瀚宇博 (5469)-華南永昌-頭份券商分點個股進出

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
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股▲1.26%
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－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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	0	55.40	0	0.00	54.90	0	6,426	0.00%
2024/04/25	0	55.50	0	0.00	55.20	0	6,443	0.00%
2024/04/24	0	55.60	0	0.00	55.60	0	6,451	0.00%
2024/04/16	0	56.50	0	0.00	56.70	0	6,398	0.00%
2024/04/15	0	0.00	4	58.50	58.40	-4	6,339	-0.06%
2024/04/12	0.1	59.90	0	0.00	58.90	0.1	6,323	0.00%
2024/04/08	0	0.00	20	61.90	62.00	-20	6,278	-0.32%
2024/03/29	10	62.10	0	0.00	60.80	10	6,201	0.16%
2024/03/28	21	64.86	0	0.00	63.20	21	5,938	0.35%
2024/03/26	1	63.20	0.1	62.20	60.90	1	5,491	0.02%
2024/03/22	2	63.64	0	0.00	62.40	2	5,361	0.04%
2024/03/21	9	66.72	14	67.66	67.00	-5	5,175	-0.10%
2024/03/20	5	63.40	0	0.00	64.90	5	4,423	0.11%
2024/03/19	2	57.00	0	0.00	59.00	2	4,056	0.05%
2024/03/14	2	54.70	0	0.00	55.20	2	3,855	0.05%
2024/03/13	0	54.20	1	55.20	54.70	-1	3,876	-0.03%
2024/03/12	1.1	55.54	0	0.00	55.00	1.1	3,920	0.03%
2024/03/08	1	56.50	0	0.00	54.90	1	3,921	0.03%
2024/02/27	2	58.10	0	0.00	57.20	2	4,392	0.05%
2024/02/23	5	59.90	0.1	58.42	58.40	4.9	4,341	0.11%
2024/02/22	0	0.00	1	62.00	62.00	-1	4,255	-0.02%
2024/02/19	0	0.00	1	62.00	62.00	-1	4,259	-0.02%
2024/02/16	2	62.20	5	61.78	61.50	-3	4,232	-0.07%
2024/02/15	6	59.90	2	59.95	60.00	4	4,144	0.10%
2024/01/31	0	0.00	3	56.80	57.00	-3	4,006	-0.07%
2024/01/30	2	56.60	13	56.66	56.70	-11	4,010	-0.27%
2024/01/29	6	57.87	4	57.78	57.80	2	3,956	0.05%
2024/01/26	13.1	56.97	0	0.00	57.00	13.1	3,827	0.34%
2024/01/03	1	56.00	1	55.40	55.40	0	4,078	0.00%
2023/12/29	0	0.00	11	55.02	55.30	-11	4,103	-0.27%
2023/12/28	11	54.13	0	0.00	54.20	11	4,022	0.27%
2023/12/26	0	0.00	1	54.30	54.20	-1	4,024	-0.02%
2023/12/25	1	53.60	0	0.00	54.00	1	4,015	0.02%
2023/12/18	4	59.10	9	60.51	57.90	-5	3,957	-0.13%
2023/12/15	1	64.50	0	0.00	62.80	1	3,906	0.03%
2023/12/14	1	63.10	1	62.70	63.00	0	3,881	0.00%
2023/12/13	1	61.90	1	61.60	61.80	0	3,880	0.00%
2023/12/12	2	61.65	2	61.35	61.60	0	3,936	0.00%
2023/12/11	2	61.65	2	61.60	61.40	0	3,996	0.00%
2023/12/08	2	63.75	2	63.30	63.20	0	4,038	0.00%
2023/12/07	1	64.30	1	63.00	63.70	0	4,058	0.00%
2023/12/05	6	61.93	3	62.03	62.10	3	4,062	0.07%
2023/12/04	1	64.60	1	62.60	62.90	0	4,137	0.00%
2023/12/01	2	58.95	3	58.47	59.10	-1	4,059	-0.02%
2023/11/30	1	56.90	1	57.50	56.80	0	4,112	0.00%
2023/11/28	0	0.00	1	55.30	55.10	-1	4,096	-0.02%
2023/11/21	0	0.00	1	56.60	55.30	-1	4,299	-0.02%
2023/11/20	0	0.00	4	56.10	56.10	-4	4,373	-0.09%
2023/11/06	5	55.48	0	0.00	55.70	5	5,133	0.10%
2023/11/03	1	55.00	0	0.00	54.70	1	5,245	0.02%
2023/10/31	4	56.75	3	56.10	55.70	1	5,125	0.02%
2023/10/25	0	0.00	2	55.20	54.90	-2	5,103	-0.04%
2023/10/16	2	53.70	0	0.00	53.90	2	5,743	0.03%
2023/10/11	0	0.00	1	55.20	55.20	-1	6,710	-0.01%
2023/10/05	1	59.70	0	0.00	58.90	1	6,601	0.02%
2023/09/25	0	0.00	3	59.50	60.40	-3	6,629	-0.05%
2023/09/21	3	58.50	0	0.00	58.50	3	6,655	0.05%
2023/09/20	0	0.00	1	59.40	59.40	-1	6,790	-0.01%
2023/09/19	0	0.00	2	61.05	61.30	-2	6,775	-0.03%
2023/09/12	0	0.00	10	59.20	59.10	-10	6,857	-0.15%
2023/09/08	0	0.00	1	59.40	59.30	-1	6,697	-0.01%
2023/09/07	2	59.75	8	59.60	59.40	-6	6,658	-0.09%
2023/09/06	3	58.33	2	58.90	58.80	1	6,563	0.02%
2023/08/31	0	0.00	4	55.03	55.20	-4	6,233	-0.06%
2023/08/30	1	53.30	0	0.00	53.90	1	6,198	0.02%
2023/08/29	0	0.00	1	52.80	52.70	-1	6,168	-0.02%
2023/08/25	1	53.80	0	0.00	54.00	1	6,187	0.02%
2023/08/24	3	54.40	3.1	53.76	53.70	-0.1	6,151	0.00%
2023/08/23	0	0.00	0	54.70	54.60	0	6,020	0.00%
2023/08/22	0	0.00	2	54.55	54.80	-2	6,010	-0.03%
2023/08/18	1	54.30	2	53.70	53.30	-1	5,889	-0.02%
2023/08/17	0	0.00	6	54.10	54.20	-6	5,784	-0.10%
2023/08/16	0	0.00	2	52.30	52.50	-2	5,671	-0.04%
2023/08/15	0	0.00	1	52.20	52.20	-1	5,601	-0.02%
2023/08/14	8	50.20	6	50.50	50.40	2	5,497	0.04%
2023/08/11	3	50.20	3	50.80	50.80	0	5,473	0.00%
2023/08/10	3	50.57	0	0.00	50.30	3	5,409	0.06%
2023/08/09	1	50.40	2	50.40	50.80	-1	5,299	-0.02%
2023/08/02	0.1	47.59	2	47.60	47.60	-1.9	5,135	-0.04%
2023/08/01	0	48.80	0	0.00	48.95	0	5,127	0.00%
2023/07/31	4	50.50	0	49.80	49.65	4	5,123	0.08%
2023/07/27	0.2	49.05	0	0.00	49.20	0.2	5,086	0.00%
2023/07/26	0.4	49.39	0	0.00	49.25	0.4	5,055	0.01%
2023/07/25	13	50.87	0	0.00	50.70	13	4,978	0.26%
2023/07/24	2	47.50	2	47.90	49.20	0	4,760	0.00%
2023/07/21	0	0.00	1	47.00	47.50	-1	4,657	-0.02%
2023/07/19	1	49.20	10	48.05	47.55	-9	4,538	-0.20%
2023/07/18	11	50.90	15	54.17	50.20	-4	4,397	-0.09%
2023/07/17	20	53.50	22	54.14	54.40	-2	3,923	-0.05%
2023/07/14	2	49.08	3	48.60	49.50	-1	3,526	-0.03%
2023/07/10	0	0.00	1	47.60	47.65	-1	3,338	-0.03%
2023/07/07	2	47.50	0	0.00	48.10	2	3,346	0.06%
2023/07/06	1	48.50	0	0.00	48.50	1	3,390	0.03%
2023/07/05	1	48.30	10	48.50	48.05	-9	3,435	-0.26%
2023/07/04	1	48.00	10	47.90	48.00	-9	3,524	-0.26%
2023/06/29	10	47.50	0	0.00	48.35	10	3,397	0.29%
2023/06/28	10	47.70	22	48.02	48.20	-12	3,311	-0.36%
2023/06/27	1	46.70	0	0.00	46.70	1	3,114	0.03%
2023/06/26	0	0.00	3	46.70	46.70	-3	3,031	-0.10%
2023/06/21	11	46.12	3	45.90	45.60	8	2,969	0.27%
2023/06/20	0	0.00	2	45.00	45.20	-2	2,867	-0.07%
2023/06/19	1	44.65	1	43.70	44.75	0	2,778	0.00%
2023/06/13	0	0.00	5	42.95	43.25	-5	2,596	-0.19%
2023/06/09	2	43.78	3	44.48	44.00	-1	2,453	-0.04%
2023/06/01	0	0.00	1	42.75	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	9.5	42.08	42.20	-9.5	2,097	-0.45%
2023/05/30	0	0.00	7	41.80	41.60	-7	2,032	-0.34%
2023/05/22	1	40.40	1	40.75	40.80	0	1,870	0.00%
2023/05/18	1	39.95	3	40.05	39.95	-2	1,843	-0.11%
2023/05/16	0	0.00	1	39.60	39.70	-1	1,785	-0.06%
2023/05/15	1	39.00	11	39.15	39.00	-10	1,734	-0.58%
2023/05/12	0	0.00	1	39.45	39.50	-1	1,717	-0.06%
2023/05/11	1	38.55	0	0.00	38.60	1	1,673	0.06%
2023/05/10	0	0.00	10	39.40	39.10	-10	1,647	-0.61%
2023/05/08	2	39.13	3	38.97	38.90	-1	1,586	-0.06%
2023/05/03	0	0.00	2	37.35	37.30	-2	1,424	-0.14%
