	1	38.70	39.05	0	11,633	0.00%
2020/09/25	3	37.85	11	37.89	38.05	-8	12,069	-0.07%
2020/09/24	16	40.46	25	39.85	39.75	-9	12,326	-0.07%
2020/09/22	2	42.15	1	41.90	41.65	1	12,801	0.01%
2020/09/21	8	43.40	8	43.05	42.75	0	12,838	0.00%
2020/09/18	95	43.59	96	43.63	43.60	-1	12,859	-0.01%
2020/09/17	4	42.46	2	42.55	42.55	2	12,775	0.02%
2020/09/16	0	0.00	2	42.20	42.05	-2	12,830	-0.02%
2020/09/15	3	41.90	0	0.00	41.85	3	12,858	0.02%
2020/09/14	3	41.73	0	0.00	41.85	3	12,907	0.02%
2020/09/11	2	42.00	30	41.84	41.30	-28	12,902	-0.22%
2020/09/10	49	42.91	37	42.88	42.25	12	12,834	0.09%
2020/09/09	14	41.86	6	42.17	42.20	8	12,751	0.06%
2020/09/08	5	43.30	5	43.57	43.05	0	12,663	0.00%
2020/09/07	8	44.08	5	43.88	43.50	3	12,664	0.02%
2020/09/04	13	44.03	19	44.62	44.45	-6	12,725	-0.05%
2020/09/03	37	45.30	38	45.12	45.15	-1	12,660	-0.01%
2020/09/02	15	44.65	18	44.76	44.60	-3	12,555	-0.02%
2020/09/01	31	43.69	19	44.05	44.20	12	12,478	0.10%
2020/08/31	51	44.05	53	44.17	43.55	-2	12,403	-0.02%
2020/08/28	16	43.18	19	43.18	43.50	-3	12,488	-0.02%
2020/08/27	36	43.33	11	43.56	43.20	25	12,500	0.20%
2020/08/26	19	44.19	11	44.24	44.10	8	12,464	0.06%
2020/08/25	17	44.87	21	44.89	44.75	-4	12,496	-0.03%
2020/08/24	84	45.13	75	44.76	44.60	9	12,612	0.07%
2020/08/21	59	44.07	48	43.89	43.95	11	12,397	0.09%
2020/08/20	69	44.80	79	44.60	43.35	-10	12,262	-0.08%
2020/08/19	30	48.62	25	48.34	48.15	5	11,877	0.04%
2020/08/18	124	49.92	107	49.46	48.15	17	11,533	0.15%	大買/大賣/
2020/08/17	70	48.16	151	48.34	49.65	-81	10,644	-0.76%	大賣/
2020/08/14	24	43.96	52	44.38	45.15	-28	9,929	-0.28%
2020/08/13	59	43.12	17	43.06	42.35	42	9,575	0.44%
2020/08/12	29	43.34	13	43.55	44.15	16	9,310	0.17%
2020/08/11	10	42.68	4	42.83	42.55	6	9,225	0.07%
2020/08/10	14	43.80	6	43.93	43.95	8	9,200	0.09%
2020/08/07	6	43.73	0	0.00	43.85	6	9,266	0.06%
2020/08/06	4	43.20	9	42.96	42.75	-5	9,272	-0.05%
2020/08/05	30	43.72	20	43.64	43.30	10	9,427	0.11%
2020/08/04	16	42.01	5	41.90	42.00	11	9,637	0.11%
2020/08/03	10	42.18	9	42.22	41.80	1	9,662	0.01%
2020/07/31	8	41.90	7	41.89	41.80	1	9,656	0.01%
2020/07/30	2	41.13	1	41.30	41.25	1	9,670	0.01%
2020/07/29	7	41.01	5	41.10	41.15	2	9,659	0.02%
2020/07/28	15	41.37	39.1	41.48	40.15	-24.1	9,660	-0.25%
2020/07/27	12	41.90	14	41.75	41.55	-2	9,672	-0.02%
2020/07/24	25	43.38	23	43.10	42.80	2	9,622	0.02%
2020/07/23	40	44.94	73	45.07	45.00	-33	9,561	-0.35%
2020/07/22	53	45.27	6	45.16	45.40	47	9,399	0.50%
2020/07/21	145	45.76	102	45.44	45.25	43	9,255	0.46%	大買/大賣/
2020/07/20	34	45.62	33	45.55	45.30	1	9,126	0.01%
2020/07/17	175	46.55	183	46.27	45.25	-8	9,072	-0.09%	大買/大賣/
2020/07/16	24	45.73	15	45.78	45.75	9	8,704	0.10%
2020/07/15	45	45.69	52	45.34	45.00	-7	8,611	-0.08%
2020/07/14	52	45.20	149	44.55	45.10	-97	8,533	-1.14%	大賣/
2020/07/13	158	46.37	60	46.00	46.35	98	8,375	1.17%	大買/
2020/07/10	21	43.92	6	43.76	43.00	15	7,946	0.19%
2020/07/09	35	45.25	38	45.72	44.50	-3	7,828	-0.04%
2020/07/08	12	44.42	10	44.85	45.45	2	7,619	0.03%
2020/07/07	10	44.22	46	44.13	44.10	-36	7,491	-0.48%
2020/07/06	37	43.46	68	44.79	45.00	-31	7,417	-0.42%
2020/07/03	42	42.23	33	42.71	43.00	9	7,059	0.13%
2020/07/02	8	41.54	42	41.33	41.90	-34	6,805	-0.50%
2020/07/01	4	40.15	10	39.77	39.80	-6	6,455	-0.09%
2020/06/30	5	38.40	17	38.83	38.80	-12	6,322	-0.19%
2020/06/29	19	38.17	3	38.10	38.05	16	6,286	0.25%
2020/06/24	0	0.00	5	39.03	39.15	-5	6,262	-0.08%
2020/06/23	9	38.99	5	38.92	38.80	4	6,272	0.06%
2020/06/22	10	38.54	3	38.77	38.45	7	6,299	0.11%
2020/06/19	7	38.99	13	38.62	39.10	-6	6,389	-0.09%
2020/06/18	2	37.50	9	38.05	38.05	-7	6,387	-0.11%
2020/06/16	1	37.60	6	37.61	37.70	-5	6,584	-0.08%
2020/06/15	2	37.23	2	37.00	36.95	0	6,711	0.00%
2020/06/12	4	37.40	0	0.00	37.75	4	6,765	0.06%
