瀚宇博 (5469)-元富-永和券商分點個股進出

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
56.1
漲跌
▼0.6
漲幅
-1.06%
成交量
2,426張
產業
上市電子零組件類股
586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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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	0.2	55.30	0	0.00	55.60	0.2	6,451	0.00%
2024/04/23	0.3	54.40	0	0.00	54.50	0.3	6,463	0.00%
2024/04/22	0	0.00	0.5	55.40	54.40	-0.5	6,473	-0.01%
2024/04/18	2	56.65	0	0.00	56.60	2	6,405	0.03%
2024/04/17	1	56.80	0	0.00	56.60	1	6,406	0.02%
2024/04/11	2	59.30	0	0.00	59.50	2	6,319	0.03%
2024/04/10	2	60.50	3	60.60	60.20	-1	6,284	-0.02%
2024/04/03	0	0.00	1	61.00	61.30	-1	6,339	-0.02%
2024/04/02	0	0.00	1	61.20	61.20	-1	6,315	-0.02%
2024/04/01	0	0.00	0.3	61.50	61.00	-0.3	6,277	0.00%
2024/03/29	1	61.70	0.3	61.60	60.80	0.7	6,201	0.01%
2024/03/28	22	64.65	22	65.00	63.20	0	5,938	0.00%
2024/03/27	1	60.30	1	64.30	63.60	0	5,614	0.00%
2024/03/26	1	60.90	3	62.00	60.90	-2	5,491	-0.04%
2024/03/25	3	62.50	6	63.17	62.50	-3	5,434	-0.06%
2024/03/22	10	65.55	12	63.00	62.40	-2	5,361	-0.04%
2024/03/21	22.3	67.10	25	67.49	67.00	-2.7	5,175	-0.05%
2024/03/20	3	64.17	17	64.64	64.90	-14	4,423	-0.32%
2024/03/19	1	59.50	5	59.30	59.00	-4	4,056	-0.10%
2024/03/15	2	55.95	0	0.00	55.70	2	3,869	0.05%
2024/03/14	0.3	55.74	2	55.60	55.20	-1.7	3,855	-0.04%
2024/03/12	3	54.00	0	0.00	55.00	3	3,920	0.08%
2024/03/06	0	0.00	1	58.40	58.30	-1	4,347	-0.02%
2024/03/04	1	57.70	0	58.00	57.80	1	4,425	0.02%
2024/02/27	0	0.00	5	57.80	57.20	-5	4,392	-0.11%
2024/02/26	0	0.00	0.2	58.50	57.80	-0.2	4,359	-0.01%
2024/02/23	4	59.60	5.2	59.07	58.40	-1.2	4,341	-0.03%
2024/02/22	0	0.00	5	62.16	62.00	-5	4,255	-0.12%
2024/02/20	0	0.00	3	63.10	62.50	-3	4,307	-0.07%
2024/02/16	22	61.95	9	61.83	61.50	13	4,232	0.31%
2024/02/15	0	59.80	3	59.50	60.00	-3	4,144	-0.07%
2024/02/05	2	58.45	1	58.20	58.60	1	4,096	0.03%
2024/02/01	0	57.50	1	57.00	57.50	-1	4,019	-0.02%
2024/01/30	0	0.00	10	57.30	56.70	-10	4,010	-0.25%
2024/01/29	3.1	57.64	6	57.93	57.80	-2.9	3,956	-0.07%
2024/01/26	16.1	56.91	0	0.00	57.00	16.1	3,827	0.42%
2024/01/24	1	55.90	3	56.03	55.30	-2	3,832	-0.05%
2024/01/22	0	0.00	1	55.20	54.70	-1	3,950	-0.03%
2024/01/17	1	53.80	0	0.00	53.60	1	3,973	0.03%
2024/01/05	0	0.00	10	55.52	55.30	-10	4,023	-0.25%
2024/01/02	10	55.10	0	0.00	55.40	10	4,104	0.24%
2023/12/29	2	55.20	1	55.00	55.30	1	4,103	0.03%
2023/12/28	0	0.00	1	54.40	54.20	-1	4,022	-0.02%
2023/12/27	3	54.00	0	0.00	54.20	3	4,021	0.07%
2023/12/26	4	53.95	0	0.00	54.20	4	4,024	0.10%
2023/12/25	2	53.85	0	0.00	54.00	2	4,015	0.05%
2023/12/22	1	55.00	0	0.00	54.50	1	4,009	0.02%
2023/12/20	4	55.98	0	0.00	55.60	4	3,986	0.10%
2023/12/19	1	56.29	0	0.00	56.00	1	3,976	0.03%
2023/12/18	2	60.70	0	58.20	57.90	2	3,957	0.05%
2023/12/15	2	63.30	4	63.50	62.80	-2	3,906	-0.05%
2023/12/14	0.1	63.10	0	0.00	63.00	0.1	3,881	0.00%
2023/12/13	0	0.00	0.1	61.80	61.80	-0.1	3,880	0.00%
2023/12/11	3	61.10	0.1	61.30	61.40	2.9	3,996	0.07%
2023/12/08	4	63.70	5	63.26	63.20	-1	4,038	-0.02%
2023/12/07	1.1	64.17	6	64.02	63.70	-4.9	4,058	-0.12%
2023/12/06	5	63.24	2	63.00	62.90	3	4,065	0.07%
2023/12/05	0	62.10	0	0.00	62.10	0	4,062	0.00%
2023/12/04	1.1	64.74	21	63.13	62.90	-19.9	4,137	-0.48%
2023/12/01	26	58.93	26	58.73	59.10	0	4,059	0.00%
2023/11/27	0	0.00	1	55.70	55.00	-1	4,158	-0.02%
2023/11/24	1	55.60	17	55.50	55.30	-16	4,212	-0.38%
2023/11/21	5	55.80	23	56.83	55.30	-18	4,299	-0.42%
2023/11/20	23	55.98	7	56.03	56.10	16	4,373	0.37%
2023/11/17	19	54.48	17	55.10	55.20	2	4,361	0.05%
2023/11/15	1	54.20	0	0.00	53.70	1	4,515	0.02%
2023/11/14	2	53.60	0	0.00	52.90	2	4,598	0.04%
2023/11/10	2	53.30	0	0.00	53.30	2	4,800	0.04%
2023/11/03	0	0.00	1	55.90	54.70	-1	5,245	-0.02%
2023/11/02	0	0.00	2	56.75	56.20	-2	5,263	-0.04%
2023/11/01	2	54.35	0	0.00	55.20	2	5,253	0.04%
2023/10/31	17	55.76	19	56.27	55.70	-2	5,125	-0.04%
2023/10/30	1	54.50	17	54.80	54.50	-16	4,977	-0.32%
2023/10/26	1	53.70	0	0.00	54.00	1	5,108	0.02%
2023/10/25	1	54.90	0	0.00	54.90	1	5,103	0.02%
2023/10/19	1	52.30	0	0.00	52.90	1	5,476	0.02%
2023/10/17	2	54.30	0	0.00	53.20	2	5,542	0.04%
2023/10/16	1	53.60	0	0.00	53.90	1	5,743	0.02%
2023/10/13	17	54.20	1	54.10	54.20	16	6,203	0.26%
2023/10/11	0	0.00	6	54.78	55.20	-6	6,710	-0.09%
2023/10/06	4	57.93	18.2	56.63	56.40	-14.2	6,638	-0.21%
2023/10/04	0	0.00	13	58.88	59.20	-13	6,591	-0.20%
2023/10/03	14	59.70	0	0.00	59.50	14	6,600	0.21%
2023/10/02	1	60.41	1	60.40	60.40	0	6,605	0.00%
2023/09/28	0	0.00	6	59.15	59.40	-6	6,596	-0.09%
2023/09/27	1	58.50	5	58.80	58.90	-4	6,608	-0.06%
2023/09/26	0	58.70	0	0.00	59.00	0	6,612	0.00%
2023/09/25	0.1	60.70	10	59.40	60.40	-9.9	6,629	-0.15%
2023/09/22	1	57.80	21	58.21	58.50	-20	6,613	-0.30%
2023/09/21	0	0.00	6	58.97	58.50	-6	6,655	-0.09%
2023/09/20	0	0.00	8.2	60.18	59.40	-8.2	6,790	-0.12%
2023/09/18	0	0.00	3	61.40	60.90	-3	6,806	-0.04%
2023/09/15	0	61.00	0	0.00	60.80	0	6,861	0.00%
2023/09/13	1	59.90	0	0.00	60.10	1	6,876	0.01%
2023/09/12	3.1	59.14	7	58.39	59.10	-3.9	6,857	-0.06%
2023/09/11	1	57.60	8.1	57.21	57.20	-7.1	6,784	-0.11%
2023/09/07	4	59.45	7	59.54	59.40	-3	6,658	-0.05%
2023/09/06	2.1	58.46	39	58.16	58.80	-37	6,563	-0.56%
2023/09/05	30.1	57.39	0	57.50	57.50	30.1	6,516	0.46%
2023/09/04	9	54.82	0	0.00	55.00	9	6,285	0.14%
2023/09/01	3	54.60	3	55.17	54.40	0	6,286	0.00%
2023/08/31	0	0.00	0.1	55.10	55.20	-0.1	6,233	0.00%
2023/08/30	4.1	53.68	4	53.60	53.90	0.1	6,198	0.00%
2023/08/28	0	0.00	1.4	53.41	52.60	-1.4	6,177	-0.02%
2023/08/24	3.1	53.11	0	0.00	53.70	3.1	6,151	0.05%
2023/08/23	0	54.30	0.4	54.30	54.60	-0.4	6,020	-0.01%
