瀚宇博 (5469)-凱基-大里券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
▼0.4
漲幅
-0.72%
成交量
3,196張
產業
上市電子零組件類股▲0.23%
589人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/06/07	1	55.30	0	0.00	55.20	1	7,084	0.01%
2024/06/06	3	55.70	0	0.00	55.60	3	7,150	0.04%
2024/06/05	1	56.70	0	0.00	56.50	1	7,169	0.01%
2024/06/03	4	58.10	4	57.50	57.40	0	7,187	0.00%
2024/05/31	0	0.00	3	59.60	59.20	-3	7,095	-0.04%
2024/05/30	5	59.02	3	59.43	58.50	2	6,965	0.03%
2024/05/29	4	60.48	14	60.61	60.20	-10	6,873	-0.15%
2024/05/28	2	59.00	1	59.20	59.20	1	6,712	0.01%
2024/05/27	10	59.10	1.4	58.64	58.00	8.6	6,687	0.13%
2024/05/23	2	57.90	1	58.20	57.10	1	6,600	0.02%
2024/05/22	3	56.83	3	57.60	58.00	0	6,618	0.00%
2024/05/21	2	56.80	10	56.71	57.40	-8	6,543	-0.12%
2024/05/20	1	56.10	1	57.00	55.70	0	6,391	0.00%
2024/05/17	4	55.43	1	55.70	55.10	3	6,296	0.05%
2024/05/16	1	57.80	1	59.50	56.70	0	6,230	0.00%
2024/05/15	13	59.23	11.2	59.38	58.60	1.8	6,239	0.03%
2024/05/14	4	56.68	4	56.23	56.60	0	6,045	0.00%
2024/05/13	2	55.40	0	0.00	55.40	2	6,033	0.03%
2024/05/10	1	55.30	1	54.90	54.90	0	6,077	0.00%
2024/05/06	0.1	54.40	0	0.00	54.50	0.1	6,276	0.00%
2024/05/03	2	54.50	0	0.00	54.30	2	6,448	0.03%
2024/05/02	1.1	54.81	0	0.00	54.90	1.1	6,426	0.02%
2024/04/30	1	56.20	1	56.10	56.10	0	6,464	0.00%
2024/04/29	1	56.50	0	0.00	56.70	1	6,448	0.02%
2024/04/24	0.1	55.70	0	0.00	55.60	0.1	6,451	0.00%
2024/04/22	5.1	54.70	0	0.00	54.40	5.1	6,473	0.08%
2024/04/17	0	0.00	1	56.70	56.60	-1	6,406	-0.02%
2024/04/16	1	56.70	0	0.00	56.70	1	6,398	0.02%
2024/04/11	6	59.08	5	58.70	59.50	1	6,319	0.02%
2024/04/10	2	60.20	0	0.00	60.20	2	6,284	0.03%
2024/04/08	2	62.00	7	61.71	62.00	-5	6,278	-0.08%
2024/04/02	10	61.63	5	61.10	61.20	5	6,315	0.08%
2024/04/01	1	61.50	1	60.90	61.00	0	6,277	0.00%
2024/03/29	14	60.80	15	63.13	60.80	-1	6,201	-0.02%
2024/03/28	6	63.20	8	65.30	63.20	-2	5,938	-0.03%
2024/03/27	5	63.90	0	0.00	63.60	5	5,614	0.09%
2024/03/26	2	60.90	8	61.33	60.90	-6	5,491	-0.11%
2024/03/25	5	62.50	5	62.70	62.50	0	5,434	0.00%
2024/03/22	5	62.62	4	66.95	62.40	1	5,361	0.02%
2024/03/21	11	66.86	10	66.73	67.00	1	5,175	0.02%
2024/03/20	2	64.50	13	61.38	64.90	-11	4,423	-0.25%
2024/03/19	1	59.00	3	58.67	59.00	-2	4,056	-0.05%
2024/03/18	2	56.50	5	56.38	56.50	-3	3,911	-0.08%
2024/03/15	2	56.20	0	0.00	55.70	2	3,869	0.05%
2024/03/14	3	55.80	1	55.90	55.20	2	3,855	0.05%
2024/03/13	0	0.00	4	55.10	54.70	-4	3,876	-0.10%
2024/03/12	4.1	54.19	0	0.00	55.00	4.1	3,920	0.10%
2024/03/11	4	53.53	7	53.40	53.30	-3	3,909	-0.08%
2024/03/08	9	56.26	0.2	56.00	54.90	8.8	3,921	0.22%
2024/03/05	0	58.30	0	0.00	58.30	0	4,428	0.00%
2024/03/01	4	58.00	0	0.00	57.50	4	4,423	0.09%
2024/02/29	0.1	57.00	0	0.00	56.60	0.1	4,403	0.00%
2024/02/26	0	0.00	12.2	57.80	57.80	-12.2	4,359	-0.28%
2024/02/23	14.1	59.78	0	0.00	58.40	14.1	4,341	0.32%
2024/02/22	2	62.10	0	0.00	62.00	2	4,255	0.05%
2024/02/21	4	62.10	4.2	62.87	62.10	-0.2	4,307	0.00%
2024/02/20	4	62.50	4	62.20	62.50	0	4,307	0.00%
2024/02/19	7	61.91	8	61.73	62.00	-1	4,259	-0.02%
2024/02/05	1	58.50	0	0.00	58.60	1	4,096	0.02%
2024/02/02	1	57.80	0	0.00	58.40	1	4,061	0.02%
2024/01/31	6	57.00	6	56.50	57.00	0	4,006	0.00%
2024/01/30	0	0.00	1	56.90	56.70	-1	4,010	-0.02%
2024/01/29	2	57.75	16	57.80	57.80	-14	3,956	-0.35%
2024/01/26	9	56.38	20.3	57.24	57.00	-11.3	3,827	-0.29%
2024/01/24	10	55.40	0	0.00	55.30	10	3,832	0.26%
2024/01/19	0	0.00	0.2	53.70	53.80	-0.2	3,946	-0.01%
2024/01/18	1	53.00	0	0.00	53.50	1	3,970	0.03%
2024/01/17	0.2	54.12	0	0.00	53.60	0.2	3,973	0.01%
2024/01/12	0.1	53.60	2	53.70	53.70	-1.9	3,976	-0.05%
2024/01/10	2	53.90	0	0.00	54.00	2	4,002	0.05%
2024/01/09	2	54.60	0	0.00	54.60	2	4,001	0.05%
2024/01/08	0	55.00	0	0.00	55.00	0	4,006	0.00%
2024/01/04	12.3	55.03	2	55.80	55.80	10.3	4,024	0.25%
2024/01/02	2	55.60	0	0.00	55.40	2	4,104	0.05%
2023/12/27	0	54.20	0	0.00	54.20	0	4,021	0.00%
2023/12/25	0.1	53.90	0	0.00	54.00	0.1	4,015	0.00%
2023/12/21	2.1	54.82	0	0.00	54.80	2.1	3,997	0.05%
2023/12/19	0.1	56.30	0	0.00	56.00	0.1	3,976	0.00%
2023/12/18	3	62.70	7	58.24	57.90	-4	3,957	-0.10%
2023/12/15	11	64.00	10	62.96	62.80	1	3,906	0.03%
2023/12/13	2	61.70	0	0.00	61.80	2	3,880	0.05%
2023/12/12	0	0.00	2	62.00	61.60	-2	3,936	-0.05%
2023/12/11	0	0.00	1	61.80	61.40	-1	3,996	-0.03%
2023/12/05	0	0.00	5	61.22	62.10	-5	4,062	-0.12%
2023/12/04	3	62.60	5.2	63.54	62.90	-2.2	4,137	-0.05%
2023/12/01	4.2	58.92	6	59.27	59.10	-1.8	4,059	-0.05%
2023/11/30	3	57.10	3	57.00	56.80	0	4,112	0.00%
2023/11/24	2	55.30	0	0.00	55.30	2	4,212	0.05%
2023/11/22	0	0.00	4	55.10	54.80	-4	4,270	-0.09%
2023/11/21	0	0.00	6	56.85	55.30	-6	4,299	-0.14%
2023/11/20	1	55.60	0	0.00	56.10	1	4,373	0.02%
2023/11/17	1	55.10	0	0.00	55.20	1	4,361	0.02%
2023/11/09	0	0.00	2	54.20	54.50	-2	4,906	-0.04%
2023/11/06	9	55.36	1	55.20	55.70	8	5,133	0.16%
2023/11/03	0	0.00	1	56.20	54.70	-1	5,245	-0.02%
2023/11/02	1	57.00	0	0.00	56.20	1	5,263	0.02%
2023/11/01	3	54.37	1	55.20	55.20	2	5,253	0.04%
2023/10/31	4	55.93	3	56.90	55.70	1	5,125	0.02%
2023/10/24	0	0.00	1	54.50	54.50	-1	5,117	-0.02%
2023/10/23	1	53.00	0	0.00	53.10	1	5,180	0.02%
2023/10/06	2	56.50	3	56.60	56.40	-1	6,638	-0.02%
2023/10/04	0	0.00	6	58.27	59.20	-6	6,591	-0.09%
2023/10/03	2	59.80	0	0.00	59.50	2	6,600	0.03%
2023/10/02	7	60.34	0	0.00	60.40	7	6,605	0.11%
2023/09/28	0	0.00	1	58.80	59.40	-1	6,596	-0.02%
2023/09/27	1	58.10	0	0.00	58.90	1	6,608	0.02%
2023/09/26	0	0.00	1	59.40	59.00	-1	6,612	-0.02%
2023/09/22	0	0.00	7	57.16	58.50	-7	6,613	-0.11%
2023/09/20	1.2	59.92	1	59.50	59.40	0.2	6,790	0.00%
2023/09/19	0	0.00	2	61.25	61.30	-2	6,775	-0.03%
2023/09/18	1	60.00	1	61.60	60.90	0	6,806	0.00%
2023/09/15	1	60.80	1	60.50	60.80	0	6,861	0.00%
2023/09/14	2	60.25	0	0.00	60.50	2	6,871	0.03%
2023/09/12	0	0.00	2	58.95	59.10	-2	6,857	-0.03%