2023/04/28	2	38.00	0	0.00	37.95	2	1,422	0.14%
2023/04/26	11	37.30	0	0.00	37.50	11	1,403	0.78%
2023/04/20	0	0.00	1	38.60	38.35	-1	1,299	-0.08%
2023/04/19	0	0.00	2	38.45	38.45	-2	1,285	-0.16%
2023/04/17	0	0.00	2	38.20	38.15	-2	1,256	-0.16%
2023/04/13	0	0.00	3	39.03	38.60	-3	1,211	-0.25%
2023/04/12	2	38.60	4	39.00	39.00	-2	1,182	-0.17%
2023/04/11	2	38.73	12	38.54	38.85	-10	1,133	-0.88%
2023/04/10	0	0.00	2	37.73	37.70	-2	1,047	-0.19%
2023/04/07	10	37.22	16	37.31	37.25	-6	953	-0.63%
2023/03/31	0	0.00	19	35.55	35.55	-19	821	-2.31%
2023/03/30	3	35.30	7	35.53	35.35	-4	814	-0.49%
2023/03/29	3	35.20	16	35.43	35.40	-13	810	-1.60%
2023/03/28	31	35.16	0	0.00	35.10	31	816	3.79%
2023/03/27	7	35.51	3	35.62	35.55	4	814	0.49%
2023/03/24	3	35.68	3	35.75	35.75	0	822	0.00%
2023/03/21	1	35.05	0	0.00	34.95	1	790	0.13%
2023/03/13	2	34.30	0	0.00	34.30	2	813	0.25%
2023/02/24	0	0.00	97	34.28	34.45	-97	842	-11.52%
2023/02/22	0	0.00	3	34.17	34.25	-3	853	-0.35%
2023/02/21	0	0.00	1	34.50	34.50	-1	863	-0.12%
2023/02/20	0	0.00	2	34.68	34.80	-2	889	-0.22%
2023/02/17	101	34.41	1	34.30	34.50	100	892	11.21%	大買/
2023/02/16	2	33.65	0	0.00	33.90	2	879	0.23%
2023/02/08	0	0.00	22	33.52	33.50	-22	1,033	-2.13%
2023/02/07	2	33.65	0	0.00	33.55	2	1,101	0.18%
2023/02/06	2	33.65	3	33.62	33.65	-1	1,292	-0.08%
2023/02/03	0	0.00	2	33.55	33.70	-2	1,346	-0.15%
2023/02/02	2	33.65	0	0.00	33.70	2	1,338	0.15%
2023/01/31	2	32.58	0	0.00	32.70	2	1,311	0.15%
2023/01/30	3	32.10	0	0.00	32.10	3	1,302	0.23%
2022/12/19	0	0.00	2	32.55	32.30	-2	1,338	-0.15%
2022/12/12	0	0.00	4	32.95	33.00	-4	1,302	-0.31%
2022/12/07	1	33.80	0	0.00	33.35	1	1,304	0.08%
2022/12/06	3	34.18	2	34.68	34.15	1	1,304	0.08%
2022/12/05	0	0.00	4	35.68	35.35	-4	1,281	-0.31%
2022/12/02	4	35.14	0	0.00	35.20	4	1,274	0.31%
2022/12/01	3	35.05	1	35.00	34.75	2	1,254	0.16%
2022/11/30	1	34.25	0	0.00	34.25	1	1,244	0.08%
2022/11/29	3	33.95	0	0.00	34.00	3	1,235	0.24%
2022/11/28	1	34.10	1	33.90	33.90	0	1,233	0.00%
2022/11/25	1	34.10	0	0.00	34.05	1	1,233	0.08%
2022/11/16	0	0.00	0.5	34.55	34.35	-0.5	1,184	-0.04%
2022/11/07	0	0.00	2	33.10	33.55	-2	1,132	-0.18%
2022/11/03	0	0.00	1	33.30	33.40	-1	1,062	-0.09%
2022/11/02	18	32.23	37	32.87	33.05	-19	1,017	-1.87%
2022/11/01	0	0.00	2	29.90	31.60	-2	851	-0.23%
2022/10/31	0	0.00	1	28.75	28.75	-1	813	-0.12%
2022/10/18	1	28.80	7	28.46	28.75	-6	850	-0.71%
2022/10/12	10	28.95	0	0.00	28.50	10	842	1.19%
2022/09/27	0	0.00	3	29.10	29.55	-3	840	-0.36%
2022/09/23	2	30.85	0	0.00	30.75	2	846	0.24%
2022/09/22	0	0.00	4	30.75	30.85	-4	858	-0.47%
2022/09/21	0	0.00	2	31.30	31.10	-2	855	-0.23%
2022/08/24	0	0.00	2	31.45	31.50	-2	894	-0.22%
2022/08/22	1	31.95	0	0.00	31.85	1	906	0.11%
2022/08/17	2	31.75	0	0.00	31.70	2	887	0.23%
2022/08/15	0	0.00	1	31.20	31.70	-1	850	-0.12%
2022/08/09	0	0.00	1	29.60	29.75	-1	795	-0.13%
2022/08/08	1	31.75	0	0.00	31.80	1	789	0.13%
2022/07/25	1	33.15	0	0.00	33.15	1	868	0.12%
2022/07/20	1	32.55	3	32.83	32.60	-2	881	-0.23%
2022/07/19	1	32.55	0	0.00	32.45	1	887	0.11%
2022/07/18	2	32.45	0	0.00	32.45	2	886	0.23%
2022/07/13	9	30.89	1	30.85	30.80	8	878	0.91%
2022/07/12	1	29.95	0	0.00	30.00	1	880	0.11%
2022/07/04	7	30.35	0	0.00	30.30	7	922	0.76%
2022/06/27	0	0.00	2	33.75	33.65	-2	931	-0.21%
2022/06/13	1	35.25	0	0.00	35.10	1	907	0.11%
2022/06/08	1	36.55	0	0.00	36.50	1	920	0.11%
2022/06/02	0	0.00	2	37.20	37.20	-2	962	-0.21%
2022/06/01	0	0.00	2	36.80	37.05	-2	970	-0.21%
2022/05/31	0	0.00	2	36.80	36.60	-2	967	-0.21%
2022/05/30	0	0.00	2	36.80	36.75	-2	982	-0.20%
2022/04/28	0	0.00	20	38.60	38.60	-20	1,249	-1.60%
2022/04/19	0	0.00	13	40.14	39.90	-13	1,268	-1.02%
2022/04/14	0	0.00	3	40.83	40.50	-3	1,316	-0.23%
2022/04/13	3	41.02	1	39.90	40.95	2	1,318	0.15%
2022/04/12	0	0.00	21	39.61	39.40	-21	1,319	-1.59%
2022/04/11	18	40.23	1	39.70	39.70	17	1,327	1.28%
2022/04/08	2	40.85	4	40.95	40.80	-2	1,313	-0.15%
2022/04/07	7	41.29	0	0.00	40.75	7	1,314	0.53%
2022/03/29	0	0.00	0.2	42.70	42.40	-0.2	1,384	-0.02%
2022/03/25	1	43.20	0	0.00	42.90	1	1,385	0.07%
2022/03/23	0	0.00	2	43.10	43.40	-2	1,393	-0.14%
2022/03/22	2	42.80	0	0.00	42.80	2	1,385	0.14%
2022/03/18	0.1	42.20	0	0.00	42.65	0.1	1,402	0.00%
2022/03/15	5	41.60	0	0.00	41.60	5	1,424	0.35%
2022/03/11	7	42.29	0	0.00	42.10	7	1,469	0.48%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/07	0	42.93	5	42.60	42.65	-5	1,469	-0.34%
2022/03/03	0.1	44.70	0	0.00	44.60	0.1	1,491	0.00%
2022/03/01	0	0.00	1	45.00	44.90	-1	1,509	-0.07%
2022/02/25	1	44.60	1	44.70	44.70	0	1,504	0.00%
2022/02/24	0	0.00	5	44.90	44.10	-5	1,501	-0.33%
2022/02/23	0	44.65	0	0.00	44.95	0	1,485	0.00%
2022/02/22	0	0.00	22	44.93	44.90	-22	1,495	-1.47%
2022/02/21	20.1	43.95	0	0.00	44.60	20.1	1,433	1.40%
2022/02/18	5	44.10	0	0.00	44.40	5	1,465	0.34%
2022/02/16	0	0.00	1	42.30	42.10	-1	1,698	-0.06%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/14	1	41.80	0	0.00	41.95	1	1,751	0.06%
2022/02/11	1	43.10	5	43.36	43.05	-4	1,778	-0.22%
2022/02/10	0	0.00	1	43.55	43.30	-1	1,807	-0.06%
2022/02/09	1	43.10	0	0.00	43.40	1	1,817	0.06%
2022/02/07	2	42.18	0	0.00	42.85	2	1,856	0.11%
2022/01/12	1	42.45	0	0.00	42.90	1	1,985	0.05%
2022/01/10	1	43.35	0	0.00	43.35	1	1,956	0.05%
2021/12/23	0	0.00	1	44.45	44.60	-1	1,925	-0.05%
2021/12/20	0	0.00	5	44.00	44.00	-5	1,983	-0.25%
2021/12/17	0	0.00	5	44.15	44.05	-5	1,987	-0.25%
2021/12/16	1	44.25	1	44.65	44.25	0	1,983	0.00%
2021/12/15	1	44.20	0	0.00	44.15	1	1,987	0.05%
2021/12/14	6	44.04	0	0.00	43.85	6	1,995	0.30%
2021/12/13	2	44.83	0	0.00	44.40	2	1,985	0.10%
2021/12/09	5	45.60	1	45.75	45.25	4	1,982	0.20%
2021/12/08	3	45.35	1	45.45	45.95	2	1,970	0.10%
2021/12/07	1	45.20	0	0.00	44.90	1	1,999	0.05%
2021/12/06	2	44.95	0	0.00	44.85	2	1,989	0.10%
2021/12/03	3	45.00	0	0.00	45.05	3	2,000	0.15%
2021/12/01	0	0.00	1	45.20	45.20	-1	1,995	-0.05%
2021/11/30	0	0.00	5	45.25	44.55	-5	1,997	-0.25%
2021/11/29	2	43.50	2	43.95	44.30	0	1,992	0.00%
2021/11/26	5	45.10	1	44.60	44.45	4	1,972	0.20%
2021/11/25	1	45.70	0	0.00	45.50	1	1,953	0.05%
