瀚宇博 (5469)-元富-西松券商分點個股進出

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
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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
2024/04/26	6	55.45	0	0.00	55.20	6	6,445	0.09%
2024/04/24	2	55.60	0	0.00	55.60	2	6,451	0.03%
2024/04/23	0	0.00	3	55.23	54.50	-3	6,463	-0.05%
2024/04/19	0	0.00	2	55.40	55.70	-2	6,440	-0.03%
2024/04/17	8	56.74	0	0.00	56.60	8	6,406	0.12%
2024/04/16	1	57.60	0	0.00	56.70	1	6,398	0.02%
2024/04/12	1	59.00	10	58.84	58.90	-9	6,323	-0.14%
2024/04/11	1	58.60	2	59.20	59.50	-1	6,319	-0.02%
2024/04/10	3	61.07	0	0.00	60.20	3	6,284	0.05%
2024/04/09	1	61.20	0	0.00	60.70	1	6,302	0.02%
2024/04/08	2	61.70	0	0.00	62.00	2	6,278	0.03%
2024/04/01	2	61.00	0	0.00	61.00	2	6,277	0.03%
2024/03/29	9	61.79	5	62.54	60.80	4	6,201	0.06%
2024/03/28	3	64.03	45	64.38	63.20	-42	5,938	-0.71%
2024/03/27	1	63.60	4	64.25	63.60	-3	5,614	-0.05%
2024/03/26	7	61.40	0	0.00	60.90	7	5,491	0.13%
2024/03/25	0	0.00	1	64.70	62.50	-1	5,434	-0.02%
2024/03/22	12	63.99	13	65.45	62.40	-1	5,361	-0.02%
2024/03/21	56	67.26	7	67.80	67.00	49	5,175	0.95%
2024/03/20	1	64.70	15	63.09	64.90	-14	4,423	-0.32%
2024/03/19	1	59.20	1	59.60	59.00	0	4,056	0.00%
2024/03/18	4	56.50	1	55.90	56.50	3	3,911	0.08%
2024/03/15	1	55.80	1	55.80	55.70	0	3,869	0.00%
2024/03/14	2	55.70	0	0.00	55.20	2	3,855	0.05%
2024/03/13	0	0.00	35	54.60	54.70	-35	3,876	-0.90%
2024/03/12	35	54.00	0	0.00	55.00	35	3,920	0.89%
2024/03/11	1	54.00	0	0.00	53.30	1	3,909	0.03%
2024/03/08	5	56.78	0	0.00	54.90	5	3,921	0.13%
2024/03/06	0	58.10	0	0.00	58.30	0	4,347	0.00%
2024/02/23	1	59.10	0	0.00	58.40	1	4,341	0.02%
2024/02/21	1	61.50	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%
2024/02/16	0	0.00	1.5	62.17	61.50	-1.5	4,232	-0.04%
2024/02/15	0	0.00	4	59.70	60.00	-4	4,144	-0.10%
2024/02/05	3	58.40	1	58.30	58.60	2	4,096	0.05%
2024/02/02	1	57.30	0	0.00	58.40	1	4,061	0.02%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/30	3	56.87	7	57.19	56.70	-4	4,010	-0.10%
2024/01/29	3	58.30	0	0.00	57.80	3	3,956	0.08%
2024/01/26	2	56.80	5.3	57.13	57.00	-3.3	3,827	-0.09%
2024/01/24	0	0.00	10	55.78	55.30	-10	3,832	-0.26%
2024/01/23	10	55.20	0	0.00	55.30	10	3,953	0.25%
2024/01/19	0.1	53.70	0	0.00	53.80	0.1	3,946	0.00%
2024/01/15	0	0.00	5	53.88	54.40	-5	3,963	-0.13%
2024/01/11	0	54.00	0	0.00	53.90	0	3,973	0.00%
2024/01/08	2	54.90	0	0.00	55.00	2	4,006	0.05%
2024/01/04	0	0.00	1	55.80	55.80	-1	4,024	-0.02%
2024/01/02	0	0.00	2	55.45	55.40	-2	4,104	-0.05%
2023/12/29	2	54.75	1	55.20	55.30	1	4,103	0.02%
2023/12/27	0	0.00	2	54.10	54.20	-2	4,021	-0.05%
2023/12/26	5	53.90	1	54.20	54.20	4	4,024	0.10%
2023/12/25	1	53.60	0	0.00	54.00	1	4,015	0.02%
2023/12/22	2	54.75	0	0.00	54.50	2	4,009	0.05%
2023/12/21	2	55.25	1	54.80	54.80	1	3,997	0.03%
2023/12/20	4.1	56.20	0	0.00	55.60	4.1	3,986	0.10%
2023/12/19	1	56.20	0	0.00	56.00	1	3,976	0.03%
2023/12/18	4	58.68	3	60.63	57.90	1	3,957	0.03%
2023/12/15	0	0.00	7	63.33	62.80	-7	3,906	-0.18%
2023/12/14	4	63.00	0	0.00	63.00	4	3,881	0.10%
2023/12/13	0	0.00	0	61.60	61.80	0	3,880	0.00%
2023/12/12	2	61.80	2	62.05	61.60	0	3,936	0.00%
2023/12/08	1	64.40	1	63.10	63.20	0	4,038	0.00%
2023/12/07	1	62.50	1	64.20	63.70	0	4,058	0.00%
2023/12/06	1.3	63.75	1	62.50	62.90	0.3	4,065	0.01%
2023/12/05	1	61.10	0	0.00	62.10	1	4,062	0.02%
2023/12/04	3.1	62.70	49	63.34	62.90	-45.9	4,137	-1.11%
2023/12/01	13.2	59.75	4	59.60	59.10	9.2	4,059	0.23%
2023/11/29	0	0.00	0	55.80	56.00	0	4,055	0.00%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	2	56.40	1	55.90	55.30	1	4,299	0.02%
2023/11/17	0	0.00	2	55.10	55.20	-2	4,361	-0.05%
2023/11/16	1	53.80	0	0.00	53.60	1	4,418	0.02%
2023/11/13	0	0.00	5	53.00	53.00	-5	4,744	-0.11%
2023/11/09	0	0.00	0.1	54.10	54.50	-0.1	4,906	0.00%
2023/11/01	1	54.10	22	55.10	55.20	-21	5,253	-0.40%
2023/10/31	3	56.40	42	56.84	55.70	-39	5,125	-0.76%
2023/10/26	0	53.90	0	0.00	54.00	0	5,108	0.00%
2023/10/18	0	52.70	0	0.00	52.50	0	5,509	0.00%
2023/10/13	14	54.57	0	0.00	54.20	14	6,203	0.23%
2023/10/12	38	55.57	0	0.00	55.40	38	6,578	0.58%
2023/10/11	8	55.23	3	55.20	55.20	5	6,710	0.07%
2023/10/06	1	57.50	0	0.00	56.40	1	6,638	0.02%
2023/10/05	10	59.00	19	58.91	58.90	-9	6,601	-0.14%
2023/10/04	9	58.92	3	58.20	59.20	6	6,591	0.09%
2023/10/03	0	59.70	2	59.70	59.50	-2	6,600	-0.03%
2023/10/02	5	60.24	8	60.80	60.40	-3	6,605	-0.05%
2023/09/28	8	58.90	0	0.00	59.40	8	6,596	0.12%
2023/09/26	3	60.30	3	59.90	59.00	0	6,612	0.00%
2023/09/21	2	58.40	2	59.20	58.50	0	6,655	0.00%
2023/09/20	4	60.20	4	59.75	59.40	0	6,790	0.00%
2023/09/19	5	60.90	0	0.00	61.30	5	6,775	0.07%
2023/09/18	3	61.00	1	61.60	60.90	2	6,806	0.03%
2023/09/15	0	0.00	2	60.70	60.80	-2	6,861	-0.03%
2023/09/14	0	60.35	3	60.17	60.50	-3	6,871	-0.04%
2023/09/13	1	59.80	6	59.45	60.10	-5	6,876	-0.07%
2023/09/12	1	59.20	0	0.00	59.10	1	6,857	0.01%
2023/09/11	9	58.33	1	59.00	57.20	8	6,784	0.12%
2023/09/08	5	59.00	5	59.40	59.30	0	6,697	0.00%
2023/09/07	47	59.43	50	59.80	59.40	-3	6,658	-0.05%
2023/09/06	9	58.72	3	58.90	58.80	6	6,563	0.09%
2023/09/05	0	0.00	2	57.06	57.50	-2	6,516	-0.03%
2023/09/04	17	54.65	0	0.00	55.00	17	6,285	0.27%
2023/09/01	2	54.65	7	54.30	54.40	-5	6,286	-0.08%
2023/08/31	1	54.70	0	0.00	55.20	1	6,233	0.02%
2023/08/30	6	53.97	0	0.00	53.90	6	6,198	0.10%
2023/08/29	1	52.20	1	52.50	52.70	0	6,168	0.00%
2023/08/28	0	0.00	10	52.70	52.60	-10	6,177	-0.16%
2023/08/24	0.1	53.00	10	54.80	53.70	-9.9	6,151	-0.16%
2023/08/23	1	54.60	1	54.40	54.60	0	6,020	0.00%
2023/08/21	0	0.00	1	54.80	54.70	-1	5,967	-0.02%
2023/08/17	10	52.90	0	0.00	54.20	10	5,784	0.17%
2023/08/16	0	0.00	5	52.50	52.50	-5	5,671	-0.09%
2023/08/15	3	52.03	5	52.10	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	45	49.80	50.40	-45	5,497	-0.82%
2023/08/11	1	50.30	1	50.70	50.80	0	5,473	0.00%
2023/08/09	1	50.10	1	50.40	50.80	0	5,299	0.00%
2023/08/08	0	0.00	30	49.47	49.95	-30	5,202	-0.58%
2023/08/07	0	0.00	3	49.90	49.75	-3	5,164	-0.06%
2023/08/02	4	47.40	0	0.00	47.60	4	5,135	0.08%
