瀚宇博 (5469)-群益金鼎-宜蘭券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/06/13	0.3	55.00	0	0.00	54.80	0.3	7,004	0.00%
2024/06/06	0	0.00	1	56.00	55.60	-1	7,150	-0.01%
2024/06/05	1	56.60	1	56.50	56.50	0	7,169	0.00%
2024/06/03	1	57.40	1	57.50	57.40	0	7,187	0.00%
2024/05/30	1	60.20	13	59.58	58.50	-12	6,965	-0.17%
2024/05/29	5	60.32	5	60.18	60.20	0	6,873	0.00%
2024/05/28	0	0.00	1	58.80	59.20	-1	6,712	-0.01%
2024/05/27	5	58.44	0	0.00	58.00	5	6,687	0.07%
2024/05/23	0	0.00	1	58.40	57.10	-1	6,600	-0.02%
2024/05/21	1	56.80	0	0.00	57.40	1	6,543	0.02%
2024/05/20	1	57.00	1	55.00	55.70	0	6,391	0.00%
2024/05/17	0	0.00	2	55.30	55.10	-2	6,296	-0.03%
2024/05/16	1	56.90	0	0.00	56.70	1	6,230	0.02%
2024/05/15	24	59.55	18	59.05	58.60	6	6,239	0.10%
2024/05/14	0	0.00	2	56.45	56.60	-2	6,045	-0.03%
2024/05/13	1	54.50	1	55.20	55.40	0	6,033	0.00%
2024/05/10	20	55.10	0	0.00	54.90	20	6,077	0.33%
2024/05/09	0	0.00	2	55.10	55.10	-2	6,070	-0.03%
2024/05/08	2	54.50	2	55.10	55.50	0	6,077	0.00%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/05/03	1	55.60	1	54.40	54.30	0	6,448	0.00%
2024/04/30	10	56.41	0	0.00	56.10	10	6,464	0.15%
2024/04/24	0.1	55.40	0	0.00	55.60	0.1	6,451	0.00%
2024/04/22	1	54.80	0	0.00	54.40	1	6,473	0.02%
2024/04/19	1	54.90	1	56.80	55.70	0	6,440	0.00%
2024/04/18	0.1	56.50	0	0.00	56.60	0.1	6,405	0.00%
2024/04/16	2	56.60	0	0.00	56.70	2	6,398	0.03%
2024/04/15	0	0.00	1	58.40	58.40	-1	6,339	-0.02%
2024/04/12	1	58.90	0	0.00	58.90	1	6,323	0.02%
2024/04/11	1.1	58.33	0	0.00	59.50	1.1	6,319	0.02%
2024/04/10	3	61.30	0	0.00	60.20	3	6,284	0.05%
2024/04/09	1	60.80	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	1	61.90	62.00	-1	6,278	-0.02%
2024/04/03	1	61.30	1	61.30	61.30	0	6,339	0.00%
2024/04/01	0	0.00	2	61.00	61.00	-2	6,277	-0.03%
2024/03/29	0.1	61.50	0	0.00	60.80	0.1	6,201	0.00%
2024/03/28	0	0.00	1	65.60	63.20	-1	5,938	-0.02%
2024/03/27	0.1	60.30	5	62.78	63.60	-4.9	5,614	-0.09%
2024/03/25	1	63.00	1	64.70	62.50	0	5,434	0.00%
2024/03/22	3.2	63.39	2	63.35	62.40	1.2	5,361	0.02%
2024/03/21	9	66.88	9.1	66.56	67.00	-0.1	5,175	0.00%
2024/03/20	4	61.13	16.5	64.63	64.90	-12.5	4,423	-0.28%
2024/03/19	10	58.36	14	59.39	59.00	-4	4,056	-0.10%
2024/03/06	0	0.00	2	58.30	58.30	-2	4,347	-0.05%
2024/02/27	1.1	57.50	0	0.00	57.20	1.1	4,392	0.03%
2024/02/26	1.1	57.84	0	0.00	57.80	1.1	4,359	0.03%
2024/02/23	5	59.64	5	60.00	58.40	0	4,341	0.00%
2024/02/21	3	62.00	1	62.10	62.10	2	4,307	0.05%
2024/02/20	0	0.00	5	62.78	62.50	-5	4,307	-0.12%
2024/02/19	4	62.15	1	61.80	62.00	3	4,259	0.07%
2024/02/16	1	61.90	4.5	62.16	61.50	-3.5	4,232	-0.08%
2024/02/15	0	0.00	1	59.10	60.00	-1	4,144	-0.02%
2024/02/05	4	58.20	2	58.70	58.60	2	4,096	0.05%
2024/02/02	2	58.40	2	58.15	58.40	0	4,061	0.00%
2024/01/30	5	57.16	1	56.70	56.70	4	4,010	0.10%
2024/01/29	3	58.07	3	58.03	57.80	0	3,956	0.00%
