瀚宇博 (5469)-國票-新莊券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/05/20	0	0.00	35	55.36	55.70	-35	6,391	-0.55%
2024/05/17	1	55.70	1	55.70	55.10	0	6,296	0.00%
2024/05/15	37	58.73	48	59.51	58.60	-11	6,239	-0.18%
2024/04/29	10	56.70	0	0.00	56.70	10	6,448	0.16%
2024/04/24	1	55.50	0	0.00	55.60	1	6,451	0.02%
2024/04/16	0	0.00	10	56.00	56.70	-10	6,398	-0.16%
2024/04/12	1	59.60	1	60.40	58.90	0	6,323	0.00%
2024/04/10	1	60.60	1	61.40	60.20	0	6,284	0.00%
2024/03/29	1	61.50	1	62.10	60.80	0	6,201	0.00%
2024/03/28	51	65.03	4	65.30	63.20	47	5,938	0.79%
2024/03/27	0	0.00	1	63.00	63.60	-1	5,614	-0.02%
2024/03/26	0	0.00	0.3	60.90	60.90	-0.3	5,491	0.00%
2024/03/20	5	61.50	6	62.43	64.90	-1	4,423	-0.02%
2024/03/19	0	0.00	8	58.83	59.00	-8	4,056	-0.20%
2024/03/15	0	0.00	5	56.16	55.70	-5	3,869	-0.13%
2024/03/14	0	0.00	2	55.50	55.20	-2	3,855	-0.05%
2024/03/11	6	53.73	0	0.00	53.30	6	3,909	0.15%
2024/03/08	6	55.13	0	0.00	54.90	6	3,921	0.15%
2024/03/07	3	57.57	0	0.00	57.40	3	4,168	0.07%
2024/03/05	0	0.00	2	58.40	58.30	-2	4,428	-0.05%
2024/02/27	2	57.40	0	0.00	57.20	2	4,392	0.05%
2024/02/20	0	0.00	5	63.20	62.50	-5	4,307	-0.12%
2024/02/19	0	0.00	5	62.38	62.00	-5	4,259	-0.12%
2024/02/16	1	61.40	1	62.50	61.50	0	4,232	0.00%
2024/02/15	0	0.00	3	58.83	60.00	-3	4,144	-0.07%
2024/02/05	1	58.40	0	0.00	58.60	1	4,096	0.02%
2024/01/31	0	0.00	2	57.10	57.00	-2	4,006	-0.05%
2024/01/30	4	56.70	0	0.00	56.70	4	4,010	0.10%
2024/01/29	2	58.00	1	58.20	57.80	1	3,956	0.03%
2024/01/26	11	56.52	13.1	56.73	57.00	-2.1	3,827	-0.05%
2024/01/25	0	0.00	1	54.90	54.60	-1	3,692	-0.03%
2024/01/24	30	55.78	31	55.68	55.30	-1	3,832	-0.03%
2024/01/17	1	54.00	0	0.00	53.60	1	3,973	0.03%
2024/01/11	2	53.80	0	0.00	53.90	2	3,973	0.05%
2024/01/04	1	55.70	1	55.80	55.80	0	4,024	0.00%
2024/01/03	1	55.80	1	55.40	55.40	0	4,078	0.00%
2024/01/02	0	0.00	1	55.40	55.40	-1	4,104	-0.02%
2023/12/29	8	55.20	7	55.20	55.30	1	4,103	0.02%
2023/12/28	1	54.30	1	54.40	54.20	0	4,022	0.00%
2023/12/25	1	53.80	0	0.00	54.00	1	4,015	0.02%
2023/12/22	0.1	55.10	0	0.00	54.50	0.1	4,009	0.00%
2023/12/19	0	0.00	2	56.50	56.00	-2	3,976	-0.05%
2023/12/18	0	0.00	11	59.38	57.90	-11	3,957	-0.28%
2023/12/15	19	63.29	19	63.97	62.80	0	3,906	0.00%
2023/12/14	33	62.45	39	62.73	63.00	-6	3,881	-0.15%
2023/12/13	7	61.76	1	62.40	61.80	6	3,880	0.15%
2023/12/12	2	61.70	0	0.00	61.60	2	3,936	0.05%
2023/12/11	5	61.50	0	0.00	61.40	5	3,996	0.13%
2023/12/08	0	0.00	1	64.40	63.20	-1	4,038	-0.02%
2023/12/06	0	0.00	1	62.50	62.90	-1	4,065	-0.02%
2023/12/04	3	64.43	31	63.80	62.90	-28	4,137	-0.68%
2023/12/01	38	58.10	36	58.50	59.10	2	4,059	0.05%
2023/11/30	4	57.25	1.1	56.64	56.80	2.9	4,112	0.07%
2023/11/29	1	56.00	1	55.60	56.00	0	4,055	0.00%
2023/11/21	9	56.90	0	0.00	55.30	9	4,299	0.21%
2023/11/20	0	0.00	5	55.90	56.10	-5	4,373	-0.11%
2023/11/17	1	55.00	0	0.00	55.20	1	4,361	0.02%
2023/11/15	0	0.00	1	54.10	53.70	-1	4,515	-0.02%
2023/11/08	4	55.20	0	0.00	54.60	4	4,939	0.08%
2023/10/31	1	56.70	0	0.00	55.70	1	5,125	0.02%
2023/10/18	0	0.00	6	52.45	52.50	-6	5,509	-0.11%
2023/10/16	1	54.00	0	0.00	53.90	1	5,743	0.02%
2023/10/13	0.1	54.40	0	0.00	54.20	0.1	6,203	0.00%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/11	2	55.40	0	0.00	55.20	2	6,710	0.03%
2023/10/06	22	58.02	0	0.00	56.40	22	6,638	0.33%
2023/10/05	4	58.90	0	0.00	58.90	4	6,601	0.06%
2023/10/03	0	0.00	2	60.60	59.50	-2	6,600	-0.03%
2023/10/02	0	0.00	2	60.40	60.40	-2	6,605	-0.03%
2023/09/27	1	58.60	0	0.00	58.90	1	6,608	0.02%
2023/09/26	0	0.00	2	60.50	59.00	-2	6,612	-0.03%
2023/09/25	0	0.00	2	59.20	60.40	-2	6,629	-0.03%
2023/09/22	0	0.00	1	57.80	58.50	-1	6,613	-0.02%
2023/09/21	2	58.00	0	0.00	58.50	2	6,655	0.03%
2023/09/20	2	60.00	0	0.00	59.40	2	6,790	0.03%
2023/09/19	2	61.00	0	0.00	61.30	2	6,775	0.03%
2023/09/18	5	60.84	2	61.00	60.90	3	6,806	0.04%
2023/09/15	1	60.30	0	0.00	60.80	1	6,861	0.01%
2023/09/14	1	59.80	0	0.00	60.50	1	6,871	0.01%
2023/09/13	0	0.00	0	60.20	60.10	0	6,876	0.00%
2023/09/11	2	57.00	0	0.00	57.20	2	6,784	0.03%
2023/09/08	2	59.30	0	0.00	59.30	2	6,697	0.03%
2023/09/07	0	59.50	0	0.00	59.40	0	6,658	0.00%
2023/09/06	2	59.00	0	0.00	58.80	2	6,563	0.03%
