瀚宇博 (5469)-群益金鼎-建成券商分點個股進出

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
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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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	3	55.30	1	55.90	55.20	2	6,445	0.03%
2024/04/24	0	0.00	5	55.26	55.60	-5	6,451	-0.08%
2024/04/23	4	54.68	3	55.27	54.50	1	6,463	0.02%
2024/04/22	9	54.88	6	55.37	54.40	3	6,473	0.05%
2024/04/19	18	55.52	15	55.84	55.70	3	6,440	0.05%
2024/04/18	3	56.07	3	56.47	56.60	0	6,405	0.00%
2024/04/17	5	56.58	2	57.05	56.60	3	6,406	0.05%
2024/04/16	30	56.69	21	56.89	56.70	9	6,398	0.14%
2024/04/15	8	58.35	5	58.74	58.40	3	6,339	0.05%
2024/04/12	5	59.60	3	60.10	58.90	2	6,323	0.03%
2024/04/11	10	58.63	9	58.96	59.50	1	6,319	0.02%
2024/04/10	3	60.73	2	61.30	60.20	1	6,284	0.02%
2024/04/09	9	61.24	0	0.00	60.70	9	6,302	0.14%
2024/04/08	5	61.30	8	61.85	62.00	-3	6,278	-0.05%
2024/04/03	9	60.88	9	61.38	61.30	0	6,339	0.00%
2024/04/02	16	61.21	13	61.77	61.20	3	6,315	0.05%
2024/04/01	7	60.89	7	61.43	61.00	0	6,277	0.00%
2024/03/29	33	61.82	23	62.29	60.80	10	6,201	0.16%
2024/03/28	39	64.51	50	64.59	63.20	-11	5,938	-0.19%
2024/03/27	10	62.52	20	62.70	63.60	-10	5,614	-0.18%
2024/03/26	18	61.30	10	61.55	60.90	8	5,491	0.15%
2024/03/25	19	63.46	21	63.75	62.50	-2	5,434	-0.04%
2024/03/22	46	64.17	24	63.64	62.40	22	5,361	0.41%
2024/03/21	29	66.89	29	67.03	67.00	0	5,175	0.00%
2024/03/20	7	62.11	37.5	62.21	64.90	-30.5	4,423	-0.69%
2024/03/19	8	59.11	38	58.73	59.00	-30	4,056	-0.74%
2024/03/18	7	55.93	13.2	56.41	56.50	-6.2	3,911	-0.16%
2024/03/15	17	55.91	23	56.41	55.70	-6	3,869	-0.16%
2024/03/14	7	55.21	10	55.65	55.20	-3	3,855	-0.08%
2024/03/13	12	54.39	9	54.66	54.70	3	3,876	0.08%
2024/03/12	10	54.55	17	54.79	55.00	-7	3,920	-0.18%
2024/03/11	7	53.63	1	54.30	53.30	6	3,909	0.15%
2024/03/08	27	55.87	8	56.53	54.90	19	3,921	0.48%
2024/03/07	13	57.66	4	58.25	57.40	9	4,168	0.22%
2024/03/06	2	57.90	4	58.43	58.30	-2	4,347	-0.05%
2024/03/05	7	57.90	9	58.37	58.30	-2	4,428	-0.05%
2024/03/04	2	57.65	3	58.10	57.80	-1	4,425	-0.02%
2024/03/01	6	57.58	23	57.59	57.50	-17	4,423	-0.38%
2024/02/29	14	56.79	0.1	57.00	56.60	13.9	4,403	0.32%
2024/02/27	23	57.59	16	58.06	57.20	7	4,392	0.16%
2024/02/26	11	57.80	0	0.00	57.80	11	4,359	0.25%
2024/02/23	26	59.34	5	59.64	58.40	21	4,341	0.48%
2024/02/22	3	61.97	1	62.60	62.00	2	4,255	0.05%
2024/02/21	10	61.74	8	62.15	62.10	2	4,307	0.05%
2024/02/20	5	62.62	4	62.95	62.50	1	4,307	0.02%
2024/02/19	6	61.83	9	62.28	62.00	-3	4,259	-0.07%
2024/02/16	5	61.62	13	61.72	61.50	-8	4,232	-0.19%
2024/02/15	4	58.80	14	59.38	60.00	-10	4,144	-0.24%
2024/02/05	10	58.26	8	58.81	58.60	2	4,096	0.05%
2024/02/02	9	57.34	16	57.98	58.40	-7	4,061	-0.17%
2024/02/01	1	56.70	3	57.43	57.50	-2	4,019	-0.05%
2024/01/31	2	56.50	5	57.10	57.00	-3	4,006	-0.07%
2024/01/30	26	56.92	16	57.27	56.70	10	4,010	0.25%
2024/01/29	10	57.66	13	57.99	57.80	-3	3,956	-0.08%
2024/01/26	17	56.61	37	56.55	57.00	-20	3,827	-0.52%
2024/01/25	9	54.81	1	55.10	54.60	8	3,692	0.22%
2024/01/24	8	55.65	7	55.86	55.30	1	3,832	0.03%
2024/01/23	5	55.08	3	55.30	55.30	2	3,953	0.05%
2024/01/22	3	54.67	11	54.80	54.70	-8	3,950	-0.20%
2024/01/19	2	53.50	2	53.95	53.80	0	3,946	0.00%
2024/01/18	6	53.05	5	53.40	53.50	1	3,970	0.03%
2024/01/17	13	54.17	3	54.47	53.60	10	3,973	0.25%
2024/01/16	4	53.98	5	54.50	54.90	-1	3,965	-0.03%
2024/01/15	1	54.50	3	54.60	54.40	-2	3,963	-0.05%
2024/01/10	6	53.95	3	54.00	54.00	3	4,002	0.07%
2024/01/09	4	54.23	4	54.53	54.60	0	4,001	0.00%
2024/01/08	1	54.90	0	0.00	55.00	1	4,006	0.02%
2024/01/05	3	55.47	0	0.00	55.30	3	4,023	0.07%
2024/01/04	6	55.02	7	55.49	55.80	-1	4,024	-0.02%
2024/01/03	6	55.38	8	55.70	55.40	-2	4,078	-0.05%
2024/01/02	3	54.97	5	55.46	55.40	-2	4,104	-0.05%
2023/12/29	6	54.97	13	55.12	55.30	-7	4,103	-0.17%
2023/12/28	4	54.25	5	54.64	54.20	-1	4,022	-0.02%
2023/12/27	2.3	54.23	4	54.48	54.20	-1.7	4,021	-0.04%
2023/12/26	1	53.80	3	54.27	54.20	-2	4,024	-0.05%
2023/12/25	7	53.84	4	54.65	54.00	3	4,015	0.07%
2023/12/22	13	54.68	1	55.60	54.50	12	4,009	0.30%
2023/12/21	5	55.06	3	55.50	54.80	2	3,997	0.05%
2023/12/20	13	55.93	11	56.37	55.60	2	3,986	0.05%
2023/12/19	24	56.25	13	56.36	56.00	11	3,976	0.28%
2023/12/18	23	59.64	3	58.10	57.90	20	3,957	0.51%
2023/12/15	12	63.40	11	63.95	62.80	1	3,906	0.03%
2023/12/14	7	62.34	13	62.62	63.00	-6	3,881	-0.15%
2023/12/13	3	61.57	1	62.20	61.80	2	3,880	0.05%
2023/12/12	4	61.75	3	62.07	61.60	1	3,936	0.03%
2023/12/11	5	61.44	3	61.93	61.40	2	3,996	0.05%
2023/12/08	4	63.53	4	63.95	63.20	0	4,038	0.00%
2023/12/07	8	63.14	20	63.64	63.70	-12	4,058	-0.30%
2023/12/06	7	62.84	17.5	62.92	62.90	-10.5	4,065	-0.26%
2023/12/05	13	61.25	16	61.77	62.10	-3	4,062	-0.07%
2023/12/04	13	63.31	11	62.88	62.90	2	4,137	0.05%
2023/12/01	10	58.45	14	58.16	59.10	-4	4,059	-0.10%
2023/11/30	19	56.74	21	56.88	56.80	-2	4,112	-0.05%
2023/11/29	13	55.51	17	55.85	56.00	-4	4,055	-0.10%
2023/11/28	6	54.92	7	55.31	55.10	-1	4,096	-0.02%
2023/11/27	10	55.21	2	55.85	55.00	8	4,158	0.19%
2023/11/24	6	55.28	10	55.56	55.30	-4	4,212	-0.09%
2023/11/22	3	54.93	0	0.00	54.80	3	4,270	0.07%
2023/11/21	22	55.87	12	56.58	55.30	10	4,299	0.23%
2023/11/20	5	55.60	19	55.67	56.10	-14	4,373	-0.32%
2023/11/17	2	55.10	12	54.58	55.20	-10	4,361	-0.23%
2023/11/16	13	53.75	3	53.87	53.60	10	4,418	0.23%
2023/11/15	6	53.78	11	54.03	53.70	-5	4,515	-0.11%
2023/11/14	6	53.20	3	53.60	52.90	3	4,598	0.07%
2023/11/13	5	52.92	4	53.33	53.00	1	4,744	0.02%
2023/11/10	11	53.57	1	53.80	53.30	10	4,800	0.21%