2023/08/22	1	54.00	1	54.40	54.80	0	6,010	0.00%
2023/08/21	1	54.60	1.1	54.97	54.70	-0.1	5,967	0.00%
2023/08/18	6	53.48	6.1	54.03	53.30	-0.1	5,889	0.00%
2023/08/17	11	53.74	11	54.11	54.20	0	5,784	0.00%
2023/08/16	1	51.50	0	0.00	52.50	1	5,671	0.02%
2023/08/15	0.1	52.20	0	0.00	52.20	0.1	5,601	0.00%
2023/08/11	1.1	50.95	1	50.80	50.80	0.1	5,473	0.00%
2023/08/10	7.1	50.59	5	50.56	50.30	2.1	5,409	0.04%
2023/08/09	1.4	50.20	11	50.47	50.80	-9.6	5,299	-0.18%
2023/08/08	0	0.00	2	49.45	49.95	-2	5,202	-0.04%
2023/08/07	3	49.67	2	49.20	49.75	1	5,164	0.02%
2023/08/04	0	0.00	1	47.30	48.05	-1	5,138	-0.02%
2023/08/02	0	0.00	6	48.87	47.60	-6	5,135	-0.12%
2023/07/31	1	49.65	1	50.10	49.65	0	5,123	0.00%
2023/07/26	1	49.40	1	49.85	49.25	0	5,055	0.00%
2023/07/25	1	51.00	0	0.00	50.70	1	4,978	0.02%
2023/07/24	0	0.00	1	49.10	49.20	-1	4,760	-0.02%
2023/07/19	2	47.88	2	49.40	47.55	0	4,538	0.00%
2023/07/18	2	49.48	3	53.03	50.20	-1	4,397	-0.02%
2023/07/17	7	53.43	9.1	53.79	54.40	-2.1	3,923	-0.05%
2023/07/14	0	0.00	12	48.91	49.50	-12	3,526	-0.34%
2023/07/13	0	0.00	1	47.35	47.50	-1	3,369	-0.03%
2023/07/12	1	47.57	0	47.50	47.50	1	3,355	0.03%
2023/07/07	0	0.00	1	47.80	48.10	-1	3,346	-0.03%
2023/07/06	1	48.35	7	48.53	48.50	-6	3,390	-0.18%
2023/07/05	4	48.34	3	48.28	48.05	1	3,435	0.03%
2023/07/04	8	47.74	10	47.89	48.00	-2	3,524	-0.06%
2023/07/03	2	48.93	4	48.79	48.65	-2	3,480	-0.06%
2023/06/30	4	47.81	2	47.88	48.05	2	3,428	0.06%
2023/06/29	16	48.07	17	48.30	48.35	-1	3,397	-0.03%
2023/06/28	37	48.00	29	48.27	48.20	8	3,311	0.24%
2023/06/27	21	46.72	22	47.16	46.70	-1	3,114	-0.03%
2023/06/26	3	46.37	10	46.44	46.70	-7	3,031	-0.23%
2023/06/21	14	46.73	5	46.03	45.60	9	2,969	0.30%
2023/06/20	3	45.20	3	44.93	45.20	0	2,867	0.00%
2023/06/19	5	44.27	6	44.13	44.75	-1	2,778	-0.04%
2023/06/16	1	44.15	2	44.00	44.05	-1	2,707	-0.04%
2023/06/15	2	43.53	3	43.45	43.60	-1	2,629	-0.04%
2023/06/14	1	43.50	5	43.37	43.45	-4	2,612	-0.15%
2023/06/13	1	43.25	1	43.20	43.25	0	2,596	0.00%
2023/06/12	6	42.35	1	43.75	42.30	5	2,541	0.20%
2023/06/09	3	44.08	1	43.65	44.00	2	2,453	0.08%
2023/06/07	0	0.00	1	43.70	43.55	-1	2,246	-0.04%
2023/06/05	0	0.00	2	43.00	43.30	-2	2,195	-0.09%
2023/06/01	0	0.00	3	42.45	42.80	-3	2,132	-0.14%
2023/05/31	1	42.10	2	42.35	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	1	41.45	41.60	-1	2,032	-0.05%
2023/05/26	2	40.80	1	40.80	40.80	1	1,999	0.05%
2023/05/24	3	41.63	4	40.80	41.70	-1	1,895	-0.05%
2023/05/23	2	40.85	1	40.90	40.90	1	1,864	0.05%
2023/05/22	0	0.00	3	40.47	40.80	-3	1,870	-0.16%
2023/05/19	4	39.90	2	39.85	39.80	2	1,846	0.11%
2023/05/18	4	39.65	1	40.00	39.95	3	1,843	0.16%
2023/05/17	6	39.93	1	40.00	39.90	5	1,819	0.27%
2023/05/16	4	39.36	2	39.50	39.70	2	1,785	0.11%
2023/05/15	6	38.98	0	0.00	39.00	6	1,734	0.35%
2023/05/12	9	39.13	4	39.35	39.50	5	1,717	0.29%
2023/05/11	11	39.00	0	0.00	38.60	11	1,673	0.66%
2023/05/10	18	39.21	7	39.37	39.10	11	1,647	0.67%
2023/05/09	31	38.81	0	0.00	38.90	31	1,611	1.92%
2023/05/08	5	39.10	0	0.00	38.90	5	1,586	0.32%
2023/05/05	17	38.73	1	38.45	38.45	16	1,547	1.03%
2023/05/04	5	39.12	7	38.95	39.10	-2	1,518	-0.13%
2023/05/03	4	37.36	1	37.40	37.30	3	1,424	0.21%
2023/05/02	0	0.00	4	37.79	37.85	-4	1,419	-0.28%
2023/04/28	1	37.95	5	38.02	37.95	-4	1,422	-0.28%
2023/04/27	1	37.70	0	0.00	37.65	1	1,412	0.07%
2023/04/26	0	0.00	1	36.95	37.50	-1	1,403	-0.07%
2023/04/25	3	36.83	1	37.80	36.85	2	1,395	0.14%
2023/04/21	9	38.52	3	38.87	37.25	6	1,378	0.44%
2023/04/14	6	38.63	2	38.50	38.25	4	1,238	0.32%
2023/04/13	1	39.05	6	38.99	38.60	-5	1,211	-0.41%
2023/04/12	5	39.10	117	39.15	39.00	-112	1,182	-9.47%	大賣/鉅額交易
2023/04/11	1	38.95	35	38.72	38.85	-34	1,133	-3.00%
2023/04/10	109	37.91	2	37.85	37.70	107	1,047	10.21%	大買/鉅額交易
2023/04/07	1	37.25	1	36.00	37.25	0	953	0.00%
2023/03/24	0	0.00	4	35.65	35.75	-4	822	-0.49%
2023/03/20	2	34.25	0	0.00	34.40	2	772	0.26%
2023/03/17	0	0.00	2	34.40	34.40	-2	774	-0.26%
2023/03/16	0	0.00	1	33.75	33.50	-1	773	-0.13%
2023/03/14	1	34.15	0	0.00	34.00	1	806	0.12%
2023/03/09	1	35.30	0	0.00	35.25	1	829	0.12%
2023/03/06	0	0.00	2	35.35	35.45	-2	834	-0.24%
2023/02/23	1	34.60	0	0.00	34.60	1	846	0.12%
2023/02/20	3	34.70	0	0.00	34.80	3	889	0.34%
2023/02/17	1	34.45	0	0.00	34.50	1	892	0.11%
2023/02/16	2	33.65	0	0.00	33.90	2	879	0.23%
2023/02/07	1	33.55	0	0.00	33.55	1	1,101	0.09%
2023/02/02	0	0.00	1	33.70	33.70	-1	1,338	-0.07%
2023/02/01	1	33.20	1	33.05	33.20	0	1,324	0.00%
2023/01/10	1	32.10	0	0.00	32.10	1	1,282	0.08%
2023/01/09	1	32.40	0	0.00	32.35	1	1,278	0.08%
2022/12/22	1	32.00	0	0.00	31.95	1	1,330	0.08%
2022/12/20	1	31.90	0	0.00	31.50	1	1,335	0.07%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1	32.85	0	0.00	32.80	1	1,331	0.08%
2022/12/07	1	33.80	0	0.00	33.35	1	1,304	0.08%
2022/12/06	6	34.52	0	0.00	34.15	6	1,304	0.46%
2022/12/02	1	35.15	0	0.00	35.20	1	1,274	0.08%
2022/11/30	0	0.00	2	34.60	34.25	-2	1,244	-0.16%
2022/11/28	3	33.85	0	0.00	33.90	3	1,233	0.24%
2022/11/22	0	0.00	1	33.75	33.95	-1	1,222	-0.08%
2022/11/18	1	34.25	0	0.00	34.25	1	1,209	0.08%
2022/11/15	0	0.00	0	34.00	34.10	0	1,155	0.00%
2022/11/11	10	34.03	0	0.00	33.65	10	1,144	0.87%
2022/11/07	1	33.40	1	33.55	33.55	0	1,132	0.00%
2022/11/03	38	33.35	40	33.11	33.40	-2	1,062	-0.19%
2022/11/02	241	32.92	242	33.30	33.05	-1	1,017	-0.10%	大買/大賣/
2022/11/01	3	31.30	0	0.00	31.60	3	851	0.35%
2022/09/26	7	29.69	0	0.00	29.50	7	838	0.84%
2022/09/22	2	30.50	0	0.00	30.85	2	858	0.23%
2022/09/16	2	31.50	1	31.75	31.20	1	859	0.12%
2022/09/14	1	31.95	0	0.00	32.00	1	873	0.11%
