瀚宇博 (5469)-凱基-東勢券商分點個股進出

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
59.2
漲跌
▲1.2
漲幅
+2.07%
成交量
3,737張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/27	0	0.00	1	58.50	58.00	-1	6,687	-0.01%
2024/05/24	1	56.50	0	0.00	56.90	1	6,631	0.02%
2024/05/22	0	0.00	1	57.50	58.00	-1	6,618	-0.02%
2024/05/21	1	57.50	0	0.00	57.40	1	6,543	0.02%
2024/05/20	1	55.00	2	55.85	55.70	-1	6,391	-0.02%
2024/05/17	1	55.10	0	0.00	55.10	1	6,296	0.02%
2024/05/16	0.1	57.70	1	59.30	56.70	-0.9	6,230	-0.01%
2024/05/15	0	0.00	4	60.03	58.60	-4	6,239	-0.06%
2024/05/14	1	55.90	1	55.70	56.60	0	6,045	0.00%
2024/05/07	1	54.30	0	0.00	54.70	1	6,135	0.02%
2024/05/02	1	55.00	0	0.00	54.90	1	6,426	0.02%
2024/04/30	0	0.00	1	56.00	56.10	-1	6,464	-0.02%
2024/04/29	1	56.30	0	0.00	56.70	1	6,448	0.02%
2024/04/26	12	55.20	0	0.00	55.20	12	6,445	0.19%
2024/04/25	1.1	55.25	0	0.00	55.20	1.1	6,443	0.02%
2024/04/24	2.1	55.65	0	0.00	55.60	2.1	6,451	0.03%
2024/04/17	2.1	56.80	1	56.40	56.60	1.1	6,406	0.02%
2024/04/16	1	56.60	0	0.00	56.70	1	6,398	0.02%
2024/04/15	2	58.20	0	0.00	58.40	2	6,339	0.03%
2024/04/12	2	59.50	0	0.00	58.90	2	6,323	0.03%
2024/04/11	1	58.70	0	0.00	59.50	1	6,319	0.02%
2024/04/09	1	61.60	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	1	60.80	62.00	-1	6,278	-0.02%
2024/04/03	1	60.90	0	0.00	61.30	1	6,339	0.02%
2024/04/01	2.1	61.19	3	60.90	61.00	-1	6,277	-0.02%
2024/03/29	1	62.70	4	61.95	60.80	-3	6,201	-0.05%
2024/03/28	2	65.60	9	64.12	63.20	-7	5,938	-0.12%
2024/03/27	0.1	60.60	2	63.75	63.60	-1.9	5,614	-0.03%
2024/03/26	2	60.80	1	60.70	60.90	1	5,491	0.02%
2024/03/25	0.1	63.60	0	0.00	62.50	0.1	5,434	0.00%
2024/03/22	24	63.05	0	0.00	62.40	24	5,361	0.45%
2024/03/21	14	67.69	2	68.25	67.00	12	5,175	0.23%
2024/03/20	2	63.00	114.1	64.85	64.90	-112.1	4,423	-2.53%	大賣/鉅額交易
2024/03/19	1	59.60	4	59.15	59.00	-3	4,056	-0.07%
2024/03/12	2	54.85	0	0.00	55.00	2	3,920	0.05%
2024/03/08	1	55.00	1	56.30	54.90	0	3,921	0.00%
2024/03/07	25	57.70	1	57.40	57.40	24	4,168	0.58%
2024/03/06	0	0.00	2	58.40	58.30	-2	4,347	-0.05%
2024/03/05	3	58.03	0	0.00	58.30	3	4,428	0.07%
2024/03/01	0	57.70	0	0.00	57.50	0	4,423	0.00%
2024/02/27	2	57.80	0	0.00	57.20	2	4,392	0.05%
2024/02/26	2	57.70	4	57.80	57.80	-2	4,359	-0.05%
2024/02/23	8	59.60	0	0.00	58.40	8	4,341	0.18%
2024/02/19	0	0.00	7	62.14	62.00	-7	4,259	-0.16%
2024/02/16	3	62.10	5	61.88	61.50	-2	4,232	-0.05%
2024/02/05	0	0.00	1	58.50	58.60	-1	4,096	-0.02%
2024/02/02	0	0.00	6	57.28	58.40	-6	4,061	-0.15%
2024/02/01	1	57.00	0	0.00	57.50	1	4,019	0.02%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/29	5	57.70	2	57.80	57.80	3	3,956	0.08%
2024/01/26	3	56.43	11	57.21	57.00	-8	3,827	-0.21%
2024/01/24	2	55.75	1	55.90	55.30	1	3,832	0.03%
2024/01/23	0	0.00	1	55.00	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	2	55.00	54.70	-2	3,950	-0.05%
2024/01/16	2	53.80	0	0.00	54.90	2	3,965	0.05%
2024/01/15	1	54.60	0	0.00	54.40	1	3,963	0.03%
2024/01/08	0	0.00	1	55.00	55.00	-1	4,006	-0.02%
2024/01/05	0	0.00	1	55.60	55.30	-1	4,023	-0.02%
2024/01/04	1	55.30	1	55.00	55.80	0	4,024	0.00%
2024/01/03	1	55.40	4	55.78	55.40	-3	4,078	-0.07%
2023/12/29	6	55.05	0	0.00	55.30	6	4,103	0.15%
2023/12/26	1	54.10	0	0.00	54.20	1	4,024	0.02%
2023/12/25	11	53.64	0	0.00	54.00	11	4,015	0.27%
2023/12/21	1	54.80	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	56.20	0	0.00	55.60	1	3,986	0.03%
2023/12/19	1	56.30	0	0.00	56.00	1	3,976	0.03%
2023/12/18	3	59.59	0	0.00	57.90	3	3,957	0.08%
2023/12/11	2	61.40	0	0.00	61.40	2	3,996	0.05%
2023/12/07	1	63.70	2.1	64.20	63.70	-1.1	4,058	-0.03%
2023/12/06	2	64.20	2	64.00	62.90	0	4,065	0.00%
2023/12/04	0	0.00	8	63.15	62.90	-8	4,137	-0.19%
2023/12/01	3	58.90	16	58.96	59.10	-13	4,059	-0.32%
2023/11/30	6	57.33	3	57.00	56.80	3	4,112	0.07%
2023/11/29	0	0.00	5	56.00	56.00	-5	4,055	-0.12%
2023/11/22	2.1	54.91	0	0.00	54.80	2.1	4,270	0.05%
2023/11/21	0	0.00	3	56.63	55.30	-3	4,299	-0.07%
2023/11/20	1	55.90	1	56.00	56.10	0	4,373	0.00%
2023/11/17	2	54.80	1	55.00	55.20	1	4,361	0.02%
2023/11/14	2	53.30	3	53.00	52.90	-1	4,598	-0.02%
2023/11/13	3	53.00	0	0.00	53.00	3	4,744	0.06%
2023/11/09	0	0.00	1	54.20	54.50	-1	4,906	-0.02%
2023/11/07	1	56.10	0	0.00	55.10	1	5,035	0.02%
2023/11/03	2	55.50	2	54.70	54.70	0	5,245	0.00%
2023/11/02	1	56.20	1	56.10	56.20	0	5,263	0.00%
2023/11/01	3	54.37	0	0.00	55.20	3	5,253	0.06%
2023/10/31	8	56.40	5	57.40	55.70	3	5,125	0.06%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/24	0	0.00	2	54.25	54.50	-2	5,117	-0.04%
2023/10/23	2	53.20	0	0.00	53.10	2	5,180	0.04%
2023/10/16	5	53.60	0	0.00	53.90	5	5,743	0.09%
2023/10/13	1	54.10	1	54.60	54.20	0	6,203	0.00%
2023/10/12	0	0.00	1	55.60	55.40	-1	6,578	-0.02%
2023/10/11	1	54.70	0	0.00	55.20	1	6,710	0.01%
2023/10/06	2	57.70	0	0.00	56.40	2	6,638	0.03%
2023/10/04	1	59.20	0	0.00	59.20	1	6,591	0.02%
2023/10/03	1	60.00	0	0.00	59.50	1	6,600	0.02%
2023/10/02	3	60.40	0	0.00	60.40	3	6,605	0.05%
2023/09/25	1	60.30	2	60.20	60.40	-1	6,629	-0.02%
2023/09/19	0	0.00	3	61.40	61.30	-3	6,775	-0.04%
2023/09/13	0	0.00	2	60.15	60.10	-2	6,876	-0.03%
2023/09/08	2	59.80	3	59.93	59.30	-1	6,697	-0.01%
2023/09/07	0	0.00	6	60.20	59.40	-6	6,658	-0.09%
2023/09/06	7	58.09	6	58.65	58.80	1	6,563	0.02%
2023/09/05	0	0.00	8	57.10	57.50	-8	6,516	-0.12%
2023/09/01	1	55.30	0	0.00	54.40	1	6,286	0.02%
2023/08/24	1	52.50	0	0.00	53.70	1	6,151	0.02%
2023/08/22	1	54.70	0	0.00	54.80	1	6,010	0.02%
2023/08/17	0	0.00	7	53.30	54.20	-7	5,784	-0.12%
2023/08/16	0	0.00	1	52.20	52.50	-1	5,671	-0.02%
