瀚宇博 (5469)-元大-六合券商分點個股進出

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
57.1
漲跌
▼0.9
漲幅
-1.55%
成交量
9,416張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30(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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/05/22	2.7	57.05	2	57.35	58.00	0.7	6,618	0.01%
2024/05/21	6.5	56.64	11	57.16	57.40	-4.5	6,543	-0.07%
2024/05/20	6	55.72	4	55.80	55.70	2	6,391	0.03%
2024/05/17	5	55.46	0	0.00	55.10	5	6,296	0.08%
2024/05/16	7	57.84	1	56.90	56.70	6	6,230	0.10%
2024/05/15	17	59.41	7.2	59.40	58.60	9.9	6,239	0.16%
2024/05/14	1	56.60	0	0.00	56.60	1	6,045	0.02%
2024/05/13	5	54.44	11	54.76	55.40	-6	6,033	-0.10%
2024/05/10	2	54.85	2	55.30	54.90	0	6,077	0.00%
2024/05/09	4	55.25	3	55.63	55.10	1	6,070	0.02%
2024/05/08	7	54.86	49	54.83	55.50	-42	6,077	-0.69%
2024/05/07	8	54.15	1	54.60	54.70	7	6,135	0.11%
2024/05/06	5	54.20	0	0.00	54.50	5	6,276	0.08%
2024/05/03	30.3	54.74	28	55.63	54.30	2.3	6,448	0.04%
2024/05/02	33	55.01	0	0.00	54.90	33	6,426	0.51%
2024/04/30	1	56.00	0	0.00	56.10	1	6,464	0.02%
2024/04/29	0	0.00	5	55.88	56.70	-5	6,448	-0.08%
2024/04/26	6	55.32	2	55.50	55.20	4	6,445	0.06%
2024/04/25	1	55.20	1	55.90	55.20	0	6,443	0.00%
2024/04/24	1	54.90	0	0.00	55.60	1	6,451	0.02%
2024/04/23	1	54.80	0	0.00	54.50	1	6,463	0.02%
2024/04/22	5	54.70	3	55.37	54.40	2	6,473	0.03%
2024/04/19	3	55.90	3	56.63	55.70	0	6,440	0.00%
2024/04/18	1	56.20	2	56.55	56.60	-1	6,405	-0.02%
2024/04/17	1	56.60	0	0.00	56.60	1	6,406	0.02%
2024/04/16	4	57.33	5	57.50	56.70	-1	6,398	-0.02%
2024/04/15	3	58.27	6	58.68	58.40	-3	6,339	-0.05%
2024/04/12	2	59.40	3	59.67	58.90	-1	6,323	-0.02%
2024/04/11	1.1	59.27	1	59.50	59.50	0.1	6,319	0.00%
2024/04/10	2	60.40	1	61.30	60.20	1	6,284	0.02%
2024/04/09	6.7	61.25	0	0.00	60.70	6.7	6,302	0.11%
2024/04/08	4	61.23	7	61.51	62.00	-3	6,278	-0.05%
2024/04/03	0	60.90	1	61.60	61.30	-1	6,339	-0.02%
2024/04/02	2	61.05	2	61.65	61.20	0	6,315	0.00%
2024/04/01	3.1	61.13	2	61.25	61.00	1.1	6,277	0.02%
2024/03/29	8	62.25	6	62.30	60.80	2	6,201	0.03%
2024/03/28	6	64.87	2	64.85	63.20	4	5,938	0.07%
2024/03/27	2	62.65	1	61.80	63.60	1	5,614	0.02%
2024/03/26	0	0.00	3	62.30	60.90	-3	5,491	-0.05%
2024/03/25	0	0.00	1	63.20	62.50	-1	5,434	-0.02%
2024/03/22	8	64.13	7.2	64.20	62.40	0.9	5,361	0.02%
2024/03/21	80	68.27	77.2	67.39	67.00	2.9	5,175	0.06%
2024/03/20	4	62.63	27.3	63.12	64.90	-23.3	4,423	-0.53%
2024/03/19	5.4	58.99	5.3	58.69	59.00	0.1	4,056	0.00%
2024/03/18	5	55.60	5	56.44	56.50	0	3,911	0.00%
2024/03/15	2	55.00	20	55.85	55.70	-18	3,869	-0.47%
2024/03/14	18	55.37	3	55.70	55.20	15	3,855	0.39%
2024/03/13	1	54.20	8	54.78	54.70	-7	3,876	-0.18%
2024/03/12	8	53.84	2	54.45	55.00	6	3,920	0.15%
2024/03/11	1	53.70	0	0.00	53.30	1	3,909	0.03%
2024/03/08	5	56.08	13	56.59	54.90	-8	3,921	-0.20%
2024/03/07	4.7	57.63	0	57.60	57.40	4.7	4,168	0.11%
2024/03/06	1	58.20	6	58.40	58.30	-5.1	4,347	-0.12%
2024/03/05	0	57.90	1	58.10	58.30	-1	4,428	-0.02%
2024/03/04	2	57.80	1	58.20	57.80	1	4,425	0.02%
2024/03/01	2	57.45	2	57.95	57.50	0	4,423	0.00%
2024/02/29	3	56.77	0	57.00	56.60	3	4,403	0.07%
2024/02/27	2.7	57.59	3	58.07	57.20	-0.3	4,392	-0.01%
2024/02/26	3	57.87	0	0.00	57.80	3	4,359	0.07%
2024/02/23	11	59.44	39.1	59.80	58.40	-28.1	4,341	-0.65%
2024/02/22	0	0.00	1.1	62.09	62.00	-1.1	4,255	-0.03%
2024/02/21	1	62.20	4.1	62.08	62.10	-3.1	4,307	-0.07%
2024/02/20	1.1	62.51	12	63.04	62.50	-11	4,307	-0.25%
2024/02/19	0	0.00	10.4	62.47	62.00	-10.4	4,259	-0.24%
2024/02/16	1	62.40	11.4	62.32	61.50	-10.4	4,232	-0.25%
2024/02/15	0.1	59.80	2	59.80	60.00	-1.9	4,144	-0.05%
2024/02/05	7	58.57	2	58.20	58.60	5	4,096	0.12%
2024/02/02	5	57.44	1	57.90	58.40	4	4,061	0.10%
2024/02/01	0.1	57.50	0	0.00	57.50	0.1	4,019	0.00%
2024/01/31	1	56.80	0	0.00	57.00	1	4,006	0.02%
2024/01/30	1.1	56.42	11.1	56.86	56.70	-10	4,010	-0.25%
2024/01/29	7.1	57.55	4	57.70	57.80	3.1	3,956	0.08%
2024/01/26	19.3	56.84	3	56.87	57.00	16.3	3,827	0.43%
2024/01/25	0	0.00	1	54.90	54.60	-1	3,692	-0.03%
2024/01/24	4	55.75	1	56.00	55.30	3	3,832	0.08%
2024/01/22	0	55.09	0	0.00	54.70	0	3,950	0.00%
2024/01/18	0	0.00	2	53.30	53.50	-2	3,970	-0.05%
2024/01/16	0	0.00	3	54.60	54.90	-3	3,965	-0.08%
2024/01/15	1	54.50	0	0.00	54.40	1	3,963	0.03%
2024/01/12	1	53.40	0	0.00	53.70	1	3,976	0.03%
2024/01/10	0	53.90	0	0.00	54.00	0	4,002	0.00%
2024/01/08	2	54.90	0	0.00	55.00	2	4,006	0.05%
2024/01/04	1	55.00	0	0.00	55.80	1	4,024	0.02%
2024/01/03	0	0.00	1	56.10	55.40	-1	4,078	-0.02%
2023/12/29	3	55.00	0	0.00	55.30	3	4,103	0.07%
2023/12/26	0.1	54.00	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	0	0.00	1	54.80	54.00	-1	4,015	-0.02%
2023/12/22	2	54.50	0	0.00	54.50	2	4,009	0.05%
2023/12/21	0	0.00	1	55.30	54.80	-1	3,997	-0.03%
2023/12/20	7	55.67	7	56.20	55.60	0	3,986	0.00%
2023/12/19	6	56.58	8	56.20	56.00	-2	3,976	-0.05%
2023/12/18	22.2	59.33	5.2	59.73	57.90	17	3,957	0.43%
2023/12/15	2.2	63.70	0.2	64.00	62.80	2	3,906	0.05%
2023/12/14	0	0.00	7	62.86	63.00	-7	3,881	-0.18%
2023/12/13	0.1	62.00	0	0.00	61.80	0.1	3,880	0.00%
2023/12/12	3	61.30	0	0.00	61.60	3	3,936	0.08%
2023/12/11	1.1	61.97	11	61.46	61.40	-10	3,996	-0.25%
2023/12/08	2.1	64.19	1	63.50	63.20	1.1	4,038	0.03%
2023/12/07	6.1	64.19	0	0.00	63.70	6.1	4,058	0.15%
2023/12/06	0	0.00	3	63.03	62.90	-3	4,065	-0.07%
2023/12/05	7.1	61.22	7	61.96	62.10	0.1	4,062	0.00%
2023/12/04	8	62.05	23	63.70	62.90	-15	4,137	-0.36%
2023/12/01	12	59.10	29	59.17	59.10	-17	4,059	-0.42%
2023/11/30	5	57.00	1	57.00	56.80	4	4,112	0.10%
2023/11/28	5	55.50	0	0.00	55.10	5	4,096	0.12%
2023/11/24	0	0.00	1	55.80	55.30	-1	4,212	-0.02%
2023/11/22	1	54.90	1	55.00	54.80	0	4,270	0.00%
2023/11/21	2	55.60	0	0.00	55.30	2	4,299	0.05%
2023/11/20	0	0.00	2	55.95	56.10	-2	4,373	-0.05%
2023/11/17	0	0.00	2.1	55.10	55.20	-2.1	4,361	-0.05%
2023/11/15	0	53.60	0	0.00	53.70	0	4,515	0.00%
2023/11/13	3	52.70	1	53.00	53.00	2	4,744	0.04%
2023/11/10	0	0.00	0	53.60	53.30	0	4,800	0.00%
2023/11/09	0	0.00	7	54.47	54.50	-7	4,906	-0.14%
2023/11/08	1	55.10	0	0.00	54.60	1	4,939	0.02%
2023/11/07	5	55.80	0	0.00	55.10	5	5,035	0.10%
2023/11/06	0	0.00	1	55.50	55.70	-1	5,133	-0.02%
2023/11/03	3	55.37	3	55.73	54.70	0	5,245	0.00%
2023/11/02	2	56.05	2.2	56.51	56.20	-0.1	5,263	0.00%
2023/11/01	3.1	53.90	3	54.70	55.20	0.1	5,253	0.00%
2023/10/31	9	56.32	2.4	56.17	55.70	6.7	5,125	0.13%
2023/10/30	2	54.50	0	0.00	54.50	2	4,977	0.04%
2023/10/27	0	54.20	0	0.00	54.40	0	5,008	0.00%
2023/10/25	0.1	54.80	0	0.00	54.90	0.1	5,103	0.00%
2023/10/23	0	0.00	3	53.10	53.10	-3	5,180	-0.06%
2023/10/20	1	52.30	2	51.85	52.40	-1	5,386	-0.02%
2023/10/19	3	52.50	0	0.00	52.90	3	5,476	0.05%
2023/10/18	0	52.20	0.2	52.50	52.50	-0.2	5,509	0.00%
2023/10/17	1.1	54.07	0	0.00	53.20	1.1	5,542	0.02%
2023/10/16	0.1	53.70	0	0.00	53.90	0.1	5,743	0.00%
2023/10/13	6	54.12	2	54.25	54.20	4	6,203	0.06%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	6.1	54.65	0	0.00	55.20	6.1	6,710	0.09%
2023/10/06	3.1	57.20	12	57.81	56.40	-8.9	6,638	-0.13%
2023/10/05	4	59.60	2	59.45	58.90	2	6,601	0.03%
2023/10/04	0	0.00	2	58.80	59.20	-2	6,591	-0.03%
2023/10/03	1	60.50	3	59.63	59.50	-2	6,600	-0.03%
2023/10/02	8	60.39	5	60.50	60.40	3	6,605	0.05%
2023/09/28	5	59.40	0	0.00	59.40	5	6,596	0.08%
2023/09/27	0	0.00	0	58.10	58.90	0	6,608	0.00%
2023/09/26	0.1	59.20	0	0.00	59.00	0.1	6,612	0.00%
2023/09/25	1	59.90	0	0.00	60.40	1	6,629	0.02%
2023/09/22	3	57.77	6	58.27	58.50	-3	6,613	-0.05%
