瀚宇博 (5469)-群益金鼎-屏東券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股▲1.55%
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/04/24	1	54.70	1	55.50	55.60	0	6,451	0.00%
2024/04/23	1	55.10	1	54.50	54.50	0	6,463	0.00%
2024/04/19	2	56.20	2	54.50	55.70	0	6,440	0.00%
2024/04/16	0	0.00	7	56.10	56.70	-7	6,398	-0.11%
2024/04/15	0	0.00	2	58.45	58.40	-2	6,339	-0.03%
2024/04/12	1	59.00	4	59.33	58.90	-3	6,323	-0.05%
2024/04/11	2	58.65	1	59.30	59.50	1	6,319	0.02%
2024/04/09	1	61.80	1	60.80	60.70	0	6,302	0.00%
2024/04/08	0	0.00	2	61.80	62.00	-2	6,278	-0.03%
2024/04/03	0	0.00	1	61.50	61.30	-1	6,339	-0.02%
2024/04/02	0	0.00	1	61.00	61.20	-1	6,315	-0.02%
2024/04/01	1	61.10	0	0.00	61.00	1	6,277	0.02%
2024/03/29	3	62.53	1	62.60	60.80	2	6,201	0.03%
2024/03/28	12	64.13	2	64.65	63.20	10	5,938	0.17%
2024/03/27	0	0.00	1	63.50	63.60	-1	5,614	-0.02%
2024/03/26	1	61.10	3	61.23	60.90	-2	5,491	-0.04%
2024/03/25	1	64.50	1	62.50	62.50	0	5,434	0.00%
2024/03/22	4	62.65	2	62.75	62.40	2	5,361	0.04%
2024/03/21	13	67.12	12	67.56	67.00	1	5,175	0.02%
2024/03/20	0	0.00	5	63.42	64.90	-5	4,423	-0.11%
2024/03/19	0	0.00	3	58.67	59.00	-3	4,056	-0.07%
2024/03/18	0	0.00	1	56.70	56.50	-1	3,911	-0.03%
2024/03/15	1	56.10	2	56.35	55.70	-1	3,869	-0.03%
2024/03/14	2	55.00	4	55.35	55.20	-2	3,855	-0.05%
2024/03/13	5	54.40	1	54.70	54.70	4	3,876	0.10%
2024/03/12	0	0.00	6	54.87	55.00	-6	3,920	-0.15%
2024/03/11	2	53.50	0	0.00	53.30	2	3,909	0.05%
2024/03/08	7	56.09	1	55.60	54.90	6	3,921	0.15%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/05	0	0.00	1	58.70	58.30	-1	4,428	-0.02%
2024/03/01	0	0.00	4	57.65	57.50	-4	4,423	-0.09%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	1	58.00	0	0.00	57.20	1	4,392	0.02%
2024/02/26	0	0.00	1	58.20	57.80	-1	4,359	-0.02%
2024/02/23	9	59.64	0	0.00	58.40	9	4,341	0.21%
2024/02/22	2	62.10	3	61.97	62.00	-1	4,255	-0.02%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	0	0.00	2	63.10	62.50	-2	4,307	-0.05%
2024/02/19	0	0.00	5	62.18	62.00	-5	4,259	-0.12%
2024/02/16	1	62.00	1	61.60	61.50	0	4,232	0.00%
2024/02/15	2	58.65	0	0.00	60.00	2	4,144	0.05%
2024/02/02	0	0.00	5	58.14	58.40	-5	4,061	-0.12%
2024/02/01	1	57.00	1	57.30	57.50	0	4,019	0.00%
2024/01/31	1	56.60	0	0.00	57.00	1	4,006	0.02%
2024/01/30	1	57.40	0	0.00	56.70	1	4,010	0.02%
2024/01/29	7	57.69	4	58.05	57.80	3	3,956	0.08%
2024/01/26	2	56.70	14	56.69	57.00	-12	3,827	-0.31%
2024/01/25	3	54.73	0	0.00	54.60	3	3,692	0.08%
2024/01/24	1	55.80	1	56.00	55.30	0	3,832	0.00%
2024/01/23	0	0.00	1	55.10	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	3	54.87	54.70	-3	3,950	-0.08%
2024/01/19	0	0.00	2	53.95	53.80	-2	3,946	-0.05%
2024/01/18	2	53.05	0	0.00	53.50	2	3,970	0.05%
2024/01/17	2	53.80	0	0.00	53.60	2	3,973	0.05%
2024/01/16	1	53.90	8	54.46	54.90	-7	3,965	-0.18%
2024/01/15	0	0.00	4	54.48	54.40	-4	3,963	-0.10%
2024/01/12	1	53.30	0	0.00	53.70	1	3,976	0.03%
2024/01/11	1	53.90	0	0.00	53.90	1	3,973	0.03%
2024/01/10	1	53.60	1	54.20	54.00	0	4,002	0.00%
2024/01/09	2	54.10	0	0.00	54.60	2	4,001	0.05%
2024/01/08	2	54.90	0	0.00	55.00	2	4,006	0.05%
2024/01/05	2	55.40	0	0.00	55.30	2	4,023	0.05%
2024/01/04	6	55.38	2	55.60	55.80	4	4,024	0.10%
2024/01/03	1	55.90	4	55.63	55.40	-3	4,078	-0.07%
2023/12/29	0	0.00	3	55.27	55.30	-3	4,103	-0.07%
2023/12/28	0	0.00	1	54.90	54.20	-1	4,022	-0.02%
2023/12/27	4	54.10	0	0.00	54.20	4	4,021	0.10%
2023/12/26	3	53.93	0	0.00	54.20	3	4,024	0.07%
2023/12/25	2	53.85	0	0.00	54.00	2	4,015	0.05%
2023/12/22	5	54.62	0	0.00	54.50	5	4,009	0.12%
2023/12/21	1	55.20	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.65	0	0.00	55.60	2	3,986	0.05%
2023/12/19	6	56.18	0	0.00	56.00	6	3,976	0.15%
2023/12/18	9	59.03	1	57.70	57.90	8	3,957	0.20%
2023/12/15	1	62.80	6	64.30	62.80	-5	3,906	-0.13%
2023/12/14	6	62.85	0	0.00	63.00	6	3,881	0.15%
2023/12/12	1	62.00	1	62.00	61.60	0	3,936	0.00%
2023/12/11	1	61.70	0.5	61.40	61.40	0.5	3,996	0.01%
2023/12/08	1	63.20	0	0.00	63.20	1	4,038	0.02%
2023/12/07	0	0.00	2	63.35	63.70	-2	4,058	-0.05%
2023/12/06	1	62.70	3	63.53	62.90	-2	4,065	-0.05%
2023/12/05	2	62.05	1	61.60	62.10	1	4,062	0.02%
2023/12/04	5	61.88	4	63.65	62.90	1	4,137	0.02%
2023/12/01	8.5	59.09	11	59.40	59.10	-2.5	4,059	-0.06%
2023/11/30	0	0.00	4	57.15	56.80	-4	4,112	-0.10%
2023/11/29	0	0.00	3	55.97	56.00	-3	4,055	-0.07%
2023/11/28	5	55.28	0	0.00	55.10	5	4,096	0.12%
2023/11/27	0	0.00	2	55.75	55.00	-2	4,158	-0.05%
2023/11/24	0	0.00	5	55.60	55.30	-5	4,212	-0.12%
2023/11/22	6	54.87	0	0.00	54.80	6	4,270	0.14%
2023/11/21	4	55.78	1	56.90	55.30	3	4,299	0.07%
2023/11/20	0	0.00	4	55.98	56.10	-4	4,373	-0.09%
2023/11/17	0	0.00	4	54.75	55.20	-4	4,361	-0.09%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	0	0.00	4	54.18	53.70	-4	4,515	-0.09%
2023/11/14	0	0.00	2	53.70	52.90	-2	4,598	-0.04%
2023/11/10	2	53.55	0	0.00	53.30	2	4,800	0.04%
2023/11/09	1	54.10	0	0.00	54.50	1	4,906	0.02%
2023/11/08	4	55.00	0.5	55.10	54.60	3.5	4,939	0.07%
2023/11/07	1	55.10	0	0.00	55.10	1	5,035	0.02%
2023/11/06	0	0.00	2	55.55	55.70	-2	5,133	-0.04%
2023/11/03	6	55.45	6	55.20	54.70	0	5,245	0.00%
2023/11/02	6	56.85	1	56.70	56.20	5	5,263	0.10%
2023/11/01	5	53.94	1	55.20	55.20	4	5,253	0.08%
2023/10/31	6	56.95	5	56.10	55.70	1	5,125	0.02%
2023/10/30	0	0.00	2	54.55	54.50	-2	4,977	-0.04%
2023/10/27	1	54.10	0	0.00	54.40	1	5,008	0.02%
2023/10/26	2	53.90	2	54.65	54.00	0	5,108	0.00%
2023/10/24	10	53.80	12	53.83	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	2	53.15	53.10	-2	5,180	-0.04%
2023/10/20	0	0.00	2	52.20	52.40	-2	5,386	-0.04%
2023/10/18	1	52.60	0	0.00	52.50	1	5,509	0.02%
2023/10/17	1	53.90	0	0.00	53.20	1	5,542	0.02%
2023/10/16	3	53.80	4	53.80	53.90	-1	5,743	-0.02%
2023/10/13	4	54.33	0	0.00	54.20	4	6,203	0.06%
2023/10/12	1.5	55.53	0.1	55.70	55.40	1.4	6,578	0.02%
2023/10/11	1	55.60	0	0.00	55.20	1	6,710	0.01%
2023/10/06	1	56.10	1	58.10	56.40	0	6,638	0.00%
2023/10/04	0	0.00	2	58.60	59.20	-2	6,591	-0.03%
2023/10/02	1	60.30	0	0.00	60.40	1	6,605	0.02%
2023/09/21	0	0.00	3	58.20	58.50	-3	6,655	-0.05%
2023/09/20	0	0.00	1	59.60	59.40	-1	6,790	-0.01%
2023/09/19	0	0.00	2	61.70	61.30	-2	6,775	-0.03%
2023/09/15	4	60.60	60	61.20	60.80	-56	6,861	-0.82%
2023/09/11	0	0.00	1	56.90	57.20	-1	6,784	-0.01%
2023/09/08	8	59.10	8	59.80	59.30	0	6,697	0.00%
2023/09/07	7	59.29	7	59.83	59.40	0	6,658	0.00%
2023/09/06	3	57.80	43	58.24	58.80	-40	6,563	-0.61%
2023/09/05	40	56.20	0	0.00	57.50	40	6,516	0.61%
2023/09/04	8	54.60	2	55.00	55.00	6	6,285	0.10%
2023/09/01	34	55.00	0	0.00	54.40	34	6,286	0.54%
2023/08/31	0	0.00	1	54.31	55.20	-1	6,233	-0.02%
2023/08/30	8	53.25	0	0.00	53.90	8	6,198	0.13%
2023/08/28	3	53.67	0	0.00	52.60	3	6,177	0.05%
2023/08/24	0	0.00	3	52.90	53.70	-3	6,151	-0.05%
2023/08/23	0	0.00	1	54.30	54.60	-1	6,020	-0.02%
2023/08/22	0	54.40	1	54.20	54.80	-1	6,010	-0.02%
2023/08/21	21	54.17	11	54.43	54.70	10	5,967	0.17%
2023/08/18	0	0.00	40	54.00	53.30	-40	5,889	-0.68%
2023/08/17	40	53.14	12	52.53	54.20	28	5,784	0.48%
2023/08/16	10	52.15	5	51.60	52.50	5	5,671	0.09%
2023/08/15	7	52.07	0	0.00	52.20	7	5,601	0.12%
2023/08/11	1	50.90	1	50.70	50.80	0	5,473	0.00%
2023/08/10	21	51.10	21	50.12	50.30	0	5,409	0.00%
2023/08/09	11	50.55	10	50.50	50.80	1	5,299	0.02%