2020/06/11	16	39.40	32	39.44	38.45	-16	6,803	-0.24%
2020/06/08	0	0.00	1	39.10	38.90	-1	6,944	-0.01%
2020/06/05	5	39.05	8	39.05	39.05	-3	6,952	-0.04%
2020/06/04	15	39.55	7	39.36	39.30	8	7,013	0.11%
2020/06/03	1	38.55	6	39.03	39.00	-5	6,890	-0.07%
2020/06/02	1	38.60	6	38.70	38.55	-5	6,857	-0.07%
2020/06/01	8	38.72	8	38.80	38.95	0	6,885	0.00%
2020/05/29	28	38.27	32	38.19	38.75	-4	7,206	-0.06%
2020/05/28	21	37.58	18	37.64	37.50	3	7,077	0.04%
2020/05/27	20	36.68	40	37.08	37.40	-20	7,029	-0.28%
2020/05/26	18	36.87	6	36.90	36.70	12	6,982	0.17%
2020/05/25	2	36.00	6	36.30	36.40	-4	6,977	-0.06%
2020/05/22	7	36.51	0	0.00	36.35	7	6,976	0.10%
2020/05/21	2	37.20	1	37.10	37.20	1	6,966	0.01%
2020/05/20	8	36.51	0	0.00	36.60	8	6,948	0.12%
2020/05/19	7	36.90	5	37.01	36.85	2	6,921	0.03%
2020/05/18	14	36.66	7	36.54	36.45	7	6,887	0.10%
2020/05/15	5	37.70	4	38.11	37.60	1	6,813	0.01%
2020/05/14	10	38.55	3	38.28	37.65	7	6,773	0.10%
2020/05/13	18	39.04	7	39.04	39.05	11	6,663	0.17%
2020/05/12	36	40.05	6	39.65	39.70	30	6,607	0.45%
2020/05/11	47	40.59	60	40.44	41.10	-13	6,463	-0.20%
2020/05/08	3	39.03	3	39.30	38.80	0	6,140	0.00%
2020/05/07	2	38.85	10.1	38.90	38.85	-8.1	6,126	-0.13%
2020/05/06	1	38.65	2	38.50	38.35	-1	6,115	-0.02%
2020/05/05	4	38.88	5	39.45	38.80	-1	6,120	-0.02%
2020/05/04	27	39.10	10	39.32	39.00	17	6,133	0.28%
2020/04/30	23	39.39	5	39.62	40.00	18	6,145	0.29%
2020/04/29	9	39.03	8	39.07	38.90	1	6,134	0.02%
2020/04/28	16	38.80	1	38.75	38.65	15	6,167	0.24%
2020/04/27	1	39.35	7	39.46	39.35	-6	6,181	-0.10%
2020/04/24	1	39.35	0	0.00	39.05	1	6,160	0.02%
2020/04/23	0	0.00	1	39.30	39.20	-1	6,150	-0.02%
2020/04/21	11	39.43	13	39.16	38.15	-2	6,082	-0.03%
2020/04/20	15	39.77	6	39.56	39.60	9	6,081	0.15%
2020/04/17	7	39.40	4	39.48	39.45	3	6,056	0.05%
2020/04/16	1	39.75	2	40.00	40.00	-1	5,942	-0.02%
2020/04/15	31	40.24	35	40.32	39.90	-4	5,908	-0.07%
2020/04/14	13	40.10	21	39.78	39.80	-8	5,819	-0.14%
2020/04/13	36	39.78	39	39.91	39.60	-3	5,773	-0.05%
2020/04/10	9	39.04	7	39.18	39.00	2	5,704	0.04%
2020/04/09	32	38.91	19	39.00	38.60	13	5,704	0.23%
2020/04/08	9	37.37	10	37.22	37.60	-1	5,578	-0.02%
2020/04/07	8	36.24	6	36.45	36.60	2	5,546	0.04%
2020/04/06	0	0.00	1	34.15	34.50	-1	5,576	-0.02%
2020/04/01	1	33.75	0	0.00	33.70	1	5,534	0.02%
2020/03/31	2	33.90	2	33.45	33.10	0	5,529	0.00%
2020/03/30	1	33.00	1	32.85	33.20	0	5,552	0.00%
2020/03/27	5	33.67	8	33.04	32.50	-3	5,567	-0.05%
2020/03/26	15	32.41	13	32.34	32.90	2	5,468	0.04%
2020/03/25	7	31.26	23	31.30	31.60	-16	5,359	-0.30%
2020/03/24	14	28.00	2	28.38	29.00	12	5,227	0.23%
2020/03/23	13	26.85	17	26.96	26.40	-4	5,163	-0.08%
2020/03/20	7	30.05	5	29.98	28.00	2	5,115	0.04%
2020/03/19	1	28.10	7	29.05	27.45	-6	4,974	-0.12%
2020/03/18	3	30.55	1	30.45	30.40	2	4,854	0.04%
2020/03/17	4	31.09	1	31.00	30.50	3	4,809	0.06%
2020/03/16	7	32.83	9	33.45	31.55	-2	4,763	-0.04%
2020/03/13	7	32.31	8	32.34	33.15	-1	4,720	-0.02%
2020/03/12	3	35.82	10	36.14	35.40	-7	4,616	-0.15%
2020/03/11	8	38.77	9	38.65	38.30	-1	4,541	-0.02%
2020/03/10	3	38.62	4	38.48	39.50	-1	4,507	-0.02%
2020/03/09	2	39.95	2	40.33	39.10	0	4,432	0.00%
2020/03/06	1	41.65	6	41.76	41.05	-5	4,384	-0.11%
2020/03/05	4	41.58	10.2	41.78	41.70	-6.2	4,371	-0.14%
2020/03/04	69	41.90	76	41.67	41.50	-7	4,306	-0.16%
2020/03/03	0	0.00	40	39.60	40.40	-40	3,901	-1.03%
2020/03/02	1	36.70	10	36.10	36.75	-9	3,833	-0.23%
2020/02/27	20	37.59	3	36.42	36.00	17	3,885	0.44%
2020/02/26	11	38.20	2	37.98	37.60	9	3,880	0.23%
2020/02/25	0	38.50	3	38.23	38.40	-3	3,905	-0.08%
2020/02/24	4	38.05	5	38.46	38.25	-1	3,975	-0.03%
2020/02/21	0	0.00	30	38.67	38.55	-30	4,107	-0.73%
2020/02/20	5	38.95	3	39.35	38.85	2	4,155	0.05%
2020/02/19	10	39.00	0	0.00	39.00	10	4,223	0.24%