2022/09/13	1	32.45	1	32.65	32.60	0	886	0.00%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/08/30	0	0.00	5	31.75	31.85	-5	868	-0.58%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/18	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/12	1	30.50	0	0.00	30.75	1	817	0.12%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/07/18	0	0.00	1	32.10	32.45	-1	886	-0.11%
2022/07/08	1	31.60	0	0.00	31.40	1	887	0.11%
2022/06/30	2	31.60	0	0.00	31.65	2	920	0.22%
2022/06/22	2	32.65	0	0.00	32.10	2	929	0.22%
2022/06/20	3	32.85	0	0.00	32.55	3	919	0.33%
2022/06/17	3	33.77	2	34.00	33.80	1	899	0.11%
2022/06/15	2	35.65	0	0.00	35.15	2	893	0.22%
2022/05/12	3	33.90	0	0.00	33.85	3	1,342	0.22%
2022/05/10	0	0.00	19	34.79	35.25	-19	1,316	-1.44%
2022/05/09	8	35.50	0	0.00	35.40	8	1,311	0.61%
2022/05/06	2	37.60	0	0.00	37.65	2	1,275	0.16%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/28	0	0.00	2	38.80	38.60	-2	1,249	-0.16%
2022/04/27	0.1	38.80	0	0.00	38.60	0.1	1,240	0.01%
2022/04/20	1	40.25	0	0.00	40.35	1	1,251	0.08%
2022/04/13	0	0.00	2	40.00	40.95	-2	1,318	-0.15%
2022/04/11	1	40.30	0	0.00	39.70	1	1,327	0.08%
2022/04/07	2	40.85	1	40.75	40.75	1	1,314	0.08%
2022/03/23	0	0.00	1	43.40	43.40	-1	1,393	-0.07%
2022/03/18	5	42.30	1	42.35	42.65	4	1,402	0.29%
2022/03/17	0	0.00	2	42.13	42.25	-2	1,409	-0.14%
2022/03/16	3	41.53	0	0.00	41.25	3	1,411	0.21%
2022/03/11	1	42.05	0	0.00	42.10	1	1,469	0.07%
2022/03/09	2	41.60	0	0.00	41.85	2	1,474	0.14%
2022/03/08	1	41.40	11	41.55	41.35	-10	1,486	-0.67%
2022/03/03	4	44.55	0	0.00	44.60	4	1,491	0.27%
2022/03/01	1	44.85	0	0.00	44.90	1	1,509	0.07%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.40	0	0.00	44.10	1	1,501	0.07%
2022/02/22	18	45.16	10	44.86	44.90	8	1,495	0.53%
2022/02/21	10	44.60	1	44.30	44.60	9	1,433	0.63%
2022/02/18	2	44.18	0	0.00	44.40	2	1,465	0.14%
2022/02/17	1	43.85	1	43.95	43.80	0	1,676	0.00%
2022/02/14	2	41.95	0	0.00	41.95	2	1,751	0.11%
2022/02/08	0	0.00	0	42.85	43.15	0	1,827	0.00%
2022/01/25	1	41.80	0	0.00	41.60	1	1,960	0.05%
2022/01/06	1	44.30	0	0.00	44.25	1	1,934	0.05%
2022/01/05	0	0.00	10	44.75	44.65	-10	1,930	-0.52%
2021/12/29	1	45.30	0	0.00	45.25	1	1,916	0.05%
2021/12/28	0	0.00	1	45.50	45.45	-1	1,921	-0.05%
2021/12/24	10	45.25	0	0.00	45.25	10	1,963	0.51%
2021/12/21	1	44.05	0	0.00	44.15	1	1,975	0.05%
2021/12/13	1	44.50	0	0.00	44.40	1	1,985	0.05%
2021/12/09	8	45.55	0	0.00	45.25	8	1,982	0.40%
2021/12/07	10	45.18	20	45.03	44.90	-10	1,999	-0.50%
2021/12/06	5	44.90	0	0.00	44.85	5	1,989	0.25%
2021/12/03	0	0.00	10	44.98	45.05	-10	2,000	-0.50%
2021/12/01	5	45.15	0	0.00	45.20	5	1,995	0.25%
2021/11/30	3	44.95	0	0.00	44.55	3	1,997	0.15%
2021/11/25	1	45.60	0	0.00	45.50	1	1,953	0.05%
2021/11/23	2	46.00	0	0.00	45.90	2	1,949	0.10%
2021/11/22	15	46.67	1	46.65	46.65	14	1,944	0.72%
2021/11/19	5	46.20	5	45.82	45.70	0	1,923	0.00%
2021/11/16	3	47.42	35	47.16	47.15	-32	1,842	-1.74%
2021/11/15	50	46.47	23	46.31	46.50	27	1,600	1.69%
2021/11/09	3	44.45	0	0.00	44.65	3	1,609	0.19%
2021/11/08	0	0.00	1	44.00	44.10	-1	1,610	-0.06%
2021/11/04	5	43.80	0	0.00	43.95	5	1,698	0.29%
2021/11/03	0	0.00	3	43.20	43.30	-3	1,714	-0.17%
2021/10/25	3	40.80	0	0.00	40.75	3	1,914	0.16%
2021/10/22	0	0.00	1	40.50	40.60	-1	1,946	-0.05%
2021/10/19	0	0.00	1	40.00	40.40	-1	2,028	-0.05%
2021/10/13	1	38.90	0	0.00	38.90	1	2,194	0.05%
2021/10/12	1	39.80	0	0.00	39.55	1	2,206	0.05%
2021/10/08	1	40.20	0	0.00	40.20	1	2,231	0.04%
2021/10/04	0	0.00	1	38.80	38.80	-1	2,663	-0.04%
2021/09/28	0	0.00	1	42.00	42.00	-1	2,742	-0.04%
2021/09/15	0	0.00	1	42.75	42.40	-1	2,946	-0.03%
2021/09/14	1	42.60	0	0.00	42.50	1	3,077	0.03%
2021/09/10	1	42.50	2	42.85	42.55	-1	3,453	-0.03%
2021/09/09	0	0.00	1	40.80	41.20	-1	3,464	-0.03%
2021/08/26	2	41.55	0	0.00	41.55	2	3,744	0.05%
2021/08/16	0	0.00	5	40.80	41.60	-5	3,910	-0.13%
2021/08/11	0	0.00	1	46.40	46.75	-1	4,172	-0.02%
2021/08/09	1	48.35	0	0.00	48.15	1	4,196	0.02%
2021/08/05	7	49.21	7	49.51	49.55	0	4,156	0.00%
2021/08/03	1	48.60	0	0.00	48.30	1	4,189	0.02%
2021/07/27	1	47.90	0	0.00	47.40	1	4,389	0.02%
2021/07/22	0	0.00	4	47.20	47.10	-4	4,676	-0.09%
2021/07/19	1	47.50	3	47.60	47.60	-2	4,685	-0.04%
2021/07/16	1	48.50	0	0.00	48.40	1	4,759	0.02%
2021/07/15	3	48.15	0	0.00	48.25	3	4,889	0.06%
2021/07/14	2	48.50	1	48.35	48.20	1	4,920	0.02%
2021/07/13	1	51.00	16	50.49	49.05	-15	4,891	-0.31%
2021/07/09	20	48.46	1	48.55	48.45	19	4,617	0.41%
2021/07/06	0	0.00	1	48.05	48.15	-1	4,780	-0.02%
2021/07/05	0	0.00	2	48.25	48.40	-2	5,033	-0.04%
2021/06/29	1	47.95	0	0.00	47.55	1	5,173	0.02%
2021/06/25	2	47.93	0	0.00	47.55	2	5,209	0.04%
2021/06/24	1	48.00	1	48.25	48.15	0	5,229	0.00%
2021/06/23	0	0.00	2	48.25	48.40	-2	5,236	-0.04%
2021/06/22	3	48.50	12	48.33	47.65	-9	5,254	-0.17%
2021/06/18	1	46.60	1	46.10	46.60	0	5,441	0.00%
2021/06/17	1	46.00	0	0.00	46.05	1	5,455	0.02%
2021/06/16	0	0.00	5	45.45	45.20	-5	5,456	-0.09%
2021/06/11	10	45.50	3	45.18	45.15	7	5,528	0.13%
2021/06/09	0	0.00	1	44.70	44.25	-1	5,598	-0.02%
2021/05/31	1	44.30	4	44.21	44.40	-3	5,866	-0.05%
2021/05/28	1	44.35	0	0.00	44.40	1	5,942	0.02%
2021/05/27	0	0.00	5	43.90	44.00	-5	6,162	-0.08%
2021/05/26	0	0.00	5	44.10	43.90	-5	6,521	-0.08%
2021/05/25	1	44.40	1	44.00	44.10	0	6,577	0.00%
2021/05/21	3	43.93	1	43.60	43.60	2	6,773	0.03%
2021/05/20	30	45.09	10	43.40	43.40	20	6,861	0.29%
2021/05/19	20	42.15	21	42.47	43.35	-1	6,619	-0.02%
2021/05/18	0	0.00	6	41.65	42.10	-6	6,594	-0.09%
2021/05/17	0	0.00	3	39.33	38.95	-3	6,581	-0.05%
2021/05/14	0	0.00	1	40.80	40.55	-1	6,524	-0.02%
2021/05/13	0	0.00	2	41.00	40.30	-2	6,499	-0.03%
2021/05/12	2	41.25	0	0.00	40.50	2	6,468	0.03%