2021/11/23	5	46.20	0	0.00	45.90	5	1,949	0.26%
2021/11/22	5	46.70	20	46.39	46.65	-15	1,944	-0.77%
2021/11/17	0	0.00	3	46.62	46.90	-3	1,877	-0.16%
2021/11/16	7	47.74	3	47.25	47.15	4	1,842	0.22%
2021/11/12	0	0.00	5	44.30	44.30	-5	1,540	-0.32%
2021/11/09	0	0.00	5	44.60	44.65	-5	1,609	-0.31%
2021/11/08	0	0.00	1	43.85	44.10	-1	1,610	-0.06%
2021/11/02	6	43.53	4	43.41	42.65	2	1,793	0.11%
2021/11/01	0	0.00	1	42.60	42.90	-1	1,853	-0.05%
2021/10/29	6	41.68	0	0.00	41.70	6	1,851	0.32%
2021/10/19	0	0.00	10	40.15	40.40	-10	2,028	-0.49%
2021/10/18	10	39.85	1	39.70	39.70	9	2,053	0.44%
2021/10/07	0	0.00	10	39.45	39.65	-10	2,299	-0.43%
2021/10/06	10	39.05	0	0.00	38.65	10	2,547	0.39%
2021/09/17	0	0.00	19	42.95	43.00	-19	2,864	-0.66%
2021/09/15	0	0.00	18	42.50	42.40	-18	2,946	-0.61%
2021/09/10	20	42.53	19	43.20	42.55	1	3,453	0.03%
2021/09/08	14	41.50	0	0.00	40.85	14	3,519	0.40%
2021/09/07	6	41.60	0	0.00	41.70	6	3,544	0.17%
2021/09/06	0	0.00	2	42.00	41.75	-2	3,609	-0.06%
2021/09/03	2	42.50	3	42.35	42.30	-1	3,652	-0.03%
2021/08/31	0	0.00	4	41.94	41.95	-4	3,691	-0.11%
2021/08/30	0	0.00	1	41.70	41.75	-1	3,716	-0.03%
2021/08/27	0	0.00	2	41.70	41.45	-2	3,725	-0.05%
2021/08/26	3	41.55	0	0.00	41.55	3	3,744	0.08%
2021/08/25	0	0.00	3	41.40	41.60	-3	3,772	-0.08%
2021/08/24	8	41.05	0	0.00	41.00	8	3,815	0.21%
2021/08/23	0	0.00	1	41.30	41.60	-1	3,820	-0.03%
2021/08/20	1	40.65	0	0.00	40.55	1	3,828	0.03%
2021/08/18	1	41.95	1	40.90	42.20	0	3,841	0.00%
2021/08/16	4	40.80	0	0.00	41.60	4	3,910	0.10%
2021/08/13	22	42.77	0	0.00	41.95	22	3,894	0.56%
2021/08/12	20	44.29	8	44.95	44.30	12	4,118	0.29%
2021/08/06	4	49.00	2	49.45	49.30	2	4,195	0.05%
2021/08/05	0	0.00	11	49.01	49.55	-11	4,156	-0.26%
2021/08/04	18	48.44	0	0.00	48.35	18	4,121	0.44%
2021/08/03	31	48.11	0	0.00	48.30	31	4,189	0.74%
2021/08/02	1	48.10	20	48.15	48.30	-19	4,211	-0.45%
2021/07/29	10	47.85	0	0.00	47.85	10	4,246	0.24%
2021/07/28	0	0.00	4	46.88	47.50	-4	4,284	-0.09%
2021/07/27	2	48.15	0	0.00	47.40	2	4,389	0.05%
2021/07/26	0	0.00	12	47.93	47.90	-12	4,476	-0.27%
2021/07/19	20	47.80	0	0.00	47.60	20	4,685	0.43%
2021/07/16	0	0.00	10	48.45	48.40	-10	4,759	-0.21%
2021/07/15	10	48.05	0	0.00	48.25	10	4,889	0.20%
2021/07/13	2	49.90	4	50.21	49.05	-2	4,891	-0.04%
2021/07/12	50	48.98	0	0.00	49.15	50	4,678	1.07%
2021/07/08	2	48.50	0	0.00	48.00	2	4,671	0.04%
2021/07/05	2	48.10	1	48.45	48.40	1	5,033	0.02%
2021/06/28	2	47.35	3	48.23	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	1	47.95	47.55	-1	5,209	-0.02%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	2	48.05	4	48.40	48.40	-2	5,236	-0.04%
2021/06/22	5	47.84	3	48.52	47.65	2	5,254	0.04%
2021/06/01	1	44.65	1	45.10	45.15	0	5,826	0.00%
2021/05/31	0	0.00	1	44.60	44.40	-1	5,866	-0.02%
2021/05/28	2	44.35	0	0.00	44.40	2	5,942	0.03%
2021/05/25	2	44.15	0	0.00	44.10	2	6,577	0.03%
2021/05/21	0	0.00	1	43.70	43.60	-1	6,773	-0.01%
2021/05/20	2	45.00	31	45.27	43.40	-29	6,861	-0.42%
2021/05/17	5	39.00	27	39.29	38.95	-22	6,581	-0.33%
2021/05/14	23	41.58	0	0.00	40.55	23	6,524	0.35%
2021/05/13	0	0.00	6	40.00	40.30	-6	6,499	-0.09%
2021/05/12	30	42.00	3	39.00	40.50	27	6,468	0.42%
2021/05/11	0	0.00	3	43.53	43.15	-3	6,383	-0.05%
2021/05/07	1	45.60	0	0.00	46.25	1	6,321	0.02%
2021/05/05	2	45.90	0	0.00	45.25	2	6,321	0.03%
2021/04/29	1	50.20	9	51.59	49.70	-8	6,115	-0.13%
2021/04/28	3	50.83	8	51.40	51.10	-5	6,010	-0.08%
2021/04/23	0	0.00	1	50.10	49.95	-1	6,022	-0.02%
2021/04/22	4	49.45	0	0.00	49.45	4	6,073	0.07%
2021/04/21	0	0.00	1	51.70	51.60	-1	6,049	-0.02%
2021/04/14	0	0.00	8	49.18	49.30	-8	6,013	-0.13%
2021/04/13	4	51.50	0	0.00	50.40	4	5,978	0.07%
2021/04/09	1	53.10	1	53.20	53.10	0	5,898	0.00%
2021/04/07	2	49.50	0	0.00	50.20	2	5,523	0.04%
2021/03/31	5	49.41	0	0.00	49.35	5	5,526	0.09%
2021/03/29	0	0.00	12	49.30	49.25	-12	5,489	-0.22%
2021/03/24	13	50.95	5	50.70	50.10	8	5,418	0.15%
2021/03/22	0	0.00	1	48.35	48.80	-1	4,990	-0.02%
2021/03/19	2	48.15	3	48.22	48.20	-1	5,002	-0.02%
2021/03/18	2	48.50	6	48.48	48.45	-4	5,019	-0.08%
2021/03/17	3	48.42	5	48.40	48.10	-2	5,086	-0.04%
2021/03/16	5	47.60	6	47.60	47.45	-1	5,151	-0.02%
2021/03/15	0	0.00	1	47.75	47.90	-1	5,377	-0.02%
2021/03/12	5	47.10	1	47.15	47.10	4	5,348	0.07%
2021/03/11	1	46.75	0	0.00	46.75	1	5,456	0.02%
2021/03/09	0	0.00	15	46.10	46.20	-15	5,507	-0.27%
2021/03/08	0	0.00	2	46.40	46.05	-2	5,647	-0.04%
2021/03/04	10	46.65	4	46.53	46.60	6	5,879	0.10%
2021/03/02	18	46.32	2	47.18	46.10	16	5,904	0.27%
2021/02/26	3	46.18	5	46.46	46.20	-2	5,786	-0.03%
2021/02/25	2	45.25	1	45.90	45.55	1	5,606	0.02%
2021/02/24	5	45.41	7	45.59	45.35	-2	5,603	-0.04%
2021/02/23	2	45.35	3	45.50	45.30	-1	5,524	-0.02%
2021/02/22	5	44.80	5	44.74	44.80	0	5,452	0.00%
2021/02/19	0	0.00	6	44.10	44.20	-6	5,366	-0.11%
2021/02/18	0	0.00	1	43.70	43.80	-1	5,408	-0.02%
2021/01/27	3	42.50	3	42.60	42.50	0	6,236	0.00%
2021/01/25	1	41.85	1	42.10	42.30	0	6,623	0.00%
2021/01/22	1	41.75	10	41.40	41.80	-9	6,615	-0.14%
2021/01/21	10	41.88	10	41.35	41.25	0	6,639	0.00%
2021/01/18	1	42.10	0	0.00	42.85	1	6,626	0.02%
2021/01/15	0	0.00	2	43.80	43.30	-2	6,674	-0.03%
2021/01/14	1	44.75	0	0.00	44.50	1	6,626	0.02%
2021/01/13	0	0.00	1	43.55	43.70	-1	6,588	-0.02%
2021/01/12	1	43.30	0	0.00	43.20	1	6,569	0.02%
2021/01/11	0	0.00	1	44.35	44.30	-1	6,566	-0.02%
2021/01/08	0	0.00	2	44.00	43.80	-2	6,544	-0.03%
2021/01/07	0	0.00	1	43.85	43.80	-1	6,606	-0.02%
2021/01/06	2	43.20	5	44.34	43.40	-3	6,616	-0.05%
2021/01/05	0	0.00	5	43.93	44.15	-5	6,611	-0.08%
2021/01/04	3	43.65	2	43.85	43.60	1	6,585	0.02%
2020/12/31	1	43.35	4	43.45	43.35	-3	6,580	-0.05%
2020/12/30	2	43.33	1	43.30	43.30	1	6,580	0.02%
2020/12/29	2	43.30	10	43.20	43.05	-8	6,593	-0.12%
2020/12/25	0	0.00	2	43.35	43.50	-2	6,524	-0.03%
2020/12/24	2	43.58	1	43.75	43.45	1	6,514	0.02%
2020/12/23	0	0.00	1	43.20	43.00	-1	6,524	-0.02%
2020/12/22	4	43.51	3	43.40	42.90	1	6,618	0.02%
2020/12/21	3	43.65	0	0.00	43.70	3	6,677	0.04%
2020/12/18	1	44.05	0	0.00	44.10	1	6,650	0.02%