2023/09/11	1	58.00	38	57.04	57.20	-37	6,784	-0.55%
2023/09/08	9	59.24	6	59.05	59.30	3	6,697	0.04%
2023/09/07	9	59.48	11	60.01	59.40	-2	6,658	-0.03%
2023/09/06	10	58.46	10	58.67	58.80	0	6,563	0.00%
2023/09/05	6	56.82	5	57.36	57.50	1	6,516	0.02%
2023/09/04	3	54.70	3	54.80	55.00	0	6,285	0.00%
2023/09/01	2	55.30	8	54.60	54.40	-6	6,286	-0.10%
2023/08/31	22	54.48	2	54.50	55.20	20	6,233	0.32%
2023/08/30	2	53.50	2	53.65	53.90	0	6,198	0.00%
2023/08/25	7	54.43	1	53.90	54.00	6	6,187	0.10%
2023/08/24	1	53.20	31	54.48	53.70	-30	6,151	-0.49%
2023/08/23	12	54.90	2	54.60	54.60	10	6,020	0.17%
2023/08/22	2	54.40	2	54.50	54.80	0	6,010	0.00%
2023/08/21	1	54.50	1	54.50	54.70	0	5,967	0.00%
2023/08/18	4	54.18	11	53.84	53.30	-7	5,889	-0.12%
2023/08/17	32	53.29	4	53.15	54.20	28	5,784	0.48%
2023/08/16	6	52.22	3	51.80	52.50	3	5,671	0.05%
2023/08/15	5	51.00	0	0.00	52.20	5	5,601	0.09%
2023/08/07	20	49.45	1	49.10	49.75	19	5,164	0.37%
2023/07/31	0	0.00	1	50.50	49.65	-1	5,123	-0.02%
2023/07/20	0	0.00	2	47.45	46.80	-2	4,612	-0.04%
2023/07/19	2	48.45	0	0.00	47.55	2	4,538	0.04%
2023/07/18	1	54.40	0	0.00	50.20	1	4,397	0.02%
2023/07/17	3	53.03	3	53.77	54.40	0	3,923	0.00%
2023/07/14	0	0.00	10	49.35	49.50	-10	3,526	-0.28%
2023/07/12	2	47.98	2	47.70	47.50	0	3,355	0.00%
2023/07/10	0	0.00	4	47.45	47.65	-4	3,338	-0.12%
2023/07/03	0	0.00	3	48.80	48.65	-3	3,480	-0.09%
2023/06/30	3	47.90	0	0.00	48.05	3	3,428	0.09%
2023/06/29	3	47.80	3	48.47	48.35	0	3,397	0.00%
2023/06/28	5	47.60	10	48.25	48.20	-5	3,311	-0.15%
2023/06/27	0	0.00	22	46.89	46.70	-22	3,114	-0.71%
2023/06/26	15	46.72	6	46.32	46.70	9	3,031	0.30%
2023/06/21	6	45.78	5	46.09	45.60	1	2,969	0.03%
2023/06/20	5	45.28	5	45.03	45.20	0	2,867	0.00%
2023/06/19	10	44.66	0	0.00	44.75	10	2,778	0.36%
2023/06/16	1	44.10	0	0.00	44.05	1	2,707	0.04%
2023/06/15	0	0.00	5	43.25	43.60	-5	2,629	-0.19%
2023/06/14	1	43.10	1	43.50	43.45	0	2,612	0.00%
2023/06/13	0	0.00	5	42.65	43.25	-5	2,596	-0.19%
2023/06/12	0	0.00	4	42.74	42.30	-4	2,541	-0.16%
2023/06/09	1	44.85	0	0.00	44.00	1	2,453	0.04%
2023/06/08	0	0.00	6	43.66	43.20	-6	2,267	-0.26%
2023/06/07	3	43.67	2	43.70	43.55	1	2,246	0.04%
2023/06/06	11	43.03	5	43.01	43.25	6	2,205	0.27%
2023/06/05	10	43.18	1	43.15	43.30	9	2,195	0.41%
2023/06/01	0	0.00	2	42.75	42.80	-2	2,132	-0.09%
2023/05/26	0	0.00	1	40.95	40.80	-1	1,999	-0.05%
2023/05/24	1	41.15	1	41.60	41.70	0	1,895	0.00%
2023/05/22	1	40.30	1	40.70	40.80	0	1,870	0.00%
2023/05/17	1	39.90	1	39.95	39.90	0	1,819	0.00%
2023/05/10	0	0.00	1	39.30	39.10	-1	1,647	-0.06%
2023/05/04	0	0.00	40	38.70	39.10	-40	1,518	-2.63%
2023/04/18	40	38.00	0	0.00	37.95	40	1,264	3.16%
2023/04/13	1	38.60	11	38.66	38.60	-10	1,211	-0.83%
2023/04/11	0	0.00	1	38.85	38.85	-1	1,133	-0.09%
2023/04/07	4	37.35	15	37.28	37.25	-11	953	-1.15%
2023/03/31	20	35.55	0	0.00	35.55	20	821	2.43%
2023/03/28	0	0.00	32	35.11	35.10	-32	816	-3.92%
2023/03/20	1	34.40	0	0.00	34.40	1	772	0.13%
2023/03/17	32	34.06	0	0.00	34.40	32	774	4.13%
2023/03/10	0	0.00	45	34.60	34.45	-45	823	-5.47%
2023/03/06	0	0.00	1	35.45	35.45	-1	834	-0.12%
2023/02/23	1	34.60	0	0.00	34.60	1	846	0.12%
2023/02/20	0	0.00	2	34.75	34.80	-2	889	-0.22%
2023/02/16	1	33.60	0	0.00	33.90	1	879	0.11%
2023/01/30	1	32.05	0	0.00	32.10	1	1,302	0.08%
2022/11/18	1	34.65	0	0.00	34.25	1	1,209	0.08%
2022/11/16	1	33.95	0	0.00	34.35	1	1,184	0.08%
2022/11/15	42	33.85	0	0.00	34.10	42	1,155	3.63%
2022/11/14	3	33.85	0	0.00	33.85	3	1,153	0.26%
2022/11/07	13	33.14	13	33.40	33.55	0	1,132	0.00%
2022/11/01	0	0.00	50	31.00	31.60	-50	851	-5.87%
2022/10/20	37	28.70	0	0.00	28.50	37	850	4.35%
2022/10/19	13	28.70	0	0.00	28.75	13	851	1.53%
2022/09/01	0	0.00	40	32.40	32.45	-40	899	-4.45%
2022/08/31	41	32.65	1	32.65	32.75	40	889	4.50%
2022/08/24	0	0.00	20	31.45	31.50	-20	894	-2.24%
2022/08/19	20	32.40	0	0.00	32.30	20	901	2.22%
2022/08/10	0	0.00	1	29.80	29.90	-1	799	-0.13%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/06/30	0	0.00	1	32.40	31.65	-1	920	-0.11%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/05/12	0.5	34.10	0	0.00	33.85	0.5	1,342	0.04%
2022/05/04	0	0.00	6	38.15	37.95	-6	1,266	-0.47%
2022/03/23	2	43.40	0	0.00	43.40	2	1,393	0.14%
2022/03/07	0	0.00	1	42.65	42.65	-1	1,469	-0.07%
2022/03/04	2	44.10	0	0.00	44.15	2	1,471	0.14%
2022/03/03	0	0.00	4	44.60	44.60	-4	1,491	-0.27%
2022/03/01	1	44.90	0.1	45.05	44.90	1	1,509	0.06%
2022/02/25	4	44.70	4	44.85	44.70	0	1,504	0.00%
2022/02/24	1	44.55	1	44.20	44.10	0	1,501	0.00%
2022/02/23	2	44.95	0.1	45.10	44.95	2	1,485	0.13%
2022/02/22	2	44.50	2	44.55	44.90	0	1,495	0.00%
2022/02/21	2	43.95	0	0.00	44.60	2	1,433	0.14%
2022/02/18	4	44.29	0	0.00	44.40	4	1,465	0.27%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/01/18	1	43.30	0	0.00	43.25	1	2,001	0.05%
2022/01/10	0.1	43.40	0	0.00	43.35	0.1	1,956	0.01%
2022/01/05	0	0.00	4	44.70	44.65	-4	1,930	-0.21%
2021/12/29	2	45.20	0	0.00	45.25	2	1,916	0.10%
2021/12/24	4	45.35	5	45.55	45.25	-1	1,963	-0.05%
2021/12/20	5	43.90	0	0.00	44.00	5	1,983	0.25%
2021/12/13	0	0.00	29	44.50	44.40	-29	1,985	-1.46%
2021/12/10	0	0.00	6	44.65	44.70	-6	1,982	-0.30%
2021/11/30	17	45.29	0	0.00	44.55	17	1,997	0.85%
2021/11/26	1	44.70	0	0.00	44.45	1	1,972	0.05%
2021/11/25	12	46.00	0	0.00	45.50	12	1,953	0.61%
2021/11/18	8	46.40	13	46.80	46.40	-5	1,899	-0.26%
2021/11/17	8	47.00	24	46.71	46.90	-16	1,877	-0.85%
2021/11/16	37	47.43	13	47.27	47.15	24	1,842	1.30%
2021/11/15	0	0.00	2	45.00	46.50	-2	1,600	-0.12%
2021/11/11	0	0.00	5	44.05	43.60	-5	1,526	-0.33%
2021/11/10	5	44.02	0	0.00	44.00	5	1,574	0.32%
2021/11/05	0	0.00	1	43.60	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	2	43.85	43.95	-2	1,698	-0.12%
2021/11/03	1	43.20	0	0.00	43.30	1	1,714	0.06%
2021/11/02	1	43.75	0	0.00	42.65	1	1,793	0.06%
2021/10/28	0	0.00	1	41.70	41.45	-1	1,871	-0.05%