2021/05/11	6	44.06	0	0.00	43.15	6	6,383	0.09%
2021/05/06	1	45.45	0	0.00	45.00	1	6,318	0.02%
2021/05/04	1	47.35	0	0.00	45.65	1	6,305	0.02%
2021/04/29	1	49.95	0	0.00	49.70	1	6,115	0.02%
2021/04/27	6	49.78	3	49.75	49.70	3	6,008	0.05%
2021/04/26	0	0.00	1	50.00	50.20	-1	6,016	-0.02%
2021/04/23	0	0.00	10	49.65	49.95	-10	6,022	-0.17%
2021/04/22	5	50.16	2	49.85	49.45	3	6,073	0.05%
2021/04/21	16	51.86	2	51.75	51.60	14	6,049	0.23%
2021/04/20	1	51.40	0	0.00	51.40	1	5,941	0.02%
2021/04/16	1	50.00	0	0.00	50.00	1	5,981	0.02%
2021/04/14	2	48.35	0	0.00	49.30	2	6,013	0.03%
2021/04/13	2	50.75	4	51.25	50.40	-2	5,978	-0.03%
2021/04/12	4	52.58	1	53.00	51.90	3	5,958	0.05%
2021/04/09	6	53.33	5	53.22	53.10	1	5,898	0.02%
2021/04/08	0	51.50	1	51.70	51.90	-1	5,649	-0.02%
2021/04/07	1	50.00	0	0.00	50.20	1	5,523	0.02%
2021/04/01	1	49.25	2	49.28	49.25	-1	5,532	-0.02%
2021/03/29	4	49.56	0	0.00	49.25	4	5,489	0.07%
2021/03/24	6	50.53	9	51.37	50.10	-3	5,418	-0.06%
2021/03/23	1	49.20	1	49.75	50.10	0	5,105	0.00%
2021/03/22	2	48.73	1	49.00	48.80	1	4,990	0.02%
2021/03/17	2	48.03	2	48.48	48.10	0	5,086	0.00%
2021/03/16	0	48.10	1	47.55	47.45	-1	5,151	-0.02%
2021/03/15	4	47.82	2	47.70	47.90	2	5,377	0.04%
2021/03/09	0	0.00	2	45.65	46.20	-2	5,507	-0.04%
2021/03/08	0	0.00	5	46.20	46.05	-5	5,647	-0.09%
2021/03/05	1	46.35	3	46.30	46.10	-2	5,728	-0.03%
2021/03/04	0	0.00	3	46.52	46.60	-3	5,879	-0.05%
2021/03/03	0	0.00	6	46.29	46.30	-6	5,918	-0.10%
2021/02/26	1	46.50	6	46.05	46.20	-5	5,786	-0.09%
2021/02/24	0	0.00	5	45.80	45.35	-5	5,603	-0.09%
2021/02/22	0	0.00	21	44.70	44.80	-21	5,452	-0.39%
2021/01/28	0	0.00	1	42.20	42.00	-1	6,151	-0.02%
2021/01/27	1	42.45	0	0.00	42.50	1	6,236	0.02%
2021/01/20	1	43.30	1	42.80	41.65	0	6,698	0.00%
2021/01/19	0	0.00	1	43.85	43.45	-1	6,623	-0.02%
2021/01/18	1	42.85	0	0.00	42.85	1	6,626	0.02%
2021/01/08	7	43.79	0	0.00	43.80	7	6,544	0.11%
2020/12/21	0	0.00	3	43.62	43.70	-3	6,677	-0.04%
2020/12/18	1	44.05	1	44.75	44.10	0	6,650	0.00%
2020/12/17	3	44.63	1	44.90	44.70	2	6,631	0.03%
2020/12/16	0	0.00	1	44.85	44.80	-1	6,606	-0.02%
2020/12/15	3	44.80	11	43.94	43.85	-8	6,726	-0.12%
2020/12/14	3	45.08	7	45.13	45.35	-4	6,671	-0.06%
2020/12/11	1	44.80	3	44.70	45.00	-2	6,626	-0.03%
2020/12/10	2	45.90	0	0.00	45.85	2	6,549	0.03%
2020/12/09	0	0.00	13	45.74	46.55	-13	6,431	-0.20%
2020/12/08	11	45.12	0	0.00	44.80	11	6,235	0.18%
2020/12/07	4	45.80	9	45.78	45.25	-5	6,283	-0.08%
2020/12/03	0	0.00	10	45.60	45.05	-10	6,188	-0.16%
2020/12/02	3	45.63	4	46.08	45.55	-1	6,174	-0.02%
2020/12/01	0	0.00	1	45.55	45.60	-1	6,077	-0.02%
2020/11/30	8	45.45	3	45.37	44.85	5	6,089	0.08%
2020/11/27	1	44.55	2	44.90	44.55	-1	6,023	-0.02%
2020/11/26	0	0.00	1	44.25	44.20	-1	6,021	-0.02%
2020/11/25	1	43.70	0	0.00	43.70	1	6,044	0.02%
2020/11/24	13	45.12	2	45.25	44.45	11	6,024	0.18%
2020/11/23	1	44.35	5	44.10	44.35	-4	5,947	-0.07%
2020/11/20	0	0.00	2	44.05	44.15	-2	5,967	-0.03%
2020/11/19	8	43.91	1	44.30	43.85	7	6,026	0.12%
2020/11/18	0	0.00	3	43.55	43.50	-3	6,266	-0.05%
2020/11/17	0	0.00	10	43.70	43.40	-10	6,470	-0.15%
2020/11/16	7	43.85	11	43.94	43.85	-4	6,809	-0.06%
2020/11/13	2	43.20	4	43.05	43.20	-2	7,000	-0.03%
2020/11/12	0	0.00	1.1	43.11	42.70	-1.1	7,850	-0.01%
2020/11/11	5	42.80	5	42.63	42.95	0	8,502	0.00%
2020/11/10	0	0.00	3	42.48	42.40	-3	8,790	-0.03%
2020/11/09	2	42.18	1	42.10	42.15	1	8,928	0.01%
2020/11/06	1	41.85	45	42.08	41.75	-44	8,994	-0.49%
2020/11/05	1	40.80	0	0.00	40.90	1	8,920	0.01%
2020/11/04	2	41.00	1	40.65	41.00	1	8,951	0.01%
2020/11/03	6	41.63	228	41.35	41.10	-222	8,923	-2.49%	大賣/鉅額交易
2020/11/02	1	39.30	0	0.00	39.60	1	8,564	0.01%
2020/10/30	0	0.00	1	39.35	39.15	-1	8,664	-0.01%
2020/10/29	1	39.00	0	0.00	39.70	1	8,671	0.01%
2020/10/28	11	40.47	10	39.80	39.80	1	8,670	0.01%
2020/10/27	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	2	41.55	4	41.58	41.60	-2	8,638	-0.02%
2020/10/23	12	41.00	1	41.05	41.05	11	8,658	0.13%
2020/10/21	4	41.85	9	41.88	41.85	-5	8,717	-0.06%
2020/10/20	18	41.06	0	0.00	41.25	18	8,842	0.20%
2020/10/19	44	41.95	2	41.70	41.35	42	9,033	0.46%
2020/10/15	3	41.68	4	41.48	41.50	-1	9,288	-0.01%
2020/10/14	2	40.65	3	40.70	40.65	-1	9,290	-0.01%
2020/10/13	1	40.25	0	0.00	40.25	1	9,699	0.01%
2020/10/08	1	40.95	2	41.15	40.95	-1	9,977	-0.01%
2020/10/06	4	40.28	4	40.35	40.20	0	10,697	0.00%
2020/10/05	3	39.57	1	39.55	39.65	2	10,871	0.02%
2020/09/28	1	39.05	2	38.70	39.05	-1	11,633	-0.01%
2020/09/25	20	38.16	8	38.29	38.05	12	12,069	0.10%
2020/09/24	3	40.30	2	39.75	39.75	1	12,326	0.01%
2020/09/22	5	41.75	0	0.00	41.65	5	12,801	0.04%
2020/09/21	4	43.19	0	0.00	42.75	4	12,838	0.03%
2020/09/18	2	43.15	3	43.83	43.60	-1	12,859	-0.01%
2020/09/17	4	42.48	0	0.00	42.55	4	12,775	0.03%
2020/09/11	7	41.91	2	41.60	41.30	5	12,902	0.04%
2020/09/10	6	42.75	6	43.03	42.25	0	12,834	0.00%
2020/09/09	2	41.80	17	42.11	42.20	-15	12,751	-0.12%
2020/09/08	14	43.20	2	43.25	43.05	12	12,663	0.09%
2020/09/07	6	44.55	0	0.00	43.50	6	12,664	0.05%
2020/09/04	0	0.00	10	44.90	44.45	-10	12,725	-0.08%
2020/09/03	15	45.10	24	44.75	45.15	-9	12,660	-0.07%
2020/09/02	1	44.60	0	0.00	44.60	1	12,555	0.01%
2020/09/01	34	43.38	1	44.00	44.20	33	12,478	0.26%
2020/08/31	10	43.73	1	43.80	43.55	9	12,403	0.07%
2020/08/28	5	43.50	3	43.47	43.50	2	12,488	0.02%
2020/08/27	3	43.77	0	0.00	43.20	3	12,500	0.02%
2020/08/26	8	44.56	0	0.00	44.10	8	12,464	0.06%
2020/08/25	1	45.10	1	44.65	44.75	0	12,496	0.00%
2020/08/24	36	45.34	15	45.05	44.60	21	12,612	0.17%
2020/08/21	7	44.05	10	44.10	43.95	-3	12,397	-0.02%
2020/08/20	9	44.70	9	43.95	43.35	0	12,262	0.00%