2023/08/15	1	52.00	14	51.98	52.20	-13	5,601	-0.23%
2023/08/14	2	50.20	0	0.00	50.40	2	5,497	0.04%
2023/08/10	4	50.03	3	50.40	50.30	1	5,409	0.02%
2023/08/09	0	0.00	3	50.73	50.80	-3	5,299	-0.06%
2023/08/08	4	49.58	3	49.95	49.95	1	5,202	0.02%
2023/08/07	1	48.80	1	49.40	49.75	0	5,164	0.00%
2023/08/04	0	0.00	1	48.00	48.05	-1	5,138	-0.02%
2023/08/02	5	47.30	0	0.00	47.60	5	5,135	0.10%
2023/08/01	1	48.90	0	0.00	48.95	1	5,127	0.02%
2023/07/31	11	50.59	1	49.65	49.65	10	5,123	0.20%
2023/07/28	3	48.48	4	48.84	49.40	-1	5,108	-0.02%
2023/07/26	1	49.05	1	49.90	49.25	0	5,055	0.00%
2023/07/25	8	49.92	3	50.90	50.70	5	4,978	0.10%
2023/07/24	1	48.00	3	49.05	49.20	-2	4,760	-0.04%
2023/07/21	1	47.25	11	47.24	47.50	-10	4,657	-0.21%
2023/07/20	9	47.52	0	0.00	46.80	9	4,612	0.20%
2023/07/19	3	49.47	2	48.23	47.55	1	4,538	0.02%
2023/07/18	19	50.85	9	51.09	50.20	10	4,397	0.23%
2023/07/17	2	52.80	13	54.38	54.40	-11	3,923	-0.28%
2023/07/14	0	0.00	4	49.13	49.50	-4	3,526	-0.11%
2023/07/12	1	47.55	0	0.00	47.50	1	3,355	0.03%
2023/07/11	2	47.70	1	47.75	47.90	1	3,335	0.03%
2023/07/06	0	0.00	6	48.38	48.50	-6	3,390	-0.18%
2023/07/05	0	0.00	4	48.43	48.05	-4	3,435	-0.12%
2023/07/04	0	0.00	3	47.98	48.00	-3	3,524	-0.09%
2023/07/03	5	48.68	0	0.00	48.65	5	3,480	0.14%
2023/06/30	0	0.00	2	47.85	48.05	-2	3,428	-0.06%
2023/06/29	4	48.14	2	47.88	48.35	2	3,397	0.06%
2023/06/28	2	47.55	17	48.17	48.20	-15	3,311	-0.45%
2023/06/26	0	0.00	1	46.65	46.70	-1	3,031	-0.03%
2023/06/21	0	0.00	1	45.85	45.60	-1	2,969	-0.03%
2023/06/20	0	0.00	2	45.23	45.20	-2	2,867	-0.07%
2023/06/19	0	0.00	3	44.50	44.75	-3	2,778	-0.11%
2023/06/16	0	0.00	1	44.20	44.05	-1	2,707	-0.04%
2023/06/13	0	0.00	2	42.98	43.25	-2	2,596	-0.08%
2023/06/12	1	42.80	0	0.00	42.30	1	2,541	0.04%
2023/06/09	7	44.18	2	43.85	44.00	5	2,453	0.20%
2023/06/05	0	0.00	1	43.10	43.30	-1	2,195	-0.05%
2023/06/01	0	42.70	0	0.00	42.80	0	2,132	0.00%
2023/05/24	0	0.00	1	41.60	41.70	-1	1,895	-0.05%
2023/05/23	0	40.90	0	0.00	40.90	0	1,864	0.00%
2023/05/22	0	0.00	1	40.80	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	1	39.80	39.80	-1	1,846	-0.05%
2023/05/18	2	40.00	1	39.90	39.95	1	1,843	0.05%
2023/05/12	0	0.00	1	39.15	39.50	-1	1,717	-0.06%
2023/05/04	1	39.25	6	39.03	39.10	-5	1,518	-0.33%
2023/04/21	0	0.00	1	38.90	37.25	-1	1,378	-0.07%
2023/04/14	0	0.00	5	38.60	38.25	-5	1,238	-0.40%
2023/04/13	1	39.05	0	0.00	38.60	1	1,211	0.08%
2023/04/11	1	38.85	0	0.00	38.85	1	1,133	0.09%
2023/04/10	0	0.00	1	37.70	37.70	-1	1,047	-0.10%
2023/04/07	1	37.30	0	0.00	37.25	1	953	0.10%
2023/03/09	5	35.50	0	0.00	35.25	5	829	0.60%
2023/03/08	0	0.00	10	35.25	35.50	-10	839	-1.19%
2023/02/23	0	0.00	3	34.65	34.60	-3	846	-0.35%
2023/02/17	0	0.00	1	34.30	34.50	-1	892	-0.11%
2023/02/09	3	33.45	0	0.00	33.55	3	997	0.30%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2023/02/01	0	0.00	1	33.05	33.20	-1	1,324	-0.08%
2023/01/31	10	32.65	0	0.00	32.70	10	1,311	0.76%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2022/12/08	1	33.40	0	0.00	33.40	1	1,302	0.08%
2022/12/05	1	35.35	0	0.00	35.35	1	1,281	0.08%
2022/11/28	2	33.85	0	0.00	33.90	2	1,233	0.16%
2022/11/16	1	34.00	1	34.40	34.35	0	1,184	0.00%
2022/11/15	0	0.00	3	34.05	34.10	-3	1,155	-0.26%
2022/11/14	1	34.00	1	33.90	33.85	0	1,153	0.00%
2022/11/11	10	33.90	2	34.25	33.65	8	1,144	0.70%
2022/11/08	0	0.00	3	33.60	33.50	-3	1,149	-0.26%
2022/11/07	30	33.22	0	0.00	33.55	30	1,132	2.65%
2022/11/04	0	0.00	1	33.40	33.40	-1	1,093	-0.09%
2022/11/03	1	32.85	1	33.30	33.40	0	1,062	0.00%
2022/11/02	1	33.40	51	32.84	33.05	-50	1,017	-4.92%
2022/11/01	46	31.04	7	31.39	31.60	39	851	4.58%
2022/10/05	0	0.00	3	30.05	29.80	-3	837	-0.36%
2022/10/04	2	29.25	0	0.00	29.60	2	839	0.24%
2022/09/27	3	29.50	0	0.00	29.55	3	840	0.36%
2022/09/19	0	0.00	2	31.25	31.20	-2	855	-0.23%
2022/09/06	2	32.00	0	0.00	31.45	2	905	0.22%
2022/08/31	2	32.80	0	0.00	32.75	2	889	0.22%
2022/08/24	0	0.00	5	31.64	31.50	-5	894	-0.56%
2022/08/16	8	32.12	0	0.00	32.05	8	872	0.92%
2022/08/08	0	0.00	6	31.71	31.80	-6	789	-0.76%
2022/07/26	0	0.00	1	33.00	32.35	-1	860	-0.12%
2022/07/22	1	33.30	0	0.00	33.15	1	882	0.11%
2022/07/21	5	33.15	0	0.00	33.35	5	888	0.56%
2022/07/18	0	0.00	1	31.95	32.45	-1	886	-0.11%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.11%
2022/06/24	1	33.00	0	0.00	33.00	1	934	0.11%
2022/06/21	2	32.70	0	0.00	33.40	2	921	0.22%
2022/06/17	1	34.05	0	0.00	33.80	1	899	0.11%
2022/06/15	2	35.50	0	0.00	35.15	2	893	0.22%
2022/06/13	0	0.00	20	35.38	35.10	-20	907	-2.20%
2022/05/27	3	36.60	0	0.00	36.45	3	979	0.31%
2022/05/16	0	0.00	2	35.90	35.75	-2	1,351	-0.15%
2022/05/09	2	35.70	0	0.00	35.40	2	1,311	0.15%
2022/05/06	10	37.64	3	37.70	37.65	7	1,275	0.55%
2022/05/04	2	38.05	0	0.00	37.95	2	1,266	0.16%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/25	2	39.20	0	0.00	39.25	2	1,240	0.16%
2022/04/22	1	40.30	0	0.00	40.25	1	1,240	0.08%
2022/04/21	1	40.40	0	0.00	40.50	1	1,250	0.08%
2022/04/18	2	39.50	0	0.00	39.80	2	1,285	0.16%
2022/04/15	3	40.07	0	0.00	40.05	3	1,291	0.23%
2022/04/11	2	39.85	0	0.00	39.70	2	1,327	0.15%
2022/03/31	0	0.00	3	42.40	42.30	-3	1,333	-0.23%
2022/03/08	0	0.00	3	41.35	41.35	-3	1,486	-0.20%
2022/02/25	1	44.75	0	0.00	44.70	1	1,504	0.07%
2022/02/24	6	44.60	0	0.00	44.10	6	1,501	0.40%
2022/02/23	1	44.80	0	0.00	44.95	1	1,485	0.07%
2022/02/21	3	44.25	2	44.25	44.60	1	1,433	0.07%
2022/02/18	0	0.00	2	44.45	44.40	-2	1,465	-0.14%
2022/02/17	2	43.75	0	0.00	43.80	2	1,676	0.12%
2022/02/11	0	0.00	5	43.17	43.05	-5	1,778	-0.28%
