瀚宇博 (5469)-永豐金-天母券商分點個股進出

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
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	20.1	55.55	1	56.20	55.10	19.1	6,296	0.30%
2024/05/16	21	58.68	12	59.21	56.70	9	6,230	0.14%
2024/05/15	22	59.44	49	59.37	58.60	-27	6,239	-0.43%
2024/05/14	0	0.00	2	56.60	56.60	-2	6,045	-0.03%
2024/05/13	1	54.50	0	0.00	55.40	1	6,033	0.02%
2024/05/10	0	54.90	0	0.00	54.90	0	6,077	0.00%
2024/05/09	3	55.50	0	0.00	55.10	3	6,070	0.05%
2024/05/07	3	54.37	0	0.00	54.70	3	6,135	0.05%
2024/05/06	4	54.40	0	0.00	54.50	4	6,276	0.06%
2024/05/03	1	54.60	0	0.00	54.30	1	6,448	0.02%
2024/05/02	9	55.01	0	0.00	54.90	9	6,426	0.14%
2024/04/29	1	56.20	0	0.00	56.70	1	6,448	0.02%
2024/04/26	2	55.50	0	0.00	55.20	2	6,445	0.03%
2024/04/25	0.5	55.80	0	0.00	55.20	0.5	6,443	0.01%
2024/04/24	1	55.50	0	0.00	55.60	1	6,451	0.02%
2024/04/22	3	54.90	0	0.00	54.40	3	6,473	0.05%
2024/04/18	3	56.60	0	0.00	56.60	3	6,405	0.05%
2024/04/16	8	56.50	5	57.40	56.70	3	6,398	0.05%
2024/04/15	3	58.60	1	58.80	58.40	2	6,339	0.03%
2024/04/12	4	58.80	0	0.00	58.90	4	6,323	0.06%
2024/04/11	6	58.78	6	59.33	59.50	0	6,319	0.00%
2024/04/10	11	60.56	0	0.00	60.20	11	6,284	0.18%
2024/04/09	0	61.20	0	0.00	60.70	0	6,302	0.00%
2024/04/08	0	0.00	10	62.00	62.00	-10	6,278	-0.16%
2024/04/03	20	61.10	11	61.28	61.30	9	6,339	0.14%
2024/04/01	7	60.97	6	61.30	61.00	1	6,277	0.02%
2024/03/29	3	61.97	3	62.00	60.80	0	6,201	0.00%
2024/03/28	21	64.56	18	64.35	63.20	3	5,938	0.05%
2024/03/27	1	62.90	4	63.85	63.60	-3	5,614	-0.05%
2024/03/26	1	60.90	6	61.18	60.90	-5	5,491	-0.09%
2024/03/25	3	62.93	6	63.18	62.50	-3	5,434	-0.06%
2024/03/22	19	63.17	4	63.75	62.40	15	5,361	0.28%
2024/03/21	41	66.61	46.3	67.16	67.00	-5.3	5,175	-0.10%
2024/03/20	14	63.03	34	63.51	64.90	-20	4,423	-0.45%
2024/03/19	10	59.00	11	59.59	59.00	-1	4,056	-0.02%
2024/03/18	3	56.37	0	0.00	56.50	3	3,911	0.08%
2024/03/15	2	55.70	0	0.00	55.70	2	3,869	0.05%
2024/03/14	0	0.00	3	55.23	55.20	-3	3,855	-0.08%
2024/03/13	1	54.00	0	0.00	54.70	1	3,876	0.03%
2024/03/12	4	54.15	0	0.00	55.00	4	3,920	0.10%
2024/03/11	10	53.50	1	53.60	53.30	9	3,909	0.23%
2024/03/08	1	55.20	0	0.00	54.90	1	3,921	0.03%
2024/03/07	5	58.30	0	0.00	57.40	5	4,168	0.12%
2024/03/06	2	58.00	0	0.00	58.30	2	4,347	0.05%
2024/03/05	2	57.60	0	0.00	58.30	2	4,428	0.05%
2024/03/04	7	57.79	0	0.00	57.80	7	4,425	0.16%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/26	2	58.20	0	0.00	57.80	2	4,359	0.05%
2024/02/23	8	59.43	32	58.71	58.40	-24	4,341	-0.55%
2024/02/22	0	0.00	1	62.00	62.00	-1	4,255	-0.02%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	6	62.67	6	63.08	62.50	0	4,307	0.00%
2024/02/19	3	61.80	6	62.35	62.00	-3	4,259	-0.07%
2024/02/16	2	62.00	11	61.62	61.50	-9	4,232	-0.21%
2024/02/15	0	0.00	2	60.00	60.00	-2	4,144	-0.05%
2024/02/05	1	58.00	0	0.00	58.60	1	4,096	0.02%
2024/02/02	8	58.40	6	58.15	58.40	2	4,061	0.05%
2024/01/31	2	56.50	2	56.85	57.00	0	4,006	0.00%
2024/01/30	1	57.00	0	0.00	56.70	1	4,010	0.02%
2024/01/29	38	57.64	1	58.00	57.80	37	3,956	0.94%
2024/01/26	5	56.98	152	56.28	57.00	-147	3,827	-3.84%	大賣/鉅額交易
2024/01/25	0	0.00	30	55.03	54.60	-30	3,692	-0.81%
2024/01/24	5	55.60	8	55.85	55.30	-3	3,832	-0.08%
2024/01/22	0	0.00	2	54.70	54.70	-2	3,950	-0.05%
2024/01/18	0	0.00	1	53.10	53.50	-1	3,970	-0.03%
2024/01/17	3	54.13	0	0.00	53.60	3	3,973	0.08%
2024/01/09	1	54.40	0	0.00	54.60	1	4,001	0.02%
2024/01/08	0	0.00	1	55.10	55.00	-1	4,006	-0.02%
2024/01/05	0	0.00	1	55.70	55.30	-1	4,023	-0.02%
2024/01/04	0	0.00	1	55.80	55.80	-1	4,024	-0.02%
2024/01/03	1	55.60	0	0.00	55.40	1	4,078	0.02%
2023/12/29	85	55.28	0	0.00	55.30	85	4,103	2.07%
2023/12/28	1	54.20	15	54.77	54.20	-14	4,022	-0.35%
2023/12/27	0.3	54.20	0	0.00	54.20	0.3	4,021	0.01%
2023/12/26	0	0.00	1	54.10	54.20	-1	4,024	-0.02%
2023/12/25	2	53.75	0	0.00	54.00	2	4,015	0.05%
2023/12/20	45	55.61	0	56.30	55.60	45	3,986	1.13%
2023/12/19	6	56.55	1	56.00	56.00	5	3,976	0.13%
2023/12/18	32	61.77	9	58.88	57.90	23	3,957	0.58%
2023/12/15	0	0.00	4	64.50	62.80	-4	3,906	-0.10%
2023/12/14	90	62.57	50	62.84	63.00	40	3,881	1.03%
2023/12/12	0	0.00	1	62.50	61.60	-1	3,936	-0.03%
2023/12/11	1	62.20	1	61.40	61.40	0	3,996	0.00%
2023/12/08	3	63.77	2	62.90	63.20	1	4,038	0.02%
2023/12/07	6	64.02	4	63.80	63.70	2	4,058	0.05%
2023/12/06	0	0.00	12	63.04	62.90	-12	4,065	-0.30%
2023/12/05	9	61.68	19	61.77	62.10	-10	4,062	-0.25%
2023/12/04	13	63.94	8	63.90	62.90	5	4,137	0.12%
2023/12/01	12	57.98	18	58.93	59.10	-6	4,059	-0.15%
2023/11/30	0	0.00	2	57.30	56.80	-2	4,112	-0.05%
2023/11/29	0	0.00	5	55.90	56.00	-5	4,055	-0.12%
2023/11/27	3	55.20	0	0.00	55.00	3	4,158	0.07%
2023/11/24	2	55.40	0	0.00	55.30	2	4,212	0.05%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	3	56.53	55.30	-3	4,299	-0.07%
2023/11/20	6	55.47	58	55.88	56.10	-52	4,373	-1.19%
2023/11/17	8	55.20	0	0.00	55.20	8	4,361	0.18%
2023/11/16	9	53.60	0	0.00	53.60	9	4,418	0.20%
2023/11/10	7	53.44	0	0.00	53.30	7	4,800	0.15%
2023/11/09	11	54.18	14	54.51	54.50	-3	4,906	-0.06%
2023/11/08	7	54.86	3	55.20	54.60	4	4,939	0.08%
2023/11/07	8	55.65	0.1	55.90	55.10	7.9	5,035	0.16%
2023/11/06	0	0.00	0	55.40	55.70	0	5,133	0.00%
2023/11/03	11.4	55.61	13	55.68	54.70	-1.6	5,245	-0.03%
2023/11/02	23	56.13	18	56.44	56.20	5	5,263	0.09%
2023/11/01	2.1	55.34	75	55.67	55.20	-72.9	5,253	-1.39%
2023/10/31	97	56.14	21	56.42	55.70	76	5,125	1.48%
2023/10/30	6.2	54.45	0	0.00	54.50	6.2	4,977	0.12%
2023/10/26	1	54.40	0	0.00	54.00	1	5,108	0.02%
2023/10/25	0	0.00	40	54.94	54.90	-40	5,103	-0.78%