2020/08/19	5	48.82	22	48.91	48.15	-17	11,877	-0.14%
2020/08/18	57	49.97	320	49.77	48.15	-263	11,533	-2.28%	大賣/鉅額交易
2020/08/17	315	49.57	57	48.69	49.65	258	10,644	2.42%	大買/鉅額交易
2020/08/14	34	44.48	40	44.16	45.15	-6	9,929	-0.06%
2020/08/13	31	42.62	23	42.80	42.35	8	9,575	0.08%
2020/08/12	12	43.83	11	44.13	44.15	1	9,310	0.01%
2020/08/07	8	43.85	7	43.88	43.85	1	9,266	0.01%
2020/08/06	2	43.80	1	42.90	42.75	1	9,272	0.01%
2020/08/05	50	43.42	4	43.55	43.30	46	9,427	0.49%
2020/08/04	1	41.90	0	0.00	42.00	1	9,637	0.01%
2020/08/03	0	0.00	2	42.20	41.80	-2	9,662	-0.02%
2020/07/30	0	0.00	1	41.60	41.25	-1	9,670	-0.01%
2020/07/29	1	40.95	1	41.25	41.15	0	9,659	0.00%
2020/07/28	1	40.25	0	0.00	40.15	1	9,660	0.01%
2020/07/27	3	42.24	0	0.00	41.55	3	9,672	0.03%
2020/07/24	8	43.62	12	44.82	42.80	-4	9,622	-0.04%
2020/07/23	45	44.98	19	44.92	45.00	26	9,561	0.27%
2020/07/22	1	45.25	30	45.25	45.40	-29	9,399	-0.31%
2020/07/21	9	45.49	7	46.25	45.25	2	9,255	0.02%
2020/07/20	1	45.30	3	45.80	45.30	-2	9,126	-0.02%
2020/07/17	17	45.39	10	46.68	45.25	7	9,072	0.08%
2020/07/16	43	46.10	2	45.68	45.75	41	8,704	0.47%
2020/07/15	118	45.59	3.1	45.41	45.00	114.9	8,611	1.33%	大買/鉅額交易
2020/07/14	5	44.98	30	45.07	45.10	-25	8,533	-0.29%
2020/07/13	1	45.00	7	46.16	46.35	-6	8,375	-0.07%
2020/07/10	3	43.38	17	43.68	43.00	-14	7,946	-0.18%
2020/07/09	13	45.58	12	46.00	44.50	1	7,828	0.01%
2020/07/08	2	44.00	1	45.50	45.45	1	7,619	0.01%
2020/07/07	5	44.48	0	0.00	44.10	5	7,491	0.07%
2020/07/06	9	44.98	9	45.02	45.00	0	7,417	0.00%
2020/07/03	49	42.68	4	42.31	43.00	45	7,059	0.64%
2020/07/02	1	41.90	9	41.94	41.90	-8	6,805	-0.12%
2020/07/01	6	39.82	32	39.73	39.80	-26	6,455	-0.40%
2020/06/30	6	38.73	3	38.82	38.80	3	6,322	0.05%
2020/06/29	11	38.06	8	38.05	38.05	3	6,286	0.05%
2020/06/24	3	38.88	2	39.40	39.15	1	6,262	0.02%
2020/06/23	1	39.00	0	0.00	38.80	1	6,272	0.02%
2020/06/22	0	0.00	20	38.50	38.45	-20	6,299	-0.32%
2020/06/19	22	38.82	3	38.70	39.10	19	6,389	0.30%
2020/06/18	2	38.05	2	38.40	38.05	0	6,387	0.00%
2020/06/17	0	0.00	3	37.85	37.85	-3	6,431	-0.05%
2020/06/16	1	37.65	2	37.83	37.70	-1	6,584	-0.02%
2020/06/15	12	37.52	11	37.20	36.95	1	6,711	0.01%
2020/06/12	11	37.50	10	37.60	37.75	1	6,765	0.01%
2020/06/11	6	39.75	9	39.26	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	1	38.90	38.75	-1	6,737	-0.01%
2020/06/09	1	38.75	0	0.00	38.70	1	6,889	0.01%
2020/06/08	2	38.80	15	38.96	38.90	-13	6,944	-0.19%
2020/06/05	2	39.00	1	39.10	39.05	1	6,952	0.01%
2020/06/04	21	39.55	0	0.00	39.30	21	7,013	0.30%
2020/06/03	1	38.90	11	38.55	39.00	-10	6,890	-0.15%
2020/06/02	3	38.88	30	38.83	38.55	-27	6,857	-0.39%
2020/06/01	35	38.84	39	38.62	38.95	-4	6,885	-0.06%
2020/05/29	54	38.08	25	38.38	38.75	29	7,206	0.40%
2020/05/28	3	37.53	1	37.75	37.50	2	7,077	0.03%
2020/05/27	5	36.75	6	37.19	37.40	-1	7,029	-0.01%
2020/05/26	4	37.04	1	36.80	36.70	3	6,982	0.04%
2020/05/25	1	36.40	0	0.00	36.40	1	6,977	0.01%
2020/05/20	15	36.48	14	36.59	36.60	1	6,948	0.01%
2020/05/19	2	36.80	2	36.80	36.85	0	6,921	0.00%
2020/05/18	15	37.12	15	36.55	36.45	0	6,887	0.00%
2020/05/15	7	37.46	3	37.62	37.60	4	6,813	0.06%
2020/05/14	12	38.58	21	38.16	37.65	-9	6,773	-0.13%
2020/05/13	19	39.17	6	39.15	39.05	13	6,663	0.20%
2020/05/12	22	39.72	14	39.65	39.70	8	6,607	0.12%
2020/05/11	11	41.04	26	40.37	41.10	-15	6,463	-0.23%
2020/05/08	3	38.85	0	0.00	38.80	3	6,140	0.05%
2020/05/07	4	38.56	1	38.85	38.85	3	6,126	0.05%
2020/05/06	15	38.77	14	38.50	38.35	1	6,115	0.02%
2020/05/05	11	38.98	2	38.80	38.80	9	6,120	0.15%
2020/05/04	12	38.95	2	38.95	39.00	10	6,133	0.16%
2020/04/30	3	39.50	22	39.48	40.00	-19	6,145	-0.31%
2020/04/29	0	0.00	22	39.10	38.90	-22	6,134	-0.36%
2020/04/28	10	38.81	1	39.80	38.65	9	6,167	0.15%
2020/04/27	6	39.18	3	39.40	39.35	3	6,181	0.05%
2020/04/24	1	39.15	2	39.43	39.05	-1	6,160	-0.02%
2020/04/23	19	39.54	2	39.50	39.20	17	6,150	0.28%
2020/04/22	0	0.00	4	39.15	39.35	-4	6,099	-0.07%
2020/04/21	3	39.07	3	38.82	38.15	0	6,082	0.00%
2020/04/20	1	39.60	2	39.95	39.60	-1	6,081	-0.02%
2020/04/17	5	39.26	1	39.75	39.45	4	6,056	0.07%
2020/04/16	0	0.00	11	39.96	40.00	-11	5,942	-0.19%
2020/04/15	4	40.43	1	40.30	39.90	3	5,908	0.05%
2020/04/14	5	39.83	1	39.70	39.80	4	5,819	0.07%
2020/04/13	3	39.63	3	40.13	39.60	0	5,773	0.00%
2020/04/10	9	39.03	8	39.11	39.00	1	5,704	0.02%
2020/04/09	8	38.51	10	38.53	38.60	-2	5,704	-0.04%
2020/04/08	16	36.58	6	36.91	37.60	10	5,578	0.18%
2020/04/07	2	35.55	5	36.20	36.60	-3	5,546	-0.05%
2020/04/06	1	34.30	5	33.90	34.50	-4	5,576	-0.07%
2020/04/01	0	0.00	1	33.60	33.70	-1	5,534	-0.02%
2020/03/31	9	32.95	9	33.28	33.10	0	5,529	0.00%
2020/03/30	1	32.80	0	0.00	33.20	1	5,552	0.02%
2020/03/25	0	0.00	5	31.75	31.60	-5	5,359	-0.09%
2020/03/24	5	28.50	3	28.00	29.00	2	5,227	0.04%
2020/03/23	4	26.55	0	0.00	26.40	4	5,163	0.08%
2020/03/20	10	30.05	10	29.00	28.00	0	5,115	0.00%
2020/03/19	10	29.85	21	29.37	27.45	-11	4,974	-0.22%
2020/03/17	2	30.60	5	30.45	30.50	-3	4,809	-0.06%
2020/03/16	0	0.00	17	31.93	31.55	-17	4,763	-0.36%
2020/03/13	2	32.40	0	0.00	33.15	2	4,720	0.04%
2020/03/11	5	39.20	0	0.00	38.30	5	4,541	0.11%
2020/03/10	0	0.00	1	38.10	39.50	-1	4,507	-0.02%
2020/03/09	1	40.65	11	40.07	39.10	-10	4,432	-0.23%
2020/03/06	18	41.31	10	41.15	41.05	8	4,384	0.18%
2020/03/05	9	41.60	0	0.00	41.70	9	4,371	0.21%
2020/03/04	21	41.80	14	42.04	41.50	7	4,306	0.16%
2020/03/03	0	0.00	3	38.63	40.40	-3	3,901	-0.08%
2020/03/02	14	36.61	0	0.00	36.75	14	3,833	0.37%
2020/02/27	1	37.50	2	36.63	36.00	-1	3,885	-0.03%
2020/02/26	3	37.75	3	37.65	37.60	0	3,880	0.00%