2022/01/26	1	41.90	0	0.00	41.60	1	1,872	0.05%
2022/01/25	2	41.70	0	0.00	41.60	2	1,960	0.10%
2022/01/20	1	43.35	0	0.00	43.50	1	1,984	0.05%
2022/01/06	0	0.00	3	44.28	44.25	-3	1,934	-0.16%
2022/01/05	50	44.80	0	0.00	44.65	50	1,930	2.59%
2022/01/03	0	0.00	1	45.15	45.05	-1	1,912	-0.05%
2021/12/30	6	45.45	0	0.00	45.40	6	1,914	0.31%
2021/12/29	0	0.00	1	45.25	45.25	-1	1,916	-0.05%
2021/12/27	4	45.65	0	0.00	45.60	4	1,941	0.21%
2021/12/23	1	44.40	0	0.00	44.60	1	1,925	0.05%
2021/12/20	3	43.90	0	0.00	44.00	3	1,983	0.15%
2021/12/14	0	0.00	3	44.08	43.85	-3	1,995	-0.15%
2021/12/13	3	44.50	0	0.00	44.40	3	1,985	0.15%
2021/12/09	3	45.27	0	0.00	45.25	3	1,982	0.15%
2021/12/08	2	45.30	0	0.00	45.95	2	1,970	0.10%
2021/12/07	0	0.00	1	44.85	44.90	-1	1,999	-0.05%
2021/11/29	1	44.25	0	0.00	44.30	1	1,992	0.05%
2021/11/24	0	0.00	1	45.85	45.85	-1	1,949	-0.05%
2021/11/22	1	46.60	0	0.00	46.65	1	1,944	0.05%
2021/11/19	0	0.00	3	45.77	45.70	-3	1,923	-0.16%
2021/11/18	0	0.00	4	46.84	46.40	-4	1,899	-0.21%
2021/11/17	15	46.75	2	47.10	46.90	13	1,877	0.69%
2021/11/16	8	47.48	40	47.27	47.15	-32	1,842	-1.74%
2021/11/15	0	0.00	2	45.95	46.50	-2	1,600	-0.12%
2021/11/12	0	0.00	8	44.38	44.30	-8	1,540	-0.52%
2021/11/09	0	0.00	2	44.65	44.65	-2	1,609	-0.12%
2021/11/02	2	43.78	2	43.48	42.65	0	1,793	0.00%
2021/11/01	0	0.00	3	42.80	42.90	-3	1,853	-0.16%
2021/10/29	1	41.50	0	0.00	41.70	1	1,851	0.05%
2021/10/13	2	39.10	0	0.00	38.90	2	2,194	0.09%
2021/10/08	26	40.35	0	0.00	40.20	26	2,231	1.16%
2021/10/07	1	39.45	1	39.55	39.65	0	2,299	0.00%
2021/10/01	5	40.03	0	0.00	39.75	5	2,695	0.19%
2021/09/30	1	40.90	1	41.00	40.95	0	2,690	0.00%
2021/09/29	2	41.05	0	0.00	41.15	2	2,703	0.07%
2021/09/28	14	41.66	1	41.85	42.00	13	2,742	0.47%
2021/09/27	2	42.80	0	0.00	42.85	2	2,740	0.07%
2021/09/24	6	43.37	0	0.00	43.30	6	2,768	0.22%
2021/09/17	1	42.45	1	43.00	43.00	0	2,864	0.00%
2021/09/13	0	0.00	30	42.65	42.65	-30	3,397	-0.88%
2021/09/02	0	0.00	2	42.13	42.00	-2	3,673	-0.05%
2021/08/25	0	0.00	1	41.30	41.60	-1	3,772	-0.03%
2021/08/18	2	41.40	0	0.00	42.20	2	3,841	0.05%
2021/08/06	0	0.00	23	49.78	49.30	-23	4,195	-0.55%
2021/08/05	0	0.00	12.1	49.44	49.55	-12.1	4,156	-0.29%
2021/08/03	10	48.30	0	0.00	48.30	10	4,189	0.24%
2021/08/02	21	48.22	0	0.00	48.30	21	4,211	0.50%
2021/07/30	5	47.50	20	47.45	47.35	-15	4,214	-0.36%
2021/07/29	20	47.65	0	0.00	47.85	20	4,246	0.47%
2021/07/26	0	0.00	0	47.85	47.90	0	4,476	0.00%
2021/07/23	0	0.00	1	47.30	47.30	-1	4,597	-0.02%
2021/07/21	0	0.00	1	46.10	46.25	-1	4,687	-0.02%
2021/07/19	0	0.00	1	47.60	47.60	-1	4,685	-0.02%
2021/07/15	11	48.04	0	0.00	48.25	11	4,889	0.22%
2021/07/13	0	0.00	6	50.73	49.05	-6	4,891	-0.12%
2021/07/12	4	48.90	10	49.35	49.15	-6	4,678	-0.13%
2021/07/09	11	48.57	0	0.00	48.45	11	4,617	0.24%
2021/07/07	10.1	48.00	0	0.00	47.65	10.1	4,704	0.22%
2021/07/06	10	47.95	0	0.00	48.15	10	4,780	0.21%
2021/07/05	0	0.00	10	48.50	48.40	-10	5,033	-0.20%
2021/07/02	10	47.20	1	47.60	47.30	9	5,123	0.18%
2021/07/01	0	0.00	2	47.20	47.15	-2	5,162	-0.04%
2021/06/25	3	47.80	0	0.00	47.55	3	5,209	0.06%
2021/06/23	1	48.20	0	0.00	48.40	1	5,236	0.02%
2021/06/22	51	47.96	19	48.08	47.65	32	5,254	0.61%
2021/06/17	0	0.00	1	46.00	46.05	-1	5,455	-0.02%
2021/06/16	1	45.20	0	0.00	45.20	1	5,456	0.02%
2021/06/15	1	45.85	2	45.80	45.85	-1	5,487	-0.02%
2021/06/09	0	0.00	3	44.37	44.25	-3	5,598	-0.05%
2021/06/08	1	44.25	7	44.14	44.20	-6	5,652	-0.11%
2021/05/31	1	44.25	0	0.00	44.40	1	5,866	0.02%
2021/05/26	0	0.00	1	43.90	43.90	-1	6,521	-0.02%
2021/05/25	0	0.00	3	43.95	44.10	-3	6,577	-0.05%
2021/05/24	1	43.55	0	0.00	43.50	1	6,656	0.02%
2021/05/20	16	44.48	0	0.00	43.40	16	6,861	0.23%
2021/05/19	2	43.10	1	42.50	43.35	1	6,619	0.02%
2021/05/18	1	41.00	0	0.00	42.10	1	6,594	0.02%
2021/05/17	2	38.55	0	0.00	38.95	2	6,581	0.03%
2021/05/14	0	0.00	5	40.85	40.55	-5	6,524	-0.08%
2021/05/13	2	40.15	0	0.00	40.30	2	6,499	0.03%
2021/05/12	2	42.35	0	0.00	40.50	2	6,468	0.03%
2021/05/11	8	43.47	7	43.87	43.15	1	6,383	0.02%
2021/05/10	3	45.55	0	0.00	45.50	3	6,327	0.05%
2021/05/06	10	44.88	0	0.00	45.00	10	6,318	0.16%
2021/05/05	4	46.01	0	0.00	45.25	4	6,321	0.06%
2021/05/04	1	48.10	1	46.50	45.65	0	6,305	0.00%
2021/05/03	10	48.45	0	0.00	47.90	10	6,201	0.16%
2021/04/29	1	51.50	0	0.00	49.70	1	6,115	0.02%
2021/04/28	0	0.00	1	50.90	51.10	-1	6,010	-0.02%
2021/04/23	6	49.60	0	0.00	49.95	6	6,022	0.10%
2021/04/22	0	0.00	3	49.85	49.45	-3	6,073	-0.05%
2021/04/21	5	52.32	0	0.00	51.60	5	6,049	0.08%
2021/04/19	0	0.00	3	50.43	50.40	-3	5,948	-0.05%
2021/04/16	0	0.00	5	50.00	50.00	-5	5,981	-0.08%
2021/04/15	0	0.00	5	49.73	49.70	-5	5,993	-0.08%
2021/04/14	0	0.00	12	49.53	49.30	-12	6,013	-0.20%
2021/04/13	13	51.52	3	51.73	50.40	10	5,978	0.17%
2021/04/12	15	52.47	3	51.87	51.90	12	5,958	0.20%
2021/04/09	20	53.20	14	53.01	53.10	6	5,898	0.10%
2021/04/08	13	50.28	0	0.00	51.90	13	5,649	0.23%
2021/04/07	2	50.15	2	49.70	50.20	0	5,523	0.00%
2021/03/31	11	49.42	1	49.50	49.35	10	5,526	0.18%
2021/03/30	6	49.15	0	0.00	49.25	6	5,499	0.11%
2021/03/29	5	49.45	0	0.00	49.25	5	5,489	0.09%
2021/03/26	5	49.30	0	0.00	49.35	5	5,473	0.09%
2021/03/25	1	48.85	0	0.00	48.75	1	5,488	0.02%
2021/03/23	0	0.00	4	49.88	50.10	-4	5,105	-0.08%
2021/03/22	1	48.70	5	48.05	48.80	-4	4,990	-0.08%
2021/03/19	0	0.00	3	48.20	48.20	-3	5,002	-0.06%
2021/03/18	3	48.60	3	48.43	48.45	0	5,019	0.00%
2021/03/17	2	48.00	8	48.51	48.10	-6	5,086	-0.12%
2021/03/15	0	0.00	1	47.70	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	3	47.13	47.10	-3	5,348	-0.06%