2023/09/05	0	0.00	4	57.20	57.50	-4	6,516	-0.06%
2023/09/01	2	55.00	0	0.00	54.40	2	6,286	0.03%
2023/08/31	0	0.00	1	54.50	55.20	-1	6,233	-0.02%
2023/08/30	4	53.20	1	53.20	53.90	3	6,198	0.05%
2023/08/29	0	0.00	0.1	52.60	52.70	-0.1	6,168	0.00%
2023/08/28	1	52.40	0	0.00	52.60	1	6,177	0.02%
2023/08/24	1	54.70	2	52.60	53.70	-1	6,151	-0.02%
2023/08/18	1	54.00	2	53.95	53.30	-1	5,889	-0.02%
2023/08/17	2	53.30	1.1	53.76	54.20	1	5,784	0.02%
2023/08/15	5	52.36	6	52.08	52.20	-1	5,601	-0.02%
2023/08/10	2	50.80	2	50.35	50.30	0	5,409	0.00%
2023/08/09	6	50.10	9.1	50.36	50.80	-3.1	5,299	-0.06%
2023/08/08	2	49.85	1	49.95	49.95	1	5,202	0.02%
2023/08/07	0	0.00	1	49.40	49.75	-1	5,164	-0.02%
2023/07/31	1	49.65	0	0.00	49.65	1	5,123	0.02%
2023/07/26	3	49.50	4	49.10	49.25	-1	5,055	-0.02%
2023/07/25	22	49.93	24.1	50.53	50.70	-2.1	4,978	-0.04%
2023/07/21	2	46.73	7	47.00	47.50	-5	4,657	-0.11%
2023/07/20	6	46.97	1	48.10	46.80	5	4,612	0.11%
2023/07/19	1.1	47.68	11	49.62	47.55	-10	4,538	-0.22%
2023/07/18	6.2	49.16	4	51.14	50.20	2.2	4,397	0.05%
2023/07/17	0	0.00	12	54.32	54.40	-12	3,923	-0.31%
2023/07/14	1	48.80	10	49.35	49.50	-9	3,526	-0.26%
2023/07/11	0	0.00	10	47.90	47.90	-10	3,335	-0.30%
2023/07/07	0	0.00	2	47.60	48.10	-2	3,346	-0.06%
2023/07/04	0	47.90	0	0.00	48.00	0	3,524	0.00%
2023/06/30	0	0.00	5	47.90	48.05	-5	3,428	-0.15%
2023/06/29	0	0.00	2	47.90	48.35	-2	3,397	-0.06%
2023/06/28	0	0.00	8	48.35	48.20	-8	3,311	-0.24%
2023/06/27	2	47.00	0	0.00	46.70	2	3,114	0.06%
2023/06/20	0	0.00	4	44.80	45.20	-4	2,867	-0.14%
2023/06/09	4	44.25	4	44.36	44.00	0	2,453	0.00%
2023/06/02	3	42.33	0	0.00	42.35	3	2,151	0.14%
2023/06/01	0	0.00	4	42.83	42.80	-4	2,132	-0.19%
2023/05/30	3	41.50	0	0.00	41.60	3	2,032	0.15%
2023/05/29	1	41.30	0	0.00	41.75	1	2,016	0.05%
2023/05/24	1	41.20	1	41.70	41.70	0	1,895	0.00%
2023/05/22	0	0.00	1	40.80	40.80	-1	1,870	-0.05%
2023/05/18	1	39.60	0	0.00	39.95	1	1,843	0.05%
2023/05/17	1	39.85	2	39.93	39.90	-1	1,819	-0.05%
2023/05/16	3	39.75	3	39.25	39.70	0	1,785	0.00%
2023/05/15	6	39.20	6	38.75	39.00	0	1,734	0.00%
2023/05/04	1	38.75	0	0.00	39.10	1	1,518	0.07%
2023/05/02	0	0.00	1	37.85	37.85	-1	1,419	-0.07%
2023/04/28	1	37.90	0	0.00	37.95	1	1,422	0.07%
2023/04/20	1	38.70	1	38.55	38.35	0	1,299	0.00%
2023/04/13	1	39.25	2	38.60	38.60	-1	1,211	-0.08%
2023/04/12	0	0.00	2	39.25	39.00	-2	1,182	-0.17%
2023/04/11	2	38.75	0	0.00	38.85	2	1,133	0.18%
2023/04/10	5	38.01	2	37.75	37.70	3	1,047	0.29%
2023/04/07	3	36.93	4	36.70	37.25	-1	953	-0.10%
2023/03/31	2	35.65	0	0.00	35.55	2	821	0.24%
2023/03/24	0	35.60	0	0.00	35.75	0	822	0.00%
2023/03/08	0	0.00	6	35.45	35.50	-6	839	-0.72%
2023/03/06	0	0.00	0	35.75	35.45	0	834	0.00%
2023/02/16	0	0.00	1	33.90	33.90	-1	879	-0.11%
2023/02/09	1	33.45	0	0.00	33.55	1	997	0.10%
2023/02/06	0	0.00	1	33.55	33.65	-1	1,292	-0.08%
2023/02/03	0.1	33.60	0	0.00	33.70	0.1	1,346	0.00%
2023/02/01	0	0.00	1	33.20	33.20	-1	1,324	-0.08%
2022/12/21	1	31.70	0	0.00	31.65	1	1,333	0.07%
2022/12/15	0.1	33.50	0	0.00	33.30	0.1	1,318	0.01%
2022/12/08	2	33.40	0	0.00	33.40	2	1,302	0.15%
2022/11/18	6	34.80	0	0.00	34.25	6	1,209	0.50%
2022/11/08	0	0.00	1	33.70	33.50	-1	1,149	-0.09%
2022/11/07	1	33.45	0	0.00	33.55	1	1,132	0.09%
2022/11/02	1	32.75	1	32.95	33.05	0	1,017	0.00%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/09/30	0	0.00	3	28.62	29.10	-3	848	-0.35%
2022/09/29	3	28.75	0	0.00	28.75	3	857	0.35%
2022/08/19	0	0.00	2	32.20	32.30	-2	901	-0.22%
2022/08/17	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/16	1	32.15	0	0.00	32.05	1	872	0.11%
2022/07/15	10	31.83	0	0.00	32.05	10	884	1.13%
2022/05/16	0	0.00	2	35.80	35.75	-2	1,351	-0.15%
2022/04/28	3	38.70	0	0.00	38.60	3	1,249	0.24%
2022/03/29	0	0.00	2	42.35	42.40	-2	1,384	-0.14%
2022/03/17	0	0.00	1	42.15	42.25	-1	1,409	-0.07%
2022/03/16	0	0.00	1	41.90	41.25	-1	1,411	-0.07%
2022/03/10	1	42.50	0	0.00	42.35	1	1,475	0.07%
2022/03/01	0	0.00	2	45.05	44.90	-2	1,509	-0.13%
2022/02/24	1	44.00	2	44.70	44.10	-1	1,501	-0.07%
2022/02/23	2	44.65	1	45.10	44.95	1	1,485	0.07%
2022/02/22	0	0.00	8	44.83	44.90	-8	1,495	-0.53%
2022/02/18	10	44.12	0	0.00	44.40	10	1,465	0.68%
2022/01/07	0	0.00	1	43.65	43.50	-1	1,951	-0.05%