2020/02/25	0	0.00	2	38.50	38.40	-2	3,905	-0.05%
2020/02/24	4	38.10	1	38.10	38.25	3	3,975	0.08%
2020/02/21	8	38.61	0	0.00	38.55	8	4,107	0.19%
2020/02/20	6	39.04	1	39.50	38.85	5	4,155	0.12%
2020/02/19	10	39.05	0	0.00	39.00	10	4,223	0.24%
2020/02/18	7	38.90	0	0.00	38.95	7	4,387	0.16%
2020/02/13	0	0.00	1	39.60	39.25	-1	5,192	-0.02%
2020/02/12	1	38.55	1	39.20	39.65	0	5,443	0.00%
2020/02/11	1	38.90	2	39.05	38.70	-1	5,693	-0.02%
2020/02/10	1	37.45	0	0.00	38.00	1	5,705	0.02%
2020/02/07	1	38.80	0	0.00	38.30	1	5,756	0.02%
2020/02/06	1	38.55	2	38.90	39.10	-1	5,791	-0.02%
2020/02/05	2	37.65	0	0.00	37.95	2	5,844	0.03%
2020/02/04	1	37.40	4	37.78	37.90	-3	5,862	-0.05%
2020/02/03	3	36.05	0	0.00	36.15	3	5,972	0.05%
2020/01/14	0	0.00	1	43.50	43.30	-1	6,726	-0.01%
2020/01/03	1	44.20	0	0.00	43.25	1	7,540	0.01%
2020/01/02	0	0.00	1	44.05	43.95	-1	7,537	-0.01%
2019/12/30	1	43.75	3	43.53	43.80	-2	7,526	-0.03%
2019/12/27	1	42.35	0	0.00	42.40	1	7,456	0.01%
2019/12/26	0	0.00	2	42.90	42.45	-2	7,499	-0.03%
2019/12/25	1	43.25	1	43.50	43.40	0	7,535	0.00%
2019/12/23	1	42.50	6	42.20	42.20	-5	7,993	-0.06%
2019/12/20	0	0.00	12	42.47	42.50	-12	8,363	-0.14%
2019/12/19	0	0.00	5	42.11	42.15	-5	8,822	-0.06%
2019/12/18	9	42.22	4	42.23	42.05	5	9,315	0.05%
2019/12/17	10	42.30	6	42.69	42.50	4	9,478	0.04%
2019/12/16	0	0.00	14	42.45	42.30	-14	9,664	-0.14%
2019/12/13	22	42.13	2	41.95	41.85	20	9,674	0.21%
2019/12/12	4	42.21	20	42.25	42.20	-16	9,738	-0.16%
2019/12/11	0	0.00	2	42.48	42.45	-2	9,729	-0.02%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/09	3	42.22	0	0.00	42.05	3	9,701	0.03%
2019/12/06	0	0.00	2	42.95	42.80	-2	9,679	-0.02%
2019/12/05	2	42.60	3	42.45	42.75	-1	9,736	-0.01%
2019/12/04	2	42.13	0	0.00	42.10	2	9,785	0.02%
2019/12/03	3	42.32	0	0.00	42.55	3	9,881	0.03%
2019/12/02	5	41.85	0	42.25	42.10	5	9,907	0.05%
2019/11/26	2	44.05	0	0.00	43.80	2	10,142	0.02%
2019/11/25	0	0.00	5	43.51	43.70	-5	10,121	-0.05%
2019/11/22	3	43.15	0	0.00	42.85	3	10,146	0.03%
2019/11/21	6	42.87	1	43.05	43.30	5	10,169	0.05%
2019/11/20	5	43.60	0	0.00	43.60	5	10,174	0.05%
2019/11/19	0	0.00	1	45.90	45.00	-1	10,175	-0.01%
2019/11/18	0	0.00	1	45.85	45.45	-1	10,285	-0.01%
2019/11/15	2	45.70	0	0.00	45.15	2	10,529	0.02%
2019/11/14	12	46.41	0	0.00	44.60	12	10,787	0.11%
2019/11/13	0	0.00	200	45.88	45.00	-200	10,608	-1.89%	大賣/鉅額交易
2019/11/12	10	45.75	11	45.50	46.15	-1	10,685	-0.01%
2019/11/11	1	46.00	1	45.20	46.20	0	10,689	0.00%
2019/11/08	2	45.88	1	45.90	45.80	1	10,661	0.01%
2019/11/06	0	0.00	1	43.90	43.90	-1	10,756	-0.01%
2019/11/04	0	0.00	1	45.10	44.55	-1	10,889	-0.01%
2019/11/01	1	44.70	0	0.00	45.10	1	10,937	0.01%
2019/10/31	200	45.11	2	45.55	44.65	198	11,096	1.78%	大買/鉅額交易
2019/10/29	15	44.70	15	44.00	43.90	0	11,419	0.00%
2019/10/21	0	0.00	2	44.55	44.15	-2	12,029	-0.02%
2019/10/18	1	44.25	1	43.85	44.25	0	11,964	0.00%
2019/10/17	0	0.00	15	44.00	43.95	-15	11,898	-0.13%
2019/10/15	10	42.60	13	43.13	43.00	-3	11,656	-0.03%
2019/10/09	1	39.65	3	39.95	40.00	-2	11,506	-0.02%
2019/10/08	14	39.54	1	39.40	39.40	13	11,470	0.11%
2019/10/07	0	0.00	2	40.93	40.50	-2	11,391	-0.02%
2019/10/04	2	40.45	0.1	40.30	40.30	1.9	11,366	0.02%
2019/10/01	1	40.95	0	0.00	40.80	1	11,251	0.01%
2019/09/26	7	43.85	1	43.40	42.90	6	11,061	0.05%
2019/09/25	0	0.00	1	42.70	44.40	-1	10,781	-0.01%
2019/09/24	3	44.10	6	43.65	42.30	-3	10,420	-0.03%
2019/09/23	5	43.00	30	41.54	43.00	-25	9,990	-0.25%
2019/09/19	18	40.52	6	40.38	40.90	12	9,340	0.13%
2019/09/18	1	39.50	0	0.00	39.30	1	9,139	0.01%
2019/09/17	1	39.65	3.1	39.45	39.65	-2.1	9,184	-0.02%
2019/09/16	0	0.00	1	38.65	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	0.2	38.85	38.80	-0.2	9,263	0.00%
2019/09/11	1	38.50	1	38.50	38.30	0	9,336	0.00%
2019/09/05	13	40.32	1	40.25	40.20	12	9,706	0.12%
2019/09/04	1	39.45	3	39.55	39.45	-2	9,843	-0.02%
2019/09/03	9	39.93	7	39.35	39.25	2	9,840	0.02%
2019/09/02	0	0.00	3	39.82	40.00	-3	9,811	-0.03%
2019/08/30	2	39.40	1	39.30	39.30	1	9,798	0.01%
2019/08/29	0	0.00	4	39.14	39.30	-4	9,735	-0.04%
2019/08/28	4	38.76	1	38.50	38.40	3	9,662	0.03%
2019/08/27	0	0.00	1	39.40	39.05	-1	9,707	-0.01%
2019/08/26	3	39.17	2	39.30	38.85	1	9,759	0.01%
2019/08/23	5	40.40	10	40.45	40.30	-5	9,702	-0.05%
2019/08/22	7	40.83	1	40.25	40.25	6	9,635	0.06%
2019/08/21	43	40.62	1	40.79	40.40	42	9,495	0.44%
2019/08/20	5.2	41.32	41	40.95	40.95	-35.8	9,382	-0.38%
2019/08/19	43	42.00	50	42.17	42.10	-7	9,110	-0.08%
2019/08/15	10	39.35	0	0.00	39.30	10	8,662	0.12%
2019/08/13	0	0.00	23	38.61	38.15	-23	8,299	-0.28%
2019/08/12	11	37.91	10	37.85	38.25	1	8,147	0.01%
2019/08/08	13	37.62	1	37.35	37.45	12	8,101	0.15%
2019/08/05	1	36.75	0	0.00	35.50	1	7,981	0.01%
2019/08/02	0	0.00	1	36.10	36.10	-1	8,069	-0.01%
2019/08/01	16	38.53	6	38.32	37.80	10	7,916	0.13%
2019/07/31	9	37.46	8	37.89	37.60	1	7,619	0.01%
2019/07/29	0	0.00	274	38.75	40.10	-274	7,321	-3.74%	大賣/鉅額交易
2019/07/26	290	38.00	16.3	37.84	38.00	273.7	6,850	4.00%	大買/鉅額交易
2019/07/25	0	0.00	11	35.07	35.20	-11	6,447	-0.17%
2019/07/24	0	0.00	5	34.58	34.70	-5	6,379	-0.08%
2019/07/23	15	34.50	9	33.86	33.95	6	6,406	0.09%
2019/07/19	0	0.00	4	32.40	32.65	-4	6,510	-0.06%
2019/07/18	4	31.90	1	32.15	31.75	3	6,642	0.05%
2019/07/17	0	0.00	1	31.95	31.90	-1	6,756	-0.01%
2019/07/16	2	32.00	2	31.73	31.60	0	7,109	0.00%
2019/07/15	1	32.65	0	0.00	32.65	1	7,539	0.01%
2019/07/12	0	0.00	1	32.10	32.75	-1	7,870	-0.01%
2019/07/10	4	32.00	9	31.87	31.95	-5	8,466	-0.06%
2019/07/09	2	31.95	2	31.95	31.70	0	8,744	0.00%
2019/07/08	1	32.10	0	0.00	31.90	1	8,879	0.01%