2021/03/03	0	0.00	10	46.50	46.30	-10	5,918	-0.17%
2021/03/02	8	47.01	1	46.95	46.10	7	5,904	0.12%
2021/02/26	3	46.30	6	46.28	46.20	-3	5,786	-0.05%
2021/02/24	0	0.00	3	45.95	45.35	-3	5,603	-0.05%
2021/02/23	0	0.00	2	45.20	45.30	-2	5,524	-0.04%
2021/02/22	0	0.00	3	45.20	44.80	-3	5,452	-0.06%
2021/01/25	2	42.30	0	0.00	42.30	2	6,623	0.03%
2021/01/20	1	42.40	0	0.00	41.65	1	6,698	0.01%
2021/01/18	2	41.90	0	0.00	42.85	2	6,626	0.03%
2021/01/14	15	44.72	1.1	44.57	44.50	13.9	6,626	0.21%
2021/01/12	0	0.00	1	44.15	43.20	-1	6,569	-0.02%
2021/01/11	1	44.10	0	0.00	44.30	1	6,566	0.02%
2021/01/08	1	43.95	10	44.10	43.80	-9	6,544	-0.14%
2021/01/05	0	0.00	14	44.09	44.15	-14	6,611	-0.21%
2021/01/04	10	43.75	0	0.00	43.60	10	6,585	0.15%
2020/12/31	0	0.00	25	43.38	43.35	-25	6,580	-0.38%
2020/12/30	8	43.28	2	43.30	43.30	6	6,580	0.09%
2020/12/29	7	43.37	0	0.00	43.05	7	6,593	0.11%
2020/12/24	3	43.53	0	0.00	43.45	3	6,514	0.05%
2020/12/23	2	43.00	0	0.00	43.00	2	6,524	0.03%
2020/12/22	1	42.90	0	0.00	42.90	1	6,618	0.02%
2020/12/18	4	44.40	0	0.00	44.10	4	6,650	0.06%
2020/12/16	0	0.00	5	44.90	44.80	-5	6,606	-0.08%
2020/12/15	5	44.60	0	0.00	43.85	5	6,726	0.07%
2020/12/14	0	0.00	12	45.02	45.35	-12	6,671	-0.18%
2020/12/09	0	0.00	25	46.58	46.55	-25	6,431	-0.39%
2020/12/08	2	44.85	0	0.00	44.80	2	6,235	0.03%
2020/12/07	0	0.00	7	45.87	45.25	-7	6,283	-0.11%
2020/12/04	0	0.00	18	45.20	45.20	-18	6,218	-0.29%
2020/12/03	4	45.45	0	0.00	45.05	4	6,188	0.06%
2020/12/02	9	45.73	34	45.86	45.55	-25	6,174	-0.40%
2020/12/01	0	0.00	1	45.55	45.60	-1	6,077	-0.02%
2020/11/30	26	44.85	1	44.85	44.85	25	6,089	0.41%
2020/11/26	7	44.15	1	43.95	44.20	6	6,021	0.10%
2020/11/25	0	0.00	10	44.30	43.70	-10	6,044	-0.17%
2020/11/24	4	44.90	1	44.80	44.45	3	6,024	0.05%
2020/11/23	6	44.20	0	0.00	44.35	6	5,947	0.10%
2020/11/18	0	0.00	2	43.60	43.50	-2	6,266	-0.03%
2020/11/17	1	43.70	2	43.85	43.40	-1	6,470	-0.02%
2020/11/16	0	0.00	9	43.89	43.85	-9	6,809	-0.13%
2020/11/13	0	0.00	3	43.05	43.20	-3	7,000	-0.04%
2020/11/12	0	0.00	1	43.05	42.70	-1	7,850	-0.01%
2020/11/11	2	42.95	2	42.45	42.95	0	8,502	0.00%
2020/11/10	20	42.48	8	42.45	42.40	12	8,790	0.14%
2020/11/06	9	41.93	1	41.55	41.75	8	8,994	0.09%
2020/11/05	2	41.05	0	0.00	40.90	2	8,920	0.02%
2020/11/04	1	40.95	0	0.00	41.00	1	8,951	0.01%
2020/11/03	5	42.04	4	41.15	41.10	1	8,923	0.01%
2020/10/29	6	39.50	0	0.00	39.70	6	8,671	0.07%
2020/10/28	0	0.00	0.4	40.00	39.80	-0.4	8,670	0.00%
2020/10/26	17	41.51	5	41.65	41.60	12	8,638	0.14%
2020/10/22	1	41.65	1	41.80	41.45	0	8,666	0.00%
2020/10/21	10	41.80	0	0.00	41.85	10	8,717	0.11%
2020/10/16	10	41.30	1	41.00	40.65	9	9,143	0.10%
2020/10/15	0	0.00	2	41.50	41.50	-2	9,288	-0.02%
2020/10/14	1	40.60	0	0.00	40.65	1	9,290	0.01%
2020/10/13	1	40.35	0	0.00	40.25	1	9,699	0.01%
2020/10/05	0	0.00	1	40.00	39.65	-1	10,871	-0.01%
2020/09/24	0	0.00	1	40.50	39.75	-1	12,326	-0.01%
2020/09/23	2	41.43	0	0.00	41.50	2	12,635	0.02%
2020/09/22	1	41.95	0	0.00	41.65	1	12,801	0.01%
2020/09/18	11	43.74	101	43.72	43.60	-90	12,859	-0.70%	大賣/
2020/09/17	0	0.00	1	42.55	42.55	-1	12,775	-0.01%
2020/09/16	7	42.21	0	0.00	42.05	7	12,830	0.05%
2020/09/10	110	43.29	1	43.55	42.25	109	12,834	0.85%	大買/鉅額交易
2020/09/09	0	0.00	3	42.20	42.20	-3	12,751	-0.02%
2020/09/08	8	43.90	1	43.45	43.05	7	12,663	0.06%
2020/09/04	0	0.00	6	44.30	44.45	-6	12,725	-0.05%
2020/09/03	1	44.90	1	44.80	45.15	0	12,660	0.00%
2020/09/02	13	44.92	11	44.87	44.60	2	12,555	0.02%
2020/09/01	6	43.81	5	43.00	44.20	1	12,478	0.01%
2020/08/31	1	44.20	1	44.10	43.55	0	12,403	0.00%
2020/08/28	7	43.16	2	43.13	43.50	5	12,488	0.04%
2020/08/27	2	44.10	4	43.55	43.20	-2	12,500	-0.02%
2020/08/26	1	44.10	2	44.25	44.10	-1	12,464	-0.01%
2020/08/25	0	0.00	5	45.05	44.75	-5	12,496	-0.04%
2020/08/24	2	44.30	10	44.99	44.60	-8	12,612	-0.06%
2020/08/21	18	44.18	0	0.00	43.95	18	12,397	0.15%
2020/08/20	10	44.53	11	45.29	43.35	-1	12,262	-0.01%
2020/08/19	11	48.60	3	48.32	48.15	8	11,877	0.07%
2020/08/18	68	49.30	32	48.45	48.15	36	11,533	0.31%
2020/08/17	9	48.94	16	48.66	49.65	-7	10,644	-0.07%
2020/08/14	6	44.16	12	44.20	45.15	-6	9,929	-0.06%
2020/08/13	8	43.16	1	42.95	42.35	7	9,575	0.07%
2020/08/12	1	44.10	6	44.00	44.15	-5	9,310	-0.05%
2020/08/11	4	42.84	2	42.85	42.55	2	9,225	0.02%
2020/08/10	0	0.00	1	43.90	43.95	-1	9,200	-0.01%
2020/08/07	1	43.75	4	43.63	43.85	-3	9,266	-0.03%
2020/08/06	3	42.75	6	43.55	42.75	-3	9,272	-0.03%
2020/08/05	2	43.05	3	43.57	43.30	-1	9,427	-0.01%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	10	41.70	0	0.00	41.80	10	9,662	0.10%
2020/07/31	0	0.00	10	41.60	41.80	-10	9,656	-0.10%
2020/07/30	0	0.00	5	41.00	41.25	-5	9,670	-0.05%
2020/07/29	1	40.90	0	0.00	41.15	1	9,659	0.01%
2020/07/28	17	41.48	0	0.00	40.15	17	9,660	0.18%
2020/07/27	3	42.03	6	42.30	41.55	-3	9,672	-0.03%
2020/07/24	6	43.93	0	0.00	42.80	6	9,622	0.06%
2020/07/23	9	44.78	6	44.98	45.00	3	9,561	0.03%
2020/07/22	1	44.95	5	44.95	45.40	-4	9,399	-0.04%
2020/07/21	4	45.60	11	45.78	45.25	-7	9,255	-0.08%
2020/07/20	0	0.00	1	45.80	45.30	-1	9,126	-0.01%
2020/07/17	16	46.85	11	46.66	45.25	5	9,072	0.06%
2020/07/16	1	45.35	41	45.74	45.75	-40	8,704	-0.46%
2020/07/15	4	45.45	11	45.74	45.00	-7	8,611	-0.08%
2020/07/14	11	45.10	0	0.00	45.10	11	8,533	0.13%
2020/07/13	47	46.66	3.3	46.33	46.35	43.7	8,375	0.52%
2020/07/09	1	44.90	8	45.44	44.50	-7	7,828	-0.09%
2020/07/08	6	45.38	19	45.32	45.45	-13	7,619	-0.17%
2020/07/07	3	44.20	12	44.68	44.10	-9	7,491	-0.12%
2020/07/06	6	45.45	1	45.00	45.00	5	7,417	0.07%