2024/01/26	17	56.56	29	57.11	57.00	-12	3,827	-0.31%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/22	5	54.80	2	55.00	54.70	3	3,950	0.08%
2024/01/17	0	0.00	3	53.90	53.60	-3	3,973	-0.08%
2024/01/04	0	0.00	14	55.80	55.80	-14	4,024	-0.35%
2024/01/03	12	55.39	2	55.45	55.40	10	4,078	0.25%
2024/01/02	0	0.00	1	55.10	55.40	-1	4,104	-0.02%
2023/12/29	15	55.08	8	55.30	55.30	7	4,103	0.17%
2023/12/28	10	54.50	0	0.00	54.20	10	4,022	0.25%
2023/12/26	2	53.95	0	0.00	54.20	2	4,024	0.05%
2023/12/25	5.1	54.69	0	0.00	54.00	5.1	4,015	0.13%
2023/12/22	0.1	54.60	0	0.00	54.50	0.1	4,009	0.00%
2023/12/21	3.1	55.50	0	0.00	54.80	3.1	3,997	0.08%
2023/12/20	4	55.93	1	56.10	55.60	3	3,986	0.08%
2023/12/19	2.2	56.67	1	56.20	56.00	1.2	3,976	0.03%
2023/12/18	3.2	58.96	0	0.00	57.90	3.2	3,957	0.08%
2023/12/15	0	0.00	1	63.00	62.80	-1	3,906	-0.03%
2023/12/14	0	0.00	5.2	62.70	63.00	-5.2	3,881	-0.13%
2023/12/12	1	61.30	1	61.40	61.60	0	3,936	0.00%
2023/12/11	2	61.55	0	0.00	61.40	2	3,996	0.05%
2023/12/08	1.2	63.09	8	64.10	63.20	-6.8	4,038	-0.17%
2023/12/07	9	63.59	3	63.47	63.70	6	4,058	0.15%
2023/12/06	8	63.80	11	62.92	62.90	-3	4,065	-0.07%
2023/12/05	2.2	61.17	2	61.50	62.10	0.2	4,062	0.00%
2023/12/04	0	0.00	5	63.62	62.90	-5	4,137	-0.12%
2023/12/01	17	58.58	16	59.29	59.10	1	4,059	0.02%
2023/11/30	0	0.00	2	57.50	56.80	-2	4,112	-0.05%
2023/11/29	0	0.00	4.1	55.90	56.00	-4.1	4,055	-0.10%
2023/11/22	4.1	55.00	1	54.80	54.80	3.1	4,270	0.07%
2023/11/21	1	57.20	6	57.02	55.30	-5	4,299	-0.12%
2023/11/20	6	55.78	1	55.70	56.10	5	4,373	0.11%
2023/11/15	0	0.00	2	53.80	53.70	-2	4,515	-0.04%
2023/11/10	0.1	53.90	0	0.00	53.30	0.1	4,800	0.00%
2023/11/08	0.2	55.05	0	0.00	54.60	0.2	4,939	0.00%
2023/11/07	2.1	55.60	0	0.00	55.10	2.1	5,035	0.04%
2023/11/06	0.1	55.10	0	0.00	55.70	0.1	5,133	0.00%
2023/11/03	0.1	55.80	0	0.00	54.70	0.1	5,245	0.00%
2023/11/02	0.1	56.20	0	0.00	56.20	0.1	5,263	0.00%
2023/11/01	3.1	54.10	3	54.57	55.20	0.1	5,253	0.00%
2023/10/31	12.1	57.27	13	55.92	55.70	-0.9	5,125	-0.02%
2023/10/23	2	53.40	2	53.10	53.10	0	5,180	0.00%
2023/10/18	0.1	52.30	5	52.32	52.50	-4.9	5,509	-0.09%
2023/10/17	6	54.25	0	0.00	53.20	6	5,542	0.11%
2023/10/13	1.1	54.12	0	0.00	54.20	1.1	6,203	0.02%
2023/10/12	0.1	55.50	0	0.00	55.40	0.1	6,578	0.00%
2023/10/11	1	54.90	1	54.70	55.20	0	6,710	0.00%
2023/10/06	5	58.14	3	57.50	56.40	2	6,638	0.03%
2023/10/05	0.1	58.70	0	0.00	58.90	0.1	6,601	0.00%
2023/10/04	1	59.20	2	58.20	59.20	-1	6,591	-0.02%
2023/09/27	2	58.90	0	0.00	58.90	2	6,608	0.03%
2023/09/25	0	0.00	30	60.26	60.40	-30	6,629	-0.45%
2023/09/21	0.1	58.20	0	0.00	58.50	0.1	6,655	0.00%
2023/09/20	0.1	59.70	1	61.30	59.40	-0.9	6,790	-0.01%
2023/09/19	2	61.65	7	61.30	61.30	-5	6,775	-0.07%
2023/09/18	0	0.00	0.1	61.50	60.90	-0.1	6,806	0.00%
2023/09/14	0	0.00	1	60.20	60.50	-1	6,871	-0.01%
2023/09/13	22	60.03	4.2	59.83	60.10	17.9	6,876	0.26%
2023/09/12	10	59.30	1	58.00	59.10	9	6,857	0.13%