2019/07/04	0	0.00	1	32.10	32.10	-1	8,912	-0.01%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	1	32.40	0	0.00	31.90	1	8,987	0.01%
2019/07/01	1	31.80	3	31.87	31.80	-2	8,977	-0.02%
2019/06/28	1	31.05	0	0.00	31.05	1	8,994	0.01%
2019/06/27	5	31.50	2	31.25	31.40	3	9,042	0.03%
2019/06/25	1	30.80	1	30.80	30.75	0	9,017	0.00%
2019/06/24	2	31.13	3	31.12	31.35	-1	9,031	-0.01%
2019/06/21	2	31.08	0	0.00	30.90	2	9,083	0.02%
2019/06/20	5	31.69	12	31.83	31.55	-7	9,042	-0.08%
2019/06/19	9	31.40	8	31.56	31.35	1	9,019	0.01%
2019/06/18	3	31.35	0	0.00	30.90	3	9,012	0.03%
2019/06/17	9	31.56	1	31.70	31.65	8	8,960	0.09%
2019/06/14	1	31.10	7	31.17	31.70	-6	8,869	-0.07%
2019/06/13	13	31.08	11	31.29	30.30	2	8,784	0.02%
2019/06/12	0	0.00	2	31.10	30.95	-2	8,635	-0.02%
2019/06/11	7	30.99	7	30.77	30.90	0	8,568	0.00%
2019/06/10	0	0.00	11	29.64	29.70	-11	8,327	-0.13%
2019/06/06	1	29.00	0	0.00	29.00	1	8,299	0.01%
2019/06/05	1	30.00	12	30.06	29.45	-11	8,346	-0.13%
2019/06/04	7	29.66	0	0.00	29.45	7	8,333	0.08%
2019/06/03	2	29.05	2	29.40	29.30	0	8,318	0.00%
2019/05/31	0	0.00	4	29.60	29.50	-4	8,284	-0.05%
2019/05/30	7	28.80	9	28.94	29.10	-2	8,178	-0.02%
2019/05/29	6	28.08	0	0.00	28.50	6	8,066	0.07%
2019/05/24	0	0.00	9	28.99	28.80	-9	8,229	-0.11%
2019/05/23	6	28.45	0	0.00	28.30	6	8,526	0.07%
2019/05/22	0	0.00	4	29.33	29.30	-4	8,768	-0.05%
2019/05/21	7	27.66	10	28.07	28.35	-3	8,744	-0.03%
2019/05/20	11	29.67	5	29.25	28.80	6	8,639	0.07%
2019/05/15	1	30.15	2	30.03	30.40	-1	8,664	-0.01%
2019/05/14	3	28.20	2	28.48	29.40	1	8,779	0.01%
2019/05/10	0	0.00	5	29.34	29.30	-5	8,700	-0.06%
2019/05/09	16	29.75	15	30.93	29.85	1	8,496	0.01%
2019/05/08	2	31.05	0	0.00	32.60	2	8,255	0.02%
2019/05/03	0	0.00	1	32.20	32.20	-1	8,101	-0.01%
2019/04/30	3	32.30	2	32.35	32.70	1	7,886	0.01%
2019/04/29	1	32.00	29	32.41	32.50	-28	7,864	-0.36%
2019/04/26	11	32.16	0	0.00	31.95	11	7,719	0.14%
2019/04/25	5	32.90	3	32.95	33.00	2	7,569	0.03%
2019/04/24	5	33.62	9	34.19	33.40	-4	7,424	-0.05%
2019/04/23	22	34.15	7	33.75	34.05	15	7,217	0.21%
2019/04/22	4	34.10	27	34.19	34.90	-23	7,052	-0.33%
2019/04/19	4	31.98	79	32.98	33.90	-75	6,699	-1.12%
2019/04/18	128	31.40	20	31.34	31.05	108	6,335	1.70%	大買/鉅額交易
2019/04/17	41	30.41	263	29.81	30.90	-222	5,978	-3.71%	大賣/鉅額交易
2019/04/16	0	0.00	6	29.14	29.10	-6	5,326	-0.11%
2019/04/15	44	29.22	17	29.21	29.05	27	5,228	0.52%
2019/04/12	12	28.55	1	28.00	28.55	11	4,942	0.22%
2019/04/10	1	27.80	2	27.90	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	154	28.28	28.15	-154	4,694	-3.28%	大賣/鉅額交易
2019/04/08	200	28.23	0	0.00	27.60	200	4,598	4.35%	大買/鉅額交易
2019/04/03	0	0.00	8	27.65	27.55	-8	4,525	-0.18%
2019/04/02	150	27.15	2	27.45	27.30	148	4,451	3.32%	大買/鉅額交易
2019/04/01	1	26.75	0	0.00	26.85	1	4,335	0.02%
2019/03/27	1	26.60	0	0.00	26.40	1	4,278	0.02%
2019/03/26	2	26.75	1	27.10	26.70	1	4,252	0.02%
2019/03/25	4	27.31	0	0.00	27.30	4	4,195	0.10%
2019/03/22	0	0.00	3	27.85	27.85	-3	4,192	-0.07%
2019/03/21	5	27.10	7	27.49	27.60	-2	4,118	-0.05%
2019/03/20	0	0.00	4	26.65	26.80	-4	4,111	-0.10%
2019/03/19	1	26.75	2	27.00	26.70	-1	4,115	-0.02%
2019/03/18	2	27.00	0	0.00	27.15	2	4,094	0.05%
2019/03/11	1	26.15	0	0.00	26.05	1	4,319	0.02%
2019/03/08	4	25.65	0	0.00	25.90	4	4,399	0.09%
2019/03/07	2	26.55	0	0.00	26.25	2	4,515	0.04%
2019/03/05	2	26.80	4	27.23	26.80	-2	4,631	-0.04%
2019/02/27	1	27.00	2	27.05	26.95	-1	4,627	-0.02%
2019/02/26	1	27.75	1	28.00	27.55	0	4,598	0.00%
2019/02/25	2	28.10	1	28.15	28.00	1	4,602	0.02%
2019/02/22	11	28.36	3	28.52	27.90	8	4,499	0.18%
2019/02/21	2	27.15	4	26.65	28.10	-2	4,163	-0.05%
2019/02/20	1	26.35	0	0.00	26.10	1	3,902	0.03%
2019/02/19	1	26.05	4	26.15	26.10	-3	3,977	-0.08%
2019/02/18	2	26.28	2	26.25	26.20	0	3,985	0.00%
2019/02/15	3	25.72	1	26.15	25.70	2	3,985	0.05%
2019/02/14	3	26.20	0	0.00	26.10	3	3,947	0.08%
2019/02/13	23	25.86	42.1	25.81	26.15	-19.1	3,840	-0.50%
2019/02/11	0	0.00	10	23.90	23.80	-10	3,607	-0.28%
2019/01/10	10	24.70	1	24.50	24.30	9	4,712	0.19%
2019/01/03	2	22.50	0	0.00	22.70	2	4,739	0.04%
2018/12/25	2	22.90	0	0.00	23.10	2	5,027	0.04%
2018/12/21	1	22.65	0	0.00	23.60	1	5,109	0.02%
2018/12/20	3	22.95	0	0.00	23.05	3	5,091	0.06%
2018/12/19	1	24.00	0	0.00	23.80	1	5,067	0.02%
2018/12/18	0	0.00	6	24.00	23.90	-6	5,102	-0.12%
2018/12/17	0	0.00	16	24.51	24.50	-16	5,194	-0.31%
2018/12/14	10	24.08	0	0.00	24.30	10	5,181	0.19%
2018/12/13	21	24.66	0	0.00	24.30	21	5,184	0.41%
2018/12/12	1	24.45	0	0.00	24.60	1	5,146	0.02%
2018/12/11	1	24.15	0	0.00	23.95	1	5,149	0.02%
2018/12/10	1	24.05	1	24.30	24.10	0	5,198	0.00%
2018/12/04	13	26.37	6	25.92	25.85	7	5,252	0.13%
2018/12/03	5	25.95	27	25.23	25.65	-22	5,211	-0.42%
2018/11/30	29	24.52	45	24.69	24.65	-16	5,075	-0.32%
2018/11/29	44	24.23	0	0.00	23.85	44	4,932	0.89%
2018/11/28	2	23.65	0	0.00	23.85	2	4,935	0.04%
2018/11/22	1	23.50	0	0.00	23.40	1	5,337	0.02%
2018/11/21	0	0.00	2	23.85	24.05	-2	5,764	-0.03%
2018/11/16	5	23.61	1	23.85	23.40	4	6,028	0.07%
2018/11/14	1.1	23.32	2	23.60	23.50	-0.9	5,954	-0.02%
2018/11/12	1	23.10	0	0.00	22.85	1	6,002	0.02%
2018/11/01	0	0.00	10	21.71	22.45	-10	5,798	-0.17%
2018/10/31	6	21.10	1	21.10	21.10	5	5,804	0.09%
2018/10/26	1	19.80	0	0.00	19.50	1	5,994	0.02%
2018/10/25	0	0.00	2	19.55	19.05	-2	6,049	-0.03%
2018/10/19	0	0.00	1	20.85	20.90	-1	6,444	-0.02%
2018/10/18	1	21.70	0	0.00	21.50	1	6,626	0.02%
2018/10/17	2	22.38	1	22.20	21.50	1	6,694	0.01%
2018/10/15	1	21.20	0	0.00	20.85	1	6,739	0.01%
2018/10/11	5	20.60	0	0.00	20.60	5	6,849	0.07%
2018/10/08	1	22.40	0	0.00	22.50	1	7,000	0.01%
2018/09/26	0	0.00	1	26.70	26.45	-1	7,871	-0.01%
2018/09/21	1	27.10	2	26.58	26.90	-1	9,259	-0.01%