2021/09/30	1	41.00	0	0.00	40.95	1	2,690	0.04%
2021/09/28	0	0.00	6	41.82	42.00	-6	2,742	-0.22%
2021/09/27	0	0.00	6	42.75	42.85	-6	2,740	-0.22%
2021/09/24	0	0.00	1	43.35	43.30	-1	2,768	-0.04%
2021/09/15	0	0.00	4	42.45	42.40	-4	2,946	-0.14%
2021/09/10	1	42.50	0	0.00	42.55	1	3,453	0.03%
2021/08/25	1	41.60	1	41.60	41.60	0	3,772	0.00%
2021/08/24	1	40.95	15	41.37	41.00	-14	3,815	-0.37%
2021/08/20	0	0.00	1	40.85	40.55	-1	3,828	-0.03%
2021/08/18	5	41.90	0	0.00	42.20	5	3,841	0.13%
2021/08/16	0	0.00	10	40.50	41.60	-10	3,910	-0.26%
2021/08/13	0.1	42.30	4	42.20	41.95	-3.9	3,894	-0.10%
2021/08/11	4	46.78	0	0.00	46.75	4	4,172	0.10%
2021/08/10	10	48.18	0	0.00	47.65	10	4,156	0.24%
2021/08/06	2	49.35	5	49.55	49.30	-3	4,195	-0.07%
2021/08/05	16	49.45	2	48.98	49.55	14	4,156	0.34%
2021/08/03	1	48.65	0	0.00	48.30	1	4,189	0.02%
2021/08/02	0	0.00	5	48.15	48.30	-5	4,211	-0.12%
2021/07/30	5	47.42	1	47.40	47.35	4	4,214	0.09%
2021/07/28	0	0.00	2	46.95	47.50	-2	4,284	-0.05%
2021/07/26	1	47.90	2	47.55	47.90	-1	4,476	-0.02%
2021/07/23	2	47.40	0	0.00	47.30	2	4,597	0.04%
2021/07/21	0.1	46.25	0	0.00	46.25	0.1	4,687	0.00%
2021/07/20	5	46.75	0	0.00	46.65	5	4,682	0.11%
2021/07/19	1	47.50	0	0.00	47.60	1	4,685	0.02%
2021/07/15	10.1	48.25	10	48.20	48.25	0.1	4,889	0.00%
2021/07/14	16	48.20	19	48.98	48.20	-3	4,920	-0.06%
2021/07/13	18	49.35	9	49.57	49.05	9	4,891	0.18%
2021/07/12	0	0.00	12	49.13	49.15	-12	4,678	-0.26%
2021/07/08	1	48.10	1	48.25	48.00	0	4,671	0.00%
2021/07/07	0	0.00	1	48.20	47.65	-1	4,704	-0.02%
2021/07/06	1	48.00	0	0.00	48.15	1	4,780	0.02%
2021/07/05	1	48.35	5	48.20	48.40	-4	5,033	-0.08%
2021/06/30	0.1	47.60	0	0.00	47.60	0.1	5,155	0.00%
2021/06/29	7	47.55	7	48.45	47.55	0	5,173	0.00%
2021/06/28	0	0.00	6	47.67	48.00	-6	5,210	-0.12%
2021/06/25	8	47.64	6	48.20	47.55	2	5,209	0.04%
2021/06/24	9	48.15	9	48.50	48.15	0	5,229	0.00%
2021/06/23	29	48.29	26	47.83	48.40	3	5,236	0.06%
2021/06/22	5	48.85	2	48.60	47.65	3	5,254	0.06%
2021/06/18	0	0.00	4	46.30	46.60	-4	5,441	-0.07%
2021/06/15	1	45.85	0	0.00	45.85	1	5,487	0.02%
2021/06/09	0.1	44.30	0	0.00	44.25	0.1	5,598	0.00%
2021/06/07	1	43.75	0	0.00	43.70	1	5,700	0.02%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/05/26	5	43.90	4	44.40	43.90	1	6,521	0.02%
2021/05/25	8	44.10	8	43.75	44.10	0	6,577	0.00%
2021/05/21	1	44.05	1	43.40	43.60	0	6,773	0.00%
2021/05/20	0	0.00	1	43.60	43.40	-1	6,861	-0.01%
2021/05/19	1	41.85	0	0.00	43.35	1	6,619	0.02%
2021/05/18	1	41.80	0	0.00	42.10	1	6,594	0.02%
2021/05/13	0	0.00	1	40.05	40.30	-1	6,499	-0.02%
2021/05/12	1	40.20	0	0.00	40.50	1	6,468	0.02%
2021/05/10	7	45.62	0	0.00	45.50	7	6,327	0.11%
2021/05/07	7	46.25	13	45.78	46.25	-6	6,321	-0.09%
2021/05/06	13	44.88	7	45.25	45.00	6	6,318	0.09%
2021/05/04	1	45.85	0	0.00	45.65	1	6,305	0.02%
2021/05/03	1	48.90	2	48.20	47.90	-1	6,201	-0.02%
2021/04/29	5	50.12	10	50.00	49.70	-5	6,115	-0.08%
2021/04/28	11	50.95	0	0.00	51.10	11	6,010	0.18%
2021/04/27	3	49.70	3	50.30	49.70	0	6,008	0.00%
2021/04/26	3	50.20	3	50.30	50.20	0	6,016	0.00%
2021/04/23	8	49.95	8	49.55	49.95	0	6,022	0.00%
2021/04/22	19	49.45	19	51.80	49.45	0	6,073	0.00%
2021/04/15	2	49.65	0	0.00	49.70	2	5,993	0.03%
2021/04/14	0	0.00	7	49.00	49.30	-7	6,013	-0.12%
2021/04/13	1	51.60	0	0.00	50.40	1	5,978	0.02%
2021/04/12	2	51.70	0	0.00	51.90	2	5,958	0.03%
2021/04/09	3	53.27	20	52.80	53.10	-17	5,898	-0.29%
2021/04/08	0	0.00	6	51.25	51.90	-6	5,649	-0.11%
2021/04/07	0	0.00	2	49.45	50.20	-2	5,523	-0.04%
2021/04/06	6	49.38	4	49.55	49.35	2	5,523	0.04%
2021/04/01	10	49.25	10	49.50	49.25	0	5,532	0.00%
2021/03/31	7	49.35	7	49.40	49.35	0	5,526	0.00%
2021/03/30	10	49.18	5	49.25	49.25	5	5,499	0.09%
2021/03/29	5	49.17	3	49.80	49.25	2	5,489	0.04%
2021/03/26	20	49.35	24	49.08	49.35	-4	5,473	-0.07%
2021/03/25	8	49.01	6	48.98	48.75	2	5,488	0.04%
2021/03/24	41	50.38	77	50.34	50.10	-36	5,418	-0.66%
2021/03/23	55	50.04	14	49.36	50.10	41	5,105	0.80%
2021/03/22	28	49.01	8	48.50	48.80	20	4,990	0.40%
2021/03/19	0	0.00	50	48.10	48.20	-50	5,002	-1.00%
2021/03/18	16	48.44	15	48.50	48.45	1	5,019	0.02%
2021/03/17	3	48.40	4	48.35	48.10	-1	5,086	-0.02%
2021/03/16	14	47.46	13	48.05	47.45	1	5,151	0.02%
2021/03/15	11	47.90	12	47.61	47.90	-1	5,377	-0.02%
2021/03/12	4	47.10	4	47.00	47.10	0	5,348	0.00%
2021/03/11	12	46.74	41	46.62	46.75	-29	5,456	-0.53%
2021/03/10	0	0.00	5	46.70	46.45	-5	5,480	-0.09%
2021/03/09	6	46.12	5	45.87	46.20	1	5,507	0.02%
2021/03/08	8	46.05	8	46.55	46.05	0	5,647	0.00%
2021/03/05	12	46.10	12	46.30	46.10	0	5,728	0.00%
2021/03/04	7	46.60	7	46.30	46.60	0	5,879	0.00%
2021/03/03	32	46.30	38	46.11	46.30	-6	5,918	-0.10%
2021/03/02	51	46.79	0	0.00	46.10	51	5,904	0.86%
2021/02/26	0	0.00	2	46.00	46.20	-2	5,786	-0.03%
2021/02/25	21	45.53	19	46.00	45.55	2	5,606	0.04%
2021/02/24	21	45.35	21	45.90	45.35	0	5,603	0.00%
2021/02/23	11	45.25	9	44.55	45.30	2	5,524	0.04%
2021/02/22	8	44.80	8	44.80	44.80	0	5,452	0.00%
2021/02/02	0	0.00	2	42.00	42.10	-2	5,924	-0.03%
2021/01/26	0	0.00	0	42.00	41.80	0	6,609	0.00%
2021/01/25	0	0.00	5	42.15	42.30	-5	6,623	-0.08%
2021/01/19	7	43.45	7	43.10	43.45	0	6,623	0.00%
2021/01/13	10	43.72	10	43.43	43.70	0	6,588	0.00%
2021/01/06	0	0.00	1	44.25	43.40	-1	6,616	-0.02%
2021/01/04	0	0.00	1	43.65	43.60	-1	6,585	-0.02%
2020/12/30	1	43.30	0	0.00	43.30	1	6,580	0.02%
2020/12/23	9	43.00	9	42.70	43.00	0	6,524	0.00%
2020/12/22	9	42.90	18	43.57	42.90	-9	6,618	-0.14%
2020/12/21	12	43.70	22	43.88	43.70	-10	6,677	-0.15%
2020/12/18	11	44.10	16	44.65	44.10	-5	6,650	-0.08%
2020/12/17	4	44.70	4	45.30	44.70	0	6,631	0.00%
2020/12/16	0	0.00	1	44.45	44.80	-1	6,606	-0.02%
2020/12/15	10	43.85	11	45.17	43.85	-1	6,726	-0.01%
2020/12/14	18	45.35	20	44.99	45.35	-2	6,671	-0.03%
2020/12/11	23	44.98	45	45.43	45.00	-22	6,626	-0.33%
2020/12/10	35	45.85	36	46.87	45.85	-1	6,549	-0.02%