2020/02/18	17	39.12	5	39.20	38.95	12	4,387	0.27%
2020/02/14	1	39.45	0	0.00	39.60	1	4,990	0.02%
2020/02/13	0	0.00	5	39.76	39.25	-5	5,192	-0.10%
2020/02/12	15	39.46	10	39.65	39.65	5	5,443	0.09%
2020/02/11	0	38.75	1	38.75	38.70	-1	5,693	-0.02%
2020/02/10	1	38.10	1	38.30	38.00	0	5,705	0.00%
2020/02/07	9	38.53	6	38.75	38.30	3	5,756	0.05%
2020/02/06	5	38.75	3	38.73	39.10	2	5,791	0.03%
2020/02/05	8	37.89	2	38.00	37.95	6	5,844	0.10%
2020/02/04	2.2	37.94	2	37.15	37.90	0.2	5,862	0.00%
2020/02/03	5	35.97	4	35.63	36.15	1	5,972	0.02%
2020/01/31	6	37.07	9	37.82	37.65	-3	6,089	-0.05%
2020/01/30	11	39.40	16	38.84	38.70	-5	6,083	-0.08%
2020/01/17	1	43.45	4	43.09	42.90	-3	6,147	-0.05%
2020/01/16	1	43.10	0	0.00	43.00	1	6,220	0.02%
2020/01/15	0	0.00	2	43.10	43.05	-2	6,650	-0.03%
2020/01/14	0	0.00	12	43.18	43.30	-12	6,726	-0.18%
2020/01/13	1	42.00	14	42.52	42.65	-13	6,791	-0.19%
2020/01/10	1	41.45	0	0.00	41.55	1	6,861	0.01%
2020/01/09	2	41.83	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	41.65	1	41.70	41.65	1	7,213	0.01%
2020/01/07	5	41.88	0	0.00	41.80	5	7,462	0.07%
2020/01/06	14	42.51	5	42.60	42.30	9	7,520	0.12%
2020/01/03	9	44.17	15	44.33	43.25	-6	7,540	-0.08%
2020/01/02	7	43.84	3.2	44.00	43.95	3.8	7,537	0.05%
2019/12/31	16	43.79	17	44.04	43.90	-1	7,530	-0.01%
2019/12/30	24	43.38	35	43.55	43.80	-11	7,526	-0.15%
2019/12/27	13	42.49	0	0.00	42.40	13	7,456	0.17%
2019/12/26	10	42.75	12	43.03	42.45	-2	7,499	-0.03%
2019/12/25	10	43.34	12	43.42	43.40	-2	7,535	-0.03%
2019/12/24	7	42.69	7	42.66	43.00	0	7,682	0.00%
2019/12/23	2	42.47	0	0.00	42.20	2	7,993	0.03%
2019/12/19	0	0.00	1	42.05	42.15	-1	8,822	-0.01%
2019/12/18	3	42.23	0	0.00	42.05	3	9,315	0.03%
2019/12/17	1	42.55	1	42.50	42.50	0	9,478	0.00%
2019/12/16	8.3	42.33	17	42.31	42.30	-8.7	9,664	-0.09%
2019/12/13	9	42.09	10	41.93	41.85	-1	9,674	-0.01%
2019/12/12	14.3	42.29	12	42.33	42.20	2.3	9,738	0.02%
2019/12/11	6	42.36	4	42.35	42.45	2	9,729	0.02%
2019/12/10	1	41.85	1	42.00	41.90	0	9,716	0.00%
2019/12/09	5	42.30	2	42.05	42.05	3	9,701	0.03%
2019/12/06	2.5	42.97	0	0.00	42.80	2.5	9,679	0.03%
2019/12/05	1	42.55	1	42.75	42.75	0	9,736	0.00%
2019/12/04	4	42.30	5	42.07	42.10	-1	9,785	-0.01%
2019/12/02	0	0.00	3	41.95	42.10	-3	9,907	-0.03%
2019/11/29	6	43.13	1	43.05	43.10	5	9,912	0.05%
2019/11/28	31	43.66	4	44.20	43.60	27	9,973	0.27%
2019/11/27	31	43.99	7	43.95	44.00	24	10,066	0.24%
2019/11/26	12	43.98	2	43.80	43.80	10	10,142	0.10%
2019/11/25	15	43.43	16	43.56	43.70	-1	10,121	-0.01%
2019/11/22	0	0.00	1	42.90	42.85	-1	10,146	-0.01%
2019/11/21	3	42.92	9	43.15	43.30	-6	10,169	-0.06%
2019/11/20	14	43.86	3	44.00	43.60	11	10,174	0.11%
2019/11/19	11	45.36	14	45.55	45.00	-3	10,175	-0.03%
2019/11/18	10	45.69	7	45.91	45.45	3	10,285	0.03%
2019/11/15	0	0.00	33	45.25	45.15	-33	10,529	-0.31%
2019/11/14	165	45.15	166	45.33	44.60	-1	10,787	-0.01%	大買/大賣/
2019/11/13	24	45.65	7	45.66	45.00	17	10,608	0.16%
2019/11/12	23	45.75	13	45.57	46.15	10	10,685	0.09%
2019/11/11	22	45.65	23	45.72	46.20	-1	10,689	-0.01%
2019/11/08	21	44.80	32	44.75	45.80	-11	10,661	-0.10%
2019/11/07	5	43.65	0	0.00	43.80	5	10,518	0.05%
2019/11/06	13	44.12	6	44.01	43.90	7	10,756	0.07%
2019/11/05	6	44.74	6	45.13	44.80	0	10,814	0.00%
2019/11/04	8	44.63	6	45.38	44.55	2	10,889	0.02%
2019/11/01	7	44.73	3	45.02	45.10	4	10,937	0.04%
2019/10/31	31	45.06	30	44.86	44.65	1	11,096	0.01%
2019/10/30	1	45.90	6	45.21	45.80	-5	11,260	-0.04%
2019/10/29	7	43.60	6	44.03	43.90	1	11,419	0.01%
2019/10/28	7	43.71	8	44.37	44.45	-1	11,889	-0.01%
2019/10/25	1	44.55	2	43.83	44.00	-1	12,331	-0.01%
2019/10/24	4	44.43	15	44.51	44.50	-11	12,331	-0.09%
2019/10/23	87	45.84	56	45.59	44.25	31	12,367	0.25%
2019/10/22	20	44.66	17	44.82	44.65	3	12,109	0.02%
2019/10/21	5	44.21	5	44.72	44.15	0	12,029	0.00%