2022/01/05	1	44.75	0	0.00	44.65	1	1,930	0.05%
2021/12/03	2	45.00	0	0.00	45.05	2	2,000	0.10%
2021/12/02	1	44.65	0	0.00	44.60	1	2,000	0.05%
2021/11/29	1	43.15	0	0.00	44.30	1	1,992	0.05%
2021/11/23	2	46.00	0	0.00	45.90	2	1,949	0.10%
2021/11/22	0	0.00	8	46.70	46.65	-8	1,944	-0.41%
2021/11/19	8	45.95	0	0.00	45.70	8	1,923	0.42%
2021/11/16	13	47.45	12	47.44	47.15	1	1,842	0.05%
2021/11/15	0	0.00	1	44.95	46.50	-1	1,600	-0.06%
2021/11/09	1	44.50	0	0.00	44.65	1	1,609	0.06%
2021/11/08	0	0.00	1	44.05	44.10	-1	1,610	-0.06%
2021/11/02	1	43.80	0	0.00	42.65	1	1,793	0.06%
2021/10/06	0	0.00	1	38.85	38.65	-1	2,547	-0.04%
2021/09/24	1	43.55	0	0.00	43.30	1	2,768	0.04%
2021/08/19	2	40.80	0	0.00	40.80	2	3,831	0.05%
2021/08/18	0	0.00	25	40.60	42.20	-25	3,841	-0.65%
2021/08/16	5	41.57	1	40.80	41.60	4	3,910	0.10%
2021/08/09	5	48.50	0	0.00	48.15	5	4,196	0.12%
2021/08/06	2	49.38	0	0.00	49.30	2	4,195	0.05%
2021/08/05	0	0.00	37	49.12	49.55	-37	4,156	-0.89%
2021/08/04	0	0.00	5	48.50	48.35	-5	4,121	-0.12%
2021/08/03	2	48.50	0	0.00	48.30	2	4,189	0.05%
2021/07/28	20	46.40	30	46.03	47.50	-10	4,284	-0.23%
2021/07/27	10	48.15	0	0.00	47.40	10	4,389	0.23%
2021/07/26	60	47.78	0	0.00	47.90	60	4,476	1.34%
2021/07/21	0	0.00	2	46.30	46.25	-2	4,687	-0.04%
2021/07/07	0	0.00	5	48.13	47.65	-5	4,704	-0.11%
2021/06/24	6	48.04	1	48.10	48.15	5	5,229	0.10%
2021/06/23	0	0.00	1	47.80	48.40	-1	5,236	-0.02%
2021/06/22	1	48.85	0	0.00	47.65	1	5,254	0.02%
2021/06/21	5	45.40	0	0.00	46.05	5	5,322	0.09%
2021/06/09	5	44.35	0	0.00	44.25	5	5,598	0.09%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/05/31	0	0.00	1	44.50	44.40	-1	5,866	-0.02%
2021/05/20	1	43.95	0	0.00	43.40	1	6,861	0.01%
2021/05/19	0	0.00	1	42.70	43.35	-1	6,619	-0.02%
2021/05/11	1	43.15	0	0.00	43.15	1	6,383	0.02%
2021/05/07	0	0.00	0.2	46.00	46.25	-0.2	6,321	0.00%
2021/05/03	1	48.20	0	0.00	47.90	1	6,201	0.02%
2021/04/29	2	50.65	0	0.00	49.70	2	6,115	0.03%
2021/04/22	2	49.50	0	0.00	49.45	2	6,073	0.03%
2021/04/21	5	52.00	0	0.00	51.60	5	6,049	0.08%
2021/04/19	0	0.00	4	50.50	50.40	-4	5,948	-0.07%
2021/04/15	0	0.00	3	49.80	49.70	-3	5,993	-0.05%
2021/04/13	0	0.00	9	51.70	50.40	-9	5,978	-0.15%
2021/04/09	12	53.28	1	53.80	53.10	11	5,898	0.19%
2021/04/08	0	0.00	2	51.60	51.90	-2	5,649	-0.04%
2021/04/07	4	49.25	0	0.00	50.20	4	5,523	0.07%
2021/03/31	3	49.60	2	49.40	49.35	1	5,526	0.02%
2021/03/30	4	49.16	1	49.25	49.25	3	5,499	0.05%
2021/03/26	9	49.23	0	0.00	49.35	9	5,473	0.16%
2021/03/25	1	49.15	0	0.00	48.75	1	5,488	0.02%
2021/03/24	2	50.75	2	51.50	50.10	0	5,418	0.00%
2021/03/23	1	49.75	7	49.79	50.10	-6	5,105	-0.12%
2021/03/18	5	48.60	0	0.00	48.45	5	5,019	0.10%
2021/03/17	0	0.00	3	48.42	48.10	-3	5,086	-0.06%
2021/03/16	1	47.35	0	0.00	47.45	1	5,151	0.02%
2021/03/15	0	0.00	1	47.90	47.90	-1	5,377	-0.02%
2021/03/11	0	0.00	1	46.75	46.75	-1	5,456	-0.02%
2021/03/10	8	46.87	0	0.00	46.45	8	5,480	0.15%
2021/03/09	1	45.95	1	46.20	46.20	0	5,507	0.00%
2021/03/02	0	0.00	3	47.55	46.10	-3	5,904	-0.05%
2021/02/26	4	46.73	15	46.22	46.20	-11	5,786	-0.19%
2021/02/25	1	45.20	1	45.35	45.55	0	5,606	0.00%
2021/02/24	0	0.00	3	45.60	45.35	-3	5,603	-0.05%
2021/02/23	0	0.00	8	44.73	45.30	-8	5,524	-0.14%
2021/02/22	1	45.25	1	45.25	44.80	0	5,452	0.00%
2021/02/19	0	0.00	10	44.20	44.20	-10	5,366	-0.19%
2021/02/18	0	0.00	8	43.65	43.80	-8	5,408	-0.15%
2021/02/17	0	0.00	1	43.10	43.10	-1	5,543	-0.02%
2021/01/21	0	0.00	5	41.20	41.25	-5	6,639	-0.08%
2021/01/19	0	0.00	0.2	43.20	43.45	-0.2	6,623	0.00%
2021/01/15	6	43.50	1	43.30	43.30	5	6,674	0.07%
2021/01/14	0	0.00	6	44.53	44.50	-6	6,626	-0.09%
2020/12/31	0	0.00	1	43.40	43.35	-1	6,580	-0.02%
2020/12/29	0.2	43.20	0	0.00	43.05	0.2	6,593	0.00%
2020/12/28	0.5	43.62	0	0.00	43.60	0.5	6,551	0.01%
2020/12/25	0	0.00	1	43.50	43.50	-1	6,524	-0.02%
2020/12/24	1	43.55	0	0.00	43.45	1	6,514	0.02%
2020/12/21	5	43.54	1	43.45	43.70	4	6,677	0.06%
2020/12/18	1	44.00	2	44.75	44.10	-1	6,650	-0.02%
2020/12/15	2	43.93	0	0.00	43.85	2	6,726	0.03%
2020/12/14	0	0.00	2	45.15	45.35	-2	6,671	-0.03%
2020/12/10	5	46.11	1	45.90	45.85	4	6,549	0.06%
2020/12/09	0	0.00	3	46.43	46.55	-3	6,431	-0.05%
2020/12/08	2	44.85	0	0.00	44.80	2	6,235	0.03%