2020/12/09	15	46.53	15	45.47	46.55	0	6,431	0.00%
2020/12/08	18	44.81	14	45.16	44.80	4	6,235	0.06%
2020/12/07	16	45.30	11	45.70	45.25	5	6,283	0.08%
2020/12/04	34	45.10	14	45.35	45.20	20	6,218	0.32%
2020/12/03	16	45.08	12	45.55	45.05	4	6,188	0.06%
2020/12/02	10	45.56	9	46.10	45.55	1	6,174	0.02%
2020/12/01	39	45.40	26	45.25	45.60	13	6,077	0.21%
2020/11/30	39	44.95	22	45.02	44.85	17	6,089	0.28%
2020/11/27	12	44.55	12	44.40	44.55	0	6,023	0.00%
2020/11/26	0	0.00	4	44.14	44.20	-4	6,021	-0.07%
2020/11/25	26	43.70	28	44.78	43.70	-2	6,044	-0.03%
2020/11/24	5	44.45	5	44.95	44.45	0	6,024	0.00%
2020/11/23	10	44.33	11	44.40	44.35	-1	5,947	-0.02%
2020/11/20	20	44.13	23	43.86	44.15	-3	5,967	-0.05%
2020/11/19	21	44.09	21	43.74	43.85	0	6,026	0.00%
2020/11/18	6	43.50	6	43.50	43.50	0	6,266	0.00%
2020/11/17	14	43.44	14	43.82	43.40	0	6,470	0.00%
2020/11/16	13	43.85	17	43.78	43.85	-4	6,809	-0.06%
2020/11/13	20	43.11	20	42.78	43.20	0	7,000	0.00%
2020/11/12	8	42.70	8	43.15	42.70	0	7,850	0.00%
2020/11/11	25	42.91	25	42.64	42.95	0	8,502	0.00%
2020/11/10	12	42.53	12	42.38	42.40	0	8,790	0.00%
2020/11/09	25	42.14	22	42.15	42.15	3	8,928	0.03%
2020/11/06	7	41.75	14	41.81	41.75	-7	8,994	-0.08%
2020/11/05	16	40.90	16	40.95	40.90	0	8,920	0.00%
2020/11/04	5	40.75	0	0.00	41.00	5	8,951	0.06%
2020/11/03	6	41.23	4	41.63	41.10	2	8,923	0.02%
2020/10/29	11	39.22	10	39.01	39.70	1	8,671	0.01%
2020/10/28	1	40.95	1	39.85	39.80	0	8,670	0.00%
2020/10/27	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	15	41.57	15	41.17	41.60	0	8,638	0.00%
2020/10/22	2	41.45	0	0.00	41.45	2	8,666	0.02%
2020/10/20	11	41.28	9	41.20	41.25	2	8,842	0.02%
2020/10/19	8	41.35	8	40.70	41.35	0	9,033	0.00%
2020/10/16	15	40.65	15	41.50	40.65	0	9,143	0.00%
2020/10/15	7	41.50	8	41.08	41.50	-1	9,288	-0.01%
2020/10/14	10	40.65	10	40.35	40.65	0	9,290	0.00%
2020/10/13	1	40.50	0	0.00	40.25	1	9,699	0.01%
2020/10/12	2	41.10	5	40.90	40.85	-3	9,806	-0.03%
2020/10/08	1	40.95	0	0.00	40.95	1	9,977	0.01%
2020/10/06	5	40.39	0	0.00	40.20	5	10,697	0.05%
2020/09/29	4	38.95	4	39.20	38.95	0	11,398	0.00%
2020/09/25	0	0.00	2	39.00	38.05	-2	12,069	-0.02%
2020/09/23	14	41.46	10	41.89	41.50	4	12,635	0.03%
2020/09/22	1	41.95	0.3	41.80	41.65	0.7	12,801	0.01%
2020/09/18	0	0.00	1	43.35	43.60	-1	12,859	-0.01%
2020/09/17	0	0.00	2	42.40	42.55	-2	12,775	-0.02%
2020/09/16	9	42.06	8	42.00	42.05	1	12,830	0.01%
2020/09/15	10	41.90	9	42.08	41.85	1	12,858	0.01%
2020/09/11	2	42.00	0	0.00	41.30	2	12,902	0.02%
2020/09/10	0	0.00	3	42.98	42.25	-3	12,834	-0.02%
2020/09/09	3	42.08	0	0.00	42.20	3	12,751	0.02%
2020/09/08	13	43.05	12	43.80	43.05	1	12,663	0.01%
2020/09/07	14	43.60	14	44.54	43.50	0	12,664	0.00%
2020/09/04	1	44.50	7	44.43	44.45	-6	12,725	-0.05%
2020/09/03	41	45.11	11	45.08	45.15	30	12,660	0.24%
2020/09/02	1	44.90	3	44.92	44.60	-2	12,555	-0.02%
2020/09/01	24	43.96	16	43.49	44.20	8	12,478	0.06%
2020/08/31	21	43.76	20	44.02	43.55	1	12,403	0.01%
2020/08/28	19	43.45	16	43.20	43.50	3	12,488	0.02%
2020/08/27	13	43.20	13	44.25	43.20	0	12,500	0.00%
2020/08/26	17	44.10	19	44.50	44.10	-2	12,464	-0.02%
2020/08/25	42	44.75	42	45.00	44.75	0	12,496	0.00%
2020/08/24	17	44.61	16	44.20	44.60	1	12,612	0.01%
2020/08/21	4	44.28	3	44.20	43.95	1	12,397	0.01%
2020/08/20	8	44.33	14	43.82	43.35	-6	12,262	-0.05%
2020/08/19	19	48.90	17	48.33	48.15	2	11,877	0.02%
2020/08/18	58	48.67	53	49.63	48.15	5	11,533	0.04%
2020/08/17	56	48.30	51	46.55	49.65	5	10,644	0.05%
2020/08/14	1	44.80	1	44.50	45.15	0	9,929	0.00%
2020/08/13	24	42.41	23	44.50	42.35	1	9,575	0.01%
2020/08/12	3	43.70	0	0.00	44.15	3	9,310	0.03%
2020/08/11	10	42.55	45	42.99	42.55	-35	9,225	-0.38%
2020/08/10	12	43.95	12	44.15	43.95	0	9,200	0.00%
2020/08/06	0	0.00	1	43.00	42.75	-1	9,272	-0.01%
2020/08/05	0	0.00	14	44.00	43.30	-14	9,427	-0.15%
2020/08/04	1	41.95	0	0.00	42.00	1	9,637	0.01%
2020/07/31	4	41.80	4	41.25	41.80	0	9,656	0.00%
2020/07/30	10	41.22	9	41.25	41.25	1	9,670	0.01%
2020/07/29	30	41.13	0	0.00	41.15	30	9,659	0.31%
2020/07/21	0	0.00	1	45.30	45.25	-1	9,255	-0.01%
2020/07/17	31	45.29	23	46.17	45.25	8	9,072	0.09%
2020/07/16	28	45.75	27	45.15	45.75	1	8,704	0.01%
2020/07/15	29	45.00	31	45.61	45.00	-2	8,611	-0.02%
2020/07/14	1	45.30	0	0.00	45.10	1	8,533	0.01%
2020/07/13	2	46.15	1	45.95	46.35	1	8,375	0.01%
2020/07/10	42.3	43.00	42	44.40	43.00	0.3	7,946	0.00%
2020/07/09	30	44.51	29	45.60	44.50	1	7,828	0.01%
2020/07/08	33	45.45	33	44.10	45.45	0	7,619	0.00%
2020/07/07	30	44.10	31	44.97	44.10	-1	7,491	-0.01%
2020/07/06	48	45.00	51	43.67	45.00	-3	7,417	-0.04%
2020/07/03	57	42.97	54	42.55	43.00	3	7,059	0.04%
2020/07/02	2	41.90	15	41.85	41.90	-13	6,805	-0.19%
2020/07/01	13	39.80	13	39.00	39.80	0	6,455	0.00%
2020/06/30	11	38.82	15	38.58	38.80	-4	6,322	-0.06%
2020/06/24	14	39.15	24	39.11	39.15	-10	6,262	-0.16%
2020/06/19	30	38.82	0	0.00	39.10	30	6,389	0.47%
2020/06/18	1	38.45	1	38.15	38.05	0	6,387	0.00%
2020/06/11	9	39.47	8	39.55	38.45	1	6,803	0.01%
2020/06/10	0	0.00	1	39.05	38.75	-1	6,737	-0.01%
2020/06/09	4	38.70	4	39.10	38.70	0	6,889	0.00%
2020/06/08	7	38.90	15	39.07	38.90	-8	6,944	-0.12%
2020/06/05	2	39.03	1	39.05	39.05	1	6,952	0.01%
2020/06/04	108	39.39	120	39.31	39.30	-12	7,013	-0.17%	大買/大賣/
2020/06/03	27	38.82	311	38.96	39.00	-284	6,890	-4.12%	大賣/鉅額交易
2020/06/02	101	38.95	114	38.56	38.55	-13	6,857	-0.19%	大買/大賣/
2020/06/01	38	38.88	33	38.89	38.95	5	6,885	0.07%
2020/05/29	114	38.24	9	38.06	38.75	105	7,206	1.46%	大買/鉅額交易
2020/05/28	203	37.54	10	37.55	37.50	193	7,077	2.73%	大買/鉅額交易
2020/05/27	11	37.03	2	37.40	37.40	9	7,029	0.13%
2020/05/26	1	36.85	2	36.85	36.70	-1	6,982	-0.01%
2020/05/25	1	36.45	0	0.00	36.40	1	6,977	0.01%
2020/05/22	0	0.00	1	36.50	36.35	-1	6,976	-0.01%
2020/05/21	2	36.90	0	0.00	37.20	2	6,966	0.03%
2020/05/19	0	0.00	4	37.08	36.85	-4	6,921	-0.06%