2023/11/09	4	54.28	2	54.60	54.50	2	4,906	0.04%
2023/11/08	4	55.10	1	55.60	54.60	3	4,939	0.06%
2023/11/07	3	55.60	3	56.20	55.10	0	5,035	0.00%
2023/11/06	1	55.50	2	55.30	55.70	-1	5,133	-0.02%
2023/11/03	9	55.37	2	55.95	54.70	7	5,245	0.13%
2023/11/02	7	56.00	9	56.34	56.20	-2	5,263	-0.04%
2023/11/01	12	54.61	10	55.07	55.20	2	5,253	0.04%
2023/10/31	15	56.61	9	56.26	55.70	6	5,125	0.12%
2023/10/30	1	54.30	1	54.80	54.50	0	4,977	0.00%
2023/10/27	2	54.30	4	54.68	54.40	-2	5,008	-0.04%
2023/10/26	9	53.87	6	54.38	54.00	3	5,108	0.06%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/24	0	0.00	4	54.08	54.50	-4	5,117	-0.08%
2023/10/23	0	0.00	2	53.05	53.10	-2	5,180	-0.04%
2023/10/20	4	51.95	2	52.15	52.40	2	5,386	0.04%
2023/10/19	3	52.53	5	52.90	52.90	-2	5,476	-0.04%
2023/10/18	7	52.37	4.5	52.67	52.50	2.5	5,509	0.05%
2023/10/17	3	53.53	2	54.50	53.20	1	5,542	0.02%
2023/10/16	3	53.60	3.5	53.97	53.90	-0.5	5,743	-0.01%
2023/10/13	5	54.30	4	54.49	54.20	1	6,203	0.02%
2023/10/12	2	55.60	1	55.70	55.40	1	6,578	0.02%
2023/10/11	4	55.00	3	56.30	55.20	1	6,710	0.01%
2023/10/06	6	57.35	1	58.00	56.40	5	6,638	0.08%
2023/10/02	0	0.00	0.2	60.30	60.40	-0.2	6,605	0.00%
2023/09/28	0	0.00	1	59.00	59.40	-1	6,596	-0.02%
2023/09/27	5	57.80	5	58.50	58.90	0	6,608	0.00%
2023/09/26	0	0.00	1	60.06	59.00	-1	6,612	-0.02%
2023/09/25	0	0.00	10	60.40	60.40	-10	6,629	-0.15%
2023/09/22	2	58.30	1	58.50	58.50	1	6,613	0.02%
2023/09/21	6	58.18	5	58.90	58.50	1	6,655	0.02%
2023/09/20	6	59.05	33	60.21	59.40	-27	6,790	-0.40%
2023/09/19	0	0.00	1	61.20	61.30	-1	6,775	-0.01%
2023/09/18	0.7	60.70	0	0.00	60.90	0.7	6,806	0.01%
2023/09/15	4	59.70	6	60.73	60.80	-2	6,861	-0.03%
2023/09/14	0	0.00	1	60.50	60.50	-1	6,871	-0.01%
2023/09/13	0	0.00	3	60.17	60.10	-3	6,876	-0.04%
2023/09/12	1.3	57.53	3	57.77	59.10	-1.7	6,857	-0.02%
2023/09/11	11	57.03	11	57.25	57.20	0	6,784	0.00%
2023/09/08	1	58.80	3	59.80	59.30	-2	6,697	-0.03%
2023/09/07	11	59.25	9	59.75	59.40	2	6,658	0.03%
2023/09/06	9.2	58.47	11	57.95	58.80	-1.8	6,563	-0.03%
2023/09/05	17	56.21	12	56.92	57.50	5	6,516	0.08%
2023/09/04	1	54.30	0	0.00	55.00	1	6,285	0.02%
2023/09/01	1	54.60	0	0.00	54.40	1	6,286	0.02%
2023/08/30	0	0.00	2	53.05	53.90	-2	6,198	-0.03%
2023/08/29	3	52.23	3	52.63	52.70	0	6,168	0.00%
2023/08/28	14	52.96	11	52.63	52.60	3	6,177	0.05%
2023/08/24	26	52.75	26	53.09	53.70	0	6,151	0.00%
2023/08/23	0	0.00	1	55.20	54.60	-1	6,020	-0.02%
2023/08/22	11	54.49	0	0.00	54.80	11	6,010	0.18%
2023/08/21	15	54.60	1	53.70	54.70	14	5,967	0.23%
2023/08/18	4	53.10	6	53.53	53.30	-2	5,889	-0.03%
2023/08/17	9	52.97	9	52.52	54.20	0	5,784	0.00%
2023/08/16	6	51.70	5	51.98	52.50	1	5,671	0.02%
2023/08/15	4	51.65	11	51.50	52.20	-7	5,601	-0.12%
2023/08/14	13	50.17	10	50.55	50.40	3	5,497	0.05%
2023/08/11	10	50.29	14.1	50.72	50.80	-4.1	5,473	-0.07%
2023/08/10	19	50.08	14	50.51	50.30	5	5,409	0.09%
2023/08/09	3	50.23	7	50.63	50.80	-4	5,299	-0.08%
2023/08/08	8	49.43	9	49.85	49.95	-1	5,202	-0.02%
2023/08/07	1	49.05	12	49.33	49.75	-11	5,164	-0.21%
2023/08/04	2	47.58	7	47.92	48.05	-5	5,138	-0.10%
2023/08/02	16	47.88	5	47.87	47.60	11	5,135	0.21%
2023/08/01	6	49.17	4	49.71	48.95	2	5,127	0.04%
2023/07/31	10	49.88	10	50.30	49.65	0	5,123	0.00%
2023/07/28	6	48.58	6	48.93	49.40	0	5,108	0.00%
2023/07/27	3	49.13	3	49.53	49.20	0	5,086	0.00%
2023/07/26	11	49.56	3	49.58	49.25	8	5,055	0.16%
2023/07/25	3	49.92	7	49.76	50.70	-4	4,978	-0.08%
2023/07/24	9	48.26	18	48.47	49.20	-9	4,760	-0.19%
2023/07/21	7	46.34	11	46.77	47.50	-4	4,657	-0.09%
2023/07/20	8	47.34	3	47.80	46.80	5	4,612	0.11%
2023/07/19	16	48.45	8	49.26	47.55	8	4,538	0.18%
2023/07/18	15	50.14	8	49.97	50.20	7	4,397	0.16%
2023/07/17	19	54.16	3.9	52.73	54.40	15.1	3,923	0.38%
2023/07/14	11	49.22	6.1	48.49	49.50	4.9	3,526	0.14%
2023/07/13	5	47.48	5	47.89	47.50	0	3,369	0.00%
2023/07/12	5	47.59	2	48.03	47.50	3	3,355	0.09%
2023/07/11	2	47.65	3	47.97	47.90	-1	3,335	-0.03%
2023/07/10	2	47.35	1	47.30	47.65	1	3,338	0.03%
2023/07/07	12	47.56	11	47.57	48.10	1	3,346	0.03%
2023/07/06	2	48.25	1	48.50	48.50	1	3,390	0.03%
2023/07/04	3	47.65	3	48.02	48.00	0	3,524	0.00%
2023/07/03	0	0.00	1	48.70	48.65	-1	3,480	-0.03%
2023/06/30	2	47.85	0	0.00	48.05	2	3,428	0.06%
2023/06/29	1	48.20	1	48.40	48.35	0	3,397	0.00%
2023/06/28	3	47.98	6	47.74	48.20	-3	3,311	-0.09%
2023/06/27	17	46.27	20	46.65	46.70	-3	3,114	-0.10%
2023/06/26	3	45.08	10	46.01	46.70	-7	3,031	-0.23%
2023/06/21	10	45.87	15	46.10	45.60	-5	2,969	-0.17%
2023/06/20	5	44.70	13	44.92	45.20	-8	2,867	-0.28%
2023/06/19	13	43.84	18	44.36	44.75	-5	2,778	-0.18%
2023/06/16	11	43.24	16	43.66	44.05	-5	2,707	-0.18%
2023/06/15	0	0.00	1	43.60	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	12	43.50	43.45	-12	2,612	-0.46%
2023/06/13	0	0.00	7	43.04	43.25	-7	2,596	-0.27%
2023/06/12	33	42.87	10	42.68	42.30	23	2,541	0.91%
2023/06/09	27	44.01	13	43.89	44.00	14	2,453	0.57%
2023/06/08	8	43.21	1	43.25	43.20	7	2,267	0.31%
2023/06/07	0	0.00	8	43.54	43.55	-8	2,246	-0.36%
2023/06/06	7	43.11	1	43.20	43.25	6	2,205	0.27%
2023/06/05	0	0.00	17	42.99	43.30	-17	2,195	-0.77%
2023/06/02	14	42.38	4	42.40	42.35	10	2,151	0.46%
2023/06/01	2	42.15	2	42.35	42.80	0	2,132	0.00%
2023/05/31	1	42.00	3	42.15	42.20	-2	2,097	-0.10%
2023/05/30	3	41.38	1	41.60	41.60	2	2,032	0.10%
2023/05/29	0	0.00	2	41.70	41.75	-2	2,016	-0.10%
2023/05/26	2	41.43	0	0.00	40.80	2	1,999	0.10%
2023/05/25	0	0.00	1	41.95	42.40	-1	1,945	-0.05%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/16	1	39.60	0	0.00	39.70	1	1,785	0.06%
2023/05/15	1	39.05	0	0.00	39.00	1	1,734	0.06%