2023/10/24	1	54.00	5	54.50	54.50	-4	5,117	-0.08%
2023/10/23	15	53.33	15	53.37	53.10	0	5,180	0.00%
2023/10/20	10	52.15	10	51.70	52.40	0	5,386	0.00%
2023/10/19	6	52.30	0	0.00	52.90	6	5,476	0.11%
2023/10/18	23	52.22	2	52.25	52.50	21	5,509	0.38%
2023/10/17	38	53.98	33	53.58	53.20	5	5,542	0.09%
2023/10/16	9	53.94	5	53.52	53.90	4	5,743	0.07%
2023/10/13	5.1	54.20	35	54.33	54.20	-29.9	6,203	-0.48%
2023/10/12	11.1	55.50	0	0.00	55.40	11.1	6,578	0.17%
2023/10/11	37	55.12	31	54.83	55.20	6	6,710	0.09%
2023/10/06	8	57.58	20	57.35	56.40	-12	6,638	-0.18%
2023/10/05	12	58.80	3	58.90	58.90	9	6,601	0.14%
2023/10/04	10	58.70	10	59.00	59.20	0	6,591	0.00%
2023/10/03	0.1	59.70	0	0.00	59.50	0.1	6,600	0.00%
2023/10/02	41	60.30	53	60.53	60.40	-12	6,605	-0.18%
2023/09/27	7	58.36	1	58.50	58.90	6	6,608	0.09%
2023/09/26	3	60.17	2	59.80	59.00	1	6,612	0.02%
2023/09/25	5	59.46	3	60.10	60.40	2	6,629	0.03%
2023/09/21	7	58.37	0	0.00	58.50	7	6,655	0.11%
2023/09/20	16	59.69	4	59.73	59.40	12	6,790	0.18%
2023/09/19	0	0.00	1.2	61.12	61.30	-1.2	6,775	-0.02%
2023/09/18	10	61.00	10	61.20	60.90	0	6,806	0.00%
2023/09/15	3	60.03	0	0.00	60.80	3	6,861	0.04%
2023/09/14	9.2	60.13	2	60.30	60.50	7.2	6,871	0.10%
2023/09/13	2	59.55	24	60.08	60.10	-22	6,876	-0.32%
2023/09/12	3	59.27	2	58.25	59.10	1	6,857	0.01%
2023/09/11	17	57.40	3	56.97	57.20	14	6,784	0.21%
2023/09/08	3	59.47	1	59.30	59.30	2	6,697	0.03%
2023/09/07	12	59.00	2	59.45	59.40	10	6,658	0.15%
2023/09/06	6	58.62	4	58.48	58.80	2	6,563	0.03%
2023/09/05	5	56.02	50	56.95	57.50	-45	6,516	-0.69%
2023/09/04	5	54.78	0	0.00	55.00	5	6,285	0.08%
2023/08/31	0	0.00	5	54.50	55.20	-5	6,233	-0.08%
2023/08/30	3	53.00	8	53.58	53.90	-5	6,198	-0.08%
2023/08/29	9	52.19	0	0.00	52.70	9	6,168	0.15%
2023/08/28	18.2	53.65	1	52.70	52.60	17.2	6,177	0.28%
2023/08/25	5	53.92	6	53.77	54.00	-1	6,187	-0.02%
2023/08/24	6.9	53.35	31	52.69	53.70	-24.1	6,151	-0.39%
2023/08/23	1	54.80	0	0.00	54.60	1	6,020	0.02%
2023/08/22	2	55.05	12	54.13	54.80	-10	6,010	-0.17%
2023/08/21	15	54.63	7	54.33	54.70	8	5,967	0.13%
2023/08/18	22	53.23	2	54.00	53.30	20	5,889	0.34%
2023/08/17	2	53.45	10	54.10	54.20	-8	5,784	-0.14%
2023/08/16	0	0.00	1	51.60	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	5.3	52.14	52.20	-5.3	5,601	-0.09%
2023/08/14	3	49.87	0	0.00	50.40	3	5,497	0.05%
2023/08/11	1	50.10	1	50.40	50.80	0	5,473	0.00%
2023/08/10	11	50.35	1	50.40	50.30	10	5,409	0.18%
2023/08/09	12	50.37	6	50.65	50.80	6	5,299	0.11%
2023/08/08	0	0.00	3	50.00	49.95	-3	5,202	-0.06%
2023/08/07	0.2	49.75	1	49.05	49.75	-0.9	5,164	-0.02%
2023/08/02	45	48.31	0	0.00	47.60	45	5,135	0.88%
2023/08/01	6	48.65	1	48.95	48.95	5	5,127	0.10%
2023/07/31	2	49.80	3.2	50.12	49.65	-1.2	5,123	-0.02%
2023/07/28	0	0.00	8	49.40	49.40	-8	5,108	-0.16%
2023/07/25	25	50.46	19.1	50.79	50.70	5.9	4,978	0.12%
2023/07/24	0	0.00	1	47.50	49.20	-1	4,760	-0.02%
2023/07/21	1	47.00	0	0.00	47.50	1	4,657	0.02%
2023/07/20	2	47.53	1	46.70	46.80	1	4,612	0.02%
2023/07/19	0	0.00	1	49.20	47.55	-1	4,538	-0.02%
2023/07/18	10	49.57	7	53.81	50.20	3	4,397	0.07%
2023/07/17	12	53.63	29.3	54.32	54.40	-17.3	3,923	-0.44%
2023/07/13	1	47.60	0	0.00	47.50	1	3,369	0.03%
2023/07/12	0	0.00	1	48.05	47.50	-1	3,355	-0.03%
2023/07/11	1	47.70	1	47.65	47.90	0	3,335	0.00%
2023/07/10	0	0.00	20	47.75	47.65	-20	3,338	-0.60%
2023/07/07	0	0.00	1	47.25	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	1	48.50	48.50	-1	3,390	-0.03%
2023/07/05	5	48.00	0	0.00	48.05	5	3,435	0.15%
2023/06/29	0	0.00	13	48.07	48.35	-13	3,397	-0.38%
2023/06/28	7	47.64	8.3	47.84	48.20	-1.3	3,311	-0.04%
2023/06/27	0	0.00	13	46.91	46.70	-13	3,114	-0.42%
2023/06/26	0	0.00	7	46.64	46.70	-7	3,031	-0.23%
2023/06/21	5	45.50	0	0.00	45.60	5	2,969	0.17%
2023/06/20	0	0.00	8	44.90	45.20	-8	2,867	-0.28%
2023/06/16	4	43.05	10	43.80	44.05	-6	2,707	-0.22%
2023/06/13	6	43.15	0	0.00	43.25	6	2,596	0.23%
2023/06/12	16	42.99	2	43.10	42.30	14	2,541	0.55%
2023/06/09	29	44.09	3	44.63	44.00	26	2,453	1.06%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	9	42.99	11	43.06	43.25	-2	2,205	-0.09%
2023/06/05	0	0.00	8	43.20	43.30	-8	2,195	-0.36%
2023/06/02	5	42.20	0	0.00	42.35	5	2,151	0.23%
2023/06/01	0	0.00	1	42.70	42.80	-1	2,132	-0.05%
2023/05/31	1	42.05	0	0.00	42.20	1	2,097	0.05%
2023/05/30	5	41.45	5	41.75	41.60	0	2,032	0.00%
2023/05/25	8	42.35	0	0.00	42.40	8	1,945	0.41%
2023/05/22	1	40.75	2	40.80	40.80	-1	1,870	-0.05%
2023/05/16	3	39.53	0	0.00	39.70	3	1,785	0.17%
2023/05/11	0	0.00	1	38.65	38.60	-1	1,673	-0.06%
2023/05/09	12	38.89	12	38.80	38.90	0	1,611	0.00%
2023/05/08	11	38.97	8	39.10	38.90	3	1,586	0.19%
2023/05/05	12	38.89	10	38.90	38.45	2	1,547	0.13%
2023/05/04	5	38.80	0	0.00	39.10	5	1,518	0.33%
2023/05/03	0	0.00	1	37.25	37.30	-1	1,424	-0.07%
2023/04/21	1	37.35	2	38.45	37.25	-1	1,378	-0.07%
2023/04/19	2	38.13	2	38.55	38.45	0	1,285	0.00%
2023/04/17	0	0.00	1	37.95	38.15	-1	1,256	-0.08%
2023/04/14	0	0.00	15	38.60	38.25	-15	1,238	-1.21%
2023/04/12	0	39.20	0	0.00	39.00	0	1,182	0.00%
2023/04/11	0	0.00	1	38.80	38.85	-1	1,133	-0.09%
2023/04/10	16	37.79	5	37.95	37.70	11	1,047	1.05%
2023/04/07	6	37.14	1	37.25	37.25	5	953	0.52%
2023/04/06	1	35.55	0	0.00	35.60	1	825	0.12%
2023/03/27	0	0.00	1	35.50	35.55	-1	814	-0.12%
2023/03/21	1	34.95	0	0.00	34.95	1	790	0.13%
2023/03/02	0	34.50	0	0.00	34.40	0	830	0.00%
2023/03/01	0	0.00	15	34.15	34.25	-15	836	-1.79%
2023/02/21	5	34.50	0	0.00	34.50	5	863	0.58%
2023/02/16	1	33.70	0	0.00	33.90	1	879	0.11%