2020/05/18	0	0.00	2	36.60	36.45	-2	6,887	-0.03%
2020/05/14	22	38.84	0	0.00	37.65	22	6,773	0.32%
2020/05/13	2	39.05	0	0.00	39.05	2	6,663	0.03%
2020/05/12	4	40.00	41	39.71	39.70	-37	6,607	-0.56%
2020/05/11	21	40.74	62	40.04	41.10	-41	6,463	-0.63%
2020/05/08	0	0.00	1	39.30	38.80	-1	6,140	-0.02%
2020/05/07	3	38.95	0	0.00	38.85	3	6,126	0.05%
2020/05/06	11	38.69	3	39.00	38.35	8	6,115	0.13%
2020/05/05	6	38.80	6	39.39	38.80	0	6,120	0.00%
2020/05/04	16	39.06	1	38.95	39.00	15	6,133	0.24%
2020/04/30	21	39.68	2	40.00	40.00	19	6,145	0.31%
2020/04/28	4	38.93	0	0.00	38.65	4	6,167	0.06%
2020/04/23	11	39.73	0	0.00	39.20	11	6,150	0.18%
2020/04/21	6	39.09	1	38.60	38.15	5	6,082	0.08%
2020/04/20	1	39.75	3	39.80	39.60	-2	6,081	-0.03%
2020/04/17	12	39.94	17	39.98	39.45	-5	6,056	-0.08%
2020/04/16	1	39.70	0	0.00	40.00	1	5,942	0.02%
2020/04/15	5	40.01	4	40.06	39.90	1	5,908	0.02%
2020/04/14	1	39.80	1	39.65	39.80	0	5,819	0.00%
2020/04/13	6	39.60	7	39.48	39.60	-1	5,773	-0.02%
2020/04/10	9	38.89	6	38.60	39.00	3	5,704	0.05%
2020/04/09	3	38.72	2	38.50	38.60	1	5,704	0.02%
2020/04/08	3	37.37	0	0.00	37.60	3	5,578	0.05%
2020/03/31	0	0.00	2	33.00	33.10	-2	5,529	-0.04%
2020/03/30	2	32.35	1	32.80	33.20	1	5,552	0.02%
2020/03/27	2	33.20	0	0.00	32.50	2	5,567	0.04%
2020/03/26	2	31.73	1	32.25	32.90	1	5,468	0.02%
2020/03/25	1	31.80	10	31.15	31.60	-9	5,359	-0.17%
2020/03/24	10	27.85	2	28.40	29.00	8	5,227	0.15%
2020/03/23	0	0.00	1	26.75	26.40	-1	5,163	-0.02%
2020/03/20	7	29.40	6	30.12	28.00	1	5,115	0.02%
2020/03/19	2	28.20	0	0.00	27.45	2	4,974	0.04%
2020/03/17	0	0.00	1	30.70	30.50	-1	4,809	-0.02%
2020/03/16	0	0.00	1	33.10	31.55	-1	4,763	-0.02%
2020/03/13	1	32.40	4	32.43	33.15	-3	4,720	-0.06%
2020/03/12	1	37.00	1	35.65	35.40	0	4,616	0.00%
2020/03/11	2	38.65	7	39.16	38.30	-5	4,541	-0.11%
2020/03/10	9	39.00	2	38.65	39.50	7	4,507	0.16%
2020/03/06	15	41.05	15	41.40	41.05	0	4,384	0.00%
2020/03/04	8	41.74	12	41.65	41.50	-4	4,306	-0.09%
2020/03/03	1	39.35	2	40.40	40.40	-1	3,901	-0.03%
2020/02/25	5	38.60	3	37.65	38.40	2	3,905	0.05%
2020/02/24	3	38.30	0	0.00	38.25	3	3,975	0.08%
2020/02/20	2	38.85	0	0.00	38.85	2	4,155	0.05%
2020/02/18	3	38.95	3	39.20	38.95	0	4,387	0.00%
2020/02/14	6	39.60	6	39.25	39.60	0	4,990	0.00%
2020/02/13	12	39.29	10	39.85	39.25	2	5,192	0.04%
2020/02/12	3	39.65	3	38.70	39.65	0	5,443	0.00%
2020/02/06	9	39.10	9	38.40	39.10	0	5,791	0.00%
2020/02/05	11	37.95	14	37.91	37.95	-3	5,844	-0.05%
2020/02/03	3	36.05	0	0.00	36.15	3	5,972	0.05%
2020/01/31	1	38.75	11	38.27	37.65	-10	6,089	-0.16%
2020/01/20	2	43.00	8	43.06	43.00	-6	6,059	-0.10%
2020/01/17	4	43.01	2	43.30	42.90	2	6,147	0.03%
2020/01/16	6	43.00	6	43.25	43.00	0	6,220	0.00%
2020/01/15	12	43.05	12	43.30	43.05	0	6,650	0.00%
2020/01/14	8	43.30	8	42.80	43.30	0	6,726	0.00%
2020/01/10	3	41.55	4	41.99	41.55	-1	6,861	-0.01%
2020/01/09	1	41.65	0	41.70	41.70	1	7,085	0.01%
2020/01/07	0	0.00	1	42.50	41.80	-1	7,462	-0.01%
2020/01/03	9	43.25	9	44.30	43.25	0	7,540	0.00%
2020/01/02	13	43.95	18	43.99	43.95	-5	7,537	-0.07%
2019/12/31	31	43.97	37	43.67	43.90	-6	7,530	-0.08%
2019/12/30	21	43.92	5	43.03	43.80	16	7,526	0.21%
2019/12/27	8	42.40	8	42.45	42.40	0	7,456	0.00%
2019/12/26	12	42.45	12	43.60	42.45	0	7,499	0.00%
2019/12/25	10	43.38	15	43.17	43.40	-5	7,535	-0.07%
2019/12/24	15	42.68	2	42.75	43.00	13	7,682	0.17%
2019/12/23	12	42.41	12	42.28	42.20	0	7,993	0.00%
2019/12/20	2	42.50	2	42.30	42.50	0	8,363	0.00%
2019/12/19	6	42.10	0	0.00	42.15	6	8,822	0.07%
2019/12/18	9	42.05	7	42.50	42.05	2	9,315	0.02%
2019/12/17	2	42.50	5	42.50	42.50	-3	9,478	-0.03%
2019/12/13	7	41.85	21	42.02	41.85	-14	9,674	-0.14%
2019/12/12	6	42.20	6	42.60	42.20	0	9,738	0.00%
2019/12/11	3	42.35	1	42.05	42.45	2	9,729	0.02%
2019/12/09	2	42.05	2	43.10	42.05	0	9,701	0.00%
2019/12/06	1	42.90	1	43.00	42.80	0	9,679	0.00%
2019/12/05	6	42.75	6	42.20	42.75	0	9,736	0.00%
2019/12/04	1	41.90	0	0.00	42.10	1	9,785	0.01%
2019/12/02	2	42.10	17	42.54	42.10	-15	9,907	-0.15%
2019/11/29	11	43.30	11	43.44	43.10	0	9,912	0.00%
2019/11/28	6	43.60	6	44.15	43.60	0	9,973	0.00%
2019/11/27	15	44.00	16	43.82	44.00	-1	10,066	-0.01%
2019/11/26	17	43.99	10	43.99	43.80	7	10,142	0.07%
2019/11/25	9	43.70	12	43.27	43.70	-3	10,121	-0.03%
2019/11/22	17	42.89	14	43.45	42.85	3	10,146	0.03%
2019/11/21	1	43.00	11	42.92	43.30	-10	10,169	-0.10%
2019/11/20	14	43.65	11	44.96	43.60	3	10,174	0.03%
2019/11/19	13	45.03	15	45.43	45.00	-2	10,175	-0.02%
2019/11/18	1	46.05	1	45.55	45.45	0	10,285	0.00%
2019/11/15	22	45.18	4	45.51	45.15	18	10,529	0.17%
2019/11/14	28	44.61	36	45.80	44.60	-8	10,787	-0.07%
2019/11/13	30	45.00	50	45.82	45.00	-20	10,608	-0.19%
2019/11/12	38	46.13	39	46.09	46.15	-1	10,685	-0.01%
2019/11/11	40	46.20	41	45.50	46.20	-1	10,689	-0.01%
2019/11/08	22	45.08	0	0.00	45.80	22	10,661	0.21%
2019/11/07	12	43.80	12	44.05	43.80	0	10,518	0.00%
2019/11/06	9	43.90	11	44.84	43.90	-2	10,756	-0.02%
2019/11/05	15	44.78	14	44.60	44.80	1	10,814	0.01%
2019/11/04	13	44.57	12	45.25	44.55	1	10,889	0.01%
2019/11/01	25	45.09	24	44.50	45.10	1	10,937	0.01%
2019/10/31	29	44.65	28	45.80	44.65	1	11,096	0.01%
2019/10/30	12	45.71	15	44.09	45.80	-3	11,260	-0.03%
2019/10/29	19	44.04	14	44.75	43.90	5	11,419	0.04%
2019/10/28	16	44.43	16	44.11	44.45	0	11,889	0.00%
2019/10/25	12	44.00	12	44.60	44.00	0	12,331	0.00%
2019/10/23	20	44.29	18	44.99	44.25	2	12,367	0.02%
2019/10/22	20	44.65	20	44.50	44.65	0	12,109	0.00%
2019/10/18	31	44.25	31	44.15	44.25	0	11,964	0.00%
2019/10/17	26	43.95	21	42.85	43.95	5	11,898	0.04%
2019/10/16	46	43.08	36.2	43.35	43.05	9.8	11,706	0.08%
2019/10/15	19	42.78	15	41.53	43.00	4	11,656	0.03%
2019/10/14	2	40.80	2	41.18	41.05	0	11,486	0.00%
2019/10/08	9	39.47	9	40.58	39.40	0	11,470	0.00%
2019/10/04	12	40.30	12	41.20	40.30	0	11,366	0.00%
2019/10/02	18	41.49	16	40.81	41.50	2	11,253	0.02%