2023/08/08	0	0.00	2	50.00	49.95	-2	5,202	-0.04%
2023/08/04	0	0.00	1	48.40	48.05	-1	5,138	-0.02%
2023/08/02	1	47.75	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	48.65	3	49.20	48.95	-2	5,127	-0.04%
2023/07/31	5	50.96	1	50.50	49.65	4	5,123	0.08%
2023/07/27	0	0.00	2	49.20	49.20	-2	5,086	-0.04%
2023/07/26	0	0.00	5	49.25	49.25	-5	5,055	-0.10%
2023/07/25	32.1	50.33	36.3	50.25	50.70	-4.2	4,978	-0.08%
2023/07/24	6	48.83	1	48.95	49.20	5	4,760	0.11%
2023/07/20	1	46.60	0	0.00	46.80	1	4,612	0.02%
2023/07/19	1	49.15	2	48.23	47.55	-1	4,538	-0.02%
2023/07/18	6	51.55	4	51.95	50.20	2	4,397	0.05%
2023/07/17	4	51.98	4	53.78	54.40	0	3,923	0.00%
2023/07/14	3	48.87	2	48.85	49.50	1	3,526	0.03%
2023/07/13	1	47.65	0	0.00	47.50	1	3,369	0.03%
2023/07/06	0	0.00	1	48.40	48.50	-1	3,390	-0.03%
2023/06/28	2	48.13	4	48.01	48.20	-2	3,311	-0.06%
2023/06/26	0	0.00	1	46.60	46.70	-1	3,031	-0.03%
2023/06/21	0	0.00	2	46.58	45.60	-2	2,969	-0.07%
2023/06/20	0	0.00	1	45.10	45.20	-1	2,867	-0.03%
2023/06/19	0	0.00	1	44.75	44.75	-1	2,778	-0.04%
2023/06/16	2	42.80	2	43.85	44.05	0	2,707	0.00%
2023/06/13	0	0.00	3	43.12	43.25	-3	2,596	-0.12%
2023/06/12	5	42.56	10	43.10	42.30	-5	2,541	-0.20%
2023/06/07	1	43.40	0	0.00	43.55	1	2,246	0.04%
2023/06/06	0	0.00	2	42.90	43.25	-2	2,205	-0.09%
2023/06/05	0	0.00	1	43.25	43.30	-1	2,195	-0.05%
2023/06/02	9	42.20	0.3	42.60	42.35	8.7	2,151	0.40%
2023/06/01	1	42.40	2	42.40	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	6	42.31	42.20	-6	2,097	-0.29%
2023/05/29	0	0.00	2	41.65	41.75	-2	2,016	-0.10%
2023/05/26	3	41.45	0	0.00	40.80	3	1,999	0.15%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	1	41.70	41.70	-1	1,895	-0.05%
2023/05/23	2	40.85	0	0.00	40.90	2	1,864	0.11%
2023/05/22	0	0.00	2	40.58	40.80	-2	1,870	-0.11%
2023/05/16	2	39.35	2	39.60	39.70	0	1,785	0.00%
2023/05/15	0	0.00	100	38.98	39.00	-100	1,734	-5.76%
2023/05/12	0	0.00	120	39.07	39.50	-120	1,717	-6.99%	大賣/鉅額交易
2023/05/10	7	39.13	0	0.00	39.10	7	1,647	0.42%
2023/05/09	0	0.00	2	39.03	38.90	-2	1,611	-0.12%
2023/05/08	0	0.00	3	39.02	38.90	-3	1,586	-0.19%
2023/05/05	5	38.56	0	0.00	38.45	5	1,547	0.32%
2023/05/04	0	0.00	5	38.41	39.10	-5	1,518	-0.33%
2023/05/03	5	37.33	0	0.00	37.30	5	1,424	0.35%
2023/05/02	3	37.90	1	37.85	37.85	2	1,419	0.14%
2023/04/26	0	0.00	4	37.23	37.50	-4	1,403	-0.28%
2023/04/25	3	36.87	0	0.00	36.85	3	1,395	0.21%
2023/04/24	1	37.55	0	0.00	37.75	1	1,381	0.07%
2023/04/21	2	37.65	1	39.00	37.25	1	1,378	0.07%
2023/04/19	0	0.00	1	38.60	38.45	-1	1,285	-0.08%
2023/04/18	2	38.00	0	0.00	37.95	2	1,264	0.16%
2023/04/17	0	0.00	0.1	37.85	38.15	-0.1	1,256	-0.01%
2023/04/13	0	0.00	1	39.10	38.60	-1	1,211	-0.08%
2023/04/11	0	0.00	1	38.65	38.85	-1	1,133	-0.09%
2023/04/10	0	0.00	2	38.03	37.70	-2	1,047	-0.19%
2023/04/07	0.1	37.40	8	36.90	37.25	-7.9	953	-0.83%
2023/04/06	0	0.00	6	35.49	35.60	-6	825	-0.73%
2023/03/31	0	0.00	4	35.65	35.55	-4	821	-0.49%
2023/03/30	1	35.30	0	0.00	35.35	1	814	0.12%
2023/03/29	3	35.35	8	35.35	35.40	-5	810	-0.62%
2023/03/28	2	35.20	0	0.00	35.10	2	816	0.24%
2023/03/27	5	35.48	0	0.00	35.55	5	814	0.61%
2023/03/24	3	35.67	7	35.65	35.75	-4	822	-0.49%
2023/03/23	0	0.00	1	35.30	35.25	-1	800	-0.12%
2023/03/22	2	34.95	1	34.90	34.95	1	794	0.13%
2023/03/21	2	34.65	1	34.95	34.95	1	790	0.13%
2023/03/20	3	34.28	0	0.00	34.40	3	772	0.39%
2023/03/17	1	34.15	7	34.15	34.40	-6	774	-0.77%
2023/03/16	1	33.40	0	0.00	33.50	1	773	0.13%
2023/03/15	0	0.00	1	34.20	34.00	-1	782	-0.13%
2023/03/14	2	33.98	0	0.00	34.00	2	806	0.25%
2023/03/13	0	0.00	4	34.15	34.30	-4	813	-0.49%
2023/03/10	4	34.64	0	0.00	34.45	4	823	0.49%
2023/03/09	0	0.00	1	35.30	35.25	-1	829	-0.12%
2023/03/08	1	35.25	1	35.55	35.50	0	839	0.00%
2023/03/07	3	35.37	1	35.50	35.40	2	837	0.24%
2023/03/06	4	35.26	0	0.00	35.45	4	834	0.48%
2023/03/03	0	0.00	8	34.86	34.85	-8	838	-0.95%
2023/03/02	2	34.35	0	0.00	34.40	2	830	0.24%
2023/03/01	0	0.00	1	34.30	34.25	-1	836	-0.12%
2023/02/24	4	34.34	0	0.00	34.45	4	842	0.47%
2023/02/23	2	34.55	1	34.65	34.60	1	846	0.12%
2023/02/22	2	33.95	0	0.00	34.25	2	853	0.23%
2023/02/21	7	34.49	0	0.00	34.50	7	863	0.81%
2023/02/20	0	0.00	4	34.78	34.80	-4	889	-0.45%
2023/02/17	0	0.00	6	34.26	34.50	-6	892	-0.67%
2023/02/16	0	0.00	5	33.77	33.90	-5	879	-0.57%
2023/02/15	5	33.56	1	33.65	33.55	4	895	0.45%
2023/02/14	0	0.00	2	33.35	33.30	-2	906	-0.22%
2023/02/13	0	0.00	4	32.95	32.95	-4	923	-0.43%
2023/02/10	6	33.30	1	33.40	33.00	5	953	0.52%
2023/02/09	2	33.65	7	33.63	33.55	-5	997	-0.50%
2023/02/08	2	33.55	0	0.00	33.50	2	1,033	0.19%
2023/02/07	7	33.60	0	0.00	33.55	7	1,101	0.64%
2023/02/03	0	0.00	20	33.60	33.70	-20	1,346	-1.49%
2023/02/02	0	0.00	1	33.70	33.70	-1	1,338	-0.07%
2023/02/01	0	0.00	10	33.16	33.20	-10	1,324	-0.75%
2023/01/31	0	0.00	3	32.63	32.70	-3	1,311	-0.23%
2023/01/30	0	0.00	3	32.00	32.10	-3	1,302	-0.23%
2023/01/17	3	31.55	0	0.00	31.60	3	1,294	0.23%
2023/01/16	3	31.60	0	0.00	31.55	3	1,292	0.23%
2023/01/13	6	31.87	0	0.00	31.80	6	1,290	0.47%
2023/01/12	1	32.05	0	0.00	32.05	1	1,287	0.08%
2023/01/11	0	0.00	4	32.25	32.25	-4	1,285	-0.31%
2023/01/10	1	32.05	0	0.00	32.10	1	1,282	0.08%
2023/01/09	0	0.00	3	32.43	32.35	-3	1,278	-0.23%
2023/01/06	0	0.00	4	31.94	31.95	-4	1,273	-0.31%
2023/01/04	0	0.00	2	31.75	31.70	-2	1,294	-0.15%
2023/01/03	2	31.65	0	0.00	31.65	2	1,303	0.15%
2022/12/30	3	31.60	0	0.00	31.65	3	1,310	0.23%
2022/12/29	3	31.33	0	0.00	31.40	3	1,313	0.23%
2022/12/28	1	31.75	1	31.80	31.65	0	1,316	0.00%
2022/12/27	0.8	32.35	0	0.00	32.15	0.8	1,316	0.06%
2022/12/26	0	0.00	2	32.13	32.15	-2	1,313	-0.15%
2022/12/23	0	0.00	2	31.68	31.65	-2	1,315	-0.15%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	31.60	2	32.00	31.50	-1	1,335	-0.07%
2022/12/19	8	32.48	0	0.00	32.30	8	1,338	0.60%
2022/12/16	2	32.83	5	33.02	32.80	-3	1,331	-0.23%
2022/12/15	0	0.00	1	33.40	33.30	-1	1,318	-0.08%
2022/12/14	20	33.21	6	33.34	33.35	14	1,316	1.06%
2022/12/09	2	33.40	0	0.00	33.25	2	1,308	0.15%
2022/12/07	6	33.60	0	0.00	33.35	6	1,304	0.46%
2022/12/06	10	34.58	0	0.00	34.15	10	1,304	0.77%
2022/12/05	0	0.00	5	35.71	35.35	-5	1,281	-0.39%
2022/12/02	0	0.00	3	35.10	35.20	-3	1,274	-0.24%
2022/12/01	0	0.00	4	34.83	34.75	-4	1,254	-0.32%
2022/11/30	4	34.25	3	34.55	34.25	1	1,244	0.08%
2022/11/29	6	33.73	1	33.95	34.00	5	1,235	0.40%
2022/11/28	0	0.00	1	34.05	33.90	-1	1,233	-0.08%
2022/11/25	1	34.00	4	34.33	34.05	-3	1,233	-0.24%
2022/11/23	7	33.89	0	0.00	33.80	7	1,226	0.57%
2022/11/22	10	33.82	0	0.00	33.95	10	1,222	0.82%
2022/11/21	1	34.20	4	34.40	34.15	-3	1,220	-0.25%
2022/11/18	3	34.63	0	0.00	34.25	3	1,209	0.25%
2022/11/17	0	0.00	2	34.63	34.80	-2	1,194	-0.17%
2022/11/16	0	0.00	23	34.46	34.35	-23	1,184	-1.94%
2022/11/15	0	0.00	4	34.18	34.10	-4	1,155	-0.35%
2022/11/14	3	33.72	0	0.00	33.85	3	1,153	0.26%
2022/11/11	10	33.87	0	0.00	33.65	10	1,144	0.87%
2022/11/10	1	33.75	0	0.00	33.75	1	1,131	0.09%
2022/11/09	11	33.79	0	0.00	33.70	11	1,136	0.97%
2022/11/08	5	33.55	21	33.80	33.50	-16	1,149	-1.39%
2022/11/07	1	33.40	10	33.30	33.55	-9	1,132	-0.79%
2022/11/04	0	0.00	8	33.60	33.40	-8	1,093	-0.73%
2022/11/03	1	33.05	6	33.38	33.40	-5	1,062	-0.47%
2022/11/02	28	32.90	2	33.35	33.05	26	1,017	2.56%
2022/11/01	0	0.00	3	31.07	31.60	-3	851	-0.35%
2022/10/31	0	0.00	1	28.40	28.75	-1	813	-0.12%