2023/02/08	10	33.50	0	0.00	33.50	10	1,033	0.97%
2023/02/06	0	0.00	15	33.60	33.65	-15	1,292	-1.16%
2023/02/01	15	33.20	0	0.00	33.20	15	1,324	1.13%
2023/01/30	0	0.00	2	32.00	32.10	-2	1,302	-0.15%
2023/01/10	0	0.00	5	32.10	32.10	-5	1,282	-0.39%
2023/01/03	0	0.00	1	31.55	31.65	-1	1,303	-0.08%
2022/11/30	0	0.00	10	34.35	34.25	-10	1,244	-0.80%
2022/11/25	0	0.00	5	34.20	34.05	-5	1,233	-0.41%
2022/11/17	0	0.00	10	34.60	34.80	-10	1,194	-0.84%
2022/11/15	10	34.25	0	0.00	34.10	10	1,155	0.87%
2022/11/08	0	0.00	10	33.60	33.50	-10	1,149	-0.87%
2022/11/07	10	33.85	0	0.00	33.55	10	1,132	0.88%
2022/11/03	6	33.35	6	33.10	33.40	0	1,062	0.00%
2022/11/02	13	32.40	8	32.51	33.05	5	1,017	0.49%
2022/11/01	16	30.30	6	31.60	31.60	10	851	1.17%
2022/10/14	10	28.15	0	0.00	28.55	10	855	1.17%
2022/09/05	1	32.00	0	0.00	32.15	1	902	0.11%
2022/09/02	1	32.25	0	0.00	32.10	1	902	0.11%
2022/08/23	0	0.00	20	31.59	31.45	-20	898	-2.22%
2022/08/16	0	0.00	2	32.10	32.05	-2	872	-0.23%
2022/08/11	2	30.50	0	0.00	30.55	2	806	0.25%
2022/08/09	0	0.00	2	29.55	29.75	-2	795	-0.25%
2022/08/08	2	31.73	0	0.00	31.80	2	789	0.25%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/07/20	1	32.70	0	0.00	32.60	1	881	0.11%
2022/06/15	10	35.48	0	0.00	35.15	10	893	1.12%
2022/06/08	0	0.00	11	36.60	36.50	-11	920	-1.19%
2022/06/07	0	0.00	10	36.55	36.50	-10	932	-1.07%
2022/06/02	31	37.50	0	0.00	37.20	31	962	3.22%
2022/05/18	0	0.00	1	36.55	36.60	-1	1,284	-0.08%
2022/05/16	0	0.00	10	35.75	35.75	-10	1,351	-0.74%
2022/05/13	2	34.55	0	0.00	34.60	2	1,334	0.15%
2022/05/12	0	0.00	1	33.95	33.85	-1	1,342	-0.07%
2022/05/10	1	35.35	1	35.20	35.25	0	1,316	0.00%
2022/05/09	2	35.95	1	35.60	35.40	1	1,311	0.08%
2022/05/06	2	37.70	3	37.70	37.65	-1	1,275	-0.08%
2022/05/05	4	38.20	6	38.57	38.35	-2	1,270	-0.16%
2022/05/04	1	38.00	1	38.25	37.95	0	1,266	0.00%
2022/05/03	2	38.43	0	0.00	38.00	2	1,264	0.16%
2022/04/29	7	38.69	24	38.90	38.55	-17	1,251	-1.36%
2022/04/28	4	38.75	10	38.80	38.60	-6	1,249	-0.48%
2022/03/22	0	0.00	1	42.70	42.80	-1	1,385	-0.07%
2022/03/17	0	0.00	4	42.11	42.25	-4	1,409	-0.28%
2022/03/16	1	41.20	0	0.00	41.25	1	1,411	0.07%
2022/03/15	2	41.65	0	0.00	41.60	2	1,424	0.14%
2022/03/14	3	42.30	0	0.00	42.35	3	1,458	0.21%
2022/03/11	1	42.10	0	0.00	42.10	1	1,469	0.07%
2022/03/07	1	43.00	0	0.00	42.65	1	1,469	0.07%
2022/03/03	1	44.55	1	44.55	44.60	0	1,491	0.00%
2022/03/02	1	44.80	0	0.00	44.80	1	1,501	0.07%
2022/03/01	2	44.95	0	0.00	44.90	2	1,509	0.13%
2022/02/24	1	44.00	1	44.05	44.10	0	1,501	0.00%
2022/02/23	0	0.00	2	44.75	44.95	-2	1,485	-0.13%
2022/02/22	13	44.87	3	44.58	44.90	10	1,495	0.67%
2022/02/21	5	43.75	0	0.00	44.60	5	1,433	0.35%
2022/02/17	7	43.50	0	44.25	43.80	7	1,676	0.42%
2022/02/08	0	0.00	2	43.20	43.15	-2	1,827	-0.11%
2022/01/10	0	43.25	0	0.00	43.35	0	1,956	0.00%
2022/01/07	12	43.62	21	43.51	43.50	-9	1,951	-0.46%
2022/01/05	0	0.00	3	45.05	44.65	-3	1,930	-0.16%
2022/01/03	0	0.00	1	45.30	45.05	-1	1,912	-0.05%
2021/12/30	0	0.00	2	45.40	45.40	-2	1,914	-0.10%
2021/12/24	7	45.29	10	45.30	45.25	-3	1,963	-0.15%
2021/12/16	19	44.79	0	0.00	44.25	19	1,983	0.96%
2021/12/08	0	0.00	11	45.14	45.95	-11	1,970	-0.56%
2021/12/06	10	44.78	0	0.00	44.85	10	1,989	0.50%
2021/11/24	10	46.00	0	0.00	45.85	10	1,949	0.51%
2021/11/23	5	46.00	0	0.00	45.90	5	1,949	0.26%
2021/11/19	0	0.00	10	45.85	45.70	-10	1,923	-0.52%
2021/11/17	1	46.55	0	0.00	46.90	1	1,877	0.05%
2021/11/16	30	47.55	35	47.31	47.15	-5	1,842	-0.27%
2021/11/15	20	45.95	0	0.00	46.50	20	1,600	1.25%
2021/11/11	0	0.00	0	43.80	43.60	0	1,526	0.00%
2021/11/10	5	43.94	12	43.98	44.00	-7	1,574	-0.44%
2021/11/04	10	43.95	0	0.00	43.95	10	1,698	0.59%
2021/10/26	0	0.00	10	40.85	40.80	-10	1,902	-0.53%
2021/09/28	0	0.00	1	42.00	42.00	-1	2,742	-0.04%
2021/09/27	10	42.60	0	0.00	42.85	10	2,740	0.36%
2021/09/14	10	42.45	0	0.00	42.50	10	3,077	0.32%
2021/09/13	12	42.68	0	0.00	42.65	12	3,397	0.35%
2021/09/02	0	0.00	25	42.30	42.00	-25	3,673	-0.68%
2021/09/01	0	0.00	1	42.25	42.50	-1	3,688	-0.03%
2021/08/30	0	0.00	25	41.72	41.75	-25	3,716	-0.67%
2021/08/27	15	41.55	0	0.00	41.45	15	3,725	0.40%
2021/08/26	12	41.70	10	41.60	41.55	2	3,744	0.05%
2021/08/25	8	41.55	0	0.00	41.60	8	3,772	0.21%
2021/08/13	2	42.30	1	42.60	41.95	1	3,894	0.03%
2021/08/05	0	0.00	20	49.45	49.55	-20	4,156	-0.48%
2021/08/02	0	0.00	5	48.10	48.30	-5	4,211	-0.12%
2021/07/26	5	47.70	15	47.90	47.90	-10	4,476	-0.22%
2021/07/21	0	0.00	2	46.20	46.25	-2	4,687	-0.04%
2021/07/19	10	47.55	1	47.55	47.60	9	4,685	0.19%
2021/07/15	0	0.00	2	48.20	48.25	-2	4,889	-0.04%
2021/07/14	1	48.80	8	48.65	48.20	-7	4,920	-0.14%
2021/07/13	26	50.41	35	50.49	49.05	-9	4,891	-0.18%
2021/07/08	0	0.00	2	48.23	48.00	-2	4,671	-0.04%
2021/07/07	10	48.25	1	48.20	47.65	9	4,704	0.19%
2021/07/01	2	47.23	0	0.00	47.15	2	5,162	0.04%
2021/06/30	1	47.80	0	0.00	47.60	1	5,155	0.02%
2021/06/28	1	47.35	0	0.00	48.00	1	5,210	0.02%
2021/06/24	0	0.00	1	48.05	48.15	-1	5,229	-0.02%
2021/06/23	1	48.70	0	0.00	48.40	1	5,236	0.02%
2021/06/22	4	48.55	3	47.92	47.65	1	5,254	0.02%
2021/06/21	0	0.00	82	45.47	46.05	-82	5,322	-1.54%
2021/06/17	0	0.00	10	45.75	46.05	-10	5,455	-0.18%
2021/06/16	10	45.35	0	0.00	45.20	10	5,456	0.18%
2021/06/11	4	45.25	36	45.23	45.15	-32	5,528	-0.58%
2021/06/09	0	0.00	1	44.60	44.25	-1	5,598	-0.02%
2021/06/03	10	44.55	0	0.00	44.65	10	5,781	0.17%
2021/06/02	20	44.81	2	44.50	44.65	18	5,812	0.31%
2021/06/01	15	45.00	0	0.00	45.15	15	5,826	0.26%
2021/05/31	0	0.00	20	44.45	44.40	-20	5,866	-0.34%
2021/05/28	10	44.25	0	0.00	44.40	10	5,942	0.17%