2019/10/18	2	43.95	2	43.85	44.25	0	11,964	0.00%
2019/10/17	38	43.91	44	43.93	43.95	-6	11,898	-0.05%
2019/10/16	14	42.79	8	42.98	43.05	6	11,706	0.05%
2019/10/15	6	42.38	40	42.74	43.00	-34	11,656	-0.29%
2019/10/14	38	40.84	31	40.88	41.05	7	11,486	0.06%
2019/10/09	2	39.80	21	39.94	40.00	-19	11,506	-0.17%
2019/10/08	32	39.80	0.5	39.40	39.40	31.5	11,470	0.27%
2019/10/07	5	40.60	4	41.05	40.50	1	11,391	0.01%
2019/10/04	6	40.40	2	40.75	40.30	4	11,366	0.04%
2019/10/02	17	41.08	2	41.35	41.50	15	11,253	0.13%
2019/10/01	16	41.34	19	40.97	40.80	-3	11,251	-0.03%
2019/09/27	20	41.85	20	41.24	40.75	0	11,202	0.00%
2019/09/26	84.5	43.59	33	43.32	42.90	51.5	11,061	0.47%
2019/09/25	46	43.18	71	43.21	44.40	-25	10,781	-0.23%
2019/09/24	42	43.69	41	43.82	42.30	1	10,420	0.01%
2019/09/23	63	42.49	69.9	42.33	43.00	-6.9	9,990	-0.07%
2019/09/20	66	40.55	65	40.63	40.50	1	9,512	0.01%
2019/09/19	11	40.53	80	40.57	40.90	-69	9,340	-0.74%
2019/09/18	0	0.00	19	39.59	39.30	-19	9,139	-0.21%
2019/09/17	22	39.73	12	39.56	39.65	10	9,184	0.11%
2019/09/16	1	38.95	10	39.10	38.95	-9	9,198	-0.10%
2019/09/12	0	0.00	1	38.85	38.80	-1	9,263	-0.01%
2019/09/11	12	38.57	12	38.44	38.30	0	9,336	0.00%
2019/09/10	5	38.50	0	38.45	38.45	5	9,456	0.05%
2019/09/09	49	38.99	13	38.82	38.80	36	9,595	0.38%
2019/09/06	2	39.93	10	40.40	39.85	-8	9,703	-0.08%
2019/09/05	22	40.22	4	40.15	40.20	18	9,706	0.19%
2019/09/04	7	39.61	1	39.45	39.45	6	9,843	0.06%
2019/09/03	5	40.04	10	40.40	39.25	-5	9,840	-0.05%
2019/09/02	4	39.88	34	39.88	40.00	-30	9,811	-0.31%
2019/08/30	37	39.64	17	39.76	39.30	20	9,798	0.20%
2019/08/29	27	38.84	50	39.17	39.30	-23	9,735	-0.24%
2019/08/28	26	38.62	7	38.45	38.40	19	9,662	0.20%
2019/08/27	2	39.50	5	39.58	39.05	-3	9,707	-0.03%
2019/08/26	31	39.08	2	39.03	38.85	29	9,759	0.30%
2019/08/23	8	40.34	19	40.27	40.30	-11	9,702	-0.11%
2019/08/22	31	40.81	16	40.61	40.25	15	9,635	0.16%
2019/08/21	12	40.41	6	40.82	40.40	6	9,495	0.06%
2019/08/20	45	41.38	63	42.25	40.95	-18	9,382	-0.19%
2019/08/19	23	42.04	16	41.48	42.10	7	9,110	0.08%
2019/08/16	36	39.88	16	40.03	39.40	20	8,779	0.23%
2019/08/15	36	39.28	53	38.88	39.30	-17	8,662	-0.20%
2019/08/14	32	38.49	40	38.79	38.85	-8	8,454	-0.09%
2019/08/13	22	38.38	24	38.56	38.15	-2	8,299	-0.02%
2019/08/12	45	37.02	48.1	37.69	38.25	-3.1	8,147	-0.04%
2019/08/08	45	37.32	44	37.59	37.45	1	8,101	0.01%
2019/08/07	15	36.59	1	35.80	35.80	14	7,973	0.18%
2019/08/06	2	34.80	9	35.14	36.50	-7	7,923	-0.09%
2019/08/05	33	37.00	31	36.52	35.50	2	7,981	0.03%
2019/08/02	38	36.10	8	35.47	36.10	30	8,069	0.37%
2019/08/01	42	38.88	18	38.60	37.80	24	7,916	0.30%
2019/07/31	39	37.77	41	37.92	37.60	-2	7,619	-0.03%
2019/07/29	46	39.61	45	39.04	40.10	1	7,321	0.01%
2019/07/26	18	37.64	19	37.72	38.00	-1	6,850	-0.01%
2019/07/25	4	34.86	8	35.07	35.20	-4	6,447	-0.06%
2019/07/24	5	34.38	4	34.16	34.70	1	6,379	0.02%
2019/07/23	32	34.73	36	33.97	33.95	-4	6,406	-0.06%
2019/07/22	1	32.50	3	32.47	32.60	-2	6,385	-0.03%
2019/07/19	1	32.65	3	32.40	32.65	-2	6,510	-0.03%
2019/07/18	8	31.96	5	32.10	31.75	3	6,642	0.05%
2019/07/17	4	31.90	0	0.00	31.90	4	6,756	0.06%
2019/07/16	1	31.85	45	31.48	31.60	-44	7,109	-0.62%
2019/07/15	53	32.52	8	32.53	32.65	45	7,539	0.60%
2019/07/12	12	31.93	4	32.28	32.75	8	7,870	0.10%
2019/07/11	0	0.00	12	32.06	31.80	-12	8,403	-0.14%
2019/07/10	0	0.00	10	31.89	31.95	-10	8,466	-0.12%
2019/07/09	5	31.90	0	0.00	31.70	5	8,744	0.06%
2019/07/08	1	32.00	3	32.00	31.90	-2	8,879	-0.02%
2019/07/05	2	32.18	7	32.33	32.15	-5	8,917	-0.06%
2019/07/04	11	32.21	11	32.15	32.10	0	8,912	0.00%
2019/07/03	2	31.60	11	31.66	31.70	-9	8,946	-0.10%
2019/07/02	5	32.07	3	32.33	31.90	2	8,987	0.02%
2019/07/01	11	31.84	37	31.76	31.80	-26	8,977	-0.29%