2020/12/07	2	45.30	4	45.80	45.25	-2	6,283	-0.03%
2020/12/04	7	45.07	0	0.00	45.20	7	6,218	0.11%
2020/12/03	3	45.20	1	45.15	45.05	2	6,188	0.03%
2020/12/02	5	45.80	4	45.83	45.55	1	6,174	0.02%
2020/11/30	2	45.53	2	44.80	44.85	0	6,089	0.00%
2020/11/27	7	44.51	3	44.75	44.55	4	6,023	0.07%
2020/11/26	0	0.00	1	44.15	44.20	-1	6,021	-0.02%
2020/11/25	5	44.18	3	44.43	43.70	2	6,044	0.03%
2020/11/24	11	44.65	6	45.06	44.45	5	6,024	0.08%
2020/11/20	6	43.93	3	43.90	44.15	3	5,967	0.05%
2020/11/19	3	43.78	3	44.22	43.85	0	6,026	0.00%
2020/11/18	4	43.50	1	43.55	43.50	3	6,266	0.05%
2020/11/17	3	43.77	1	43.65	43.40	2	6,470	0.03%
2020/11/16	1	43.65	9	43.87	43.85	-8	6,809	-0.12%
2020/11/11	0	0.00	1	42.40	42.95	-1	8,502	-0.01%
2020/11/10	6	42.58	12	42.43	42.40	-6	8,790	-0.07%
2020/11/09	3	42.20	3	42.15	42.15	0	8,928	0.00%
2020/11/06	2	41.98	2	41.93	41.75	0	8,994	0.00%
2020/11/05	1	40.85	0	0.00	40.90	1	8,920	0.01%
2020/11/04	1	40.70	1	41.00	41.00	0	8,951	0.00%
2020/11/03	1	41.10	32	41.08	41.10	-31	8,923	-0.35%
2020/10/28	4	39.90	0	0.00	39.80	4	8,670	0.05%
2020/10/22	2	41.90	2	41.45	41.45	0	8,666	0.00%
2020/10/21	0	0.00	1	41.40	41.85	-1	8,717	-0.01%
2020/10/15	5	41.55	1	41.40	41.50	4	9,288	0.04%
2020/10/13	2	40.30	0	0.00	40.25	2	9,699	0.02%
2020/10/12	2	40.70	0	0.00	40.85	2	9,806	0.02%
2020/10/08	0	0.00	2	41.08	40.95	-2	9,977	-0.02%
2020/10/07	2	40.40	1	40.50	40.50	1	10,162	0.01%
2020/10/06	1	40.45	0	0.00	40.20	1	10,697	0.01%
2020/10/05	3	39.55	0	0.00	39.65	3	10,871	0.03%
2020/09/25	5	38.52	3	38.98	38.05	2	12,069	0.02%
2020/09/24	15	40.22	2	40.63	39.75	13	12,326	0.11%
2020/09/22	2	41.95	2	41.80	41.65	0	12,801	0.00%
2020/09/21	5	43.37	12	42.74	42.75	-7	12,838	-0.05%
2020/09/18	34	43.62	4	43.80	43.60	30	12,859	0.23%
2020/09/17	3	42.45	4	42.60	42.55	-1	12,775	-0.01%
2020/09/16	1	42.10	1	42.20	42.05	0	12,830	0.00%
2020/09/15	2	41.98	0	0.00	41.85	2	12,858	0.02%
2020/09/14	1	41.90	1	41.70	41.85	0	12,907	0.00%
2020/09/11	2	41.60	0	0.00	41.30	2	12,902	0.02%
2020/09/09	2	42.20	0.1	42.55	42.20	1.9	12,751	0.01%
2020/09/08	1	43.80	0	0.00	43.05	1	12,663	0.01%
2020/09/04	2	44.40	0	0.00	44.45	2	12,725	0.02%
2020/09/03	1	45.20	0	0.00	45.15	1	12,660	0.01%
2020/09/01	3	44.15	7	43.73	44.20	-4	12,478	-0.03%
2020/08/28	6	43.75	1	43.35	43.50	5	12,488	0.04%
2020/08/27	0	0.00	1	42.90	43.20	-1	12,500	-0.01%
2020/08/26	1	44.05	1	44.10	44.10	0	12,464	0.00%
2020/08/25	0	0.00	2	44.70	44.75	-2	12,496	-0.02%
2020/08/21	1	44.30	1	44.15	43.95	0	12,397	0.00%
2020/08/20	0	0.00	10	43.96	43.35	-10	12,262	-0.08%
2020/08/19	1	49.05	4	49.10	48.15	-3	11,877	-0.03%
2020/08/18	12	49.53	5	49.53	48.15	7	11,533	0.06%
2020/08/17	4	48.74	4	48.96	49.65	0	10,644	0.00%
2020/08/14	0	0.00	13	44.18	45.15	-13	9,929	-0.13%
2020/08/13	9	43.98	3	44.80	42.35	6	9,575	0.06%
2020/08/12	1	44.10	4	44.03	44.15	-3	9,310	-0.03%
2020/08/06	1	43.90	1	43.60	42.75	0	9,272	0.00%
2020/08/05	1	43.10	2	44.03	43.30	-1	9,427	-0.01%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	0	0.00	1	41.90	41.80	-1	9,662	-0.01%
2020/07/31	1	41.70	0	0.00	41.80	1	9,656	0.01%
2020/07/30	0	0.00	1	40.95	41.25	-1	9,670	-0.01%
2020/07/29	1	41.00	0	0.00	41.15	1	9,659	0.01%
2020/07/28	2	41.60	0	0.00	40.15	2	9,660	0.02%
2020/07/27	1	41.55	0	0.00	41.55	1	9,672	0.01%
2020/07/23	0	0.00	2	45.25	45.00	-2	9,561	-0.02%
2020/07/20	0	0.00	5	45.00	45.30	-5	9,126	-0.05%
2020/07/17	7	46.82	5	46.78	45.25	2	9,072	0.02%
2020/07/15	0	0.00	2	45.95	45.00	-2	8,611	-0.02%
2020/07/14	2	44.95	0	0.00	45.10	2	8,533	0.02%
2020/07/13	0	0.00	1	46.30	46.35	-1	8,375	-0.01%
2020/07/10	3	43.52	0	0.00	43.00	3	7,946	0.04%
2020/07/08	0	0.00	4	44.80	45.45	-4	7,619	-0.05%
2020/07/07	0	0.00	2	43.80	44.10	-2	7,491	-0.03%
2020/07/06	5	44.94	2	45.45	45.00	3	7,417	0.04%
2020/07/03	3	42.75	3	42.95	43.00	0	7,059	0.00%
2020/07/02	2	42.10	3	41.63	41.90	-1	6,805	-0.01%
2020/06/24	0	0.00	5	39.15	39.15	-5	6,262	-0.08%
2020/06/23	1	39.05	0	0.00	38.80	1	6,272	0.02%
2020/06/12	0	0.00	0	37.80	37.75	0	6,765	0.00%
2020/06/11	2	39.50	0	0.00	38.45	2	6,803	0.03%
2020/06/04	5	39.60	2	39.15	39.30	3	7,013	0.04%
2020/06/02	0	0.00	10	38.60	38.55	-10	6,857	-0.15%