2022/10/28	1	28.15	0	0.00	28.15	1	833	0.12%
2022/10/24	0	0.00	3	28.62	28.35	-3	850	-0.35%
2022/10/21	2.1	28.27	1	28.30	28.20	1.1	851	0.13%
2022/10/20	2	28.25	0	0.00	28.50	2	850	0.24%
2022/10/19	0	0.00	1	28.80	28.75	-1	851	-0.12%
2022/10/18	0	0.00	1	28.60	28.75	-1	850	-0.12%
2022/10/14	0	0.00	2	28.55	28.55	-2	855	-0.23%
2022/10/13	1	27.40	0	0.00	27.40	1	858	0.12%
2022/10/12	2	28.73	0	0.00	28.50	2	842	0.24%
2022/10/11	3	29.08	0	0.00	29.00	3	840	0.36%
2022/10/05	0	0.00	2	29.90	29.80	-2	837	-0.24%
2022/09/30	0	0.00	3	28.47	29.10	-3	848	-0.35%
2022/09/29	2	28.75	0	0.00	28.75	2	857	0.23%
2022/09/28	0	0.00	3	28.67	28.55	-3	844	-0.36%
2022/09/26	1	29.60	1.4	29.60	29.50	-0.4	838	-0.05%
2022/09/19	0	0.00	1	31.20	31.20	-1	855	-0.12%
2022/09/13	0	0.00	3	32.60	32.60	-3	886	-0.34%
2022/09/12	4	31.95	0	0.00	32.00	4	890	0.45%
2022/09/06	3	32.00	1	31.75	31.45	2	905	0.22%
2022/09/05	1	32.10	2	32.25	32.15	-1	902	-0.11%
2022/09/01	0	0.00	3	32.50	32.45	-3	899	-0.33%
2022/08/31	0	0.00	12	32.48	32.75	-12	889	-1.35%
2022/08/30	0	0.00	2	31.80	31.85	-2	868	-0.23%
2022/08/26	5	32.19	0	0.00	32.15	5	870	0.57%
2022/08/25	2	31.80	1	31.85	31.90	1	879	0.11%
2022/08/23	2	31.60	2	31.65	31.45	0	898	0.00%
2022/08/22	9	31.97	0	0.00	31.85	9	906	0.99%
2022/08/19	2	32.30	8	32.28	32.30	-6	901	-0.67%
2022/08/18	1	31.30	1	31.90	31.70	0	887	0.00%
2022/08/17	14	31.74	0	0.00	31.70	14	887	1.58%
2022/08/15	0	0.00	106	31.04	31.70	-106	850	-12.46%	大賣/鉅額交易
2022/08/12	3	30.60	100	30.53	30.75	-97	817	-11.86%
2022/08/11	0	0.00	15	30.36	30.55	-15	806	-1.86%
2022/08/10	1	29.95	0	0.00	29.90	1	799	0.13%
2022/08/09	1.1	29.61	1	29.75	29.75	0.1	795	0.01%
2022/08/08	3	31.70	1	31.80	31.80	2	789	0.25%
2022/08/05	0	0.00	1	32.05	31.90	-1	764	-0.13%
2022/08/03	3	31.65	2	31.65	31.60	1	760	0.13%
2022/07/29	7	32.25	0	0.00	32.30	7	814	0.86%
2022/07/28	1	32.25	0	0.00	32.20	1	823	0.12%
2022/07/26	2	32.65	0	0.00	32.35	2	860	0.23%
2022/07/25	0	0.00	1	33.20	33.15	-1	868	-0.12%
2022/07/18	4	32.03	0	0.00	32.45	4	886	0.45%
2022/07/15	0	0.00	1	31.70	32.05	-1	884	-0.11%
2022/07/13	0	0.00	2	30.90	30.80	-2	878	-0.23%
2022/07/12	3	30.02	0	0.00	30.00	3	880	0.34%
2022/07/08	1	31.45	0	0.00	31.40	1	887	0.11%
2022/07/07	0	0.00	7	30.99	31.00	-7	899	-0.78%
2022/07/06	3	30.53	0	0.00	30.15	3	897	0.33%
2022/07/05	0	0.00	3	31.13	31.15	-3	916	-0.33%
2022/07/04	0	0.00	5	30.43	30.30	-5	922	-0.54%
2022/07/01	3	30.72	0	0.00	30.00	3	941	0.32%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/29	3	32.62	1	32.75	32.65	2	915	0.22%
2022/06/24	0	0.00	2	33.05	33.00	-2	934	-0.21%
2022/06/23	0	0.00	6	32.49	32.20	-6	939	-0.64%
2022/06/22	4	32.54	0	0.00	32.10	4	929	0.43%
2022/06/21	3	32.82	2	33.35	33.40	1	921	0.11%
2022/06/20	1	32.90	1	33.00	32.55	0	919	0.00%
2022/06/16	6	34.92	0	0.00	34.30	6	896	0.67%
2022/06/15	2	35.25	1	35.70	35.15	1	893	0.11%
2022/06/09	0	0.00	1	36.45	36.45	-1	916	-0.11%
2022/06/08	2	36.60	0	0.00	36.50	2	920	0.22%
2022/06/02	0	0.00	1	37.60	37.20	-1	962	-0.10%
2022/06/01	0	0.00	3	37.37	37.05	-3	970	-0.31%
2022/05/31	0.1	36.85	1	36.75	36.60	-0.9	967	-0.09%
2022/05/30	0	0.00	1	36.95	36.75	-1	982	-0.10%
2022/05/27	2	36.55	0	0.00	36.45	2	979	0.20%
2022/05/26	0	0.00	1	36.95	36.50	-1	995	-0.10%
2022/05/25	0	0.00	1	36.60	36.40	-1	1,013	-0.10%
2022/05/24	1	36.45	2	36.35	36.05	-1	1,058	-0.09%
2022/05/20	2	36.25	0	0.00	36.30	2	1,206	0.17%
2022/05/19	0	0.00	1	36.30	36.20	-1	1,234	-0.08%
2022/05/18	0	0.00	1	36.60	36.60	-1	1,284	-0.08%
2022/05/17	1	35.80	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0	0.00	52	35.74	35.75	-52	1,351	-3.85%
2022/05/13	0	0.00	31	34.48	34.60	-31	1,334	-2.32%
2022/05/12	20.3	33.85	20	33.98	33.85	0.3	1,342	0.02%
2022/05/11	2	34.73	0	0.00	34.60	2	1,320	0.15%
2022/05/10	0	0.00	1	35.40	35.25	-1	1,316	-0.08%
2022/05/09	37.1	36.11	0	0.00	35.40	37.1	1,311	2.83%
2022/05/03	0	0.00	1	38.00	38.00	-1	1,264	-0.08%
2022/04/28	2	38.68	0	0.00	38.60	2	1,249	0.16%
2022/04/27	0	0.00	5	38.75	38.60	-5	1,240	-0.40%
2022/04/26	0	0.00	2	39.85	39.35	-2	1,233	-0.16%
2022/04/25	11	39.36	0	0.00	39.25	11	1,240	0.89%
2022/04/22	15	40.30	5	40.60	40.25	10	1,240	0.81%
2022/04/21	0.3	40.60	10	40.58	40.50	-9.7	1,250	-0.78%
2022/04/20	0	40.35	15	40.30	40.35	-15	1,251	-1.19%
2022/04/19	0	0.00	1	40.10	39.90	-1	1,268	-0.08%
2022/04/18	0	0.00	5	40.00	39.80	-5	1,285	-0.39%
2022/04/15	6	40.12	0	0.00	40.05	6	1,291	0.46%
2022/04/14	3	40.53	15	40.62	40.50	-12	1,316	-0.91%
2022/04/13	0	0.00	5	40.53	40.95	-5	1,318	-0.38%
2022/04/12	2	39.38	0	0.00	39.40	2	1,319	0.15%
2022/04/11	11	40.20	0	0.00	39.70	11	1,327	0.83%
2022/04/08	3	40.77	0	0.00	40.80	3	1,313	0.23%
2022/04/07	26	41.20	1	40.75	40.75	25	1,314	1.90%
2022/04/06	5	41.70	2	41.80	41.70	3	1,304	0.23%
2022/04/01	2	41.83	39	41.96	42.00	-37	1,312	-2.82%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/29	0	0.00	1	42.40	42.40	-1	1,384	-0.07%
2022/03/28	5	42.34	0	0.00	42.55	5	1,386	0.36%
2022/03/25	2	43.00	0	0.00	42.90	2	1,385	0.14%
2022/03/24	1	43.10	80	43.09	43.10	-79	1,391	-5.68%
2022/03/23	0	0.00	11	43.37	43.40	-11	1,393	-0.79%
2022/03/22	0	0.00	2	42.80	42.80	-2	1,385	-0.14%
2022/03/21	3	42.75	0	0.00	42.75	3	1,392	0.22%
2022/03/17	0	0.00	3	42.25	42.25	-3	1,409	-0.21%
2022/03/16	5	41.50	0	0.00	41.25	5	1,411	0.35%
2022/03/15	20	41.66	2	41.87	41.60	18	1,424	1.26%
2022/03/10	5	42.33	0	0.00	42.35	5	1,475	0.34%
2022/03/09	1	41.75	2	41.55	41.85	-1	1,474	-0.07%
2022/03/08	85	41.85	0	0.00	41.35	85	1,486	5.72%
2022/03/07	41	42.82	1	42.70	42.65	40	1,469	2.72%
2022/03/02	1	44.55	0	0.00	44.80	1	1,501	0.07%
2022/03/01	6	44.94	0	0.00	44.90	6	1,509	0.40%
2022/02/24	2	44.00	3	45.15	44.10	-1	1,501	-0.07%
2022/02/23	1	44.80	0	0.00	44.95	1	1,485	0.07%
2022/02/22	8	44.59	2	45.03	44.90	6	1,495	0.40%
2022/02/21	1	43.90	41	44.46	44.60	-40	1,433	-2.79%
2022/02/18	0	0.00	65	44.02	44.40	-65	1,465	-4.44%
2022/02/17	0	0.00	70	43.38	43.80	-70	1,676	-4.18%
2022/02/16	1	42.20	2	42.25	42.10	-1	1,698	-0.06%
2022/02/15	1	41.95	0	0.00	41.85	1	1,731	0.06%
2022/02/14	6	42.06	0	0.00	41.95	6	1,751	0.34%
2022/02/11	5	43.20	6	43.31	43.05	-1	1,778	-0.06%
2022/02/09	1	42.85	0	0.00	43.40	1	1,817	0.06%
2022/02/08	1	42.85	0	0.00	43.15	1	1,827	0.05%
2022/02/07	0	0.00	5	42.77	42.85	-5	1,856	-0.27%
2022/01/26	2	41.68	0	0.00	41.60	2	1,872	0.11%
2022/01/25	11	41.75	0	0.00	41.60	11	1,960	0.56%
2022/01/24	0	0.00	10	42.25	42.25	-10	1,978	-0.51%
2022/01/21	1	42.60	0	0.00	42.55	1	1,980	0.05%
2022/01/19	0	0.00	3	43.32	43.30	-3	2,000	-0.15%
2022/01/17	1	42.45	1	43.25	43.20	0	1,996	0.00%
2022/01/14	1	42.40	3	42.58	42.65	-2	1,991	-0.10%
2022/01/13	2	43.05	0	0.00	43.05	2	1,984	0.10%
2022/01/12	0	0.00	3	42.98	42.90	-3	1,985	-0.15%
2022/01/07	4	43.74	0	0.00	43.50	4	1,951	0.20%
2022/01/06	9	44.29	0	0.00	44.25	9	1,934	0.47%
2022/01/05	15	44.73	0	0.00	44.65	15	1,930	0.78%
2022/01/04	0	0.00	6	45.32	45.15	-6	1,917	-0.31%
2022/01/03	22	45.25	19	45.08	45.05	3	1,912	0.16%
2021/12/30	1	45.45	15	45.34	45.40	-14	1,914	-0.73%
2021/12/29	7	45.20	0	0.00	45.25	7	1,916	0.37%
2021/12/28	0	0.00	2	45.45	45.45	-2	1,921	-0.10%
2021/12/27	2	45.70	1	45.70	45.60	1	1,941	0.05%
2021/12/24	0	0.00	7	45.29	45.25	-7	1,963	-0.36%
2021/12/23	0	0.00	3	44.62	44.60	-3	1,925	-0.16%