2023/05/12	0	0.00	2	39.48	39.50	-2	1,717	-0.12%
2023/05/10	3	39.25	1	39.05	39.10	2	1,647	0.12%
2023/05/04	0	0.00	1	38.90	39.10	-1	1,518	-0.07%
2023/04/24	0	0.00	1	37.60	37.75	-1	1,381	-0.07%
2023/04/18	1	38.20	0	0.00	37.95	1	1,264	0.08%
2023/04/17	0	0.00	5	38.15	38.15	-5	1,256	-0.40%
2023/04/13	0	0.00	3	38.90	38.60	-3	1,211	-0.25%
2023/04/11	1	38.75	1	38.80	38.85	0	1,133	0.00%
2023/04/10	1	37.75	2	37.63	37.70	-1	1,047	-0.10%
2023/04/07	4	37.33	0	0.00	37.25	4	953	0.42%
2023/04/06	0	0.00	2	35.65	35.60	-2	825	-0.24%
2023/03/23	0	0.00	2	35.00	35.25	-2	800	-0.25%
2023/03/14	0	0.00	1	34.15	34.00	-1	806	-0.12%
2023/03/13	2	34.00	0	0.00	34.30	2	813	0.25%
2023/02/22	0	0.00	2	34.05	34.25	-2	853	-0.23%
2023/02/08	1	33.55	20	33.60	33.50	-19	1,033	-1.84%
2022/12/27	1	32.30	0	0.00	32.15	1	1,316	0.08%
2022/12/26	0	0.00	2	32.15	32.15	-2	1,313	-0.15%
2022/12/20	1	32.00	0	0.00	31.50	1	1,335	0.07%
2022/12/19	0	0.00	0.1	32.60	32.30	-0.1	1,338	-0.01%
2022/12/08	2	33.20	0	0.00	33.40	2	1,302	0.15%
2022/12/05	0	0.00	3	35.55	35.35	-3	1,281	-0.23%
2022/11/28	1	33.95	0	0.00	33.90	1	1,233	0.08%
2022/11/25	1	34.30	0	0.00	34.05	1	1,233	0.08%
2022/11/23	1	34.00	0	0.00	33.80	1	1,226	0.08%
2022/11/16	1	34.40	2	34.30	34.35	-1	1,184	-0.08%
2022/11/14	1	33.70	0	0.00	33.85	1	1,153	0.09%
2022/11/07	1	33.00	0	0.00	33.55	1	1,132	0.09%
2022/08/31	0	32.80	0	0.00	32.75	0	889	0.00%
2022/08/23	0.1	31.65	0	0.00	31.45	0.1	898	0.01%
2022/08/19	0	32.35	2	32.23	32.30	-2	901	-0.22%
2022/08/18	20	31.85	0	0.00	31.70	20	887	2.25%
2022/08/11	0	0.00	1	30.50	30.55	-1	806	-0.12%
2022/08/08	0	0.00	2	31.73	31.80	-2	789	-0.25%
2022/08/05	2	31.90	0	0.00	31.90	2	764	0.26%
2022/05/12	2	34.00	0	0.00	33.85	2	1,342	0.15%
2022/05/11	0	0.00	1	35.40	34.60	-1	1,320	-0.08%
2022/04/11	3	39.70	0	0.00	39.70	3	1,327	0.23%
2022/04/08	3	40.75	0	0.00	40.80	3	1,313	0.23%
2022/03/09	1	41.80	0	0.00	41.85	1	1,474	0.07%
2022/02/17	0	0.00	3	42.85	43.80	-3	1,676	-0.18%
2022/02/16	0	0.00	22	42.24	42.10	-22	1,698	-1.29%
2022/01/05	0	0.00	4	44.65	44.65	-4	1,930	-0.21%
2022/01/04	0	0.00	2	45.10	45.15	-2	1,917	-0.10%
2021/12/29	2	45.30	0	0.00	45.25	2	1,916	0.10%
2021/12/28	0	0.00	2	45.85	45.45	-2	1,921	-0.10%
2021/12/27	0	0.00	2	45.80	45.60	-2	1,941	-0.10%
2021/12/24	10	45.31	2	45.40	45.25	8	1,963	0.41%
2021/11/30	0	0.00	12	45.15	44.55	-12	1,997	-0.60%
2021/11/26	2	44.75	0	0.00	44.45	2	1,972	0.10%
2021/11/24	0	0.00	1	45.75	45.85	-1	1,949	-0.05%
2021/11/17	2	46.60	0	0.00	46.90	2	1,877	0.11%
2021/11/16	3	47.58	0	0.00	47.15	3	1,842	0.16%
2021/11/15	1	45.25	3	45.00	46.50	-2	1,600	-0.12%
2021/11/10	1	43.70	0	0.00	44.00	1	1,574	0.06%
2021/11/08	0	0.00	1	44.10	44.10	-1	1,610	-0.06%
2021/11/05	0	0.00	2	43.48	43.90	-2	1,677	-0.12%
2021/11/04	1	43.95	0	0.00	43.95	1	1,698	0.06%
2021/11/02	1	42.65	0	0.00	42.65	1	1,793	0.06%
2021/11/01	0	0.00	3	42.80	42.90	-3	1,853	-0.16%
2021/10/29	0	0.00	1	41.85	41.70	-1	1,851	-0.05%
2021/10/19	1	40.15	0	0.00	40.40	1	2,028	0.05%
2021/10/14	0	0.00	47	38.80	39.10	-47	2,155	-2.18%
2021/10/12	1	39.55	0	0.00	39.55	1	2,206	0.05%
2021/10/04	2	38.90	0	0.00	38.80	2	2,663	0.08%
2021/10/01	0	0.00	5	40.35	39.75	-5	2,695	-0.19%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/27	0	0.00	5	42.95	42.85	-5	2,740	-0.18%
2021/09/24	0	0.00	6	43.40	43.30	-6	2,768	-0.22%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/14	1	42.50	0	0.00	42.50	1	3,077	0.03%
2021/09/10	0	0.00	4	42.79	42.55	-4	3,453	-0.12%
2021/09/09	0	0.00	6	41.03	41.20	-6	3,464	-0.17%
2021/09/08	1	41.30	10	41.31	40.85	-9	3,519	-0.26%
2021/08/27	11	41.53	12	41.40	41.45	-1	3,725	-0.03%
2021/08/25	1	41.50	0	0.00	41.60	1	3,772	0.03%
2021/08/23	2	41.45	0	0.00	41.60	2	3,820	0.05%
2021/08/20	1	40.60	0	0.00	40.55	1	3,828	0.03%
2021/08/19	0	0.00	1	40.90	40.80	-1	3,831	-0.03%
2021/08/17	12	40.67	0	0.00	40.60	12	3,882	0.31%
2021/08/12	1	44.50	0.1	44.45	44.30	0.9	4,118	0.02%
2021/08/11	0	0.00	1	47.30	46.75	-1	4,172	-0.02%
2021/08/10	1	48.10	20	47.99	47.65	-19	4,156	-0.46%
2021/08/06	21	49.40	1	49.70	49.30	20	4,195	0.48%
2021/08/05	2	49.40	12	49.35	49.55	-10	4,156	-0.24%
2021/08/03	1	48.20	0	0.00	48.30	1	4,189	0.02%
2021/08/02	58	47.74	0	0.00	48.30	58	4,211	1.38%
2021/07/28	1	46.45	0	0.00	47.50	1	4,284	0.02%
2021/07/26	0	0.00	3	47.55	47.90	-3	4,476	-0.07%
2021/07/21	5	46.34	0	0.00	46.25	5	4,687	0.11%
2021/07/15	1	48.10	0	0.00	48.25	1	4,889	0.02%
2021/07/13	0	0.00	2	50.40	49.05	-2	4,891	-0.04%
2021/07/12	0	0.00	1	49.15	49.15	-1	4,678	-0.02%
2021/07/08	3	48.22	0	0.00	48.00	3	4,671	0.06%
2021/06/30	12	47.70	1	47.70	47.60	11	5,155	0.21%
2021/06/29	25	48.30	0	0.00	47.55	25	5,173	0.48%
2021/06/25	0	0.00	3	47.95	47.55	-3	5,209	-0.06%
2021/06/23	2	47.88	2	48.68	48.40	0	5,236	0.00%
2021/06/22	21	48.05	11	48.21	47.65	10	5,254	0.19%
2021/06/18	1	46.05	0	0.00	46.60	1	5,441	0.02%
2021/06/15	12	45.66	10	45.80	45.85	2	5,487	0.04%
2021/06/01	0	0.00	5	45.15	45.15	-5	5,826	-0.09%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	2	43.90	44.00	-2	6,162	-0.03%
2021/05/25	0	0.00	1	43.80	44.10	-1	6,577	-0.02%
2021/05/20	9	44.13	1	43.50	43.40	8	6,861	0.12%
2021/05/12	1	40.20	0	0.00	40.50	1	6,468	0.02%
2021/05/04	0	0.00	2	46.85	45.65	-2	6,305	-0.03%
2021/05/03	1	48.60	0	0.00	47.90	1	6,201	0.02%
2021/04/29	6	50.82	13	50.60	49.70	-7	6,115	-0.11%
2021/04/22	5	51.96	22	49.89	49.45	-17	6,073	-0.28%
2021/04/21	2	51.80	3	51.87	51.60	-1	6,049	-0.02%
2021/04/14	6	49.08	4	49.20	49.30	2	6,013	0.03%
2021/04/13	2	50.90	2	51.50	50.40	0	5,978	0.00%
2021/04/12	7	52.54	1	51.90	51.90	6	5,958	0.10%