2023/07/31	2	50.30	3	51.00	49.65	-1	5,123	-0.02%
2023/07/27	0	0.00	1	49.10	49.20	-1	5,086	-0.02%
2023/07/26	1	50.50	0	0.00	49.25	1	5,055	0.02%
2023/07/25	6	50.03	21	49.99	50.70	-15	4,978	-0.30%
2023/07/24	14	49.08	4	48.93	49.20	10	4,760	0.21%
2023/07/20	0	0.00	1	48.00	46.80	-1	4,612	-0.02%
2023/07/19	0.8	48.90	0	0.00	47.55	0.8	4,538	0.02%
2023/07/18	21	50.61	0.2	49.95	50.20	20.8	4,397	0.47%
2023/07/17	2	51.55	14	53.77	54.40	-12	3,923	-0.31%
2023/07/14	1	48.95	0	0.00	49.50	1	3,526	0.03%
2023/07/11	2	47.70	0	0.00	47.90	2	3,335	0.06%
2023/07/10	0.1	47.35	0	0.00	47.65	0.1	3,338	0.00%
2023/07/07	0	0.00	5	47.29	48.10	-5	3,346	-0.15%
2023/07/05	0	0.00	1	48.35	48.05	-1	3,435	-0.03%
2023/07/03	2	48.80	2	49.00	48.65	0	3,480	0.00%
2023/06/28	3	47.87	5	48.33	48.20	-2	3,311	-0.06%
2023/06/27	1	46.70	2	46.73	46.70	-1	3,114	-0.03%
2023/06/21	0	0.00	2	46.25	45.60	-2	2,969	-0.07%
2023/06/19	4	44.65	4	44.50	44.75	0	2,778	0.00%
2023/06/12	0	0.00	1	42.65	42.30	-1	2,541	-0.04%
2023/06/09	1	44.20	0	0.00	44.00	1	2,453	0.04%
2023/06/08	0	0.00	1	43.70	43.20	-1	2,267	-0.04%
2023/06/07	0	0.00	5	43.66	43.55	-5	2,246	-0.22%
2023/06/05	0	0.00	1	43.30	43.30	-1	2,195	-0.05%
2023/06/02	0	0.00	1	42.75	42.35	-1	2,151	-0.05%
2023/05/26	2	41.00	0	0.00	40.80	2	1,999	0.10%
2023/05/25	1	42.45	0	0.00	42.40	1	1,945	0.05%
2023/05/18	0	0.00	2	39.78	39.95	-2	1,843	-0.11%
2023/05/16	2	39.58	7	39.32	39.70	-5	1,785	-0.28%
2023/05/12	0	0.00	3	39.30	39.50	-3	1,717	-0.17%
2023/05/04	0	0.00	1	39.10	39.10	-1	1,518	-0.07%
2023/05/03	1	37.35	0	0.00	37.30	1	1,424	0.07%
2023/04/25	1	37.10	0	0.00	36.85	1	1,395	0.07%
2023/04/19	0	0.00	1	38.30	38.45	-1	1,285	-0.08%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/14	2	38.30	0	0.00	38.25	2	1,238	0.16%
2023/04/11	1	38.75	3	38.75	38.85	-2	1,133	-0.18%
2023/03/24	0	0.00	3	35.58	35.75	-3	822	-0.36%
2023/03/23	0	0.00	3	35.15	35.25	-3	800	-0.37%
2023/03/22	3	34.95	1	34.95	34.95	2	794	0.25%
2023/03/21	0	0.00	12	34.91	34.95	-12	790	-1.52%
2023/03/13	3	34.00	0	0.00	34.30	3	813	0.37%
2023/03/08	2	35.00	0	0.00	35.50	2	839	0.24%
2023/02/24	0	0.00	1	34.40	34.45	-1	842	-0.12%
2023/02/23	0	0.00	2	34.63	34.60	-2	846	-0.24%
2023/02/22	1	34.05	1	34.20	34.25	0	853	0.00%
2023/02/20	0	0.00	2	34.70	34.80	-2	889	-0.22%
2023/02/17	0	0.00	3	34.05	34.50	-3	892	-0.34%
2023/01/12	0	0.00	1	32.20	32.05	-1	1,287	-0.08%
2022/12/28	2	31.70	0	0.00	31.65	2	1,316	0.15%
2022/12/23	1	31.40	0	0.00	31.65	1	1,315	0.08%
2022/12/21	0	0.00	1	31.60	31.65	-1	1,333	-0.07%
2022/12/20	5	31.71	0	0.00	31.50	5	1,335	0.37%
2022/12/19	1	32.40	0	0.00	32.30	1	1,338	0.07%
2022/12/06	0	0.00	2	34.70	34.15	-2	1,304	-0.15%
2022/12/05	0	0.00	4	35.66	35.35	-4	1,281	-0.31%
2022/12/02	0.4	35.10	4	35.15	35.20	-3.6	1,274	-0.28%
2022/12/01	0	0.00	6	34.80	34.75	-6	1,254	-0.48%
2022/11/30	0	0.00	1	34.50	34.25	-1	1,244	-0.08%
2022/11/28	18	33.88	0	0.00	33.90	18	1,233	1.46%
2022/11/24	1	34.00	0	0.00	33.95	1	1,228	0.08%
2022/11/15	2	34.05	0	0.00	34.10	2	1,155	0.17%
2022/11/14	2	33.98	0	0.00	33.85	2	1,153	0.17%
2022/11/11	2	34.08	2	33.70	33.65	0	1,144	0.00%
2022/11/08	0	0.00	1	33.70	33.50	-1	1,149	-0.09%
2022/11/07	2	33.05	0	0.00	33.55	2	1,132	0.18%
2022/11/04	1	33.35	0	0.00	33.40	1	1,093	0.09%
2022/11/02	4	32.93	9	32.80	33.05	-5	1,017	-0.49%
2022/11/01	5	29.85	13	31.04	31.60	-8	851	-0.94%
2022/10/27	0	0.00	1	28.00	28.35	-1	841	-0.12%
2022/10/13	0	0.00	0.2	27.55	27.40	-0.2	858	-0.02%
2022/10/12	2	28.50	0	0.00	28.50	2	842	0.24%
2022/09/28	1	28.80	0	0.00	28.55	1	844	0.12%
2022/09/27	1	29.15	0	0.00	29.55	1	840	0.12%
2022/09/26	3	29.55	0	0.00	29.50	3	838	0.36%
2022/09/23	0	0.00	10	30.90	30.75	-10	846	-1.18%
2022/09/22	3	30.70	0	0.00	30.85	3	858	0.35%
2022/09/16	2	31.20	0	0.00	31.20	2	859	0.23%
2022/09/13	0	0.00	8	32.49	32.60	-8	886	-0.90%
2022/09/08	0	0.00	6	31.70	32.10	-6	897	-0.67%
2022/09/06	7	31.68	0	0.00	31.45	7	905	0.77%
2022/09/05	1	32.05	14	32.19	32.15	-13	902	-1.44%
2022/09/01	0	0.00	6	32.46	32.45	-6	899	-0.67%
2022/08/31	2	32.58	0	0.00	32.75	2	889	0.22%
2022/08/29	1	31.45	0	0.00	31.50	1	869	0.12%
2022/08/25	0	0.00	5	31.90	31.90	-5	879	-0.57%
2022/08/24	2	31.50	0	0.00	31.50	2	894	0.22%
2022/08/19	0	0.00	5	32.20	32.30	-5	901	-0.55%
2022/08/18	3	31.55	0	0.00	31.70	3	887	0.34%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	20	32.08	32.05	-20	872	-2.29%
2022/08/09	1	29.55	0	0.00	29.75	1	795	0.13%
2022/08/04	1	31.20	0	0.00	31.40	1	769	0.13%
2022/08/02	2	32.05	0	0.00	31.90	2	769	0.26%
2022/07/25	0	0.00	5	33.30	33.15	-5	868	-0.58%
2022/07/15	0	0.00	1	32.05	32.05	-1	884	-0.11%
2022/07/12	2	30.08	1	30.15	30.00	1	880	0.11%
2022/07/01	1	30.70	0	0.00	30.00	1	941	0.11%
2022/06/30	2	31.60	0	0.00	31.65	2	920	0.22%
2022/06/29	3	32.55	0	0.00	32.65	3	915	0.33%
2022/06/23	0	0.00	1	32.05	32.20	-1	939	-0.11%
2022/06/22	2	32.50	0	0.00	32.10	2	929	0.22%
2022/06/20	5	32.92	0	0.00	32.55	5	919	0.54%
2022/06/17	9	33.82	0	0.00	33.80	9	899	1.00%
2022/06/16	2	34.85	1	35.65	34.30	1	896	0.11%
2022/06/13	2	35.35	0	0.00	35.10	2	907	0.22%
2022/06/01	0	0.00	1	37.35	37.05	-1	970	-0.10%
2022/05/20	1	36.35	0	0.00	36.30	1	1,206	0.08%
2022/05/12	6	34.10	0	0.00	33.85	6	1,342	0.45%
2022/05/11	9	34.75	0	0.00	34.60	9	1,320	0.68%
2022/05/09	52	36.05	0	0.00	35.40	52	1,311	3.97%
2022/05/06	3	37.63	0	0.00	37.65	3	1,275	0.24%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/05/03	8	38.08	0	0.00	38.00	8	1,264	0.63%
2022/04/29	6	38.98	0	0.00	38.55	6	1,251	0.48%
2022/04/28	1	38.80	1	38.80	38.60	0	1,249	0.00%
2022/04/25	4	39.31	0	0.00	39.25	4	1,240	0.32%
2022/04/13	5	39.64	0	0.00	40.95	5	1,318	0.38%
2022/04/12	1	39.55	0	0.00	39.40	1	1,319	0.08%
2022/04/11	2	39.80	0	0.00	39.70	2	1,327	0.15%
2022/04/08	5	40.91	0	0.00	40.80	5	1,313	0.38%
2022/04/07	1	40.80	0	0.00	40.75	1	1,314	0.08%
2022/03/23	0	0.00	14	43.35	43.40	-14	1,393	-1.00%
2022/03/21	0	0.00	6	42.90	42.75	-6	1,392	-0.43%
2022/03/18	0	0.00	2	42.25	42.65	-2	1,402	-0.14%
2022/03/10	5	42.35	0	0.00	42.35	5	1,475	0.34%