2023/09/11	2	57.05	10.1	56.97	57.20	-8.1	6,784	-0.12%
2023/09/08	1	59.70	0	0.00	59.30	1	6,697	0.01%
2023/09/07	0	0.00	2.1	59.71	59.40	-2.1	6,658	-0.03%
2023/09/06	6	58.60	17.1	58.21	58.80	-11.1	6,563	-0.17%
2023/09/05	6	56.75	14.1	56.17	57.50	-8.1	6,516	-0.12%
2023/09/04	2	55.05	0	0.00	55.00	2	6,285	0.03%
2023/08/31	1	54.50	0.2	54.40	55.20	0.9	6,233	0.01%
2023/08/29	0	0.00	10	52.45	52.70	-10	6,168	-0.16%
2023/08/24	0	0.00	1	53.00	53.70	-1	6,151	-0.02%
2023/08/23	8	54.40	0	0.00	54.60	8	6,020	0.13%
2023/08/22	3	54.90	0	0.00	54.80	3	6,010	0.05%
2023/08/21	0	0.00	8.1	54.51	54.70	-8.1	5,967	-0.14%
2023/08/18	18	53.77	18	53.52	53.30	0	5,889	0.00%
2023/08/17	0	0.00	2.1	53.09	54.20	-2.1	5,784	-0.04%
2023/08/10	0	0.00	1	50.00	50.30	-1	5,409	-0.02%
2023/08/09	2	50.25	0	0.00	50.80	2	5,299	0.04%
2023/08/07	25	48.16	2	49.53	49.75	23	5,164	0.45%
2023/08/02	1.1	48.05	0	0.00	47.60	1.1	5,135	0.02%
2023/07/31	1	50.40	0	0.00	49.65	1	5,123	0.02%
2023/07/26	0	0.00	0.3	49.70	49.25	-0.3	5,055	-0.01%
2023/07/24	0	0.00	1.5	48.73	49.20	-1.5	4,760	-0.03%
2023/07/21	0	0.00	1	46.00	47.50	-1	4,657	-0.02%
2023/07/20	0.1	46.80	0	0.00	46.80	0.1	4,612	0.00%
2023/07/19	1	49.10	0	0.00	47.55	1	4,538	0.02%
2023/07/18	12.6	49.29	0	0.00	50.20	12.6	4,397	0.29%
2023/07/17	0.6	54.30	3	53.07	54.40	-2.4	3,923	-0.06%
2023/07/14	0	0.00	5	48.91	49.50	-5	3,526	-0.14%
2023/07/03	2	48.75	0	0.00	48.65	2	3,480	0.06%
2023/06/29	2	48.05	7	48.18	48.35	-5	3,397	-0.15%
2023/06/28	0	0.00	16	47.82	48.20	-16	3,311	-0.48%
2023/06/27	5	47.16	3	47.13	46.70	2	3,114	0.06%
2023/06/26	2	46.60	3	46.45	46.70	-1	3,031	-0.03%
2023/06/21	2	45.90	2	46.05	45.60	0	2,969	0.00%
2023/06/20	0	0.00	1	45.00	45.20	-1	2,867	-0.03%
2023/06/15	0	0.00	1	43.50	43.60	-1	2,629	-0.04%
2023/06/14	0.3	43.30	0	0.00	43.45	0.3	2,612	0.01%
2023/06/13	1	43.00	0	0.00	43.25	1	2,596	0.04%
2023/06/12	0	0.00	0.2	42.62	42.30	-0.2	2,541	-0.01%
2023/06/09	1.2	44.37	4	43.79	44.00	-2.8	2,453	-0.11%
2023/06/07	0	0.00	2	43.63	43.55	-2	2,246	-0.09%
2023/06/06	0	0.00	5	43.08	43.25	-5	2,205	-0.23%
2023/06/05	0	0.00	3	43.05	43.30	-3	2,195	-0.14%
2023/06/02	0	0.00	3	42.33	42.35	-3	2,151	-0.14%
2023/06/01	2	42.80	0	0.00	42.80	2	2,132	0.09%
2023/05/31	0	0.00	1	42.20	42.20	-1	2,097	-0.05%
2023/05/29	0	0.00	3	41.30	41.75	-3	2,016	-0.15%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	7	40.70	40.80	-7	1,870	-0.37%
2023/05/19	0	0.00	8	40.10	39.80	-8	1,846	-0.43%
2023/05/18	2	39.58	0	0.00	39.95	2	1,843	0.11%
2023/05/17	5	39.86	3	39.82	39.90	2	1,819	0.11%
2023/05/16	8	39.44	0	0.00	39.70	8	1,785	0.45%
2023/05/05	0	0.00	6	38.53	38.45	-6	1,547	-0.39%
2023/05/04	0.2	38.80	6	38.93	39.10	-5.8	1,518	-0.38%
2023/04/17	4	37.90	0	0.00	38.15	4	1,256	0.32%
2023/04/13	8	38.93	0	0.00	38.60	8	1,211	0.66%
2023/04/12	0	0.00	7	38.61	39.00	-7	1,182	-0.59%
2023/04/11	0	0.00	1	38.85	38.85	-1	1,133	-0.09%