2021/04/09	9	53.27	2	53.25	53.10	7	5,898	0.12%
2021/04/08	0	0.00	1	52.00	51.90	-1	5,649	-0.02%
2021/04/01	2	49.25	0	0.00	49.25	2	5,532	0.04%
2021/03/29	0	0.00	1	49.25	49.25	-1	5,489	-0.02%
2021/03/26	1	49.20	0	49.40	49.35	1	5,473	0.02%
2021/03/25	1	49.50	0	0.00	48.75	1	5,488	0.02%
2021/03/24	27	50.80	5	51.42	50.10	22	5,418	0.41%
2021/03/23	0	0.00	9	49.59	50.10	-9	5,105	-0.18%
2021/03/22	0	0.00	8	48.63	48.80	-8	4,990	-0.16%
2021/03/19	2	47.98	3	48.07	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	4	48.60	48.45	-4	5,019	-0.08%
2021/03/17	2	48.05	3	48.32	48.10	-1	5,086	-0.02%
2021/03/16	2	47.43	1	48.15	47.45	1	5,151	0.02%
2021/03/15	3	47.90	12	47.74	47.90	-9	5,377	-0.17%
2021/03/12	3	47.18	21	47.11	47.10	-18	5,348	-0.34%
2021/03/11	0	0.00	9	46.71	46.75	-9	5,456	-0.16%
2021/03/10	14	46.54	21	46.67	46.45	-7	5,480	-0.13%
2021/03/08	12	46.50	13	46.13	46.05	-1	5,647	-0.02%
2021/03/05	19	46.39	32	46.12	46.10	-13	5,728	-0.23%
2021/03/04	5	46.36	9	46.68	46.60	-4	5,879	-0.07%
2021/03/03	7	45.89	10	46.20	46.30	-3	5,918	-0.05%
2021/03/02	27	46.57	22	47.09	46.10	5	5,904	0.08%
2021/02/26	55	46.42	45	46.40	46.20	10	5,786	0.17%
2021/02/25	6	45.35	9	45.75	45.55	-3	5,606	-0.05%
2021/02/24	19	45.25	19	45.59	45.35	0	5,603	0.00%
2021/02/23	5	44.64	9	45.04	45.30	-4	5,524	-0.07%
2021/02/22	6	44.83	10	44.95	44.80	-4	5,452	-0.07%
2021/02/19	1	43.90	3	44.10	44.20	-2	5,366	-0.04%
2021/02/18	0	0.00	5	43.52	43.80	-5	5,408	-0.09%
2021/02/17	0	0.00	5	42.93	43.10	-5	5,543	-0.09%
2021/02/04	0	0.00	1	42.55	42.25	-1	5,677	-0.02%
2021/02/03	0	0.00	2	42.53	42.40	-2	5,774	-0.03%
2021/02/02	0	0.00	3	42.20	42.10	-3	5,924	-0.05%
2021/02/01	0	0.00	2	41.80	41.55	-2	6,010	-0.03%
2021/01/29	3	41.73	0	0.00	41.30	3	6,148	0.05%
2021/01/28	4	41.80	3	42.08	42.00	1	6,151	0.02%
2021/01/27	7	42.51	9	43.40	42.50	-2	6,236	-0.03%
2021/01/26	6	42.04	10	42.12	41.80	-4	6,609	-0.06%
2021/01/25	0	0.00	6	42.11	42.30	-6	6,623	-0.09%
2021/01/22	0	0.00	9	41.64	41.80	-9	6,615	-0.14%
2021/01/21	13	41.47	4	42.11	41.25	9	6,639	0.14%
2021/01/20	25	42.15	7	42.19	41.65	18	6,698	0.27%
2021/01/19	1	43.45	6	43.51	43.45	-5	6,623	-0.08%
2021/01/18	9	42.41	6	42.61	42.85	3	6,626	0.05%
2021/01/15	16	43.59	4	43.48	43.30	12	6,674	0.18%
2021/01/14	0	0.00	5	44.42	44.50	-5	6,626	-0.08%
2021/01/13	0	0.00	6	43.63	43.70	-6	6,588	-0.09%
2021/01/12	12	43.47	3	43.65	43.20	9	6,569	0.14%
2021/01/11	1	44.30	5	44.39	44.30	-4	6,566	-0.06%
2021/01/07	0	0.00	3	43.88	43.80	-3	6,606	-0.05%
2021/01/06	6	43.37	4	43.70	43.40	2	6,616	0.03%
2021/01/05	1	44.10	4	44.11	44.15	-3	6,611	-0.05%
2021/01/04	2	43.73	3	43.82	43.60	-1	6,585	-0.02%
2020/12/31	0	0.00	6	43.38	43.35	-6	6,580	-0.09%
2020/12/29	8	43.13	0	0.00	43.05	8	6,593	0.12%
2020/12/25	5	43.55	3	43.67	43.50	2	6,524	0.03%
2020/12/24	3	43.52	8	43.59	43.45	-5	6,514	-0.08%
2020/12/22	8	43.19	1	43.80	42.90	7	6,618	0.11%
2020/12/21	12	43.40	7	43.59	43.70	5	6,677	0.07%
2020/12/18	7	44.22	1	44.95	44.10	6	6,650	0.09%
2020/12/17	6	44.75	4	45.10	44.70	2	6,631	0.03%
2020/12/16	0	0.00	10	44.64	44.80	-10	6,606	-0.15%
2020/12/15	20	44.29	3	44.22	43.85	17	6,726	0.25%
2020/12/14	4	45.00	10	45.36	45.35	-6	6,671	-0.09%
2020/12/11	27	45.06	9	44.98	45.00	18	6,626	0.27%
2020/12/10	27	45.80	9	45.97	45.85	18	6,549	0.27%
2020/12/09	4	46.19	27	46.20	46.55	-23	6,431	-0.36%
2020/12/08	18	44.95	0	0.00	44.80	18	6,235	0.29%
2020/12/07	13	45.59	13	46.07	45.25	0	6,283	0.00%
2020/12/04	1	44.95	0	0.00	45.20	1	6,218	0.02%
2020/12/03	7	45.14	4	45.40	45.05	3	6,188	0.05%
2020/12/02	10	45.67	10	46.05	45.55	0	6,174	0.00%
2020/12/01	6	45.36	11	45.31	45.60	-5	6,077	-0.08%
2020/11/30	3	45.13	7	45.40	44.85	-4	6,089	-0.07%
2020/11/27	3	44.75	4	44.89	44.55	-1	6,023	-0.02%
2020/11/26	0	0.00	2	44.03	44.20	-2	6,021	-0.03%
2020/11/25	4	44.23	2.1	44.40	43.70	1.9	6,044	0.03%
2020/11/24	10.1	44.60	8	45.02	44.45	2.1	6,024	0.04%
2020/11/23	8	44.24	3	44.48	44.35	5	5,947	0.08%
2020/11/20	2	43.68	2	44.15	44.15	0	5,967	0.00%
2020/11/19	2	43.85	3	44.12	43.85	-1	6,026	-0.02%
2020/11/18	1	43.50	3	43.77	43.50	-2	6,266	-0.03%
2020/11/17	9	43.43	9	43.60	43.40	0	6,470	0.00%
2020/11/16	18	43.78	10	43.93	43.85	8	6,809	0.12%
2020/11/13	0	0.00	16	43.18	43.20	-16	7,000	-0.23%
2020/11/12	6	42.73	5	42.98	42.70	1	7,850	0.01%
2020/11/11	3	42.40	10	42.83	42.95	-7	8,502	-0.08%
2020/11/10	14	42.24	22	42.56	42.40	-8	8,790	-0.09%
2020/11/09	2	42.08	14	42.21	42.15	-12	8,928	-0.13%
2020/11/06	10	41.76	20	41.86	41.75	-10	8,994	-0.11%
2020/11/05	8	40.76	5	41.01	40.90	3	8,920	0.03%
2020/11/04	24	40.77	13	41.02	41.00	11	8,951	0.12%
2020/11/03	65	41.33	70	41.64	41.10	-5	8,923	-0.06%
2020/11/02	3	38.98	6	39.46	39.60	-3	8,564	-0.04%
2020/10/30	3	39.23	0	0.00	39.15	3	8,664	0.03%
2020/10/29	2	38.75	2	39.40	39.70	0	8,671	0.00%
2020/10/28	17	40.17	2	39.88	39.80	15	8,670	0.17%
2020/10/27	9	41.13	2	41.45	41.20	7	8,599	0.08%
2020/10/26	0	0.00	6	41.51	41.60	-6	8,638	-0.07%
2020/10/23	12	41.22	2	41.90	41.05	10	8,658	0.12%
2020/10/22	8	41.64	6	41.98	41.45	2	8,666	0.02%
2020/10/21	3	41.65	10	41.80	41.85	-7	8,717	-0.08%
2020/10/20	5	41.06	2	41.55	41.25	3	8,842	0.03%
2020/10/19	8	41.42	15	41.52	41.35	-7	9,033	-0.08%
2020/10/16	13	40.89	1	41.25	40.65	12	9,143	0.13%
2020/10/15	10	41.47	13	41.63	41.50	-3	9,288	-0.03%
2020/10/14	1	40.30	10	40.59	40.65	-9	9,290	-0.10%
2020/10/13	9	40.31	1	40.30	40.25	8	9,699	0.08%
2020/10/12	4	40.60	4	40.99	40.85	0	9,806	0.00%
2020/10/08	2	40.78	5	41.12	40.95	-3	9,977	-0.03%
2020/10/07	0	0.00	1	40.45	40.50	-1	10,162	-0.01%
2020/10/06	1	40.05	3	40.27	40.20	-2	10,697	-0.02%