2019/10/01	31	40.80	31	40.95	40.80	0	11,251	0.00%
2019/09/27	51	41.81	50	40.50	40.75	1	11,202	0.01%
2019/09/26	51	42.91	47	44.75	42.90	4	11,061	0.04%
2019/09/25	1	42.50	0	0.00	44.40	1	10,781	0.01%
2019/09/24	63	42.33	68	43.86	42.30	-5	10,420	-0.05%
2019/09/23	25	43.75	32	40.77	43.00	-7	9,990	-0.07%
2019/09/20	32	40.54	31	40.99	40.50	1	9,512	0.01%
2019/09/19	10	40.75	7	39.77	40.90	3	9,340	0.03%
2019/09/18	14	39.30	14	39.90	39.30	0	9,139	0.00%
2019/09/17	0	0.00	1	39.55	39.65	-1	9,184	-0.01%
2019/09/16	4	39.03	3	38.90	38.95	1	9,198	0.01%
2019/09/12	0	0.00	1	39.00	38.80	-1	9,263	-0.01%
2019/09/11	8	38.30	8	38.30	38.30	0	9,336	0.00%
2019/09/09	11	38.80	11	40.10	38.80	0	9,595	0.00%
2019/09/06	17	39.85	25	40.44	39.85	-8	9,703	-0.08%
2019/09/05	11	40.15	8	39.80	40.20	3	9,706	0.03%
2019/09/04	10	39.45	10	39.35	39.45	0	9,843	0.00%
2019/09/03	17	39.39	31	39.97	39.25	-14	9,840	-0.14%
2019/09/02	20	39.95	21	39.49	40.00	-1	9,811	-0.01%
2019/08/30	22	39.40	20	39.70	39.30	2	9,798	0.02%
2019/08/29	14	39.32	1	39.45	39.30	13	9,735	0.13%
2019/08/28	13	38.40	12	39.20	38.40	1	9,662	0.01%
2019/08/27	17	39.17	12	39.35	39.05	5	9,707	0.05%
2019/08/23	23	40.30	22	40.45	40.30	1	9,702	0.01%
2019/08/22	124	40.33	124	40.08	40.25	0	9,635	0.00%	大買/大賣/
2019/08/21	1	40.15	0	0.00	40.40	1	9,495	0.01%
2019/08/20	254	41.31	258	41.26	40.95	-4	9,382	-0.04%	大買/大賣/
2019/08/19	40	42.37	46	40.52	42.10	-6	9,110	-0.07%
2019/08/16	9	40.34	5	40.17	39.40	4	8,779	0.05%
2019/08/15	3	39.30	13	39.07	39.30	-10	8,662	-0.12%
2019/08/14	44	38.86	33	38.75	38.85	11	8,454	0.13%
2019/08/13	2	38.53	2	38.00	38.15	0	8,299	0.00%
2019/08/12	2	37.85	0	0.00	38.25	2	8,147	0.02%
2019/08/08	0	0.00	3	37.15	37.45	-3	8,101	-0.04%
2019/08/07	18	35.80	18	37.00	35.80	0	7,973	0.00%
2019/08/06	0	0.00	1	33.80	36.50	-1	7,923	-0.01%
2019/08/05	34	35.63	30	36.15	35.50	4	7,981	0.05%
2019/08/02	3	36.00	1	36.10	36.10	2	8,069	0.02%
2019/08/01	1	39.25	3	38.65	37.80	-2	7,916	-0.03%
2019/07/31	96	37.65	90	37.98	37.60	6	7,619	0.08%
2019/07/29	68	40.10	83	38.89	40.10	-15	7,321	-0.20%
2019/07/26	17	38.01	27	36.74	38.00	-10	6,850	-0.15%
2019/07/25	17	35.20	26	34.92	35.20	-9	6,447	-0.14%
2019/07/24	42	34.50	24	34.70	34.70	18	6,379	0.28%
2019/07/23	7	34.06	7.1	32.95	33.95	-0.1	6,406	0.00%
2019/07/22	12	32.60	12	32.50	32.60	0	6,385	0.00%
2019/07/19	0	0.00	1	32.45	32.65	-1	6,510	-0.02%
2019/07/18	8	31.75	8	31.90	31.75	0	6,642	0.00%
2019/07/16	0.2	31.85	1	32.00	31.60	-0.8	7,109	-0.01%
2019/07/15	1	32.60	0	0.00	32.65	1	7,539	0.01%
2019/07/10	3	31.95	3	31.95	31.95	0	8,466	0.00%
2019/07/09	3	31.70	3	32.00	31.70	0	8,744	0.00%
2019/07/08	7	31.90	9	32.12	31.90	-2	8,879	-0.02%
2019/07/05	10	32.15	10	32.50	32.15	0	8,917	0.00%
2019/07/04	8	32.08	7	32.00	32.10	1	8,912	0.01%
2019/07/03	13	31.70	13	31.90	31.70	0	8,946	0.00%
2019/07/02	14	31.91	13	31.95	31.90	1	8,987	0.01%
2019/06/28	7	31.05	7	31.65	31.05	0	8,994	0.00%
2019/06/27	3	31.40	3	31.05	31.40	0	9,042	0.00%
2019/06/26	3	30.95	3	30.75	30.95	0	9,017	0.00%
2019/06/25	3	30.75	3	31.30	30.75	0	9,017	0.00%
2019/06/24	11	31.35	16	31.03	31.35	-5	9,031	-0.06%
2019/06/21	15	30.90	35	31.43	30.90	-20	9,083	-0.22%
2019/06/20	19	31.66	31	32.03	31.55	-12	9,042	-0.13%
2019/06/19	42	31.40	23	31.47	31.35	19	9,019	0.21%
2019/06/18	27	30.91	20	31.62	30.90	7	9,012	0.08%
2019/06/17	30	31.61	26	31.40	31.65	4	8,960	0.04%
2019/06/14	1	31.60	1	31.25	31.70	0	8,869	0.00%
2019/06/13	15	30.58	15	31.15	30.30	0	8,784	0.00%
2019/06/12	35	30.95	35	30.90	30.95	0	8,635	0.00%
2019/06/06	13	29.00	13	29.50	29.00	0	8,299	0.00%
2019/06/05	1	29.60	0	0.00	29.45	1	8,346	0.01%
2019/06/04	7	29.45	10	29.47	29.45	-3	8,333	-0.04%
2019/06/03	6	29.00	6	29.30	29.30	0	8,318	0.00%
2019/05/31	19	29.50	23	29.27	29.50	-4	8,284	-0.05%
2019/05/30	5	29.05	8	28.92	29.10	-3	8,178	-0.04%
2019/05/28	6	28.20	6	28.45	28.20	0	8,087	0.00%
2019/05/27	10	28.40	10	28.95	28.40	0	8,120	0.00%
2019/05/24	22	28.83	24	28.77	28.80	-2	8,229	-0.02%
2019/05/23	3	28.60	3	28.30	28.30	0	8,526	0.00%
2019/05/22	9	29.00	39	28.74	29.30	-30	8,768	-0.34%
2019/05/21	41	28.12	13	28.22	28.35	28	8,744	0.32%
2019/05/20	6	29.70	0	0.00	28.80	6	8,639	0.07%
2019/05/17	15	29.30	15	30.05	29.30	0	8,650	0.00%
2019/05/16	23	29.81	55	30.01	29.65	-32	8,642	-0.37%
2019/05/15	28	30.13	27	29.45	30.40	1	8,664	0.01%
2019/05/14	6	28.62	4	29.30	29.40	2	8,779	0.02%
2019/05/13	6	29.18	6	28.80	28.80	0	8,781	0.00%
2019/05/10	9	29.83	9	29.97	29.30	0	8,700	0.00%
2019/05/09	26	30.81	1	30.85	29.85	25	8,496	0.29%
2019/05/08	6	31.35	6	31.70	32.60	0	8,255	0.00%
2019/05/07	14	31.89	13	31.73	31.90	1	8,191	0.01%
2019/05/06	3	31.22	3	31.27	31.20	0	8,176	0.00%
2019/05/03	5	32.12	4	32.21	32.20	1	8,101	0.01%
2019/05/02	3	31.80	2	31.65	31.65	1	8,021	0.01%
2019/04/30	10	32.70	10	32.25	32.70	0	7,886	0.00%
2019/04/29	18	33.00	1	32.00	32.50	17	7,864	0.22%
2019/04/25	15	32.97	15	33.19	33.00	0	7,569	0.00%
2019/04/24	13	33.36	53	34.03	33.40	-40	7,424	-0.54%
2019/04/23	5	33.85	0	0.00	34.05	5	7,217	0.07%
2019/04/22	33	34.90	33	34.05	34.90	0	7,052	0.00%
2019/04/19	1	32.40	6	33.03	33.90	-5	6,699	-0.07%
2019/04/18	43	31.07	43.3	30.86	31.05	-0.3	6,335	-0.01%
2019/04/17	17	30.46	18	30.93	30.90	-1	5,978	-0.02%
2019/04/16	18	29.10	27	28.97	29.10	-9	5,326	-0.17%
2019/04/15	35	29.04	30	29.10	29.05	5	5,228	0.10%
2019/04/12	41	28.17	0	0.00	28.55	41	4,942	0.83%
2019/04/11	0	0.00	30	27.58	27.40	-30	4,789	-0.63%
2019/04/10	1	27.70	7	27.88	27.75	-6	4,728	-0.13%
2019/04/09	11	28.04	0	0.00	28.15	11	4,694	0.23%
2019/04/03	27	27.53	7	27.40	27.55	20	4,525	0.44%
2019/04/02	18	27.30	12	27.42	27.30	6	4,451	0.13%
2019/04/01	2	26.85	5	26.65	26.85	-3	4,335	-0.07%
2019/03/29	3	26.25	0	0.00	26.20	3	4,264	0.07%
2019/03/26	0	0.00	23	26.80	26.70	-23	4,252	-0.54%