2021/12/22	0	0.00	5	44.32	44.20	-5	1,942	-0.26%
2021/12/21	0	0.00	1	44.15	44.15	-1	1,975	-0.05%
2021/12/20	7	43.91	0	0.00	44.00	7	1,983	0.35%
2021/12/16	2	44.45	2	44.65	44.25	0	1,983	0.00%
2021/12/15	0	0.00	3	44.28	44.15	-3	1,987	-0.15%
2021/12/14	2	44.05	0	0.00	43.85	2	1,995	0.10%
2021/12/13	3	44.53	0	0.00	44.40	3	1,985	0.15%
2021/12/10	22	44.81	8	45.09	44.70	14	1,982	0.71%
2021/12/09	37	45.41	0	0.00	45.25	37	1,982	1.87%
2021/12/08	6	45.16	37	45.65	45.95	-31	1,970	-1.57%
2021/12/07	17	44.88	1	44.90	44.90	16	1,999	0.80%
2021/12/06	4	44.78	0	0.00	44.85	4	1,989	0.20%
2021/12/03	0	0.00	14	45.05	45.05	-14	2,000	-0.70%
2021/12/02	44	44.79	0	0.00	44.60	44	2,000	2.20%
2021/12/01	1	45.10	51	45.15	45.20	-50	1,995	-2.51%
2021/11/30	3	44.55	18	45.14	44.55	-15	1,997	-0.75%
2021/11/29	0	0.00	17	44.34	44.30	-17	1,992	-0.85%
2021/11/26	18	45.03	0	0.00	44.45	18	1,972	0.91%
2021/11/25	23	45.70	27	45.48	45.50	-4	1,953	-0.20%
2021/11/24	81	45.79	5	46.20	45.85	76	1,949	3.90%
2021/11/23	8	46.10	10	46.00	45.90	-2	1,949	-0.10%
2021/11/22	20	46.60	25	46.81	46.65	-5	1,944	-0.26%
2021/11/19	24	45.98	24	45.77	45.70	0	1,923	0.00%
2021/11/18	20	46.69	12	47.15	46.40	8	1,899	0.42%
2021/11/17	16	46.62	16	46.91	46.90	0	1,877	0.00%
2021/11/16	3	47.40	5	47.63	47.15	-2	1,842	-0.11%
2021/11/15	0.2	44.85	9	45.75	46.50	-8.8	1,600	-0.55%
2021/11/12	20	44.20	23	44.53	44.30	-3	1,540	-0.19%
2021/11/11	70	43.96	0	0.00	43.60	70	1,526	4.59%
2021/11/10	53	43.84	0	0.00	44.00	53	1,574	3.37%
2021/11/09	10	44.50	21	44.57	44.65	-11	1,609	-0.68%
2021/11/08	10	43.65	11	44.10	44.10	-1	1,610	-0.06%
2021/11/05	8	43.52	6	43.78	43.90	2	1,677	0.12%
2021/11/04	10	43.80	15	43.85	43.95	-5	1,698	-0.29%
2021/11/03	7	43.15	2	43.35	43.30	5	1,714	0.29%
2021/11/02	5	43.43	2	43.00	42.65	3	1,793	0.17%
2021/11/01	0	0.00	2.1	42.58	42.90	-2.1	1,853	-0.11%
2021/10/29	1	41.70	0	0.00	41.70	1	1,851	0.05%
2021/10/28	41	41.50	0	0.00	41.45	41	1,871	2.19%
2021/10/27	0	0.00	3	41.38	41.60	-3	1,899	-0.16%
2021/10/26	0	0.00	1	40.90	40.80	-1	1,902	-0.05%
2021/10/25	3	40.72	0	0.00	40.75	3	1,914	0.16%
2021/10/22	1	40.50	0	0.00	40.60	1	1,946	0.05%
2021/10/20	1	40.50	0	0.00	40.30	1	2,004	0.05%
2021/10/19	0	0.00	2	40.35	40.40	-2	2,028	-0.10%
2021/10/18	0	0.00	1	39.80	39.70	-1	2,053	-0.05%
2021/10/15	0	0.00	1	39.70	39.65	-1	2,106	-0.05%
2021/10/14	0	0.00	2	39.03	39.10	-2	2,155	-0.09%
2021/10/13	1	38.95	0	0.00	38.90	1	2,194	0.05%
2021/10/12	0	0.00	4	39.80	39.55	-4	2,206	-0.18%
2021/10/08	0	0.00	7	40.43	40.20	-7	2,231	-0.31%
2021/10/07	0	0.00	3	39.50	39.65	-3	2,299	-0.13%
2021/10/06	3	38.72	0	0.00	38.65	3	2,547	0.12%
2021/10/05	0	0.00	2	39.18	39.30	-2	2,620	-0.08%
2021/10/04	3	38.98	0	0.00	38.80	3	2,663	0.11%
2021/10/01	1	40.05	0	0.00	39.75	1	2,695	0.04%
2021/09/30	3	40.85	0	0.00	40.95	3	2,690	0.11%
2021/09/29	6	41.18	5	41.15	41.15	1	2,703	0.04%
2021/09/28	5	41.53	1	41.95	42.00	4	2,742	0.15%
2021/09/27	1	42.80	0	0.00	42.85	1	2,740	0.04%
2021/09/22	2	42.10	0	0.00	42.20	2	2,824	0.07%
2021/09/17	0	0.00	1	42.95	43.00	-1	2,864	-0.03%
2021/09/14	0	0.00	1	42.65	42.50	-1	3,077	-0.03%
2021/09/13	3	42.62	1	42.80	42.65	2	3,397	0.06%
2021/09/09	0	0.00	1	41.20	41.20	-1	3,464	-0.03%
2021/09/08	1	40.80	0	0.00	40.85	1	3,519	0.03%
2021/09/01	0	0.00	2	42.20	42.50	-2	3,688	-0.05%
2021/08/31	0	0.00	2	41.78	41.95	-2	3,691	-0.05%
2021/08/30	3	41.60	0	0.00	41.75	3	3,716	0.08%
2021/08/26	0	0.00	3	41.58	41.55	-3	3,744	-0.08%
2021/08/25	0	0.00	5	41.58	41.60	-5	3,772	-0.13%
2021/08/24	8	41.03	0	0.00	41.00	8	3,815	0.21%
2021/08/23	0	0.00	5	41.54	41.60	-5	3,820	-0.13%
2021/08/20	3	40.72	0	0.00	40.55	3	3,828	0.08%
2021/08/19	3	41.02	0	0.00	40.80	3	3,831	0.08%
2021/08/18	0	0.00	3	41.70	42.20	-3	3,841	-0.08%
2021/08/17	4	41.06	0	0.00	40.60	4	3,882	0.10%
2021/08/11	3	47.02	3	46.63	46.75	0	4,172	0.00%
2021/08/10	10	48.00	70	47.66	47.65	-60	4,156	-1.44%
2021/08/09	60	48.30	0	0.00	48.15	60	4,196	1.43%
2021/08/06	107	49.08	10	49.25	49.30	97	4,195	2.31%	大買/
2021/08/05	0	0.00	19	48.97	49.55	-19	4,156	-0.46%
2021/08/04	1	48.35	44	48.38	48.35	-43	4,121	-1.04%
2021/08/03	0	0.00	3	48.30	48.30	-3	4,189	-0.07%
2021/08/02	0	0.00	4	48.05	48.30	-4	4,211	-0.09%
2021/07/30	3	47.62	0	0.00	47.35	3	4,214	0.07%
2021/07/29	2	47.65	1	47.85	47.85	1	4,246	0.02%
2021/07/28	6	46.42	18	47.16	47.50	-12	4,284	-0.28%
2021/07/27	10	47.64	1	48.20	47.40	9	4,389	0.21%
2021/07/26	1	47.50	5	47.83	47.90	-4	4,476	-0.09%
2021/07/23	5	47.25	0	0.00	47.30	5	4,597	0.11%
2021/07/22	1	47.25	6	47.09	47.10	-5	4,676	-0.11%
2021/07/21	10	46.10	10	46.19	46.25	0	4,687	0.00%
2021/07/20	22	46.75	20	46.85	46.65	2	4,682	0.04%
2021/07/19	21	47.57	10	47.65	47.60	11	4,685	0.23%
2021/07/16	0	0.00	1	48.20	48.40	-1	4,759	-0.02%
2021/07/15	24	48.07	0	0.00	48.25	24	4,889	0.49%
2021/07/14	40	48.28	0	0.00	48.20	40	4,920	0.81%
2021/07/13	9	49.31	20	49.00	49.05	-11	4,891	-0.22%
2021/07/12	220	49.08	1	49.10	49.15	219	4,678	4.68%	大買/鉅額交易
2021/07/09	49	48.48	22	48.60	48.45	27	4,617	0.58%
2021/07/08	0	0.00	3	48.18	48.00	-3	4,671	-0.06%
2021/07/07	20	47.55	2	48.25	47.65	18	4,704	0.38%
2021/07/05	2	48.25	7	48.10	48.40	-5	5,033	-0.10%
2021/07/02	5	47.30	10	47.55	47.30	-5	5,123	-0.10%
2021/07/01	14	47.31	1	47.35	47.15	13	5,162	0.25%
2021/06/30	10	47.50	10	47.75	47.60	0	5,155	0.00%
2021/06/29	1	48.00	0	0.00	47.55	1	5,173	0.02%
2021/06/28	10	47.25	12	47.71	48.00	-2	5,210	-0.04%
2021/06/23	2	48.10	15	48.11	48.40	-13	5,236	-0.25%
2021/06/22	4	48.70	10	48.22	47.65	-6	5,254	-0.11%
2021/06/21	50	45.66	53	45.84	46.05	-3	5,322	-0.06%
2021/06/18	11	46.05	11	46.27	46.60	0	5,441	0.00%
2021/06/17	1	45.45	33	45.71	46.05	-32	5,455	-0.59%
2021/06/16	47	45.36	0	0.00	45.20	47	5,456	0.86%
2021/06/15	0	0.00	1	45.85	45.85	-1	5,487	-0.02%
2021/06/11	0	0.00	13	45.25	45.15	-13	5,528	-0.24%
2021/06/10	5	44.95	23	44.78	44.80	-18	5,529	-0.33%
2021/06/09	10	44.15	10	44.55	44.25	0	5,598	0.00%
2021/06/08	0	0.00	5	44.23	44.20	-5	5,652	-0.09%
2021/06/07	11	43.45	10	43.65	43.70	1	5,700	0.02%
2021/06/02	22	44.88	0	0.00	44.65	22	5,812	0.38%
2021/06/01	3	45.10	23	45.13	45.15	-20	5,826	-0.34%
2021/05/31	0	0.00	2	44.55	44.40	-2	5,866	-0.03%
2021/05/28	2	44.28	0	0.00	44.40	2	5,942	0.03%
2021/05/27	0	0.00	23	43.91	44.00	-23	6,162	-0.37%
2021/05/26	11	43.81	0	0.00	43.90	11	6,521	0.17%
2021/05/25	14	44.16	19	44.38	44.10	-5	6,577	-0.08%
2021/05/24	3	43.10	2	43.50	43.50	1	6,656	0.02%
2021/05/21	1	43.55	0	0.00	43.60	1	6,773	0.01%
2021/05/20	1	45.90	2	44.65	43.40	-1	6,861	-0.01%
2021/05/19	3	42.32	2	43.20	43.35	1	6,619	0.02%
2021/05/18	0	0.00	1	40.95	42.10	-1	6,594	-0.02%
2021/05/17	2	39.25	9	39.66	38.95	-7	6,581	-0.11%
2021/05/14	10	41.00	10	40.70	40.55	0	6,524	0.00%
2021/05/13	0	0.00	4	40.56	40.30	-4	6,499	-0.06%
2021/05/12	8	40.86	5	42.47	40.50	3	6,468	0.05%
2021/05/11	41	43.78	0	0.00	43.15	41	6,383	0.64%
2021/05/10	2	45.55	3	45.45	45.50	-1	6,327	-0.02%
2021/05/07	4	46.15	3	46.07	46.25	1	6,321	0.02%
2021/05/06	3	45.50	3	45.25	45.00	0	6,318	0.00%
2021/05/05	5	45.83	8	45.41	45.25	-3	6,321	-0.05%
2021/05/04	1	46.70	11	45.18	45.65	-10	6,305	-0.16%
2021/05/03	8	48.46	4	48.58	47.90	4	6,201	0.06%
2021/04/29	8	50.30	0	0.00	49.70	8	6,115	0.13%