2023/09/21	1	58.30	2	58.90	58.50	-1	6,655	-0.02%
2023/09/20	5	60.90	9.3	59.36	59.40	-4.3	6,790	-0.06%
2023/09/19	1	61.20	3	61.20	61.30	-2	6,775	-0.03%
2023/09/18	4	61.25	4	60.90	60.90	0	6,806	0.00%
2023/09/15	5	60.98	10	60.74	60.80	-5	6,861	-0.07%
2023/09/14	5	60.14	6	60.38	60.50	-1	6,871	-0.01%
2023/09/13	6.1	59.47	6	60.00	60.10	0.1	6,876	0.00%
2023/09/12	2	58.25	2	57.50	59.10	0	6,857	0.00%
2023/09/11	7	58.04	7.3	57.22	57.20	-0.3	6,784	0.00%
2023/09/08	15	59.43	10	59.76	59.30	5	6,697	0.07%
2023/09/07	1	59.40	2	60.15	59.40	-1	6,658	-0.02%
2023/09/06	2.1	58.75	8.3	58.81	58.80	-6.3	6,563	-0.10%
2023/09/05	6	56.68	5	56.60	57.50	1	6,516	0.02%
2023/09/01	11.1	54.80	8.1	54.75	54.40	3	6,286	0.05%
2023/08/31	46	54.34	166.2	54.70	55.20	-120.2	6,233	-1.93%	大賣/鉅額交易
2023/08/30	127	53.84	26	53.96	53.90	101	6,198	1.63%	大買/鉅額交易
2023/08/29	2	52.50	2	52.10	52.70	0	6,168	0.00%
2023/08/28	4.1	53.39	4	52.60	52.60	0.1	6,177	0.00%
2023/08/25	2.4	54.06	4	54.18	54.00	-1.7	6,187	-0.03%
2023/08/24	19	53.73	21.4	53.71	53.70	-2.4	6,151	-0.04%
2023/08/23	17	54.62	17	54.89	54.60	0	6,020	0.00%
2023/08/22	4	54.58	7	54.48	54.80	-3	6,010	-0.05%
2023/08/21	25	54.69	3.1	54.76	54.70	21.9	5,967	0.37%
2023/08/18	6	53.51	2	53.00	53.30	4	5,889	0.07%
2023/08/17	7.1	53.20	23.1	53.39	54.20	-16	5,784	-0.28%
2023/08/16	5	51.94	11	52.13	52.50	-6	5,671	-0.11%
2023/08/15	6.2	51.66	123	51.69	52.20	-116.9	5,601	-2.09%	大賣/鉅額交易
2023/08/14	5	49.95	5	50.82	50.40	0	5,497	0.00%
2023/08/11	61.2	50.49	115	50.76	50.80	-53.8	5,473	-0.98%	大賣/
2023/08/10	168.3	50.38	211	50.89	50.30	-42.7	5,409	-0.79%	大買/大賣/
2023/08/09	152.1	50.52	69	50.60	50.80	83.1	5,299	1.57%	大買/
2023/08/08	1	49.60	10	49.88	49.95	-9	5,202	-0.17%
2023/08/07	0.3	49.85	21	49.00	49.75	-20.7	5,164	-0.40%
2023/08/02	2	47.25	1	48.90	47.60	1	5,135	0.02%
2023/08/01	14	49.14	0.1	49.30	48.95	13.9	5,127	0.27%
2023/07/31	146.1	50.48	0.3	49.75	49.65	145.8	5,123	2.85%	大買/鉅額交易
2023/07/28	1	48.50	0	0.00	49.40	1	5,108	0.02%
2023/07/27	0	0.00	1	48.95	49.20	-1	5,086	-0.02%
2023/07/26	0	0.00	3.2	49.58	49.25	-3.2	5,055	-0.06%
2023/07/25	3.3	50.75	11	49.90	50.70	-7.7	4,978	-0.15%
2023/07/24	2.3	48.45	21	48.53	49.20	-18.7	4,760	-0.39%
2023/07/21	20	47.23	3	46.93	47.50	17	4,657	0.37%
2023/07/20	9	47.96	2	47.17	46.80	7	4,612	0.15%
2023/07/19	2	49.23	5	49.11	47.55	-3	4,538	-0.07%
2023/07/18	34	50.31	10.4	50.46	50.20	23.7	4,397	0.54%
2023/07/17	25	53.18	32	53.92	54.40	-7	3,923	-0.18%
2023/07/14	1.4	49.31	7.5	48.72	49.50	-6.2	3,526	-0.17%
2023/07/13	1	47.40	0	0.00	47.50	1	3,369	0.03%
2023/07/12	1	47.75	0	0.00	47.50	1	3,355	0.03%
2023/07/10	1	47.50	2.5	47.57	47.65	-1.5	3,338	-0.04%
2023/07/06	0	0.00	4	48.70	48.50	-4	3,390	-0.12%
2023/07/04	1	47.90	1	47.85	48.00	0	3,524	0.00%
2023/07/03	1	48.85	24	48.96	48.65	-23	3,480	-0.66%
2023/06/30	3	47.90	20	48.05	48.05	-17	3,428	-0.50%
2023/06/29	25	47.86	30	48.06	48.35	-5	3,397	-0.15%
2023/06/28	49	48.03	54	47.89	48.20	-5	3,311	-0.15%
2023/06/27	39	46.54	41	46.87	46.70	-2	3,114	-0.06%
2023/06/26	42.5	46.42	11	46.10	46.70	31.5	3,031	1.04%
2023/06/21	40	45.48	458	46.22	45.60	-418	2,969	-14.08%	大賣/鉅額交易
2023/06/20	0	0.00	7	45.06	45.20	-7	2,867	-0.24%
2023/06/19	1	44.50	0	0.00	44.75	1	2,778	0.04%
2023/06/16	1	42.80	7	43.91	44.05	-6	2,707	-0.22%
2023/06/15	0	0.00	2	43.45	43.60	-2	2,629	-0.08%
2023/06/14	0	0.00	5	43.44	43.45	-5	2,612	-0.19%
2023/06/13	5	43.15	0	0.00	43.25	5	2,596	0.19%
2023/06/12	3	42.47	1.4	42.58	42.30	1.7	2,541	0.06%
2023/06/09	154	44.80	30	44.52	44.00	124	2,453	5.05%	大買/鉅額交易
2023/06/08	0	0.00	1	43.65	43.20	-1	2,267	-0.04%
2023/06/07	2	43.55	8	43.66	43.55	-6	2,246	-0.27%
2023/06/06	0.5	43.00	2	43.05	43.25	-1.5	2,205	-0.07%
2023/06/05	20	43.10	11	43.33	43.30	9	2,195	0.41%
2023/06/01	20.4	42.80	1	43.00	42.80	19.4	2,132	0.91%
2023/05/31	150	42.52	0	0.00	42.20	150	2,097	7.15%	大買/鉅額交易
2023/05/30	0	0.00	1	41.50	41.60	-1	2,032	-0.05%
2023/05/29	1	41.50	1	41.45	41.75	0	2,016	0.00%
2023/05/26	3	41.28	1	41.85	40.80	2	1,999	0.10%
2023/05/25	1	42.50	10	42.11	42.40	-9	1,945	-0.46%
2023/05/24	0	0.00	4	41.36	41.70	-4	1,895	-0.21%
2023/05/23	3	40.92	0	0.00	40.90	3	1,864	0.16%
2023/05/22	8	40.63	7	40.54	40.80	1	1,870	0.05%
2023/05/19	2	40.10	0	0.00	39.80	2	1,846	0.11%
2023/05/18	5	39.85	5	39.95	39.95	0	1,843	0.00%
2023/05/17	0	0.00	14	39.95	39.90	-14	1,819	-0.77%
2023/05/16	0	0.00	6	39.70	39.70	-6	1,785	-0.34%
2023/05/12	1	39.50	0	0.00	39.50	1	1,717	0.06%
2023/05/10	17	39.19	0	0.00	39.10	17	1,647	1.03%
2023/05/09	0	0.00	30	38.70	38.90	-30	1,611	-1.86%
2023/05/08	24	39.24	0	0.00	38.90	24	1,586	1.51%
2023/05/05	1	38.50	1	38.45	38.45	0	1,547	0.00%
2023/05/04	15	39.04	4	38.83	39.10	11	1,518	0.72%
2023/05/02	0	0.00	1	37.90	37.85	-1	1,419	-0.07%
2023/04/28	20	38.28	20	37.87	37.95	0	1,422	0.00%
2023/04/25	0	0.00	50	36.85	36.85	-50	1,395	-3.58%
2023/04/24	0	0.00	1	37.55	37.75	-1	1,381	-0.07%
2023/04/21	52	38.62	10	39.20	37.25	42	1,378	3.05%
2023/04/18	1	38.25	2	38.20	37.95	-1	1,264	-0.08%
2023/04/17	1	38.20	5	38.05	38.15	-4	1,256	-0.32%
2023/04/14	1	38.30	30	38.60	38.25	-29	1,238	-2.34%
2023/04/13	0	0.00	15	39.20	38.60	-15	1,211	-1.24%
2023/04/12	10	39.35	8	39.32	39.00	2	1,182	0.17%
2023/04/11	10	38.75	28	38.59	38.85	-18	1,133	-1.59%
2023/04/10	0	37.90	22	37.93	37.70	-22	1,047	-2.10%
2023/04/07	91	37.12	26	36.83	37.25	65	953	6.81%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/23	0	0.00	2	35.20	35.25	-2	800	-0.25%
2023/03/21	2	35.00	2	35.00	34.95	0	790	0.00%
2023/03/20	2	34.25	0	0.00	34.40	2	772	0.26%
2023/03/16	1	33.50	0	0.00	33.50	1	773	0.13%
2023/03/09	0	0.00	2	35.48	35.25	-2	829	-0.24%
2023/03/08	1	35.35	0	0.00	35.50	1	839	0.12%
2023/03/02	2	34.33	0	0.00	34.40	2	830	0.24%
2023/02/14	0	0.00	1	33.30	33.30	-1	906	-0.11%
2023/02/07	1	33.45	0	0.00	33.55	1	1,101	0.09%
2023/02/06	0	0.00	1	33.55	33.65	-1	1,292	-0.08%
2023/02/03	0	0.00	1	33.60	33.70	-1	1,346	-0.07%
2023/02/01	1	33.05	0	0.00	33.20	1	1,324	0.08%
2022/12/28	0	0.00	4	31.80	31.65	-4	1,316	-0.30%
2022/12/15	1	33.45	0	0.00	33.30	1	1,318	0.08%
2022/12/09	0	0.00	3	33.40	33.25	-3	1,308	-0.23%
2022/12/01	0	0.00	10	34.80	34.75	-10	1,254	-0.80%
2022/11/30	0	0.00	1	34.45	34.25	-1	1,244	-0.08%
2022/11/23	0	0.00	1	34.20	33.80	-1	1,226	-0.08%
2022/11/21	0	0.00	1	34.35	34.15	-1	1,220	-0.08%
2022/11/18	0	0.00	1	34.80	34.25	-1	1,209	-0.08%
2022/11/17	1	34.40	3	34.68	34.80	-2	1,194	-0.17%
2022/11/16	3	34.52	1	34.40	34.35	2	1,184	0.17%
2022/11/15	2	34.28	0	0.00	34.10	2	1,155	0.17%
2022/11/11	0	0.00	1	33.90	33.65	-1	1,144	-0.09%
2022/11/10	0	0.00	2	33.70	33.75	-2	1,131	-0.18%
2022/11/09	1	33.75	3	33.75	33.70	-2	1,136	-0.18%
2022/11/08	0	0.00	2	33.63	33.50	-2	1,149	-0.17%
2022/11/07	2	33.60	1	33.50	33.55	1	1,132	0.09%
2022/11/04	1	33.45	0	0.00	33.40	1	1,093	0.09%
2022/11/02	6	32.97	4	32.90	33.05	2	1,017	0.20%
2022/11/01	2	29.85	3	30.62	31.60	-1	851	-0.12%
2022/10/13	1	28.00	0	0.00	27.40	1	858	0.12%
2022/10/07	0	0.00	1	30.15	30.20	-1	837	-0.12%
2022/09/28	1	29.00	0	0.00	28.55	1	844	0.12%
2022/09/26	1	30.00	0	0.00	29.50	1	838	0.12%
2022/09/02	2	32.30	0	0.00	32.10	2	902	0.22%
2022/08/31	0	0.00	2	32.60	32.75	-2	889	-0.22%
2022/08/26	0	0.00	1	32.30	32.15	-1	870	-0.11%
2022/08/24	0	0.00	0.1	32.35	31.50	-0.1	894	-0.01%
2022/08/19	5	32.36	2	32.20	32.30	3	901	0.33%
2022/08/18	3	31.73	1	31.85	31.70	2	887	0.23%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	1	32.05	32.05	-1	872	-0.11%
2022/08/15	1	31.55	0	0.00	31.70	1	850	0.12%