2019/03/22	6	27.85	8	27.75	27.85	-2	4,192	-0.05%
2019/03/21	7	27.21	13	27.18	27.60	-6	4,118	-0.15%
2019/03/20	6	26.70	0	0.00	26.80	6	4,111	0.15%
2019/03/19	7	26.70	7	27.15	26.70	0	4,115	0.00%
2019/03/18	2	27.15	2	26.55	27.15	0	4,094	0.00%
2019/03/15	2	26.35	2	26.30	26.35	0	4,022	0.00%
2019/03/14	3	26.10	4	26.34	26.10	-1	4,034	-0.02%
2019/03/13	2	26.35	2	26.10	26.35	0	4,123	0.00%
2019/03/12	13	26.15	13	26.25	26.15	0	4,166	0.00%
2019/03/11	15	26.17	0	0.00	26.05	15	4,319	0.35%
2019/03/08	10	25.90	0	0.00	25.90	10	4,399	0.23%
2019/03/07	2	26.25	2	27.00	26.25	0	4,515	0.00%
2019/03/06	6	26.85	6	26.95	26.85	0	4,539	0.00%
2019/03/05	3	26.80	3	27.35	26.80	0	4,631	0.00%
2019/02/27	15	26.95	55	27.04	26.95	-40	4,627	-0.86%
2019/02/26	24	27.57	19	28.30	27.55	5	4,598	0.11%
2019/02/25	70	28.06	45	28.00	28.00	25	4,602	0.54%
2019/02/22	20	28.38	0	0.00	27.90	20	4,499	0.44%
2019/02/21	0	0.00	1	26.30	28.10	-1	4,163	-0.02%
2019/02/20	6	26.10	6	26.15	26.10	0	3,902	0.00%
2019/02/19	13	26.10	13	26.10	26.10	0	3,977	0.00%
2019/02/15	0	0.00	5	25.30	25.70	-5	3,985	-0.13%
2019/02/14	31	26.10	32	26.30	26.10	-1	3,947	-0.03%
2019/02/13	25	26.00	23	26.03	26.15	2	3,840	0.05%
2019/02/12	1	25.10	10	24.72	25.20	-9	3,643	-0.25%
2019/01/29	2	23.90	2	23.95	23.90	0	3,777	0.00%
2019/01/25	3	23.90	5	24.07	24.15	-2	4,225	-0.05%
2019/01/23	2	23.65	2	23.70	23.65	0	4,411	0.00%
2019/01/22	4	23.75	2	23.90	23.70	2	4,453	0.04%
2019/01/21	2	23.90	2	24.20	23.90	0	4,498	0.00%
2019/01/18	2	23.90	2	23.95	23.90	0	4,541	0.00%
2019/01/17	12	24.20	2	24.25	23.80	10	4,604	0.22%
2019/01/16	2	24.00	2	24.15	24.00	0	4,647	0.00%
2019/01/15	2	23.90	2	24.10	23.90	0	4,683	0.00%
2019/01/14	8	23.90	8	23.75	23.90	0	4,704	0.00%
2019/01/11	23	23.85	23	24.15	23.85	0	4,732	0.00%
2019/01/10	16	24.30	13	24.40	24.30	3	4,712	0.06%
2019/01/08	2	22.70	2	23.00	22.70	0	4,571	0.00%
2019/01/04	2	22.40	2	22.50	22.40	0	4,684	0.00%
2018/12/28	2	22.85	2	23.10	22.85	0	4,838	0.00%
2018/12/24	0	0.00	1	23.50	23.35	-1	5,036	-0.02%
2018/12/21	1	23.25	0	0.00	23.60	1	5,109	0.02%
2018/12/17	2	24.50	2	24.30	24.50	0	5,194	0.00%
2018/12/14	12	24.30	12	24.30	24.30	0	5,181	0.00%
2018/12/13	8	24.30	8	24.85	24.30	0	5,184	0.00%
2018/12/11	6	23.95	6	24.20	23.95	0	5,149	0.00%
2018/12/07	14	24.75	14	24.35	24.75	0	5,196	0.00%
2018/12/06	10	24.05	40	24.61	24.05	-30	5,199	-0.58%
2018/12/03	25	25.65	25	25.20	25.65	0	5,211	0.00%
2018/11/30	42	24.54	14	24.04	24.65	28	5,075	0.55%
2018/11/29	16	23.87	15	24.30	23.85	1	4,932	0.02%
2018/11/28	6	23.85	6	23.65	23.85	0	4,935	0.00%
2018/11/27	3	23.55	4	23.40	23.55	-1	4,931	-0.02%
2018/11/26	3	23.40	3	23.50	23.40	0	5,035	0.00%
2018/11/23	20	23.32	28	23.31	23.30	-8	5,149	-0.16%
2018/11/22	15	23.89	7	24.10	23.40	8	5,337	0.15%
2018/11/21	7	24.02	7	23.57	24.05	0	5,764	0.00%
2018/11/20	7	23.70	8	23.53	23.70	-1	5,998	-0.02%
2018/11/19	23	23.70	22	23.55	23.70	1	6,020	0.02%
2018/11/16	0	0.00	1	24.05	23.40	-1	6,028	-0.02%
2018/11/15	14	23.45	14	23.25	23.45	0	5,927	0.00%
2018/11/14	7	23.53	7	23.55	23.50	0	5,954	0.00%
2018/11/13	5	23.13	3	22.50	23.20	2	5,926	0.03%
2018/11/12	8	22.85	8	23.00	22.85	0	6,002	0.00%
2018/11/09	18	23.20	17	23.00	23.20	1	6,082	0.02%
2018/11/08	18	23.00	18	23.70	23.00	0	6,121	0.00%
2018/11/07	10	23.39	10	22.43	23.45	0	6,081	0.00%
2018/11/06	25	22.44	25	23.05	22.20	0	6,058	0.00%
2018/11/02	1	23.95	0	0.00	23.40	1	6,019	0.02%
2018/11/01	21	22.30	24	21.39	22.45	-3	5,798	-0.05%
2018/10/31	10	21.13	7	20.50	21.10	3	5,804	0.05%
2018/10/29	10	20.70	10	19.80	20.70	0	5,917	0.00%
2018/10/24	9	20.50	9	20.30	20.50	0	6,087	0.00%
2018/10/23	8	20.63	8	21.21	20.45	0	6,132	0.00%
2018/10/22	6	21.40	6	20.65	21.40	0	6,214	0.00%
2018/10/18	14	21.50	14	21.40	21.50	0	6,626	0.00%
2018/10/17	0	0.00	2	22.00	21.50	-2	6,694	-0.03%
2018/10/16	2	21.50	25	21.08	21.20	-23	6,683	-0.34%
2018/10/15	11	20.85	11	21.20	20.85	0	6,739	0.00%
2018/10/12	15	21.05	10	20.00	21.20	5	6,752	0.07%
2018/10/11	0	0.00	1	20.70	20.60	-1	6,849	-0.01%
2018/10/09	1	23.05	0	0.00	22.85	1	6,952	0.01%
2018/10/08	5	22.60	0	0.00	22.50	5	7,000	0.07%
2018/10/05	2	23.35	2	25.55	23.15	0	7,080	0.00%
2018/10/03	2	25.70	2	25.90	25.70	0	7,088	0.00%
2018/10/02	0	0.00	8	26.36	25.90	-8	7,117	-0.11%
2018/10/01	17	26.10	12	26.19	26.10	5	7,204	0.07%
2018/09/28	8	25.93	3	26.10	26.15	5	7,440	0.07%
2018/09/27	2	26.15	2	26.40	26.15	0	7,608	0.00%
2018/09/26	8	26.45	8	26.55	26.45	0	7,871	0.00%
2018/09/25	20	26.59	17	26.50	26.55	3	8,826	0.03%
2018/09/21	0	0.00	5	26.55	26.90	-5	9,259	-0.05%
2018/09/20	12	25.48	7	25.50	25.35	5	9,307	0.05%
2018/09/19	8	25.65	8	26.00	25.65	0	9,365	0.00%
2018/09/18	9	25.70	9	26.30	25.70	0	9,513	0.00%
2018/09/17	12	26.55	12	26.45	26.55	0	9,530	0.00%
2018/09/14	16	26.53	6	25.90	26.40	10	9,515	0.11%
2018/09/13	9	25.60	9	25.80	25.60	0	9,512	0.00%
2018/09/12	10	25.70	15	25.98	25.70	-5	9,595	-0.05%
2018/09/11	26	25.81	21	26.25	26.25	5	9,675	0.05%
2018/09/07	7	26.70	17	27.91	26.70	-10	9,577	-0.10%
2018/09/06	9	28.80	9	28.60	28.80	0	9,571	0.00%
2018/09/05	14	28.90	15	29.38	28.90	-1	9,621	-0.01%
2018/09/04	22	29.52	17	29.17	29.60	5	9,694	0.05%
2018/09/03	25	28.80	27	29.69	28.80	-2	9,749	-0.02%
2018/08/31	20	29.95	20	29.25	29.95	0	9,765	0.00%
2018/08/30	29	29.50	30	29.44	29.50	-1	10,169	-0.01%
2018/08/29	0	0.00	5	29.50	29.70	-5	10,391	-0.05%
2018/08/28	51	28.77	48	29.98	28.55	3	10,290	0.03%
2018/08/27	0	0.00	3	28.60	29.20	-3	9,920	-0.03%
2018/08/24	8	26.55	8	26.15	26.55	0	9,832	0.00%
2018/08/23	8	26.20	8	26.25	26.20	0	10,176	0.00%
2018/08/22	11	26.10	11	26.00	26.10	0	10,451	0.00%
2018/08/21	11	26.10	11	26.25	26.10	0	10,782	0.00%
2018/08/20	16	26.40	19	26.21	26.40	-3	11,334	-0.03%
2018/08/17	21	26.65	15	27.25	26.45	6	11,913	0.05%
2018/08/16	21	27.28	14	26.05	27.30	7	12,388	0.06%
2018/08/15	12	26.30	12	26.90	26.30	0	12,761	0.00%