2020/10/05	0	0.00	2	39.75	39.65	-2	10,871	-0.02%
2020/09/25	1	39.50	1	40.15	38.05	0	12,069	0.00%
2020/09/24	12	40.38	3	40.68	39.75	9	12,326	0.07%
2020/09/23	5	41.40	0	0.00	41.50	5	12,635	0.04%
2020/09/22	8	41.85	1	42.05	41.65	7	12,801	0.05%
2020/09/21	9	42.91	4	43.28	42.75	5	12,838	0.04%
2020/09/18	4	43.34	8	43.65	43.60	-4	12,859	-0.03%
2020/09/17	0	0.00	2	42.58	42.55	-2	12,775	-0.02%
2020/09/16	0	0.00	1	42.30	42.05	-1	12,830	-0.01%
2020/09/15	1	41.90	1	42.15	41.85	0	12,858	0.00%
2020/09/14	10	41.70	1	41.90	41.85	9	12,907	0.07%
2020/09/11	8	41.76	2	41.90	41.30	6	12,902	0.05%
2020/09/10	5	42.63	3	43.20	42.25	2	12,834	0.02%
2020/09/09	7	42.01	2	42.28	42.20	5	12,751	0.04%
2020/09/08	1	43.25	0	0.00	43.05	1	12,663	0.01%
2020/09/07	6	43.99	4	44.40	43.50	2	12,664	0.02%
2020/09/04	3	44.13	2	44.45	44.45	1	12,725	0.01%
2020/09/03	5	45.03	7	45.34	45.15	-2	12,660	-0.02%
2020/09/02	8	44.61	4	45.01	44.60	4	12,555	0.03%
2020/09/01	1	42.95	3	43.85	44.20	-2	12,478	-0.02%
2020/08/31	2	43.70	1	44.00	43.55	1	12,403	0.01%
2020/08/28	4	43.05	6	43.51	43.50	-2	12,488	-0.02%
2020/08/27	9	43.46	46	43.66	43.20	-37	12,500	-0.30%
2020/08/26	3	44.23	3	44.10	44.10	0	12,464	0.00%
2020/08/25	4	44.60	11	45.11	44.75	-7	12,496	-0.06%
2020/08/24	17	44.93	14	45.25	44.60	3	12,612	0.02%
2020/08/21	27	43.79	20	44.19	43.95	7	12,397	0.06%
2020/08/20	51	44.75	15	44.22	43.35	36	12,262	0.29%
2020/08/19	9	48.16	8	48.20	48.15	1	11,877	0.01%
2020/08/18	151	49.52	135	49.82	48.15	16	11,533	0.14%	大買/大賣/
2020/08/17	14	47.04	8	48.14	49.65	6	10,644	0.06%
2020/08/14	2	43.80	18	44.09	45.15	-16	9,929	-0.16%
2020/08/13	19	42.94	10	43.28	42.35	9	9,575	0.09%
2020/08/12	6	42.43	17	43.39	44.15	-11	9,310	-0.12%
2020/08/11	14	42.94	5	43.12	42.55	9	9,225	0.10%
2020/08/10	4	43.55	9	43.91	43.95	-5	9,200	-0.05%
2020/08/07	3	43.65	12	43.64	43.85	-9	9,266	-0.10%
2020/08/06	9	43.01	5	43.77	42.75	4	9,272	0.04%
2020/08/05	8	43.58	14	43.33	43.30	-6	9,427	-0.06%
2020/08/03	4	41.94	3	42.15	41.80	1	9,662	0.01%
2020/07/31	2	41.90	3	41.80	41.80	-1	9,656	-0.01%
2020/07/30	7	41.21	5	41.39	41.25	2	9,670	0.02%
2020/07/29	2	40.45	18	40.96	41.15	-16	9,659	-0.17%
2020/07/28	28	40.49	16	40.56	40.15	12	9,660	0.12%
2020/07/27	10	42.10	5	42.71	41.55	5	9,672	0.05%
2020/07/24	29	43.32	12	43.13	42.80	17	9,622	0.18%
2020/07/23	4	44.64	11	45.00	45.00	-7	9,561	-0.07%
2020/07/22	2	45.08	4	45.35	45.40	-2	9,399	-0.02%
2020/07/21	10	45.64	6	46.36	45.25	4	9,255	0.04%
2020/07/20	15	45.46	12	45.76	45.30	3	9,126	0.03%
2020/07/17	27	46.07	44	45.48	45.25	-17	9,072	-0.19%
2020/07/16	4	45.51	6	45.89	45.75	-2	8,704	-0.02%
2020/07/15	10	45.15	9	45.37	45.00	1	8,611	0.01%
2020/07/14	8	44.65	10	45.40	45.10	-2	8,533	-0.02%
2020/07/13	37	46.03	23	45.42	46.35	14	8,375	0.17%
2020/07/10	16	43.24	8	43.50	43.00	8	7,946	0.10%
2020/07/09	10	45.00	5	45.07	44.50	5	7,828	0.06%
2020/07/08	3	44.30	7	44.92	45.45	-4	7,619	-0.05%
2020/07/07	18	44.07	16	44.45	44.10	2	7,491	0.03%
2020/07/06	9	44.64	15	43.88	45.00	-6	7,417	-0.08%
2020/07/03	24	42.55	27	42.70	43.00	-3	7,059	-0.04%
2020/07/02	13	41.34	16	41.60	41.90	-3	6,805	-0.04%
2020/07/01	0	0.00	3	40.03	39.80	-3	6,455	-0.05%
2020/06/30	6	38.98	1	39.15	38.80	5	6,322	0.08%
2020/06/29	1	38.10	0	0.00	38.05	1	6,286	0.02%
2020/06/18	0	0.00	1	37.95	38.05	-1	6,387	-0.02%
2020/06/16	0	0.00	1	37.95	37.70	-1	6,584	-0.02%
2020/06/15	2	37.43	0	0.00	36.95	2	6,711	0.03%
2020/06/11	1	39.75	12	39.32	38.45	-11	6,803	-0.16%
2020/06/10	20	38.90	20	38.75	38.75	0	6,737	0.00%
2020/06/09	0	0.00	5	39.30	38.70	-5	6,889	-0.07%
2020/06/08	0	0.00	1	39.05	38.90	-1	6,944	-0.01%
2020/06/04	1	39.20	0	0.00	39.30	1	7,013	0.01%
2020/06/03	0	0.00	1	39.05	39.00	-1	6,890	-0.01%
2020/06/02	1	38.60	1	39.20	38.55	0	6,857	0.00%
2020/06/01	0	0.00	1	38.90	38.95	-1	6,885	-0.01%
2020/05/29	2	38.08	5	38.46	38.75	-3	7,206	-0.04%
2020/05/28	7	37.65	1	37.50	37.50	6	7,077	0.08%
2020/05/27	1	36.65	0	0.00	37.40	1	7,029	0.01%
2020/05/26	0	0.00	10	36.80	36.70	-10	6,982	-0.14%
2020/05/25	0	0.00	1	36.40	36.40	-1	6,977	-0.01%
2020/05/22	0	0.00	10	36.85	36.35	-10	6,976	-0.14%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	32	37.03	31	36.85	36.85	1	6,921	0.01%
2020/05/18	1	36.45	1	37.50	36.45	0	6,887	0.00%
2020/05/15	21	37.29	1	37.45	37.60	20	6,813	0.29%
2020/05/14	6	38.31	0	0.00	37.65	6	6,773	0.09%
2020/05/13	2	39.05	7	39.24	39.05	-5	6,663	-0.08%
2020/05/12	11	39.96	4	40.00	39.70	7	6,607	0.11%
2020/05/11	5	40.64	26	40.81	41.10	-21	6,463	-0.32%
2020/05/08	2	39.08	3	39.15	38.80	-1	6,140	-0.02%
2020/05/07	2	38.85	2	38.98	38.85	0	6,126	0.00%
2020/05/06	7	38.46	6	38.43	38.35	1	6,115	0.02%
2020/05/05	12	39.29	11	38.82	38.80	1	6,120	0.02%
2020/05/04	3	39.12	0	0.00	39.00	3	6,133	0.05%
2020/04/30	6	39.25	25	39.67	40.00	-19	6,145	-0.31%
2020/04/29	0	0.00	5	39.06	38.90	-5	6,134	-0.08%
2020/04/28	16	38.85	4	38.65	38.65	12	6,167	0.19%
2020/04/27	0	0.00	6	39.33	39.35	-6	6,181	-0.10%
2020/04/23	2	39.30	2	39.58	39.20	0	6,150	0.00%
2020/04/22	1	38.95	4	39.14	39.35	-3	6,099	-0.05%
2020/04/21	6	38.72	0	0.00	38.15	6	6,082	0.10%
2020/04/20	6	39.90	2	39.90	39.60	4	6,081	0.07%
2020/04/17	5	39.48	2	40.08	39.45	3	6,056	0.05%
2020/04/16	1	39.55	1	40.10	40.00	0	5,942	0.00%
2020/04/15	5	40.37	5	40.57	39.90	0	5,908	0.00%
2020/04/14	1	39.70	1	40.20	39.80	0	5,819	0.00%
2020/04/13	1	39.50	5	40.03	39.60	-4	5,773	-0.07%
2020/04/10	6	38.88	1	39.19	39.00	5	5,704	0.09%
2020/04/09	15	38.85	11	39.22	38.60	4	5,704	0.07%
2020/04/08	10	37.35	36	37.46	37.60	-26	5,578	-0.47%