2023/04/10	1	37.70	1	37.95	37.70	0	1,047	0.00%
2023/04/07	1	36.90	21	37.02	37.25	-20	953	-2.10%
2023/03/27	1	35.55	0	0.00	35.55	1	814	0.12%
2023/03/24	20	35.55	0	0.00	35.75	20	822	2.43%
2023/03/21	0	0.00	2	34.90	34.95	-2	790	-0.25%
2023/03/20	1	34.30	0	0.00	34.40	1	772	0.13%
2023/03/14	2	34.25	0	0.00	34.00	2	806	0.25%
2023/03/08	0	0.00	3	35.45	35.50	-3	839	-0.36%
2023/03/07	2	35.38	0	0.00	35.40	2	837	0.24%
2023/02/23	3	34.65	0	0.00	34.60	3	846	0.35%
2023/02/14	5	33.35	0	0.00	33.30	5	906	0.55%
2023/02/01	0	0.00	1	33.05	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	3	32.48	32.70	-3	1,311	-0.23%
2023/01/30	0	0.00	3	31.90	32.10	-3	1,302	-0.23%
2023/01/16	2	31.60	0	0.00	31.55	2	1,292	0.15%
2023/01/13	2	31.80	0	0.00	31.80	2	1,290	0.16%
2023/01/09	0	0.00	2	32.35	32.35	-2	1,278	-0.16%
2023/01/05	0	0.00	2	31.88	31.75	-2	1,290	-0.16%
2023/01/03	1	31.35	0	0.00	31.65	1	1,303	0.08%
2022/12/28	2	31.75	0	0.00	31.65	2	1,316	0.15%
2022/12/27	0	0.00	4	32.43	32.15	-4	1,316	-0.30%
2022/12/22	0	0.00	1	32.10	31.95	-1	1,330	-0.08%
2022/12/20	4	31.88	0	0.00	31.50	4	1,335	0.30%
2022/12/19	1	32.35	0	0.00	32.30	1	1,338	0.07%
2022/12/07	1	33.40	0	0.00	33.35	1	1,304	0.08%
2022/12/06	3	34.32	0	0.00	34.15	3	1,304	0.23%
2022/11/30	0	0.00	0	34.25	34.25	0	1,244	0.00%
2022/11/28	0	0.00	10	33.95	33.90	-10	1,233	-0.81%
2022/11/16	0	0.00	5	34.40	34.35	-5	1,184	-0.42%
2022/11/11	0	0.00	20	33.75	33.65	-20	1,144	-1.75%
2022/11/02	4	33.85	4	32.75	33.05	0	1,017	0.00%
2022/10/04	0	0.00	4	29.50	29.60	-4	839	-0.48%
2022/09/05	2	32.05	0	0.00	32.15	2	902	0.22%
2022/09/01	0	0.00	1	32.25	32.45	-1	899	-0.11%
2022/08/31	1	32.75	0	0.00	32.75	1	889	0.11%
2022/08/30	10	31.70	0	0.00	31.85	10	868	1.15%
2022/08/24	0	0.00	1	31.75	31.50	-1	894	-0.11%
2022/08/23	10	31.60	0	0.00	31.45	10	898	1.11%
2022/08/19	2	32.35	0	0.00	32.30	2	901	0.22%
2022/08/15	1	31.10	0	0.00	31.70	1	850	0.12%
2022/08/12	10	30.60	0	0.00	30.75	10	817	1.22%
2022/08/11	1	30.35	0	0.00	30.55	1	806	0.12%
2022/07/29	0	0.00	1	32.35	32.30	-1	814	-0.12%
2022/07/26	1	32.75	0	0.00	32.35	1	860	0.12%
2022/07/06	1	30.20	0	0.00	30.15	1	897	0.11%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/05/31	0	0.00	1	36.65	36.60	-1	967	-0.11%
2022/05/23	0	0.00	2	36.10	36.45	-2	1,099	-0.18%
2022/05/17	0	0.00	1	35.85	36.30	-1	1,349	-0.07%
2022/05/16	2	35.80	4	35.60	35.75	-2	1,351	-0.15%
2022/05/12	2	34.05	1	34.65	33.85	1	1,342	0.07%
2022/05/10	0	0.00	1	35.35	35.25	-1	1,316	-0.08%
2022/05/09	3	35.70	0	0.00	35.40	3	1,311	0.23%
2022/05/06	1	37.55	0	0.00	37.65	1	1,275	0.08%
2022/05/05	0	0.00	2	38.50	38.35	-2	1,270	-0.16%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/29	1	38.60	1	39.20	38.55	0	1,251	0.00%
2022/04/28	0	0.00	2	38.80	38.60	-2	1,249	-0.16%
2022/04/25	1	39.55	0	0.00	39.25	1	1,240	0.08%
2022/04/20	0	0.00	1	40.35	40.35	-1	1,251	-0.08%
2022/04/15	1	40.05	0	0.00	40.05	1	1,291	0.08%