2022/03/09	5	41.80	0	0.00	41.85	5	1,474	0.34%
2022/03/08	10	41.92	0	0.00	41.35	10	1,486	0.67%
2022/03/07	5	42.80	0	0.00	42.65	5	1,469	0.34%
2022/03/01	0	0.00	6	45.08	44.90	-6	1,509	-0.40%
2022/02/25	1	44.85	12	44.58	44.70	-11	1,504	-0.73%
2022/02/24	3	44.00	0	0.00	44.10	3	1,501	0.20%
2022/02/23	0	0.00	10	45.18	44.95	-10	1,485	-0.67%
2022/02/22	2	44.85	22	44.90	44.90	-20	1,495	-1.34%
2022/02/21	0	0.00	6	44.55	44.60	-6	1,433	-0.42%
2022/02/18	2	44.28	30	44.19	44.40	-28	1,465	-1.91%
2022/02/17	0	0.00	16	43.43	43.80	-16	1,676	-0.95%
2022/02/14	5.1	42.50	0	0.00	41.95	5.1	1,751	0.29%
2022/01/25	11	41.69	0	0.00	41.60	11	1,960	0.56%
2022/01/24	3	42.05	0	0.00	42.25	3	1,978	0.15%
2022/01/21	3	42.80	0	0.00	42.55	3	1,980	0.15%
2022/01/20	3	43.30	0	0.00	43.50	3	1,984	0.15%
2022/01/19	7.1	43.29	0	0.00	43.30	7.1	2,000	0.35%
2022/01/12	6	42.75	0	0.00	42.90	6	1,985	0.30%
2022/01/11	10	42.86	0	0.00	42.80	10	1,972	0.51%
2022/01/10	1	43.20	1	43.25	43.35	0	1,956	0.00%
2022/01/07	7	43.61	0	0.00	43.50	7	1,951	0.36%
2022/01/06	5	44.35	0	0.00	44.25	5	1,934	0.26%
2022/01/05	8	44.93	0	0.00	44.65	8	1,930	0.41%
2021/12/30	0	0.00	1	45.20	45.40	-1	1,914	-0.05%
2021/12/29	1	45.20	0	0.00	45.25	1	1,916	0.05%
2021/12/27	0	0.00	6	45.75	45.60	-6	1,941	-0.31%
2021/12/22	4	44.35	0	0.00	44.20	4	1,942	0.21%
2021/12/21	0	0.00	0.2	44.18	44.15	-0.2	1,975	-0.01%
2021/12/17	0	0.00	0.1	44.30	44.05	-0.1	1,987	0.00%
2021/12/16	0	0.00	0.1	44.40	44.25	-0.1	1,983	0.00%
2021/12/15	0	0.00	0.2	44.36	44.15	-0.2	1,987	-0.01%
2021/12/14	10	43.99	0.5	44.01	43.85	9.5	1,995	0.48%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/06	8	44.65	0	0.00	44.85	8	1,989	0.40%
2021/12/03	4	45.00	0	0.00	45.05	4	2,000	0.20%
2021/12/02	5	44.62	0	0.00	44.60	5	2,000	0.25%
2021/12/01	0	0.00	1	44.95	45.20	-1	1,995	-0.05%
2021/11/30	0	0.00	13	45.31	44.55	-13	1,997	-0.65%
2021/11/29	15	43.87	2	44.55	44.30	13	1,992	0.65%
2021/11/26	13	44.92	2	44.65	44.45	11	1,972	0.56%
2021/11/25	2	45.93	0	0.00	45.50	2	1,953	0.10%
2021/11/23	4	45.90	0	0.00	45.90	4	1,949	0.21%
2021/11/19	6	45.76	1	45.80	45.70	5	1,923	0.26%
2021/11/18	11	46.54	0	0.00	46.40	11	1,899	0.58%
2021/11/17	1	46.50	0	0.00	46.90	1	1,877	0.05%
2021/11/16	4	47.35	27	47.63	47.15	-23	1,842	-1.25%
2021/11/15	13	45.60	3	44.65	46.50	10	1,600	0.62%
2021/11/12	0	0.00	5	44.55	44.30	-5	1,540	-0.32%
2021/11/10	7	43.91	0	0.00	44.00	7	1,574	0.44%
2021/11/09	0	0.00	16	44.53	44.65	-16	1,609	-0.99%
2021/11/08	0	0.00	3	44.05	44.10	-3	1,610	-0.19%
2021/11/05	3	43.60	46	43.55	43.90	-43	1,677	-2.56%
2021/11/04	0	0.00	1	43.80	43.95	-1	1,698	-0.06%
2021/11/03	3	43.05	1	43.30	43.30	2	1,714	0.12%
2021/11/02	13	43.37	0	0.00	42.65	13	1,793	0.72%
2021/11/01	0	0.00	3	42.90	42.90	-3	1,853	-0.16%
2021/10/29	15	41.52	0	0.00	41.70	15	1,851	0.81%
2021/10/15	2	39.50	5	39.60	39.65	-3	2,106	-0.14%
2021/10/06	2	38.70	0	0.00	38.65	2	2,547	0.08%
2021/10/04	4	38.83	0	0.00	38.80	4	2,663	0.15%
2021/10/01	3	39.72	1	39.75	39.75	2	2,695	0.07%
2021/09/29	80	41.30	0	0.00	41.15	80	2,703	2.96%
2021/09/28	5	41.80	80	41.76	42.00	-75	2,742	-2.74%
2021/09/15	0	0.00	2	42.43	42.40	-2	2,946	-0.07%
2021/09/14	1	42.65	1	42.65	42.50	0	3,077	0.00%
2021/09/13	0	0.00	1	42.70	42.65	-1	3,397	-0.03%
2021/09/10	4	42.75	1	42.60	42.55	3	3,453	0.09%
2021/09/08	1	41.20	0	0.00	40.85	1	3,519	0.03%
2021/09/02	0	0.00	1	42.25	42.00	-1	3,673	-0.03%
2021/09/01	0	0.00	5	42.35	42.50	-5	3,688	-0.14%
2021/08/20	4	40.70	0	0.00	40.55	4	3,828	0.10%
2021/08/19	4	41.13	0	0.00	40.80	4	3,831	0.10%
2021/08/17	5	40.80	1	41.10	40.60	4	3,882	0.10%
2021/08/16	17	40.94	0	0.00	41.60	17	3,910	0.43%
2021/08/13	11	42.60	0	0.00	41.95	11	3,894	0.28%
2021/08/12	0	0.00	2	44.45	44.30	-2	4,118	-0.05%
2021/08/11	10	46.99	3	46.45	46.75	7	4,172	0.17%
2021/08/06	0	0.00	2	49.35	49.30	-2	4,195	-0.05%
2021/08/05	10	49.30	14	49.34	49.55	-4	4,156	-0.10%
2021/08/04	0	0.00	9	48.39	48.35	-9	4,121	-0.22%
2021/08/03	0	0.00	1	48.20	48.30	-1	4,189	-0.02%
2021/08/02	5	48.20	0	0.00	48.30	5	4,211	0.12%
2021/07/28	5	46.25	0	0.00	47.50	5	4,284	0.12%
2021/07/27	4	48.13	0	0.00	47.40	4	4,389	0.09%
2021/07/26	0	0.00	5	47.90	47.90	-5	4,476	-0.11%
2021/07/22	1	46.75	5	47.25	47.10	-4	4,676	-0.09%
2021/07/20	0	0.00	4	46.69	46.65	-4	4,682	-0.09%
2021/07/14	1	48.95	2	48.20	48.20	-1	4,920	-0.02%
2021/07/13	15	50.60	16	49.46	49.05	-1	4,891	-0.02%
2021/07/12	1	48.65	2	48.85	49.15	-1	4,678	-0.02%
2021/07/09	8	48.56	1	48.70	48.45	7	4,617	0.15%
2021/07/05	5	48.35	5	48.40	48.40	0	5,033	0.00%
2021/06/30	0	0.00	60	47.67	47.60	-60	5,155	-1.16%
2021/06/29	0	0.00	2	47.65	47.55	-2	5,173	-0.04%
2021/06/28	0	0.00	20	48.03	48.00	-20	5,210	-0.38%
2021/06/23	131	48.19	171	48.15	48.40	-40	5,236	-0.76%	大買/大賣/
2021/06/22	129	48.14	8	47.64	47.65	121	5,254	2.30%	大買/鉅額交易
2021/06/21	1	45.30	0	0.00	46.05	1	5,322	0.02%
2021/06/18	1	46.20	0	0.00	46.60	1	5,441	0.02%
2021/06/17	0	0.00	5	45.50	46.05	-5	5,455	-0.09%
2021/06/16	5	45.55	4	45.25	45.20	1	5,456	0.02%
2021/06/15	2	45.60	0	0.00	45.85	2	5,487	0.04%
2021/06/11	0	0.00	10	45.30	45.15	-10	5,528	-0.18%
2021/06/09	0	0.00	10	44.70	44.25	-10	5,598	-0.18%
2021/06/07	4	43.10	0	0.00	43.70	4	5,700	0.07%
2021/06/04	0	0.00	0.5	44.20	44.10	-0.5	5,743	-0.01%
2021/06/03	0	0.00	1	44.70	44.65	-1	5,781	-0.02%
2021/05/26	2	43.85	0	0.00	43.90	2	6,521	0.03%
2021/05/21	2	43.60	1	43.60	43.60	1	6,773	0.01%
2021/05/20	8	44.75	7	44.81	43.40	1	6,861	0.01%
2021/05/19	1	42.45	1	43.20	43.35	0	6,619	0.00%
2021/05/18	1	40.55	0	0.00	42.10	1	6,594	0.02%
2021/05/17	10	39.06	0	0.00	38.95	10	6,581	0.15%
2021/05/14	1	40.85	0	0.00	40.55	1	6,524	0.02%
2021/05/13	0	0.00	10	39.28	40.30	-10	6,499	-0.15%
2021/05/12	12	39.80	3	42.40	40.50	9	6,468	0.14%
2021/05/11	11	43.78	3	42.70	43.15	8	6,383	0.13%
2021/05/07	2	46.18	2	46.20	46.25	0	6,321	0.00%
2021/05/06	4	45.46	0	0.00	45.00	4	6,318	0.06%
2021/05/04	9	45.96	0	0.00	45.65	9	6,305	0.14%
2021/05/03	7	48.27	0	0.00	47.90	7	6,201	0.11%
2021/04/29	16	50.78	0	0.00	49.70	16	6,115	0.26%
2021/04/28	1	51.10	0	0.00	51.10	1	6,010	0.02%