2020/07/03	6	43.01	11	42.23	43.00	-5	7,059	-0.07%
2020/07/02	3	42.07	13	41.42	41.90	-10	6,805	-0.15%
2020/07/01	1	39.10	0	0.00	39.80	1	6,455	0.02%
2020/06/30	2	39.00	5	38.92	38.80	-3	6,322	-0.05%
2020/06/29	2	38.10	0	0.00	38.05	2	6,286	0.03%
2020/06/24	0	0.00	42	38.96	39.15	-42	6,262	-0.67%
2020/06/23	0	0.00	5	39.12	38.80	-5	6,272	-0.08%
2020/06/22	10	38.50	0	0.00	38.45	10	6,299	0.16%
2020/06/18	1	38.20	2	38.03	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	1	38.00	37.85	-1	6,431	-0.02%
2020/06/16	3	37.50	0	0.00	37.70	3	6,584	0.05%
2020/06/15	2	37.28	0	0.00	36.95	2	6,711	0.03%
2020/06/12	1	37.30	0	0.00	37.75	1	6,765	0.01%
2020/06/11	0	0.00	11	39.33	38.45	-11	6,803	-0.16%
2020/06/10	0	0.00	3	38.90	38.75	-3	6,737	-0.04%
2020/06/09	1	39.00	0	0.00	38.70	1	6,889	0.01%
2020/06/08	2	38.90	0	0.00	38.90	2	6,944	0.03%
2020/06/05	6	39.06	4	39.09	39.05	2	6,952	0.03%
2020/06/04	15	39.60	1	39.60	39.30	14	7,013	0.20%
2020/06/03	0	0.00	4	38.98	39.00	-4	6,890	-0.06%
2020/06/02	0	0.00	7	38.60	38.55	-7	6,857	-0.10%
2020/06/01	42	38.55	6	38.63	38.95	36	6,885	0.52%
2020/05/29	17	37.99	12	38.20	38.75	5	7,206	0.07%
2020/05/28	0.3	37.50	0	0.00	37.50	0.3	7,077	0.00%
2020/05/27	1	36.65	2	37.08	37.40	-1	7,029	-0.01%
2020/05/26	4	36.89	0	0.00	36.70	4	6,982	0.06%
2020/05/25	4	36.00	2	35.90	36.40	2	6,977	0.03%
2020/05/21	3	37.13	0	0.00	37.20	3	6,966	0.04%
2020/05/20	1	36.60	0	0.00	36.60	1	6,948	0.01%
2020/05/18	5	36.70	0	0.00	36.45	5	6,887	0.07%
2020/05/14	3	38.30	7	38.47	37.65	-4	6,773	-0.06%
2020/05/13	3	39.10	0	0.00	39.05	3	6,663	0.05%
2020/05/12	7	40.04	2	39.60	39.70	5	6,607	0.08%
2020/05/11	0	0.00	4	40.84	41.10	-4	6,463	-0.06%
2020/05/08	5	38.85	0	0.00	38.80	5	6,140	0.08%
2020/04/30	0	0.00	2	39.65	40.00	-2	6,145	-0.03%
2020/04/29	0	0.00	2	39.00	38.90	-2	6,134	-0.03%
2020/04/28	0	0.00	22	38.85	38.65	-22	6,167	-0.36%
2020/04/27	6	39.15	0	0.00	39.35	6	6,181	0.10%
2020/04/23	15	39.44	0	0.00	39.20	15	6,150	0.24%
2020/04/22	5	38.20	5	38.82	39.35	0	6,099	0.00%
2020/04/21	3	38.50	0	0.00	38.15	3	6,082	0.05%
2020/04/20	100	39.75	104	39.99	39.60	-4	6,081	-0.07%	大賣/
2020/04/17	3	39.17	0	0.00	39.45	3	6,056	0.05%
2020/04/15	2	40.85	7	40.31	39.90	-5	5,908	-0.08%
2020/04/13	0	0.00	12	39.98	39.60	-12	5,773	-0.21%
2020/04/10	0	0.00	5	38.34	39.00	-5	5,704	-0.09%
2020/04/09	15	39.00	16	38.58	38.60	-1	5,704	-0.02%
2020/04/08	9	36.93	27	37.41	37.60	-18	5,578	-0.32%
2020/04/07	0	0.00	27	35.73	36.60	-27	5,546	-0.49%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/03/31	0	0.00	3	32.90	33.10	-3	5,529	-0.05%
2020/03/27	15	33.75	11	33.51	32.50	4	5,567	0.07%
2020/03/26	8	32.81	6	31.98	32.90	2	5,468	0.04%
2020/03/25	1	31.45	6	31.27	31.60	-5	5,359	-0.09%
2020/03/24	3	28.15	11	28.63	29.00	-8	5,227	-0.15%
2020/03/23	12	26.74	0	0.00	26.40	12	5,163	0.23%
2020/03/20	5	28.00	7	29.03	28.00	-2	5,115	-0.04%
2020/03/19	21	27.91	10	28.40	27.45	11	4,974	0.22%
2020/03/18	10	31.11	0	0.00	30.40	10	4,854	0.21%
2020/03/17	3	30.82	0	0.00	30.50	3	4,809	0.06%
2020/03/16	6	32.75	0	0.00	31.55	6	4,763	0.13%
2020/03/13	6	32.15	6	33.15	33.15	0	4,720	0.00%
2020/03/12	8	35.46	7	35.67	35.40	1	4,616	0.02%
2020/03/11	4	39.06	0	0.00	38.30	4	4,541	0.09%
2020/03/10	7	38.73	4	38.55	39.50	3	4,507	0.07%
2020/03/06	2	41.05	3	41.20	41.05	-1	4,384	-0.02%
2020/03/05	1	41.80	3	41.60	41.70	-2	4,371	-0.05%
2020/03/04	2	42.30	5	41.68	41.50	-3	4,306	-0.07%
2020/03/02	16	35.04	1	36.30	36.75	15	3,833	0.39%
2020/02/27	4	36.19	0	0.00	36.00	4	3,885	0.10%
2020/02/19	5	39.00	0	0.00	39.00	5	4,223	0.12%
2020/02/18	1	38.95	0	0.00	38.95	1	4,387	0.02%
2020/02/12	2	39.70	3	39.47	39.65	-1	5,443	-0.02%
2020/02/10	0	0.00	1	38.20	38.00	-1	5,705	-0.02%
2020/02/06	0	0.00	3	39.00	39.10	-3	5,791	-0.05%
2020/02/04	0	0.00	3	37.28	37.90	-3	5,862	-0.05%
2020/02/03	8	35.16	5	36.15	36.15	3	5,972	0.05%
2020/01/31	2	38.80	0	0.00	37.65	2	6,089	0.03%
2020/01/30	5	39.42	0	0.00	38.70	5	6,083	0.08%
2020/01/16	0	0.00	2	43.00	43.00	-2	6,220	-0.03%
2020/01/15	0	0.00	0.2	43.05	43.05	-0.2	6,650	0.00%
2020/01/14	0	0.00	6	43.51	43.30	-6	6,726	-0.09%
2020/01/13	2	42.55	1	42.65	42.65	1	6,791	0.01%
2020/01/10	4	41.80	0	0.00	41.55	4	6,861	0.06%
2020/01/08	5	42.20	0	0.00	41.65	5	7,213	0.07%
2020/01/03	2	43.23	2	43.90	43.25	0	7,540	0.00%
2020/01/02	4	43.90	0	0.00	43.95	4	7,537	0.05%
2019/12/31	0	0.00	4	43.98	43.90	-4	7,530	-0.05%
2019/12/30	0	0.00	5	43.64	43.80	-5	7,526	-0.07%
2019/12/27	4	42.36	10	42.45	42.40	-6	7,456	-0.08%
2019/12/26	2	42.63	0	0.00	42.45	2	7,499	0.03%
2019/12/25	10	43.05	2	43.40	43.40	8	7,535	0.11%
2019/12/24	0	0.00	2	42.78	43.00	-2	7,682	-0.03%
2019/12/23	1	42.50	2	42.35	42.20	-1	7,993	-0.01%
2019/12/20	2	42.45	1	42.40	42.50	1	8,363	0.01%
2019/12/18	3	42.10	0	0.00	42.05	3	9,315	0.03%
2019/12/17	1	42.30	1	42.60	42.50	0	9,478	0.00%
2019/12/16	2	41.80	2	42.50	42.30	0	9,664	0.00%
2019/12/13	1	41.80	8	42.50	41.85	-7	9,674	-0.07%
2019/12/12	13	42.34	8	42.65	42.20	5	9,738	0.05%
2019/12/11	0	0.00	15	42.15	42.45	-15	9,729	-0.15%
2019/12/09	18	42.28	1	42.75	42.05	17	9,701	0.18%
2019/12/05	37	42.75	36.4	42.50	42.75	0.6	9,736	0.01%
2019/12/04	1	42.15	0	0.00	42.10	1	9,785	0.01%
2019/12/03	2	42.40	2	42.30	42.55	0	9,881	0.00%
2019/11/29	2	43.50	0	0.00	43.10	2	9,912	0.02%
2019/11/28	3	43.92	1	44.20	43.60	2	9,973	0.02%
2019/11/27	0	0.00	1	43.95	44.00	-1	10,066	-0.01%
2019/11/25	24	43.57	2	43.60	43.70	22	10,121	0.22%
2019/11/22	1	42.90	0	0.00	42.85	1	10,146	0.01%
2019/11/20	5	43.98	2	44.00	43.60	3	10,174	0.03%