2021/04/28	0	0.00	12	51.14	51.10	-12	6,010	-0.20%
2021/04/27	0	0.00	1	50.10	49.70	-1	6,008	-0.02%
2021/04/26	9	50.22	0	0.00	50.20	9	6,016	0.15%
2021/04/23	0	0.00	5	50.12	49.95	-5	6,022	-0.08%
2021/04/22	13	50.60	1	51.00	49.45	12	6,073	0.20%
2021/04/21	2	51.40	4	52.33	51.60	-2	6,049	-0.03%
2021/04/20	4	50.85	7	51.07	51.40	-3	5,941	-0.05%
2021/04/19	9	50.24	2	50.30	50.40	7	5,948	0.12%
2021/04/16	1	49.65	2	50.15	50.00	-1	5,981	-0.02%
2021/04/15	0	0.00	1	49.80	49.70	-1	5,993	-0.02%
2021/04/14	6	49.38	1	49.50	49.30	5	6,013	0.08%
2021/04/13	2	50.75	25	51.35	50.40	-23	5,978	-0.38%
2021/04/12	6	52.12	0	0.00	51.90	6	5,958	0.10%
2021/04/09	19	53.24	6	53.03	53.10	13	5,898	0.22%
2021/04/08	0	0.00	3	51.20	51.90	-3	5,649	-0.05%
2021/04/07	6	49.40	5	49.84	50.20	1	5,523	0.02%
2021/04/06	11	49.34	0	0.00	49.35	11	5,523	0.20%
2021/04/01	7	49.11	0	0.00	49.25	7	5,532	0.13%
2021/03/31	4	49.40	16	49.55	49.35	-12	5,526	-0.22%
2021/03/30	3	49.27	0	0.00	49.25	3	5,499	0.05%
2021/03/29	1	49.05	1	49.80	49.25	0	5,489	0.00%
2021/03/26	1	49.10	2	49.35	49.35	-1	5,473	-0.02%
2021/03/25	9	49.08	0	0.00	48.75	9	5,488	0.16%
2021/03/24	17	50.53	10	50.82	50.10	7	5,418	0.13%
2021/03/23	22	49.51	3	49.43	50.10	19	5,105	0.37%
2021/03/22	0	0.00	3	48.88	48.80	-3	4,990	-0.06%
2021/03/19	1	48.00	2	48.15	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	1	48.45	48.45	-1	5,019	-0.02%
2021/03/17	4	48.35	2	48.25	48.10	2	5,086	0.04%
2021/03/16	2	47.60	0	0.00	47.45	2	5,151	0.04%
2021/03/15	0	0.00	1	47.80	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	5	47.14	47.10	-5	5,348	-0.09%
2021/03/11	3	46.63	0	0.00	46.75	3	5,456	0.05%
2021/03/10	0	0.00	3	46.93	46.45	-3	5,480	-0.05%
2021/03/09	2	46.05	0	0.00	46.20	2	5,507	0.04%
2021/03/08	5	46.29	105	46.02	46.05	-100	5,647	-1.77%	大賣/
2021/03/05	5	46.30	0	0.00	46.10	5	5,728	0.09%
2021/03/04	15	46.28	23	46.70	46.60	-8	5,879	-0.14%
2021/03/03	9	45.78	6	46.47	46.30	3	5,918	0.05%
2021/03/02	15	46.48	5	46.45	46.10	10	5,904	0.17%
2021/02/26	32	46.05	40	46.37	46.20	-8	5,786	-0.14%
2021/02/25	22	45.37	11	45.45	45.55	11	5,606	0.20%
2021/02/24	0	0.00	21	45.38	45.35	-21	5,603	-0.37%
2021/02/23	6	44.06	41	44.76	45.30	-35	5,524	-0.63%
2021/02/22	13	44.94	1	44.70	44.80	12	5,452	0.22%
2021/02/19	9	44.10	11	44.19	44.20	-2	5,366	-0.04%
2021/02/18	6	43.60	15	43.60	43.80	-9	5,408	-0.17%
2021/02/17	0	0.00	10	43.15	43.10	-10	5,543	-0.18%
2021/02/05	5	42.05	0	0.00	42.15	5	5,587	0.09%
2021/02/03	2	42.28	0	0.00	42.40	2	5,774	0.03%
2021/02/01	6	40.68	6	41.51	41.55	0	6,010	0.00%
2021/01/29	5	41.65	1	42.00	41.30	4	6,148	0.07%
2021/01/28	1	41.95	0	0.00	42.00	1	6,151	0.02%
2021/01/27	11	42.50	0	0.00	42.50	11	6,236	0.18%
2021/01/26	20	42.08	1	41.80	41.80	19	6,609	0.29%
2021/01/25	1	42.05	11	42.42	42.30	-10	6,623	-0.15%
2021/01/22	0	0.00	10	41.80	41.80	-10	6,615	-0.15%
2021/01/21	10	41.80	5	42.20	41.25	5	6,639	0.08%
2021/01/20	21	42.97	38	41.71	41.65	-17	6,698	-0.25%
2021/01/19	29	43.54	24	43.68	43.45	5	6,623	0.08%
2021/01/18	2	42.50	27	42.90	42.85	-25	6,626	-0.38%
2021/01/15	17	44.01	1	44.20	43.30	16	6,674	0.24%
2021/01/14	0	0.00	11	44.50	44.50	-11	6,626	-0.17%
2021/01/12	15	43.88	1	44.20	43.20	14	6,569	0.21%
2021/01/11	10	44.10	26	44.39	44.30	-16	6,566	-0.24%
2021/01/08	15	43.70	16	43.73	43.80	-1	6,544	-0.02%
2021/01/06	17	43.86	1	43.80	43.40	16	6,616	0.24%
2021/01/05	6	43.57	10	44.05	44.15	-4	6,611	-0.06%
2021/01/04	7	43.63	12	43.82	43.60	-5	6,585	-0.08%
2020/12/30	0	0.00	3	43.28	43.30	-3	6,580	-0.05%
2020/12/29	2	43.08	20	43.05	43.05	-18	6,593	-0.27%
2020/12/28	2	43.58	0	0.00	43.60	2	6,551	0.03%
2020/12/25	5	43.35	1	43.65	43.50	4	6,524	0.06%
2020/12/24	5	43.45	5	43.80	43.45	0	6,514	0.00%
2020/12/23	1	42.80	0	0.00	43.00	1	6,524	0.02%
2020/12/22	10	43.38	0	0.00	42.90	10	6,618	0.15%
2020/12/21	0	0.00	5	43.65	43.70	-5	6,677	-0.07%
2020/12/18	7	44.02	0	0.00	44.10	7	6,650	0.11%
2020/12/17	5	44.35	5	44.60	44.70	0	6,631	0.00%
2020/12/16	0	0.00	4	44.80	44.80	-4	6,606	-0.06%
2020/12/15	16	44.30	0	0.00	43.85	16	6,726	0.24%
2020/12/14	5	44.80	10	45.15	45.35	-5	6,671	-0.07%
2020/12/11	32	44.99	26	45.05	45.00	6	6,626	0.09%
2020/12/10	42	45.81	2	46.13	45.85	40	6,549	0.61%
2020/12/09	0	0.00	24	46.39	46.55	-24	6,431	-0.37%
2020/12/08	10	44.90	1	45.00	44.80	9	6,235	0.14%
2020/12/07	11	45.44	1	45.30	45.25	10	6,283	0.16%
2020/12/04	20	45.05	2	45.23	45.20	18	6,218	0.29%
2020/12/03	10	45.20	5	45.55	45.05	5	6,188	0.08%
2020/12/02	34	45.71	0	0.00	45.55	34	6,174	0.55%
2020/12/01	2	44.80	3	45.37	45.60	-1	6,077	-0.02%
2020/11/30	4	44.93	7	44.90	44.85	-3	6,089	-0.05%
2020/11/27	1	44.60	4	44.66	44.55	-3	6,023	-0.05%
2020/11/26	1	44.10	1	44.15	44.20	0	6,021	0.00%
2020/11/25	0	0.00	13	44.00	43.70	-13	6,044	-0.22%
2020/11/24	2	44.95	2	44.88	44.45	0	6,024	0.00%
2020/11/23	0	0.00	25	44.22	44.35	-25	5,947	-0.42%
2020/11/20	12	43.69	40	44.08	44.15	-28	5,967	-0.47%
2020/11/19	1	43.90	0	0.00	43.85	1	6,026	0.02%
2020/11/17	41	43.57	0	0.00	43.40	41	6,470	0.63%
2020/11/16	20	43.75	0	0.00	43.85	20	6,809	0.29%
2020/11/13	1	42.95	8	43.06	43.20	-7	7,000	-0.10%
2020/11/12	5	42.60	0.1	42.65	42.70	4.9	7,850	0.06%
2020/11/11	6	42.71	7	42.79	42.95	-1	8,502	-0.01%
2020/11/10	15.1	42.59	20	42.60	42.40	-4.9	8,790	-0.06%
2020/11/09	0	0.00	7	42.21	42.15	-7	8,928	-0.08%
2020/11/06	12	41.71	3	41.97	41.75	9	8,994	0.10%
2020/11/05	1	40.90	0	0.00	40.90	1	8,920	0.01%
2020/11/04	3	40.77	1	40.85	41.00	2	8,951	0.02%
2020/11/03	7	41.46	1	41.80	41.10	6	8,923	0.07%
2020/10/30	1	39.25	2	39.20	39.15	-1	8,664	-0.01%
2020/10/28	2	39.70	2	40.68	39.80	0	8,670	0.00%
2020/10/22	1	41.55	1	41.70	41.45	0	8,666	0.00%
2020/10/19	2	41.33	1	41.55	41.35	1	9,033	0.01%
2020/10/16	1	41.10	0	0.00	40.65	1	9,143	0.01%
2020/10/15	0	0.00	1	41.85	41.50	-1	9,288	-0.01%
2020/10/14	1	40.55	1	40.60	40.65	0	9,290	0.00%
2020/10/08	0	0.00	1	41.00	40.95	-1	9,977	-0.01%
2020/10/07	1	40.55	0	0.00	40.50	1	10,162	0.01%
2020/10/06	0	0.00	2	40.15	40.20	-2	10,697	-0.02%
2020/09/28	0	0.00	5	38.80	39.05	-5	11,633	-0.04%
2020/09/25	7	38.39	0	0.00	38.05	7	12,069	0.06%
2020/09/24	1	39.90	0	0.00	39.75	1	12,326	0.01%
2020/09/18	10	43.65	10	43.50	43.60	0	12,859	0.00%
2020/09/17	1	42.50	0	0.00	42.55	1	12,775	0.01%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	1	41.20	0	0.00	41.30	1	12,902	0.01%
2020/09/08	3	43.35	0	0.00	43.05	3	12,663	0.02%
2020/09/04	2	44.25	1	44.20	44.45	1	12,725	0.01%
2020/09/03	2	45.00	1	45.05	45.15	1	12,660	0.01%
2020/09/02	0	0.00	3	44.60	44.60	-3	12,555	-0.02%
2020/09/01	0	0.00	1	44.10	44.20	-1	12,478	-0.01%
2020/08/31	2	43.85	0	0.00	43.55	2	12,403	0.02%
2020/08/27	3	43.70	1	43.25	43.20	2	12,500	0.02%
2020/08/26	2	43.85	1	44.00	44.10	1	12,464	0.01%
2020/08/24	6	45.37	1	45.45	44.60	5	12,612	0.04%
2020/08/21	23	44.05	22	44.11	43.95	1	12,397	0.01%
2020/08/20	3	43.53	1	45.20	43.35	2	12,262	0.02%
2020/08/19	14	49.05	15	48.46	48.15	-1	11,877	-0.01%
2020/08/18	11	50.01	6	49.39	48.15	5	11,533	0.04%
2020/08/17	2	48.03	2.1	48.94	49.65	-0.1	10,644	0.00%
2020/08/14	1	44.65	10	44.08	45.15	-9	9,929	-0.09%
2020/08/13	6	44.10	2	44.00	42.35	4	9,575	0.04%
2020/08/12	0	0.00	4	44.35	44.15	-4	9,310	-0.04%
2020/08/10	15	44.02	15	43.81	43.95	0	9,200	0.00%
2020/08/07	0	0.00	1	43.80	43.85	-1	9,266	-0.01%