2022/07/19	0	0.00	1	32.45	32.45	-1	887	-0.11%
2022/07/18	1	32.10	0	0.00	32.45	1	886	0.11%
2022/07/12	3	29.90	1	30.15	30.00	2	880	0.23%
2022/07/11	1	31.50	0	0.00	30.90	1	877	0.11%
2022/07/06	1	30.15	0	0.00	30.15	1	897	0.11%
2022/07/01	2	30.75	0	0.00	30.00	2	941	0.21%
2022/06/30	1	32.10	0	0.00	31.65	1	920	0.11%
2022/06/24	0	0.00	1	33.00	33.00	-1	934	-0.11%
2022/06/22	1	32.50	0	0.00	32.10	1	929	0.11%
2022/06/21	5	32.68	3	32.97	33.40	2	921	0.22%
2022/06/20	3	33.37	1	32.55	32.55	2	919	0.22%
2022/06/15	1	35.35	0	0.00	35.15	1	893	0.11%
2022/06/14	0	0.00	2	34.80	35.00	-2	898	-0.22%
2022/06/10	0	0.00	10	36.30	36.20	-10	912	-1.10%
2022/06/08	1	36.70	0	0.00	36.50	1	920	0.11%
2022/06/02	0	0.00	1	37.80	37.20	-1	962	-0.10%
2022/05/30	0	0.00	1	36.90	36.75	-1	982	-0.10%
2022/05/27	1	36.55	0	0.00	36.45	1	979	0.10%
2022/05/26	1	36.60	0	0.00	36.50	1	995	0.10%
2022/05/12	1	34.00	0	0.00	33.85	1	1,342	0.07%
2022/05/10	0	0.00	2	35.20	35.25	-2	1,316	-0.15%
2022/05/09	8	36.00	0	0.00	35.40	8	1,311	0.61%
2022/05/06	3	37.65	0	0.00	37.65	3	1,275	0.24%
2022/05/04	1	38.10	2	37.95	37.95	-1	1,266	-0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/28	0	0.00	1	38.85	38.60	-1	1,249	-0.08%
2022/04/27	2	38.70	0	0.00	38.60	2	1,240	0.16%
2022/04/25	1	39.20	0	0.00	39.25	1	1,240	0.08%
2022/04/12	3	39.30	0	0.00	39.40	3	1,319	0.23%
2022/04/11	9	40.24	0	0.00	39.70	9	1,327	0.68%
2022/04/07	2	40.95	5	41.00	40.75	-3	1,314	-0.23%
2022/04/06	1	41.70	0	0.00	41.70	1	1,304	0.08%
2022/03/25	5	43.05	0	0.00	42.90	5	1,385	0.36%
2022/03/24	1	43.10	0	0.00	43.10	1	1,391	0.07%
2022/03/16	1	41.20	0	0.00	41.25	1	1,411	0.07%
2022/03/14	1	42.00	0	0.00	42.35	1	1,458	0.07%
2022/03/08	2	41.65	0	0.00	41.35	2	1,486	0.13%
2022/03/07	2	43.25	0	0.00	42.65	2	1,469	0.14%
2022/03/04	0	0.00	6	44.34	44.15	-6	1,471	-0.41%
2022/02/25	11	44.68	0	0.00	44.70	11	1,504	0.73%
2022/02/24	2	44.15	4	44.38	44.10	-2	1,501	-0.13%
2022/02/23	0	0.00	2	45.10	44.95	-2	1,485	-0.13%
2022/02/22	17	45.14	5	45.20	44.90	12	1,495	0.80%
2022/02/21	1	44.25	0	0.00	44.60	1	1,433	0.07%
2022/01/26	2	41.45	1	41.70	41.60	1	1,872	0.05%
2022/01/25	1	41.60	0	0.00	41.60	1	1,960	0.05%
2022/01/24	4	41.93	0	0.00	42.25	4	1,978	0.20%
2022/01/19	0	0.00	1	43.40	43.30	-1	2,000	-0.05%
2022/01/18	0.1	43.55	0	0.00	43.25	0.1	2,001	0.00%
2022/01/13	0	0.00	1	43.10	43.05	-1	1,984	-0.05%
2022/01/12	2	42.70	0	0.00	42.90	2	1,985	0.10%
2022/01/11	1	42.80	0	0.00	42.80	1	1,972	0.05%
2022/01/10	1	43.00	0	0.00	43.35	1	1,956	0.05%
2022/01/07	6	43.85	1	43.70	43.50	5	1,951	0.26%
2022/01/06	2	44.35	0	0.00	44.25	2	1,934	0.10%
2022/01/04	0.8	45.15	0	0.00	45.15	0.8	1,917	0.04%
2021/12/30	5	45.35	0	0.00	45.40	5	1,914	0.26%
2021/12/29	0	0.00	11	45.20	45.25	-11	1,916	-0.57%
2021/12/28	1	45.50	5	45.58	45.45	-4	1,921	-0.21%
2021/12/27	1	45.75	0.3	45.65	45.60	0.7	1,941	0.04%
2021/12/24	4	45.35	0	0.00	45.25	4	1,963	0.20%
2021/12/23	0	0.00	4	44.55	44.60	-4	1,925	-0.21%
2021/12/22	0	0.00	6	44.40	44.20	-6	1,942	-0.31%
2021/12/20	1	43.80	0	0.00	44.00	1	1,983	0.05%
2021/12/14	1	44.00	0	0.00	43.85	1	1,995	0.05%
2021/12/10	0	0.00	2	44.90	44.70	-2	1,982	-0.10%
2021/12/08	12	45.48	26	45.40	45.95	-14	1,970	-0.71%
2021/12/06	2	44.70	0	0.00	44.85	2	1,989	0.10%
2021/12/03	6	45.00	0	0.00	45.05	6	2,000	0.30%
2021/12/02	6	44.81	0	0.00	44.60	6	2,000	0.30%
2021/12/01	0	0.00	11	45.17	45.20	-11	1,995	-0.55%
2021/11/30	6	44.77	4	45.15	44.55	2	1,997	0.10%
2021/11/29	10	44.13	5	44.40	44.30	5	1,992	0.25%
2021/11/26	10	45.24	1	45.00	44.45	9	1,972	0.46%
2021/11/25	6	45.67	0	0.00	45.50	6	1,953	0.31%
2021/11/23	0	0.00	1	46.30	45.90	-1	1,949	-0.05%
2021/11/19	0	0.00	2	46.45	45.70	-2	1,923	-0.10%
2021/11/17	0	0.00	1	46.60	46.90	-1	1,877	-0.05%
2021/11/16	3.1	47.22	3	47.52	47.15	0.1	1,842	0.01%
2021/11/15	10.5	45.87	3	45.45	46.50	7.5	1,600	0.47%
2021/11/12	4	44.30	0	0.00	44.30	4	1,540	0.26%
2021/11/10	0	0.00	4	43.83	44.00	-4	1,574	-0.25%
2021/11/09	0	0.00	2	44.60	44.65	-2	1,609	-0.12%
2021/11/05	0	0.00	1	43.95	43.90	-1	1,677	-0.06%
2021/11/03	0	0.00	8	42.96	43.30	-8	1,714	-0.47%
2021/11/02	18	43.53	12	43.80	42.65	6	1,793	0.33%
2021/11/01	2	42.70	3	42.53	42.90	-1	1,853	-0.05%
2021/10/28	0	0.00	1	41.80	41.45	-1	1,871	-0.05%
2021/10/26	0	40.80	0	0.00	40.80	0	1,902	0.00%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/08	1	40.30	0	0.00	40.20	1	2,231	0.04%
2021/10/05	1	38.00	0	0.00	39.30	1	2,620	0.04%
2021/10/04	2	39.15	0	0.00	38.80	2	2,663	0.08%
2021/10/01	4	40.08	0	0.00	39.75	4	2,695	0.15%
2021/09/30	0	41.10	0	0.00	40.95	0	2,690	0.00%
2021/09/29	2	41.18	0	0.00	41.15	2	2,703	0.07%
2021/09/27	0	0.00	5	42.87	42.85	-5	2,740	-0.18%
2021/09/24	0	0.00	1	43.70	43.30	-1	2,768	-0.04%
2021/09/17	1	42.95	0	0.00	43.00	1	2,864	0.03%
2021/09/14	5	42.65	0	0.00	42.50	5	3,077	0.16%
2021/09/10	3	43.32	4	42.64	42.55	-1	3,453	-0.03%
2021/09/02	10	42.50	10	42.70	42.00	0	3,673	0.00%
2021/08/30	1	41.70	1	41.85	41.75	0	3,716	0.00%
2021/08/25	1	41.55	0	0.00	41.60	1	3,772	0.03%
2021/08/23	1	41.30	0	0.00	41.60	1	3,820	0.03%
2021/08/18	2	40.58	1	41.50	42.20	1	3,841	0.03%
2021/08/17	2	40.93	2	41.15	40.60	0	3,882	0.00%
2021/08/16	3	41.17	2	40.60	41.60	1	3,910	0.03%
2021/08/13	10	42.76	1	43.05	41.95	9	3,894	0.23%
2021/08/12	1	44.25	47	44.38	44.30	-46	4,118	-1.12%
2021/08/11	0	0.00	8	46.65	46.75	-8	4,172	-0.19%
2021/08/10	0	0.00	3	47.65	47.65	-3	4,156	-0.07%
2021/08/09	2	48.15	0	0.00	48.15	2	4,196	0.05%
2021/08/06	6	49.33	22	49.39	49.30	-16	4,195	-0.38%
2021/08/05	3	49.50	3	49.47	49.55	0	4,156	0.00%
2021/07/30	3	47.60	0	0.00	47.35	3	4,214	0.07%
2021/07/29	0	0.00	3	47.65	47.85	-3	4,246	-0.07%
2021/07/28	4	46.56	1	46.90	47.50	3	4,284	0.07%
2021/07/22	0	0.00	1	46.75	47.10	-1	4,676	-0.02%
2021/07/21	17	46.22	0	0.00	46.25	17	4,687	0.36%
2021/07/20	6	46.66	1	46.45	46.65	5	4,682	0.11%
2021/07/19	12	47.68	1	47.60	47.60	11	4,685	0.23%
2021/07/16	0	0.00	1	48.45	48.40	-1	4,759	-0.02%
2021/07/15	1	48.15	1	48.25	48.25	0	4,889	0.00%
2021/07/14	7	49.01	11	48.53	48.20	-4	4,920	-0.08%
2021/07/13	351	50.16	237	50.07	49.05	114	4,891	2.33%	大買/大賣/鉅額交易
2021/07/12	142	48.90	474	49.11	49.15	-332	4,678	-7.10%	大買/大賣/鉅額交易
2021/07/09	59	48.42	99	48.69	48.45	-40	4,617	-0.87%
2021/07/08	31	48.41	31	48.64	48.00	0	4,671	0.00%
2021/07/07	3.1	48.16	0	0.00	47.65	3.1	4,704	0.06%
2021/07/06	11	48.35	19	48.53	48.15	-8	4,780	-0.17%
2021/07/05	93	48.40	10	48.50	48.40	83	5,033	1.65%
2021/07/02	2	47.30	3	47.50	47.30	-1	5,123	-0.02%
2021/07/01	10	47.92	0	0.00	47.15	10	5,162	0.19%
2021/06/30	2	47.73	0	0.00	47.60	2	5,155	0.04%
2021/06/28	51	48.34	0	0.00	48.00	51	5,210	0.98%
2021/06/25	2	47.88	0	0.00	47.55	2	5,209	0.04%
2021/06/24	1	48.10	3	48.20	48.15	-2	5,229	-0.04%
2021/06/23	163	48.44	194	48.50	48.40	-31	5,236	-0.59%	大買/大賣/
2021/06/22	604	48.19	425	48.39	47.65	179	5,254	3.41%	大買/大賣/鉅額交易
2021/06/21	15	45.88	0	0.00	46.05	15	5,322	0.28%
2021/06/18	157	46.36	177	46.39	46.60	-20	5,441	-0.37%	大買/大賣/
2021/06/17	115	45.74	164	45.96	46.05	-49	5,455	-0.90%	大買/大賣/
2021/06/16	82	45.38	25	45.53	45.20	57	5,456	1.04%
2021/06/15	82	45.77	337	45.72	45.85	-255	5,487	-4.65%	大賣/鉅額交易
2021/06/11	60	45.18	193	45.31	45.15	-133	5,528	-2.41%	大賣/鉅額交易
2021/06/08	1	44.25	0	0.00	44.20	1	5,652	0.02%
2021/06/07	0	0.00	5	44.05	43.70	-5	5,700	-0.09%
2021/06/03	10	45.00	0	0.00	44.65	10	5,781	0.17%
2021/06/01	153	45.00	145	45.13	45.15	8	5,826	0.14%	大買/大賣/
2021/05/31	61	44.57	0	0.00	44.40	61	5,866	1.04%