2019/11/19	2	45.20	1	45.85	45.00	1	10,175	0.01%
2019/11/15	0	0.00	5	45.12	45.15	-5	10,529	-0.05%
2019/11/14	12	45.20	1	46.40	44.60	11	10,787	0.10%
2019/11/13	6	45.22	0	0.00	45.00	6	10,608	0.06%
2019/11/12	1	45.50	10	45.90	46.15	-9	10,685	-0.08%
2019/11/11	1	44.85	1	45.25	46.20	0	10,689	0.00%
2019/11/08	0	0.00	17	45.61	45.80	-17	10,661	-0.16%
2019/11/06	4	44.03	0	0.00	43.90	4	10,756	0.04%
2019/11/05	0	0.00	8	44.71	44.80	-8	10,814	-0.07%
2019/11/04	5	44.75	0	0.00	44.55	5	10,889	0.05%
2019/11/01	2	44.70	0	0.00	45.10	2	10,937	0.02%
2019/10/31	3	44.85	0	0.00	44.65	3	11,096	0.03%
2019/10/30	1	43.50	2	44.83	45.80	-1	11,260	-0.01%
2019/10/29	1	44.40	1	44.80	43.90	0	11,419	0.00%
2019/10/25	2	43.48	2	43.95	44.00	0	12,331	0.00%
2019/10/24	1	44.60	1	44.20	44.50	0	12,331	0.00%
2019/10/23	4	45.56	2	45.50	44.25	2	12,367	0.02%
2019/10/22	3	44.95	2	44.48	44.65	1	12,109	0.01%
2019/10/21	0	0.00	1	44.50	44.15	-1	12,029	-0.01%
2019/10/18	2	44.00	15	43.99	44.25	-13	11,964	-0.11%
2019/10/17	2	43.55	3	43.98	43.95	-1	11,898	-0.01%
2019/10/16	0	0.00	1	42.65	43.05	-1	11,706	-0.01%
2019/10/15	9	43.03	9	42.94	43.00	0	11,656	0.00%
2019/10/14	3	41.05	12	40.82	41.05	-9	11,486	-0.08%
2019/10/09	0	0.00	4	39.98	40.00	-4	11,506	-0.03%
2019/10/08	3	39.60	0	0.00	39.40	3	11,470	0.03%
2019/10/07	0.9	40.95	0	0.00	40.50	0.9	11,391	0.01%
2019/10/04	5	41.20	5	40.40	40.30	0	11,366	0.00%
2019/10/03	1	40.75	0	0.00	40.95	1	11,301	0.01%
2019/10/02	2	41.15	2	41.20	41.50	0	11,253	0.00%
2019/10/01	2	40.90	3	41.10	40.80	-1	11,251	-0.01%
2019/09/27	3	41.22	0	0.00	40.75	3	11,202	0.03%
2019/09/26	2	44.28	0	0.00	42.90	2	11,061	0.02%
2019/09/25	100	42.83	234	43.47	44.40	-134	10,781	-1.24%	大賣/鉅額交易
2019/09/24	193	43.31	41	43.90	42.30	152	10,420	1.46%	大買/鉅額交易
2019/09/23	113	42.26	108	42.97	43.00	5	9,990	0.05%	大買/大賣/
2019/09/20	5	40.59	4	40.45	40.50	1	9,512	0.01%
2019/09/19	7	40.29	9	40.68	40.90	-2	9,340	-0.02%
2019/09/18	0.9	39.30	1	39.25	39.30	-0.1	9,139	0.00%
2019/09/17	0	0.00	1	39.65	39.65	-1	9,184	-0.01%
2019/09/16	1	39.00	2	39.08	38.95	-1	9,198	-0.01%
2019/09/12	1	38.90	1	38.75	38.80	0	9,263	0.00%
2019/09/10	2	38.25	0	0.00	38.45	2	9,456	0.02%
2019/09/09	3	38.93	1	38.70	38.80	2	9,595	0.02%
2019/09/05	3	40.23	14	40.47	40.20	-11	9,706	-0.11%
2019/09/04	0	0.00	3	39.35	39.45	-3	9,843	-0.03%
2019/09/02	4	39.94	11	39.90	40.00	-7	9,811	-0.07%
2019/08/30	3	39.65	1	39.55	39.30	2	9,798	0.02%
2019/08/29	4	39.30	6	39.33	39.30	-2	9,735	-0.02%
2019/08/28	6	38.53	0	0.00	38.40	6	9,662	0.06%
2019/08/27	4	39.36	29	39.39	39.05	-25	9,707	-0.26%
2019/08/26	1	39.15	0.1	38.90	38.85	0.9	9,759	0.01%
2019/08/23	19	40.22	19.1	40.53	40.30	-0.1	9,702	0.00%
2019/08/22	22	40.99	12	40.41	40.25	10	9,635	0.10%
2019/08/21	32	40.60	18	40.49	40.40	14	9,495	0.15%
2019/08/20	1	41.30	0	0.00	40.95	1	9,382	0.01%
2019/08/19	7	41.60	29	41.42	42.10	-22	9,110	-0.24%
2019/08/16	17	39.66	6.1	39.85	39.40	10.9	8,779	0.12%
2019/08/15	11	39.07	27	39.26	39.30	-16	8,662	-0.18%
2019/08/14	3	38.55	7	38.53	38.85	-4	8,454	-0.05%
2019/08/13	4	38.68	6	38.53	38.15	-2	8,299	-0.02%
2019/08/12	18	37.79	12	37.73	38.25	6	8,147	0.07%
2019/08/08	7	36.94	9	37.37	37.45	-2	8,101	-0.02%
2019/08/07	7	36.47	9	36.21	35.80	-2	7,973	-0.03%
2019/08/06	6	35.06	8	35.73	36.50	-2	7,923	-0.03%
2019/08/05	3	36.90	2	36.30	35.50	1	7,981	0.01%
2019/08/02	27	36.34	9	36.14	36.10	18	8,069	0.22%
2019/08/01	20	38.59	18	38.45	37.80	2	7,916	0.03%
2019/07/31	4	37.63	60	37.10	37.60	-56	7,619	-0.73%
2019/07/29	62	38.88	62	39.14	40.10	0	7,321	0.00%
2019/07/26	12	37.74	22	37.85	38.00	-10	6,850	-0.15%
2019/07/25	5	35.21	3	35.10	35.20	2	6,447	0.03%
2019/07/24	3	34.28	4	34.54	34.70	-1	6,379	-0.02%
2019/07/23	3	33.97	14	33.72	33.95	-11	6,406	-0.17%
2019/07/22	3	32.50	0	0.00	32.60	3	6,385	0.05%
2019/07/19	0	0.00	2	32.40	32.65	-2	6,510	-0.03%
2019/07/17	0	0.00	4	31.90	31.90	-4	6,756	-0.06%
2019/07/16	3	31.68	5	31.35	31.60	-2	7,109	-0.03%
2019/07/15	7	32.58	0	0.00	32.65	7	7,539	0.09%
2019/07/12	2	32.33	3	32.75	32.75	-1	7,870	-0.01%
2019/07/10	0	0.00	2	32.00	31.95	-2	8,466	-0.02%
2019/07/08	1	31.90	0	0.00	31.90	1	8,879	0.01%
2019/07/05	0	0.00	15	32.25	32.15	-15	8,917	-0.17%
2019/07/04	1	32.10	2	32.10	32.10	-1	8,912	-0.01%
2019/07/03	15	31.73	0	0.00	31.70	15	8,946	0.17%
2019/07/02	2	31.75	0	0.00	31.90	2	8,987	0.02%
2019/06/28	0	0.00	1	31.45	31.05	-1	8,994	-0.01%
2019/06/20	40	32.10	34	31.61	31.55	6	9,042	0.07%
2019/06/18	0	0.00	18	31.30	30.90	-18	9,012	-0.20%
2019/06/14	69	31.43	20	31.13	31.70	49	8,869	0.55%
2019/06/13	0	0.00	7	30.95	30.30	-7	8,784	-0.08%
2019/06/12	7	30.90	1	30.85	30.95	6	8,635	0.07%
2019/06/11	1	31.45	2	31.05	30.90	-1	8,568	-0.01%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	1	28.95	0	0.00	29.00	1	8,299	0.01%
2019/06/05	2	30.08	0	0.00	29.45	2	8,346	0.02%
2019/06/04	0	0.00	2	29.35	29.45	-2	8,333	-0.02%
2019/05/31	3	29.53	4	29.50	29.50	-1	8,284	-0.01%
2019/05/30	5	28.90	2	29.05	29.10	3	8,178	0.04%
2019/05/27	3	28.90	2	28.40	28.40	1	8,120	0.01%
2019/05/23	3	28.43	0	0.00	28.30	3	8,526	0.04%
2019/05/22	2	29.35	1	29.20	29.30	1	8,768	0.01%
2019/05/21	2	27.80	0	0.00	28.35	2	8,744	0.02%
2019/05/20	1	29.55	0	0.00	28.80	1	8,639	0.01%
2019/05/15	20	30.20	2	30.40	30.40	18	8,664	0.21%
2019/05/14	4	28.99	4	28.55	29.40	0	8,779	0.00%
2019/05/13	1	28.75	1	28.95	28.80	0	8,781	0.00%
2019/05/10	0	0.00	1	29.30	29.30	-1	8,700	-0.01%
2019/05/09	2	30.15	1	31.00	29.85	1	8,496	0.01%
2019/05/08	1	32.25	2	32.05	32.60	-1	8,255	-0.01%
2019/05/07	1	31.85	1	32.20	31.90	0	8,191	0.00%