2021/04/26	0	0.00	5	50.10	50.20	-5	6,016	-0.08%
2021/04/23	1	49.45	5	49.60	49.95	-4	6,022	-0.07%
2021/04/22	4	51.10	15	49.89	49.45	-11	6,073	-0.18%
2021/04/21	15	52.83	10.2	51.99	51.60	4.8	6,049	0.08%
2021/04/20	6	51.10	1	51.00	51.40	5	5,941	0.08%
2021/04/19	1	50.40	0	0.00	50.40	1	5,948	0.02%
2021/04/16	0	0.00	5	50.20	50.00	-5	5,981	-0.08%
2021/04/15	6	49.72	0	0.00	49.70	6	5,993	0.10%
2021/04/14	0	0.00	1	50.70	49.30	-1	6,013	-0.02%
2021/04/13	1	51.00	1	52.10	50.40	0	5,978	0.00%
2021/04/12	8	51.90	1	52.00	51.90	7	5,958	0.12%
2021/04/09	7	53.07	6	53.07	53.10	1	5,898	0.02%
2021/04/08	5	50.70	16	51.69	51.90	-11	5,649	-0.20%
2021/04/07	0	0.00	1	49.45	50.20	-1	5,523	-0.02%
2021/04/06	1	49.30	0	0.00	49.35	1	5,523	0.02%
2021/04/01	0	0.00	1	49.25	49.25	-1	5,532	-0.02%
2021/03/31	0	0.00	0	49.80	49.35	0	5,526	0.00%
2021/03/29	5	49.45	0	0.00	49.25	5	5,489	0.09%
2021/03/26	1	49.30	0	0.00	49.35	1	5,473	0.02%
2021/03/25	6	48.85	2	49.45	48.75	4	5,488	0.07%
2021/03/24	12.5	50.61	6	51.30	50.10	6.5	5,418	0.12%
2021/03/23	4	50.04	3	49.77	50.10	1	5,105	0.02%
2021/03/22	0	0.00	1	48.80	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	1	48.00	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	2.1	48.60	48.45	-2.1	5,019	-0.04%
2021/03/17	1	48.20	10	48.53	48.10	-9	5,086	-0.18%
2021/03/16	10	48.06	2	47.60	47.45	8	5,151	0.16%
2021/03/15	3	47.75	0	0.00	47.90	3	5,377	0.06%
2021/03/12	0	0.00	4	47.10	47.10	-4	5,348	-0.07%
2021/03/11	0	0.00	1	46.70	46.75	-1	5,456	-0.02%
2021/03/10	0	0.00	1	46.50	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	1	45.90	46.20	-1	5,507	-0.02%
2021/03/08	0	0.00	4	46.29	46.05	-4	5,647	-0.07%
2021/03/05	1	46.50	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	1	46.40	46.60	-1	5,879	-0.02%
2021/03/03	2	46.10	5	46.39	46.30	-3	5,918	-0.05%
2021/03/02	4	46.65	56	46.48	46.10	-52	5,904	-0.88%
2021/02/26	12	46.40	5	46.28	46.20	7	5,786	0.12%
2021/02/25	5	45.15	0	0.00	45.55	5	5,606	0.09%
2021/02/24	65	45.70	17	45.09	45.35	48	5,603	0.86%
2021/02/23	2	45.20	17	45.47	45.30	-15	5,524	-0.27%
2021/02/22	0.1	45.05	0	0.00	44.80	0.1	5,452	0.00%
2021/02/19	7	44.04	8	44.10	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	4	43.60	43.80	-4	5,408	-0.07%
2021/02/17	0	0.00	5	43.10	43.10	-5	5,543	-0.09%
2021/02/05	0	0.00	1	42.10	42.15	-1	5,587	-0.02%
2021/02/04	1	42.35	3	42.38	42.25	-2	5,677	-0.04%
2021/02/03	1	42.20	7	42.39	42.40	-6	5,774	-0.10%
2021/02/02	0	0.00	2	42.20	42.10	-2	5,924	-0.03%
2021/02/01	0	0.00	2	41.50	41.55	-2	6,010	-0.03%
2021/01/29	3	41.63	0	0.00	41.30	3	6,148	0.05%
2021/01/28	3	41.98	0	0.00	42.00	3	6,151	0.05%
2021/01/27	1	42.55	1	42.60	42.50	0	6,236	0.00%
2021/01/26	3	42.33	1	41.65	41.80	2	6,609	0.03%
2021/01/25	3	41.85	2	42.30	42.30	1	6,623	0.02%
2021/01/21	1	41.35	0	0.00	41.25	1	6,639	0.02%
2021/01/20	13	41.87	1	41.65	41.65	12	6,698	0.18%
2021/01/19	5	43.70	0	0.00	43.45	5	6,623	0.08%
2021/01/18	0	0.00	30	42.33	42.85	-30	6,626	-0.45%
2021/01/15	37	44.00	5	43.35	43.30	32	6,674	0.48%
2021/01/14	0	0.00	6	44.58	44.50	-6	6,626	-0.09%
2021/01/11	0	0.00	2.1	44.58	44.30	-2.1	6,566	-0.03%
2021/01/07	1	43.75	0	0.00	43.80	1	6,606	0.02%
2021/01/06	2	44.40	3	44.10	43.40	-1	6,616	-0.02%
2021/01/05	0	0.00	2	43.68	44.15	-2	6,611	-0.03%
2021/01/04	0	0.00	1	43.65	43.60	-1	6,585	-0.02%
2020/12/31	1	43.40	0	0.00	43.35	1	6,580	0.02%
2020/12/29	5	43.10	0	0.00	43.05	5	6,593	0.08%
2020/12/28	0	0.00	11	43.58	43.60	-11	6,551	-0.17%
2020/12/25	7	43.54	0	0.00	43.50	7	6,524	0.11%
2020/12/24	11	43.74	3	43.67	43.45	8	6,514	0.12%
2020/12/22	24	43.40	24	43.00	42.90	0	6,618	0.00%
2020/12/21	15	43.75	6	43.50	43.70	9	6,677	0.13%
2020/12/18	9	44.16	0	0.00	44.10	9	6,650	0.14%
2020/12/16	4	44.05	18	44.71	44.80	-14	6,606	-0.21%
2020/12/15	4	44.18	0	0.00	43.85	4	6,726	0.06%
2020/12/14	0	0.00	14	45.31	45.35	-14	6,671	-0.21%
2020/12/11	2	45.20	8	44.91	45.00	-6	6,626	-0.09%
2020/12/10	0	0.00	7	46.24	45.85	-7	6,549	-0.11%
2020/12/09	6	46.15	14	46.03	46.55	-8	6,431	-0.12%
2020/12/08	2	45.00	1	45.10	44.80	1	6,235	0.02%
2020/12/07	2	45.40	1	45.25	45.25	1	6,283	0.02%
2020/12/04	0	0.00	1	45.05	45.20	-1	6,218	-0.02%
2020/12/03	5	45.35	4	45.25	45.05	1	6,188	0.02%
2020/12/02	8	45.69	48	45.48	45.55	-40	6,174	-0.65%
2020/12/01	19	45.35	21	45.22	45.60	-2	6,077	-0.03%
2020/11/30	56	45.04	26	45.26	44.85	30	6,089	0.49%
2020/11/27	4	44.95	9	44.97	44.55	-5	6,023	-0.08%
2020/11/26	2	44.10	0	0.00	44.20	2	6,021	0.03%
2020/11/25	5	44.44	2	44.55	43.70	3	6,044	0.05%
2020/11/24	11	45.02	20	45.09	44.45	-9	6,024	-0.15%
2020/11/23	7	44.20	0	0.00	44.35	7	5,947	0.12%
2020/11/20	5	43.94	11	43.99	44.15	-6	5,967	-0.10%
2020/11/19	6	43.79	4	44.19	43.85	2	6,026	0.03%
2020/11/18	15	43.68	5	43.78	43.50	10	6,266	0.16%
2020/11/17	0	0.00	12	43.53	43.40	-12	6,470	-0.19%
2020/11/16	27	43.96	12	44.09	43.85	15	6,809	0.22%
2020/11/13	13	42.77	12	42.83	43.20	1	7,000	0.01%
2020/11/12	2	43.10	0	0.00	42.70	2	7,850	0.03%
2020/11/11	1	43.10	6	42.68	42.95	-5	8,502	-0.06%
2020/11/10	5	42.00	1	42.45	42.40	4	8,790	0.05%
2020/11/09	0	0.00	6	42.23	42.15	-6	8,928	-0.07%
2020/11/06	3	41.82	30	41.81	41.75	-27	8,994	-0.30%
2020/11/05	2	40.95	1	40.85	40.90	1	8,920	0.01%
2020/11/04	2	40.63	0	0.00	41.00	2	8,951	0.02%
2020/11/03	22	41.17	21	41.28	41.10	1	8,923	0.01%
2020/10/29	1	39.00	0	0.00	39.70	1	8,671	0.01%
2020/10/23	8	41.05	0	0.00	41.05	8	8,658	0.09%
2020/10/22	0	0.00	2	41.75	41.45	-2	8,666	-0.02%
2020/10/21	4	41.70	3	41.87	41.85	1	8,717	0.01%
2020/10/20	6	41.10	0	0.00	41.25	6	8,842	0.07%
2020/10/19	0	0.00	3	41.83	41.35	-3	9,033	-0.03%
2020/10/16	6	40.98	0	0.00	40.65	6	9,143	0.07%
2020/10/15	2	41.38	3	41.52	41.50	-1	9,288	-0.01%
2020/10/13	6	40.29	5	40.00	40.25	1	9,699	0.01%
2020/10/08	15	40.98	18	40.94	40.95	-3	9,977	-0.03%
2020/10/05	3	39.60	0	0.00	39.65	3	10,871	0.03%
2020/09/28	2	39.13	0	0.00	39.05	2	11,633	0.02%
2020/09/25	12	38.78	0	0.00	38.05	12	12,069	0.10%
2020/09/24	8	40.18	1	39.80	39.75	7	12,326	0.06%
2020/09/23	1	41.40	0	0.00	41.50	1	12,635	0.01%