2021/05/27	20	43.78	10	43.76	44.00	10	6,162	0.16%
2021/05/26	0	0.00	1	44.25	43.90	-1	6,521	-0.02%
2021/05/25	379	44.32	43	44.52	44.10	336	6,577	5.11%	大買/鉅額交易
2021/05/24	11	43.59	0	0.00	43.50	11	6,656	0.17%
2021/05/21	20	43.60	0	0.00	43.60	20	6,773	0.30%
2021/05/20	112	44.46	53	45.25	43.40	59	6,861	0.86%	大買/
2021/05/19	90	42.64	180	42.79	43.35	-90	6,619	-1.36%	大賣/
2021/05/18	109	42.15	9	42.30	42.10	100	6,594	1.52%	大買/
2021/05/17	8	39.02	0	0.00	38.95	8	6,581	0.12%
2021/05/13	6	39.25	0	0.00	40.30	6	6,499	0.09%
2021/05/12	21	42.08	2	41.13	40.50	19	6,468	0.29%
2021/05/11	3	43.70	0	0.00	43.15	3	6,383	0.05%
2021/05/06	1	45.00	1	44.85	45.00	0	6,318	0.00%
2021/05/04	3	46.32	1	45.40	45.65	2	6,305	0.03%
2021/05/03	3	48.35	2	48.03	47.90	1	6,201	0.02%
2021/04/29	2	50.30	0	0.00	49.70	2	6,115	0.03%
2021/04/28	10	50.90	13	51.19	51.10	-3	6,010	-0.05%
2021/04/22	5	50.46	38	51.27	49.45	-33	6,073	-0.54%
2021/04/21	11	52.18	4	51.93	51.60	7	6,049	0.12%
2021/04/20	0	0.00	6	51.40	51.40	-6	5,941	-0.10%
2021/04/19	0	0.00	1	50.10	50.40	-1	5,948	-0.02%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	0	0.00	2	49.90	49.30	-2	6,013	-0.03%
2021/04/13	4	51.48	1	50.30	50.40	3	5,978	0.05%
2021/04/12	4	51.90	18	52.54	51.90	-14	5,958	-0.23%
2021/04/09	16	53.52	8	53.38	53.10	8	5,898	0.14%
2021/04/08	10	52.00	6	51.33	51.90	4	5,649	0.07%
2021/04/07	2	50.05	6	49.43	50.20	-4	5,523	-0.07%
2021/04/01	0	0.00	3	49.23	49.25	-3	5,532	-0.05%
2021/03/31	1	49.75	2	49.50	49.35	-1	5,526	-0.02%
2021/03/30	0	0.00	1	49.25	49.25	-1	5,499	-0.02%
2021/03/29	0	0.00	23	49.48	49.25	-23	5,489	-0.42%
2021/03/26	1	49.25	5	49.20	49.35	-4	5,473	-0.07%
2021/03/25	3.1	49.01	3	49.10	48.75	0.1	5,488	0.00%
2021/03/24	25	50.87	11	50.72	50.10	14	5,418	0.26%
2021/03/23	4	49.79	8	49.68	50.10	-4	5,105	-0.08%
2021/03/22	2	48.98	3	48.63	48.80	-1	4,990	-0.02%
2021/03/17	1	48.55	11	48.36	48.10	-10	5,086	-0.20%
2021/03/15	11	47.89	83	47.69	47.90	-72	5,377	-1.34%
2021/03/12	31	47.09	52	47.34	47.10	-21	5,348	-0.39%
2021/03/11	1	46.75	0	0.00	46.75	1	5,456	0.02%
2021/03/10	1	46.80	3	46.82	46.45	-2	5,480	-0.04%
2021/03/09	1	46.00	0	0.00	46.20	1	5,507	0.02%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	7	46.58	46.60	-7	5,879	-0.12%
2021/03/03	0	45.90	1	45.55	46.30	-1	5,918	-0.02%
2021/03/02	155	46.71	105	47.10	46.10	50	5,904	0.85%	大買/大賣/
2021/02/26	143	46.26	163	46.30	46.20	-20	5,786	-0.35%	大買/大賣/
2021/02/25	1	45.65	4	45.40	45.55	-3	5,606	-0.05%
2021/02/24	1	45.55	3	45.18	45.35	-2	5,603	-0.04%
2021/02/23	74	45.57	70	45.33	45.30	4	5,524	0.07%
2021/02/22	73	44.68	70	45.27	44.80	3	5,452	0.06%
2021/02/19	0	0.00	30.2	43.90	44.20	-30.2	5,366	-0.56%
2021/02/18	5	43.60	0	0.00	43.80	5	5,408	0.09%
2021/02/17	5	43.15	0	0.00	43.10	5	5,543	0.09%
2021/02/05	20	42.15	0	0.00	42.15	20	5,587	0.36%
2021/02/03	0	0.00	3	42.52	42.40	-3	5,774	-0.05%
2021/02/01	3	40.78	1	40.85	41.55	2	6,010	0.03%
2021/01/27	2	42.88	1	43.40	42.50	1	6,236	0.02%
2021/01/26	3	42.00	1	41.85	41.80	2	6,609	0.03%
2021/01/25	0	0.00	3	41.85	42.30	-3	6,623	-0.05%
2021/01/22	1	41.85	1	41.90	41.80	0	6,615	0.00%
2021/01/21	2	41.48	1	42.15	41.25	1	6,639	0.02%
2021/01/20	3	42.38	0	0.00	41.65	3	6,698	0.04%
2021/01/19	1	43.45	1	43.50	43.45	0	6,623	0.00%
2021/01/18	2	42.10	2	42.75	42.85	0	6,626	0.00%
2021/01/15	2	43.63	2	44.05	43.30	0	6,674	0.00%
2021/01/14	63	44.75	8	44.33	44.50	55	6,626	0.83%
2021/01/13	0	0.00	3	43.76	43.70	-3	6,588	-0.05%
2021/01/12	2	43.50	2	44.08	43.20	0	6,569	0.00%
2021/01/11	1	44.50	0	0.00	44.30	1	6,566	0.02%
2021/01/08	3	44.10	0	0.00	43.80	3	6,544	0.05%
2021/01/07	0	0.00	1	43.85	43.80	-1	6,606	-0.02%
2021/01/06	11	44.01	3	43.73	43.40	8	6,616	0.12%
2021/01/05	2	43.83	0	0.00	44.15	2	6,611	0.03%
2021/01/04	1	43.55	2	43.55	43.60	-1	6,585	-0.02%
2020/12/31	1	43.35	15	43.37	43.35	-14	6,580	-0.21%
2020/12/30	1	43.40	0	0.00	43.30	1	6,580	0.02%
2020/12/29	0	0.00	3	43.15	43.05	-3	6,593	-0.05%
2020/12/28	10	43.58	1	43.60	43.60	9	6,551	0.14%
2020/12/25	0	0.00	5	43.35	43.50	-5	6,524	-0.08%
2020/12/24	0	0.00	1	43.65	43.45	-1	6,514	-0.02%
2020/12/23	9	42.89	0	0.00	43.00	9	6,524	0.14%
2020/12/22	4	43.10	1	43.30	42.90	3	6,618	0.05%
2020/12/21	1	43.25	3	43.65	43.70	-2	6,677	-0.03%
2020/12/18	3	44.10	0	0.00	44.10	3	6,650	0.05%
2020/12/17	10	44.93	5	45.40	44.70	5	6,631	0.08%
2020/12/16	5	44.90	1	44.95	44.80	4	6,606	0.06%
2020/12/15	4	43.93	1	44.85	43.85	3	6,726	0.04%
2020/12/14	5	45.30	3	45.00	45.35	2	6,671	0.03%
2020/12/11	24	45.51	33	45.58	45.00	-9	6,626	-0.14%
2020/12/10	3	46.02	37	46.50	45.85	-34	6,549	-0.52%
2020/12/09	70	46.02	67	46.22	46.55	3	6,431	0.05%
2020/12/08	3	44.80	0	0.00	44.80	3	6,235	0.05%
2020/12/07	12	45.58	5	46.10	45.25	7	6,283	0.11%
2020/12/04	1	45.25	3	45.03	45.20	-2	6,218	-0.03%
2020/12/03	9	45.15	24	45.28	45.05	-15	6,188	-0.24%
2020/12/02	18	45.88	7	46.04	45.55	11	6,174	0.18%
2020/12/01	20	45.53	11	45.01	45.60	9	6,077	0.15%
2020/11/30	26	45.34	32	45.35	44.85	-6	6,089	-0.10%
2020/11/27	10	44.78	3	44.93	44.55	7	6,023	0.12%
2020/11/26	0	0.00	24	43.93	44.20	-24	6,021	-0.40%
2020/11/25	9	44.36	6	44.18	43.70	3	6,044	0.05%
2020/11/24	9	44.97	0	0.00	44.45	9	6,024	0.15%
2020/11/23	1	44.20	0	0.00	44.35	1	5,947	0.02%
2020/11/20	0	0.00	6	44.02	44.15	-6	5,967	-0.10%
2020/11/19	0	0.00	4	43.75	43.85	-4	6,026	-0.07%
2020/11/18	10	43.70	0	0.00	43.50	10	6,266	0.16%
2020/11/17	10	43.60	1	43.80	43.40	9	6,470	0.14%
2020/11/16	14	43.90	2	43.85	43.85	12	6,809	0.18%
2020/11/13	12	43.14	2	43.20	43.20	10	7,000	0.14%
2020/11/12	14	43.05	2	42.80	42.70	12	7,850	0.15%
2020/11/11	0	0.00	10	42.80	42.95	-10	8,502	-0.12%
2020/11/10	0	0.00	7	42.50	42.40	-7	8,790	-0.08%
2020/11/09	3	42.07	10	42.15	42.15	-7	8,928	-0.08%
2020/11/06	9	41.85	9	41.72	41.75	0	8,994	0.00%
2020/11/05	4	40.74	3	41.05	40.90	1	8,920	0.01%
2020/11/04	12	40.81	11	40.96	41.00	1	8,951	0.01%
2020/11/03	13	41.31	25	41.93	41.10	-12	8,923	-0.13%
2020/11/02	2	39.28	2	39.53	39.60	0	8,564	0.00%
2020/10/29	0	0.00	1	39.00	39.70	-1	8,671	-0.01%
2020/10/28	14	40.29	0	0.00	39.80	14	8,670	0.16%
2020/10/27	5	41.20	0	0.00	41.20	5	8,599	0.06%
2020/10/26	1	41.60	1	41.55	41.60	0	8,638	0.00%
2020/10/23	10	41.08	0	0.00	41.05	10	8,658	0.12%
2020/10/21	1	41.40	6	42.02	41.85	-5	8,717	-0.06%
2020/10/20	0	0.00	1	41.25	41.25	-1	8,842	-0.01%
2020/10/19	0	0.00	2	41.55	41.35	-2	9,033	-0.02%
2020/10/16	1	41.50	0	0.00	40.65	1	9,143	0.01%
2020/10/15	2	41.50	9	41.81	41.50	-7	9,288	-0.08%
2020/10/14	1	40.60	1	40.65	40.65	0	9,290	0.00%
2020/10/13	6	40.18	6	40.22	40.25	0	9,699	0.00%
2020/10/12	2	40.95	1	40.70	40.85	1	9,806	0.01%
2020/10/08	1	41.15	1	40.95	40.95	0	9,977	0.00%
2020/10/07	1	40.30	2	40.23	40.50	-1	10,162	-0.01%
2020/10/06	1	40.05	5	40.44	40.20	-4	10,697	-0.04%
2020/09/29	2	39.05	1	38.90	38.95	1	11,398	0.01%
2020/09/25	20	38.70	3	38.37	38.05	17	12,069	0.14%
2020/09/24	17	40.24	2	39.75	39.75	15	12,326	0.12%
2020/09/22	2	41.95	0	0.00	41.65	2	12,801	0.02%
2020/09/21	5	43.22	1	43.00	42.75	4	12,838	0.03%
2020/09/18	3	43.25	8	43.89	43.60	-5	12,859	-0.04%
2020/09/16	0	0.00	50	42.09	42.05	-50	12,830	-0.39%
2020/09/15	1	42.05	1	41.85	41.85	0	12,858	0.00%
2020/09/14	2	42.03	2	42.05	41.85	0	12,907	0.00%
2020/09/11	48	41.67	2	41.30	41.30	46	12,902	0.36%
2020/09/10	17	42.48	0	0.00	42.25	17	12,834	0.13%
2020/09/09	3	41.97	1	41.80	42.20	2	12,751	0.02%
2020/09/08	1	43.40	1	43.50	43.05	0	12,663	0.00%
2020/09/07	3	44.48	2	44.43	43.50	1	12,664	0.01%