2020/12/17	6	44.88	3	44.93	44.70	3	6,631	0.05%
2020/12/16	8	44.71	1	44.90	44.80	7	6,606	0.11%
2020/12/15	1	44.75	2	44.38	43.85	-1	6,726	-0.01%
2020/12/14	2	44.95	1	45.35	45.35	1	6,671	0.01%
2020/12/11	2	45.35	1	44.95	45.00	1	6,626	0.02%
2020/12/10	5	45.90	3	45.83	45.85	2	6,549	0.03%
2020/12/09	12	46.22	1	45.90	46.55	11	6,431	0.17%
2020/12/08	4	45.04	2	44.88	44.80	2	6,235	0.03%
2020/12/07	6	45.72	5	45.76	45.25	1	6,283	0.02%
2020/12/03	54	45.31	135	45.50	45.05	-81	6,188	-1.31%	大賣/
2020/12/02	235	45.79	254	45.53	45.55	-19	6,174	-0.31%	大買/大賣/
2020/12/01	238	45.18	420	45.08	45.60	-182	6,077	-2.99%	大買/大賣/鉅額交易
2020/11/30	144	45.29	74	45.39	44.85	70	6,089	1.15%	大買/
2020/11/27	608	44.72	666	44.66	44.55	-58	6,023	-0.96%	大買/大賣/
2020/11/26	204	44.10	157	44.05	44.20	47	6,021	0.78%	大買/大賣/
2020/11/25	57	44.34	2.1	44.08	43.70	54.9	6,044	0.91%
2020/11/24	419	44.86	249	44.72	44.45	170	6,024	2.82%	大買/大賣/鉅額交易
2020/11/23	4	44.24	1	44.10	44.35	3	5,947	0.05%
2020/11/20	0	0.00	2	43.75	44.15	-2	5,967	-0.03%
2020/11/19	2	44.25	0	0.00	43.85	2	6,026	0.03%
2020/11/18	1	43.65	1	43.75	43.50	0	6,266	0.00%
2020/11/17	2	43.63	7	43.67	43.40	-5	6,470	-0.08%
2020/11/16	6	44.11	3	43.88	43.85	3	6,809	0.04%
2020/11/13	1	42.80	0	0.00	43.20	1	7,000	0.01%
2020/11/12	3	42.98	5	42.92	42.70	-2	7,850	-0.03%
2020/11/11	5	42.68	0	0.00	42.95	5	8,502	0.06%
2020/11/10	0	0.00	2	42.95	42.40	-2	8,790	-0.02%
2020/11/09	1	42.15	8	42.24	42.15	-7	8,928	-0.08%
2020/11/06	2	42.00	7	41.76	41.75	-5	8,994	-0.06%
2020/11/05	1	40.80	1	41.05	40.90	0	8,920	0.00%
2020/11/04	12	40.87	9	40.87	41.00	3	8,951	0.03%
2020/11/03	5	41.44	6	42.13	41.10	-1	8,923	-0.01%
2020/10/30	2	39.28	1	39.40	39.15	1	8,664	0.01%
2020/10/29	2	39.15	0	0.00	39.70	2	8,671	0.02%
2020/10/28	17	40.39	5	40.12	39.80	12	8,670	0.14%
2020/10/27	2	41.10	0	0.00	41.20	2	8,599	0.02%
2020/10/23	4	41.29	4	40.96	41.05	0	8,658	0.00%
2020/10/22	0	0.00	2	41.75	41.45	-2	8,666	-0.02%
2020/10/21	2	41.80	0	0.00	41.85	2	8,717	0.02%
2020/10/20	1	41.10	2	41.28	41.25	-1	8,842	-0.01%
2020/10/19	1	41.75	2	41.30	41.35	-1	9,033	-0.01%
2020/10/16	2	41.25	0.1	40.75	40.65	1.9	9,143	0.02%
2020/10/15	0	0.00	7	41.61	41.50	-7	9,288	-0.08%
2020/10/14	3	40.30	3	40.53	40.65	0	9,290	0.00%
2020/10/13	9	40.41	4	40.18	40.25	5	9,699	0.05%
2020/10/12	8	41.09	8	40.90	40.85	0	9,806	0.00%
2020/10/08	4	41.05	2	41.08	40.95	2	9,977	0.02%
2020/10/07	1	40.35	0	0.00	40.50	1	10,162	0.01%
2020/10/06	0	0.00	2	40.20	40.20	-2	10,697	-0.02%
2020/10/05	4	39.61	3	39.62	39.65	1	10,871	0.01%
2020/09/30	2	38.80	1	38.75	39.20	1	11,182	0.01%
2020/09/29	2	39.05	1	38.90	38.95	1	11,398	0.01%
2020/09/28	1	39.05	2	39.00	39.05	-1	11,633	-0.01%
2020/09/25	3	39.32	2	38.75	38.05	1	12,069	0.01%
2020/09/24	8	40.35	5	40.09	39.75	3	12,326	0.02%
2020/09/23	9	41.55	2	41.35	41.50	7	12,635	0.06%
2020/09/22	4	42.03	4	41.83	41.65	0	12,801	0.00%
2020/09/21	1	43.25	1	42.75	42.75	0	12,838	0.00%
2020/09/18	5	43.55	10	43.43	43.60	-5	12,859	-0.04%
2020/09/17	4	42.29	0	0.00	42.55	4	12,775	0.03%
2020/09/16	0	0.00	5	42.05	42.05	-5	12,830	-0.04%
2020/09/15	3	41.95	3	41.97	41.85	0	12,858	0.00%
2020/09/14	6	41.79	9	41.94	41.85	-3	12,907	-0.02%
2020/09/11	14	41.76	2	41.40	41.30	12	12,902	0.09%
2020/09/10	7	42.79	1	42.35	42.25	6	12,834	0.05%
2020/09/09	2	41.93	1	42.15	42.20	1	12,751	0.01%
2020/09/08	5	43.36	3	43.43	43.05	2	12,663	0.02%
2020/09/07	2	44.03	1	44.55	43.50	1	12,664	0.01%
2020/09/04	4	44.85	0	0.00	44.45	4	12,725	0.03%
2020/09/03	18	45.09	23	45.17	45.15	-5	12,660	-0.04%
2020/09/02	11	44.60	30	44.94	44.60	-19	12,555	-0.15%
2020/09/01	6	43.87	2	43.43	44.20	4	12,478	0.03%
2020/08/31	4	43.61	4	43.71	43.55	0	12,403	0.00%
2020/08/28	10	42.97	5	43.46	43.50	5	12,488	0.04%
2020/08/27	2	43.63	3	43.12	43.20	-1	12,500	-0.01%
2020/08/26	21	44.21	2	44.05	44.10	19	12,464	0.15%
2020/08/25	1	45.15	2	45.00	44.75	-1	12,496	-0.01%
2020/08/24	3	44.95	3	45.12	44.60	0	12,612	0.00%
2020/08/21	4	44.20	12	43.92	43.95	-8	12,397	-0.06%
2020/08/20	3	43.55	6	44.38	43.35	-3	12,262	-0.02%
2020/08/19	7	48.48	6	47.77	48.15	1	11,877	0.01%
2020/08/18	6	49.52	8	49.06	48.15	-2	11,533	-0.02%
2020/08/17	7	48.99	8	48.82	49.65	-1	10,644	-0.01%
2020/08/14	3	43.80	10	43.92	45.15	-7	9,929	-0.07%
2020/08/13	11	42.97	4	42.83	42.35	7	9,575	0.07%
2020/08/12	6	42.85	8	43.67	44.15	-2	9,310	-0.02%
2020/08/11	6	42.83	6	42.78	42.55	0	9,225	0.00%
2020/08/10	1	43.55	1	43.90	43.95	0	9,200	0.00%
2020/08/07	2	43.00	0	0.00	43.85	2	9,266	0.02%
2020/08/06	4	42.93	6	42.98	42.75	-2	9,272	-0.02%
2020/08/05	11	43.50	9	43.46	43.30	2	9,427	0.02%
2020/08/04	1	41.95	1	42.00	42.00	0	9,637	0.00%
2020/07/31	4	41.73	2	41.30	41.80	2	9,656	0.02%
2020/07/30	14	41.16	2	41.03	41.25	12	9,670	0.12%
2020/07/28	4	40.69	4	41.39	40.15	0	9,660	0.00%
2020/07/27	1	42.80	2	41.88	41.55	-1	9,672	-0.01%
2020/07/24	5	44.38	26	43.39	42.80	-21	9,622	-0.22%
2020/07/23	4	44.84	24	45.06	45.00	-20	9,561	-0.21%
2020/07/22	22	45.27	5	45.20	45.40	17	9,399	0.18%
2020/07/21	2	46.05	1	45.45	45.25	1	9,255	0.01%
2020/07/20	1	45.95	1	45.65	45.30	0	9,126	0.00%
2020/07/17	10	46.30	15	46.22	45.25	-5	9,072	-0.06%
2020/07/16	10	45.74	3.2	45.87	45.75	6.8	8,704	0.08%
2020/07/15	5	45.54	7.5	45.35	45.00	-2.5	8,611	-0.03%
2020/07/14	10	45.05	5	45.24	45.10	5	8,533	0.06%
2020/07/13	11	45.84	14	46.01	46.35	-3	8,375	-0.04%
2020/07/10	2	43.40	3	43.78	43.00	-1	7,946	-0.01%
2020/07/09	12	44.93	2	44.65	44.50	10	7,828	0.13%
2020/07/08	7	45.29	17	45.24	45.45	-10	7,619	-0.13%
2020/07/07	8	44.38	4.4	44.17	44.10	3.6	7,491	0.05%
2020/07/06	5	43.50	63.2	44.19	45.00	-58.2	7,417	-0.79%
2020/07/03	8	42.08	7	42.31	43.00	1	7,059	0.01%
2020/07/02	10	41.49	19	41.52	41.90	-9	6,805	-0.13%
2020/07/01	7	39.80	10	39.75	39.80	-3	6,455	-0.05%
2020/06/30	5	38.74	1	38.45	38.80	4	6,322	0.06%
2020/06/22	0	0.00	2	38.83	38.45	-2	6,299	-0.03%
2020/06/19	1	39.10	3	38.67	39.10	-2	6,389	-0.03%
2020/06/18	2	38.15	0	0.00	38.05	2	6,387	0.03%
2020/06/17	2	37.88	0	0.00	37.85	2	6,431	0.03%