2020/06/01	3	38.82	4	38.85	38.95	-1	6,885	-0.01%
2020/05/29	12	38.13	2	38.53	38.75	10	7,206	0.14%
2020/05/28	2	37.55	0	0.00	37.50	2	7,077	0.03%
2020/05/21	3	37.05	0	0.00	37.20	3	6,966	0.04%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	36.85	10	36.95	36.85	-9	6,921	-0.13%
2020/05/18	3	36.55	0	0.00	36.45	3	6,887	0.04%
2020/05/15	2	37.95	0	0.00	37.60	2	6,813	0.03%
2020/05/14	10	37.90	10	38.60	37.65	0	6,773	0.00%
2020/05/13	0	0.00	5	39.02	39.05	-5	6,663	-0.08%
2020/05/12	20	40.08	15	39.78	39.70	5	6,607	0.08%
2020/05/11	10	40.78	2	40.75	41.10	8	6,463	0.12%
2020/05/04	2	39.08	0	0.00	39.00	2	6,133	0.03%
2020/04/30	0	0.00	7	39.48	40.00	-7	6,145	-0.11%
2020/04/28	5	38.98	2	38.90	38.65	3	6,167	0.05%
2020/04/24	0	0.00	2	39.35	39.05	-2	6,160	-0.03%
2020/04/23	3	39.90	4	39.65	39.20	-1	6,150	-0.02%
2020/04/22	6	38.78	4	39.20	39.35	2	6,099	0.03%
2020/04/21	1	38.65	4	38.73	38.15	-3	6,082	-0.05%
2020/04/20	3	39.65	13	39.43	39.60	-10	6,081	-0.16%
2020/04/17	11	39.63	4	40.70	39.45	7	6,056	0.12%
2020/04/16	4	40.00	0	0.00	40.00	4	5,942	0.07%
2020/04/15	0	0.00	2	40.05	39.90	-2	5,908	-0.03%
2020/04/14	0	0.00	6	39.57	39.80	-6	5,819	-0.10%
2020/04/13	6	39.80	0	0.00	39.60	6	5,773	0.10%
2020/04/10	1	38.55	0	0.00	39.00	1	5,704	0.02%
2020/04/09	5	38.99	2	38.75	38.60	3	5,704	0.05%
2020/04/07	3	36.50	3	36.60	36.60	0	5,546	0.00%
2020/03/27	10	33.75	0	0.00	32.50	10	5,567	0.18%
2020/03/25	2	31.35	0	0.00	31.60	2	5,359	0.04%
2020/03/24	1	28.95	0	0.00	29.00	1	5,227	0.02%
2020/03/23	0	0.00	2	26.68	26.40	-2	5,163	-0.04%
2020/03/20	1	30.10	1	30.15	28.00	0	5,115	0.00%
2020/03/19	1	27.40	1	27.55	27.45	0	4,974	0.00%
2020/03/17	0	0.00	2	30.95	30.50	-2	4,809	-0.04%
2020/03/16	0	0.00	1	31.55	31.55	-1	4,763	-0.02%
2020/03/12	1	35.70	0	0.00	35.40	1	4,616	0.02%
2020/03/11	0	0.00	1	38.75	38.30	-1	4,541	-0.02%
2020/03/10	12	38.63	16	38.79	39.50	-4	4,507	-0.09%
2020/03/09	1	39.20	3	40.05	39.10	-2	4,432	-0.05%
2020/03/05	4	41.48	5	41.48	41.70	-1	4,371	-0.02%
2020/03/04	44	41.92	51	41.77	41.50	-7	4,306	-0.16%
2020/03/03	6	39.47	1	40.00	40.40	5	3,901	0.13%
2020/03/02	10	35.91	7	36.02	36.75	3	3,833	0.08%
2020/02/24	5	37.95	5	38.20	38.25	0	3,975	0.00%
2020/02/19	0	0.00	5	39.20	39.00	-5	4,223	-0.12%
2020/02/18	1	38.95	0	0.00	38.95	1	4,387	0.02%
2020/02/14	5	39.45	0	0.00	39.60	5	4,990	0.10%
2020/02/11	0	0.00	10	38.70	38.70	-10	5,693	-0.18%
2020/02/10	10	38.45	0	0.00	38.00	10	5,705	0.18%
2020/02/06	2	38.65	3	38.97	39.10	-1	5,791	-0.02%
2020/02/05	0	0.00	1	38.00	37.95	-1	5,844	-0.02%
2020/02/04	5	37.00	0	0.00	37.90	5	5,862	0.09%
2020/02/03	2	36.00	0	0.00	36.15	2	5,972	0.03%
2020/01/31	5	37.86	5	38.52	37.65	0	6,089	0.00%
2020/01/14	1	43.50	5.1	43.45	43.30	-4.1	6,726	-0.06%
2020/01/13	2	42.80	0	0.00	42.65	2	6,791	0.03%
2020/01/07	0	0.00	3	42.05	41.80	-3	7,462	-0.04%
2020/01/06	0	0.00	1	42.40	42.30	-1	7,520	-0.01%
2019/12/30	4	43.74	0	0.00	43.80	4	7,526	0.05%
2019/12/23	1	42.50	0	0.00	42.20	1	7,993	0.01%
2019/12/20	3	42.55	0	0.00	42.50	3	8,363	0.04%
2019/12/12	0	0.00	2	42.40	42.20	-2	9,738	-0.02%
2019/12/11	0	0.00	1	42.35	42.45	-1	9,729	-0.01%
2019/12/10	1	41.85	2	41.80	41.90	-1	9,716	-0.01%
2019/12/09	0	0.00	2	42.15	42.05	-2	9,701	-0.02%
2019/12/06	4	42.88	0	0.00	42.80	4	9,679	0.04%
2019/12/05	0	0.00	1	42.40	42.75	-1	9,736	-0.01%
2019/11/28	1	43.65	0	0.00	43.60	1	9,973	0.01%
2019/11/27	0	0.00	1	44.00	44.00	-1	10,066	-0.01%
2019/11/26	2	44.10	0	0.00	43.80	2	10,142	0.02%
2019/11/25	2	43.55	3	43.40	43.70	-1	10,121	-0.01%
2019/11/22	3	43.50	0	0.00	42.85	3	10,146	0.03%
2019/11/21	2	42.85	1	43.15	43.30	1	10,169	0.01%
2019/11/20	41	43.76	41	44.00	43.60	0	10,174	0.00%
2019/11/18	3	45.75	0	0.00	45.45	3	10,285	0.03%
2019/11/15	0	0.00	1	45.00	45.15	-1	10,529	-0.01%
2019/11/14	6	45.40	3	45.00	44.60	3	10,787	0.03%
2019/11/13	1	45.35	1	45.00	45.00	0	10,608	0.00%
2019/11/12	1	46.05	0	0.00	46.15	1	10,685	0.01%
2019/11/11	3	45.97	3	45.65	46.20	0	10,689	0.00%
2019/11/08	5	45.24	2.4	45.58	45.80	2.6	10,661	0.02%
2019/11/06	0	0.00	1	43.95	43.90	-1	10,756	-0.01%
2019/11/05	1	44.70	1	44.60	44.80	0	10,814	0.00%
2019/11/04	1	44.70	1	45.00	44.55	0	10,889	0.00%
2019/11/01	1	44.85	1	44.95	45.10	0	10,937	0.00%