2020/09/04	0	0.00	6	44.50	44.45	-6	12,725	-0.05%
2020/09/03	6	45.18	1	45.65	45.15	5	12,660	0.04%
2020/09/02	1	44.85	15	44.90	44.60	-14	12,555	-0.11%
2020/09/01	15	43.31	53	43.98	44.20	-38	12,478	-0.30%
2020/08/31	12	44.30	3	43.77	43.55	9	12,403	0.07%
2020/08/28	30	43.20	12	43.49	43.50	18	12,488	0.14%
2020/08/27	19	43.49	2	43.50	43.20	17	12,500	0.14%
2020/08/26	12	44.08	3	44.00	44.10	9	12,464	0.07%
2020/08/25	2	44.65	0	0.00	44.75	2	12,496	0.02%
2020/08/24	1	44.65	3	45.95	44.60	-2	12,612	-0.02%
2020/08/21	13	43.95	13	43.90	43.95	0	12,397	0.00%
2020/08/20	27	44.25	22	43.84	43.35	5	12,262	0.04%
2020/08/19	24	48.16	2	48.83	48.15	22	11,877	0.19%
2020/08/18	50	50.03	40	50.12	48.15	10	11,533	0.09%
2020/08/17	9	47.51	53	48.53	49.65	-44	10,644	-0.41%
2020/08/14	2	44.85	4	44.21	45.15	-2	9,929	-0.02%
2020/08/13	9	43.51	4	42.30	42.35	5	9,575	0.05%
2020/08/12	3	41.93	5	44.12	44.15	-2	9,310	-0.02%
2020/08/11	0	0.00	2	42.70	42.55	-2	9,225	-0.02%
2020/08/10	2	43.93	1	43.90	43.95	1	9,200	0.01%
2020/08/07	16	43.71	13	43.36	43.85	3	9,266	0.03%
2020/08/06	1	43.45	7	42.58	42.75	-6	9,272	-0.06%
2020/08/05	6	43.15	9	43.41	43.30	-3	9,427	-0.03%
2020/08/04	1	41.80	4	42.11	42.00	-3	9,637	-0.03%
2020/08/03	13	41.82	3	42.47	41.80	10	9,662	0.10%
2020/07/31	16.9	41.79	6	41.96	41.80	10.9	9,656	0.11%
2020/07/30	4	41.58	1	40.85	41.25	3	9,670	0.03%
2020/07/29	0	0.00	10	40.60	41.15	-10	9,659	-0.10%
2020/07/28	12	41.26	3	41.87	40.15	9	9,660	0.09%
2020/07/27	6	42.31	6	41.77	41.55	0	9,672	0.00%
2020/07/24	4	43.18	0	0.00	42.80	4	9,622	0.04%
2020/07/23	19	44.79	3	44.85	45.00	16	9,561	0.17%
2020/07/22	1	45.25	5	45.21	45.40	-4	9,399	-0.04%
2020/07/21	9	45.52	2	45.80	45.25	7	9,255	0.08%
2020/07/20	3	45.73	1	45.95	45.30	2	9,126	0.02%
2020/07/17	16	46.28	2	46.98	45.25	14	9,072	0.15%
2020/07/16	1	46.10	9	45.84	45.75	-8	8,704	-0.09%
2020/07/15	2	46.05	2	45.58	45.00	0	8,611	0.00%
2020/07/14	5	45.02	1	45.00	45.10	4	8,533	0.05%
2020/07/13	52	45.47	222	46.07	46.35	-170	8,375	-2.03%	大賣/鉅額交易
2020/07/10	22	43.51	101	43.51	43.00	-79	7,946	-0.99%	大賣/
2020/07/09	86	44.86	85	45.89	44.50	1	7,828	0.01%
2020/07/08	97	45.46	25	45.28	45.45	72	7,619	0.94%
2020/07/07	81	43.96	51	44.25	44.10	30	7,491	0.40%
2020/07/06	59	44.56	179	44.10	45.00	-120	7,417	-1.62%	大賣/鉅額交易
2020/07/03	63	42.21	75.3	42.83	43.00	-12.3	7,059	-0.17%
2020/07/02	70	40.94	354	41.43	41.90	-284	6,805	-4.17%	大賣/鉅額交易
2020/07/01	11	39.86	101	39.73	39.80	-90	6,455	-1.39%	大賣/
2020/06/30	101	39.15	36	39.05	38.80	65	6,322	1.03%	大買/
2020/06/29	10	38.20	5	38.20	38.05	5	6,286	0.08%
2020/06/24	0	0.00	4	39.30	39.15	-4	6,262	-0.06%
2020/06/23	0	0.00	1	39.15	38.80	-1	6,272	-0.02%
2020/06/22	1	39.00	0	0.00	38.45	1	6,299	0.02%
2020/06/19	6	38.78	1	38.55	39.10	5	6,389	0.08%
2020/06/18	11	37.73	1	38.20	38.05	10	6,387	0.16%
2020/06/17	0	0.00	1	37.80	37.85	-1	6,431	-0.02%
2020/06/11	6	39.64	1	39.30	38.45	5	6,803	0.07%
2020/06/10	0	0.00	8	38.78	38.75	-8	6,737	-0.12%
2020/06/09	2	38.88	0	0.00	38.70	2	6,889	0.03%
2020/06/08	1	38.80	1	38.90	38.90	0	6,944	0.00%
2020/06/05	2	39.05	2	39.05	39.05	0	6,952	0.00%
2020/06/04	3	39.57	0	0.00	39.30	3	7,013	0.04%
2020/06/03	1	38.55	7	38.93	39.00	-6	6,890	-0.09%
2020/06/02	2	39.05	1	38.55	38.55	1	6,857	0.01%
2020/06/01	2	38.80	12	38.89	38.95	-10	6,885	-0.15%
2020/05/29	6	38.29	25	38.13	38.75	-19	7,206	-0.26%
2020/05/28	1	37.50	2	37.60	37.50	-1	7,077	-0.01%
2020/05/27	1	37.40	3.2	36.88	37.40	-2.2	7,029	-0.03%
2020/05/26	0	0.00	8	36.89	36.70	-8	6,982	-0.11%
2020/05/25	9	35.92	1	36.10	36.40	8	6,977	0.11%
2020/05/22	3	36.37	0	0.00	36.35	3	6,976	0.04%
2020/05/21	3	37.17	1	37.10	37.20	2	6,966	0.03%
2020/05/20	6	36.46	1	36.80	36.60	5	6,948	0.07%
2020/05/19	43	36.90	12	37.06	36.85	31	6,921	0.45%
2020/05/18	37	36.58	7	36.76	36.45	30	6,887	0.44%
2020/05/15	40	37.73	5	37.10	37.60	35	6,813	0.51%
2020/05/14	111	38.39	0	0.00	37.65	111	6,773	1.64%	大買/鉅額交易
2020/05/13	116	39.19	2	39.35	39.05	114	6,663	1.71%	大買/鉅額交易
2020/05/12	110	40.14	8	40.20	39.70	102	6,607	1.54%	大買/鉅額交易
2020/05/11	50	40.91	59	39.83	41.10	-9	6,463	-0.14%
2020/05/08	1	38.90	20	38.98	38.80	-19	6,140	-0.31%
2020/05/07	0	0.00	10	38.80	38.85	-10	6,126	-0.16%
2020/05/06	10	38.70	0	38.35	38.35	10	6,115	0.16%
2020/05/04	2	39.18	1	39.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	3	39.52	40.00	-3	6,145	-0.05%
2020/04/29	4	38.95	24	38.92	38.90	-20	6,134	-0.33%
2020/04/28	25	38.80	2	39.70	38.65	23	6,167	0.37%
2020/04/27	10	39.55	6	39.38	39.35	4	6,181	0.06%
2020/04/23	23	39.69	22	39.45	39.20	1	6,150	0.02%
2020/04/22	3	38.08	0	0.00	39.35	3	6,099	0.05%
2020/04/21	2	38.15	5	38.15	38.15	-3	6,082	-0.05%
2020/04/20	52	40.00	1	39.75	39.60	51	6,081	0.84%
2020/04/17	0	0.00	2	39.28	39.45	-2	6,056	-0.03%
2020/04/16	0	0.00	6	39.99	40.00	-6	5,942	-0.10%
2020/04/15	50	40.50	53	40.68	39.90	-3	5,908	-0.05%
2020/04/14	8	39.89	2	39.78	39.80	6	5,819	0.10%
2020/04/13	2	39.70	10	39.80	39.60	-8	5,773	-0.14%
2020/04/10	3	38.57	4	39.10	39.00	-1	5,704	-0.02%
2020/04/09	5	38.62	23	38.96	38.60	-18	5,704	-0.32%
2020/04/08	10	37.41	9	37.28	37.60	1	5,578	0.02%
2020/04/07	8	35.89	15	35.54	36.60	-7	5,546	-0.13%
2020/04/06	3	34.18	9	34.15	34.50	-6	5,576	-0.11%
2020/04/01	6	33.17	2	33.50	33.70	4	5,534	0.07%
2020/03/31	1	33.10	1	33.50	33.10	0	5,529	0.00%
2020/03/30	3	31.90	5	32.11	33.20	-2	5,552	-0.04%
2020/03/27	13	32.62	0	0.00	32.50	13	5,567	0.23%
2020/03/26	7	31.56	15	31.75	32.90	-8	5,468	-0.15%
2020/03/25	14	31.53	10	31.43	31.60	4	5,359	0.07%
2020/03/24	20	27.90	13	28.42	29.00	7	5,227	0.13%
2020/03/23	9	26.52	0	0.00	26.40	9	5,163	0.17%
2020/03/20	3	30.03	0	0.00	28.00	3	5,115	0.06%
2020/03/19	2	30.03	10	27.83	27.45	-8	4,974	-0.16%
2020/03/18	4	30.58	4	31.31	30.40	0	4,854	0.00%
2020/03/17	8	30.91	0	0.00	30.50	8	4,809	0.17%
2020/03/16	1	33.55	1	33.77	31.55	0	4,763	0.00%
2020/03/13	3	32.00	0	0.00	33.15	3	4,720	0.06%
2020/03/12	8	36.14	10	35.30	35.40	-2	4,616	-0.04%
2020/03/11	7	38.54	2	38.85	38.30	5	4,541	0.11%
2020/03/10	8	38.26	20	38.68	39.50	-12	4,507	-0.27%
2020/03/09	11	39.18	2	39.88	39.10	9	4,432	0.20%
2020/03/06	0	0.00	6	41.40	41.05	-6	4,384	-0.14%
2020/03/05	2	41.58	12	41.66	41.70	-10	4,371	-0.23%
2020/03/04	16	41.68	23.1	41.80	41.50	-7.1	4,306	-0.16%
2020/03/03	0	0.00	28	39.61	40.40	-28	3,901	-0.72%
2020/03/02	20	36.33	9	36.78	36.75	11	3,833	0.29%
2020/02/27	21	36.75	0	0.00	36.00	21	3,885	0.54%
2020/02/26	10	37.68	16	38.10	37.60	-6	3,880	-0.15%
2020/02/20	1	39.10	5	39.40	38.85	-4	4,155	-0.10%
2020/02/19	0	0.00	11	39.20	39.00	-11	4,223	-0.26%
2020/02/17	0	0.00	1	39.20	39.20	-1	4,805	-0.02%
2020/02/13	1	39.85	0	0.00	39.25	1	5,192	0.02%
2020/02/12	1	39.65	0	0.00	39.65	1	5,443	0.02%
2020/02/11	1	38.75	0	0.00	38.70	1	5,693	0.02%
2020/02/07	0	0.00	2	38.65	38.30	-2	5,756	-0.03%
2020/02/06	1	38.40	3	38.85	39.10	-2	5,791	-0.03%
2020/02/05	20	38.08	0	0.00	37.95	20	5,844	0.34%
2020/02/04	3	37.67	0	0.00	37.90	3	5,862	0.05%
2020/02/03	6	34.55	10	35.48	36.15	-4	5,972	-0.07%
2020/01/31	6	37.38	3	37.80	37.65	3	6,089	0.05%
2020/01/30	25	39.28	7	39.35	38.70	18	6,083	0.30%
2020/01/17	4	42.98	0	0.00	42.90	4	6,147	0.07%
2020/01/15	2	42.95	0	0.00	43.05	2	6,650	0.03%
2020/01/14	73	43.14	79	43.37	43.30	-6	6,726	-0.09%
2020/01/13	5	42.44	0	0.00	42.65	5	6,791	0.07%
2020/01/10	2	42.03	0	0.00	41.55	2	6,861	0.03%
2020/01/09	3	42.05	0	0.00	41.70	3	7,085	0.04%
2020/01/06	1	42.30	0	0.00	42.30	1	7,520	0.01%
2020/01/03	51	43.86	41	44.42	43.25	10	7,540	0.13%