2020/06/16	2	37.68	2	37.60	37.70	0	6,584	0.00%
2020/06/12	1	37.45	0	0.00	37.75	1	6,765	0.01%
2020/06/11	2	39.50	2	38.93	38.45	0	6,803	0.00%
2020/06/10	7	38.81	1	38.90	38.75	6	6,737	0.09%
2020/06/09	0	0.00	6	38.90	38.70	-6	6,889	-0.09%
2020/06/08	1	38.95	0	0.00	38.90	1	6,944	0.01%
2020/06/04	2	39.58	10	39.42	39.30	-8	7,013	-0.11%
2020/06/03	1	38.95	0	0.00	39.00	1	6,890	0.01%
2020/06/02	9	38.87	6	39.00	38.55	3	6,857	0.04%
2020/06/01	0	0.00	7	38.81	38.95	-7	6,885	-0.10%
2020/05/29	2	38.20	3	38.17	38.75	-1	7,206	-0.01%
2020/05/28	5	37.56	42	37.64	37.50	-37	7,077	-0.52%
2020/05/27	3	37.18	19	37.09	37.40	-16	7,029	-0.23%
2020/05/26	1	36.90	0	0.00	36.70	1	6,982	0.01%
2020/05/25	2	36.43	1	36.15	36.40	1	6,977	0.01%
2020/05/22	8	36.74	2	36.85	36.35	6	6,976	0.09%
2020/05/21	3	37.03	2	36.95	37.20	1	6,966	0.01%
2020/05/20	13	36.62	0	0.00	36.60	13	6,948	0.19%
2020/05/19	10	36.85	7	36.84	36.85	3	6,921	0.04%
2020/05/18	13	36.48	2	36.75	36.45	11	6,887	0.16%
2020/05/15	1	38.25	12	38.08	37.60	-11	6,813	-0.16%
2020/05/14	22	38.25	5	37.73	37.65	17	6,773	0.25%
2020/05/13	22	39.00	0	0.00	39.05	22	6,663	0.33%
2020/05/12	22	40.56	22	39.80	39.70	0	6,607	0.00%
2020/05/11	23	40.03	42	40.95	41.10	-19	6,463	-0.29%
2020/05/08	0	0.00	3	39.18	38.80	-3	6,140	-0.05%
2020/05/07	5	38.60	0	0.00	38.85	5	6,126	0.08%
2020/05/06	20	38.64	1	38.75	38.35	19	6,115	0.31%
2020/05/05	15	38.94	2	39.05	38.80	13	6,120	0.21%
2020/05/04	3	39.07	2	39.18	39.00	1	6,133	0.02%
2020/04/30	2	39.50	9	39.57	40.00	-7	6,145	-0.11%
2020/04/29	2	39.03	0	0.00	38.90	2	6,134	0.03%
2020/04/28	6	39.25	5	39.58	38.65	1	6,167	0.02%
2020/04/27	2	39.08	0	0.00	39.35	2	6,181	0.03%
2020/04/24	4	39.10	3	39.47	39.05	1	6,160	0.02%
2020/04/23	2	39.48	5	39.44	39.20	-3	6,150	-0.05%
2020/04/22	6	38.18	0	0.00	39.35	6	6,099	0.10%
2020/04/21	4	38.98	6	39.17	38.15	-2	6,082	-0.03%
2020/04/20	2	39.73	3	39.87	39.60	-1	6,081	-0.02%
2020/04/17	6	39.63	2	40.28	39.45	4	6,056	0.07%
2020/04/16	4	39.73	3	39.98	40.00	1	5,942	0.02%
2020/04/15	9	39.96	7	40.07	39.90	2	5,908	0.03%
2020/04/14	7	39.80	10	39.62	39.80	-3	5,819	-0.05%
2020/04/13	6	39.90	7	39.72	39.60	-1	5,773	-0.02%
2020/04/10	1	38.70	6	39.03	39.00	-5	5,704	-0.09%
2020/04/09	4	38.54	5	39.08	38.60	-1	5,704	-0.02%
2020/04/08	3	37.03	23	36.60	37.60	-20	5,578	-0.36%
2020/04/07	4	36.21	5	35.91	36.60	-1	5,546	-0.02%
2020/04/06	7	34.33	9	34.32	34.50	-2	5,576	-0.04%
2020/04/01	4.1	33.27	0	0.00	33.70	4.1	5,534	0.07%
2020/03/31	7	33.54	9	33.77	33.10	-2	5,529	-0.04%
2020/03/30	4	31.76	0	0.00	33.20	4	5,552	0.07%
2020/03/27	5	33.22	4	33.51	32.50	1	5,567	0.02%
2020/03/26	9	31.75	5	32.79	32.90	4	5,468	0.07%
2020/03/25	5	31.68	24	31.78	31.60	-19	5,359	-0.35%
2020/03/24	5	27.95	12	28.15	29.00	-7	5,227	-0.13%
2020/03/23	14	26.70	2	26.65	26.40	12	5,163	0.23%
2020/03/20	4	29.23	11	30.00	28.00	-7	5,115	-0.14%
2020/03/19	21	27.63	32	28.62	27.45	-11	4,974	-0.22%
2020/03/18	0	0.00	3	30.82	30.40	-3	4,854	-0.06%
2020/03/17	6.4	31.32	3	30.77	30.50	3.4	4,809	0.07%
2020/03/16	0	0.00	2	33.25	31.55	-2	4,763	-0.04%
2020/03/13	22	32.03	16	32.09	33.15	6	4,720	0.13%
2020/03/12	3	36.48	7	35.91	35.40	-4	4,616	-0.09%
2020/03/11	6	39.09	5	38.77	38.30	1	4,541	0.02%
2020/03/10	19	38.49	2	39.20	39.50	17	4,507	0.38%
2020/03/09	4	39.40	1	40.65	39.10	3	4,432	0.07%
2020/03/06	5	41.09	11	41.46	41.05	-6	4,384	-0.14%
2020/03/05	2	41.93	1	41.65	41.70	1	4,371	0.02%
2020/03/04	2	42.30	7	41.79	41.50	-5	4,306	-0.12%
2020/03/03	2	38.90	14	39.60	40.40	-12	3,901	-0.31%
2020/03/02	1	36.70	5	35.05	36.75	-4	3,833	-0.10%
2020/02/27	4	36.80	0	0.00	36.00	4	3,885	0.10%
2020/02/25	21	38.08	0	0.00	38.40	21	3,905	0.54%
2020/02/24	2	38.15	0	0.00	38.25	2	3,975	0.05%
2020/02/21	2	38.75	0	0.00	38.55	2	4,107	0.05%
2020/02/20	7	38.89	0	0.00	38.85	7	4,155	0.17%
2020/02/18	2	39.05	1	38.95	38.95	1	4,387	0.02%
2020/02/17	1	39.40	1	39.20	39.20	0	4,805	0.00%
2020/02/14	3	39.20	2	39.50	39.60	1	4,990	0.02%
2020/02/13	0	0.00	10	39.72	39.25	-10	5,192	-0.19%
2020/02/12	6	39.28	1	39.40	39.65	5	5,443	0.09%
2020/02/11	2	38.88	0	0.00	38.70	2	5,693	0.04%
2020/02/10	1	37.70	1	38.05	38.00	0	5,705	0.00%
2020/02/07	0	0.00	1	38.40	38.30	-1	5,756	-0.02%
2020/02/06	1	38.90	1	38.70	39.10	0	5,791	0.00%
2020/02/05	1	38.10	3	37.78	37.95	-2	5,844	-0.03%
2020/02/04	2	37.63	21	36.95	37.90	-19	5,862	-0.32%
2020/02/03	23	35.88	3	36.15	36.15	20	5,972	0.33%
2020/01/31	2	37.83	0	0.00	37.65	2	6,089	0.03%
2020/01/30	2	39.05	12	38.75	38.70	-10	6,083	-0.16%
2020/01/20	0	0.00	2	43.05	43.00	-2	6,059	-0.03%
2020/01/17	0	0.00	2	42.90	42.90	-2	6,147	-0.03%
2020/01/16	1	43.00	1	43.10	43.00	0	6,220	0.00%
2020/01/15	0	0.00	3	43.30	43.05	-3	6,650	-0.05%
2020/01/14	2	43.38	2	42.50	43.30	0	6,726	0.00%
2020/01/13	2	42.70	0	0.00	42.65	2	6,791	0.03%
2020/01/10	1	41.60	1	41.55	41.55	0	6,861	0.00%
2020/01/09	1	42.20	2	41.93	41.70	-1	7,085	-0.01%
2020/01/08	3	41.93	1	41.90	41.65	2	7,213	0.03%
2020/01/07	2	42.08	0	0.00	41.80	2	7,462	0.03%
2020/01/06	1	42.55	1	43.20	42.30	0	7,520	0.00%
2020/01/03	1	43.30	13	44.28	43.25	-12	7,540	-0.16%
2020/01/02	35	43.91	1	43.85	43.95	34	7,537	0.45%
2019/12/31	17	43.51	10	44.00	43.90	7	7,530	0.09%
2019/12/30	12	43.70	19	43.64	43.80	-7	7,526	-0.09%
2019/12/27	7	42.52	2	42.48	42.40	5	7,456	0.07%
2019/12/26	5	42.95	5	42.72	42.45	0	7,499	0.00%
2019/12/25	4	43.30	20	43.22	43.40	-16	7,535	-0.21%
2019/12/24	4	42.75	0	0.00	43.00	4	7,682	0.05%
2019/12/23	15	42.45	3	42.37	42.20	12	7,993	0.15%
2019/12/20	3	42.45	0	0.00	42.50	3	8,363	0.04%
2019/12/18	0	0.00	6	42.11	42.05	-6	9,315	-0.06%
2019/12/17	9	42.64	4	42.38	42.50	5	9,478	0.05%
2019/12/16	2	42.25	0	0.00	42.30	2	9,664	0.02%
2019/12/13	7	41.98	2	42.03	41.85	5	9,674	0.05%
2019/12/12	1	42.45	3	42.45	42.20	-2	9,738	-0.02%
2019/12/11	4	42.35	2	42.40	42.45	2	9,729	0.02%
2019/12/10	0	0.00	2	41.90	41.90	-2	9,716	-0.02%
2019/12/09	14	42.53	2	42.35	42.05	12	9,701	0.12%
2019/12/06	3	42.88	4	42.83	42.80	-1	9,679	-0.01%
2019/12/05	5	42.42	10	42.70	42.75	-5	9,736	-0.05%