2021/05/27	10	44.10	0	0.00	44.00	10	6,162	0.16%
2021/05/26	21	43.80	0	0.00	43.90	21	6,521	0.32%
2021/05/25	20	44.20	10	44.55	44.10	10	6,577	0.15%
2021/05/24	5	43.55	0	0.00	43.50	5	6,656	0.08%
2021/05/21	5	43.55	0	0.00	43.60	5	6,773	0.07%
2021/05/20	36	45.17	10	43.57	43.40	26	6,861	0.38%
2021/05/18	0	0.00	13	41.05	42.10	-13	6,594	-0.20%
2021/05/17	22	39.08	55	39.72	38.95	-33	6,581	-0.50%
2021/05/12	8	42.33	100	41.73	40.50	-92	6,468	-1.42%
2021/05/11	10	43.15	2	43.90	43.15	8	6,383	0.13%
2021/05/10	5	45.50	0	0.00	45.50	5	6,327	0.08%
2021/05/05	0	0.00	2	45.85	45.25	-2	6,321	-0.03%
2021/05/04	4	45.41	10	46.98	45.65	-6	6,305	-0.10%
2021/05/03	1	48.50	1	47.95	47.90	0	6,201	0.00%
2021/04/29	92	51.11	23	50.52	49.70	69	6,115	1.13%
2021/04/28	42	51.18	4	50.95	51.10	38	6,010	0.63%
2021/04/27	3	50.08	2	49.90	49.70	1	6,008	0.02%
2021/04/26	5	49.99	0	0.00	50.20	5	6,016	0.08%
2021/04/23	1	50.30	0	0.00	49.95	1	6,022	0.02%
2021/04/22	40	51.35	2	49.45	49.45	38	6,073	0.63%
2021/04/21	2	51.65	4	51.85	51.60	-2	6,049	-0.03%
2021/04/20	1	51.00	17.4	51.20	51.40	-16.4	5,941	-0.28%
2021/04/19	10	50.30	0	0.00	50.40	10	5,948	0.17%
2021/04/13	1	50.60	0	0.00	50.40	1	5,978	0.02%
2021/04/12	10	52.90	1	53.50	51.90	9	5,958	0.15%
2021/04/09	17	53.22	3	53.10	53.10	14	5,898	0.24%
2021/04/08	0	0.00	2	51.40	51.90	-2	5,649	-0.04%
2021/04/07	1	50.10	0	50.40	50.20	1	5,523	0.02%
2021/04/01	2	49.23	5	49.25	49.25	-3	5,532	-0.05%
2021/03/31	1	49.35	0	0.00	49.35	1	5,526	0.02%
2021/03/29	4	49.29	9	49.17	49.25	-5	5,489	-0.09%
2021/03/26	0	0.00	1	49.30	49.35	-1	5,473	-0.02%
2021/03/25	3	49.28	1	49.40	48.75	2	5,488	0.04%
2021/03/24	31	51.52	48	50.58	50.10	-17	5,418	-0.31%
2021/03/23	1	49.70	20	49.72	50.10	-19	5,105	-0.37%
2021/03/22	5	48.78	0	0.00	48.80	5	4,990	0.10%
2021/03/19	3	48.17	0	0.00	48.20	3	5,002	0.06%
2021/03/17	0	0.00	15	48.40	48.10	-15	5,086	-0.29%
2021/03/16	0	0.00	10	47.35	47.45	-10	5,151	-0.19%
2021/03/15	5	47.60	0	0.00	47.90	5	5,377	0.09%
2021/03/11	0	0.00	2	46.63	46.75	-2	5,456	-0.04%
2021/03/09	10	45.95	0	0.00	46.20	10	5,507	0.18%
2021/03/08	0	0.00	4	46.15	46.05	-4	5,647	-0.07%
2021/03/05	10	46.30	0	0.00	46.10	10	5,728	0.17%
2021/03/04	3	46.45	2	46.45	46.60	1	5,879	0.02%
2021/03/03	1	46.40	1	46.40	46.30	0	5,918	0.00%
2021/03/02	15	47.32	11	47.02	46.10	4	5,904	0.07%
2021/02/26	10	45.93	1	46.90	46.20	9	5,786	0.16%
2021/02/25	0	0.00	2	45.15	45.55	-2	5,606	-0.04%
2021/02/24	0	0.00	10	45.75	45.35	-10	5,603	-0.18%
2021/02/23	10	45.50	11	44.51	45.30	-1	5,524	-0.02%
2021/02/22	12	44.67	20	45.03	44.80	-8	5,452	-0.15%
2021/02/18	20	43.48	1	43.70	43.80	19	5,408	0.35%
2021/02/04	0	0.00	1	42.15	42.25	-1	5,677	-0.02%
2021/02/02	0	0.00	1	41.85	42.10	-1	5,924	-0.02%
2021/01/29	1	41.70	0	0.00	41.30	1	6,148	0.02%
2021/01/20	1	42.30	0	0.00	41.65	1	6,698	0.01%
2021/01/19	0	0.00	1	43.50	43.45	-1	6,623	-0.02%
2021/01/14	4	44.50	0	0.00	44.50	4	6,626	0.06%
2021/01/12	0	0.00	25	44.27	43.20	-25	6,569	-0.38%
2021/01/11	1	44.60	1	44.25	44.30	0	6,566	0.00%
2021/01/04	0	0.00	60	43.65	43.60	-60	6,585	-0.91%
2020/12/29	45	43.14	0	0.00	43.05	45	6,593	0.68%
2020/12/25	40	43.44	0	0.00	43.50	40	6,524	0.61%
2020/12/18	10	44.82	0	0.00	44.10	10	6,650	0.15%
2020/12/14	0	0.00	15	45.35	45.35	-15	6,671	-0.22%
2020/12/11	0	0.00	7	45.00	45.00	-7	6,626	-0.11%
2020/12/10	1	45.50	0	0.00	45.85	1	6,549	0.02%
2020/12/09	0	0.00	20	45.65	46.55	-20	6,431	-0.31%
2020/12/08	0	0.00	36	44.91	44.80	-36	6,235	-0.58%
2020/12/07	33	45.38	10	45.25	45.25	23	6,283	0.37%
2020/12/02	35	45.82	0	0.00	45.55	35	6,174	0.57%
2020/12/01	5	45.15	1	45.10	45.60	4	6,077	0.07%
2020/11/30	15	45.07	5	45.10	44.85	10	6,089	0.16%
2020/11/26	7	44.08	0	0.00	44.20	7	6,021	0.12%
2020/11/25	15	44.45	0	0.00	43.70	15	6,044	0.25%
2020/11/24	1	44.30	0	0.00	44.45	1	6,024	0.02%
2020/11/20	6	43.73	16	44.06	44.15	-10	5,967	-0.17%
2020/11/19	15	43.73	30	44.08	43.85	-15	6,026	-0.25%
2020/11/18	0	0.00	2	43.70	43.50	-2	6,266	-0.03%
2020/11/17	26	43.56	1	43.55	43.40	25	6,470	0.39%
2020/11/16	6	43.70	4	43.70	43.85	2	6,809	0.03%
2020/11/13	9	43.07	3	42.87	43.20	6	7,000	0.09%
2020/11/12	5	42.85	0	0.00	42.70	5	7,850	0.06%
2020/11/11	0	0.00	1	42.80	42.95	-1	8,502	-0.01%
2020/11/10	0	0.00	10	41.90	42.40	-10	8,790	-0.11%
2020/11/06	19	41.89	12	41.88	41.75	7	8,994	0.08%
2020/11/05	4	40.83	0	0.00	40.90	4	8,920	0.04%
2020/11/04	12	40.88	0	0.00	41.00	12	8,951	0.13%
2020/11/03	10	42.00	0	0.00	41.10	10	8,923	0.11%
2020/10/28	0	0.00	5	40.30	39.80	-5	8,670	-0.06%
2020/10/27	0	0.00	3	41.05	41.20	-3	8,599	-0.03%
2020/10/22	10	42.15	5	41.50	41.45	5	8,666	0.06%
2020/10/19	3	41.40	0	0.00	41.35	3	9,033	0.03%
2020/10/16	1	41.35	1	41.05	40.65	0	9,143	0.00%
2020/10/15	0	0.00	6	41.58	41.50	-6	9,288	-0.06%
2020/10/14	0	0.00	1	40.80	40.65	-1	9,290	-0.01%
2020/10/13	1	40.20	0	0.00	40.25	1	9,699	0.01%
2020/09/29	1	38.80	0	0.00	38.95	1	11,398	0.01%
2020/09/24	0	0.00	12	40.15	39.75	-12	12,326	-0.10%
2020/09/21	0	0.00	1	42.85	42.75	-1	12,838	-0.01%
2020/09/18	6	43.50	22	43.50	43.60	-16	12,859	-0.12%
2020/09/17	0	0.00	10	42.55	42.55	-10	12,775	-0.08%
2020/09/11	1	41.85	6	42.03	41.30	-5	12,902	-0.04%
2020/09/10	10	42.20	0	0.00	42.25	10	12,834	0.08%
2020/09/09	4	42.18	5	42.10	42.20	-1	12,751	-0.01%
2020/09/08	5	43.31	0.1	43.15	43.05	4.9	12,663	0.04%
2020/09/07	0	0.00	30	43.50	43.50	-30	12,664	-0.24%
2020/09/04	0	0.00	1	44.40	44.45	-1	12,725	-0.01%
2020/09/03	39	44.98	0	0.00	45.15	39	12,660	0.31%
2020/09/02	0	0.00	1	44.70	44.60	-1	12,555	-0.01%