2020/01/02	6	43.93	0	0.00	43.95	6	7,537	0.08%
2019/12/31	2	44.00	26.1	43.47	43.90	-24.1	7,530	-0.32%
2019/12/30	80	43.94	51	44.02	43.80	29	7,526	0.39%
2019/12/27	21	42.34	7	42.50	42.40	14	7,456	0.19%
2019/12/26	2	42.70	40	42.80	42.45	-38	7,499	-0.51%
2019/12/25	2	43.20	3	43.43	43.40	-1	7,535	-0.01%
2019/12/24	8	42.53	15	42.56	43.00	-7	7,682	-0.09%
2019/12/23	0	0.00	1	42.25	42.20	-1	7,993	-0.01%
2019/12/20	0	0.00	28	42.45	42.50	-28	8,363	-0.33%
2019/12/19	0	0.00	29	42.08	42.15	-29	8,822	-0.33%
2019/12/18	0	0.00	5	42.12	42.05	-5	9,315	-0.05%
2019/12/17	11	42.36	0	0.00	42.50	11	9,478	0.12%
2019/12/16	0	0.00	1	42.00	42.30	-1	9,664	-0.01%
2019/12/13	1	42.45	0	0.00	41.85	1	9,674	0.01%
2019/12/11	1	42.35	2	42.33	42.45	-1	9,729	-0.01%
2019/12/10	36	41.93	0	0.00	41.90	36	9,716	0.37%
2019/12/09	41	42.10	3	42.75	42.05	38	9,701	0.39%
2019/12/05	1	42.20	1	42.65	42.75	0	9,736	0.00%
2019/12/04	0	0.00	1	42.10	42.10	-1	9,785	-0.01%
2019/12/03	1	42.20	0	0.00	42.55	1	9,881	0.01%
2019/12/02	7	42.27	1	41.90	42.10	6	9,907	0.06%
2019/11/29	2	43.30	2	43.20	43.10	0	9,912	0.00%
2019/11/28	4	43.96	0	0.00	43.60	4	9,973	0.04%
2019/11/27	2	44.05	1.1	44.09	44.00	0.9	10,066	0.01%
2019/11/26	5	43.95	20	43.95	43.80	-15	10,142	-0.15%
2019/11/25	11	43.33	21	43.55	43.70	-10	10,121	-0.10%
2019/11/22	1	43.60	1	43.10	42.85	0	10,146	0.00%
2019/11/21	19	42.79	2	42.93	43.30	17	10,169	0.17%
2019/11/20	23	44.03	3	44.02	43.60	20	10,174	0.20%
2019/11/19	4	45.23	1	45.40	45.00	3	10,175	0.03%
2019/11/18	1	45.80	3	45.87	45.45	-2	10,285	-0.02%
2019/11/15	14	45.47	9	45.55	45.15	5	10,529	0.05%
2019/11/14	34	45.28	24	45.58	44.60	10	10,787	0.09%
2019/11/13	22	45.49	11	45.53	45.00	11	10,608	0.10%
2019/11/12	13	45.73	1	46.30	46.15	12	10,685	0.11%
2019/11/11	1	45.50	22	45.78	46.20	-21	10,689	-0.20%
2019/11/08	2.9	45.13	55.7	45.42	45.80	-52.8	10,661	-0.50%
2019/11/07	7	43.39	6	43.80	43.80	1	10,518	0.01%
2019/11/06	21	44.34	2	44.50	43.90	19	10,756	0.18%
2019/11/05	2	44.78	11	44.93	44.80	-9	10,814	-0.08%
2019/11/04	46	44.89	0	0.00	44.55	46	10,889	0.42%
2019/11/01	1	44.25	0	0.00	45.10	1	10,937	0.01%
2019/10/31	4	44.91	2	44.85	44.65	2	11,096	0.02%
2019/10/30	9	44.10	13	44.70	45.80	-4	11,260	-0.04%
2019/10/29	7	43.95	2	43.80	43.90	5	11,419	0.04%
2019/10/28	14	43.47	10	44.23	44.45	4	11,889	0.03%
2019/10/25	10	44.20	0	0.00	44.00	10	12,331	0.08%
2019/10/24	5	44.35	50	44.25	44.50	-45	12,331	-0.36%
2019/10/23	68	45.26	109	44.52	44.25	-41	12,367	-0.33%	大賣/
2019/10/22	3	44.73	12	44.55	44.65	-9	12,109	-0.07%
2019/10/21	36	44.43	47	44.46	44.15	-11	12,029	-0.09%
2019/10/18	0	0.00	24	44.20	44.25	-24	11,964	-0.20%
2019/10/17	34	43.83	25	43.86	43.95	9	11,898	0.08%
2019/10/16	10	43.16	19	42.76	43.05	-9	11,706	-0.08%
2019/10/15	4	42.69	16	42.23	43.00	-12	11,656	-0.10%
2019/10/14	3	41.03	10	41.08	41.05	-7	11,486	-0.06%
2019/10/09	12	39.66	3	40.00	40.00	9	11,506	0.08%
2019/10/08	51	39.66	3	39.53	39.40	48	11,470	0.42%
2019/10/07	21	40.58	21	40.90	40.50	0	11,391	0.00%
2019/10/04	16	40.33	0	0.00	40.30	16	11,366	0.14%
2019/10/03	23	40.88	3	40.98	40.95	20	11,301	0.18%
2019/10/02	10	40.61	11	41.36	41.50	-1	11,253	-0.01%
2019/10/01	5	41.04	3	41.07	40.80	2	11,251	0.02%
2019/09/27	82	41.32	0	0.00	40.75	82	11,202	0.73%
2019/09/26	15	43.01	2	43.00	42.90	13	11,061	0.12%
2019/09/25	4	42.96	8	43.72	44.40	-4	10,781	-0.04%
2019/09/24	8	43.87	13	42.79	42.30	-5	10,420	-0.05%
2019/09/23	7	42.14	32	42.33	43.00	-25	9,990	-0.25%
2019/09/20	3	40.48	1	41.10	40.50	2	9,512	0.02%
2019/09/19	2	40.53	16	40.32	40.90	-14	9,340	-0.15%
2019/09/18	0	0.00	16	39.52	39.30	-16	9,139	-0.18%
2019/09/17	2	39.58	10	39.51	39.65	-8	9,184	-0.09%
2019/09/16	0	0.00	3	38.83	38.95	-3	9,198	-0.03%
2019/09/12	0	0.00	1	38.90	38.80	-1	9,263	-0.01%
2019/09/11	1	38.30	3	38.47	38.30	-2	9,336	-0.02%
2019/09/10	7	38.34	1	38.40	38.45	6	9,456	0.06%
2019/09/09	1	40.10	0	0.00	38.80	1	9,595	0.01%
2019/09/06	8	39.92	6	40.78	39.85	2	9,703	0.02%
2019/09/05	3	40.55	6	40.30	40.20	-3	9,706	-0.03%
2019/09/04	1	39.75	1	39.50	39.45	0	9,843	0.00%
2019/09/03	1	39.65	32	39.48	39.25	-31	9,840	-0.32%
2019/09/02	7	39.69	27	39.91	40.00	-20	9,811	-0.20%
2019/08/30	15	39.64	10	40.10	39.30	5	9,798	0.05%
2019/08/29	3	39.17	3	39.18	39.30	0	9,735	0.00%
2019/08/28	34	38.70	1	38.40	38.40	33	9,662	0.34%
2019/08/27	1	39.55	4	39.49	39.05	-3	9,707	-0.03%
2019/08/26	20	39.09	3	38.95	38.85	17	9,759	0.17%
2019/08/23	4	40.21	1	40.30	40.30	3	9,702	0.03%
2019/08/22	11.5	40.34	4	40.51	40.25	7.5	9,635	0.08%
2019/08/21	20.8	40.62	9	40.40	40.40	11.8	9,495	0.12%
2019/08/20	44	41.13	10	41.29	40.95	34	9,382	0.36%
2019/08/19	18	41.94	33	41.34	42.10	-15	9,110	-0.16%
2019/08/16	15	39.77	19	39.72	39.40	-4	8,779	-0.05%
2019/08/15	10	39.27	5	39.33	39.30	5	8,662	0.06%
2019/08/14	4	38.58	6	38.90	38.85	-2	8,454	-0.02%
2019/08/13	7	38.60	20	38.31	38.15	-13	8,299	-0.16%
2019/08/12	4	37.43	12	37.56	38.25	-8	8,147	-0.10%
2019/08/08	15	37.39	4	37.65	37.45	11	8,101	0.14%
2019/08/07	8	36.40	0	0.00	35.80	8	7,973	0.10%
2019/08/06	0	0.00	12	35.94	36.50	-12	7,923	-0.15%
2019/08/05	4	36.35	1	37.10	35.50	3	7,981	0.04%
2019/08/02	21	35.79	7	35.94	36.10	14	8,069	0.17%
2019/08/01	9	38.05	13	39.13	37.80	-4	7,916	-0.05%
2019/07/31	27	37.48	18	37.88	37.60	9	7,619	0.12%
2019/07/29	20	39.51	25	39.95	40.10	-5	7,321	-0.07%
2019/07/26	17	37.20	37	36.96	38.00	-20	6,850	-0.29%
2019/07/25	2	34.65	1	35.20	35.20	1	6,447	0.02%
2019/07/24	15	34.28	6	34.50	34.70	9	6,379	0.14%
2019/07/23	3	34.03	0	0.00	33.95	3	6,406	0.05%
2019/07/22	5	32.45	6	32.53	32.60	-1	6,385	-0.02%
2019/07/19	1	32.35	2	32.50	32.65	-1	6,510	-0.02%
2019/07/18	5	31.80	23	31.93	31.75	-18	6,642	-0.27%
2019/07/17	13	31.55	9	31.88	31.90	4	6,756	0.06%
2019/07/16	2	31.43	17	31.94	31.60	-15	7,109	-0.21%
2019/07/15	10	32.47	35	32.38	32.65	-25	7,539	-0.33%
2019/07/12	5	32.75	30	32.17	32.75	-25	7,870	-0.32%
2019/07/11	2	31.80	16	31.95	31.80	-14	8,403	-0.17%
2019/07/10	7	31.80	27	31.88	31.95	-20	8,466	-0.24%
2019/07/09	0	0.00	36	31.98	31.70	-36	8,744	-0.41%
2019/07/08	18	31.94	30	32.25	31.90	-12	8,879	-0.14%
2019/07/05	3	32.40	19	32.26	32.15	-16	8,917	-0.18%
2019/07/04	43	32.17	30	32.30	32.10	13	8,912	0.15%
2019/07/03	59	31.65	2	31.70	31.70	57	8,946	0.64%
2019/07/02	0	0.00	75	32.19	31.90	-75	8,987	-0.83%
2019/07/01	1	32.10	31	31.79	31.80	-30	8,977	-0.33%
2019/06/28	8	31.08	0	0.00	31.05	8	8,994	0.09%
2019/06/27	2	31.40	23	31.37	31.40	-21	9,042	-0.23%
2019/06/26	3	30.95	7	31.01	30.95	-4	9,017	-0.04%
2019/06/25	0	0.00	4	30.95	30.75	-4	9,017	-0.04%
2019/06/24	4	30.75	0	0.00	31.35	4	9,031	0.04%
2019/06/21	99	31.24	11	31.58	30.90	88	9,083	0.97%
2019/06/20	25	31.60	29	31.88	31.55	-4	9,042	-0.04%
2019/06/19	32	31.57	143	31.53	31.35	-111	9,019	-1.23%	大賣/鉅額交易
2019/06/18	66	31.15	0	0.00	30.90	66	9,012	0.73%
2019/06/17	71	31.45	0	0.00	31.65	71	8,960	0.79%
2019/06/14	3	31.25	120	31.06	31.70	-117	8,869	-1.32%	大賣/鉅額交易
2019/06/13	47	31.09	12	30.78	30.30	35	8,784	0.40%
2019/06/12	5	30.90	20	30.80	30.95	-15	8,635	-0.17%
2019/06/11	3	31.17	133	30.83	30.90	-130	8,568	-1.52%	大賣/鉅額交易
2019/06/10	10	29.55	70	29.67	29.70	-60	8,327	-0.72%
2019/06/06	89	29.23	4	28.95	29.00	85	8,299	1.02%
2019/06/05	69	29.63	80	29.84	29.45	-11	8,346	-0.13%
2019/06/04	20	29.35	30	29.61	29.45	-10	8,333	-0.12%
2019/06/03	23	28.98	17	29.29	29.30	6	8,318	0.07%
2019/05/31	32	29.26	62	29.53	29.50	-30	8,284	-0.36%