2019/12/04	2	41.93	4	42.15	42.10	-2	9,785	-0.02%
2019/12/03	1	42.40	9	42.50	42.55	-8	9,881	-0.08%
2019/12/02	17	42.32	1	42.10	42.10	16	9,907	0.16%
2019/11/29	4	43.60	3	43.08	43.10	1	9,912	0.01%
2019/11/28	11	43.95	4	43.83	43.60	7	9,973	0.07%
2019/11/27	3	44.00	0	0.00	44.00	3	10,066	0.03%
2019/11/26	2	44.00	4	44.11	43.80	-2	10,142	-0.02%
2019/11/25	4	43.38	0	0.00	43.70	4	10,121	0.04%
2019/11/22	3	43.30	3	43.25	42.85	0	10,146	0.00%
2019/11/21	7	42.96	0	0.00	43.30	7	10,169	0.07%
2019/11/20	4	44.50	1	43.60	43.60	3	10,174	0.03%
2019/11/19	2	45.30	2	45.08	45.00	0	10,175	0.00%
2019/11/18	9	45.69	5	45.72	45.45	4	10,285	0.04%
2019/11/15	5	45.11	4	45.14	45.15	1	10,529	0.01%
2019/11/14	16	45.53	7	45.36	44.60	9	10,787	0.08%
2019/11/13	2	45.43	3	45.67	45.00	-1	10,608	-0.01%
2019/11/12	8	45.80	9	45.67	46.15	-1	10,685	-0.01%
2019/11/11	8	45.36	11	45.61	46.20	-3	10,689	-0.03%
2019/11/08	10	44.79	3	44.47	45.80	7	10,661	0.07%
2019/11/07	3	43.77	0	0.00	43.80	3	10,518	0.03%
2019/11/06	0	0.00	3	44.32	43.90	-3	10,756	-0.03%
2019/11/05	3	44.75	2	44.75	44.80	1	10,814	0.01%
2019/11/04	3	44.95	6	45.08	44.55	-3	10,889	-0.03%
2019/11/01	5	44.76	1	45.00	45.10	4	10,937	0.04%
2019/10/31	1	45.40	4	45.50	44.65	-3	11,096	-0.03%
2019/10/30	11	44.07	2	45.28	45.80	9	11,260	0.08%
2019/10/29	2	43.80	3	44.55	43.90	-1	11,419	-0.01%
2019/10/28	4	44.19	4	43.90	44.45	0	11,889	0.00%
2019/10/24	4	44.35	3	44.35	44.50	1	12,331	0.01%
2019/10/23	3	45.98	7	45.78	44.25	-4	12,367	-0.03%
2019/10/22	2	44.85	4	44.60	44.65	-2	12,109	-0.02%
2019/10/21	2	44.38	12	44.43	44.15	-10	12,029	-0.08%
2019/10/18	4	44.20	5	44.16	44.25	-1	11,964	-0.01%
2019/10/17	5	43.60	7	43.99	43.95	-2	11,898	-0.02%
2019/10/16	0	0.00	2	42.98	43.05	-2	11,706	-0.02%
2019/10/15	6	42.78	7	42.11	43.00	-1	11,656	-0.01%
2019/10/14	6	40.91	8	40.83	41.05	-2	11,486	-0.02%
2019/10/09	3	39.82	0	0.00	40.00	3	11,506	0.03%
2019/10/08	1	39.75	1	39.45	39.40	0	11,470	0.00%
2019/10/04	0	0.00	1	40.55	40.30	-1	11,366	-0.01%
2019/10/03	4	40.93	5	40.84	40.95	-1	11,301	-0.01%
2019/10/02	4	41.03	0	0.00	41.50	4	11,253	0.04%
2019/10/01	5	41.24	4	40.89	40.80	1	11,251	0.01%
2019/09/27	7	41.72	2	40.63	40.75	5	11,202	0.04%
2019/09/26	12	43.72	9	43.92	42.90	3	11,061	0.03%
2019/09/25	15	43.51	13	43.07	44.40	2	10,781	0.02%
2019/09/24	9	43.81	7	43.48	42.30	2	10,420	0.02%
2019/09/23	11	41.25	6	42.82	43.00	5	9,990	0.05%
2019/09/20	4	40.58	3	40.37	40.50	1	9,512	0.01%
2019/09/19	6	39.98	6	40.53	40.90	0	9,340	0.00%
2019/09/18	0	0.00	3	39.67	39.30	-3	9,139	-0.03%
2019/09/17	2	39.50	4	39.43	39.65	-2	9,184	-0.02%
2019/09/16	3	39.07	1	38.80	38.95	2	9,198	0.02%
2019/09/12	1	38.80	3	38.82	38.80	-2	9,263	-0.02%
2019/09/11	1	38.55	0	0.00	38.30	1	9,336	0.01%
2019/09/10	2	38.90	0	0.00	38.45	2	9,456	0.02%
2019/09/09	2	40.10	2	39.23	38.80	0	9,595	0.00%
2019/09/06	0	0.00	4	40.70	39.85	-4	9,703	-0.04%
2019/09/05	5	40.23	23	40.35	40.20	-18	9,706	-0.19%
2019/09/04	4	39.46	0	0.00	39.45	4	9,843	0.04%
2019/09/03	0	0.00	8	39.77	39.25	-8	9,840	-0.08%
2019/09/02	1	39.75	10	39.95	40.00	-9	9,811	-0.09%
2019/08/30	9	40.09	16	39.90	39.30	-7	9,798	-0.07%
2019/08/29	8	38.93	24	39.39	39.30	-16	9,735	-0.16%
2019/08/28	0	0.00	5	38.57	38.40	-5	9,662	-0.05%
2019/08/27	1	39.50	2	39.10	39.05	-1	9,707	-0.01%
2019/08/26	1	39.15	2	38.95	38.85	-1	9,759	-0.01%
2019/08/23	5	40.46	1	40.30	40.30	4	9,702	0.04%
2019/08/22	2	40.85	22	40.28	40.25	-20	9,635	-0.21%
2019/08/21	6	40.85	3	40.42	40.40	3	9,495	0.03%
2019/08/20	5	40.87	12	41.45	40.95	-7	9,382	-0.08%
2019/08/19	39	41.26	61	42.06	42.10	-22	9,110	-0.24%
2019/08/16	0	0.00	4	40.23	39.40	-4	8,779	-0.05%
2019/08/15	6	39.13	4	38.80	39.30	2	8,662	0.02%
2019/08/14	5	38.92	6	38.75	38.85	-1	8,454	-0.01%
2019/08/13	6	38.07	3	38.77	38.15	3	8,299	0.04%
2019/08/12	3	37.62	5	37.46	38.25	-2	8,147	-0.02%
2019/08/08	7	37.31	7	37.41	37.45	0	8,101	0.00%
2019/08/07	3	36.77	5	36.69	35.80	-2	7,973	-0.03%
2019/08/06	2	35.20	1	35.85	36.50	1	7,923	0.01%
2019/08/05	2	36.25	2	37.20	35.50	0	7,981	0.00%
2019/08/02	3	35.97	7	36.44	36.10	-4	8,069	-0.05%
2019/08/01	75	39.02	13	38.89	37.80	62	7,916	0.78%
2019/07/31	9	37.71	5	37.75	37.60	4	7,619	0.05%
2019/07/29	44	40.15	11	39.55	40.10	33	7,321	0.45%
2019/07/26	1	36.80	43	36.99	38.00	-42	6,850	-0.61%
2019/07/25	1	34.95	21	35.18	35.20	-20	6,447	-0.31%
2019/07/24	1	34.70	1	34.70	34.70	0	6,379	0.00%
2019/07/23	4	33.51	4	34.34	33.95	0	6,406	0.00%
2019/07/19	1	32.35	1	32.25	32.65	0	6,510	0.00%
2019/07/18	1	32.10	3	31.98	31.75	-2	6,642	-0.03%
2019/07/17	1	31.80	0	0.00	31.90	1	6,756	0.01%
2019/07/16	4	31.74	2	31.55	31.60	2	7,109	0.03%
2019/07/15	0	0.00	2	32.40	32.65	-2	7,539	-0.03%
2019/07/12	3	32.33	61	32.43	32.75	-58	7,870	-0.74%
2019/07/11	0	0.00	1	32.00	31.80	-1	8,403	-0.01%
2019/07/10	2	31.90	1	31.85	31.95	1	8,466	0.01%
2019/07/09	0	0.00	20	31.75	31.70	-20	8,744	-0.23%
2019/07/05	0	0.00	1	32.35	32.15	-1	8,917	-0.01%
2019/07/04	82	32.14	43	32.39	32.10	39	8,912	0.44%
2019/07/03	40	31.68	0	0.00	31.70	40	8,946	0.45%
2019/07/02	2	32.53	4	31.96	31.90	-2	8,987	-0.02%
2019/07/01	2	31.68	0	0.00	31.80	2	8,977	0.02%
2019/06/28	0	0.00	3	31.45	31.05	-3	8,994	-0.03%
2019/06/27	2	31.35	4	31.24	31.40	-2	9,042	-0.02%
2019/06/26	2	30.85	5	31.09	30.95	-3	9,017	-0.03%
2019/06/25	4	30.85	4	31.30	30.75	0	9,017	0.00%
2019/06/24	2	31.28	1	31.15	31.35	1	9,031	0.01%
2019/06/21	4	30.95	0	0.00	30.90	4	9,083	0.04%
2019/06/20	2	32.05	3	31.80	31.55	-1	9,042	-0.01%
2019/06/19	2	31.55	1	31.50	31.35	1	9,019	0.01%
2019/06/18	0	0.00	2	31.35	30.90	-2	9,012	-0.02%
2019/06/17	1	31.40	1	31.65	31.65	0	8,960	0.00%
2019/06/14	6	31.14	5	31.23	31.70	1	8,869	0.01%
2019/06/13	12	31.11	10	30.76	30.30	2	8,784	0.02%
2019/06/12	10	31.20	12	30.95	30.95	-2	8,635	-0.02%
2019/06/11	6	30.79	3	31.18	30.90	3	8,568	0.04%
2019/06/10	3	29.62	0	0.00	29.70	3	8,327	0.04%
2019/06/06	0	0.00	1	29.00	29.00	-1	8,299	-0.01%
2019/06/05	10	29.90	12	29.54	29.45	-2	8,346	-0.02%
2019/06/04	2	29.65	0	0.00	29.45	2	8,333	0.02%