2020/04/07	24	35.64	8	36.22	36.60	16	5,546	0.29%
2020/04/06	0	0.00	1	34.40	34.50	-1	5,576	-0.02%
2020/03/31	3	33.83	0	0.00	33.10	3	5,529	0.05%
2020/03/30	1	31.65	1	33.10	33.20	0	5,552	0.00%
2020/03/27	3	33.87	0	0.00	32.50	3	5,567	0.05%
2020/03/26	0	0.00	2	32.13	32.90	-2	5,468	-0.04%
2020/03/25	6	31.18	4	31.83	31.60	2	5,359	0.04%
2020/03/24	20	27.63	20	28.18	29.00	0	5,227	0.00%
2020/03/23	0	0.00	2	26.53	26.40	-2	5,163	-0.04%
2020/03/20	2	30.15	1	30.10	28.00	1	5,115	0.02%
2020/03/19	3	27.75	4	27.81	27.45	-1	4,974	-0.02%
2020/03/18	0	0.00	6	30.72	30.40	-6	4,854	-0.12%
2020/03/17	5	31.12	2	30.50	30.50	3	4,809	0.06%
2020/03/13	1	32.00	4	32.15	33.15	-3	4,720	-0.06%
2020/03/10	5	38.57	2	38.55	39.50	3	4,507	0.07%
2020/03/09	5	39.62	0	0.00	39.10	5	4,432	0.11%
2020/03/06	3	41.32	1	41.80	41.05	2	4,384	0.05%
2020/03/05	2	41.78	5	41.56	41.70	-3	4,371	-0.07%
2020/03/04	11	41.82	5	42.11	41.50	6	4,306	0.14%
2020/03/03	0	0.00	7	39.63	40.40	-7	3,901	-0.18%
2020/02/27	1	36.85	0	0.00	36.00	1	3,885	0.03%
2020/02/26	2	37.75	0	0.00	37.60	2	3,880	0.05%
2020/02/25	0	0.00	1	38.55	38.40	-1	3,905	-0.03%
2020/02/24	1	38.15	0	0.00	38.25	1	3,975	0.03%
2020/02/21	0	0.00	1	38.45	38.55	-1	4,107	-0.02%
2020/02/20	2	38.98	1	39.50	38.85	1	4,155	0.02%
2020/02/19	0	0.00	1	39.25	39.00	-1	4,223	-0.02%
2020/02/18	4	39.08	1	39.50	38.95	3	4,387	0.07%
2020/02/14	0	0.00	1	39.60	39.60	-1	4,990	-0.02%
2020/02/13	1	39.25	0	0.00	39.25	1	5,192	0.02%
2020/02/12	0	0.00	3	39.53	39.65	-3	5,443	-0.06%
2020/02/11	1	38.85	1	39.10	38.70	0	5,693	0.00%
2020/02/06	0	0.00	2	38.98	39.10	-2	5,791	-0.03%
2020/02/05	5	37.80	10	37.65	37.95	-5	5,844	-0.09%
2020/01/31	2	38.73	13	37.87	37.65	-11	6,089	-0.18%
2020/01/30	25	39.11	0	0.00	38.70	25	6,083	0.41%
2020/01/17	1	43.05	1	43.40	42.90	0	6,147	0.00%
2020/01/16	0	0.00	1	43.25	43.00	-1	6,220	-0.02%
2020/01/15	5	42.89	2	43.30	43.05	3	6,650	0.05%
2020/01/14	5	42.76	6	43.18	43.30	-1	6,726	-0.01%
2020/01/07	0	0.00	2	42.40	41.80	-2	7,462	-0.03%
2020/01/06	1	42.25	0	0.00	42.30	1	7,520	0.01%
2020/01/03	14	43.81	5	44.01	43.25	9	7,540	0.12%
2020/01/02	3	43.82	3	44.13	43.95	0	7,537	0.00%
2019/12/31	5	43.69	7	44.04	43.90	-2	7,530	-0.03%
2019/12/30	3	43.75	7	43.86	43.80	-4	7,526	-0.05%
2019/12/26	1	43.15	0	0.00	42.45	1	7,499	0.01%
2019/12/25	1	43.45	4	43.44	43.40	-3	7,535	-0.04%
2019/12/24	0	0.00	4	42.84	43.00	-4	7,682	-0.05%
2019/12/20	0	0.00	2	42.50	42.50	-2	8,363	-0.02%
2019/12/18	2	42.15	1	42.60	42.05	1	9,315	0.01%
2019/12/17	4	42.45	4	42.74	42.50	0	9,478	0.00%
2019/12/16	0	0.00	21	42.34	42.30	-21	9,664	-0.22%
2019/12/13	1	41.85	0	0.00	41.85	1	9,674	0.01%
2019/12/12	5	42.32	2	42.55	42.20	3	9,738	0.03%
2019/12/11	0	0.00	4	42.51	42.45	-4	9,729	-0.04%
2019/12/09	5	42.28	0	0.00	42.05	5	9,701	0.05%
2019/12/06	1	42.75	2	42.98	42.80	-1	9,679	-0.01%
2019/12/05	1	42.50	1	42.80	42.75	0	9,736	0.00%
2019/12/04	1	42.15	0	0.00	42.10	1	9,785	0.01%
2019/12/03	1	42.30	2	42.58	42.55	-1	9,881	-0.01%
2019/12/02	4	42.49	1	43.35	42.10	3	9,907	0.03%
2019/11/29	7	43.34	2	43.88	43.10	5	9,912	0.05%
2019/11/28	6	43.79	0	0.00	43.60	6	9,973	0.06%
2019/11/27	1	43.75	3	44.07	44.00	-2	10,066	-0.02%
2019/11/26	2	43.90	9	44.16	43.80	-7	10,142	-0.07%
2019/11/25	5	43.55	7	43.35	43.70	-2	10,121	-0.02%
2019/11/22	6	43.05	2	43.63	42.85	4	10,146	0.04%
2019/11/21	5	42.81	24	42.91	43.30	-19	10,169	-0.19%
2019/11/20	25	43.83	6	44.11	43.60	19	10,174	0.19%
2019/11/19	0	0.00	2	45.65	45.00	-2	10,175	-0.02%
2019/11/18	0	0.00	2	45.98	45.45	-2	10,285	-0.02%
2019/11/15	3	44.97	7	45.26	45.15	-4	10,529	-0.04%
2019/11/14	28	45.74	25	46.09	44.60	3	10,787	0.03%
2019/11/13	22	45.41	7	45.64	45.00	15	10,608	0.14%
2019/11/12	10	45.52	11	45.92	46.15	-1	10,685	-0.01%
2019/11/11	13	45.10	14	45.83	46.20	-1	10,689	-0.01%
2019/11/08	10	45.17	23	45.27	45.80	-13	10,661	-0.12%
2019/11/07	8	43.61	6	43.92	43.80	2	10,518	0.02%
2019/11/06	4	44.04	2	44.58	43.90	2	10,756	0.02%
2019/11/05	1	44.70	3	45.05	44.80	-2	10,814	-0.02%
2019/11/04	4	44.89	1	45.40	44.55	3	10,889	0.03%
2019/11/01	1	44.40	3	44.95	45.10	-2	10,937	-0.02%
2019/10/31	11	45.14	7	45.25	44.65	4	11,096	0.04%
2019/10/30	10	44.61	27	45.03	45.80	-17	11,260	-0.15%
2019/10/29	13	44.41	5	44.65	43.90	8	11,419	0.07%
2019/10/28	2	44.20	6	44.60	44.45	-4	11,889	-0.03%
2019/10/25	3	43.95	0	0.00	44.00	3	12,331	0.02%
2019/10/24	6	44.29	6	44.58	44.50	0	12,331	0.00%
2019/10/23	31	44.84	26	46.25	44.25	5	12,367	0.04%
2019/10/22	4	44.64	7	44.84	44.65	-3	12,109	-0.02%
2019/10/21	8	44.37	10	44.29	44.15	-2	12,029	-0.02%
2019/10/18	3	43.77	4	44.13	44.25	-1	11,964	-0.01%
2019/10/17	10	43.99	12	43.79	43.95	-2	11,898	-0.02%
2019/10/16	12	42.65	8	42.96	43.05	4	11,706	0.03%
2019/10/15	13	42.63	20	42.76	43.00	-7	11,656	-0.06%
2019/10/14	3	40.93	8	41.21	41.05	-5	11,486	-0.04%
2019/10/09	2	38.95	2	39.25	40.00	0	11,506	0.00%
2019/10/08	1	39.50	1	39.70	39.40	0	11,470	0.00%
2019/10/04	5	40.49	4.1	40.56	40.30	0.9	11,366	0.01%
2019/10/03	2	40.95	0	0.00	40.95	2	11,301	0.02%
2019/10/02	1	41.15	2	41.48	41.50	-1	11,253	-0.01%
2019/10/01	1	41.15	1	41.45	40.80	0	11,251	0.00%
2019/09/27	23	41.25	1	40.90	40.75	22	11,202	0.20%
2019/09/26	19	43.31	11	42.94	42.90	8	11,061	0.07%
2019/09/25	10	43.09	24	43.24	44.40	-14	10,781	-0.13%
2019/09/24	33	43.43	25	43.62	42.30	8	10,420	0.08%
2019/09/23	6	41.83	14	41.92	43.00	-8	9,990	-0.08%
2019/09/20	14	40.45	6.2	40.73	40.50	7.8	9,512	0.08%
2019/09/19	10	40.31	26	40.26	40.90	-16	9,340	-0.17%
2019/09/18	7	39.37	6	39.83	39.30	1	9,139	0.01%
2019/09/17	3	39.38	11	39.58	39.65	-8	9,184	-0.09%