2019/06/28	3	31.20	0	0.00	31.05	3	8,994	0.03%
2019/06/27	2	31.15	12	31.35	31.40	-10	9,042	-0.11%
2019/06/25	10	30.78	1	31.45	30.75	9	9,017	0.10%
2019/06/24	8	30.70	19	30.90	31.35	-11	9,031	-0.12%
2019/06/21	14	30.99	16	31.19	30.90	-2	9,083	-0.02%
2019/06/20	25	31.82	19	31.73	31.55	6	9,042	0.07%
2019/06/19	22	31.50	23	31.60	31.35	-1	9,019	-0.01%
2019/06/18	12	31.23	1	31.40	30.90	11	9,012	0.12%
2019/06/17	14	31.37	15	31.45	31.65	-1	8,960	-0.01%
2019/06/14	4	30.95	15	31.15	31.70	-11	8,869	-0.12%
2019/06/13	23	30.87	6	31.02	30.30	17	8,784	0.19%
2019/06/12	28	30.99	15	30.79	30.95	13	8,635	0.15%
2019/06/11	36	30.83	40	30.76	30.90	-4	8,568	-0.05%
2019/06/10	2	29.45	0	0.00	29.70	2	8,327	0.02%
2019/06/06	28	29.16	27	29.19	29.00	1	8,299	0.01%
2019/06/05	13	29.50	0	0.00	29.45	13	8,346	0.16%
2019/06/04	2	29.85	3	29.40	29.45	-1	8,333	-0.01%
2019/06/03	11	29.14	21	29.14	29.30	-10	8,318	-0.12%
2019/05/31	1	29.30	1	29.45	29.50	0	8,284	0.00%
2019/05/30	13	28.93	0	0.00	29.10	13	8,178	0.16%
2019/05/29	0	0.00	2	28.10	28.50	-2	8,066	-0.02%
2019/05/28	0	0.00	12	28.05	28.20	-12	8,087	-0.15%
2019/05/27	12	28.40	12	28.75	28.40	0	8,120	0.00%
2019/05/24	3	28.85	3	29.02	28.80	0	8,229	0.00%
2019/05/23	24	28.35	24	28.68	28.30	0	8,526	0.00%
2019/05/22	24	29.33	25	28.84	29.30	-1	8,768	-0.01%
2019/05/21	22	28.05	15	28.06	28.35	7	8,744	0.08%
2019/05/20	1	29.30	5	29.41	28.80	-4	8,639	-0.05%
2019/05/17	4	29.45	5	29.25	29.30	-1	8,650	-0.01%
2019/05/16	3	30.12	5	30.04	29.65	-2	8,642	-0.02%
2019/05/15	8	29.81	3	29.58	30.40	5	8,664	0.06%
2019/05/14	20	28.60	21	28.88	29.40	-1	8,779	-0.01%
2019/05/13	45	29.00	47	29.15	28.80	-2	8,781	-0.02%
2019/05/10	12	29.97	12	30.03	29.30	0	8,700	0.00%
2019/05/09	26	30.35	23	30.77	29.85	3	8,496	0.04%
2019/05/08	5	31.90	2	31.50	32.60	3	8,255	0.04%
2019/05/07	7	31.90	15	32.01	31.90	-8	8,191	-0.10%
2019/05/06	23	31.85	19	31.58	31.20	4	8,176	0.05%
2019/05/03	17	32.00	31	32.11	32.20	-14	8,101	-0.17%
2019/05/02	19	31.94	8	31.68	31.65	11	8,021	0.14%
2019/04/30	4	32.48	3	32.35	32.70	1	7,886	0.01%
2019/04/29	23	32.23	10	32.28	32.50	13	7,864	0.17%
2019/04/26	18	32.17	19	32.22	31.95	-1	7,719	-0.01%
2019/04/25	18	32.71	9	32.99	33.00	9	7,569	0.12%
2019/04/24	22	33.91	19	34.18	33.40	3	7,424	0.04%
2019/04/23	22	33.91	5	33.88	34.05	17	7,217	0.24%
2019/04/22	43	34.52	42	34.47	34.90	1	7,052	0.01%
2019/04/19	26	32.91	48	32.76	33.90	-22	6,699	-0.33%
2019/04/18	46	31.51	32	31.67	31.05	14	6,335	0.22%
2019/04/17	18	30.59	65	30.84	30.90	-47	5,978	-0.79%
2019/04/16	1	29.05	9	29.02	29.10	-8	5,326	-0.15%
2019/04/15	43	28.99	31	28.99	29.05	12	5,228	0.23%
2019/04/12	4	28.36	4	28.33	28.55	0	4,942	0.00%
2019/04/11	22	27.70	2	28.38	27.40	20	4,789	0.42%
2019/04/10	2	28.00	2	27.85	27.75	0	4,728	0.00%
2019/04/09	3	27.95	1	28.20	28.15	2	4,694	0.04%
2019/04/08	13	28.08	29	28.14	27.60	-16	4,598	-0.35%
2019/04/03	0	0.00	4	27.28	27.55	-4	4,525	-0.09%
2019/04/02	2	27.25	0	0.00	27.30	2	4,451	0.04%
2019/04/01	1	26.80	20	26.70	26.85	-19	4,335	-0.44%
2019/03/28	22	26.01	0	0.00	26.00	22	4,270	0.52%
2019/03/27	4	26.50	2	26.45	26.40	2	4,278	0.05%
2019/03/26	2	27.15	0	0.00	26.70	2	4,252	0.05%
2019/03/25	2	27.35	2	27.45	27.30	0	4,195	0.00%
2019/03/22	5	27.65	3	27.80	27.85	2	4,192	0.05%
2019/03/21	4	27.29	9	27.33	27.60	-5	4,118	-0.12%
2019/03/20	4	26.64	10	26.95	26.80	-6	4,111	-0.15%
2019/03/19	22	26.71	14	26.86	26.70	8	4,115	0.19%
2019/03/18	0	27.05	20	26.90	27.15	-20	4,094	-0.49%
2019/03/15	1	26.50	1	26.35	26.35	0	4,022	0.00%
2019/03/14	1	26.40	2	26.15	26.10	-1	4,034	-0.02%
2019/03/13	2	26.20	5	26.25	26.35	-3	4,123	-0.07%
2019/03/11	10	25.90	20	26.18	26.05	-10	4,319	-0.23%
2019/03/08	10	25.85	0	0.00	25.90	10	4,399	0.23%
2019/03/07	20	26.48	1	26.80	26.25	19	4,515	0.42%