2019/10/28	0	0.00	1	43.85	44.45	-1	11,889	-0.01%
2019/10/25	0	0.00	1	43.65	44.00	-1	12,331	-0.01%
2019/10/21	0	0.00	1	44.95	44.15	-1	12,029	-0.01%
2019/10/17	6	43.96	5	44.00	43.95	1	11,898	0.01%
2019/10/16	1	42.65	3	43.18	43.05	-2	11,706	-0.02%
2019/10/15	1	42.35	0	0.00	43.00	1	11,656	0.01%
2019/10/14	7	40.81	7	41.08	41.05	0	11,486	0.00%
2019/10/09	9	39.73	9	39.79	40.00	0	11,506	0.00%
2019/10/08	0	0.00	1	39.85	39.40	-1	11,470	-0.01%
2019/10/04	1	40.50	1	40.75	40.30	0	11,366	0.00%
2019/10/03	2	41.03	2	41.20	40.95	0	11,301	0.00%
2019/10/02	3	41.10	3	41.28	41.50	0	11,253	0.00%
2019/10/01	1	41.50	5	41.00	40.80	-4	11,251	-0.04%
2019/09/26	5	43.88	4	43.85	42.90	1	11,061	0.01%
2019/09/25	1	43.10	0	0.00	44.40	1	10,781	0.01%
2019/09/24	1	43.50	3.6	43.72	42.30	-2.6	10,420	-0.03%
2019/09/23	1	42.30	4	42.75	43.00	-3	9,990	-0.03%
2019/09/18	0	0.00	2	39.60	39.30	-2	9,139	-0.02%
2019/09/12	1	38.80	2	38.83	38.80	-1	9,263	-0.01%
2019/09/11	2	38.30	0	0.00	38.30	2	9,336	0.02%
2019/09/09	0	0.00	1	38.75	38.80	-1	9,595	-0.01%
2019/09/05	6	40.30	0	0.00	40.20	6	9,706	0.06%
2019/09/03	9	39.94	9	39.50	39.25	0	9,840	0.00%
2019/09/02	0	0.00	1	40.10	40.00	-1	9,811	-0.01%
2019/08/30	3	39.60	3	40.02	39.30	0	9,798	0.00%
2019/08/29	9	39.08	11	39.48	39.30	-2	9,735	-0.02%
2019/08/28	1	38.50	0	0.00	38.40	1	9,662	0.01%
2019/08/27	1	39.70	2	39.38	39.05	-1	9,707	-0.01%
2019/08/26	2	39.08	1	38.85	38.85	1	9,759	0.01%
2019/08/23	7	40.41	5	40.55	40.30	2	9,702	0.02%
2019/08/22	1	40.40	3	39.98	40.25	-2	9,635	-0.02%
2019/08/21	1	40.40	1	40.85	40.40	0	9,495	0.00%
2019/08/20	7	41.56	15	40.87	40.95	-8	9,382	-0.09%
2019/08/19	15	41.41	21	41.99	42.10	-6	9,110	-0.07%
2019/08/16	6	39.89	3	40.30	39.40	3	8,779	0.03%
2019/08/15	8	39.15	7	39.54	39.30	1	8,662	0.01%
2019/08/13	8	38.46	9	38.78	38.15	-1	8,299	-0.01%
2019/08/12	0	0.00	2	38.15	38.25	-2	8,147	-0.02%
2019/08/08	4	37.30	4	37.38	37.45	0	8,101	0.00%
2019/08/07	4	36.39	0	0.00	35.80	4	7,973	0.05%
2019/08/06	8	34.71	7	35.30	36.50	1	7,923	0.01%
2019/08/05	4	36.54	2	36.78	35.50	2	7,981	0.03%
2019/08/02	7	36.15	13	36.28	36.10	-6	8,069	-0.07%
2019/08/01	5	38.56	1	39.00	37.80	4	7,916	0.05%
2019/07/31	19	37.97	3	38.40	37.60	16	7,619	0.21%
2019/07/29	7	39.14	14.2	39.85	40.10	-7.2	7,321	-0.10%
2019/07/26	152	37.79	172	37.73	38.00	-20	6,850	-0.29%	大買/大賣/
2019/07/25	1	34.85	1	34.65	35.20	0	6,447	0.00%
2019/07/24	1	34.10	1	34.30	34.70	0	6,379	0.00%
2019/07/23	6	33.30	83	34.42	33.95	-77	6,406	-1.20%
2019/07/18	0	0.00	3	31.85	31.75	-3	6,642	-0.05%
2019/07/12	0	0.00	11	32.34	32.75	-11	7,870	-0.14%
2019/07/10	0	0.00	6	31.92	31.95	-6	8,466	-0.07%
2019/07/05	0	0.00	1	32.20	32.15	-1	8,917	-0.01%
2019/07/04	1	32.10	2	32.28	32.10	-1	8,912	-0.01%
2019/07/03	6	31.66	0	0.00	31.70	6	8,946	0.07%
2019/07/01	5	31.85	2	31.75	31.80	3	8,977	0.03%
2019/06/24	0	0.00	2	30.85	31.35	-2	9,031	-0.02%
2019/06/21	4	31.34	3	31.52	30.90	1	9,083	0.01%
2019/06/20	2	31.83	0	0.00	31.55	2	9,042	0.02%
2019/06/18	2	31.00	0	0.00	30.90	2	9,012	0.02%
2019/06/17	0	0.00	3	31.40	31.65	-3	8,960	-0.03%
2019/06/14	0	0.00	19	30.90	31.70	-19	8,869	-0.21%
2019/06/13	24	30.99	4	30.93	30.30	20	8,784	0.23%
2019/06/12	2	30.83	2	30.95	30.95	0	8,635	0.00%
2019/06/11	5	31.17	4	31.03	30.90	1	8,568	0.01%
2019/06/04	1	29.55	0	0.00	29.45	1	8,333	0.01%
2019/06/03	0	0.00	10	29.45	29.30	-10	8,318	-0.12%
2019/05/31	2	29.55	0	0.00	29.50	2	8,284	0.02%
2019/05/30	42	28.93	5	28.80	29.10	37	8,178	0.45%
2019/05/28	6	28.30	0	0.00	28.20	6	8,087	0.07%
2019/05/24	0	0.00	6	28.93	28.80	-6	8,229	-0.07%
2019/05/23	6	28.73	0	0.00	28.30	6	8,526	0.07%
2019/05/22	2	28.50	3	29.42	29.30	-1	8,768	-0.01%
2019/05/20	1	28.80	0	0.00	28.80	1	8,639	0.01%
2019/05/17	2	29.90	2	29.30	29.30	0	8,650	0.00%
2019/05/16	6	30.23	11	29.98	29.65	-5	8,642	-0.06%
2019/05/15	6	30.37	5	30.30	30.40	1	8,664	0.01%
2019/05/14	6	28.41	7	28.81	29.40	-1	8,779	-0.01%
2019/05/13	1	29.30	0	0.00	28.80	1	8,781	0.01%
2019/05/10	12	29.93	9	30.34	29.30	3	8,700	0.03%
2019/05/09	11	30.57	8	30.75	29.85	3	8,496	0.04%
2019/05/08	7	31.43	8	32.05	32.60	-1	8,255	-0.01%
2019/05/07	2	31.88	1	31.95	31.90	1	8,191	0.01%