2018/08/13	10	26.20	10	28.00	26.20	0	13,082	0.00%
2018/08/10	12	28.17	9	28.52	28.15	3	13,043	0.02%
2018/08/09	21	28.85	21	28.60	28.85	0	13,139	0.00%
2018/08/08	19	28.55	19	29.39	28.55	0	13,262	0.00%
2018/08/07	26	29.25	26	29.15	29.25	0	13,330	0.00%
2018/08/06	13	28.87	18	28.71	28.85	-5	13,475	-0.04%
2018/08/03	19	28.10	21	28.07	28.10	-2	13,489	-0.01%
2018/08/02	24	27.86	20	28.63	27.85	4	13,499	0.03%
2018/08/01	16	28.75	16	29.15	28.75	0	13,583	0.00%
2018/07/31	16	28.75	16	28.38	28.75	0	13,850	0.00%
2018/07/30	19	28.50	22	29.40	28.50	-3	13,957	-0.02%
2018/07/27	39	29.47	36	29.55	29.50	3	13,909	0.02%
2018/07/26	31	29.53	31	28.96	29.55	0	13,809	0.00%
2018/07/25	16	28.52	37	27.77	28.60	-21	13,605	-0.15%
2018/07/24	18	26.97	18	26.73	27.30	0	13,400	0.00%
2018/07/23	2	25.85	2	25.85	26.70	0	13,305	0.00%
2018/07/20	13	25.37	27	25.78	25.45	-14	13,244	-0.11%
2018/07/19	6	26.30	6	26.25	26.25	0	13,169	0.00%
2018/07/18	57	27.36	34	27.40	26.30	23	13,140	0.18%
2018/07/17	12	28.18	12	28.58	28.35	0	12,987	0.00%
2018/07/16	11	28.51	0	0.00	27.95	11	12,827	0.09%
2018/07/13	10	29.13	4	29.20	28.70	6	12,747	0.05%
2018/07/12	17	29.28	18	28.80	29.70	-1	12,715	-0.01%
2018/07/11	13	28.73	12	29.06	28.55	1	12,623	0.01%
2018/07/09	32	29.45	31	28.75	28.75	1	12,554	0.01%
2018/07/06	2	28.60	1	28.50	28.95	1	12,464	0.01%
2018/07/05	35	29.80	36	32.12	29.80	-1	12,239	-0.01%
2018/07/04	84	32.39	82	32.00	32.00	2	12,022	0.02%
2018/07/03	17	33.35	16	33.77	31.40	1	11,762	0.01%
2018/07/02	27	32.34	48	31.51	33.05	-21	10,803	-0.19%
2018/06/28	22	28.10	22	28.55	28.10	0	10,164	0.00%
2018/06/27	9	28.70	9	29.00	28.70	0	10,090	0.00%
2018/06/25	16	28.34	18	28.42	28.00	-2	9,866	-0.02%
2018/06/22	20	28.91	15	29.85	28.75	5	9,839	0.05%
2018/06/21	19	29.07	19	30.18	30.20	0	9,781	0.00%
2018/06/20	8	28.00	9	29.16	28.00	-1	9,678	-0.01%
2018/06/19	10	29.30	11	29.96	29.30	-1	9,551	-0.01%
2018/06/15	16	30.05	18	30.31	30.05	-2	9,513	-0.02%
2018/06/14	46	30.87	51	31.15	30.40	-5	9,442	-0.05%
2018/06/13	8	30.79	1	30.55	30.55	7	9,329	0.08%
2018/06/12	18	30.10	18	31.60	30.10	0	9,261	0.00%
2018/06/11	16	31.18	15	31.20	31.15	1	9,137	0.01%
2018/06/08	1	30.50	5	30.27	30.60	-4	9,001	-0.04%
2018/06/07	63	30.91	60	31.93	30.40	3	8,896	0.03%
2018/06/05	18	28.85	18	30.10	28.85	0	8,033	0.00%
2018/06/04	0	0.00	1	30.20	29.75	-1	7,931	-0.01%
2018/05/31	42	29.23	40	31.00	29.15	2	7,709	0.03%
2018/05/30	1	29.30	8	29.13	30.40	-7	7,314	-0.10%
2018/05/29	85	30.19	83	31.52	30.05	2	6,991	0.03%
2018/05/28	15	29.92	16	29.88	31.60	-1	6,615	-0.02%
2018/05/25	81	28.77	75.1	27.45	28.80	5.9	6,007	0.10%
2018/05/24	60	26.71	59	25.20	27.20	1	5,375	0.02%
2018/05/23	31	25.32	29	23.86	24.75	2	4,844	0.04%
2018/05/22	35	23.55	36	23.76	23.55	-1	4,373	-0.02%
2018/05/21	11	23.33	11	22.75	23.35	0	4,181	0.00%
2018/05/18	6	22.18	5	22.00	22.20	1	3,919	0.03%
2018/05/17	24	22.01	65	22.59	22.00	-41	3,885	-1.06%
2018/05/16	67	22.65	29	22.46	22.90	38	3,734	1.02%
2018/05/15	36	22.43	38	21.97	22.45	-2	3,591	-0.06%
2018/05/14	16	21.31	25	21.65	21.70	-9	3,452	-0.26%
2018/05/11	15	20.79	12	21.70	20.80	3	3,201	0.09%
2018/05/10	28	21.40	29	21.29	21.40	-1	3,004	-0.03%
2018/05/09	47	21.25	47	20.50	21.25	0	2,931	0.00%
2018/05/08	27	20.25	30	20.50	20.25	-3	2,728	-0.11%
2018/05/07	9	19.74	10	18.90	20.05	-1	2,354	-0.04%
2018/05/04	6	18.25	6	18.10	18.25	0	2,142	0.00%
2018/05/03	8	18.20	8	18.00	18.20	0	2,095	0.00%
2018/05/02	2	18.10	2	17.55	18.10	0	2,070	0.00%
2018/04/30	2	17.35	2	17.20	17.35	0	2,039	0.00%
2018/04/27	2	16.90	2	16.70	16.90	0	2,057	0.00%
2018/04/26	2	16.45	2	17.05	16.45	0	2,077	0.00%
2018/04/23	2	17.50	2	18.10	17.50	0	2,230	0.00%
2018/04/20	2	17.80	2	17.90	17.80	0	2,226	0.00%
2018/04/19	15	17.95	15	17.90	17.95	0	2,248	0.00%
2018/04/18	7	17.85	7	18.45	17.85	0	2,290	0.00%
2018/04/16	0	0.00	3	17.85	17.85	-3	2,303	-0.13%
2018/04/13	3	18.40	0	0.00	18.00	3	2,320	0.13%
2018/04/09	3	17.35	3	17.60	17.35	0	2,832	0.00%
2018/04/03	2	17.60	2	17.60	17.60	0	2,881	0.00%
2018/04/02	2	17.75	2	18.00	17.75	0	2,937	0.00%
2018/03/29	20	17.95	20	17.80	17.75	0	3,281	0.00%
2018/03/28	2	17.90	2	18.00	17.90	0	3,581	0.00%
2018/03/27	3	18.10	3	18.17	18.10	0	3,704	0.00%
2018/03/26	6	18.03	3	17.77	17.95	3	3,919	0.08%
2018/03/21	3	18.35	3	18.72	18.35	0	5,349	0.00%
2018/03/20	3	18.55	3	18.57	18.55	0	5,551	0.00%
2018/03/19	2	18.65	2	19.00	18.65	0	5,709	0.00%
2018/03/16	2	19.00	2	19.00	19.00	0	5,824	0.00%
2018/03/15	2	19.05	2	18.90	19.05	0	5,882	0.00%
2018/03/06	2	19.45	2	18.80	19.45	0	6,169	0.00%
2018/03/05	2	18.50	2	18.80	18.50	0	6,142	0.00%
2018/02/26	8	19.30	8	19.70	19.30	0	6,352	0.00%
2018/02/23	2	19.70	2	19.30	19.70	0	6,531	0.00%
2018/02/21	2	18.80	2	18.40	18.80	0	6,850	0.00%
2018/02/12	2	17.95	2	18.15	17.95	0	6,962	0.00%
2018/02/07	3	17.95	3	18.10	17.95	0	6,990	0.00%
2018/02/05	0	0.00	5	19.25	19.55	-5	6,926	-0.07%
2018/02/02	2	20.25	2	20.25	20.25	0	6,918	0.00%
2018/02/01	2	20.40	2	20.60	20.40	0	6,967	0.00%
2018/01/30	2	20.10	2	20.25	20.10	0	7,020	0.00%
2018/01/29	2	20.35	2	20.50	20.35	0	7,082	0.00%
2018/01/26	2	20.40	2	20.35	20.40	0	7,121	0.00%
2018/01/25	3	20.30	3	20.40	20.30	0	7,134	0.00%
2018/01/23	9	20.65	10	20.33	20.30	-1	7,367	-0.01%
2018/01/22	10	21.00	0	0.00	20.70	10	7,401	0.14%
2018/01/19	9	21.00	9	21.45	21.00	0	7,427	0.00%
2018/01/18	19	21.51	19	21.74	21.45	0	7,455	0.00%
2018/01/17	1	21.80	5	21.80	21.50	-4	7,445	-0.05%
2018/01/15	13	21.02	8	21.55	21.00	5	7,507	0.07%
2018/01/12	19	21.40	19	21.60	21.40	0	7,587	0.00%
2018/01/11	4	21.56	6	21.08	21.65	-2	7,709	-0.03%
2018/01/09	0	0.00	4	20.78	20.70	-4	7,970	-0.05%
2018/01/08	20	20.71	21	21.62	20.70	-1	8,145	-0.01%
2018/01/04	3	22.25	1	21.85	22.55	2	8,221	0.02%
2018/01/03	10	21.47	9	21.70	21.45	1	7,920	0.01%
2018/01/02	2	21.45	2	21.70	21.45	0	7,853	0.00%