2019/05/30	10	28.67	92	28.84	29.10	-82	8,178	-1.00%
2019/05/29	29	27.97	7	28.39	28.50	22	8,066	0.27%
2019/05/28	38	28.25	0	0.00	28.20	38	8,087	0.47%
2019/05/27	63	28.35	30	28.50	28.40	33	8,120	0.41%
2019/05/24	0	0.00	81	28.90	28.80	-81	8,229	-0.98%
2019/05/23	47	28.47	2	28.40	28.30	45	8,526	0.53%
2019/05/22	0	0.00	9	29.20	29.30	-9	8,768	-0.10%
2019/05/21	27	27.92	1	28.10	28.35	26	8,744	0.30%
2019/05/20	48	29.22	1	29.60	28.80	47	8,639	0.54%
2019/05/17	9	29.50	32	29.44	29.30	-23	8,650	-0.27%
2019/05/16	88	30.04	1	30.30	29.65	87	8,642	1.01%
2019/05/15	5	29.22	29	30.24	30.40	-24	8,664	-0.28%
2019/05/14	53	28.90	5	29.05	29.40	48	8,779	0.55%
2019/05/13	29	28.88	0	0.00	28.80	29	8,781	0.33%
2019/05/10	60	29.67	2	29.50	29.30	58	8,700	0.67%
2019/05/09	39	30.66	2	30.30	29.85	37	8,496	0.44%
2019/05/08	8	31.01	2	31.83	32.60	6	8,255	0.07%
2019/05/07	0	0.00	1	31.60	31.90	-1	8,191	-0.01%
2019/05/06	2	31.20	0	0.00	31.20	2	8,176	0.02%
2019/05/03	0	0.00	3	32.20	32.20	-3	8,101	-0.04%
2019/05/02	6	31.92	0	0.00	31.65	6	8,021	0.07%
2019/04/30	0	0.00	14	32.27	32.70	-14	7,886	-0.18%
2019/04/29	2	31.80	2	32.95	32.50	0	7,864	0.00%
2019/04/26	13	32.00	2	32.08	31.95	11	7,719	0.14%
2019/04/25	6	32.75	13	33.09	33.00	-7	7,569	-0.09%
2019/04/24	15	34.10	15	34.13	33.40	0	7,424	0.00%
2019/04/23	7	33.80	12	33.79	34.05	-5	7,217	-0.07%
2019/04/22	7	34.64	12	34.55	34.90	-5	7,052	-0.07%
2019/04/19	65	32.82	131.1	32.68	33.90	-66.1	6,699	-0.99%	大賣/
2019/04/18	29	31.86	28	31.52	31.05	1	6,335	0.02%
2019/04/17	5	30.29	52	30.18	30.90	-47	5,978	-0.79%
2019/04/16	9	28.74	4	28.99	29.10	5	5,326	0.09%
2019/04/15	45	28.87	21	29.08	29.05	24	5,228	0.46%
2019/04/12	1	28.55	22	28.33	28.55	-21	4,942	-0.42%
2019/04/11	8	27.49	0	0.00	27.40	8	4,789	0.17%
2019/04/10	60	27.84	0	0.00	27.75	60	4,728	1.27%
2019/04/09	23	27.76	41	28.14	28.15	-18	4,694	-0.38%
2019/04/08	3	27.93	34	28.01	27.60	-31	4,598	-0.67%
2019/04/03	6	27.26	98	27.53	27.55	-92	4,525	-2.03%
2019/04/02	99	27.30	75	27.50	27.30	24	4,451	0.54%
2019/04/01	13	26.82	2	26.60	26.85	11	4,335	0.25%
2019/03/29	10	26.19	0	0.00	26.20	10	4,264	0.23%
2019/03/28	21	26.00	0	0.00	26.00	21	4,270	0.49%
2019/03/27	41	26.47	0	0.00	26.40	41	4,278	0.96%
2019/03/26	33	26.89	0	0.00	26.70	33	4,252	0.78%
2019/03/25	9	27.34	10	27.50	27.30	-1	4,195	-0.02%
2019/03/22	10	27.60	17	27.80	27.85	-7	4,192	-0.17%
2019/03/21	129	27.22	3	27.38	27.60	126	4,118	3.06%	大買/鉅額交易
2019/03/20	0	0.00	31	26.80	26.80	-31	4,111	-0.75%
2019/03/19	5	26.70	42	26.72	26.70	-37	4,115	-0.90%
2019/03/18	13	26.81	61	27.08	27.15	-48	4,094	-1.17%
2019/03/15	0	0.00	25	26.59	26.35	-25	4,022	-0.62%
2019/03/14	40	26.20	0	0.00	26.10	40	4,034	0.99%
2019/03/13	20	26.35	1	26.15	26.35	19	4,123	0.46%
2019/03/11	0	0.00	1	26.20	26.05	-1	4,319	-0.02%
2019/03/08	5	25.61	0	0.00	25.90	5	4,399	0.11%
2019/03/05	33	27.04	5	27.30	26.80	28	4,631	0.60%
2019/03/04	1	27.05	1	26.90	27.20	0	4,629	0.00%
2019/02/27	40	27.29	1	26.90	26.95	39	4,627	0.84%
2019/02/26	16	27.91	20	27.95	27.55	-4	4,598	-0.09%
2019/02/25	14	28.26	21	28.45	28.00	-7	4,602	-0.15%
2019/02/22	18	28.51	10	28.31	27.90	8	4,499	0.18%
2019/02/21	23	26.32	45	26.88	28.10	-22	4,163	-0.53%
2019/02/20	50	26.29	4	26.20	26.10	46	3,902	1.18%
2019/02/19	20	26.08	0	0.00	26.10	20	3,977	0.50%
2019/02/18	18	26.19	31	26.36	26.20	-13	3,985	-0.33%
2019/02/15	35	25.50	14	25.67	25.70	21	3,985	0.53%
2019/02/14	56	26.21	28	26.11	26.10	28	3,947	0.71%
2019/02/13	9	25.95	61	25.85	26.15	-52	3,840	-1.35%
2019/02/12	6	24.66	79	24.79	25.20	-73	3,643	-2.00%
2019/02/11	4	23.80	15	23.95	23.80	-11	3,607	-0.30%
2019/01/30	0	0.00	26	23.95	23.90	-26	3,717	-0.70%
2019/01/29	1	23.90	5	23.90	23.90	-4	3,777	-0.11%
2019/01/28	0	0.00	12	24.19	24.10	-12	3,878	-0.31%
2019/01/25	0	0.00	60	24.08	24.15	-60	4,225	-1.42%
2019/01/23	4	23.63	0	0.00	23.65	4	4,411	0.09%
2019/01/21	3	23.85	0	0.00	23.90	3	4,498	0.07%
2019/01/18	20	23.85	0	0.00	23.90	20	4,541	0.44%
2019/01/16	4	24.00	1	24.00	24.00	3	4,647	0.06%
2019/01/15	0	0.00	10	24.10	23.90	-10	4,683	-0.21%
2019/01/11	0	0.00	12	23.88	23.85	-12	4,732	-0.25%
2019/01/10	15	24.53	31	24.46	24.30	-16	4,712	-0.34%
2019/01/09	1	23.70	0	0.00	23.70	1	4,626	0.02%
2019/01/08	10	22.80	0	0.00	22.70	10	4,571	0.22%
2019/01/04	6	22.35	0	0.00	22.40	6	4,684	0.13%
2019/01/03	11	22.55	1	22.85	22.70	10	4,739	0.21%
2019/01/02	30	22.84	0	0.00	22.70	30	4,774	0.63%
2018/12/28	6	22.85	0	0.00	22.85	6	4,838	0.12%
2018/12/27	3	23.15	3	23.23	22.95	0	5,018	0.00%
2018/12/25	10	22.90	0	0.00	23.10	10	5,027	0.20%
2018/12/24	0	0.00	1	23.45	23.35	-1	5,036	-0.02%
2018/12/22	1	23.25	0	0.00	23.30	1	5,049	0.02%
2018/12/21	20	23.23	0	0.00	23.60	20	5,109	0.39%
2018/12/20	16	23.59	6	23.10	23.05	10	5,091	0.20%
2018/12/19	35	23.83	1	23.85	23.80	34	5,067	0.67%
2018/12/17	7	24.51	3	24.30	24.50	4	5,194	0.08%
2018/12/14	7	24.01	13	24.05	24.30	-6	5,181	-0.12%
2018/12/13	20	24.55	11	24.38	24.30	9	5,184	0.17%
2018/12/12	1	24.35	4	24.75	24.60	-3	5,146	-0.06%
2018/12/11	9	23.95	0	0.00	23.95	9	5,149	0.17%
2018/12/10	5	24.10	6	24.10	24.10	-1	5,198	-0.02%
2018/12/07	20	24.54	6	24.82	24.75	14	5,196	0.27%
2018/12/06	112	24.47	2	25.33	24.05	110	5,199	2.12%	大買/鉅額交易
2018/12/05	12	25.39	25	25.40	25.60	-13	5,157	-0.25%
2018/12/04	11	25.92	11	25.80	25.85	0	5,252	0.00%
2018/12/03	1	25.85	17	25.89	25.65	-16	5,211	-0.31%
2018/11/30	18	24.69	22	24.49	24.65	-4	5,075	-0.08%
2018/11/29	11	23.89	49	24.23	23.85	-38	4,932	-0.77%
2018/11/28	30	23.75	30	23.70	23.85	0	4,935	0.00%
2018/11/27	20	23.29	23	23.65	23.55	-3	4,931	-0.06%
2018/11/26	30	23.28	2	23.40	23.40	28	5,035	0.56%
2018/11/23	1	23.20	40	23.33	23.30	-39	5,149	-0.76%
2018/11/22	50	23.64	31	24.03	23.40	19	5,337	0.36%
2018/11/21	0	0.00	20	24.02	24.05	-20	5,764	-0.35%
2018/11/20	20	23.60	0	0.00	23.70	20	5,998	0.33%
2018/11/19	0	0.00	11	23.78	23.70	-11	6,020	-0.18%
2018/11/16	35	23.59	188	23.86	23.40	-153	6,028	-2.54%	大賣/鉅額交易
2018/11/15	19	23.18	22	23.48	23.45	-3	5,927	-0.05%
2018/11/14	57	23.34	38	23.69	23.50	19	5,954	0.32%
2018/11/13	18	22.56	5	22.95	23.20	13	5,926	0.22%
2018/11/12	10	22.85	0	0.00	22.85	10	6,002	0.17%
2018/11/09	5	22.92	16	23.00	23.20	-11	6,082	-0.18%
2018/11/08	82	23.17	2	23.15	23.00	80	6,121	1.31%
2018/11/07	6	23.13	68	23.28	23.45	-62	6,081	-1.02%
2018/11/06	32	22.68	8	22.95	22.20	24	6,058	0.40%
2018/11/05	49	23.02	21	23.05	23.30	28	6,068	0.46%
2018/11/02	80	23.59	34	23.47	23.40	46	6,019	0.76%
2018/11/01	20	22.18	2	22.55	22.45	18	5,798	0.31%
2018/10/31	32	21.05	85	20.94	21.10	-53	5,804	-0.91%
2018/10/30	62	20.10	0	0.00	20.10	62	5,880	1.05%
2018/10/29	21	20.10	48	20.30	20.70	-27	5,917	-0.46%
2018/10/26	25	19.79	17	19.71	19.50	8	5,994	0.13%
2018/10/25	49	19.25	92	19.36	19.05	-43	6,049	-0.71%
2018/10/24	29	20.60	32	20.15	20.50	-3	6,087	-0.05%
2018/10/23	22	20.66	7	20.72	20.45	15	6,132	0.24%
2018/10/22	2	21.48	2	21.33	21.40	0	6,214	0.00%
2018/10/19	21	20.74	13	20.66	20.90	8	6,444	0.12%
2018/10/18	3	21.52	1	21.50	21.50	2	6,626	0.03%
2018/10/17	35	22.06	0	0.00	21.50	35	6,694	0.52%
2018/10/16	0	0.00	1	21.40	21.20	-1	6,683	-0.01%
2018/10/15	3	20.93	2	21.10	20.85	1	6,739	0.01%
2018/10/12	20	20.26	3	20.92	21.20	17	6,752	0.25%
2018/10/11	17	20.65	0	0.00	20.60	17	6,849	0.25%
2018/10/09	7	22.68	23	22.87	22.85	-16	6,952	-0.23%
2018/10/08	8	22.82	0	0.00	22.50	8	7,000	0.11%
2018/10/05	28	23.22	4	23.16	23.15	24	7,080	0.34%
2018/10/03	15	25.73	11	25.85	25.70	4	7,088	0.06%
2018/10/02	1	26.40	1	26.35	25.90	0	7,117	0.00%