2020/09/01	0	0.00	62	43.64	44.20	-62	12,478	-0.50%
2020/08/31	1	43.75	1	43.70	43.55	0	12,403	0.00%
2020/08/28	0	0.00	12	43.54	43.50	-12	12,488	-0.10%
2020/08/27	21	43.37	1	43.70	43.20	20	12,500	0.16%
2020/08/26	0	0.00	5	44.55	44.10	-5	12,464	-0.04%
2020/08/24	0	0.00	30	45.36	44.60	-30	12,612	-0.24%
2020/08/21	9	44.13	0	0.00	43.95	9	12,397	0.07%
2020/08/20	61	44.83	108	43.46	43.35	-47	12,262	-0.38%	大賣/
2020/08/19	94	48.98	1	48.65	48.15	93	11,877	0.78%
2020/08/18	57	49.48	11	48.63	48.15	46	11,533	0.40%
2020/08/17	40	48.24	27.4	48.31	49.65	12.6	10,644	0.12%
2020/08/14	16	44.20	29	44.06	45.15	-13	9,929	-0.13%
2020/08/13	27	42.79	0	0.00	42.35	27	9,575	0.28%
2020/08/11	0	0.00	4	43.20	42.55	-4	9,225	-0.04%
2020/08/10	0	0.00	17	43.87	43.95	-17	9,200	-0.18%
2020/08/07	0	0.00	10	43.75	43.85	-10	9,266	-0.11%
2020/08/05	0	0.00	10	42.81	43.30	-10	9,427	-0.11%
2020/07/31	0	0.00	1	42.00	41.80	-1	9,656	-0.01%
2020/07/28	2	41.38	1	42.10	40.15	1	9,660	0.01%
2020/07/27	4	42.23	5	41.70	41.55	-1	9,672	-0.01%
2020/07/24	31	43.76	0	0.00	42.80	31	9,622	0.32%
2020/07/23	6	45.04	46	45.09	45.00	-40	9,561	-0.42%
2020/07/22	33	45.12	2	45.40	45.40	31	9,399	0.33%
2020/07/21	15	45.37	8	46.46	45.25	7	9,255	0.08%
2020/07/20	7	45.66	11	45.95	45.30	-4	9,126	-0.04%
2020/07/17	23	45.08	15	46.82	45.25	8	9,072	0.09%
2020/07/16	2	46.35	14	45.76	45.75	-12	8,704	-0.14%
2020/07/15	11	45.50	17	45.38	45.00	-6	8,611	-0.07%
2020/07/14	23	45.03	11	45.19	45.10	12	8,533	0.14%
2020/07/13	18	45.74	71	45.88	46.35	-53	8,375	-0.63%
2020/07/10	12	43.80	93	43.77	43.00	-81	7,946	-1.02%
2020/07/09	57	45.09	31	45.21	44.50	26	7,828	0.33%
2020/07/08	6	44.46	7.1	45.31	45.45	-1.1	7,619	-0.01%
2020/07/07	0	0.00	15	44.00	44.10	-15	7,491	-0.20%
2020/07/06	11	44.04	48	45.06	45.00	-37	7,417	-0.50%
2020/07/03	96	42.93	22	42.94	43.00	74	7,059	1.05%
2020/07/02	62	40.81	3	40.60	41.90	59	6,805	0.87%
2020/07/01	10	39.79	6	39.97	39.80	4	6,455	0.06%
2020/06/30	3	38.88	110	38.94	38.80	-107	6,322	-1.69%	大賣/鉅額交易
2020/06/29	61	38.38	0	0.00	38.05	61	6,286	0.97%
2020/06/24	50	38.72	50	39.02	39.15	0	6,262	0.00%
2020/06/22	0	0.00	10	38.80	38.45	-10	6,299	-0.16%
2020/06/19	10	38.75	0	0.00	39.10	10	6,389	0.16%
2020/06/18	50	38.20	1	37.65	38.05	49	6,387	0.77%
2020/06/17	2	37.75	4	38.08	37.85	-2	6,431	-0.03%
2020/06/15	2	37.30	0	0.00	36.95	2	6,711	0.03%
2020/06/12	0	0.00	60	37.34	37.75	-60	6,765	-0.89%
2020/06/11	7	38.64	23	38.87	38.45	-16	6,803	-0.24%
2020/06/10	3	39.10	5	38.87	38.75	-2	6,737	-0.03%
2020/06/09	2	39.00	0	0.00	38.70	2	6,889	0.03%
2020/06/08	21	39.00	1	38.90	38.90	20	6,944	0.29%
2020/06/05	1	39.00	1	39.10	39.05	0	6,952	0.00%
2020/06/04	9	39.41	0	0.00	39.30	9	7,013	0.13%
2020/06/03	50	38.92	4	38.90	39.00	46	6,890	0.67%
2020/06/01	0	0.00	27	38.76	38.95	-27	6,885	-0.39%
2020/05/29	26	37.88	6	38.29	38.75	20	7,206	0.28%
2020/05/28	2	37.55	1	37.60	37.50	1	7,077	0.01%
2020/05/27	2	36.60	5	36.87	37.40	-3	7,029	-0.04%
2020/05/26	0	0.00	20	36.70	36.70	-20	6,982	-0.29%
2020/05/21	1	37.05	0	0.00	37.20	1	6,966	0.01%
2020/05/20	3	36.58	0	0.00	36.60	3	6,948	0.04%
2020/05/19	1	36.80	0	0.00	36.85	1	6,921	0.01%
2020/05/18	11	36.50	10	36.45	36.45	1	6,887	0.01%
2020/05/15	11	37.75	5	38.20	37.60	6	6,813	0.09%
2020/05/14	11	37.95	10	38.10	37.65	1	6,773	0.01%
2020/05/12	30	40.14	11	40.29	39.70	19	6,607	0.29%
2020/05/11	11	40.46	48	41.18	41.10	-37	6,463	-0.57%
2020/05/08	6	38.77	0	0.00	38.80	6	6,140	0.10%
2020/05/06	5	38.50	5	38.35	38.35	0	6,115	0.00%
2020/05/05	25	39.01	25	38.80	38.80	0	6,120	0.00%
2020/04/30	10	39.40	0	0.00	40.00	10	6,145	0.16%
2020/04/29	3	39.00	0	0.00	38.90	3	6,134	0.05%
2020/04/28	40	38.89	40	38.65	38.65	0	6,167	0.00%
2020/04/27	60	39.20	50	39.39	39.35	10	6,181	0.16%
2020/04/23	40	39.43	41	39.21	39.20	-1	6,150	-0.02%
2020/04/22	1	38.80	10	38.30	39.35	-9	6,099	-0.15%
2020/04/21	20	39.25	20	38.15	38.15	0	6,082	0.00%
2020/04/17	30	39.67	20	39.45	39.45	10	6,056	0.17%
2020/04/16	20	39.99	15	40.00	40.00	5	5,942	0.08%
2020/04/15	5	40.50	0	0.00	39.90	5	5,908	0.08%
2020/04/14	30	39.82	10	39.80	39.80	20	5,819	0.34%
2020/04/13	0	0.00	1	39.40	39.60	-1	5,773	-0.02%
2020/04/09	2	39.20	44	38.93	38.60	-42	5,704	-0.74%
2020/04/08	60	36.70	60	37.60	37.60	0	5,578	0.00%
2020/04/07	41	35.60	40	35.50	36.60	1	5,546	0.02%
2020/04/06	2	33.95	0	0.00	34.50	2	5,576	0.04%
2020/03/31	10	33.45	10	33.10	33.10	0	5,529	0.00%
2020/03/27	40	33.85	0	0.00	32.50	40	5,567	0.72%
2020/03/25	5	31.85	23	31.28	31.60	-18	5,359	-0.34%
2020/03/24	25	28.64	4	27.95	29.00	21	5,227	0.40%
2020/03/23	5	26.69	0	0.00	26.40	5	5,163	0.10%
2020/03/20	0	0.00	2	29.55	28.00	-2	5,115	-0.04%
2020/03/18	0	0.00	2	31.50	30.40	-2	4,854	-0.04%
2020/03/17	3	30.70	6	30.77	30.50	-3	4,809	-0.06%
2020/03/16	2	32.20	5	33.52	31.55	-3	4,763	-0.06%
2020/03/13	1	32.00	1	33.40	33.15	0	4,720	0.00%
2020/03/11	1	39.10	0	0.00	38.30	1	4,541	0.02%
2020/03/10	5	38.31	11	38.30	39.50	-6	4,507	-0.13%
2020/03/09	0	0.00	17	39.64	39.10	-17	4,432	-0.38%
2020/03/06	13	41.41	2	41.03	41.05	11	4,384	0.25%
2020/03/05	4	41.65	4	41.75	41.70	0	4,371	0.00%
2020/03/04	41	41.70	120	41.69	41.50	-79	4,306	-1.83%	大賣/
2020/03/03	0	0.00	3	39.57	40.40	-3	3,901	-0.08%
2020/03/02	5	36.65	0	0.00	36.75	5	3,833	0.13%
2020/02/26	1	38.25	7	37.98	37.60	-6	3,880	-0.15%
2020/02/25	1	37.45	1	37.90	38.40	0	3,905	0.00%
2020/02/24	9	37.94	0	0.00	38.25	9	3,975	0.23%
2020/02/21	0	0.00	2	38.85	38.55	-2	4,107	-0.05%
2020/02/20	2	39.05	0	0.00	38.85	2	4,155	0.05%