2019/05/06	2	31.45	2	31.75	31.20	0	8,176	0.00%
2019/05/03	3	32.20	4	32.13	32.20	-1	8,101	-0.01%
2019/05/02	12	31.86	4	31.96	31.65	8	8,021	0.10%
2019/04/30	2	32.58	2	32.43	32.70	0	7,886	0.00%
2019/04/29	3	32.10	3	32.20	32.50	0	7,864	0.00%
2019/04/26	4	32.30	4	31.98	31.95	0	7,719	0.00%
2019/04/25	9	32.91	7	32.59	33.00	2	7,569	0.03%
2019/04/24	5	34.21	4	34.35	33.40	1	7,424	0.01%
2019/04/23	2	34.10	23	34.00	34.05	-21	7,217	-0.29%
2019/04/22	29	34.19	25	34.32	34.90	4	7,052	0.06%
2019/04/19	41	32.91	55	33.10	33.90	-14	6,699	-0.21%
2019/04/18	12	31.51	26	31.44	31.05	-14	6,335	-0.22%
2019/04/17	1	30.00	90	30.00	30.90	-89	5,978	-1.49%
2019/04/09	0	0.00	1	28.00	28.15	-1	4,694	-0.02%
2019/04/03	0	0.00	14	27.59	27.55	-14	4,525	-0.31%
2019/04/02	0	0.00	6	27.33	27.30	-6	4,451	-0.13%
2019/03/27	0	0.00	5	26.70	26.40	-5	4,278	-0.12%
2019/03/22	1	27.80	0	0.00	27.85	1	4,192	0.02%
2019/03/20	0	0.00	4	26.80	26.80	-4	4,111	-0.10%
2019/03/18	4	27.15	1	27.35	27.15	3	4,094	0.07%
2019/03/15	20	26.35	0	0.00	26.35	20	4,022	0.50%
2019/03/14	0	0.00	2	26.30	26.10	-2	4,034	-0.05%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/08	0	0.00	1	25.80	25.90	-1	4,399	-0.02%
2019/03/07	2	26.73	0	0.00	26.25	2	4,515	0.04%
2019/03/05	0	0.00	3	27.00	26.80	-3	4,631	-0.06%
2019/02/27	7	27.06	2	26.90	26.95	5	4,627	0.11%
2019/02/26	1	28.10	14	27.55	27.55	-13	4,598	-0.28%
2019/02/22	2	28.68	4	28.10	27.90	-2	4,499	-0.04%
2019/02/21	0	0.00	30	27.50	28.10	-30	4,163	-0.72%
2019/02/19	5	26.20	1	26.00	26.10	4	3,977	0.10%
2019/02/18	0	0.00	1	26.45	26.20	-1	3,985	-0.03%
2019/02/15	2	25.50	0	0.00	25.70	2	3,985	0.05%
2019/02/14	3	26.13	5	26.15	26.10	-2	3,947	-0.05%
2019/02/13	20	26.09	3	25.70	26.15	17	3,840	0.44%
2019/02/12	0	0.00	1	25.00	25.20	-1	3,643	-0.03%
2019/02/11	2	24.00	2	23.90	23.80	0	3,607	0.00%
2019/01/29	0	0.00	4	23.85	23.90	-4	3,777	-0.11%
2019/01/28	4	24.15	0	0.00	24.10	4	3,878	0.10%
2019/01/25	0	0.00	6	24.08	24.15	-6	4,225	-0.14%
2019/01/14	1	23.80	0	0.00	23.90	1	4,704	0.02%
2019/01/11	2	24.15	3	23.80	23.85	-1	4,732	-0.02%
2019/01/10	3	24.30	0	0.00	24.30	3	4,712	0.06%
2019/01/02	1	22.70	0	0.00	22.70	1	4,774	0.02%
2018/12/26	4	23.09	0	0.00	22.60	4	5,027	0.08%
2018/12/19	2	23.95	0	0.00	23.80	2	5,067	0.04%
2018/12/18	0	0.00	2	24.10	23.90	-2	5,102	-0.04%
2018/12/17	1	24.20	2	24.60	24.50	-1	5,194	-0.02%
2018/12/14	1	24.00	0	0.00	24.30	1	5,181	0.02%
2018/12/13	90	24.66	0	0.00	24.30	90	5,184	1.74%
2018/12/11	11	24.06	11	23.90	23.95	0	5,149	0.00%
2018/12/07	3	24.55	3	24.30	24.75	0	5,196	0.00%
2018/12/06	2	24.90	2	25.65	24.05	0	5,199	0.00%
2018/12/05	2	25.55	7	25.40	25.60	-5	5,157	-0.10%
2018/12/04	6	26.16	4	26.09	25.85	2	5,252	0.04%
2018/12/03	3	25.68	3	25.88	25.65	0	5,211	0.00%
2018/11/30	7	24.47	7	24.39	24.65	0	5,075	0.00%
2018/11/29	15	24.15	16	24.00	23.85	-1	4,932	-0.02%
2018/11/28	5	23.94	4	23.75	23.85	1	4,935	0.02%
2018/11/27	4	23.44	4	23.38	23.55	0	4,931	0.00%
2018/11/26	4	23.44	34	23.49	23.40	-30	5,035	-0.60%
2018/11/23	4	23.55	4	23.53	23.30	0	5,149	0.00%
2018/11/22	2	23.90	2	24.23	23.40	0	5,337	0.00%
2018/11/21	6	23.88	6	23.86	24.05	0	5,764	0.00%
2018/11/20	2	23.70	2	23.70	23.70	0	5,998	0.00%
2018/11/19	2	23.63	2	23.65	23.70	0	6,020	0.00%
2018/11/16	32	23.74	28	23.87	23.40	4	6,028	0.07%
2018/11/15	2	23.35	2	23.35	23.45	0	5,927	0.00%
2018/11/14	5	23.54	5	23.53	23.50	0	5,954	0.00%
2018/11/13	4	22.90	5	22.81	23.20	-1	5,926	-0.02%
2018/11/12	2	22.90	2	23.25	22.85	0	6,002	0.00%
2018/11/09	3	22.98	27	22.94	23.20	-24	6,082	-0.39%
2018/11/08	15	23.43	14	23.16	23.00	1	6,121	0.02%
2018/11/07	11	22.95	11	23.00	23.45	0	6,081	0.00%
2018/11/06	7	22.93	7	22.74	22.20	0	6,058	0.00%
2018/11/05	51	23.25	20	22.90	23.30	31	6,068	0.51%
2018/11/02	44	23.84	25	23.28	23.40	19	6,019	0.32%
2018/11/01	18	21.59	23	22.21	22.45	-5	5,798	-0.09%
2018/10/31	13	20.90	8	21.19	21.10	5	5,804	0.09%
2018/10/30	10	20.05	10	20.35	20.10	0	5,880	0.00%
2018/10/29	64	20.53	42	20.25	20.70	22	5,917	0.37%
2018/10/26	16	19.38	15	19.67	19.50	1	5,994	0.02%
2018/10/25	15	19.18	15	19.74	19.05	0	6,049	0.00%
2018/10/24	0	0.00	1	20.30	20.50	-1	6,087	-0.02%
2018/10/23	7	20.67	7	20.86	20.45	0	6,132	0.00%
2018/10/22	6	21.15	5	21.25	21.40	1	6,214	0.02%
2018/10/17	0	0.00	1	22.25	21.50	-1	6,694	-0.01%
2018/10/16	4	21.38	2	21.20	21.20	2	6,683	0.03%
2018/10/12	8	21.04	5	21.20	21.20	3	6,752	0.04%
2018/10/11	1	20.60	1	20.60	20.60	0	6,849	0.00%
2018/10/05	13	24.17	1	24.90	23.15	12	7,080	0.17%
2018/10/03	2	25.95	2	25.90	25.70	0	7,088	0.00%
2018/10/02	5	25.96	0	0.00	25.90	5	7,117	0.07%
2018/10/01	1	26.15	1	26.10	26.10	0	7,204	0.00%
2018/09/27	5	26.10	0	0.00	26.15	5	7,608	0.07%
2018/09/26	1	26.55	1	26.45	26.45	0	7,871	0.00%
2018/09/25	2	26.95	2	26.55	26.55	0	8,826	0.00%
2018/09/21	5	26.41	15	26.95	26.90	-10	9,259	-0.11%
2018/09/20	1	25.65	0	0.00	25.35	1	9,307	0.01%
2018/09/19	0	0.00	2	25.70	25.65	-2	9,365	-0.02%
2018/09/18	2	26.25	4	25.85	25.70	-2	9,513	-0.02%
2018/09/17	3	26.53	1	26.70	26.55	2	9,530	0.02%
2018/09/14	4	26.30	6	26.15	26.40	-2	9,515	-0.02%
2018/09/13	12	25.74	3	25.95	25.60	9	9,512	0.09%
2018/09/12	4	25.54	0	0.00	25.70	4	9,595	0.04%
2018/09/11	6	25.85	3	26.22	26.25	3	9,675	0.03%
2018/09/10	8	25.70	7	25.64	25.25	1	9,667	0.01%
2018/09/07	7	28.14	7	28.21	26.70	0	9,577	0.00%
2018/09/06	3	28.80	3	29.00	28.80	0	9,571	0.00%
2018/09/05	2	29.15	2	29.35	28.90	0	9,621	0.00%
2018/09/04	0	0.00	1	29.50	29.60	-1	9,694	-0.01%
2018/09/03	0	0.00	1	29.00	28.80	-1	9,749	-0.01%