2019/06/03	0	0.00	1	29.05	29.30	-1	8,318	-0.01%
2019/05/31	3	29.38	4	29.48	29.50	-1	8,284	-0.01%
2019/05/30	3	28.88	23	29.12	29.10	-20	8,178	-0.24%
2019/05/29	12	28.03	11	28.00	28.50	1	8,066	0.01%
2019/05/28	20	28.25	10	28.45	28.20	10	8,087	0.12%
2019/05/27	0	0.00	2	28.90	28.40	-2	8,120	-0.02%
2019/05/24	2	28.85	0	0.00	28.80	2	8,229	0.02%
2019/05/23	10	28.60	2	28.53	28.30	8	8,526	0.09%
2019/05/22	2	29.15	10	29.50	29.30	-8	8,768	-0.09%
2019/05/20	2	29.65	2	29.28	28.80	0	8,639	0.00%
2019/05/17	2	30.05	2	29.55	29.30	0	8,650	0.00%
2019/05/16	2	30.28	6	30.01	29.65	-4	8,642	-0.05%
2019/05/15	1	29.55	11	30.40	30.40	-10	8,664	-0.12%
2019/05/14	2	28.75	1	29.25	29.40	1	8,779	0.01%
2019/05/13	2	29.23	1	28.60	28.80	1	8,781	0.01%
2019/05/10	12	30.05	4	29.39	29.30	8	8,700	0.09%
2019/05/09	12	30.57	1	31.75	29.85	11	8,496	0.13%
2019/05/08	0	0.00	10	31.50	32.60	-10	8,255	-0.12%
2019/05/07	5	31.76	0	0.00	31.90	5	8,191	0.06%
2019/05/06	0	0.00	12	31.24	31.20	-12	8,176	-0.15%
2019/05/03	22	31.92	5	32.15	32.20	17	8,101	0.21%
2019/05/02	5	31.65	2	32.70	31.65	3	8,021	0.04%
2019/04/30	2	32.53	0	0.00	32.70	2	7,886	0.03%
2019/04/29	3	32.87	4	32.29	32.50	-1	7,864	-0.01%
2019/04/26	5	32.00	0	0.00	31.95	5	7,719	0.06%
2019/04/25	5	33.00	0	0.00	33.00	5	7,569	0.07%
2019/04/24	2	34.85	0	0.00	33.40	2	7,424	0.03%
2019/04/23	1	34.05	1	34.05	34.05	0	7,217	0.00%
2019/04/22	7	34.86	39	34.68	34.90	-32	7,052	-0.45%
2019/04/19	11	32.78	4	33.23	33.90	7	6,699	0.10%
2019/04/18	2	32.00	7	31.27	31.05	-5	6,335	-0.08%
2019/04/17	6	31.15	7	30.76	30.90	-1	5,978	-0.02%
2019/04/16	1	28.90	0	0.00	29.10	1	5,326	0.02%
2019/04/15	0	0.00	4	28.99	29.05	-4	5,228	-0.08%
2019/04/12	4	27.91	1	28.00	28.55	3	4,942	0.06%
2019/04/09	0	0.00	2	28.15	28.15	-2	4,694	-0.04%
2019/04/08	0	0.00	8	27.90	27.60	-8	4,598	-0.17%
2019/04/02	0	0.00	3	27.30	27.30	-3	4,451	-0.07%
2019/04/01	2	26.68	1	26.50	26.85	1	4,335	0.02%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/27	0	0.00	11	26.55	26.40	-11	4,278	-0.26%
2019/03/26	2	27.20	2	27.03	26.70	0	4,252	0.00%
2019/03/25	0	27.55	1	27.35	27.30	-1	4,195	-0.02%
2019/03/22	0	0.00	2	27.80	27.85	-2	4,192	-0.05%
2019/03/21	8	27.13	11	27.40	27.60	-3	4,118	-0.07%
2019/03/20	1	26.85	0	0.00	26.80	1	4,111	0.02%
2019/03/19	0	0.00	10	27.02	26.70	-10	4,115	-0.24%
2019/03/18	11	26.70	0	0.00	27.15	11	4,094	0.27%
2019/03/15	0	0.00	3	26.30	26.35	-3	4,022	-0.07%
2019/03/14	0	0.00	4	26.39	26.10	-4	4,034	-0.10%
2019/03/13	7	26.21	0	0.00	26.35	7	4,123	0.17%
2019/03/12	2	26.20	2	26.25	26.15	0	4,166	0.00%
2019/03/11	0	0.00	1	26.05	26.05	-1	4,319	-0.02%
2019/03/06	2	27.00	2	26.90	26.85	0	4,539	0.00%
2019/02/25	2	28.00	2	28.20	28.00	0	4,602	0.00%
2019/02/22	3	28.45	6	28.52	27.90	-3	4,499	-0.07%
2019/02/21	4	27.58	0	0.00	28.10	4	4,163	0.10%
2019/02/18	2	26.18	5	26.24	26.20	-3	3,985	-0.08%
2019/02/14	0	0.00	61	26.10	26.10	-61	3,947	-1.55%
2019/02/13	12	26.15	4	25.53	26.15	8	3,840	0.21%
2019/02/12	2	24.70	0	0.00	25.20	2	3,643	0.05%
2019/01/28	0	0.00	1	24.10	24.10	-1	3,878	-0.03%
2019/01/25	1	24.05	3	23.92	24.15	-2	4,225	-0.05%
2019/01/24	3	23.85	0	0.00	23.70	3	4,307	0.07%
2019/01/21	0	0.00	1	24.00	23.90	-1	4,498	-0.02%
2019/01/16	30	24.10	0	0.00	24.00	30	4,647	0.65%
2019/01/11	1	24.20	1	24.00	23.85	0	4,732	0.00%
2019/01/10	1	24.20	1	24.30	24.30	0	4,712	0.00%
2019/01/09	1	23.65	0	0.00	23.70	1	4,626	0.02%
2018/12/19	0	0.00	2	24.00	23.80	-2	5,067	-0.04%
2018/12/18	2	24.20	0	0.00	23.90	2	5,102	0.04%
2018/12/13	0	0.00	2	24.70	24.30	-2	5,184	-0.04%
2018/12/12	2	24.25	0	0.00	24.60	2	5,146	0.04%
2018/12/11	0	0.00	2	24.20	23.95	-2	5,149	-0.04%
2018/12/10	0	0.00	3	24.15	24.10	-3	5,198	-0.06%
2018/12/07	9	24.50	2	24.80	24.75	7	5,196	0.13%
2018/12/06	1	24.10	0	0.00	24.05	1	5,199	0.02%
2018/12/04	31	26.11	1	26.00	25.85	30	5,252	0.57%
2018/12/03	1	25.65	3	25.97	25.65	-2	5,211	-0.04%
2018/11/30	2	24.50	9	24.50	24.65	-7	5,075	-0.14%
2018/11/29	2	24.30	2	23.98	23.85	0	4,932	0.00%
2018/11/20	0	0.00	2	23.65	23.70	-2	5,998	-0.03%
2018/11/19	3	23.65	0	0.00	23.70	3	6,020	0.05%
2018/11/16	9	23.77	2	23.75	23.40	7	6,028	0.12%
2018/11/15	2	23.35	0	0.00	23.45	2	5,927	0.03%
2018/11/13	0	0.00	93	23.00	23.20	-93	5,926	-1.57%
2018/11/12	0	0.00	7	23.00	22.85	-7	6,002	-0.12%
2018/11/09	1	23.15	1	23.05	23.20	0	6,082	0.00%
2018/11/08	4	23.70	0	0.00	23.00	4	6,121	0.07%
2018/11/07	70	23.00	70	23.38	23.45	0	6,081	0.00%
2018/11/06	4	23.35	0	0.00	22.20	4	6,058	0.07%
2018/11/02	106	24.01	2	24.03	23.40	104	6,019	1.73%	大買/鉅額交易
2018/10/31	53	21.26	53	21.15	21.10	0	5,804	0.00%
2018/10/18	1	21.50	1	21.55	21.50	0	6,626	0.00%
2018/10/09	2	23.10	2	22.68	22.85	0	6,952	0.00%
2018/10/05	2	23.10	0	0.00	23.15	2	7,080	0.03%
2018/10/02	2	26.30	4	26.18	25.90	-2	7,117	-0.03%
2018/09/27	2	26.70	2	26.30	26.15	0	7,608	0.00%
2018/09/25	1	26.70	2	26.70	26.55	-1	8,826	-0.01%
2018/09/21	2	25.90	2	26.33	26.90	0	9,259	0.00%
2018/09/18	1	26.10	0	0.00	25.70	1	9,513	0.01%
2018/09/17	1	26.70	1	26.50	26.55	0	9,530	0.00%
2018/09/14	2	26.00	2	26.25	26.40	0	9,515	0.00%
2018/09/12	0	0.00	1	25.65	25.70	-1	9,595	-0.01%
2018/09/11	3	26.25	0	0.00	26.25	3	9,675	0.03%
2018/09/07	2	27.68	0	0.00	26.70	2	9,577	0.02%
2018/09/06	2	28.90	0	0.00	28.80	2	9,571	0.02%
2018/09/05	0	0.00	2	29.23	28.90	-2	9,621	-0.02%
2018/09/04	2	29.13	0	0.00	29.60	2	9,694	0.02%
2018/09/03	0	0.00	2	29.25	28.80	-2	9,749	-0.02%
2018/08/31	4	29.59	2	29.40	29.95	2	9,765	0.02%
2018/08/30	6	29.25	5	29.25	29.50	1	10,169	0.01%
2018/08/29	4	29.28	10	29.75	29.70	-6	10,391	-0.06%
2018/08/28	10	29.00	8	28.92	28.55	2	10,290	0.02%
2018/08/27	5	27.20	15	27.81	29.20	-10	9,920	-0.10%
2018/08/24	2	26.35	3	26.02	26.55	-1	9,832	-0.01%
2018/08/23	3	26.37	2	26.20	26.20	1	10,176	0.01%
2018/08/22	2	26.00	0	0.00	26.10	2	10,451	0.02%
2018/08/21	10	26.50	0	0.00	26.10	10	10,782	0.09%
2018/08/17	3	27.08	3	26.62	26.45	0	11,913	0.00%
2018/08/16	0	0.00	2	26.00	27.30	-2	12,388	-0.02%
2018/08/15	7	26.22	0	0.00	26.30	7	12,761	0.05%