2020/02/17	0	0.00	1	39.40	39.20	-1	4,805	-0.02%
2020/02/14	24	39.43	4	39.45	39.60	20	4,990	0.40%
2020/02/13	14	39.65	5	39.45	39.25	9	5,192	0.17%
2020/02/12	12	39.01	3	38.88	39.65	9	5,443	0.17%
2020/02/11	28	38.70	0	0.00	38.70	28	5,693	0.49%
2020/02/10	35	38.36	4	37.50	38.00	31	5,705	0.54%
2020/02/07	3	38.90	11	38.71	38.30	-8	5,756	-0.14%
2020/02/06	4	38.65	2	39.05	39.10	2	5,791	0.03%
2020/02/05	1	37.70	0	0.00	37.95	1	5,844	0.02%
2020/02/04	0	0.00	1	37.65	37.90	-1	5,862	-0.02%
2020/01/30	4	39.25	3	39.90	38.70	1	6,083	0.02%
2020/01/17	2	43.20	0	0.00	42.90	2	6,147	0.03%
2020/01/16	3	43.08	0	0.00	43.00	3	6,220	0.05%
2020/01/15	3	42.95	0	0.00	43.05	3	6,650	0.05%
2020/01/14	3	43.30	4	43.48	43.30	-1	6,726	-0.01%
2020/01/13	2	42.60	2	42.65	42.65	0	6,791	0.00%
2020/01/10	0	0.00	1	41.70	41.55	-1	6,861	-0.01%
2020/01/06	3	42.57	0	0.00	42.30	3	7,520	0.04%
2020/01/03	0	0.00	2	44.20	43.25	-2	7,540	-0.03%
2020/01/02	2	43.85	0	0.00	43.95	2	7,537	0.03%
2019/12/31	3	44.08	1	43.75	43.90	2	7,530	0.03%
2019/12/30	1	43.80	14	43.59	43.80	-13	7,526	-0.17%
2019/12/26	2	42.55	0	0.00	42.45	2	7,499	0.03%
2019/12/25	10	43.15	11	43.41	43.40	-1	7,535	-0.01%
2019/12/24	10	42.60	0	0.00	43.00	10	7,682	0.13%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/12	2	42.35	0	0.00	42.20	2	9,738	0.02%
2019/12/11	1	42.55	0	0.00	42.45	1	9,729	0.01%
2019/12/06	0	0.00	1	42.80	42.80	-1	9,679	-0.01%
2019/11/29	5	43.75	5	43.60	43.10	0	9,912	0.00%
2019/11/28	2	43.75	0	0.00	43.60	2	9,973	0.02%
2019/11/27	0	0.00	2	44.03	44.00	-2	10,066	-0.02%
2019/11/26	0	0.00	1	43.95	43.80	-1	10,142	-0.01%
2019/11/25	0	0.00	0.1	43.70	43.70	-0.1	10,121	0.00%
2019/11/21	3	43.03	0	0.00	43.30	3	10,169	0.03%
2019/11/20	4	44.28	0	0.00	43.60	4	10,174	0.04%
2019/11/15	2	45.40	0	0.00	45.15	2	10,529	0.02%
2019/11/14	2	46.23	1	46.50	44.60	1	10,787	0.01%
2019/11/13	20	45.60	20	45.60	45.00	0	10,608	0.00%
2019/11/12	40	45.79	41	46.15	46.15	-1	10,685	-0.01%
2019/11/11	35	45.23	35	45.66	46.20	0	10,689	0.00%
2019/11/08	0	0.00	8	45.87	45.80	-8	10,661	-0.08%
2019/11/07	1	43.45	0	0.00	43.80	1	10,518	0.01%
2019/11/05	2	44.80	0	0.00	44.80	2	10,814	0.02%
2019/11/04	0	0.00	2	44.70	44.55	-2	10,889	-0.02%
2019/11/01	12	44.99	10	44.85	45.10	2	10,937	0.02%
2019/10/31	2	45.18	0	0.00	44.65	2	11,096	0.02%
2019/10/30	3	45.68	2	44.70	45.80	1	11,260	0.01%
2019/10/28	0	0.00	1	44.00	44.45	-1	11,889	-0.01%
2019/10/23	10	45.97	7	46.54	44.25	3	12,367	0.02%
2019/10/22	22	44.80	22	44.50	44.65	0	12,109	0.00%
2019/10/18	10	44.30	12.1	44.46	44.25	-2.1	11,964	-0.02%
2019/10/17	20	43.79	38	43.82	43.95	-18	11,898	-0.15%
2019/10/16	3	42.92	11	42.91	43.05	-8	11,706	-0.07%
2019/10/15	5	42.49	9	43.22	43.00	-4	11,656	-0.03%
2019/10/14	9	41.13	25	40.87	41.05	-16	11,486	-0.14%
2019/10/08	4	39.91	0	0.00	39.40	4	11,470	0.03%
2019/10/07	12	40.90	12	40.85	40.50	0	11,391	0.00%
2019/10/04	17	40.62	2	40.40	40.30	15	11,366	0.13%
2019/10/03	2	41.10	1	40.85	40.95	1	11,301	0.01%
2019/10/02	12	41.18	10	41.23	41.50	2	11,253	0.02%
2019/10/01	1	40.90	1	41.45	40.80	0	11,251	0.00%
2019/09/27	4	41.65	5	40.55	40.75	-1	11,202	-0.01%
2019/09/26	16	44.16	17	43.44	42.90	-1	11,061	-0.01%
2019/09/25	13	42.97	13	43.35	44.40	0	10,781	0.00%
2019/09/24	6	44.38	5	42.84	42.30	1	10,420	0.01%
2019/09/23	4	42.43	180	42.79	43.00	-176	9,990	-1.76%	大賣/鉅額交易
2019/09/20	7	40.61	4	40.59	40.50	3	9,512	0.03%
2019/09/19	13	40.20	1	40.60	40.90	12	9,340	0.13%
2019/09/18	1	39.45	0	0.00	39.30	1	9,139	0.01%
2019/09/17	9	39.46	8	39.46	39.65	1	9,184	0.01%
2019/09/12	0.9	38.85	0	0.00	38.80	0.9	9,263	0.01%
2019/09/11	21	38.52	20	38.47	38.30	1	9,336	0.01%
2019/09/10	39	38.36	3	38.32	38.45	36	9,456	0.38%
2019/09/09	140	39.30	20	38.80	38.80	120	9,595	1.25%	大買/鉅額交易
2019/09/05	2	40.18	15	40.30	40.20	-13	9,706	-0.13%
2019/09/03	3	40.02	2	39.30	39.25	1	9,840	0.01%
2019/09/02	17	39.86	0	0.00	40.00	17	9,811	0.17%
2019/08/30	6	39.02	6	39.38	39.30	0	9,798	0.00%
2019/08/29	0	0.00	10	39.05	39.30	-10	9,735	-0.10%
2019/08/28	11	38.77	1	38.40	38.40	10	9,662	0.10%
2019/08/27	0	0.00	5	39.50	39.05	-5	9,707	-0.05%
2019/08/26	7	39.08	6	39.07	38.85	1	9,759	0.01%
2019/08/23	7	40.05	12	40.34	40.30	-5	9,702	-0.05%
2019/08/22	15	40.10	11	40.30	40.25	4	9,635	0.04%
2019/08/21	6	40.08	10	40.76	40.40	-4	9,495	-0.04%
2019/08/20	15	41.30	10	41.15	40.95	5	9,382	0.05%
2019/08/19	2	42.08	5.1	41.23	42.10	-3.1	9,110	-0.03%
2019/08/16	4	39.40	153	39.77	39.40	-149	8,779	-1.70%	大賣/鉅額交易
2019/08/15	4	39.06	10	39.17	39.30	-6	8,662	-0.07%
2019/08/14	7	38.69	8	38.83	38.85	-1	8,454	-0.01%
2019/08/13	5	38.54	5	38.66	38.15	0	8,299	0.00%
2019/08/12	34	36.93	5	37.95	38.25	29	8,147	0.36%
2019/08/08	6	37.28	2	37.38	37.45	4	8,101	0.05%
2019/08/07	15	36.33	15	36.17	35.80	0	7,973	0.00%
2019/08/06	68	34.09	83	35.78	36.50	-15	7,923	-0.19%
2019/08/05	4	36.38	15	36.32	35.50	-11	7,981	-0.14%
2019/08/02	15	35.75	14	36.01	36.10	1	8,069	0.01%
2019/08/01	96	38.96	10	38.85	37.80	86	7,916	1.09%
2019/07/31	88	37.72	16	38.38	37.60	72	7,619	0.94%
2019/07/29	6	39.52	12	39.31	40.10	-6	7,321	-0.08%
2019/07/26	13	37.37	9	37.71	38.00	4	6,850	0.06%
2019/07/25	0	0.00	1	34.90	35.20	-1	6,447	-0.02%
2019/07/24	1.6	34.57	0	0.00	34.70	1.6	6,379	0.02%
2019/07/23	0	0.00	127	33.82	33.95	-127	6,406	-1.98%	大賣/鉅額交易
2019/07/18	0	0.00	3	32.03	31.75	-3	6,642	-0.05%
2019/07/16	1	32.10	1	31.70	31.60	0	7,109	0.00%
2019/07/15	5	32.38	5	32.70	32.65	0	7,539	0.00%
2019/07/12	20	32.15	0	0.00	32.75	20	7,870	0.25%
2019/07/08	26	31.95	0	0.00	31.90	26	8,879	0.29%