2019/03/06	0	0.00	9	26.96	26.85	-9	4,539	-0.20%
2019/03/04	4	26.98	0	0.00	27.20	4	4,629	0.09%
2019/02/27	20	27.00	0	0.00	26.95	20	4,627	0.43%
2019/02/26	1	27.65	0	0.00	27.55	1	4,598	0.02%
2019/02/25	0	0.00	4	28.26	28.00	-4	4,602	-0.09%
2019/02/22	53	28.20	15	28.07	27.90	38	4,499	0.84%
2019/02/21	58	27.38	126	27.68	28.10	-68	4,163	-1.63%	大賣/
2019/02/20	8	26.36	8	26.30	26.10	0	3,902	0.00%
2019/02/19	7	26.14	0	0.00	26.10	7	3,977	0.18%
2019/02/18	3	26.25	8	26.28	26.20	-5	3,985	-0.13%
2019/02/15	1	25.65	4	25.68	25.70	-3	3,985	-0.08%
2019/02/14	30	26.13	33	26.56	26.10	-3	3,947	-0.08%
2019/02/13	16	26.20	17	26.16	26.15	-1	3,840	-0.03%
2019/02/12	1	24.70	40	24.58	25.20	-39	3,643	-1.07%
2019/02/11	10	23.90	0	0.00	23.80	10	3,607	0.28%
2019/01/28	0	0.00	1	24.20	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	31	24.05	24.15	-31	4,225	-0.73%
2019/01/24	1	23.85	0	0.00	23.70	1	4,307	0.02%
2019/01/23	10	23.65	0	0.00	23.65	10	4,411	0.23%
2019/01/17	4	24.40	2	24.10	23.80	2	4,604	0.04%
2019/01/16	1	24.05	1	24.00	24.00	0	4,647	0.00%
2019/01/11	10	24.15	0	0.00	23.85	10	4,732	0.21%
2019/01/10	14	24.36	37	24.54	24.30	-23	4,712	-0.49%
2019/01/09	4	23.45	20	23.43	23.70	-16	4,626	-0.35%
2019/01/07	0	0.00	8	23.00	22.95	-8	4,615	-0.17%
2019/01/03	0	0.00	5	22.65	22.70	-5	4,739	-0.11%
2018/12/28	15	22.95	0	0.00	22.85	15	4,838	0.31%
2018/12/27	0	0.00	17	23.27	22.95	-17	5,018	-0.34%
2018/12/26	12	22.70	16	23.30	22.60	-4	5,027	-0.08%
2018/12/25	16	22.93	0	0.00	23.10	16	5,027	0.32%
2018/12/24	0	0.00	1	23.45	23.35	-1	5,036	-0.02%
2018/12/21	9	23.17	21	23.57	23.60	-12	5,109	-0.23%
2018/12/20	36	23.23	6	22.95	23.05	30	5,091	0.59%
2018/12/19	9	23.85	0	0.00	23.80	9	5,067	0.18%
2018/12/17	0	0.00	1	24.40	24.50	-1	5,194	-0.02%
2018/12/14	8	24.03	11	24.07	24.30	-3	5,181	-0.06%
2018/12/13	15	24.42	0	0.00	24.30	15	5,184	0.29%
2018/12/12	0	0.00	25	24.39	24.60	-25	5,146	-0.49%
2018/12/11	12	23.93	0	0.00	23.95	12	5,149	0.23%
2018/12/10	18	24.06	3	24.30	24.10	15	5,198	0.29%
2018/12/07	5	24.30	27	24.60	24.75	-22	5,196	-0.42%
2018/12/06	32	24.24	16	25.13	24.05	16	5,199	0.31%
2018/12/05	11	25.13	0	0.00	25.60	11	5,157	0.21%
2018/12/04	6	26.32	6	26.19	25.85	0	5,252	0.00%
2018/12/03	39	25.71	64	25.71	25.65	-25	5,211	-0.48%
2018/11/30	13	24.56	40	24.93	24.65	-27	5,075	-0.53%
2018/11/29	1	24.35	10	24.30	23.85	-9	4,932	-0.18%
2018/11/28	10	23.79	5	23.85	23.85	5	4,935	0.10%
2018/11/23	10	23.33	1	23.25	23.30	9	5,149	0.17%
2018/11/22	1	24.05	8	23.81	23.40	-7	5,337	-0.13%
2018/11/21	3	23.80	8	23.84	24.05	-5	5,764	-0.09%
2018/11/20	0	0.00	3	23.75	23.70	-3	5,998	-0.05%
2018/11/19	6	23.58	3	23.73	23.70	3	6,020	0.05%
2018/11/16	29	23.79	25	23.98	23.40	4	6,028	0.07%
2018/11/15	0	0.00	5	23.20	23.45	-5	5,927	-0.08%
2018/11/14	24	23.58	25	23.37	23.50	-1	5,954	-0.02%
2018/11/13	1	22.45	5	22.55	23.20	-4	5,926	-0.07%
2018/11/09	2	23.10	4	23.08	23.20	-2	6,082	-0.03%
2018/11/08	4	23.33	1	23.15	23.00	3	6,121	0.05%
2018/11/07	4	23.09	25	23.15	23.45	-21	6,081	-0.35%
2018/11/06	2	22.75	2	22.85	22.20	0	6,058	0.00%
2018/11/05	24	23.06	24	22.91	23.30	0	6,068	0.00%
2018/11/02	31	23.48	70	24.39	23.40	-39	6,019	-0.65%
2018/11/01	33	22.07	32	22.24	22.45	1	5,798	0.02%
2018/10/31	31	20.97	17	21.07	21.10	14	5,804	0.24%
2018/10/30	2	20.05	4	20.39	20.10	-2	5,880	-0.03%
2018/10/29	2	19.90	2	20.20	20.70	0	5,917	0.00%
2018/10/26	3	19.85	15	19.68	19.50	-12	5,994	-0.20%
2018/10/25	54	19.34	19	19.48	19.05	35	6,049	0.58%
2018/10/24	2	20.65	0	0.00	20.50	2	6,087	0.03%
2018/10/23	20	20.58	2	20.70	20.45	18	6,132	0.29%
2018/10/22	1	20.60	0	0.00	21.40	1	6,214	0.02%
2018/10/19	1	20.50	1	20.90	20.90	0	6,444	0.00%
2018/10/17	3	21.75	4	21.98	21.50	-1	6,694	-0.01%
2018/10/16	3	21.05	12	21.28	21.20	-9	6,683	-0.13%