2018/08/10	0	0.00	2	28.55	28.15	-2	13,043	-0.02%
2018/08/09	2	28.80	0	0.00	28.85	2	13,139	0.02%
2018/08/08	1	29.55	2	29.05	28.55	-1	13,262	-0.01%
2018/08/07	1	29.20	2	29.00	29.25	-1	13,330	-0.01%
2018/08/06	5	29.15	3	28.97	28.85	2	13,475	0.01%
2018/08/03	1	28.30	0	0.00	28.10	1	13,489	0.01%
2018/08/01	0	0.00	2	29.10	28.75	-2	13,583	-0.01%
2018/07/31	3	28.70	0	0.00	28.75	3	13,850	0.02%
2018/07/30	31	28.22	0	0.00	28.50	31	13,957	0.22%
2018/07/27	10	29.03	5	29.55	29.50	5	13,909	0.04%
2018/07/26	13	29.41	21	29.42	29.55	-8	13,809	-0.06%
2018/07/25	0	0.00	25	28.19	28.60	-25	13,605	-0.18%
2018/07/24	21	26.70	1	27.25	27.30	20	13,400	0.15%
2018/07/23	20	26.00	10	26.20	26.70	10	13,305	0.08%
2018/07/20	20	26.40	10	25.75	25.45	10	13,244	0.08%
2018/07/19	10	26.30	0	0.00	26.25	10	13,169	0.08%
2018/07/18	9	26.83	20	27.25	26.30	-11	13,140	-0.08%
2018/07/16	10	28.25	0	0.00	27.95	10	12,827	0.08%
2018/07/13	14	28.83	0	0.00	28.70	14	12,747	0.11%
2018/07/12	4	28.46	8	29.35	29.70	-4	12,715	-0.03%
2018/07/11	0	0.00	4	28.70	28.55	-4	12,623	-0.03%
2018/07/06	6	29.37	2	31.15	28.95	4	12,464	0.03%
2018/07/05	4	29.73	10	31.60	29.80	-6	12,239	-0.05%
2018/07/04	0	0.00	13	32.07	32.00	-13	12,022	-0.11%
2018/07/03	29	33.71	4	33.16	31.40	25	11,762	0.21%
2018/07/02	1	32.25	2	33.05	33.05	-1	10,803	-0.01%
2018/06/29	12	29.80	6	29.93	30.05	6	10,327	0.06%
2018/06/28	1	28.60	6	28.85	28.10	-5	10,164	-0.05%
2018/06/26	0	0.00	2	28.10	29.20	-2	9,925	-0.02%
2018/06/25	2	29.00	2	28.60	28.00	0	9,866	0.00%
2018/06/22	2	28.90	1	29.85	28.75	1	9,839	0.01%
2018/06/21	1	30.30	4	29.85	30.20	-3	9,781	-0.03%
2018/06/20	0	0.00	2	27.95	28.00	-2	9,678	-0.02%
2018/06/19	2	29.45	0	0.00	29.30	2	9,551	0.02%
2018/06/15	2	30.50	2	30.15	30.05	0	9,513	0.00%
2018/06/14	4	30.50	0	0.00	30.40	4	9,442	0.04%
2018/06/08	4	30.45	10	30.15	30.60	-6	9,001	-0.07%
2018/06/07	21	32.53	42	31.30	30.40	-21	8,896	-0.24%
2018/06/06	2	31.35	6	30.48	31.20	-4	8,362	-0.05%
2018/06/05	3	28.70	6	29.20	28.85	-3	8,033	-0.04%
2018/06/04	5	30.00	10	30.00	29.75	-5	7,931	-0.06%
2018/06/01	3	29.38	8	29.15	29.15	-5	7,814	-0.06%
2018/05/31	2	30.75	6	30.41	29.15	-4	7,709	-0.05%
2018/05/30	10	29.59	1	30.40	30.40	9	7,314	0.12%
2018/05/29	34	30.91	5	30.50	30.05	29	6,991	0.41%
2018/05/28	14	29.86	23	29.70	31.60	-9	6,615	-0.14%
2018/05/25	38	28.32	24	28.60	28.80	14	6,007	0.23%
2018/05/24	41	26.25	46	26.85	27.20	-5	5,375	-0.09%
2018/05/23	18	25.04	5	24.30	24.75	13	4,844	0.27%
2018/05/22	3	23.40	4	23.75	23.55	-1	4,373	-0.02%
2018/05/21	6	23.07	6	23.28	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	22.33	1	22.15	22.00	1	3,885	0.03%
2018/05/16	0	0.00	9	22.57	22.90	-9	3,734	-0.24%
2018/05/15	7	21.95	8	21.73	22.45	-1	3,591	-0.03%
2018/05/14	8	21.49	0	0.00	21.70	8	3,452	0.23%
2018/05/11	3	21.18	12	21.40	20.80	-9	3,201	-0.28%
2018/05/10	2	21.25	6	21.07	21.40	-4	3,004	-0.13%
2018/05/09	2	21.38	11	20.96	21.25	-9	2,931	-0.31%
2018/05/08	6	20.53	4	20.70	20.25	2	2,728	0.07%
2018/05/07	1	19.70	10	19.75	20.05	-9	2,354	-0.38%
2018/05/04	0	0.00	2	18.50	18.25	-2	2,142	-0.09%
2018/05/03	0	0.00	2	17.75	18.20	-2	2,095	-0.10%
2018/05/02	5	17.84	4	17.95	18.10	1	2,070	0.05%
2018/04/27	1	16.90	0	0.00	16.90	1	2,057	0.05%
2018/04/26	1	16.95	1	16.90	16.45	0	2,077	0.00%
2018/04/23	0	0.00	4	17.90	17.50	-4	2,230	-0.18%
2018/04/19	0	0.00	2	18.00	17.95	-2	2,248	-0.09%
2018/04/18	3	18.42	3	17.92	17.85	0	2,290	0.00%
2018/04/16	0	0.00	2	18.15	17.85	-2	2,303	-0.09%
2018/04/13	10	18.32	3	18.22	18.00	7	2,320	0.30%
2018/04/09	0	0.00	4	17.50	17.35	-4	2,832	-0.14%
2018/03/28	0	0.00	1	17.95	17.90	-1	3,581	-0.03%
2018/03/27	11	18.05	3	18.15	18.10	8	3,704	0.22%
2018/03/26	2	18.00	0	0.00	17.95	2	3,919	0.05%
2018/03/23	1	17.45	1	17.75	17.90	0	4,247	0.00%
2018/03/22	0	0.00	1	18.35	18.15	-1	4,698	-0.02%
2018/03/21	0	0.00	2	18.55	18.35	-2	5,349	-0.04%
2018/03/20	2	18.55	0	0.00	18.55	2	5,551	0.04%
2018/03/19	1	18.70	3	18.85	18.65	-2	5,709	-0.04%
2018/03/14	0	0.00	2	19.05	18.95	-2	6,053	-0.03%
2018/03/13	3	19.05	0	0.00	19.05	3	6,068	0.05%
2018/03/12	0	0.00	1	18.80	18.80	-1	6,081	-0.02%
2018/03/09	3	19.10	4	19.00	18.85	-1	6,117	-0.02%
2018/03/08	3	18.92	0	0.00	18.80	3	6,110	0.05%
2018/03/07	2	18.93	0	0.00	18.85	2	6,129	0.03%
2018/03/05	0	0.00	5	18.81	18.50	-5	6,142	-0.08%
2018/03/02	3	18.82	0	0.00	18.80	3	6,177	0.05%
2018/03/01	2	18.80	1	18.95	18.90	1	6,203	0.02%
2018/02/27	4	19.43	4	19.35	18.85	0	6,240	0.00%
2018/02/26	2	19.43	9	19.45	19.30	-7	6,352	-0.11%
2018/02/23	1	19.50	0	0.00	19.70	1	6,531	0.02%
2018/02/22	0	0.00	6	18.48	18.60	-6	6,597	-0.09%
2018/02/21	6	18.54	0	0.00	18.80	6	6,850	0.09%
2018/02/08	1	17.80	1	17.70	17.80	0	6,994	0.00%
2018/02/07	4	18.20	0	0.00	17.95	4	6,990	0.06%
2018/02/06	9	17.72	0	0.00	17.65	9	6,970	0.13%
2018/02/05	1	19.40	0	0.00	19.55	1	6,926	0.01%
2018/02/02	2	20.25	0	0.00	20.25	2	6,918	0.03%
2018/02/01	0	0.00	3	20.55	20.40	-3	6,967	-0.04%
2018/01/31	5	20.13	7	19.96	20.20	-2	7,016	-0.03%
2018/01/30	5	20.25	0	0.00	20.10	5	7,020	0.07%
2018/01/29	3	20.57	6	20.40	20.35	-3	7,082	-0.04%
2018/01/26	3	20.58	49	20.41	20.40	-46	7,121	-0.65%
2018/01/25	4	20.35	2	20.40	20.30	2	7,134	0.03%
2018/01/24	2	20.18	15	20.48	20.30	-13	7,191	-0.18%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/22	2	20.75	0	0.00	20.70	2	7,401	0.03%
2018/01/19	17	21.15	0	0.00	21.00	17	7,427	0.23%
2018/01/18	52	21.67	4	21.55	21.45	48	7,455	0.64%
2018/01/17	2	21.18	6	21.77	21.50	-4	7,445	-0.05%
2018/01/16	4	21.08	2	20.95	20.95	2	7,459	0.03%
2018/01/15	2	21.05	2	21.25	21.00	0	7,507	0.00%
2018/01/12	2	21.45	5	21.63	21.40	-3	7,587	-0.04%
2018/01/11	5	21.39	4	21.51	21.65	1	7,709	0.01%
2018/01/10	3	20.70	2	20.90	20.85	1	7,950	0.01%
2018/01/09	3	20.67	0	0.00	20.70	3	7,970	0.04%
2018/01/08	0	0.00	2	20.73	20.70	-2	8,145	-0.02%
2018/01/05	1	21.70	2	21.90	21.65	-1	8,371	-0.01%
2018/01/04	7	22.31	6	22.21	22.55	1	8,221	0.01%
2018/01/03	0	0.00	2	21.65	21.45	-2	7,920	-0.03%
2018/01/02	3	21.75	7	21.53	21.45	-4	7,853	-0.05%