2019/07/05	75	32.31	1	32.50	32.15	74	8,917	0.83%
2019/07/04	0	0.00	3	32.17	32.10	-3	8,912	-0.03%
2019/07/02	5	31.70	6	32.23	31.90	-1	8,987	-0.01%
2019/07/01	0	0.00	20	31.94	31.80	-20	8,977	-0.22%
2019/06/27	1	31.40	0	0.00	31.40	1	9,042	0.01%
2019/06/26	0	0.00	17	30.81	30.95	-17	9,017	-0.19%
2019/06/25	0	0.00	17	30.90	30.75	-17	9,017	-0.19%
2019/06/21	45	31.33	10	30.90	30.90	35	9,083	0.39%
2019/06/20	5	31.60	27	32.05	31.55	-22	9,042	-0.24%
2019/06/19	14	31.55	2	31.50	31.35	12	9,019	0.13%
2019/06/18	6	31.32	1	30.95	30.90	5	9,012	0.06%
2019/06/17	7	31.45	3	31.50	31.65	4	8,960	0.04%
2019/06/14	8	30.99	2	31.20	31.70	6	8,869	0.07%
2019/06/13	12	31.29	7	30.57	30.30	5	8,784	0.06%
2019/06/12	6	30.82	0	0.00	30.95	6	8,635	0.07%
2019/06/11	8	30.63	88	30.39	30.90	-80	8,568	-0.93%
2019/06/10	1	29.65	0	0.00	29.70	1	8,327	0.01%
2019/06/06	36	29.08	0	0.00	29.00	36	8,299	0.43%
2019/06/05	32	29.46	35	30.08	29.45	-3	8,346	-0.04%
2019/06/04	2	29.65	10	29.72	29.45	-8	8,333	-0.10%
2019/06/03	48	29.17	3	29.25	29.30	45	8,318	0.54%
2019/05/31	3	29.60	22	29.54	29.50	-19	8,284	-0.23%
2019/05/30	35	28.96	3	29.10	29.10	32	8,178	0.39%
2019/05/24	1	29.15	0	0.00	28.80	1	8,229	0.01%
2019/05/23	8	28.44	8	28.35	28.30	0	8,526	0.00%
2019/05/22	0	0.00	139	29.23	29.30	-139	8,768	-1.59%	大賣/鉅額交易
2019/05/21	50	27.74	50	28.06	28.35	0	8,744	0.00%
2019/05/20	10	29.53	10	29.30	28.80	0	8,639	0.00%
2019/05/17	11	29.36	10	29.48	29.30	1	8,650	0.01%
2019/05/14	1	29.20	1	28.75	29.40	0	8,779	0.00%
2019/05/13	1	28.85	0	0.00	28.80	1	8,781	0.01%
2019/05/10	21	29.96	15	30.00	29.30	6	8,700	0.07%
2019/05/09	44	31.55	39	30.09	29.85	5	8,496	0.06%
2019/05/08	37	31.09	26	31.55	32.60	11	8,255	0.13%
2019/05/06	5	31.60	5	31.20	31.20	0	8,176	0.00%
2019/05/02	20	32.08	20	31.65	31.65	0	8,021	0.00%
2019/04/29	6	32.03	6	32.58	32.50	0	7,864	0.00%
2019/04/26	13	32.11	14	31.94	31.95	-1	7,719	-0.01%
2019/04/25	10	32.55	11	32.92	33.00	-1	7,569	-0.01%
2019/04/24	41	34.17	32	33.15	33.40	9	7,424	0.12%
2019/04/23	99	33.73	80	33.79	34.05	19	7,217	0.26%
2019/04/22	87	34.54	85	34.51	34.90	2	7,052	0.03%
2019/04/19	77	32.62	77	32.62	33.90	0	6,699	0.00%
2019/04/18	16	31.09	19	31.58	31.05	-3	6,335	-0.05%
2019/04/17	29	30.04	45	30.46	30.90	-16	5,978	-0.27%
2019/04/16	0	0.00	1	29.15	29.10	-1	5,326	-0.02%
2019/04/15	37	29.03	15	28.93	29.05	22	5,228	0.42%
2019/04/12	0	0.00	7	28.30	28.55	-7	4,942	-0.14%
2019/04/11	5	27.75	5	27.55	27.40	0	4,789	0.00%
2019/04/10	2	27.80	0	0.00	27.75	2	4,728	0.04%
2019/04/09	10	28.40	10	28.25	28.15	0	4,694	0.00%
2019/04/08	10	28.03	5	27.60	27.60	5	4,598	0.11%
2019/04/02	15	27.25	15	27.30	27.30	0	4,451	0.00%
2019/03/26	6	27.10	6	26.75	26.70	0	4,252	0.00%
2019/03/22	9	27.88	11	27.83	27.85	-2	4,192	-0.05%
2019/03/21	2	27.10	4	27.50	27.60	-2	4,118	-0.05%
2019/03/20	4	26.80	21	26.76	26.80	-17	4,111	-0.41%
2019/03/19	3	26.85	3	26.85	26.70	0	4,115	0.00%
2019/03/18	18	26.77	0	0.00	27.15	18	4,094	0.44%
2019/03/14	1	26.35	0	0.00	26.10	1	4,034	0.02%
2019/03/13	0	0.00	2	26.30	26.35	-2	4,123	-0.05%
2019/03/12	0	0.00	1	26.15	26.15	-1	4,166	-0.02%
2019/03/11	6	26.15	3	26.05	26.05	3	4,319	0.07%
2019/03/05	5	27.35	5	26.90	26.80	0	4,631	0.00%
2019/03/04	0	0.00	2	27.10	27.20	-2	4,629	-0.04%
2019/02/26	0	0.00	2	28.10	27.55	-2	4,598	-0.04%
2019/02/25	13	28.34	29	28.11	28.00	-16	4,602	-0.35%
2019/02/22	23	28.29	24	28.79	27.90	-1	4,499	-0.02%
2019/02/21	23	26.80	4	28.10	28.10	19	4,163	0.46%
2019/02/20	5	26.24	7	26.17	26.10	-2	3,902	-0.05%
2019/02/19	0	0.00	3	26.10	26.10	-3	3,977	-0.08%
2019/02/18	3	26.40	10	26.19	26.20	-7	3,985	-0.18%
2019/02/14	5	26.30	9	26.05	26.10	-4	3,947	-0.10%
2019/02/13	17	25.92	6	26.01	26.15	11	3,840	0.29%
2019/02/12	5	24.90	6	25.08	25.20	-1	3,643	-0.03%
2019/01/30	5	24.00	30	23.96	23.90	-25	3,717	-0.67%
2019/01/28	3	24.10	8	24.15	24.10	-5	3,878	-0.13%
2019/01/25	1	24.15	0	0.00	24.15	1	4,225	0.02%
2019/01/24	10	24.10	0	0.00	23.70	10	4,307	0.23%
2019/01/22	0	0.00	2	23.85	23.70	-2	4,453	-0.04%
2019/01/21	0	0.00	7	23.95	23.90	-7	4,498	-0.16%
2019/01/14	11	23.72	3	23.90	23.90	8	4,704	0.17%
2019/01/11	8	23.89	5	24.03	23.85	3	4,732	0.06%
2019/01/10	2	24.45	10	24.40	24.30	-8	4,712	-0.17%
2019/01/09	0	0.00	5	23.45	23.70	-5	4,626	-0.11%
2019/01/07	10	23.00	0	0.00	22.95	10	4,615	0.22%
2018/12/24	1	23.35	0	0.00	23.35	1	5,036	0.02%
2018/12/20	12	23.24	0	0.00	23.05	12	5,091	0.24%
2018/12/19	3	23.80	0	0.00	23.80	3	5,067	0.06%
2018/12/18	5	24.00	0	0.00	23.90	5	5,102	0.10%
2018/12/17	20	24.48	0	0.00	24.50	20	5,194	0.39%
2018/12/14	20	24.18	0	0.00	24.30	20	5,181	0.39%
2018/12/13	17	24.65	0	0.00	24.30	17	5,184	0.33%
2018/12/10	10	24.06	0	0.00	24.10	10	5,198	0.19%
2018/12/06	7	25.23	27	24.73	24.05	-20	5,199	-0.38%
2018/12/05	5	25.15	9	25.57	25.60	-4	5,157	-0.08%
2018/12/04	4	25.90	7	26.14	25.85	-3	5,252	-0.06%
2018/12/03	26	25.89	35	25.43	25.65	-9	5,211	-0.17%
2018/11/30	27	24.86	16	24.21	24.65	11	5,075	0.22%
2018/11/29	22	24.37	6	23.89	23.85	16	4,932	0.32%
2018/11/28	1	23.65	1	23.95	23.85	0	4,935	0.00%
2018/11/27	4	23.41	4	23.55	23.55	0	4,931	0.00%
2018/11/23	0	0.00	1	23.30	23.30	-1	5,149	-0.02%
2018/11/22	2	24.00	2	23.40	23.40	0	5,337	0.00%
2018/11/20	0	0.00	10	23.65	23.70	-10	5,998	-0.17%
2018/11/19	3	23.70	5	23.70	23.70	-2	6,020	-0.03%
2018/11/16	6	23.68	6	23.50	23.40	0	6,028	0.00%
2018/11/14	19	23.59	10	23.50	23.50	9	5,954	0.15%
2018/11/13	1	23.00	0	0.00	23.20	1	5,926	0.02%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/08	42	23.63	26	22.96	23.00	16	6,121	0.26%