2020/09/22	0	0.00	1	41.95	41.65	-1	12,801	-0.01%
2020/09/18	5	43.40	0	0.00	43.60	5	12,859	0.04%
2020/09/17	0	0.00	30	42.52	42.55	-30	12,775	-0.23%
2020/09/16	0	0.00	2	42.08	42.05	-2	12,830	-0.02%
2020/09/14	6	41.83	0	0.00	41.85	6	12,907	0.05%
2020/09/11	11	41.75	0	0.00	41.30	11	12,902	0.09%
2020/09/10	10	42.55	0	0.00	42.25	10	12,834	0.08%
2020/09/09	20	41.89	5	42.10	42.20	15	12,751	0.12%
2020/09/07	26	44.63	20	44.35	43.50	6	12,664	0.05%
2020/09/04	0	0.00	1	44.65	44.45	-1	12,725	-0.01%
2020/09/03	0	0.00	18	45.07	45.15	-18	12,660	-0.14%
2020/09/02	1	44.50	9	44.85	44.60	-8	12,555	-0.06%
2020/08/31	15	43.97	10	44.30	43.55	5	12,403	0.04%
2020/08/28	1	43.55	1	43.25	43.50	0	12,488	0.00%
2020/08/27	1	43.25	0	0.00	43.20	1	12,500	0.01%
2020/08/26	9	44.44	0	0.00	44.10	9	12,464	0.07%
2020/08/25	10	45.00	0	0.00	44.75	10	12,496	0.08%
2020/08/24	11	44.61	16	45.25	44.60	-5	12,612	-0.04%
2020/08/21	3	44.07	0	0.00	43.95	3	12,397	0.02%
2020/08/20	9	45.13	15	47.50	43.35	-6	12,262	-0.05%
2020/08/19	15	48.74	12	49.08	48.15	3	11,877	0.03%
2020/08/18	23	49.84	351	49.61	48.15	-328	11,533	-2.84%	大賣/鉅額交易
2020/08/17	336	49.00	100.2	47.76	49.65	235.8	10,644	2.22%	大買/鉅額交易
2020/08/14	4	44.33	20	43.24	45.15	-16	9,929	-0.16%
2020/08/13	16	44.68	31	44.90	42.35	-15	9,575	-0.16%
2020/08/12	5	42.40	5	43.12	44.15	0	9,310	0.00%
2020/08/11	20	42.86	21	43.05	42.55	-1	9,225	-0.01%
2020/08/10	10	43.85	1	43.75	43.95	9	9,200	0.10%
2020/08/07	5	43.90	46	43.99	43.85	-41	9,266	-0.44%
2020/08/06	0	0.00	4	43.26	42.75	-4	9,272	-0.04%
2020/08/05	10	43.37	24	44.06	43.30	-14	9,427	-0.15%
2020/08/03	3	41.98	10	42.00	41.80	-7	9,662	-0.07%
2020/07/31	2	42.00	2	41.80	41.80	0	9,656	0.00%
2020/07/30	11	41.60	10	41.63	41.25	1	9,670	0.01%
2020/07/29	3	40.88	1	40.35	41.15	2	9,659	0.02%
2020/07/28	31	40.62	5	42.00	40.15	26	9,660	0.27%
2020/07/27	26	42.24	20	42.18	41.55	6	9,672	0.06%
2020/07/23	11	45.01	11	44.88	45.00	0	9,561	0.00%
2020/07/22	23	45.30	0	0.00	45.40	23	9,399	0.24%
2020/07/21	2	46.18	8	46.08	45.25	-6	9,255	-0.06%
2020/07/20	5	45.40	0	0.00	45.30	5	9,126	0.05%
2020/07/17	15	45.10	4	45.71	45.25	11	9,072	0.12%
2020/07/16	10	45.79	12	45.42	45.75	-2	8,704	-0.02%
2020/07/14	3	45.10	6	44.85	45.10	-3	8,533	-0.04%
2020/07/13	12	45.73	127	45.21	46.35	-115	8,375	-1.37%	大賣/鉅額交易
2020/07/10	2	43.75	3	43.90	43.00	-1	7,946	-0.01%
2020/07/09	29	44.96	22	44.54	44.50	7	7,828	0.09%
2020/07/08	6	45.30	15	44.65	45.45	-9	7,619	-0.12%
2020/07/07	11	45.10	3	44.80	44.10	8	7,491	0.11%
2020/07/06	234	43.83	0	0.00	45.00	234	7,417	3.15%	大買/鉅額交易
2020/07/03	12	41.95	19	42.82	43.00	-7	7,059	-0.10%
2020/07/02	3	42.00	6	41.38	41.90	-3	6,805	-0.04%
2020/07/01	0	0.00	10	40.13	39.80	-10	6,455	-0.15%
2020/06/30	0	0.00	14	38.98	38.80	-14	6,322	-0.22%
2020/06/29	6	38.06	0	0.00	38.05	6	6,286	0.10%
2020/06/24	1	38.95	0	0.00	39.15	1	6,262	0.02%
2020/06/23	0	0.00	11	38.71	38.80	-11	6,272	-0.18%
2020/06/19	0	0.00	1	39.10	39.10	-1	6,389	-0.02%
2020/06/12	5	37.50	0	0.00	37.75	5	6,765	0.07%
2020/06/11	0	0.00	2	39.73	38.45	-2	6,803	-0.03%
2020/06/10	0	0.00	0	38.75	38.75	0	6,737	0.00%
2020/06/08	10	39.08	0	0.00	38.90	10	6,944	0.14%
2020/06/05	5	39.00	2	39.10	39.05	3	6,952	0.04%
2020/06/04	0	39.30	2	39.25	39.30	-2	7,013	-0.03%
2020/06/03	2	39.05	2	38.95	39.00	0	6,890	0.00%
2020/06/02	3	38.50	4	38.83	38.55	-1	6,857	-0.01%
2020/06/01	0	0.00	4	38.55	38.95	-4	6,885	-0.06%
2020/05/29	24	38.05	9	38.37	38.75	15	7,206	0.21%
2020/05/28	13	37.51	5	37.53	37.50	8	7,077	0.11%
2020/05/27	4	37.35	1	36.60	37.40	3	7,029	0.04%
2020/05/26	8	36.91	5	36.80	36.70	3	6,982	0.04%
2020/05/22	1	36.70	0	0.00	36.35	1	6,976	0.01%
2020/05/20	6	36.50	0	0.00	36.60	6	6,948	0.09%
2020/05/18	1	36.75	0	0.00	36.45	1	6,887	0.01%
2020/05/14	2	38.50	0	0.00	37.65	2	6,773	0.03%
2020/05/13	3	38.95	10	39.00	39.05	-7	6,663	-0.11%
2020/05/12	1	39.20	3	39.67	39.70	-2	6,607	-0.03%
2020/05/11	23	40.23	26	40.53	41.10	-3	6,463	-0.05%
2020/05/06	3	38.90	0	0.00	38.35	3	6,115	0.05%
2020/05/04	3	39.03	0	0.00	39.00	3	6,133	0.05%
2020/04/30	0	0.00	2	39.65	40.00	-2	6,145	-0.03%
2020/04/29	10	39.00	1	39.00	38.90	9	6,134	0.15%
2020/04/28	7	38.87	0	0.00	38.65	7	6,167	0.11%
2020/04/27	2	39.20	0	0.00	39.35	2	6,181	0.03%
2020/04/23	5	39.22	2	39.90	39.20	3	6,150	0.05%
2020/04/20	1	39.75	1	39.75	39.60	0	6,081	0.00%
2020/04/17	2	39.75	0	0.00	39.45	2	6,056	0.03%
2020/04/16	3	39.95	0	0.00	40.00	3	5,942	0.05%
2020/04/15	2	40.25	6	40.14	39.90	-4	5,908	-0.07%
2020/04/14	0	0.00	2	39.85	39.80	-2	5,819	-0.03%
2020/04/13	0	0.00	7	39.92	39.60	-7	5,773	-0.12%
2020/04/10	3	38.85	2	39.15	39.00	1	5,704	0.02%
2020/04/09	8	38.89	9	38.93	38.60	-1	5,704	-0.02%
2020/04/08	0	0.00	4	37.38	37.60	-4	5,578	-0.07%
2020/04/07	3	35.68	3	36.65	36.60	0	5,546	0.00%
2020/04/06	1	34.15	3	34.35	34.50	-2	5,576	-0.04%
2020/04/01	0	0.00	2	33.55	33.70	-2	5,534	-0.04%
2020/03/30	0	0.00	28	33.02	33.20	-28	5,552	-0.50%
2020/03/27	8	33.00	2	33.65	32.50	6	5,567	0.11%
2020/03/26	5	31.56	7	32.14	32.90	-2	5,468	-0.04%
2020/03/25	5	31.87	12	31.73	31.60	-7	5,359	-0.13%
2020/03/24	0	0.00	2	28.20	29.00	-2	5,227	-0.04%
2020/03/20	20	29.30	29	29.64	28.00	-9	5,115	-0.18%
2020/03/19	8	27.79	2	29.08	27.45	6	4,974	0.12%
2020/03/17	0	0.00	6	30.63	30.50	-6	4,809	-0.12%
2020/03/16	1	32.85	1	33.00	31.55	0	4,763	0.00%
2020/03/13	3	32.75	16	32.07	33.15	-13	4,720	-0.28%
2020/03/12	14	35.61	1	36.50	35.40	13	4,616	0.28%
2020/03/11	2	39.00	1	39.35	38.30	1	4,541	0.02%
2020/03/10	7	38.41	1	39.50	39.50	6	4,507	0.13%
2020/03/09	0	0.00	2	40.20	39.10	-2	4,432	-0.05%
2020/03/06	4	41.24	1	41.80	41.05	3	4,384	0.07%
2020/03/04	3	41.88	5	42.11	41.50	-2	4,306	-0.05%
2020/03/03	1	38.95	2	39.53	40.40	-1	3,901	-0.03%
2020/02/27	4	36.80	0	0.00	36.00	4	3,885	0.10%
2020/02/26	1	38.10	0	0.00	37.60	1	3,880	0.03%
2020/02/24	0	0.00	1	38.15	38.25	-1	3,975	-0.03%
2020/02/20	25	38.95	0	0.00	38.85	25	4,155	0.60%
2020/02/19	9	39.04	0	0.00	39.00	9	4,223	0.21%
2020/02/17	0	0.00	1	39.30	39.20	-1	4,805	-0.02%