2018/10/15	2	21.20	2	21.45	20.85	0	6,739	0.00%
2018/10/12	21	20.58	21	20.68	21.20	0	6,752	0.00%
2018/10/11	0	0.00	13	20.68	20.60	-13	6,849	-0.19%
2018/10/09	3	22.92	8	22.71	22.85	-5	6,952	-0.07%
2018/10/08	33	22.53	8	22.66	22.50	25	7,000	0.36%
2018/10/05	76	23.40	2	25.10	23.15	74	7,080	1.05%
2018/10/02	3	25.90	6	26.35	25.90	-3	7,117	-0.04%
2018/10/01	12	26.14	0	0.00	26.10	12	7,204	0.17%
2018/09/28	3	26.05	3	26.15	26.15	0	7,440	0.00%
2018/09/27	0	0.00	12	26.18	26.15	-12	7,608	-0.16%
2018/09/26	10	26.45	0	0.00	26.45	10	7,871	0.13%
2018/09/25	15	26.67	0	0.00	26.55	15	8,826	0.17%
2018/09/21	4	26.94	36	26.68	26.90	-32	9,259	-0.35%
2018/09/20	21	25.59	2	25.50	25.35	19	9,307	0.20%
2018/09/19	0	0.00	7	26.15	25.65	-7	9,365	-0.07%
2018/09/18	25	25.91	0	0.00	25.70	25	9,513	0.26%
2018/09/17	12	26.55	0	0.00	26.55	12	9,530	0.13%
2018/09/13	22	25.75	2	25.90	25.60	20	9,512	0.21%
2018/09/12	11	25.55	3	25.73	25.70	8	9,595	0.08%
2018/09/11	22	25.83	5	26.26	26.25	17	9,675	0.18%
2018/09/10	17	25.71	16	25.58	25.25	1	9,667	0.01%
2018/09/07	2	27.95	5.3	28.04	26.70	-3.3	9,577	-0.03%
2018/09/06	6	28.93	16	29.00	28.80	-10	9,571	-0.10%
2018/09/05	9	29.02	1	29.05	28.90	8	9,621	0.08%
2018/09/04	10	29.41	19	29.23	29.60	-9	9,694	-0.09%
2018/09/03	40	29.15	6	29.08	28.80	34	9,749	0.35%
2018/08/31	27	29.71	40	29.86	29.95	-13	9,765	-0.13%
2018/08/30	24	29.33	13	29.32	29.50	11	10,169	0.11%
2018/08/29	13.3	29.56	26	29.53	29.70	-12.7	10,391	-0.12%
2018/08/28	122	29.67	104	29.09	28.55	18	10,290	0.17%	大買/大賣/
2018/08/27	2	27.90	21	28.73	29.20	-19	9,920	-0.19%
2018/08/24	4	26.48	3	26.13	26.55	1	9,832	0.01%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/20	5	26.09	3	26.13	26.40	2	11,334	0.02%
2018/08/17	12	27.07	5	27.40	26.45	7	11,913	0.06%
2018/08/16	0	0.00	17	26.60	27.30	-17	12,388	-0.14%
2018/08/15	2	25.95	1	26.30	26.30	1	12,761	0.01%
2018/08/14	2	26.13	3	26.28	27.20	-1	12,882	-0.01%
2018/08/13	6	27.15	4	27.58	26.20	2	13,082	0.02%
2018/08/10	2	28.33	0	0.00	28.15	2	13,043	0.02%
2018/08/08	10	28.98	10	29.10	28.55	0	13,262	0.00%
2018/08/07	8	28.78	6	29.08	29.25	2	13,330	0.02%
2018/08/06	26	29.10	32	29.21	28.85	-6	13,475	-0.04%
2018/08/03	0	0.00	2	28.25	28.10	-2	13,489	-0.01%
2018/08/02	9	27.97	20	28.15	27.85	-11	13,499	-0.08%
2018/08/01	19	28.86	17	28.83	28.75	2	13,583	0.01%
2018/07/31	5	28.67	4	28.98	28.75	1	13,850	0.01%
2018/07/30	19	28.50	42	28.83	28.50	-23	13,957	-0.16%
2018/07/27	55	29.13	42	29.29	29.50	13	13,909	0.09%
2018/07/26	73	29.22	81	29.48	29.55	-8	13,809	-0.06%
2018/07/25	18	27.75	20	27.83	28.60	-2	13,605	-0.01%
2018/07/24	13	26.65	12	26.57	27.30	1	13,400	0.01%
2018/07/23	4	26.70	12	25.88	26.70	-8	13,305	-0.06%
2018/07/20	3	25.82	26	25.69	25.45	-23	13,244	-0.17%
2018/07/19	10	26.37	7	26.35	26.25	3	13,169	0.02%
2018/07/18	41	27.18	36	27.62	26.30	5	13,140	0.04%
2018/07/17	5	28.53	20	28.37	28.35	-15	12,987	-0.12%
2018/07/16	5	28.46	35	28.25	27.95	-30	12,827	-0.23%
2018/07/13	56	29.02	17	29.20	28.70	39	12,747	0.31%
2018/07/12	26	29.05	19	28.84	29.70	7	12,715	0.06%
2018/07/11	14	28.84	5	29.00	28.55	9	12,623	0.07%
2018/07/10	7	28.86	4	28.99	29.00	3	12,559	0.02%
2018/07/09	45	29.34	41	28.99	28.75	4	12,554	0.03%
2018/07/06	78	29.74	61	29.64	28.95	17	12,464	0.14%
2018/07/05	28	30.58	88	30.38	29.80	-60	12,239	-0.49%
2018/07/04	79	32.02	55	32.24	32.00	24	12,022	0.20%
2018/07/03	176	34.05	152	34.12	31.40	24	11,762	0.20%	大買/大賣/
2018/07/02	56	32.04	55	32.14	33.05	1	10,803	0.01%
2018/06/29	22	29.80	7	29.89	30.05	15	10,327	0.15%
2018/06/28	14	28.53	3	28.93	28.10	11	10,164	0.11%
2018/06/27	31	29.58	15	29.45	28.70	16	10,090	0.16%
2018/06/26	2	28.65	3	28.53	29.20	-1	9,925	-0.01%
2018/06/25	3	28.67	2	28.00	28.00	1	9,866	0.01%