2019/09/16	2	38.78	2	39.22	38.95	0	9,198	0.00%
2019/09/12	0	0.00	3.1	39.03	38.80	-3.1	9,263	-0.03%
2019/09/10	1	38.60	2	38.53	38.45	-1	9,456	-0.01%
2019/09/09	27	39.33	6	38.98	38.80	21	9,595	0.22%
2019/09/06	7	39.97	9	40.26	39.85	-2	9,703	-0.02%
2019/09/05	8	40.07	0	0.00	40.20	8	9,706	0.08%
2019/09/04	0	0.00	1	39.45	39.45	-1	9,843	-0.01%
2019/09/03	0	0.00	3	39.30	39.25	-3	9,840	-0.03%
2019/09/02	5	39.77	1	40.00	40.00	4	9,811	0.04%
2019/08/30	1	39.70	0	0.00	39.30	1	9,798	0.01%
2019/08/29	2	39.18	3	39.07	39.30	-1	9,735	-0.01%
2019/08/28	3	38.40	6	39.00	38.40	-3	9,662	-0.03%
2019/08/27	0	0.00	2	39.43	39.05	-2	9,707	-0.02%
2019/08/26	2	39.15	0	0.00	38.85	2	9,759	0.02%
2019/08/21	2	39.98	0	0.00	40.40	2	9,495	0.02%
2019/08/20	4	42.69	4.1	41.63	40.95	-0.1	9,382	0.00%
2019/08/19	3	41.37	8	41.40	42.10	-5	9,110	-0.05%
2019/08/16	5	39.84	0	0.00	39.40	5	8,779	0.06%
2019/08/15	19	38.99	2.1	39.32	39.30	16.9	8,662	0.20%
2019/08/13	2	38.10	9	37.96	38.15	-7	8,299	-0.08%
2019/08/12	2	37.45	3	38.25	38.25	-1	8,147	-0.01%
2019/08/08	15	37.22	10	37.29	37.45	5	8,101	0.06%
2019/08/07	1	37.15	0	0.00	35.80	1	7,973	0.01%
2019/08/06	20	35.28	0	0.00	36.50	20	7,923	0.25%
2019/08/05	5	35.84	2	37.00	35.50	3	7,981	0.04%
2019/08/02	11	35.94	0	0.00	36.10	11	8,069	0.14%
2019/08/01	17	38.79	58	38.40	37.80	-41	7,916	-0.52%
2019/07/31	45	37.78	43	37.58	37.60	2	7,619	0.03%
2019/07/29	4	39.69	4	39.51	40.10	0	7,321	0.00%
2019/07/26	2	37.48	3	36.50	38.00	-1	6,850	-0.01%
2019/07/25	1	35.00	1	34.90	35.20	0	6,447	0.00%
2019/07/24	0	0.00	11	34.44	34.70	-11	6,379	-0.17%
2019/07/23	1	33.60	1	34.20	33.95	0	6,406	0.00%
2019/07/22	0	0.00	13	32.38	32.60	-13	6,385	-0.20%
2019/07/19	2	32.28	7	32.41	32.65	-5	6,510	-0.08%
2019/07/18	1	31.75	1	32.15	31.75	0	6,642	0.00%
2019/07/17	0	0.00	2	32.00	31.90	-2	6,756	-0.03%
2019/07/16	6	31.82	0	0.00	31.60	6	7,109	0.08%
2019/07/15	3	32.50	6	32.61	32.65	-3	7,539	-0.04%
2019/07/12	0	0.00	19	32.27	32.75	-19	7,870	-0.24%
2019/07/11	1	31.80	0	0.00	31.80	1	8,403	0.01%
2019/07/10	0	0.00	1	32.00	31.95	-1	8,466	-0.01%
2019/07/09	1	32.10	0	0.00	31.70	1	8,744	0.01%
2019/07/05	0	0.00	8	32.20	32.15	-8	8,917	-0.09%
2019/07/04	1	32.00	1	32.20	32.10	0	8,912	0.00%
2019/07/02	10	32.45	0	0.00	31.90	10	8,987	0.11%
2019/06/24	0	0.00	11	30.97	31.35	-11	9,031	-0.12%
2019/06/21	2	31.60	0	0.00	30.90	2	9,083	0.02%
2019/06/18	4	30.93	0	0.00	30.90	4	9,012	0.04%
2019/06/17	0	0.00	1	31.35	31.65	-1	8,960	-0.01%
2019/06/14	2	31.18	0	0.00	31.70	2	8,869	0.02%
2019/06/13	0	0.00	25	30.44	30.30	-25	8,784	-0.28%
2019/06/12	1	30.80	4	30.95	30.95	-3	8,635	-0.03%
2019/06/11	25	31.16	0	0.00	30.90	25	8,568	0.29%
2019/06/10	0	0.00	4	29.65	29.70	-4	8,327	-0.05%
2019/06/05	3	29.95	3	29.65	29.45	0	8,346	0.00%
2019/06/03	10	29.18	0	0.00	29.30	10	8,318	0.12%
2019/05/31	1	29.55	7	29.58	29.50	-6	8,284	-0.07%
2019/05/30	11	29.02	0	0.00	29.10	11	8,178	0.13%
2019/05/23	3	28.35	8	28.35	28.30	-5	8,526	-0.06%
2019/05/22	13	29.32	1	29.30	29.30	12	8,768	0.14%
2019/05/16	10	30.40	0	0.00	29.65	10	8,642	0.12%
2019/05/15	14	29.23	2	30.25	30.40	12	8,664	0.14%
2019/05/14	1	28.60	0	0.00	29.40	1	8,779	0.01%
2019/05/10	1	29.20	0	0.00	29.30	1	8,700	0.01%
2019/05/09	7	30.91	0	0.00	29.85	7	8,496	0.08%
2019/05/06	10	31.30	0	0.00	31.20	10	8,176	0.12%
2019/05/03	4	32.25	5	32.21	32.20	-1	8,101	-0.01%
2019/05/02	3	32.58	0	0.00	31.65	3	8,021	0.04%
2019/04/30	0	0.00	1	32.70	32.70	-1	7,886	-0.01%
2019/04/26	1	32.00	3	31.75	31.95	-2	7,719	-0.03%
2019/04/25	3	32.52	2	33.10	33.00	1	7,569	0.01%
2019/04/24	6	33.65	16	34.06	33.40	-10	7,424	-0.13%
2019/04/23	1	33.75	2	33.75	34.05	-1	7,217	-0.01%
2019/04/22	9	34.41	3	34.80	34.90	6	7,052	0.09%
2019/04/19	11	33.55	38	33.77	33.90	-27	6,699	-0.40%
2019/04/18	3	31.08	2	31.38	31.05	1	6,335	0.02%
2019/04/17	0	0.00	11	32.00	30.90	-11	5,978	-0.18%
2019/04/15	1	29.00	0	0.00	29.05	1	5,228	0.02%
2019/04/11	0	0.00	2	28.10	27.40	-2	4,789	-0.04%
2019/04/10	0	0.00	1	27.75	27.75	-1	4,728	-0.02%
2019/04/09	3	28.45	0	0.00	28.15	3	4,694	0.06%
2019/04/02	0	0.00	10	27.35	27.30	-10	4,451	-0.22%
2019/03/27	0	0.00	2	26.48	26.40	-2	4,278	-0.05%
2019/03/26	10	27.00	0	0.00	26.70	10	4,252	0.24%
2019/03/22	1	27.70	10	27.50	27.85	-9	4,192	-0.21%
2019/03/21	6	27.45	0	0.00	27.60	6	4,118	0.15%
2019/03/19	0	0.00	11	26.89	26.70	-11	4,115	-0.27%
2019/03/18	1	26.75	0	0.00	27.15	1	4,094	0.02%
2019/03/13	2	26.30	0	0.00	26.35	2	4,123	0.05%
2019/03/12	2	26.30	0	0.00	26.15	2	4,166	0.05%
2019/03/11	5	25.70	0	0.00	26.05	5	4,319	0.12%
2019/03/07	0	0.00	10	26.59	26.25	-10	4,515	-0.22%
2019/03/05	2	27.30	0	0.00	26.80	2	4,631	0.04%
2019/02/27	5	26.80	0	0.00	26.95	5	4,627	0.11%
2019/02/25	4	28.45	0	0.00	28.00	4	4,602	0.09%
2019/02/22	13	28.34	4	28.05	27.90	9	4,499	0.20%
2019/02/21	3	27.62	3	27.95	28.10	0	4,163	0.00%
2019/02/18	0	0.00	1	26.20	26.20	-1	3,985	-0.03%
2019/02/15	0	0.00	20	25.70	25.70	-20	3,985	-0.50%
2019/02/14	0	0.00	5	26.15	26.10	-5	3,947	-0.13%
2019/02/13	1	25.60	2	25.95	26.15	-1	3,840	-0.03%
2019/02/12	2	24.38	0	0.00	25.20	2	3,643	0.05%
2019/01/25	0	0.00	2	24.08	24.15	-2	4,225	-0.05%
2019/01/16	0	0.00	10	24.05	24.00	-10	4,647	-0.22%
2019/01/14	10	23.80	0	0.00	23.90	10	4,704	0.21%
2019/01/10	0	0.00	2	24.25	24.30	-2	4,712	-0.04%
2019/01/09	0	0.00	2	23.45	23.70	-2	4,626	-0.04%
2018/12/26	2	23.15	0	0.00	22.60	2	5,027	0.04%
2018/12/25	2	22.90	0	0.00	23.10	2	5,027	0.04%
2018/12/20	1	22.95	0	0.00	23.05	1	5,091	0.02%
2018/12/19	0	0.00	1	24.10	23.80	-1	5,067	-0.02%
2018/12/17	0	0.00	1	24.50	24.50	-1	5,194	-0.02%
2018/12/13	1	24.80	1	24.60	24.30	0	5,184	0.00%