2020/02/14	1	39.50	0	0.00	39.60	1	4,990	0.02%
2020/02/10	0	0.00	5	37.79	38.00	-5	5,705	-0.09%
2020/02/07	0	0.00	4	38.30	38.30	-4	5,756	-0.07%
2020/02/05	1	38.25	0	0.00	37.95	1	5,844	0.02%
2020/02/04	1	37.30	0	0.00	37.90	1	5,862	0.02%
2020/02/03	0	0.00	5	35.00	36.15	-5	5,972	-0.08%
2020/01/30	0	0.00	10	38.83	38.70	-10	6,083	-0.16%
2020/01/14	0	0.00	2	43.55	43.30	-2	6,726	-0.03%
2020/01/13	0	0.00	2	42.85	42.65	-2	6,791	-0.03%
2020/01/09	4	41.90	0	0.00	41.70	4	7,085	0.06%
2020/01/07	1	41.80	0	0.00	41.80	1	7,462	0.01%
2020/01/06	9	42.54	4	42.65	42.30	5	7,520	0.07%
2020/01/03	1	44.35	0	0.00	43.25	1	7,540	0.01%
2020/01/02	2	43.90	5	43.85	43.95	-3	7,537	-0.04%
2019/12/31	0	0.00	3	43.97	43.90	-3	7,530	-0.04%
2019/12/30	6	43.76	16	43.64	43.80	-10	7,526	-0.13%
2019/12/27	2	42.55	0	0.00	42.40	2	7,456	0.03%
2019/12/26	4	42.60	0	0.00	42.45	4	7,499	0.05%
2019/12/25	2	43.20	6	43.45	43.40	-4	7,535	-0.05%
2019/12/24	0	0.00	3	43.03	43.00	-3	7,682	-0.04%
2019/12/20	2	42.30	3	42.50	42.50	-1	8,363	-0.01%
2019/12/19	1	42.10	0	0.00	42.15	1	8,822	0.01%
2019/12/17	0	0.00	1	42.65	42.50	-1	9,478	-0.01%
2019/12/16	4	42.21	1	42.30	42.30	3	9,664	0.03%
2019/12/12	2	42.35	0	0.00	42.20	2	9,738	0.02%
2019/12/11	2	42.15	3	42.20	42.45	-1	9,729	-0.01%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/09	3	42.80	2	42.20	42.05	1	9,701	0.01%
2019/12/06	3	42.90	2	43.03	42.80	1	9,679	0.01%
2019/12/05	3	42.50	2	42.65	42.75	1	9,736	0.01%
2019/12/04	3	41.95	0	0.00	42.10	3	9,785	0.03%
2019/12/03	4	42.30	0	0.00	42.55	4	9,881	0.04%
2019/12/02	4	42.50	0	0.00	42.10	4	9,907	0.04%
2019/11/29	0	0.00	1	43.20	43.10	-1	9,912	-0.01%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/26	0	0.00	1	44.05	43.80	-1	10,142	-0.01%
2019/11/25	2	43.75	3	43.67	43.70	-1	10,121	-0.01%
2019/11/22	2	42.90	1	43.60	42.85	1	10,146	0.01%
2019/11/21	1	43.10	1	43.00	43.30	0	10,169	0.00%
2019/11/20	5	44.43	6	44.08	43.60	-1	10,174	-0.01%
2019/11/19	14	45.37	4	45.79	45.00	10	10,175	0.10%
2019/11/18	0	0.00	5	45.81	45.45	-5	10,285	-0.05%
2019/11/15	3	45.03	21	45.36	45.15	-18	10,529	-0.17%
2019/11/14	48	45.67	23	46.03	44.60	25	10,787	0.23%
2019/11/13	11	45.71	5	45.11	45.00	6	10,608	0.06%
2019/11/12	13	45.84	8	46.04	46.15	5	10,685	0.05%
2019/11/11	14	45.53	16	45.71	46.20	-2	10,689	-0.02%
2019/11/08	13	45.33	70	45.24	45.80	-57	10,661	-0.53%
2019/11/07	1	43.50	0	0.00	43.80	1	10,518	0.01%
2019/11/06	4	44.20	0	0.00	43.90	4	10,756	0.04%
2019/11/05	3	44.87	1	44.95	44.80	2	10,814	0.02%
2019/11/04	9	44.79	4	45.08	44.55	5	10,889	0.05%
2019/11/01	7	44.59	6	45.06	45.10	1	10,937	0.01%
2019/10/31	8	45.20	2	45.38	44.65	6	11,096	0.05%
2019/10/30	11	44.75	24	45.07	45.80	-13	11,260	-0.12%
2019/10/29	3	44.05	3	44.08	43.90	0	11,419	0.00%
2019/10/28	1	43.80	13	44.14	44.45	-12	11,889	-0.10%
2019/10/25	13	43.78	1	44.00	44.00	12	12,331	0.10%
2019/10/24	4	44.30	2	44.55	44.50	2	12,331	0.02%
2019/10/23	23	45.85	88.8	44.40	44.25	-65.8	12,367	-0.53%
2019/10/22	5	44.52	7	44.76	44.65	-2	12,109	-0.02%
2019/10/21	10	44.31	18	44.26	44.15	-8	12,029	-0.07%
2019/10/18	21	44.23	6	44.33	44.25	15	11,964	0.13%
2019/10/17	28	43.92	9	43.88	43.95	19	11,898	0.16%
2019/10/16	17	42.97	11	43.03	43.05	6	11,706	0.05%
2019/10/15	88	42.71	15	42.58	43.00	73	11,656	0.63%
2019/10/14	12	41.11	1	41.10	41.05	11	11,486	0.10%
2019/10/09	0	0.00	4	39.90	40.00	-4	11,506	-0.03%
2019/10/07	0	0.00	6	40.99	40.50	-6	11,391	-0.05%
2019/10/04	5	40.54	1	40.50	40.30	4	11,366	0.04%
2019/10/03	3	40.77	2.1	41.02	40.95	0.9	11,301	0.01%
2019/10/02	1	41.20	6	41.38	41.50	-5	11,253	-0.04%
2019/10/01	1	40.80	0	0.00	40.80	1	11,251	0.01%
2019/09/27	8	41.24	1	40.50	40.75	7	11,202	0.06%
2019/09/26	21	43.40	11	43.27	42.90	10	11,061	0.09%
2019/09/25	9	43.56	9	43.72	44.40	0	10,781	0.00%
2019/09/24	13	43.56	49	42.96	42.30	-36	10,420	-0.35%
2019/09/23	19	42.43	18	42.95	43.00	1	9,990	0.01%
2019/09/20	0	0.00	2.5	40.63	40.50	-2.5	9,512	-0.03%
2019/09/19	3	40.30	2	40.35	40.90	1	9,340	0.01%
2019/09/18	0	0.00	10	39.57	39.30	-10	9,139	-0.11%
2019/09/17	3	39.53	3	39.65	39.65	0	9,184	0.00%
2019/09/12	0	0.00	3	38.83	38.80	-3	9,263	-0.03%
2019/09/10	3	38.35	1	38.60	38.45	2	9,456	0.02%
2019/09/05	1	40.15	5	40.12	40.20	-4	9,706	-0.04%
2019/09/02	20	39.85	0.3	40.00	40.00	19.7	9,811	0.20%
2019/08/30	0	0.00	2	40.03	39.30	-2	9,798	-0.02%
2019/08/29	23	39.46	0	0.00	39.30	23	9,735	0.24%
2019/08/27	4	39.54	0	0.00	39.05	4	9,707	0.04%
2019/08/26	3	39.20	0	0.00	38.85	3	9,759	0.03%
2019/08/23	2	40.35	2	40.15	40.30	0	9,702	0.00%
2019/08/22	4	40.78	9	40.12	40.25	-5	9,635	-0.05%
2019/08/21	3	40.25	5.6	40.49	40.40	-2.6	9,495	-0.03%
2019/08/20	20	41.57	32	41.13	40.95	-12	9,382	-0.13%
2019/08/19	13	42.00	15	40.49	42.10	-2	9,110	-0.02%
2019/08/16	15	39.66	10	39.96	39.40	5	8,779	0.06%
2019/08/15	12	39.13	7	39.31	39.30	5	8,662	0.06%
2019/08/14	5	38.71	3	39.05	38.85	2	8,454	0.02%
2019/08/13	5	38.47	6	38.63	38.15	-1	8,299	-0.01%
2019/08/12	1	37.65	2	37.43	38.25	-1	8,147	-0.01%
2019/08/08	5	37.28	7	37.18	37.45	-2	8,101	-0.02%
2019/08/07	7	36.64	7	36.47	35.80	0	7,973	0.00%
2019/08/06	0	0.00	12	34.88	36.50	-12	7,923	-0.15%
2019/08/05	8	37.01	0	0.00	35.50	8	7,981	0.10%
2019/08/02	6	35.85	13	36.21	36.10	-7	8,069	-0.09%
2019/08/01	26	38.34	18	38.63	37.80	8	7,916	0.10%
2019/07/31	12	37.70	28	38.07	37.60	-16	7,619	-0.21%
2019/07/29	18	39.39	22	40.13	40.10	-4	7,321	-0.05%
2019/07/26	7	37.81	4	37.80	38.00	3	6,850	0.04%
2019/07/25	0	0.00	5	34.96	35.20	-5	6,447	-0.08%
2019/07/24	3	34.65	15	34.55	34.70	-12	6,379	-0.19%
2019/07/23	3	33.72	4	34.29	33.95	-1	6,406	-0.02%
2019/07/19	22	32.42	2	32.53	32.65	20	6,510	0.31%
2019/07/17	0	0.00	1	31.50	31.90	-1	6,756	-0.01%
2019/07/16	0	0.00	5	31.56	31.60	-5	7,109	-0.07%
2019/07/12	30	32.45	0	0.00	32.75	30	7,870	0.38%
2019/07/10	2	31.85	20	31.95	31.95	-18	8,466	-0.21%
2019/07/05	14	32.22	5	32.21	32.15	9	8,917	0.10%
2019/07/04	7	32.40	5	32.26	32.10	2	8,912	0.02%
2019/07/03	0	0.00	15	32.00	31.70	-15	8,946	-0.17%
2019/07/02	1	31.95	1	32.30	31.90	0	8,987	0.00%