2022/04/13	0	0.00	1	40.70	40.95	-1	1,318	-0.08%
2022/04/11	1	40.05	0	0.00	39.70	1	1,327	0.08%
2022/04/07	3	41.22	0	0.00	40.75	3	1,314	0.23%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/29	1	42.35	0	0.00	42.40	1	1,384	0.07%
2022/03/28	15	42.27	0	0.00	42.55	15	1,386	1.08%
2022/03/18	0	0.00	1	42.65	42.65	-1	1,402	-0.07%
2022/03/17	0	0.00	4	42.10	42.25	-4	1,409	-0.28%
2022/03/16	2	41.43	1	42.10	41.25	1	1,411	0.07%
2022/03/15	2	41.60	0	0.00	41.60	2	1,424	0.14%
2022/03/14	0	0.00	1	42.35	42.35	-1	1,458	-0.07%
2022/03/10	0	0.00	1	42.35	42.35	-1	1,475	-0.07%
2022/03/08	2	41.45	0	0.00	41.35	2	1,486	0.13%
2022/03/07	4	42.75	0	0.00	42.65	4	1,469	0.27%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/03/02	0	0.00	1	44.55	44.80	-1	1,501	-0.07%
2022/02/25	1	44.70	2	44.83	44.70	-1	1,504	-0.07%
2022/02/24	2	44.33	0	0.00	44.10	2	1,501	0.13%
2022/02/22	5	44.87	1	45.20	44.90	4	1,495	0.27%
2022/02/17	0	0.00	3	43.58	43.80	-3	1,676	-0.18%
2022/02/14	1	42.05	3	42.25	41.95	-2	1,751	-0.11%
2022/02/11	1	43.05	1	43.35	43.05	0	1,778	0.00%
2022/02/07	0	0.00	1	42.15	42.85	-1	1,856	-0.05%
2022/01/26	1	41.55	1	41.95	41.60	0	1,872	0.00%
2022/01/25	1	41.55	0	0.00	41.60	1	1,960	0.05%
2022/01/21	1	43.00	0	0.00	42.55	1	1,980	0.05%
2022/01/18	0	0.00	2	43.70	43.25	-2	2,001	-0.10%
2022/01/17	0	0.00	3	43.03	43.20	-3	1,996	-0.15%
2022/01/14	2	42.70	0	0.00	42.65	2	1,991	0.10%
2022/01/13	0	0.00	1	43.15	43.05	-1	1,984	-0.05%
2022/01/12	1	42.55	0	0.00	42.90	1	1,985	0.05%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/07	1	43.85	0	0.00	43.50	1	1,951	0.05%
2022/01/06	1	44.25	0	0.00	44.25	1	1,934	0.05%
2022/01/05	2	44.95	0	0.00	44.65	2	1,930	0.10%
2021/12/15	0	0.00	2	44.15	44.15	-2	1,987	-0.10%
2021/12/09	5	45.25	0	0.00	45.25	5	1,982	0.25%
2021/12/08	0	0.00	2	45.10	45.95	-2	1,970	-0.10%
2021/12/01	0	0.00	1	45.20	45.20	-1	1,995	-0.05%
2021/11/26	5	44.55	3	44.68	44.45	2	1,972	0.10%
2021/11/25	0	0.00	2	46.00	45.50	-2	1,953	-0.10%
2021/11/24	2	46.05	0	0.00	45.85	2	1,949	0.10%
2021/11/22	1	46.65	0	0.00	46.65	1	1,944	0.05%
2021/11/19	0	0.00	1	45.80	45.70	-1	1,923	-0.05%
2021/11/18	7	46.52	0	0.00	46.40	7	1,899	0.37%
2021/11/17	2	46.63	0	0.00	46.90	2	1,877	0.11%
2021/11/16	6	47.95	5.2	47.27	47.15	0.8	1,842	0.04%
2021/11/15	0	0.00	1	46.40	46.50	-1	1,600	-0.06%
2021/11/03	0	0.00	3	43.20	43.30	-3	1,714	-0.17%
2021/11/02	2	43.45	0	0.00	42.65	2	1,793	0.11%
2021/11/01	0	0.00	2	42.93	42.90	-2	1,853	-0.11%
2021/10/20	0	0.00	1	40.50	40.30	-1	2,004	-0.05%
2021/10/12	1.1	39.67	0	0.00	39.55	1.1	2,206	0.05%
2021/10/04	2	39.30	1	38.90	38.80	1	2,663	0.04%
2021/09/28	2	41.85	5	41.65	42.00	-3	2,742	-0.11%
2021/09/22	1	42.05	0	0.00	42.20	1	2,824	0.04%
2021/09/16	0	0.00	2	42.43	42.40	-2	2,908	-0.07%
2021/09/14	0	0.00	2	42.55	42.50	-2	3,077	-0.06%
2021/09/10	4	42.98	2	42.85	42.55	2	3,453	0.06%
2021/09/01	1	42.45	0	0.00	42.50	1	3,688	0.03%