2019/05/06	0	0.00	2	31.60	31.20	-2	8,176	-0.02%
2019/05/03	2	31.90	0	0.00	32.20	2	8,101	0.02%
2019/04/29	1	32.30	1	31.70	32.50	0	7,864	0.00%
2019/04/26	0	0.00	16	32.26	31.95	-16	7,719	-0.21%
2019/04/25	7	33.09	0	0.00	33.00	7	7,569	0.09%
2019/04/24	9	33.10	9	34.64	33.40	0	7,424	0.00%
2019/04/23	19	33.71	0	0.00	34.05	19	7,217	0.26%
2019/04/22	4	34.45	19	34.77	34.90	-15	7,052	-0.21%
2019/04/19	0	0.00	2	33.90	33.90	-2	6,699	-0.03%
2019/04/17	0	0.00	24	30.19	30.90	-24	5,978	-0.40%
2019/04/15	14	28.85	20	28.98	29.05	-6	5,228	-0.11%
2019/04/12	0	0.00	2	28.45	28.55	-2	4,942	-0.04%
2019/04/11	0	0.00	3	27.55	27.40	-3	4,789	-0.06%
2019/04/08	0	0.00	1	28.30	27.60	-1	4,598	-0.02%
2019/03/26	0	0.00	1	27.10	26.70	-1	4,252	-0.02%
2019/03/25	10	27.40	0	0.00	27.30	10	4,195	0.24%
2019/03/22	2	27.50	0	0.00	27.85	2	4,192	0.05%
2019/03/21	7	27.10	0	0.00	27.60	7	4,118	0.17%
2019/03/18	5	27.00	17	26.95	27.15	-12	4,094	-0.29%
2019/03/15	2	26.50	0	0.00	26.35	2	4,022	0.05%
2019/03/11	10	26.15	0	0.00	26.05	10	4,319	0.23%
2019/03/06	0	0.00	1	26.90	26.85	-1	4,539	-0.02%
2019/03/05	1	27.30	1	26.90	26.80	0	4,631	0.00%
2019/02/26	0	0.00	30	27.65	27.55	-30	4,598	-0.65%
2019/02/22	6	28.38	2	28.70	27.90	4	4,499	0.09%
2019/02/21	6	26.98	13	27.35	28.10	-7	4,163	-0.17%
2019/02/20	3	26.65	1	26.60	26.10	2	3,902	0.05%
2019/02/19	0	0.00	2	26.05	26.10	-2	3,977	-0.05%
2019/02/18	3	26.30	1	26.30	26.20	2	3,985	0.05%
2019/02/15	14	25.81	1	25.70	25.70	13	3,985	0.33%
2019/02/14	18	26.01	0	0.00	26.10	18	3,947	0.46%
2019/02/13	0	0.00	9	25.95	26.15	-9	3,840	-0.23%
2019/02/12	0	0.00	61	24.41	25.20	-61	3,643	-1.67%
2019/01/25	103	23.96	41	24.10	24.15	62	4,225	1.47%	大買/
2019/01/24	1	23.95	0	0.00	23.70	1	4,307	0.02%
2019/01/17	0	0.00	1	24.25	23.80	-1	4,604	-0.02%
2019/01/16	10	24.03	10	24.15	24.00	0	4,647	0.00%
2019/01/15	0	0.00	1	23.90	23.90	-1	4,683	-0.02%
2019/01/10	1	24.40	4	24.55	24.30	-3	4,712	-0.06%
2019/01/09	5	23.55	5	23.74	23.70	0	4,626	0.00%
2018/12/25	3	22.80	0	0.00	23.10	3	5,027	0.06%
2018/12/22	2	23.25	0	0.00	23.30	2	5,049	0.04%
2018/12/12	20	24.28	20	24.35	24.60	0	5,146	0.00%
2018/12/10	3	24.20	0	0.00	24.10	3	5,198	0.06%
2018/12/07	5	24.70	7	24.75	24.75	-2	5,196	-0.04%
2018/12/06	4	24.36	0	0.00	24.05	4	5,199	0.08%
2018/12/05	4	25.28	0	0.00	25.60	4	5,157	0.08%
2018/12/04	5	26.02	3	25.80	25.85	2	5,252	0.04%
2018/12/03	3	25.90	8	25.78	25.65	-5	5,211	-0.10%
2018/11/30	5	24.54	4	24.70	24.65	1	5,075	0.02%
2018/11/23	4	23.33	0	0.00	23.30	4	5,149	0.08%
2018/11/16	0	0.00	1	24.00	23.40	-1	6,028	-0.02%
2018/11/15	5	23.10	5	23.30	23.45	0	5,927	0.00%
2018/11/09	2	22.85	0	0.00	23.20	2	6,082	0.03%
2018/11/08	1	23.65	0	0.00	23.00	1	6,121	0.02%
2018/11/07	0	0.00	94	23.07	23.45	-94	6,081	-1.55%
2018/11/06	1	22.45	80	23.32	22.20	-79	6,058	-1.30%
2018/11/05	309	22.97	361	23.17	23.30	-52	6,068	-0.86%	大買/大賣/
2018/11/02	225	23.27	2	23.78	23.40	223	6,019	3.70%	大買/鉅額交易
2018/11/01	0	0.00	1	21.35	22.45	-1	5,798	-0.02%
2018/10/31	2	21.05	0	0.00	21.10	2	5,804	0.03%
2018/10/29	1	19.80	1	19.95	20.70	0	5,917	0.00%
2018/10/26	1	19.85	12	19.60	19.50	-11	5,994	-0.18%
2018/10/23	8	20.45	8	20.40	20.45	0	6,132	0.00%
2018/10/17	0	0.00	4	21.75	21.50	-4	6,694	-0.06%
2018/10/11	5	20.62	3	20.70	20.60	2	6,849	0.03%
2018/10/09	0	0.00	5	23.00	22.85	-5	6,952	-0.07%
2018/10/08	1	22.35	1	22.80	22.50	0	7,000	0.00%
2018/10/03	10	25.92	10	25.90	25.70	0	7,088	0.00%
2018/09/28	0	0.00	1	25.70	26.15	-1	7,440	-0.01%
2018/09/25	0	0.00	5	26.80	26.55	-5	8,826	-0.06%
2018/09/18	21	25.77	20	25.80	25.70	1	9,513	0.01%
2018/09/14	5	26.15	6	26.27	26.40	-1	9,515	-0.01%
2018/09/10	1	25.00	0	0.00	25.25	1	9,667	0.01%
2018/09/07	2	26.95	3	27.12	26.70	-1	9,577	-0.01%
2018/09/04	1	29.60	1	29.50	29.60	0	9,694	0.00%
2018/08/31	0	0.00	21	29.52	29.95	-21	9,765	-0.22%
2018/08/30	69	29.36	28	29.53	29.50	41	10,169	0.40%
2018/08/29	10	29.45	11	29.60	29.70	-1	10,391	-0.01%
2018/08/28	3	29.45	8	29.28	28.55	-5	10,290	-0.05%
2018/08/27	1	28.40	6.2	28.94	29.20	-5.2	9,920	-0.05%
2018/08/24	0	0.00	1	26.30	26.55	-1	9,832	-0.01%
2018/08/21	1	26.50	0	0.00	26.10	1	10,782	0.01%
2018/08/16	1	27.15	0	0.00	27.30	1	12,388	0.01%
2018/08/14	5	26.55	5	27.00	27.20	0	12,882	0.00%