2019/06/27	3	31.35	5	31.15	31.40	-2	9,042	-0.02%
2019/06/25	0	0.00	5	31.40	30.75	-5	9,017	-0.06%
2019/06/24	0	0.00	3	31.00	31.35	-3	9,031	-0.03%
2019/06/21	0	0.00	10	31.40	30.90	-10	9,083	-0.11%
2019/06/20	3	31.75	0	0.00	31.55	3	9,042	0.03%
2019/06/19	25	31.55	0	0.00	31.35	25	9,019	0.28%
2019/06/18	0	0.00	5	31.44	30.90	-5	9,012	-0.06%
2019/06/17	5	31.27	6	31.70	31.65	-1	8,960	-0.01%
2019/06/14	6	31.35	12	31.03	31.70	-6	8,869	-0.07%
2019/06/13	5	31.35	5	31.20	30.30	0	8,784	0.00%
2019/06/12	0	0.00	1	30.85	30.95	-1	8,635	-0.01%
2019/06/11	0	0.00	8	31.13	30.90	-8	8,568	-0.09%
2019/06/10	0	0.00	1	29.45	29.70	-1	8,327	-0.01%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	1	29.60	19	29.84	29.45	-18	8,346	-0.22%
2019/06/04	14	29.48	1	29.80	29.45	13	8,333	0.16%
2019/06/03	0	0.00	22	29.00	29.30	-22	8,318	-0.26%
2019/05/31	13	29.54	34	29.64	29.50	-21	8,284	-0.25%
2019/05/27	0	0.00	5	28.30	28.40	-5	8,120	-0.06%
2019/05/24	40	28.93	4	28.93	28.80	36	8,229	0.44%
2019/05/23	33	28.47	1	28.60	28.30	32	8,526	0.38%
2019/05/22	3	29.15	2	29.13	29.30	1	8,768	0.01%
2019/05/21	41	27.79	62	27.85	28.35	-21	8,744	-0.24%
2019/05/20	10	29.35	0	0.00	28.80	10	8,639	0.12%
2019/05/17	10	29.95	0	0.00	29.30	10	8,650	0.12%
2019/05/16	3	30.20	19	30.09	29.65	-16	8,642	-0.19%
2019/05/15	20	30.25	3	30.40	30.40	17	8,664	0.20%
2019/05/14	11	28.58	21	29.01	29.40	-10	8,779	-0.11%
2019/05/13	0	0.00	12	29.28	28.80	-12	8,781	-0.14%
2019/05/10	0	0.00	15	29.20	29.30	-15	8,700	-0.17%
2019/05/09	7	31.17	100	31.18	29.85	-93	8,496	-1.09%
2019/05/08	0	0.00	2	32.50	32.60	-2	8,255	-0.02%
2019/05/07	117	31.96	4	32.00	31.90	113	8,191	1.38%	大買/鉅額交易
2019/05/06	4	31.40	13	31.85	31.20	-9	8,176	-0.11%
2019/05/03	0	0.00	1	32.20	32.20	-1	8,101	-0.01%
2019/05/02	4	31.90	7	31.85	31.65	-3	8,021	-0.04%
2019/04/29	21	32.17	28	32.96	32.50	-7	7,864	-0.09%
2019/04/26	2	31.90	1	31.95	31.95	1	7,719	0.01%
2019/04/25	28	33.02	6	33.18	33.00	22	7,569	0.29%
2019/04/24	11	34.00	19	34.26	33.40	-8	7,424	-0.11%
2019/04/23	17	33.95	17	33.73	34.05	0	7,217	0.00%
2019/04/22	1	34.75	4	34.68	34.90	-3	7,052	-0.04%
2019/04/19	24	32.60	24	32.81	33.90	0	6,699	0.00%
2019/04/18	36	31.14	21	31.90	31.05	15	6,335	0.24%
2019/04/17	13	29.70	20	30.54	30.90	-7	5,978	-0.12%
2019/04/16	0	0.00	2	29.00	29.10	-2	5,326	-0.04%
2019/04/15	51	28.83	0	0.00	29.05	51	5,228	0.98%
2019/04/12	52	27.69	57	27.84	28.55	-5	4,942	-0.10%
2019/04/11	0	0.00	1	28.35	27.40	-1	4,789	-0.02%
2019/04/08	3	28.02	4	27.98	27.60	-1	4,598	-0.02%
2019/04/03	0	0.00	1	27.50	27.55	-1	4,525	-0.02%
2019/04/02	2	27.50	1	27.15	27.30	1	4,451	0.02%
2019/04/01	0	0.00	1	26.80	26.85	-1	4,335	-0.02%
2019/03/28	6	26.15	0	0.00	26.00	6	4,270	0.14%
2019/03/25	0	0.00	5	27.30	27.30	-5	4,195	-0.12%
2019/03/22	0	27.85	25	27.73	27.85	-25	4,192	-0.60%
2019/03/21	26	27.46	6	27.16	27.60	20	4,118	0.49%
2019/03/20	0	26.80	26	26.76	26.80	-26	4,111	-0.63%
2019/03/19	15	26.75	5	26.90	26.70	10	4,115	0.24%
2019/03/18	0	0.00	15	26.93	27.15	-15	4,094	-0.37%
2019/03/15	3	26.50	3	26.50	26.35	0	4,022	0.00%
2019/03/13	0	0.00	10	26.25	26.35	-10	4,123	-0.24%
2019/03/12	20	26.18	0	0.00	26.15	20	4,166	0.48%
2019/03/11	5	26.30	0	0.00	26.05	5	4,319	0.12%
2019/03/08	5	25.60	0	0.00	25.90	5	4,399	0.11%
2019/03/06	0	0.00	2	26.90	26.85	-2	4,539	-0.04%
2019/03/05	0	0.00	1	27.00	26.80	-1	4,631	-0.02%
2019/02/27	15	26.93	0	0.00	26.95	15	4,627	0.32%
2019/02/26	0	0.00	1	28.20	27.55	-1	4,598	-0.02%
2019/02/22	7	28.90	300	28.58	27.90	-293	4,499	-6.51%	大賣/鉅額交易
2019/02/21	302	28.14	14	27.79	28.10	288	4,163	6.92%	大買/鉅額交易
2019/02/20	10	26.30	0	0.00	26.10	10	3,902	0.26%
2019/02/19	0	0.00	2	26.10	26.10	-2	3,977	-0.05%
2019/02/18	2	26.28	2	26.20	26.20	0	3,985	0.00%
2019/02/15	1	25.50	0	0.00	25.70	1	3,985	0.03%
2019/02/14	0	0.00	3	26.40	26.10	-3	3,947	-0.08%
2019/02/13	0	0.00	12	25.48	26.15	-12	3,840	-0.31%
2019/02/12	10	24.65	10	24.75	25.20	0	3,643	0.00%
2019/01/28	10	24.06	0	0.00	24.10	10	3,878	0.26%
2019/01/25	0	0.00	30	24.12	24.15	-30	4,225	-0.71%
2019/01/24	2	24.05	2	23.75	23.70	0	4,307	0.00%
2019/01/22	20	23.85	0	0.00	23.70	20	4,453	0.45%
2019/01/21	11	24.18	0	0.00	23.90	11	4,498	0.24%
2019/01/17	2	24.35	22	24.13	23.80	-20	4,604	-0.43%
2019/01/16	20	24.03	0	0.00	24.00	20	4,647	0.43%
2019/01/11	0	0.00	3	23.95	23.85	-3	4,732	-0.06%
2019/01/10	2	24.35	10	24.35	24.30	-8	4,712	-0.17%
2019/01/09	10	23.15	0	0.00	23.70	10	4,626	0.22%
2019/01/07	0	0.00	20	22.90	22.95	-20	4,615	-0.43%
2019/01/04	20	22.14	0	0.00	22.40	20	4,684	0.43%
2019/01/03	0	0.00	24	22.53	22.70	-24	4,739	-0.51%
2019/01/02	0	0.00	8	23.15	22.70	-8	4,774	-0.17%
2018/12/28	8	22.90	0	0.00	22.85	8	4,838	0.17%
2018/12/18	24	24.01	0	0.00	23.90	24	5,102	0.47%
2018/12/17	0	0.00	7	24.57	24.50	-7	5,194	-0.13%
2018/12/14	6	24.25	0	0.00	24.30	6	5,181	0.12%
2018/12/06	1	24.05	0	0.00	24.05	1	5,199	0.02%
2018/12/04	4	25.80	2	26.28	25.85	2	5,252	0.04%
2018/12/03	4	25.90	0	0.00	25.65	4	5,211	0.08%
2018/11/30	2	24.50	6	24.77	24.65	-4	5,075	-0.08%
2018/11/28	5	23.80	1	23.80	23.85	4	4,935	0.08%
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/20	0	0.00	4	23.80	23.70	-4	5,998	-0.07%
2018/11/19	4	23.60	139	23.62	23.70	-135	6,020	-2.24%	大賣/鉅額交易
2018/11/16	1	23.60	3	24.02	23.40	-2	6,028	-0.03%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	1	23.70	1	23.25	23.50	0	5,954	0.00%
2018/11/08	2	23.85	3	23.20	23.00	-1	6,121	-0.02%
2018/11/07	11	23.24	16	23.10	23.45	-5	6,081	-0.08%
2018/11/06	1	22.30	0	0.00	22.20	1	6,058	0.02%
2018/11/05	0	0.00	1	22.85	23.30	-1	6,068	-0.02%
2018/11/02	4	23.53	0	0.00	23.40	4	6,019	0.07%
2018/11/01	0	0.00	5	22.10	22.45	-5	5,798	-0.09%
2018/10/31	1	21.10	0	0.00	21.10	1	5,804	0.02%
2018/10/30	1	20.10	0	0.00	20.10	1	5,880	0.02%
2018/10/29	2	19.93	1	20.45	20.70	1	5,917	0.02%
2018/10/25	1	19.50	3	19.25	19.05	-2	6,049	-0.03%
2018/10/24	3	20.70	0	0.00	20.50	3	6,087	0.05%
2018/10/17	10	22.50	12	22.20	21.50	-2	6,694	-0.03%
2018/10/16	1	21.30	0	0.00	21.20	1	6,683	0.01%