2018/08/31	2	29.85	6	30.05	29.95	-4	9,765	-0.04%
2018/08/30	10	29.28	10	29.33	29.50	0	10,169	0.00%
2018/08/29	2	29.60	3	29.92	29.70	-1	10,391	-0.01%
2018/08/28	24	29.87	24	29.46	28.55	0	10,290	0.00%
2018/08/27	8	27.36	4	27.65	29.20	4	9,920	0.04%
2018/08/24	4	26.15	4	26.60	26.55	0	9,832	0.00%
2018/08/23	14	26.39	4	26.38	26.20	10	10,176	0.10%
2018/08/22	20	26.00	0	0.00	26.10	20	10,451	0.19%
2018/08/21	7	26.33	7	26.10	26.10	0	10,782	0.00%
2018/08/20	9	26.18	9	26.40	26.40	0	11,334	0.00%
2018/08/17	13	27.28	13	26.62	26.45	0	11,913	0.00%
2018/08/16	3	27.15	3	27.35	27.30	0	12,388	0.00%
2018/08/15	2	26.25	2	26.30	26.30	0	12,761	0.00%
2018/08/14	0	0.00	1	26.20	27.20	-1	12,882	-0.01%
2018/08/13	0	0.00	1	27.45	26.20	-1	13,082	-0.01%
2018/08/10	0	0.00	2	28.20	28.15	-2	13,043	-0.02%
2018/08/08	2	29.23	3	29.07	28.55	-1	13,262	-0.01%
2018/08/07	1	28.50	0	0.00	29.25	1	13,330	0.01%
2018/08/06	3	29.05	1	29.55	28.85	2	13,475	0.01%
2018/08/03	0	0.00	2	28.30	28.10	-2	13,489	-0.01%
2018/08/02	1	27.90	3	27.80	27.85	-2	13,499	-0.01%
2018/08/01	0	0.00	1	28.65	28.75	-1	13,583	-0.01%
2018/07/31	3	28.90	1	28.75	28.75	2	13,850	0.01%
2018/07/30	6	28.25	0	0.00	28.50	6	13,957	0.04%
2018/07/26	2	29.23	23	29.39	29.55	-21	13,809	-0.15%
2018/07/25	10	28.15	0	0.00	28.60	10	13,605	0.07%
2018/07/24	0	0.00	1	27.50	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	1	26.05	26.70	-1	13,305	-0.01%
2018/07/20	1	25.60	10	25.65	25.45	-9	13,244	-0.07%
2018/07/18	3	26.67	12	27.66	26.30	-9	13,140	-0.07%
2018/07/17	10	28.35	0	0.00	28.35	10	12,987	0.08%
2018/07/16	0	0.00	1	28.75	27.95	-1	12,827	-0.01%
2018/07/13	1	29.20	2	28.95	28.70	-1	12,747	-0.01%
2018/07/12	0	0.00	3	28.73	29.70	-3	12,715	-0.02%
2018/07/11	2	28.68	1	28.85	28.55	1	12,623	0.01%
2018/07/09	0	0.00	7	28.89	28.75	-7	12,554	-0.06%
2018/07/06	3	28.90	1	30.90	28.95	2	12,464	0.02%
2018/07/05	1	30.10	4	30.39	29.80	-3	12,239	-0.02%
2018/07/04	5	32.14	5	32.25	32.00	0	12,022	0.00%
2018/07/03	14	33.90	26	33.69	31.40	-12	11,762	-0.10%
2018/07/02	6	32.37	16	32.67	33.05	-10	10,803	-0.09%
2018/06/29	5	28.96	3	29.00	30.05	2	10,327	0.02%
2018/06/28	4	28.68	2	28.55	28.10	2	10,164	0.02%
2018/06/27	6	29.93	5	29.85	28.70	1	10,090	0.01%
2018/06/26	1	28.00	0	0.00	29.20	1	9,925	0.01%
2018/06/22	1	28.80	0	0.00	28.75	1	9,839	0.01%
2018/06/21	0	0.00	1	29.10	30.20	-1	9,781	-0.01%
2018/06/20	0	0.00	12	27.85	28.00	-12	9,678	-0.12%
2018/06/19	0	0.00	1	29.60	29.30	-1	9,551	-0.01%
2018/06/14	1	30.50	0	0.00	30.40	1	9,442	0.01%
2018/06/13	0	0.00	2	30.75	30.55	-2	9,329	-0.02%
2018/06/12	0	0.00	1	30.55	30.10	-1	9,261	-0.01%
2018/06/11	5	31.75	103	31.42	31.15	-98	9,137	-1.07%	大賣/
2018/06/08	0	0.00	5	30.15	30.60	-5	9,001	-0.06%
2018/06/07	31	32.48	7	32.31	30.40	24	8,896	0.27%
2018/06/06	5	30.65	3	30.70	31.20	2	8,362	0.02%
2018/06/01	0	0.00	1	28.70	29.15	-1	7,814	-0.01%
2018/05/31	0	0.00	11	31.03	29.15	-11	7,709	-0.14%
2018/05/30	4	30.56	36	29.38	30.40	-32	7,314	-0.44%
2018/05/29	1	30.00	18	30.78	30.05	-17	6,991	-0.24%
2018/05/28	50	30.40	7	29.71	31.60	43	6,615	0.65%
2018/05/25	74	28.34	39	28.15	28.80	35	6,007	0.58%
2018/05/24	6	26.43	480	27.08	27.20	-474	5,375	-8.82%	大賣/鉅額交易
2018/05/23	30	24.80	308	24.71	24.75	-278	4,844	-5.74%	大賣/鉅額交易
2018/05/22	0	0.00	22	23.36	23.55	-22	4,373	-0.50%
2018/05/21	1	23.00	104	23.49	23.35	-103	4,181	-2.46%	大賣/鉅額交易
2018/05/18	1	22.00	0	0.00	22.20	1	3,919	0.03%
2018/05/17	0	0.00	4	22.00	22.00	-4	3,885	-0.10%
2018/05/15	4	22.75	0	0.00	22.45	4	3,591	0.11%
2018/05/14	0	0.00	2	21.48	21.70	-2	3,452	-0.06%
2018/05/11	4	21.93	1	22.00	20.80	3	3,201	0.09%
2018/05/10	20	21.10	6	21.10	21.40	14	3,004	0.47%
2018/05/09	2	21.10	13	21.13	21.25	-11	2,931	-0.38%
2018/05/08	25	21.51	30	20.64	20.25	-5	2,728	-0.18%
2018/05/07	4	19.25	66	19.97	20.05	-62	2,354	-2.63%
2018/05/04	2	18.50	2	18.40	18.25	0	2,142	0.00%
2018/04/30	0	0.00	20	17.15	17.35	-20	2,039	-0.98%
2018/04/18	20	18.38	0	0.00	17.85	20	2,290	0.87%
2018/04/16	20	18.10	0	0.00	17.85	20	2,303	0.87%
2018/04/13	1	18.30	0	0.00	18.00	1	2,320	0.04%
2018/04/02	0	0.00	5	17.77	17.75	-5	2,937	-0.17%
2018/03/29	0	0.00	2	17.80	17.75	-2	3,281	-0.06%
2018/03/23	1	17.50	1	17.65	17.90	0	4,247	0.00%
2018/03/22	20	18.35	0	0.00	18.15	20	4,698	0.43%
2018/03/14	0	0.00	1	19.00	18.95	-1	6,053	-0.02%
2018/03/13	1	18.95	0	0.00	19.05	1	6,068	0.02%
2018/03/12	2	18.80	0	0.00	18.80	2	6,081	0.03%
2018/03/02	5	18.75	0	0.00	18.80	5	6,177	0.08%
2018/02/27	19	19.30	0	0.00	18.85	19	6,240	0.30%
2018/02/26	1	19.45	0	0.00	19.30	1	6,352	0.02%
2018/02/23	0	0.00	10	19.62	19.70	-10	6,531	-0.15%
2018/02/12	10	17.85	0	0.00	17.95	10	6,962	0.14%
2018/02/01	5	20.40	1	20.40	20.40	4	6,967	0.06%
2018/01/31	0	0.00	2	20.10	20.20	-2	7,016	-0.03%
2018/01/26	1	20.65	0	0.00	20.40	1	7,121	0.01%
2018/01/24	1	20.45	0	0.00	20.30	1	7,191	0.01%
2018/01/23	1	20.30	0	0.00	20.30	1	7,367	0.01%
2018/01/22	6	20.72	15	20.95	20.70	-9	7,401	-0.12%
2018/01/19	1	21.00	2	21.15	21.00	-1	7,427	-0.01%
2018/01/18	0	0.00	2	21.65	21.45	-2	7,455	-0.03%
2018/01/17	1	21.80	1	21.80	21.50	0	7,445	0.00%
2018/01/16	2	20.95	0	0.00	20.95	2	7,459	0.03%
2018/01/15	0	0.00	10	21.10	21.00	-10	7,507	-0.13%
2018/01/12	0	0.00	1	21.45	21.40	-1	7,587	-0.01%
2018/01/11	6	21.69	0	0.00	21.65	6	7,709	0.08%
2018/01/09	7	20.81	0	0.00	20.70	7	7,970	0.09%
2018/01/05	10	21.90	4	21.86	21.65	6	8,371	0.07%
2018/01/04	22	22.41	7	22.27	22.55	15	8,221	0.18%
2018/01/03	0	0.00	1	21.55	21.45	-1	7,920	-0.01%
2018/01/02	5	21.75	0	0.00	21.45	5	7,853	0.06%