2021/08/20	1	40.70	1	41.00	40.55	0	3,828	0.00%
2021/08/19	1	41.15	0	0.00	40.80	1	3,831	0.03%
2021/08/16	2	41.00	0	0.00	41.60	2	3,910	0.05%
2021/08/12	12	44.30	0	0.00	44.30	12	4,118	0.29%
2021/08/11	8	46.75	0	0.00	46.75	8	4,172	0.19%
2021/08/10	2.1	47.62	0	0.00	47.65	2.1	4,156	0.05%
2021/08/09	2	48.25	0	0.00	48.15	2	4,196	0.05%
2021/08/05	0	0.00	2.3	49.42	49.55	-2.3	4,156	-0.06%
2021/08/04	0	0.00	1	48.40	48.35	-1	4,121	-0.02%
2021/08/02	1	48.30	1	48.10	48.30	0	4,211	0.00%
2021/07/30	0	0.00	1	47.45	47.35	-1	4,214	-0.02%
2021/07/23	8	47.27	3	47.30	47.30	5	4,597	0.11%
2021/07/20	2	46.90	1	46.75	46.65	1	4,682	0.02%
2021/07/16	1	48.45	0	0.00	48.40	1	4,759	0.02%
2021/07/14	0	0.00	3	48.48	48.20	-3	4,920	-0.06%
2021/07/13	0	0.00	15.3	49.77	49.05	-15.3	4,891	-0.31%
2021/07/12	14	49.06	10	48.76	49.15	4	4,678	0.09%
2021/07/06	0	0.00	2	48.05	48.15	-2	4,780	-0.04%
2021/06/30	0	0.00	2	47.70	47.60	-2	5,155	-0.04%
2021/06/28	2	47.20	0	0.00	48.00	2	5,210	0.04%
2021/06/24	2	48.00	0	0.00	48.15	2	5,229	0.04%
2021/06/22	10	48.39	7	48.56	47.65	3	5,254	0.06%
2021/06/18	1	46.45	2	46.15	46.60	-1	5,441	-0.02%
2021/06/16	0	0.00	1	45.10	45.20	-1	5,456	-0.02%
2021/06/01	0	0.00	1	45.15	45.15	-1	5,826	-0.02%
2021/05/31	1	44.45	0	0.00	44.40	1	5,866	0.02%
2021/05/21	0	0.00	1	43.65	43.60	-1	6,773	-0.01%
2021/05/20	3	45.07	4	44.11	43.40	-1	6,861	-0.01%
2021/05/19	2	42.60	0	0.00	43.35	2	6,619	0.03%
2021/05/14	0	0.00	1	40.65	40.55	-1	6,524	-0.02%
2021/05/12	20	40.20	1	42.30	40.50	19	6,468	0.29%
2021/05/06	2	44.70	2	44.65	45.00	0	6,318	0.00%
2021/05/05	1	45.50	25.5	45.89	45.25	-24.5	6,321	-0.39%
2021/05/04	1	46.25	0	0.00	45.65	1	6,305	0.02%
2021/05/03	5	48.42	5	48.70	47.90	0	6,201	0.00%
2021/04/29	5	50.21	0	0.00	49.70	5	6,115	0.08%
2021/04/28	0	0.00	2	51.00	51.10	-2	6,010	-0.03%
2021/04/27	1	49.85	0	0.00	49.70	1	6,008	0.02%
2021/04/23	3	49.52	1	50.00	49.95	2	6,022	0.03%
2021/04/22	7	51.24	1	51.30	49.45	6	6,073	0.10%
2021/04/20	0	0.00	1	51.20	51.40	-1	5,941	-0.02%
2021/04/19	0	0.00	1	50.30	50.40	-1	5,948	-0.02%
2021/04/15	0	0.00	2	49.50	49.70	-2	5,993	-0.03%
2021/04/14	1	49.00	0	0.00	49.30	1	6,013	0.02%
2021/04/13	2	51.70	0	0.00	50.40	2	5,978	0.03%
2021/04/09	10	52.80	2	53.10	53.10	8	5,898	0.14%
2021/04/08	1	51.80	2	51.90	51.90	-1	5,649	-0.02%
2021/04/06	1	49.25	0	0.00	49.35	1	5,523	0.02%
2021/03/30	0	0.00	1	49.30	49.25	-1	5,499	-0.02%
2021/03/26	5	49.20	0	0.00	49.35	5	5,473	0.09%
2021/03/25	0	0.00	1	48.80	48.75	-1	5,488	-0.02%
2021/03/24	15	51.38	14.5	50.83	50.10	0.5	5,418	0.01%
2021/03/23	2	49.55	2.3	49.83	50.10	-0.3	5,105	-0.01%
2021/03/19	0	0.00	5	48.15	48.20	-5	5,002	-0.10%
2021/03/18	0	0.00	2	48.38	48.45	-2	5,019	-0.04%
2021/03/17	1	48.05	5	48.35	48.10	-4	5,086	-0.08%
2021/03/16	2	48.15	1	47.85	47.45	1	5,151	0.02%
2021/03/15	1	47.85	5.4	47.78	47.90	-4.4	5,377	-0.08%