2018/10/12	0	0.00	4	20.65	21.20	-4	6,752	-0.06%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	1	22.90	0	0.00	22.85	1	6,952	0.01%
2018/10/05	4	23.70	5	23.20	23.15	-1	7,080	-0.01%
2018/10/04	1	25.85	0	0.00	25.65	1	7,035	0.01%
2018/10/01	5	26.05	0	0.00	26.10	5	7,204	0.07%
2018/09/21	0	0.00	10	26.69	26.90	-10	9,259	-0.11%
2018/09/19	1	26.00	0	0.00	25.65	1	9,365	0.01%
2018/09/18	2	25.70	0	0.00	25.70	2	9,513	0.02%
2018/09/17	0	0.00	5	26.50	26.55	-5	9,530	-0.05%
2018/09/14	1	26.35	3	26.50	26.40	-2	9,515	-0.02%
2018/09/13	1	26.00	1	25.80	25.60	0	9,512	0.00%
2018/09/12	1	25.85	1	25.40	25.70	0	9,595	0.00%
2018/09/11	5	26.00	3	26.10	26.25	2	9,675	0.02%
2018/09/10	4	25.39	5	24.90	25.25	-1	9,667	-0.01%
2018/09/07	5	28.15	0	0.00	26.70	5	9,577	0.05%
2018/09/06	1	28.70	1	29.35	28.80	0	9,571	0.00%
2018/09/04	1	28.85	31	29.50	29.60	-30	9,694	-0.31%
2018/09/03	0	0.00	3	28.88	28.80	-3	9,749	-0.03%
2018/08/31	7	29.88	18	29.95	29.95	-11	9,765	-0.11%
2018/08/29	3	29.73	32	29.59	29.70	-29	10,391	-0.28%
2018/08/28	36	29.29	4	29.76	28.55	32	10,290	0.31%
2018/08/27	1	28.40	10	28.07	29.20	-9	9,920	-0.09%
2018/08/24	0	0.00	1	26.60	26.55	-1	9,832	-0.01%
2018/08/22	1	25.85	3	25.95	26.10	-2	10,451	-0.02%
2018/08/21	2	26.20	1	26.45	26.10	1	10,782	0.01%
2018/08/20	5	25.99	1	26.25	26.40	4	11,334	0.04%
2018/08/17	7	26.73	0	0.00	26.45	7	11,913	0.06%
2018/08/16	0	0.00	6	27.25	27.30	-6	12,388	-0.05%
2018/08/15	3	26.07	0	0.00	26.30	3	12,761	0.02%
2018/08/13	4	26.88	0	0.00	26.20	4	13,082	0.03%
2018/08/10	0	0.00	5	28.35	28.15	-5	13,043	-0.04%
2018/08/08	1	28.75	3	29.12	28.55	-2	13,262	-0.02%
2018/08/07	0	0.00	1	29.10	29.25	-1	13,330	-0.01%
2018/08/06	2	29.55	6	29.40	28.85	-4	13,475	-0.03%
2018/08/03	30	28.25	0	0.00	28.10	30	13,489	0.22%
2018/08/02	2	27.88	1	27.80	27.85	1	13,499	0.01%
2018/08/01	7	28.90	2	28.93	28.75	5	13,583	0.04%
2018/07/31	0	0.00	3	28.73	28.75	-3	13,850	-0.02%
2018/07/30	6	28.15	4	28.50	28.50	2	13,957	0.01%
2018/07/27	5	29.16	0	0.00	29.50	5	13,909	0.04%
2018/07/26	11	29.29	23	29.32	29.55	-12	13,809	-0.09%
2018/07/25	5	28.36	8	27.95	28.60	-3	13,605	-0.02%
2018/07/24	2	26.73	3	27.02	27.30	-1	13,400	-0.01%
2018/07/23	9	26.60	3	26.33	26.70	6	13,305	0.05%
2018/07/20	4	25.70	2	26.38	25.45	2	13,244	0.02%
2018/07/18	14	27.21	5	27.09	26.30	9	13,140	0.07%
2018/07/17	2	27.60	5	28.35	28.35	-3	12,987	-0.02%
2018/07/16	4	28.23	15	28.12	27.95	-11	12,827	-0.09%
2018/07/13	5	29.51	2	29.08	28.70	3	12,747	0.02%
2018/07/12	1	28.55	0	0.00	29.70	1	12,715	0.01%
2018/07/11	3	28.65	3	28.67	28.55	0	12,623	0.00%
2018/07/10	10	28.88	0	0.00	29.00	10	12,559	0.08%
2018/07/09	6	29.58	4	29.14	28.75	2	12,554	0.02%
2018/07/06	5	28.64	0	0.00	28.95	5	12,464	0.04%
2018/07/05	5	31.75	5	31.37	29.80	0	12,239	0.00%
2018/07/04	5	32.70	5	31.90	32.00	0	12,022	0.00%
2018/07/03	34	34.22	44	33.65	31.40	-10	11,762	-0.09%
2018/07/02	36	32.43	5	33.05	33.05	31	10,803	0.29%
2018/06/29	0	0.00	3	29.78	30.05	-3	10,327	-0.03%
2018/06/28	3	28.65	2	28.70	28.10	1	10,164	0.01%
2018/06/27	15	30.01	15	29.94	28.70	0	10,090	0.00%
2018/06/26	4	28.95	3	28.73	29.20	1	9,925	0.01%
2018/06/25	1	28.50	0	0.00	28.00	1	9,866	0.01%
2018/06/22	2	29.18	0	0.00	28.75	2	9,839	0.02%
2018/06/21	2	30.20	3	29.73	30.20	-1	9,781	-0.01%
2018/06/20	0	0.00	5	27.85	28.00	-5	9,678	-0.05%
2018/06/19	0	0.00	2	29.70	29.30	-2	9,551	-0.02%
2018/06/15	2	30.25	1	30.60	30.05	1	9,513	0.01%
2018/06/14	8	30.84	5	31.56	30.40	3	9,442	0.03%
2018/06/13	6	30.64	3	30.70	30.55	3	9,329	0.03%
2018/06/12	1	30.40	0	0.00	30.10	1	9,261	0.01%
2018/06/11	3	31.22	8	31.36	31.15	-5	9,137	-0.05%
2018/06/08	3	30.20	3	30.60	30.60	0	9,001	0.00%
2018/06/07	11	31.15	16	32.06	30.40	-5	8,896	-0.06%
2018/06/06	20	30.67	16	30.77	31.20	4	8,362	0.05%
2018/06/05	5	29.06	2	28.75	28.85	3	8,033	0.04%
2018/06/04	0	0.00	1	30.00	29.75	-1	7,931	-0.01%
2018/06/01	1	28.65	1	29.25	29.15	0	7,814	0.00%
2018/05/31	9	30.85	13	31.00	29.15	-4	7,709	-0.05%
2018/05/30	9	29.76	5	29.75	30.40	4	7,314	0.05%
2018/05/29	15	30.60	26	31.14	30.05	-11	6,991	-0.16%
2018/05/28	46	30.81	21	29.89	31.60	25	6,615	0.38%
2018/05/25	26	28.42	18	28.30	28.80	8	6,007	0.13%
2018/05/24	17	25.85	6	26.27	27.20	11	5,375	0.20%
2018/05/23	15	24.42	20	24.64	24.75	-5	4,844	-0.10%
2018/05/22	6	23.76	1	23.55	23.55	5	4,373	0.11%
2018/05/21	6	23.27	11	23.35	23.35	-5	4,181	-0.12%
2018/05/17	0	0.00	2	22.80	22.00	-2	3,885	-0.05%
2018/05/15	5	22.35	1	22.20	22.45	4	3,591	0.11%
2018/05/14	0	0.00	6	21.45	21.70	-6	3,452	-0.17%
2018/05/11	5	22.15	12	21.08	20.80	-7	3,201	-0.22%
2018/05/10	2	21.30	3	21.02	21.40	-1	3,004	-0.03%
2018/05/09	6	21.10	0	0.00	21.25	6	2,931	0.20%
2018/05/08	9	20.67	4	20.70	20.25	5	2,728	0.18%
2018/05/07	10	19.20	11	19.37	20.05	-1	2,354	-0.04%
2018/05/04	0	0.00	70	18.31	18.25	-70	2,142	-3.27%
2018/05/03	1	17.75	0	0.00	18.20	1	2,095	0.05%
2018/05/02	70	18.00	2	17.70	18.10	68	2,070	3.28%
2018/04/30	0	0.00	6	17.30	17.35	-6	2,039	-0.29%
2018/04/27	1	16.85	0	0.00	16.90	1	2,057	0.05%
2018/04/26	4	16.85	0	0.00	16.45	4	2,077	0.19%
2018/04/20	0	0.00	9	17.92	17.80	-9	2,226	-0.40%
2018/04/18	7	18.05	0	0.00	17.85	7	2,290	0.31%
2018/03/27	1	18.05	0	0.00	18.10	1	3,704	0.03%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/21	1	18.40	0	0.00	18.35	1	5,349	0.02%
2018/03/20	2	18.53	0	0.00	18.55	2	5,551	0.04%
2018/03/19	1	18.90	0	0.00	18.65	1	5,709	0.02%
2018/03/16	1	19.00	0	0.00	19.00	1	5,824	0.02%
2018/03/08	0	0.00	1	18.80	18.80	-1	6,110	-0.02%
2018/03/07	1	18.85	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	2	19.40	19.45	-2	6,169	-0.03%
2018/02/26	1	19.45	1	19.40	19.30	0	6,352	0.00%
2018/02/06	2	18.08	0	0.00	17.65	2	6,970	0.03%
2018/01/23	1	20.60	0	0.00	20.30	1	7,367	0.01%
2018/01/18	11	21.66	10	21.65	21.45	1	7,455	0.01%
2018/01/17	20	21.75	20	21.88	21.50	0	7,445	0.00%
2018/01/15	0	0.00	3	21.30	21.00	-3	7,507	-0.04%
2018/01/08	2	21.10	0	0.00	20.70	2	8,145	0.02%
2018/01/04	0	0.00	1	22.75	22.55	-1	8,221	-0.01%
2018/01/03	5	22.00	7	21.70	21.45	-2	7,920	-0.03%