2018/10/01	11	26.11	9	26.14	26.10	2	7,204	0.03%
2018/09/28	8	25.99	0	0.00	26.15	8	7,440	0.11%
2018/09/27	5	26.46	1	26.15	26.15	4	7,608	0.05%
2018/09/25	1	26.55	4	26.79	26.55	-3	8,826	-0.03%
2018/09/21	3	26.88	8	26.65	26.90	-5	9,259	-0.05%
2018/09/20	3	25.68	4	25.50	25.35	-1	9,307	-0.01%
2018/09/19	2	25.83	2	25.88	25.65	0	9,365	0.00%
2018/09/18	3	25.87	2	26.00	25.70	1	9,513	0.01%
2018/09/17	3	26.63	2	26.70	26.55	1	9,530	0.01%
2018/09/14	1	26.05	1	25.95	26.40	0	9,515	0.00%
2018/09/13	1	25.70	1	26.00	25.60	0	9,512	0.00%
2018/09/12	3	25.80	0	0.00	25.70	3	9,595	0.03%
2018/09/11	2	25.98	4	26.00	26.25	-2	9,675	-0.02%
2018/09/10	16	25.09	20	25.14	25.25	-4	9,667	-0.04%
2018/09/07	12	28.02	2	26.75	26.70	10	9,577	0.10%
2018/09/06	0	0.00	2	28.83	28.80	-2	9,571	-0.02%
2018/09/05	1	28.90	0	0.00	28.90	1	9,621	0.01%
2018/09/04	1	29.45	2	29.48	29.60	-1	9,694	-0.01%
2018/09/03	2	29.05	2	28.80	28.80	0	9,749	0.00%
2018/08/31	13	29.93	13	29.55	29.95	0	9,765	0.00%
2018/08/30	1	29.45	1	29.20	29.50	0	10,169	0.00%
2018/08/29	18	29.46	16	29.35	29.70	2	10,391	0.02%
2018/08/28	46	29.61	33	29.68	28.55	13	10,290	0.13%
2018/08/27	0	0.00	26	27.96	29.20	-26	9,920	-0.26%
2018/08/21	2	26.68	2	26.38	26.10	0	10,782	0.00%
2018/08/20	5	26.15	30	26.05	26.40	-25	11,334	-0.22%
2018/08/17	1	27.45	0	0.00	26.45	1	11,913	0.01%
2018/08/16	3	26.88	8	27.00	27.30	-5	12,388	-0.04%
2018/08/15	8	26.04	2	26.35	26.30	6	12,761	0.05%
2018/08/14	1	26.50	2	26.73	27.20	-1	12,882	-0.01%
2018/08/13	9	27.11	0	0.00	26.20	9	13,082	0.07%
2018/08/10	6	28.11	10	28.15	28.15	-4	13,043	-0.03%
2018/08/09	1	28.85	1	28.85	28.85	0	13,139	0.00%
2018/08/08	8	28.63	21	29.38	28.55	-13	13,262	-0.10%
2018/08/07	17	28.70	6	29.21	29.25	11	13,330	0.08%
2018/08/06	12	28.89	5	29.35	28.85	7	13,475	0.05%
2018/08/03	0	0.00	1	28.20	28.10	-1	13,489	-0.01%
2018/08/02	15	28.53	0	0.00	27.85	15	13,499	0.11%
2018/07/31	2	28.88	6	28.68	28.75	-4	13,850	-0.03%
2018/07/30	5	28.15	2	28.10	28.50	3	13,957	0.02%
2018/07/27	17	29.24	1	29.05	29.50	16	13,909	0.12%
2018/07/26	5	29.27	23	29.37	29.55	-18	13,809	-0.13%
2018/07/25	5	27.82	30	27.95	28.60	-25	13,605	-0.18%
2018/07/24	1	26.70	6	27.43	27.30	-5	13,400	-0.04%
2018/07/23	5	25.73	4	26.34	26.70	1	13,305	0.01%
2018/07/20	3	26.25	5	25.33	25.45	-2	13,244	-0.02%
2018/07/18	11	27.26	0	0.00	26.30	11	13,140	0.08%
2018/07/17	7	27.66	15	28.53	28.35	-8	12,987	-0.06%
2018/07/16	32	28.41	1	27.90	27.95	31	12,827	0.24%
2018/07/13	14	29.14	1	29.05	28.70	13	12,747	0.10%
2018/07/12	2	28.53	26	29.31	29.70	-24	12,715	-0.19%
2018/07/11	6	28.93	1	28.70	28.55	5	12,623	0.04%
2018/07/10	1	29.20	0	0.00	29.00	1	12,559	0.01%
2018/07/06	5	29.70	2	28.90	28.95	3	12,464	0.02%
2018/07/05	2	32.10	0	0.00	29.80	2	12,239	0.02%
2018/07/04	4	32.09	5	32.04	32.00	-1	12,022	-0.01%
2018/07/03	50	33.70	50	33.93	31.40	0	11,762	0.00%
2018/07/02	13	32.39	13.2	32.10	33.05	-0.2	10,803	0.00%
2018/06/29	0	0.00	15	29.95	30.05	-15	10,327	-0.15%
2018/06/28	2	28.93	31	28.84	28.10	-29	10,164	-0.29%
2018/06/27	45	29.33	19	29.60	28.70	26	10,090	0.26%
2018/06/26	5	28.95	11	28.95	29.20	-6	9,925	-0.06%
2018/06/25	12	28.51	6	28.17	28.00	6	9,866	0.06%
2018/06/22	11	29.01	0	0.00	28.75	11	9,839	0.11%
2018/06/21	5	29.20	15	29.81	30.20	-10	9,781	-0.10%
2018/06/20	2	28.18	1	28.00	28.00	1	9,678	0.01%
2018/06/19	9	29.64	1	30.10	29.30	8	9,551	0.08%
2018/06/15	7	30.12	0	0.00	30.05	7	9,513	0.07%
2018/06/14	7	30.97	19	31.16	30.40	-12	9,442	-0.13%
2018/06/13	16	30.48	16	30.44	30.55	0	9,329	0.00%
2018/06/12	12	30.90	0	0.00	30.10	12	9,261	0.13%
2018/06/11	3	31.40	5	31.31	31.15	-2	9,137	-0.02%
2018/06/08	1	30.70	6	30.45	30.60	-5	9,001	-0.06%
2018/06/07	33	32.14	21	32.19	30.40	12	8,896	0.13%
2018/06/06	19	30.29	56	30.52	31.20	-37	8,362	-0.44%
2018/06/05	14	29.55	5	29.40	28.85	9	8,033	0.11%
2018/06/04	8	30.09	15	29.97	29.75	-7	7,931	-0.09%
2018/06/01	15	29.15	10	29.05	29.15	5	7,814	0.06%
2018/05/31	35	30.69	12	29.74	29.15	23	7,709	0.30%
2018/05/30	21	30.06	58	29.64	30.40	-37	7,314	-0.51%
2018/05/29	28	31.14	28	30.78	30.05	0	6,991	0.00%
2018/05/28	34	29.89	49	30.60	31.60	-15	6,615	-0.23%
2018/05/25	54	28.28	50	28.48	28.80	4	6,007	0.07%
2018/05/24	30	26.05	168.1	26.30	27.20	-138.1	5,375	-2.57%	大賣/鉅額交易
2018/05/23	27	24.60	94	24.66	24.75	-67	4,844	-1.38%
2018/05/22	77	23.49	65	23.63	23.55	12	4,373	0.27%
2018/05/21	128	23.16	32	23.10	23.35	96	4,181	2.30%	大買/
2018/05/18	1	22.30	1	22.10	22.20	0	3,919	0.00%
2018/05/17	2	22.10	2	22.20	22.00	0	3,885	0.00%
2018/05/16	5	22.32	4	22.49	22.90	1	3,734	0.03%
2018/05/15	22	21.72	11	22.35	22.45	11	3,591	0.31%
2018/05/14	7	21.64	6	21.64	21.70	1	3,452	0.03%
2018/05/11	7	21.16	39	21.09	20.80	-32	3,201	-1.00%
2018/05/10	1	21.40	3	21.18	21.40	-2	3,004	-0.07%
2018/05/09	5	21.29	7	20.89	21.25	-2	2,931	-0.07%
2018/05/08	11	20.78	7	20.61	20.25	4	2,728	0.15%
2018/05/07	2	19.55	15	19.66	20.05	-13	2,354	-0.55%
2018/05/04	1	18.30	1	18.35	18.25	0	2,142	0.00%
2018/05/03	2	17.78	1	17.75	18.20	1	2,095	0.05%
2018/05/02	4	17.91	0	0.00	18.10	4	2,070	0.19%
2018/04/30	0	0.00	2	17.35	17.35	-2	2,039	-0.10%
2018/04/27	0	0.00	2	16.75	16.90	-2	2,057	-0.10%
2018/04/25	2	16.80	1	16.90	16.90	1	2,097	0.05%
2018/04/24	0	0.00	1	17.20	16.90	-1	2,142	-0.05%
2018/04/23	0	0.00	5	17.90	17.50	-5	2,230	-0.22%
2018/04/20	0	0.00	1	17.95	17.80	-1	2,226	-0.04%
2018/04/19	1	17.90	6	18.00	17.95	-5	2,248	-0.22%
2018/04/18	1	18.15	1	18.00	17.85	0	2,290	0.00%
2018/04/13	2	18.20	0	0.00	18.00	2	2,320	0.09%
2018/04/12	0	0.00	26	17.70	17.85	-26	2,371	-1.10%
2018/04/11	2	17.75	0	0.00	17.60	2	2,503	0.08%
2018/04/09	26	17.48	0	0.00	17.35	26	2,832	0.92%
2018/03/28	0	0.00	3	17.90	17.90	-3	3,581	-0.08%
2018/03/27	0	0.00	1	18.10	18.10	-1	3,704	-0.03%
2018/03/23	2	17.65	2	17.83	17.90	0	4,247	0.00%
2018/03/22	3	18.45	7	18.21	18.15	-4	4,698	-0.09%
2018/03/21	6	18.65	5	18.46	18.35	1	5,349	0.02%
2018/03/20	0	0.00	2	18.55	18.55	-2	5,551	-0.04%
2018/03/19	6	18.82	0	0.00	18.65	6	5,709	0.11%
2018/03/16	0	0.00	3	19.13	19.00	-3	5,824	-0.05%
2018/03/15	1	18.85	0	0.00	19.05	1	5,882	0.02%
2018/03/13	2	19.00	0	0.00	19.05	2	6,068	0.03%
2018/03/12	1	19.05	0	0.00	18.80	1	6,081	0.02%
2018/03/08	2	18.80	1	18.85	18.80	1	6,110	0.02%
2018/03/07	0	0.00	2	19.03	18.85	-2	6,129	-0.03%
2018/03/06	1	19.55	0	0.00	19.45	1	6,169	0.02%
2018/02/27	0	0.00	1	19.55	18.85	-1	6,240	-0.02%
2018/02/26	35	19.46	0	0.00	19.30	35	6,352	0.55%
2018/02/22	0	0.00	1	18.55	18.60	-1	6,597	-0.02%
2018/02/07	1	18.05	0	0.00	17.95	1	6,990	0.01%
2018/02/06	0	0.00	6	17.60	17.65	-6	6,970	-0.09%
2018/02/05	3	19.40	0	0.00	19.55	3	6,926	0.04%
2018/02/01	1	20.45	0	0.00	20.40	1	6,967	0.01%
2018/01/26	2	20.48	0	0.00	20.40	2	7,121	0.03%
2018/01/23	8	20.54	1	20.50	20.30	7	7,367	0.10%
2018/01/22	11	20.90	0	0.00	20.70	11	7,401	0.15%
2018/01/18	6	21.83	5	21.65	21.45	1	7,455	0.01%
2018/01/17	23	21.13	0	0.00	21.50	23	7,445	0.31%
2018/01/16	31	20.97	1	20.85	20.95	30	7,459	0.40%
2018/01/15	0	0.00	3	21.05	21.00	-3	7,507	-0.04%
2018/01/12	0	0.00	10	21.50	21.40	-10	7,587	-0.13%
2018/01/11	0	0.00	11	21.66	21.65	-11	7,709	-0.14%
2018/01/10	1	20.80	0	0.00	20.85	1	7,950	0.01%
2018/01/09	10	20.95	2	20.75	20.70	8	7,970	0.10%
2018/01/08	4	21.01	0	0.00	20.70	4	8,145	0.05%
2018/01/05	12	21.80	0	0.00	21.65	12	8,371	0.14%
2018/01/04	11	22.36	10	22.37	22.55	1	8,221	0.01%
2018/01/03	1	21.45	0	0.00	21.45	1	7,920	0.01%
2018/01/02	2	21.95	3	21.52	21.45	-1	7,853	-0.01%