2018/06/22	1	28.75	10	29.85	28.75	-9	9,839	-0.09%
2018/06/21	1	29.65	6	29.36	30.20	-5	9,781	-0.05%
2018/06/20	5	28.18	18	28.07	28.00	-13	9,678	-0.13%
2018/06/19	3	29.40	0	0.00	29.30	3	9,551	0.03%
2018/06/15	8	30.28	8	30.31	30.05	0	9,513	0.00%
2018/06/14	7	31.13	11	31.21	30.40	-4	9,442	-0.04%
2018/06/13	15	30.74	18	30.54	30.55	-3	9,329	-0.03%
2018/06/12	13	30.60	3	30.58	30.10	10	9,261	0.11%
2018/06/11	19	31.23	6	31.35	31.15	13	9,137	0.14%
2018/06/08	8	30.34	5	30.42	30.60	3	9,001	0.03%
2018/06/07	70	32.22	53	31.39	30.40	17	8,896	0.19%
2018/06/06	38	30.31	54	30.22	31.20	-16	8,362	-0.19%
2018/06/05	10	29.21	12	28.82	28.85	-2	8,033	-0.02%
2018/06/04	8	29.95	13	30.12	29.75	-5	7,931	-0.06%
2018/06/01	17	28.56	18	29.01	29.15	-1	7,814	-0.01%
2018/05/31	58	30.78	44	30.18	29.15	14	7,709	0.18%
2018/05/30	41.3	29.83	53	29.60	30.40	-11.7	7,314	-0.16%
2018/05/29	45.7	30.64	35	30.68	30.05	10.7	6,991	0.15%
2018/05/28	94	30.13	102	30.18	31.60	-8	6,615	-0.12%	大賣/
2018/05/25	114.2	28.33	97	28.43	28.80	17.2	6,007	0.29%	大買/
2018/05/24	69.4	26.27	52	26.34	27.20	17.4	5,375	0.32%
2018/05/23	25.2	24.61	53	24.75	24.75	-27.8	4,844	-0.57%
2018/05/22	13.2	23.80	16	23.78	23.55	-2.8	4,373	-0.06%
2018/05/21	18	23.19	27	23.09	23.35	-9	4,181	-0.22%
2018/05/18	16	22.23	11	22.19	22.20	5	3,919	0.13%
2018/05/17	11	22.46	26	22.85	22.00	-15	3,885	-0.39%
2018/05/16	4	22.41	29	22.73	22.90	-25	3,734	-0.67%
2018/05/15	28	21.88	16	22.22	22.45	12	3,591	0.33%
2018/05/14	15	21.81	30	21.66	21.70	-15	3,452	-0.43%
2018/05/11	47	21.66	17	21.92	20.80	30	3,201	0.94%
2018/05/10	11	21.01	1	20.95	21.40	10	3,004	0.33%
2018/05/09	2	20.93	14	21.06	21.25	-12	2,931	-0.41%
2018/05/08	71	20.92	54	21.14	20.25	17	2,728	0.62%
2018/05/07	23	19.25	26	19.68	20.05	-3	2,354	-0.13%
2018/05/04	5	18.50	22	18.29	18.25	-17	2,142	-0.79%
2018/05/03	14	17.83	16	17.93	18.20	-2	2,095	-0.10%
2018/05/02	30	17.95	0	0.00	18.10	30	2,070	1.45%
2018/04/25	1	16.90	0	0.00	16.90	1	2,097	0.05%
2018/04/24	1	17.00	5	17.00	16.90	-4	2,142	-0.19%
2018/04/18	3	18.00	27	18.25	17.85	-24	2,290	-1.05%
2018/04/17	33	18.39	9	18.25	18.35	24	2,321	1.03%
2018/04/13	6	18.23	0	0.00	18.00	6	2,320	0.26%
2018/04/10	1	17.50	0	0.00	17.60	1	2,774	0.04%
2018/03/31	0	0.00	1	17.90	17.90	-1	3,036	-0.03%
2018/03/26	4	17.95	1	18.10	17.95	3	3,919	0.08%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/19	10	18.80	0	0.00	18.65	10	5,709	0.18%
2018/03/16	1	19.10	11	19.17	19.00	-10	5,824	-0.17%
2018/03/14	10	19.00	0	0.00	18.95	10	6,053	0.17%
2018/03/13	0	0.00	1	19.00	19.05	-1	6,068	-0.02%
2018/03/07	1	19.05	12	19.03	18.85	-11	6,129	-0.18%
2018/03/06	12	19.25	5	19.60	19.45	7	6,169	0.11%
2018/03/01	2	18.80	1	18.80	18.90	1	6,203	0.02%
2018/02/27	0	0.00	1	19.25	18.85	-1	6,240	-0.02%
2018/02/26	3	19.55	0	0.00	19.30	3	6,352	0.05%
2018/02/23	1	19.55	0	0.00	19.70	1	6,531	0.02%
2018/02/09	0	0.00	7	16.90	17.35	-7	7,004	-0.10%
2018/02/07	0	0.00	3	18.00	17.95	-3	6,990	-0.04%
2018/02/05	5	19.55	0	0.00	19.55	5	6,926	0.07%
2018/01/26	3	20.70	0	0.00	20.40	3	7,121	0.04%
2018/01/23	1	20.35	1	20.60	20.30	0	7,367	0.00%
2018/01/22	2	21.03	1	20.80	20.70	1	7,401	0.01%
2018/01/19	0	0.00	10	21.00	21.00	-10	7,427	-0.13%
2018/01/17	4	21.70	10	21.25	21.50	-6	7,445	-0.08%
2018/01/16	10	20.90	12	21.09	20.95	-2	7,459	-0.03%
2018/01/12	5	21.48	1	21.50	21.40	4	7,587	0.05%
2018/01/11	1	21.35	10	21.20	21.65	-9	7,709	-0.12%
2018/01/10	0.2	20.75	3	20.65	20.85	-2.8	7,950	-0.03%
2018/01/09	0	0.00	7	20.74	20.70	-7	7,970	-0.09%
2018/01/08	21.8	20.93	0	0.00	20.70	21.8	8,145	0.27%
2018/01/05	12	21.76	10	21.72	21.65	2	8,371	0.02%
2018/01/04	16	22.53	72	22.33	22.55	-56	8,221	-0.68%
2018/01/03	41	21.51	2	21.65	21.45	39	7,920	0.49%
2018/01/02	0	0.00	10	21.95	21.45	-10	7,853	-0.13%