2018/11/07	2	23.15	0	0.00	23.45	2	6,081	0.03%
2018/11/06	0	0.00	14	22.50	22.20	-14	6,058	-0.23%
2018/11/05	1	23.10	6	23.04	23.30	-5	6,068	-0.08%
2018/11/02	33	24.17	18	23.75	23.40	15	6,019	0.25%
2018/11/01	2	21.45	0	0.00	22.45	2	5,798	0.03%
2018/10/31	2	21.10	2	21.18	21.10	0	5,804	0.00%
2018/10/24	0	0.00	5	20.55	20.50	-5	6,087	-0.08%
2018/10/22	5	21.39	0	0.00	21.40	5	6,214	0.08%
2018/10/15	1	21.20	0	0.00	20.85	1	6,739	0.01%
2018/10/12	2	21.35	5	19.85	21.20	-3	6,752	-0.04%
2018/10/09	0	0.00	2	23.00	22.85	-2	6,952	-0.03%
2018/10/05	3	23.20	0	0.00	23.15	3	7,080	0.04%
2018/10/03	0	0.00	8	25.75	25.70	-8	7,088	-0.11%
2018/09/28	8	26.15	0	0.00	26.15	8	7,440	0.11%
2018/09/21	0	0.00	12	26.60	26.90	-12	9,259	-0.13%
2018/09/20	1	25.80	0	0.00	25.35	1	9,307	0.01%
2018/09/19	11	25.70	0	0.00	25.65	11	9,365	0.12%
2018/09/14	1	26.50	26	26.58	26.40	-25	9,515	-0.26%
2018/09/12	11	25.60	0	0.00	25.70	11	9,595	0.11%
2018/09/10	18	25.96	0	0.00	25.25	18	9,667	0.19%
2018/09/07	6	26.75	4	28.45	26.70	2	9,577	0.02%
2018/08/31	0	0.00	4	30.06	29.95	-4	9,765	-0.04%
2018/08/30	2	29.30	2	29.35	29.50	0	10,169	0.00%
2018/08/29	6	29.56	17	29.37	29.70	-11	10,391	-0.11%
2018/08/28	7	29.81	10	29.24	28.55	-3	10,290	-0.03%
2018/08/27	10	28.02	22	27.93	29.20	-12	9,920	-0.12%
2018/08/23	6	26.42	0	0.00	26.20	6	10,176	0.06%
2018/08/21	14	26.24	0	0.00	26.10	14	10,782	0.13%
2018/08/20	2	26.00	0	0.00	26.40	2	11,334	0.02%
2018/08/17	1	26.50	0	0.00	26.45	1	11,913	0.01%
2018/08/16	13	26.98	5	26.76	27.30	8	12,388	0.06%
2018/08/15	7	26.25	2	25.95	26.30	5	12,761	0.04%
2018/08/13	60	27.21	3	26.40	26.20	57	13,082	0.44%
2018/08/10	4	28.33	10	28.20	28.15	-6	13,043	-0.05%
2018/08/09	3	28.75	29	28.71	28.85	-26	13,139	-0.20%
2018/08/08	25	29.00	10	28.65	28.55	15	13,262	0.11%
2018/08/07	3	29.00	12	29.02	29.25	-9	13,330	-0.07%
2018/08/06	30	29.32	13	28.82	28.85	17	13,475	0.13%
2018/08/03	7	28.06	3	28.30	28.10	4	13,489	0.03%
2018/08/02	15	28.07	5	28.05	27.85	10	13,499	0.07%
2018/08/01	7	29.01	6	28.70	28.75	1	13,583	0.01%
2018/07/31	9	28.77	163	28.95	28.75	-154	13,850	-1.11%	大賣/鉅額交易
2018/07/30	65	28.20	2	28.68	28.50	63	13,957	0.45%
2018/07/27	43	29.28	11	29.02	29.50	32	13,909	0.23%
2018/07/26	96	29.41	63	29.28	29.55	33	13,809	0.24%
2018/07/25	10	28.70	20	28.16	28.60	-10	13,605	-0.07%
2018/07/24	0	0.00	3	27.30	27.30	-3	13,400	-0.02%
2018/07/23	1	26.65	14	26.39	26.70	-13	13,305	-0.10%
2018/07/20	0	0.00	25	26.00	25.45	-25	13,244	-0.19%
2018/07/18	1	27.70	0	0.00	26.30	1	13,140	0.01%
2018/07/17	12	28.20	0	0.00	28.35	12	12,987	0.09%
2018/07/16	10	27.90	2	27.95	27.95	8	12,827	0.06%
2018/07/13	4	29.29	0	0.00	28.70	4	12,747	0.03%
2018/07/09	5	29.11	4	28.70	28.75	1	12,554	0.01%
2018/07/06	2	29.15	0	0.00	28.95	2	12,464	0.02%
2018/07/05	4	32.20	8	29.73	29.80	-4	12,239	-0.03%
2018/07/04	5	32.05	12.4	32.32	32.00	-7.4	12,022	-0.06%
2018/07/03	20	34.07	57	34.10	31.40	-37	11,762	-0.31%
2018/07/02	32	31.70	10	32.00	33.05	22	10,803	0.20%
2018/06/29	30	30.12	0	0.00	30.05	30	10,327	0.29%
2018/06/27	6	29.50	3	28.90	28.70	3	10,090	0.03%
2018/06/25	0	0.00	12	28.45	28.00	-12	9,866	-0.12%
2018/06/22	3	29.45	3	28.85	28.75	0	9,839	0.00%
2018/06/14	1	30.85	2	31.10	30.40	-1	9,442	-0.01%
2018/06/13	1	30.10	0	0.00	30.55	1	9,329	0.01%
2018/06/11	0	0.00	5	31.54	31.15	-5	9,137	-0.05%
2018/06/08	0	0.00	1	30.30	30.60	-1	9,001	-0.01%
2018/06/07	21	32.18	8	32.00	30.40	13	8,896	0.15%
2018/06/06	3	31.03	4	31.20	31.20	-1	8,362	-0.01%
2018/06/05	1	29.65	0	0.00	28.85	1	8,033	0.01%
2018/06/04	1	30.10	1	29.75	29.75	0	7,931	0.00%
2018/06/01	0	0.00	5	29.23	29.15	-5	7,814	-0.06%
2018/05/31	6	30.57	5	30.59	29.15	1	7,709	0.01%
2018/05/30	11	30.39	0	0.00	30.40	11	7,314	0.15%
2018/05/29	15	30.54	10	31.24	30.05	5	6,991	0.07%
2018/05/28	5	29.82	6	29.51	31.60	-1	6,615	-0.02%
2018/05/25	23	28.43	15	28.62	28.80	8	6,007	0.13%
2018/05/24	2	27.20	17	26.08	27.20	-15	5,375	-0.28%
2018/05/23	12	24.40	59	24.61	24.75	-47	4,844	-0.97%
2018/05/22	0	0.00	0.2	23.45	23.55	-0.2	4,373	-0.01%
2018/05/21	0	0.00	4	23.30	23.35	-4	4,181	-0.10%
2018/05/17	3	22.00	50	22.27	22.00	-47	3,885	-1.21%
2018/05/16	50	22.60	11	22.42	22.90	39	3,734	1.04%
2018/05/15	1	21.90	0	0.00	22.45	1	3,591	0.03%
2018/05/14	11	21.35	0	0.00	21.70	11	3,452	0.32%
2018/05/11	31	21.32	23	21.77	20.80	8	3,201	0.25%
2018/05/10	10	21.15	10	20.75	21.40	0	3,004	0.00%
2018/05/09	30	21.12	6	21.18	21.25	24	2,931	0.82%
2018/05/08	18	20.85	0	0.00	20.25	18	2,728	0.66%
2018/05/03	2	18.18	0	0.00	18.20	2	2,095	0.10%
2018/04/20	0	0.00	2	17.95	17.80	-2	2,226	-0.09%
2018/04/18	6	18.38	0	0.00	17.85	6	2,290	0.26%
2018/04/16	0	0.00	3	17.85	17.85	-3	2,303	-0.13%
2018/04/13	3	18.00	0	0.00	18.00	3	2,320	0.13%
2018/03/30	0	0.00	1	17.75	17.70	-1	3,149	-0.03%
2018/03/07	3	19.15	3	18.90	18.85	0	6,129	0.00%
2018/03/06	3	19.55	3	18.87	19.45	0	6,169	0.00%
2018/02/23	4	19.65	1	19.60	19.70	3	6,531	0.05%
2018/02/12	1	17.85	0	0.00	17.95	1	6,962	0.01%
2018/02/09	2	17.60	0	0.00	17.35	2	7,004	0.03%
2018/02/01	0	0.00	1	20.45	20.40	-1	6,967	-0.01%
2018/01/30	1	20.25	0	0.00	20.10	1	7,020	0.01%
2018/01/18	3	21.65	4	21.55	21.45	-1	7,455	-0.01%
2018/01/17	3	21.70	5	21.62	21.50	-2	7,445	-0.03%
2018/01/15	0	0.00	13	21.25	21.00	-13	7,507	-0.17%
2018/01/12	2	21.45	0	0.00	21.40	2	7,587	0.03%
2018/01/10	0	0.00	3	20.75	20.85	-3	7,950	-0.04%
2018/01/09	3	20.70	0	0.00	20.70	3	7,970	0.04%
2018/01/04	39	22.02	28	22.37	22.55	11	8,221	0.13%
2018/01/03	0	0.00	10	21.65	21.45	-10	7,920	-0.13%