2020/08/06	3	43.07	1	42.60	42.75	2	9,272	0.02%
2020/08/05	4	43.33	1	43.30	43.30	3	9,427	0.03%
2020/08/03	1	41.95	0	0.00	41.80	1	9,662	0.01%
2020/07/24	1	43.70	0	0.00	42.80	1	9,622	0.01%
2020/07/23	4	45.00	0	0.00	45.00	4	9,561	0.04%
2020/07/22	0	0.00	2	45.25	45.40	-2	9,399	-0.02%
2020/07/21	1	45.45	0	0.00	45.25	1	9,255	0.01%
2020/07/17	6	45.80	1	46.50	45.25	5	9,072	0.06%
2020/07/15	25	45.68	25	45.00	45.00	0	8,611	0.00%
2020/07/14	1	44.55	0	0.00	45.10	1	8,533	0.01%
2020/07/13	3	45.73	1	45.90	46.35	2	8,375	0.02%
2020/07/10	0	0.00	1	44.50	43.00	-1	7,946	-0.01%
2020/07/09	0	0.00	8	45.16	44.50	-8	7,828	-0.10%
2020/07/08	1	44.00	2	45.15	45.45	-1	7,619	-0.01%
2020/07/06	3	44.23	1	44.70	45.00	2	7,417	0.03%
2020/07/03	0	0.00	13	42.62	43.00	-13	7,059	-0.18%
2020/07/02	3	41.13	53	41.70	41.90	-50	6,805	-0.73%
2020/07/01	51	40.13	20	39.88	39.80	31	6,455	0.48%
2020/06/30	1	39.10	1	38.80	38.80	0	6,322	0.00%
2020/06/29	5	38.00	0	0.00	38.05	5	6,286	0.08%
2020/06/24	0	0.00	9	39.28	39.15	-9	6,262	-0.14%
2020/06/23	0	0.00	6	39.13	38.80	-6	6,272	-0.10%
2020/06/22	5	38.75	0	0.00	38.45	5	6,299	0.08%
2020/06/19	2	38.65	0	0.00	39.10	2	6,389	0.03%
2020/06/11	0	0.00	2	39.35	38.45	-2	6,803	-0.03%
2020/06/10	0	0.00	1	39.05	38.75	-1	6,737	-0.01%
2020/06/08	5	38.90	0	0.00	38.90	5	6,944	0.07%
2020/06/05	10	39.03	0	0.00	39.05	10	6,952	0.14%
2020/06/04	0	0.00	3	39.45	39.30	-3	7,013	-0.04%
2020/06/03	0	0.00	1	39.00	39.00	-1	6,890	-0.01%
2020/06/02	1	38.70	0	0.00	38.55	1	6,857	0.01%
2020/06/01	3	38.70	0	0.00	38.95	3	6,885	0.04%
2020/05/29	0	0.00	65	38.08	38.75	-65	7,206	-0.90%
2020/05/28	31	37.60	5	37.80	37.50	26	7,077	0.37%
2020/05/27	25	36.86	11	37.13	37.40	14	7,029	0.20%
2020/05/26	1	36.85	7	36.96	36.70	-6	6,982	-0.09%
2020/05/25	6	36.05	20	36.23	36.40	-14	6,977	-0.20%
2020/05/22	0	0.00	2	36.45	36.35	-2	6,976	-0.03%
2020/05/21	2	37.00	8	37.16	37.20	-6	6,966	-0.09%
2020/05/20	2	36.40	3	36.62	36.60	-1	6,948	-0.01%
2020/05/19	3	36.85	3	37.20	36.85	0	6,921	0.00%
2020/05/18	20	36.73	0	0.00	36.45	20	6,887	0.29%
2020/05/15	3	37.67	0	0.00	37.60	3	6,813	0.04%
2020/05/14	11	38.00	0	0.00	37.65	11	6,773	0.16%
2020/05/13	15	39.00	5	39.20	39.05	10	6,663	0.15%
2020/05/12	3	39.90	1	39.80	39.70	2	6,607	0.03%
2020/05/11	20	40.27	43	41.00	41.10	-23	6,463	-0.36%
2020/05/07	2	38.70	3	38.98	38.85	-1	6,126	-0.02%
2020/05/06	2	38.75	0	0.00	38.35	2	6,115	0.03%
2020/04/28	1	39.00	2	38.90	38.65	-1	6,167	-0.02%
2020/04/27	1	39.55	0	0.00	39.35	1	6,181	0.02%
2020/04/24	0	0.00	1	39.20	39.05	-1	6,160	-0.02%
2020/04/23	2	39.95	0	0.00	39.20	2	6,150	0.03%
2020/04/20	1	39.80	1	39.85	39.60	0	6,081	0.00%
2020/04/16	3	39.93	0	0.00	40.00	3	5,942	0.05%
2020/04/15	0	0.00	1	40.10	39.90	-1	5,908	-0.02%
2020/04/14	1	39.85	0	0.00	39.80	1	5,819	0.02%
2020/04/13	20	39.90	2	39.60	39.60	18	5,773	0.31%
2020/04/09	4	39.11	25	38.94	38.60	-21	5,704	-0.37%
2020/04/08	0	0.00	4	37.20	37.60	-4	5,578	-0.07%
2020/04/07	22	35.72	0	0.00	36.60	22	5,546	0.40%
2020/04/06	2	33.90	4	33.99	34.50	-2	5,576	-0.04%
2020/04/01	0	0.00	2	33.40	33.70	-2	5,534	-0.04%
2020/03/31	3	33.45	1	33.60	33.10	2	5,529	0.04%
2020/03/30	4	31.66	2	31.90	33.20	2	5,552	0.04%
2020/03/27	0	0.00	14	33.30	32.50	-14	5,567	-0.25%
2020/03/26	12	32.24	8	31.41	32.90	4	5,468	0.07%
2020/03/24	0	0.00	1	29.00	29.00	-1	5,227	-0.02%
2020/03/20	6	29.64	1	30.15	28.00	5	5,115	0.10%
2020/03/19	10	28.32	4	28.00	27.45	6	4,974	0.12%
2020/03/18	1	31.10	1	30.40	30.40	0	4,854	0.00%
2020/03/17	3	31.08	5	30.71	30.50	-2	4,809	-0.04%
2020/03/13	2	32.30	5	31.99	33.15	-3	4,720	-0.06%
2020/03/12	8	36.31	4	36.60	35.40	4	4,616	0.09%
2020/03/11	3	39.07	0	0.00	38.30	3	4,541	0.07%
2020/03/10	5	38.29	3	38.65	39.50	2	4,507	0.04%
2020/03/09	0	0.00	10	39.84	39.10	-10	4,432	-0.23%
2020/03/05	4	41.60	8	41.72	41.70	-4	4,371	-0.09%
2020/03/04	14	41.93	8	41.73	41.50	6	4,306	0.14%
2020/03/03	9	38.76	2	40.40	40.40	7	3,901	0.18%
2020/02/21	1	38.60	0	0.00	38.55	1	4,107	0.02%
2020/02/20	0	0.00	5	39.38	38.85	-5	4,155	-0.12%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/13	4	39.80	0	0.00	39.25	4	5,192	0.08%
2020/02/12	0	0.00	8	39.61	39.65	-8	5,443	-0.15%
2020/02/10	2	38.45	2	38.00	38.00	0	5,705	0.00%
2020/02/06	2	38.75	2	39.10	39.10	0	5,791	0.00%
2020/02/05	1	37.95	0	0.00	37.95	1	5,844	0.02%
2020/02/03	0	0.00	1	35.95	36.15	-1	5,972	-0.02%
2020/01/31	1	37.05	1	37.25	37.65	0	6,089	0.00%
2020/01/30	5	39.47	0	0.00	38.70	5	6,083	0.08%
2020/01/20	2	42.95	1	43.05	43.00	1	6,059	0.02%
2020/01/17	3	42.95	0	0.00	42.90	3	6,147	0.05%
2020/01/16	0	0.00	1	43.10	43.00	-1	6,220	-0.02%
2020/01/15	6	42.91	3	42.97	43.05	3	6,650	0.05%
2020/01/13	50	42.50	5	42.85	42.65	45	6,791	0.66%
2020/01/10	0	0.00	2	41.55	41.55	-2	6,861	-0.03%
2020/01/09	0	0.00	1	41.70	41.70	-1	7,085	-0.01%
2020/01/03	0	0.00	3	43.63	43.25	-3	7,540	-0.04%
2020/01/02	2	43.90	0	0.00	43.95	2	7,537	0.03%
2019/12/31	2	43.35	2	43.90	43.90	0	7,530	0.00%
2019/12/30	2	43.40	1	43.95	43.80	1	7,526	0.01%
2019/12/26	2	42.90	0	0.00	42.45	2	7,499	0.03%
2019/12/25	4	43.50	0	0.00	43.40	4	7,535	0.05%
2019/12/24	10	42.75	0	0.00	43.00	10	7,682	0.13%
2019/12/16	0	0.00	4	42.34	42.30	-4	9,664	-0.04%
2019/12/13	0	0.00	2	41.80	41.85	-2	9,674	-0.02%
2019/12/11	5	42.40	5	42.45	42.45	0	9,729	0.00%
2019/12/10	5	41.95	5	41.75	41.90	0	9,716	0.00%
2019/12/06	0	0.00	9	42.85	42.80	-9	9,679	-0.09%
2019/12/05	1	42.75	2	42.45	42.75	-1	9,736	-0.01%
2019/12/04	2	42.00	0	0.00	42.10	2	9,785	0.02%
2019/12/03	2	42.23	2	42.45	42.55	0	9,881	0.00%
2019/12/02	1	41.75	6	42.50	42.10	-5	9,907	-0.05%
2019/11/27	0	0.00	1	44.05	44.00	-1	10,066	-0.01%
2019/11/25	0	0.00	4	43.80	43.70	-4	10,121	-0.04%
2019/11/22	9	43.29	5	43.59	42.85	4	10,146	0.04%
2019/11/21	15	43.10	15	42.95	43.30	0	10,169	0.00%
2019/11/20	1	43.75	2	44.40	43.60	-1	10,174	-0.01%
2019/11/19	2	45.28	1	45.65	45.00	1	10,175	0.01%
2019/11/18	30	45.50	30	45.83	45.45	0	10,285	0.00%
2019/11/15	1	44.80	14	45.15	45.15	-13	10,529	-0.12%
2019/11/14	53	45.69	37	45.87	44.60	16	10,787	0.15%
2019/11/13	1	45.00	0	0.00	45.00	1	10,608	0.01%
2019/11/12	10	45.40	10	45.73	46.15	0	10,685	0.00%
2019/11/11	60	45.52	59	45.44	46.20	1	10,689	0.01%
2019/11/08	0	0.00	2	45.80	45.80	-2	10,661	-0.02%
2019/10/31	6	45.47	0	0.00	44.65	6	11,096	0.05%
2019/10/30	0	0.00	24	45.01	45.80	-24	11,260	-0.21%
2019/10/28	0	0.00	4	44.25	44.45	-4	11,889	-0.03%
2019/10/24	26	44.44	1	44.15	44.50	25	12,331	0.20%
2019/10/23	4	45.13	34	44.39	44.25	-30	12,367	-0.24%
2019/10/22	1	45.20	3.1	44.60	44.65	-2.1	12,109	-0.02%
2019/10/21	2	44.15	31	44.15	44.15	-29	12,029	-0.24%
2019/10/18	0	0.00	1	44.10	44.25	-1	11,964	-0.01%
2019/10/17	0	0.00	5	44.13	43.95	-5	11,898	-0.04%
2019/10/16	4	42.90	1	43.10	43.05	3	11,706	0.03%
2019/10/15	2	42.70	27	42.68	43.00	-25	11,656	-0.21%
2019/10/14	2	40.85	3	41.00	41.05	-1	11,486	-0.01%
2019/10/09	0	0.00	1	39.05	40.00	-1	11,506	-0.01%
2019/10/07	0	0.00	2	40.80	40.50	-2	11,391	-0.02%
2019/10/04	5	40.80	0	0.00	40.30	5	11,366	0.04%
2019/10/02	0	0.00	3	41.27	41.50	-3	11,253	-0.03%
2019/10/01	2	41.40	22	40.88	40.80	-20	11,251	-0.18%
2019/09/27	2	41.45	2	41.65	40.75	0	11,202	0.00%
2019/09/26	9	43.35	1	43.50	42.90	8	11,061	0.07%