2021/03/12	0	0.00	1	47.10	47.10	-1	5,348	-0.02%
2021/03/11	0	0.00	5	46.75	46.75	-5	5,456	-0.09%
2021/03/08	1	46.55	0	0.00	46.05	1	5,647	0.02%
2021/03/05	3	46.35	0	0.00	46.10	3	5,728	0.05%
2021/03/04	1	46.85	6	46.68	46.60	-5	5,879	-0.09%
2021/03/02	3	47.13	11	47.11	46.10	-8	5,904	-0.14%
2021/02/26	3	45.75	2.4	46.13	46.20	0.6	5,786	0.01%
2021/02/25	0	0.00	1	45.55	45.55	-1	5,606	-0.02%
2021/02/24	1	45.35	2	45.83	45.35	-1	5,603	-0.02%
2021/02/23	0	0.00	2	45.40	45.30	-2	5,524	-0.04%
2021/02/22	0	0.00	8	44.81	44.80	-8	5,452	-0.15%
2021/02/17	0	0.00	1	43.15	43.10	-1	5,543	-0.02%
2021/02/05	0	0.00	1	42.05	42.15	-1	5,587	-0.02%
2021/02/04	6	42.40	5	42.20	42.25	1	5,677	0.02%
2021/01/28	10	41.95	0	0.00	42.00	10	6,151	0.16%
2021/01/20	2	42.08	0	0.00	41.65	2	6,698	0.03%
2021/01/19	1	43.65	0	0.00	43.45	1	6,623	0.02%
2021/01/15	5.1	43.36	0	0.00	43.30	5.1	6,674	0.08%
2021/01/14	2	44.75	26	44.00	44.50	-24	6,626	-0.36%
2021/01/06	2	44.13	1	43.40	43.40	1	6,616	0.02%
2021/01/05	12	44.15	0	0.00	44.15	12	6,611	0.18%
2020/12/22	0	0.00	10	42.90	42.90	-10	6,618	-0.15%
2020/12/21	3	43.60	2	43.50	43.70	1	6,677	0.01%
2020/12/18	0	0.00	1	44.10	44.10	-1	6,650	-0.02%
2020/12/17	10	45.30	0	0.00	44.70	10	6,631	0.15%
2020/12/16	5	44.25	5	44.90	44.80	0	6,606	0.00%
2020/12/15	3	44.32	0	0.00	43.85	3	6,726	0.04%
2020/12/14	0	0.00	1	45.20	45.35	-1	6,671	-0.01%
2020/12/11	5	44.82	5	44.10	45.00	0	6,626	0.00%
2020/12/10	6	46.27	5	45.70	45.85	1	6,549	0.02%
2020/12/09	15	46.02	18	46.05	46.55	-3	6,431	-0.05%
2020/12/08	0	0.00	3	44.95	44.80	-3	6,235	-0.05%
2020/12/07	23	45.27	13	46.13	45.25	10	6,283	0.16%
2020/12/04	1	45.05	0.1	45.00	45.20	0.9	6,218	0.02%
2020/12/03	0	0.00	10	45.58	45.05	-10	6,188	-0.16%
2020/12/02	10	45.50	10	45.60	45.55	0	6,174	0.00%
2020/12/01	10	45.35	2	45.53	45.60	8	6,077	0.13%
2020/11/30	6	45.19	2	45.38	44.85	4	6,089	0.07%
2020/11/27	10	44.68	5	44.90	44.55	5	6,023	0.08%
2020/11/25	0	0.00	1	44.35	43.70	-1	6,044	-0.02%
2020/11/24	3	44.70	3	44.63	44.45	0	6,024	0.00%
2020/11/23	2	44.45	3	44.25	44.35	-1	5,947	-0.02%
2020/11/19	1	44.30	0	0.00	43.85	1	6,026	0.02%
2020/11/17	1	43.90	10	43.50	43.40	-9	6,470	-0.14%
2020/11/16	3	43.80	0	0.00	43.85	3	6,809	0.04%
2020/11/13	0	0.00	20	43.24	43.20	-20	7,000	-0.29%
2020/11/12	1	43.05	3	42.97	42.70	-2	7,850	-0.03%
2020/11/11	3	43.00	3	42.88	42.95	0	8,502	0.00%
2020/11/10	1	42.50	10	42.36	42.40	-9	8,790	-0.10%
2020/11/09	18	42.15	3	42.13	42.15	15	8,928	0.17%
2020/11/06	9	41.78	10	41.93	41.75	-1	8,994	-0.01%
2020/11/04	7	40.95	0	0.00	41.00	7	8,951	0.08%
2020/11/03	11	41.56	7	41.99	41.10	4	8,923	0.04%
2020/10/29	1	38.85	1	39.35	39.70	0	8,671	0.00%
2020/10/28	4	40.34	2	39.93	39.80	2	8,670	0.02%
2020/10/26	0	0.00	3	41.63	41.60	-3	8,638	-0.03%
2020/10/23	2	41.03	2	41.15	41.05	0	8,658	0.00%
2020/10/22	2	41.73	0	0.00	41.45	2	8,666	0.02%
2020/10/19	0	0.00	2	41.30	41.35	-2	9,033	-0.02%