2018/12/12	0	0.00	1	24.35	24.60	-1	5,146	-0.02%
2018/12/07	0	0.00	4	24.45	24.75	-4	5,196	-0.08%
2018/12/04	4	26.11	0	0.00	25.85	4	5,252	0.08%
2018/11/30	20	24.50	1	24.85	24.65	19	5,075	0.37%
2018/11/29	0	0.00	2	24.25	23.85	-2	4,932	-0.04%
2018/11/28	1	23.65	1	23.85	23.85	0	4,935	0.00%
2018/11/26	0	0.00	4	23.50	23.40	-4	5,035	-0.08%
2018/11/23	2	23.25	9	23.60	23.30	-7	5,149	-0.14%
2018/11/22	3	23.63	3	23.95	23.40	0	5,337	0.00%
2018/11/16	5	24.00	1	23.85	23.40	4	6,028	0.07%
2018/11/15	5	23.30	0	0.00	23.45	5	5,927	0.08%
2018/11/14	20	23.40	0	0.00	23.50	20	5,954	0.34%
2018/11/07	0	0.00	1	23.25	23.45	-1	6,081	-0.02%
2018/11/06	2	23.23	0	0.00	22.20	2	6,058	0.03%
2018/11/05	2	23.15	2	22.95	23.30	0	6,068	0.00%
2018/11/02	0	0.00	1	23.70	23.40	-1	6,019	-0.02%
2018/11/01	5	22.26	1	22.45	22.45	4	5,798	0.07%
2018/10/24	0	0.00	5	20.20	20.50	-5	6,087	-0.08%
2018/10/12	2	21.35	0	0.00	21.20	2	6,752	0.03%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/05	3	23.30	0	0.00	23.15	3	7,080	0.04%
2018/09/28	0	0.00	10	26.15	26.15	-10	7,440	-0.13%
2018/09/25	5	26.85	0	0.00	26.55	5	8,826	0.06%
2018/09/21	0	0.00	1	27.00	26.90	-1	9,259	-0.01%
2018/09/18	2	26.30	0	0.00	25.70	2	9,513	0.02%
2018/09/17	1	26.60	0	0.00	26.55	1	9,530	0.01%
2018/09/14	1	26.45	0	0.00	26.40	1	9,515	0.01%
2018/09/10	1	25.30	1	25.55	25.25	0	9,667	0.00%
2018/09/07	25	28.45	1	27.25	26.70	24	9,577	0.25%
2018/08/31	1	30.10	0	0.00	29.95	1	9,765	0.01%
2018/08/28	4	29.80	5	29.09	28.55	-1	10,290	-0.01%
2018/08/27	3	28.40	10	28.64	29.20	-7	9,920	-0.07%
2018/08/24	5	26.55	0	0.00	26.55	5	9,832	0.05%
2018/08/17	4	26.45	0	0.00	26.45	4	11,913	0.03%
2018/08/16	3	27.12	0	0.00	27.30	3	12,388	0.02%
2018/08/15	20	25.95	3	26.20	26.30	17	12,761	0.13%
2018/08/13	0	0.00	3	27.10	26.20	-3	13,082	-0.02%
2018/08/06	7	29.27	0	0.00	28.85	7	13,475	0.05%
2018/07/31	17	28.83	11	28.52	28.75	6	13,850	0.04%
2018/07/27	0	0.00	10	29.20	29.50	-10	13,909	-0.07%
2018/07/25	11	27.38	12	28.21	28.60	-1	13,605	-0.01%
2018/07/19	0	0.00	5	26.17	26.25	-5	13,169	-0.04%
2018/07/18	7	26.45	0	0.00	26.30	7	13,140	0.05%
2018/07/17	4	27.60	0	0.00	28.35	4	12,987	0.03%
2018/07/16	5	28.34	1	28.40	27.95	4	12,827	0.03%
2018/07/09	0	0.00	6	28.75	28.75	-6	12,554	-0.05%
2018/07/06	6	29.77	13	30.47	28.95	-7	12,464	-0.06%
2018/07/05	50	31.83	65	31.39	29.80	-15	12,239	-0.12%
2018/07/04	55	32.21	31	32.44	32.00	24	12,022	0.20%
2018/07/03	312	33.86	308	33.33	31.40	4	11,762	0.03%	大買/大賣/
2018/07/02	5	32.36	3	32.82	33.05	2	10,803	0.02%
2018/06/22	0	0.00	1	29.25	28.75	-1	9,839	-0.01%
2018/06/21	3	29.00	7	29.99	30.20	-4	9,781	-0.04%
2018/06/20	5	27.80	0	0.00	28.00	5	9,678	0.05%
2018/06/19	5	29.40	0	0.00	29.30	5	9,551	0.05%
2018/06/12	0	0.00	4	30.45	30.10	-4	9,261	-0.04%
2018/06/07	2	31.93	1	32.00	30.40	1	8,896	0.01%
2018/06/06	4	30.30	7	30.41	31.20	-3	8,362	-0.04%
2018/06/05	0	0.00	5	28.80	28.85	-5	8,033	-0.06%
2018/06/01	0	0.00	3	28.65	29.15	-3	7,814	-0.04%
2018/05/31	11	29.75	1	29.40	29.15	10	7,709	0.13%
2018/05/30	1	29.30	0	0.00	30.40	1	7,314	0.01%
2018/05/29	14	30.69	17	30.12	30.05	-3	6,991	-0.04%
2018/05/28	5	30.34	6	30.58	31.60	-1	6,615	-0.02%
2018/05/25	10	28.52	5	28.48	28.80	5	6,007	0.08%
2018/05/24	5	26.60	22	26.41	27.20	-17	5,375	-0.32%
2018/05/23	0	0.00	13	24.63	24.75	-13	4,844	-0.27%
2018/05/22	12	23.47	13	23.75	23.55	-1	4,373	-0.02%
2018/05/21	13	23.35	7	23.20	23.35	6	4,181	0.14%
2018/05/17	0	0.00	4	22.10	22.00	-4	3,885	-0.10%
2018/05/16	1	22.75	2	22.60	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	18	21.52	22.45	-18	3,591	-0.50%
2018/05/14	5	21.67	2	21.60	21.70	3	3,452	0.09%
2018/05/11	14	21.41	0	0.00	20.80	14	3,201	0.44%
2018/05/10	5	21.30	0	0.00	21.40	5	3,004	0.17%
2018/05/09	8	20.78	5	20.99	21.25	3	2,931	0.10%
2018/05/08	1	20.40	18	20.63	20.25	-17	2,728	-0.62%
2018/05/07	6	19.50	20	19.63	20.05	-14	2,354	-0.59%
2018/05/04	1	18.30	1	18.40	18.25	0	2,142	0.00%
2018/04/30	11	17.18	0	0.00	17.35	11	2,039	0.54%
2018/04/24	6	17.00	0	0.00	16.90	6	2,142	0.28%
2018/04/23	5	17.55	0	0.00	17.50	5	2,230	0.22%
2018/04/19	3	18.00	0	0.00	17.95	3	2,248	0.13%
2018/04/16	0	0.00	1	18.10	17.85	-1	2,303	-0.04%
2018/04/13	0	0.00	1	18.40	18.00	-1	2,320	-0.04%
2018/04/10	2	17.35	0	0.00	17.60	2	2,774	0.07%
2018/04/03	3	17.60	0	0.00	17.60	3	2,881	0.10%
2018/03/30	1	17.70	0	0.00	17.70	1	3,149	0.03%
2018/03/29	5	17.85	1	17.80	17.75	4	3,281	0.12%
2018/03/28	1	17.95	0	0.00	17.90	1	3,581	0.03%
2018/03/26	5	18.05	0	0.00	17.95	5	3,919	0.13%
2018/03/23	5	17.70	0	0.00	17.90	5	4,247	0.12%
2018/03/16	0	0.00	3	19.25	19.00	-3	5,824	-0.05%
2018/03/15	0	0.00	1	18.95	19.05	-1	5,882	-0.02%
2018/03/07	2	19.03	0	0.00	18.85	2	6,129	0.03%
2018/03/01	6	18.90	5	18.80	18.90	1	6,203	0.02%
2018/02/27	1	19.15	0	0.00	18.85	1	6,240	0.02%
2018/02/26	1	19.35	1	19.50	19.30	0	6,352	0.00%
2018/02/23	0	0.00	2	19.70	19.70	-2	6,531	-0.03%
2018/02/22	5	18.50	0	0.00	18.60	5	6,597	0.08%
2018/02/08	1	17.85	0	0.00	17.80	1	6,994	0.01%
2018/02/07	1	18.20	0	0.00	17.95	1	6,990	0.01%
2018/02/06	2	18.10	0	0.00	17.65	2	6,970	0.03%
2018/01/26	0	0.00	4	20.30	20.40	-4	7,121	-0.06%
2018/01/24	0	0.00	25	20.54	20.30	-25	7,191	-0.35%
2018/01/23	0	0.00	5	20.39	20.30	-5	7,367	-0.07%
2018/01/19	4	21.14	0	0.00	21.00	4	7,427	0.05%
2018/01/18	15	21.72	1	21.60	21.45	14	7,455	0.19%
2018/01/17	5	21.55	0	0.00	21.50	5	7,445	0.07%
2018/01/11	0	0.00	2	21.83	21.65	-2	7,709	-0.03%
2018/01/08	1	21.20	1	20.65	20.70	0	8,145	0.00%
2018/01/05	3	21.73	1	21.55	21.65	2	8,371	0.02%
2018/01/04	9	22.17	8	22.30	22.55	1	8,221	0.01%