2018/09/18	2	25.85	0	0.00	25.70	2	9,513	0.02%
2018/09/14	0	0.00	3	26.78	26.40	-3	9,515	-0.03%
2018/09/12	0	0.00	1	25.45	25.70	-1	9,595	-0.01%
2018/09/11	1	25.80	0	0.00	26.25	1	9,675	0.01%
2018/09/10	0	0.00	1	25.50	25.25	-1	9,667	-0.01%
2018/09/07	1	27.40	0	0.00	26.70	1	9,577	0.01%
2018/09/06	0	0.00	5	29.23	28.80	-5	9,571	-0.05%
2018/09/05	9	29.08	0	0.00	28.90	9	9,621	0.09%
2018/09/04	1	29.55	13	29.43	29.60	-12	9,694	-0.12%
2018/09/03	12	29.16	1	28.95	28.80	11	9,749	0.11%
2018/08/31	3	29.65	19	29.87	29.95	-16	9,765	-0.16%
2018/08/30	8	29.25	1	29.20	29.50	7	10,169	0.07%
2018/08/29	3	29.48	11	29.51	29.70	-8	10,391	-0.08%
2018/08/28	55	29.55	35	28.92	28.55	20	10,290	0.19%
2018/08/27	12	27.75	18	28.94	29.20	-6	9,920	-0.06%
2018/08/23	1	26.25	1	26.30	26.20	0	10,176	0.00%
2018/08/22	0	0.00	3	25.92	26.10	-3	10,451	-0.03%
2018/08/21	1	26.50	3	26.72	26.10	-2	10,782	-0.02%
2018/08/20	8	26.26	6	26.08	26.40	2	11,334	0.02%
2018/08/17	12	27.28	7	26.47	26.45	5	11,913	0.04%
2018/08/16	10	27.15	13	27.25	27.30	-3	12,388	-0.02%
2018/08/15	1	26.85	0	0.00	26.30	1	12,761	0.01%
2018/08/14	1	26.20	1	27.00	27.20	0	12,882	0.00%
2018/08/13	6	27.33	4	26.68	26.20	2	13,082	0.02%
2018/08/08	7	28.78	10	29.49	28.55	-3	13,262	-0.02%
2018/08/07	23	29.04	23	28.96	29.25	0	13,330	0.00%
2018/08/06	11	28.99	14	28.67	28.85	-3	13,475	-0.02%
2018/08/03	12	27.87	12	28.15	28.10	0	13,489	0.00%
2018/08/02	3	27.93	2	28.30	27.85	1	13,499	0.01%
2018/07/31	2	28.50	2	28.70	28.75	0	13,850	0.00%
2018/07/30	4	28.19	4	28.46	28.50	0	13,957	0.00%
2018/07/27	5	29.17	11	29.08	29.50	-6	13,909	-0.04%
2018/07/26	16	29.24	8	29.35	29.55	8	13,809	0.06%
2018/07/25	0	0.00	7	27.81	28.60	-7	13,605	-0.05%
2018/07/24	6	26.31	1	26.80	27.30	5	13,400	0.04%
2018/07/20	0	0.00	7	25.52	25.45	-7	13,244	-0.05%
2018/07/19	1	26.20	5	26.33	26.25	-4	13,169	-0.03%
2018/07/18	4	26.60	0	0.00	26.30	4	13,140	0.03%
2018/07/17	2	28.63	1	28.30	28.35	1	12,987	0.01%
2018/07/13	7	29.07	0	0.00	28.70	7	12,747	0.05%
2018/07/12	1	28.35	12	29.66	29.70	-11	12,715	-0.09%
2018/07/11	2	28.80	2	29.00	28.55	0	12,623	0.00%
2018/07/09	7	28.90	6	28.65	28.75	1	12,554	0.01%
2018/07/06	38	29.69	25	30.17	28.95	13	12,464	0.10%
2018/07/05	17	30.72	9	29.95	29.80	8	12,239	0.07%
2018/07/04	21	31.92	21	32.02	32.00	0	12,022	0.00%
2018/07/03	22	33.95	104	34.19	31.40	-82	11,762	-0.70%	大賣/
2018/07/02	6	32.87	4.1	32.59	33.05	1.9	10,803	0.02%
2018/06/29	3	29.83	4	28.99	30.05	-1	10,327	-0.01%
2018/06/28	78	28.87	0	0.00	28.10	78	10,164	0.77%
2018/06/27	2	29.80	2	30.15	28.70	0	10,090	0.00%
2018/06/26	4	28.79	3	28.48	29.20	1	9,925	0.01%
2018/06/25	6	28.55	3	28.90	28.00	3	9,866	0.03%
2018/06/22	7	28.97	4	28.94	28.75	3	9,839	0.03%
2018/06/21	4	29.68	14	29.38	30.20	-10	9,781	-0.10%
2018/06/20	10	27.86	9.1	28.24	28.00	0.9	9,678	0.01%
2018/06/19	0	0.00	2	29.35	29.30	-2	9,551	-0.02%
2018/06/15	1.1	29.91	1	30.25	30.05	0.1	9,513	0.00%
2018/06/14	11	30.80	16	31.20	30.40	-5	9,442	-0.05%
2018/06/13	12	30.08	14	30.48	30.55	-2	9,329	-0.02%
2018/06/12	10	30.61	12	30.59	30.10	-2	9,261	-0.02%
2018/06/11	2	31.05	3	31.47	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	4	30.30	30.60	-4	9,001	-0.04%
2018/06/07	30	31.70	23	31.62	30.40	7	8,896	0.08%
2018/06/06	25	30.97	25	30.87	31.20	0	8,362	0.00%
2018/06/05	7	29.16	5	29.90	28.85	2	8,033	0.02%
2018/06/04	4	29.91	3	30.25	29.75	1	7,931	0.01%
2018/06/01	4	28.73	5	29.30	29.15	-1	7,814	-0.01%
2018/05/31	17	31.32	5	30.99	29.15	12	7,709	0.16%
2018/05/30	6	29.53	14	29.82	30.40	-8	7,314	-0.11%
2018/05/29	12.1	30.68	7.1	30.69	30.05	5.1	6,991	0.07%
2018/05/28	2	29.90	5	30.10	31.60	-3	6,615	-0.05%
2018/05/25	2	28.15	4	28.18	28.80	-2	6,007	-0.03%
2018/05/24	12	25.65	17	26.39	27.20	-5	5,375	-0.09%
2018/05/23	0	0.00	25	24.56	24.75	-25	4,844	-0.52%
2018/05/22	0	0.00	2.2	23.50	23.55	-2.2	4,373	-0.05%
2018/05/21	11	23.45	30	23.35	23.35	-19	4,181	-0.45%
2018/05/17	7	22.14	6	22.53	22.00	1	3,885	0.03%
2018/05/16	18	22.44	23	22.64	22.90	-5	3,734	-0.13%
2018/05/15	13.1	22.14	15	21.86	22.45	-1.9	3,591	-0.05%
2018/05/14	14	21.87	4	21.01	21.70	10	3,452	0.29%
2018/05/11	1	22.15	1	21.50	20.80	0	3,201	0.00%
2018/05/10	0	0.00	10	21.03	21.40	-10	3,004	-0.33%
2018/05/09	2	20.88	17	21.05	21.25	-15	2,931	-0.51%
2018/05/08	1	21.05	2	21.23	20.25	-1	2,728	-0.04%
2018/05/03	0	0.00	1	17.85	18.20	-1	2,095	-0.05%
2018/05/02	2	18.03	1	17.95	18.10	1	2,070	0.05%
2018/04/27	20	16.90	0	0.00	16.90	20	2,057	0.97%
2018/04/25	3	16.90	0	0.00	16.90	3	2,097	0.14%
2018/04/13	2	18.30	0	0.00	18.00	2	2,320	0.09%
2018/03/12	0	0.00	22	18.89	18.80	-22	6,081	-0.36%
2018/03/09	5	19.25	5	18.85	18.85	0	6,117	0.00%
2018/03/07	0.1	19.10	0	0.00	18.85	0.1	6,129	0.00%
2018/03/06	0.1	19.50	0	0.00	19.45	0.1	6,169	0.00%
2018/03/02	0	0.00	5	18.80	18.80	-5	6,177	-0.08%
2018/03/01	27	18.90	0	0.00	18.90	27	6,203	0.44%
2018/02/26	0	0.00	1	19.45	19.30	-1	6,352	-0.02%
2018/02/23	1	19.85	0	0.00	19.70	1	6,531	0.02%
2018/02/12	9	17.77	2	17.80	17.95	7	6,962	0.10%
2018/02/09	2	17.40	0	0.00	17.35	2	7,004	0.03%
2018/01/26	0	0.00	5	20.45	20.40	-5	7,121	-0.07%
2018/01/22	0	0.00	5	20.80	20.70	-5	7,401	-0.07%
2018/01/18	5	21.70	0	0.00	21.45	5	7,455	0.07%
2018/01/17	6	21.60	4	21.43	21.50	2	7,445	0.03%
2018/01/11	0	0.00	2	21.55	21.65	-2	7,709	-0.03%
2018/01/10	0	0.00	2	20.70	20.85	-2	7,950	-0.03%
2018/01/09	0	0.00	5	21.00	20.70	-5	7,970	-0.06%
2018/01/08	2	21.10	0	0.00	20.70	2	8,145	0.02%
2018/01/05	12	21.70	0	0.00	21.65	12	8,371	0.14%
2018/01/04	6	22.56	0	0.00	22.55	6	8,221	0.07%
2018/01/02	0	0.00	6	21.57	21.45	-6	7,853	-0.08%