2019/09/25	12	43.07	15	43.35	44.40	-3	10,781	-0.03%
2019/09/24	1	43.60	11	43.55	42.30	-10	10,420	-0.10%
2019/09/23	3	41.52	48	41.98	43.00	-45	9,990	-0.45%
2019/09/19	5	40.60	12	40.70	40.90	-7	9,340	-0.07%
2019/09/18	13	39.75	0	0.00	39.30	13	9,139	0.14%
2019/09/17	2	39.38	0	0.00	39.65	2	9,184	0.02%
2019/09/16	2	39.25	2	39.00	38.95	0	9,198	0.00%
2019/09/12	3	38.87	0	0.00	38.80	3	9,263	0.03%
2019/09/11	3	38.50	2	38.30	38.30	1	9,336	0.01%
2019/09/09	0	0.00	1	38.85	38.80	-1	9,595	-0.01%
2019/09/06	1	39.90	0	0.00	39.85	1	9,703	0.01%
2019/09/05	3	40.58	3	40.35	40.20	0	9,706	0.00%
2019/09/03	11	40.17	1	40.05	39.25	10	9,840	0.10%
2019/08/30	4	39.56	0	0.00	39.30	4	9,798	0.04%
2019/08/29	5	38.85	1	39.00	39.30	4	9,735	0.04%
2019/08/28	0	0.00	2	38.95	38.40	-2	9,662	-0.02%
2019/08/27	34	39.37	32	39.55	39.05	2	9,707	0.02%
2019/08/26	2	39.25	0	0.00	38.85	2	9,759	0.02%
2019/08/23	25	40.45	0	0.00	40.30	25	9,702	0.26%
2019/08/22	27	40.84	22	40.55	40.25	5	9,635	0.05%
2019/08/21	28	40.77	24	40.34	40.40	4	9,495	0.04%
2019/08/20	41	41.81	14	40.84	40.95	27	9,382	0.29%
2019/08/19	11	40.90	10	42.00	42.10	1	9,110	0.01%
2019/08/15	2	38.95	3	38.70	39.30	-1	8,662	-0.01%
2019/08/14	0.8	38.65	4	38.45	38.85	-3.2	8,454	-0.04%
2019/08/13	4	38.19	1	38.20	38.15	3	8,299	0.04%
2019/08/12	2	37.90	2	38.25	38.25	0	8,147	0.00%
2019/08/08	42	36.70	1	37.45	37.45	41	8,101	0.51%
2019/08/07	1	36.80	0	0.00	35.80	1	7,973	0.01%
2019/08/06	0	0.00	1	36.50	36.50	-1	7,923	-0.01%
2019/08/05	4	36.08	0	0.00	35.50	4	7,981	0.05%
2019/08/02	0	0.00	1	36.35	36.10	-1	8,069	-0.01%
2019/08/01	15	39.01	1	38.30	37.80	14	7,916	0.18%
2019/07/31	22	37.96	2	38.03	37.60	20	7,619	0.26%
2019/07/29	18	39.89	17	39.76	40.10	1	7,321	0.01%
2019/07/26	6	37.92	4	37.15	38.00	2	6,850	0.03%
2019/07/25	4	35.03	2	35.10	35.20	2	6,447	0.03%
2019/07/22	0	0.00	4	32.50	32.60	-4	6,385	-0.06%
2019/07/19	0	0.00	1	32.25	32.65	-1	6,510	-0.02%
2019/07/18	3	31.80	0	0.00	31.75	3	6,642	0.05%
2019/07/16	5	31.30	5	31.50	31.60	0	7,109	0.00%
2019/07/15	1	32.50	5	32.81	32.65	-4	7,539	-0.05%
2019/07/12	1	32.40	1	32.50	32.75	0	7,870	0.00%
2019/07/11	0	0.00	5	31.94	31.80	-5	8,403	-0.06%
2019/07/10	2	31.85	0	0.00	31.95	2	8,466	0.02%
2019/07/09	0	0.00	1	32.00	31.70	-1	8,744	-0.01%
2019/07/08	0	0.00	1	32.20	31.90	-1	8,879	-0.01%
2019/06/26	5	30.88	0	0.00	30.95	5	9,017	0.06%
2019/06/24	2	30.90	1	31.00	31.35	1	9,031	0.01%
2019/06/21	4	31.16	0	0.00	30.90	4	9,083	0.04%
2019/06/19	0	0.00	7	31.61	31.35	-7	9,019	-0.08%
2019/06/18	2	31.15	0	0.00	30.90	2	9,012	0.02%
2019/06/17	2	31.25	0	0.00	31.65	2	8,960	0.02%
2019/06/14	0	0.00	5.1	31.26	31.70	-5.1	8,869	-0.06%
2019/06/13	6	31.18	1	31.55	30.30	5	8,784	0.06%
2019/06/12	0	0.00	1	31.20	30.95	-1	8,635	-0.01%
2019/06/11	1	30.30	4	30.65	30.90	-3	8,568	-0.04%
2019/06/10	1	29.50	3	29.63	29.70	-2	8,327	-0.02%
2019/06/06	3	29.08	0	0.00	29.00	3	8,299	0.04%
2019/06/05	3	29.73	0	0.00	29.45	3	8,346	0.04%
2019/06/04	3	29.43	2	29.50	29.45	1	8,333	0.01%
2019/06/03	5	29.14	0	0.00	29.30	5	8,318	0.06%
2019/05/31	0	0.00	3	29.50	29.50	-3	8,284	-0.04%
2019/05/30	7	28.85	3	29.05	29.10	4	8,178	0.05%
2019/05/29	0	0.00	2	28.33	28.50	-2	8,066	-0.02%
2019/05/28	2	28.28	0	0.00	28.20	2	8,087	0.02%
2019/05/27	2	28.35	0	0.00	28.40	2	8,120	0.02%
2019/05/24	1	29.00	3	28.95	28.80	-2	8,229	-0.02%
2019/05/23	4	28.45	0	0.00	28.30	4	8,526	0.05%
2019/05/22	1	29.25	4	29.15	29.30	-3	8,768	-0.03%
2019/05/21	2.1	27.69	1	28.40	28.35	1.1	8,744	0.01%
2019/05/20	1	29.55	0	0.00	28.80	1	8,639	0.01%
2019/05/17	1	29.15	2	29.30	29.30	-1	8,650	-0.01%
2019/05/16	1	29.65	0	0.00	29.65	1	8,642	0.01%
2019/05/14	6	28.86	8	29.13	29.40	-2	8,779	-0.02%
2019/05/13	1	28.60	0	0.00	28.80	1	8,781	0.01%
2019/05/10	1	29.25	1	30.20	29.30	0	8,700	0.00%
2019/05/09	2	30.08	0	0.00	29.85	2	8,496	0.02%
2019/05/02	10	32.10	10	31.85	31.65	0	8,021	0.00%
2019/04/30	9	32.41	14	32.63	32.70	-5	7,886	-0.06%
2019/04/29	0	0.00	5	32.50	32.50	-5	7,864	-0.06%
2019/04/26	20	32.25	19	32.10	31.95	1	7,719	0.01%
2019/04/25	9	32.88	9	32.95	33.00	0	7,569	0.00%
2019/04/24	10	34.33	3	33.55	33.40	7	7,424	0.09%
2019/04/23	15	33.90	12	33.77	34.05	3	7,217	0.04%
2019/04/22	111	34.19	110	34.29	34.90	1	7,052	0.01%	大買/大賣/
2019/04/19	11	33.17	11	33.46	33.90	0	6,699	0.00%
2019/04/18	8	31.25	12.6	31.69	31.05	-4.6	6,335	-0.07%
2019/04/17	1	31.60	8	30.25	30.90	-7	5,978	-0.12%
2019/04/15	13	28.97	6	29.22	29.05	7	5,228	0.13%
2019/04/11	0	0.00	13	28.10	27.40	-13	4,789	-0.27%
2019/04/09	0	0.00	2	28.35	28.15	-2	4,694	-0.04%
2019/04/08	0	0.00	10	28.00	27.60	-10	4,598	-0.22%
2019/04/03	0	0.00	2	27.55	27.55	-2	4,525	-0.04%
2019/04/02	2	27.40	0	0.00	27.30	2	4,451	0.04%
2019/04/01	0	0.00	3	26.68	26.85	-3	4,335	-0.07%
2019/03/29	1	26.15	0	0.00	26.20	1	4,264	0.02%
2019/03/27	5	26.53	0	0.00	26.40	5	4,278	0.12%
2019/03/26	1	26.70	1	27.00	26.70	0	4,252	0.00%
2019/03/25	2	27.28	0	0.00	27.30	2	4,195	0.05%
2019/03/22	6	27.83	6	27.48	27.85	0	4,192	0.00%
2019/03/21	1	27.15	3	27.40	27.60	-2	4,118	-0.05%
2019/03/20	3	26.93	2	26.95	26.80	1	4,111	0.02%
2019/03/19	5	26.75	1	26.75	26.70	4	4,115	0.10%
2019/03/18	3	27.27	2	26.85	27.15	1	4,094	0.02%
2019/03/15	4	26.46	0	0.00	26.35	4	4,022	0.10%
2019/03/14	2	26.30	0	0.00	26.10	2	4,034	0.05%
2019/03/13	0	0.00	1	26.25	26.35	-1	4,123	-0.02%
2019/03/12	2	26.25	0	0.00	26.15	2	4,166	0.05%
2019/03/11	3	26.00	2	26.15	26.05	1	4,319	0.02%
2019/03/08	1	25.65	0	0.00	25.90	1	4,399	0.02%
2019/03/07	1	26.40	1	26.60	26.25	0	4,515	0.00%
2019/03/05	1	27.15	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	1	27.05	27.20	-1	4,629	-0.02%
2019/02/27	1	26.90	0	0.00	26.95	1	4,627	0.02%
2019/02/25	12	28.11	0	0.00	28.00	12	4,602	0.26%
2019/02/22	0	0.00	3	28.27	27.90	-3	4,499	-0.07%
2019/02/21	14	27.12	12	28.35	28.10	2	4,163	0.05%
2019/02/20	9	26.38	9	26.28	26.10	0	3,902	0.00%
2019/02/19	0	0.00	18	26.07	26.10	-18	3,977	-0.45%
2019/02/18	0	0.00	2	26.20	26.20	-2	3,985	-0.05%
2019/02/15	9	25.67	2	25.50	25.70	7	3,985	0.18%
2019/02/14	22	26.32	10	26.13	26.10	12	3,947	0.30%
2019/02/13	10	26.00	11	26.12	26.15	-1	3,840	-0.03%
2019/02/11	0	0.00	1	24.00	23.80	-1	3,607	-0.03%
2019/01/24	0	0.00	1	23.95	23.70	-1	4,307	-0.02%
2019/01/22	0	0.00	1	23.90	23.70	-1	4,453	-0.02%
2019/01/21	1	23.90	0	0.00	23.90	1	4,498	0.02%
2019/01/15	0	0.00	2	24.05	23.90	-2	4,683	-0.04%
2019/01/11	0	0.00	10	24.15	23.85	-10	4,732	-0.21%
2019/01/10	0	0.00	1	24.40	24.30	-1	4,712	-0.02%
2019/01/09	0	0.00	7	23.35	23.70	-7	4,626	-0.15%
2019/01/08	5	22.79	0	0.00	22.70	5	4,571	0.11%
2019/01/07	0	0.00	1	23.05	22.95	-1	4,615	-0.02%
2019/01/04	1	22.10	0	0.00	22.40	1	4,684	0.02%
2019/01/02	2	22.85	0	0.00	22.70	2	4,774	0.04%
2018/12/28	0	0.00	1	22.90	22.85	-1	4,838	-0.02%
2018/12/27	0	0.00	7	23.17	22.95	-7	5,018	-0.14%
2018/12/26	5	22.84	3	23.37	22.60	2	5,027	0.04%
2018/12/25	3	22.92	0	0.00	23.10	3	5,027	0.06%
2018/12/24	1	23.35	0	0.00	23.35	1	5,036	0.02%
2018/12/22	2	23.30	0	0.00	23.30	2	5,049	0.04%
2018/12/21	10	23.20	6	23.32	23.60	4	5,109	0.08%
2018/12/20	5	23.05	0	0.00	23.05	5	5,091	0.10%
2018/12/19	2	23.95	1	24.05	23.80	1	5,067	0.02%
2018/12/18	2	23.90	0	0.00	23.90	2	5,102	0.04%
2018/12/13	1	24.70	1	24.60	24.30	0	5,184	0.00%
2018/12/12	0	0.00	3	24.48	24.60	-3	5,146	-0.06%