2018/08/08	1	28.90	1	29.50	28.55	0	13,262	0.00%
2018/08/07	1	29.15	0	0.00	29.25	1	13,330	0.01%
2018/08/06	0	0.00	5	28.40	28.85	-5	13,475	-0.04%
2018/08/02	5	28.75	0	0.00	27.85	5	13,499	0.04%
2018/07/31	5	28.65	5	28.75	28.75	0	13,850	0.00%
2018/07/27	8	29.29	0	0.00	29.50	8	13,909	0.06%
2018/07/26	13	29.01	3	29.20	29.55	10	13,809	0.07%
2018/07/25	5	27.94	8	27.93	28.60	-3	13,605	-0.02%
2018/07/24	0	0.00	2	26.98	27.30	-2	13,400	-0.01%
2018/07/23	11	25.87	15	26.07	26.70	-4	13,305	-0.03%
2018/07/20	5	25.85	1	26.40	25.45	4	13,244	0.03%
2018/07/19	5	26.45	7	26.26	26.25	-2	13,169	-0.02%
2018/07/18	2	26.45	2	27.20	26.30	0	13,140	0.00%
2018/07/17	5	27.55	0	0.00	28.35	5	12,987	0.04%
2018/07/16	0	0.00	1	28.70	27.95	-1	12,827	-0.01%
2018/07/13	14	29.34	0	0.00	28.70	14	12,747	0.11%
2018/07/12	4	28.78	6	29.08	29.70	-2	12,715	-0.02%
2018/07/10	17	28.85	2	28.93	29.00	15	12,559	0.12%
2018/07/09	23	28.79	6	28.97	28.75	17	12,554	0.14%
2018/07/06	5	29.64	6	29.60	28.95	-1	12,464	-0.01%
2018/07/05	7	30.05	6	31.37	29.80	1	12,239	0.01%
2018/07/04	7	31.94	18	32.30	32.00	-11	12,022	-0.09%
2018/07/03	91	34.17	46	33.93	31.40	45	11,762	0.38%
2018/07/02	0	0.00	10	32.52	33.05	-10	10,803	-0.09%
2018/06/29	0	0.00	1	28.50	30.05	-1	10,327	-0.01%
2018/06/28	1	28.80	0	0.00	28.10	1	10,164	0.01%
2018/06/27	0	0.00	3	29.48	28.70	-3	10,090	-0.03%
2018/06/25	9	28.32	9	28.43	28.00	0	9,866	0.00%
2018/06/21	1	29.95	1	29.40	30.20	0	9,781	0.00%
2018/06/20	1	28.25	0	0.00	28.00	1	9,678	0.01%
2018/06/14	1	31.40	1	31.75	30.40	0	9,442	0.00%
2018/06/13	1	30.10	2	30.33	30.55	-1	9,329	-0.01%
2018/06/12	1	30.10	2	30.90	30.10	-1	9,261	-0.01%
2018/06/11	2	31.10	0	0.00	31.15	2	9,137	0.02%
2018/06/08	4	30.44	5	30.46	30.60	-1	9,001	-0.01%
2018/06/07	32	32.03	13	32.00	30.40	19	8,896	0.21%
2018/06/06	3	30.22	5	30.07	31.20	-2	8,362	-0.02%
2018/06/05	7	28.84	6	29.08	28.85	1	8,033	0.01%
2018/06/04	2	30.15	6	30.37	29.75	-4	7,931	-0.05%
2018/06/01	13	29.07	13	29.04	29.15	0	7,814	0.00%
2018/05/31	13	30.18	16	30.48	29.15	-3	7,709	-0.04%
2018/05/30	2	29.63	1	29.50	30.40	1	7,314	0.01%
2018/05/29	68	30.61	60	30.78	30.05	8	6,991	0.11%
2018/05/28	21	29.92	10	30.11	31.60	11	6,615	0.17%
2018/05/25	42	28.22	36	28.38	28.80	6	6,007	0.10%
2018/05/24	20	26.34	20	25.71	27.20	0	5,375	0.00%
2018/05/23	13	24.66	9	24.51	24.75	4	4,844	0.08%
2018/05/22	9	23.44	12	23.65	23.55	-3	4,373	-0.07%
2018/05/21	15	23.02	16	23.21	23.35	-1	4,181	-0.02%
2018/05/18	3	22.10	2	22.35	22.20	1	3,919	0.03%
2018/05/17	10	22.38	10	22.29	22.00	0	3,885	0.00%
2018/05/16	3	22.63	5	22.65	22.90	-2	3,734	-0.05%
2018/05/15	4	22.30	4	21.95	22.45	0	3,591	0.00%
2018/05/14	17	21.64	18	21.74	21.70	-1	3,452	-0.03%
2018/05/11	3	21.07	1	20.80	20.80	2	3,201	0.06%
2018/05/10	1	20.85	1	21.05	21.40	0	3,004	0.00%
2018/05/09	5	20.91	6	20.95	21.25	-1	2,931	-0.03%
2018/05/08	3	20.57	1	21.60	20.25	2	2,728	0.07%
2018/05/07	5	19.60	24	19.97	20.05	-19	2,354	-0.81%
2018/05/04	5	18.30	0	0.00	18.25	5	2,142	0.23%
2018/05/03	5	17.75	5	18.10	18.20	0	2,095	0.00%
2018/05/02	0	0.00	5	17.55	18.10	-5	2,070	-0.24%
2018/04/30	3	17.20	0	0.00	17.35	3	2,039	0.15%
2018/04/20	10	17.80	0	0.00	17.80	10	2,226	0.45%
2018/04/19	1	18.00	1	18.05	17.95	0	2,248	0.00%
2018/04/17	1	18.30	1	18.55	18.35	0	2,321	0.00%
2018/04/13	0	0.00	5	18.25	18.00	-5	2,320	-0.22%
2018/03/28	10	17.93	0	0.00	17.90	10	3,581	0.28%
2018/03/27	0	18.10	0	0.00	18.10	0	3,704	0.00%
2018/03/26	0	0.00	1	18.15	17.95	-1	3,919	-0.03%
2018/03/23	1	17.75	0	0.00	17.90	1	4,247	0.02%
2018/03/13	0	0.00	1	19.05	19.05	-1	6,068	-0.02%
2018/03/09	1	18.90	0	0.00	18.85	1	6,117	0.02%
2018/02/23	1	19.65	3	19.65	19.70	-2	6,531	-0.03%
2018/02/07	0	0.00	3	18.20	17.95	-3	6,990	-0.04%
2018/01/22	1	20.80	0	0.00	20.70	1	7,401	0.01%
2018/01/19	1	21.40	1	21.00	21.00	0	7,427	0.00%
2018/01/18	2	21.55	1	21.55	21.45	1	7,455	0.01%
2018/01/17	1	21.85	7	21.73	21.50	-6	7,445	-0.08%
2018/01/12	2	21.48	0	0.00	21.40	2	7,587	0.03%
2018/01/05	1	21.70	1	21.70	21.65	0	8,371	0.00%
2018/01/04	1	22.20	1	22.35	22.55	0	8,221	0.00%
2018/01/03	1	21.65	0	0.00	21.45	1	7,920	0.01%
2018/01/02	0	0.00	1	21.75	21.45	-1	7,853	-0.01%