2018/12/11	2	24.15	0	0.00	23.95	2	5,149	0.04%
2018/12/10	2	24.25	0	0.00	24.10	2	5,198	0.04%
2018/12/07	1	24.45	4	24.80	24.75	-3	5,196	-0.06%
2018/12/06	5	24.44	0	0.00	24.05	5	5,199	0.10%
2018/12/05	4	25.41	5	25.35	25.60	-1	5,157	-0.02%
2018/12/04	0	0.00	4	25.91	25.85	-4	5,252	-0.08%
2018/12/03	2	25.95	0	0.00	25.65	2	5,211	0.04%
2018/11/30	5	24.33	3	24.50	24.65	2	5,075	0.04%
2018/11/29	2	24.05	1	24.25	23.85	1	4,932	0.02%
2018/11/28	3	23.62	6	23.88	23.85	-3	4,935	-0.06%
2018/11/26	1	23.45	0	0.00	23.40	1	5,035	0.02%
2018/11/23	2	23.30	0	0.00	23.30	2	5,149	0.04%
2018/11/22	1	23.50	4	23.90	23.40	-3	5,337	-0.06%
2018/11/19	5	23.66	0	0.00	23.70	5	6,020	0.08%
2018/11/16	1	23.75	1	24.00	23.40	0	6,028	0.00%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	1	23.50	1	23.60	23.50	0	5,954	0.00%
2018/11/09	0	0.00	1	23.10	23.20	-1	6,082	-0.02%
2018/11/07	0	0.00	2	23.20	23.45	-2	6,081	-0.03%
2018/11/05	2	22.90	0	0.00	23.30	2	6,068	0.03%
2018/11/02	1	24.00	2	23.73	23.40	-1	6,019	-0.02%
2018/11/01	0	0.00	4	22.23	22.45	-4	5,798	-0.07%
2018/10/31	12	20.98	10	20.90	21.10	2	5,804	0.03%
2018/10/29	1	20.00	1	20.30	20.70	0	5,917	0.00%
2018/10/24	1	20.35	1	20.65	20.50	0	6,087	0.00%
2018/10/19	0	0.00	2	21.00	20.90	-2	6,444	-0.03%
2018/10/12	2	20.85	0	0.00	21.20	2	6,752	0.03%
2018/10/11	0	0.00	2	20.70	20.60	-2	6,849	-0.03%
2018/10/05	1	23.10	0	0.00	23.15	1	7,080	0.01%
2018/10/04	2	25.90	3	25.65	25.65	-1	7,035	-0.01%
2018/10/03	1	25.80	0	0.00	25.70	1	7,088	0.01%
2018/09/18	1	26.30	1	25.70	25.70	0	9,513	0.00%
2018/09/17	1	26.45	1	26.60	26.55	0	9,530	0.00%
2018/09/10	4	25.56	3	26.17	25.25	1	9,667	0.01%
2018/09/06	0	0.00	1	28.95	28.80	-1	9,571	-0.01%
2018/09/05	3	29.30	1	29.40	28.90	2	9,621	0.02%
2018/09/04	0	0.00	1	29.50	29.60	-1	9,694	-0.01%
2018/09/03	3	29.13	1	28.80	28.80	2	9,749	0.02%
2018/08/31	6	29.84	5	29.95	29.95	1	9,765	0.01%
2018/08/30	1	29.30	2	29.35	29.50	-1	10,169	-0.01%
2018/08/29	1	28.95	1	29.40	29.70	0	10,391	0.00%
2018/08/28	7	29.64	3	29.50	28.55	4	10,290	0.04%
2018/08/27	8	28.11	6	28.45	29.20	2	9,920	0.02%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/21	2	26.25	0	0.00	26.10	2	10,782	0.02%
2018/08/20	0	0.00	2	26.20	26.40	-2	11,334	-0.02%
2018/08/17	1	26.90	0	0.00	26.45	1	11,913	0.01%
2018/08/14	0	0.00	1	26.25	27.20	-1	12,882	-0.01%
2018/08/10	0	0.00	1	28.15	28.15	-1	13,043	-0.01%
2018/08/09	2	28.55	2	28.88	28.85	0	13,139	0.00%
2018/08/08	2	29.45	1	28.85	28.55	1	13,262	0.01%
2018/07/30	0	0.00	2	28.20	28.50	-2	13,957	-0.01%
2018/07/27	1	29.45	0	0.00	29.50	1	13,909	0.01%
2018/07/24	11	27.05	12	27.19	27.30	-1	13,400	-0.01%
2018/07/23	1	25.80	0	0.00	26.70	1	13,305	0.01%
2018/07/18	1	27.45	2	27.15	26.30	-1	13,140	-0.01%
2018/07/17	1	27.75	3	28.03	28.35	-2	12,987	-0.02%
2018/07/16	0	0.00	1	27.90	27.95	-1	12,827	-0.01%
2018/07/12	81	29.03	81	29.16	29.70	0	12,715	0.00%
2018/07/10	1	28.85	0	0.00	29.00	1	12,559	0.01%
2018/07/06	1	28.80	5	29.00	28.95	-4	12,464	-0.03%
2018/07/05	4	32.11	3	30.60	29.80	1	12,239	0.01%
2018/07/04	1	32.30	0	0.00	32.00	1	12,022	0.01%
2018/07/03	21	34.04	12	32.85	31.40	9	11,762	0.08%
2018/07/02	22	32.91	12.8	32.94	33.05	9.2	10,803	0.09%
2018/06/29	31	29.48	30	29.63	30.05	1	10,327	0.01%
2018/06/25	0	0.00	7	28.07	28.00	-7	9,866	-0.07%
2018/06/22	5	28.90	0	0.00	28.75	5	9,839	0.05%
2018/06/20	0	0.00	1	29.55	28.00	-1	9,678	-0.01%
2018/06/19	0	0.00	1	29.30	29.30	-1	9,551	-0.01%
2018/06/15	1	30.50	1	30.30	30.05	0	9,513	0.00%
2018/06/14	1	30.50	0	0.00	30.40	1	9,442	0.01%
2018/06/12	0	0.00	7	30.16	30.10	-7	9,261	-0.08%
2018/06/11	7	31.14	11	31.38	31.15	-4	9,137	-0.04%
2018/06/08	0	0.00	10	30.20	30.60	-10	9,001	-0.11%
2018/06/07	5	32.04	25	32.57	30.40	-20	8,896	-0.22%
2018/06/06	0	0.00	2	30.80	31.20	-2	8,362	-0.02%
2018/06/05	1	30.10	0	0.00	28.85	1	8,033	0.01%
2018/06/01	3	29.37	0	0.00	29.15	3	7,814	0.04%
2018/05/31	30	30.90	19	29.93	29.15	11	7,709	0.14%
2018/05/30	34	29.57	43	29.68	30.40	-9	7,314	-0.12%
2018/05/29	27	31.09	32	30.77	30.05	-5	6,991	-0.07%
2018/05/28	126	30.89	109	31.36	31.60	17	6,615	0.26%	大買/大賣/
2018/05/25	12	28.24	3	28.78	28.80	9	6,007	0.15%
2018/05/24	6	25.53	27	26.11	27.20	-21	5,375	-0.39%
2018/05/23	0	0.00	4	24.38	24.75	-4	4,844	-0.08%
2018/05/22	1	24.05	1	23.55	23.55	0	4,373	0.00%
2018/05/21	1	22.55	2	23.28	23.35	-1	4,181	-0.02%
2018/05/16	13	22.55	18	22.61	22.90	-5	3,734	-0.13%
2018/05/15	21	22.06	26	22.47	22.45	-5	3,591	-0.14%
2018/05/14	5	21.60	7	21.70	21.70	-2	3,452	-0.06%
2018/05/11	3	21.53	3	21.47	20.80	0	3,201	0.00%
2018/05/09	2	21.25	3	20.92	21.25	-1	2,931	-0.03%
2018/05/08	4.4	20.84	28	21.11	20.25	-23.6	2,728	-0.86%
2018/05/07	0	0.00	11	19.71	20.05	-11	2,354	-0.47%
2018/05/04	1	18.15	0	0.00	18.25	1	2,142	0.05%
2018/05/02	2	18.05	2	18.10	18.10	0	2,070	0.00%
2018/04/27	0	0.00	3	16.78	16.90	-3	2,057	-0.15%
2018/04/26	6	16.83	0	0.00	16.45	6	2,077	0.29%
2018/04/25	1	16.80	0	0.00	16.90	1	2,097	0.05%
2018/04/24	2	17.08	0	0.00	16.90	2	2,142	0.09%
2018/04/20	0	0.00	3	17.90	17.80	-3	2,226	-0.13%
2018/04/19	10	17.97	0	0.00	17.95	10	2,248	0.44%
2018/04/18	0	0.00	552	18.25	17.85	-552	2,290	-24.10%	大賣/鉅額交易
2018/04/17	552	18.36	4	17.95	18.35	548	2,321	23.60%	大買/鉅額交易
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	6	18.34	18.00	-6	2,320	-0.26%
2018/04/11	0	0.00	1	17.85	17.60	-1	2,503	-0.04%
2018/04/10	2	17.45	3	17.55	17.60	-1	2,774	-0.04%
2018/04/03	1	17.60	0	0.00	17.60	1	2,881	0.03%
2018/04/02	1	17.80	0	0.00	17.75	1	2,937	0.03%
2018/03/29	1	17.80	0	0.00	17.75	1	3,281	0.03%
2018/03/28	2	18.00	0	0.00	17.90	2	3,581	0.06%
2018/03/26	10	18.10	12	18.03	17.95	-2	3,919	-0.05%
2018/03/23	2	17.58	0	0.00	17.90	2	4,247	0.05%
2018/03/21	2	18.50	2	18.70	18.35	0	5,349	0.00%
2018/03/20	2	18.50	0	0.00	18.55	2	5,551	0.04%
2018/03/19	2	18.70	0	0.00	18.65	2	5,709	0.04%
2018/03/16	6	19.13	3	19.20	19.00	3	5,824	0.05%
2018/03/15	8	18.98	0	0.00	19.05	8	5,882	0.14%
2018/03/14	1	18.95	0	0.00	18.95	1	6,053	0.02%
2018/03/13	1	18.80	2	19.00	19.05	-1	6,068	-0.02%
2018/03/12	3	18.75	0	0.00	18.80	3	6,081	0.05%
2018/03/09	3	19.03	1	19.25	18.85	2	6,117	0.03%
2018/03/08	1	18.90	0	0.00	18.80	1	6,110	0.02%
2018/03/06	0	0.00	3	19.32	19.45	-3	6,169	-0.05%
2018/03/01	1	18.85	0	0.00	18.90	1	6,203	0.02%
2018/02/27	2	19.15	0	0.00	18.85	2	6,240	0.03%
2018/02/26	2	19.40	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	3	19.63	19.70	-3	6,531	-0.05%
2018/02/22	3	18.48	1	18.55	18.60	2	6,597	0.03%
2018/02/21	2	18.38	0	0.00	18.80	2	6,850	0.03%
2018/02/06	1	17.80	1	17.85	17.65	0	6,970	0.00%
2018/02/02	3	20.35	2	20.20	20.25	1	6,918	0.01%
2018/01/26	2	20.55	0	0.00	20.40	2	7,121	0.03%
2018/01/17	0	0.00	8	21.69	21.50	-8	7,445	-0.11%
2018/01/16	5	21.15	7	20.94	20.95	-2	7,459	-0.03%
2018/01/15	6	21.18	0	0.00	21.00	6	7,507	0.08%
2018/01/12	0	0.00	1	21.40	21.40	-1	7,587	-0.01%
2018/01/11	5	21.57	6	21.30	21.65	-1	7,709	-0.01%
2018/01/10	2	20.85	2	20.80	20.85	0	7,950	0.00%
2018/01/09	0	0.00	1	20.80	20.70	-1	7,970	-0.01%
2018/01/08	3	21.17	7	21.03	20.70	-4	8,145	-0.05%
2018/01/05	18	21.88	10	21.80	21.65	8	8,371	0.10%
2018/01/04	8	22.20	6	22.68	22.55	2	8,221	0.02%
2018/01/03	2	21.90	26	21.54	21.45	-24	7,920	-0.30%
2018/01/02	5	21.75	1	21.35	21.45	4	7,853	0.05%