2020/10/16	1	40.55	1	41.25	40.65	0	9,143	0.00%
2020/10/15	1	41.50	3	41.73	41.50	-2	9,288	-0.02%
2020/10/14	1	40.40	1	40.65	40.65	0	9,290	0.00%
2020/10/13	1	40.15	4	40.20	40.25	-3	9,699	-0.03%
2020/10/12	3	40.75	0	0.00	40.85	3	9,806	0.03%
2020/10/08	0	0.00	2	41.10	40.95	-2	9,977	-0.02%
2020/10/07	0	0.00	1	40.55	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	2	40.28	40.20	-2	10,697	-0.02%
2020/10/05	2	39.68	2	39.75	39.65	0	10,871	0.00%
2020/09/30	0	0.00	1	39.25	39.20	-1	11,182	-0.01%
2020/09/29	1	38.80	0	0.00	38.95	1	11,398	0.01%
2020/09/28	0	0.00	2	39.05	39.05	-2	11,633	-0.02%
2020/09/25	4	39.10	3	39.25	38.05	1	12,069	0.01%
2020/09/24	1	40.15	1	40.05	39.75	0	12,326	0.00%
2020/09/23	2	41.35	0	0.00	41.50	2	12,635	0.02%
2020/09/22	4	41.80	0	0.00	41.65	4	12,801	0.03%
2020/09/21	1	42.85	1	43.00	42.75	0	12,838	0.00%
2020/09/18	8	43.88	12	43.43	43.60	-4	12,859	-0.03%
2020/09/17	1	42.50	2	42.63	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	1	42.15	42.05	-1	12,830	-0.01%
2020/09/15	0	0.00	2	42.13	41.85	-2	12,858	-0.02%
2020/09/14	6	41.85	0	0.00	41.85	6	12,907	0.05%
2020/09/11	7	41.53	0	0.00	41.30	7	12,902	0.05%
2020/09/10	3	42.33	3	43.43	42.25	0	12,834	0.00%
2020/09/09	3	41.92	1	42.05	42.20	2	12,751	0.02%
2020/09/08	8	43.14	2	43.25	43.05	6	12,663	0.05%
2020/09/07	3	44.18	2	44.05	43.50	1	12,664	0.01%
2020/09/04	1	44.50	0	0.00	44.45	1	12,725	0.01%
2020/09/03	8	44.83	13	45.23	45.15	-5	12,660	-0.04%
2020/09/02	3	44.50	3	44.97	44.60	0	12,555	0.00%
2020/09/01	4	43.25	9	43.39	44.20	-5	12,478	-0.04%
2020/08/31	6	44.01	1	44.25	43.55	5	12,403	0.04%
2020/08/28	0	0.00	1	43.70	43.50	-1	12,488	-0.01%
2020/08/27	5	43.28	3	43.18	43.20	2	12,500	0.02%
2020/08/26	5	43.85	11	43.95	44.10	-6	12,464	-0.05%
2020/08/25	10	44.94	2	45.15	44.75	8	12,496	0.06%
2020/08/24	14	45.50	13	44.81	44.60	1	12,612	0.01%
2020/08/21	5	43.95	0	0.00	43.95	5	12,397	0.04%
2020/08/20	12	43.43	3	45.23	43.35	9	12,262	0.07%
2020/08/19	9	48.66	22	48.64	48.15	-13	11,877	-0.11%
2020/08/18	31	49.58	15	49.18	48.15	16	11,533	0.14%
2020/08/17	16	47.18	31	47.31	49.65	-15	10,644	-0.14%
2020/08/14	33	44.99	12	44.21	45.15	21	9,929	0.21%
2020/08/13	6	42.43	5	42.44	42.35	1	9,575	0.01%
2020/08/12	4	44.05	7	44.21	44.15	-3	9,310	-0.03%
2020/08/10	0	0.00	1	43.80	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	5	42.90	43.85	-5	9,266	-0.05%
2020/08/06	2	42.90	18	43.01	42.75	-16	9,272	-0.17%
2020/08/05	6	43.44	0.1	43.35	43.30	5.9	9,427	0.06%
2020/08/04	0	0.00	1	41.80	42.00	-1	9,637	-0.01%
2020/07/31	13	41.49	0	0.00	41.80	13	9,656	0.13%
2020/07/24	8	43.65	0	0.00	42.80	8	9,622	0.08%
2020/07/23	3	44.93	9	44.93	45.00	-6	9,561	-0.06%
2020/07/21	3	45.77	1	46.50	45.25	2	9,255	0.02%
2020/07/20	0	0.00	4	45.79	45.30	-4	9,126	-0.04%
2020/07/17	10	45.80	1	45.45	45.25	9	9,072	0.10%
2020/07/16	5	45.25	5	45.90	45.75	0	8,704	0.00%
2020/07/15	1	45.05	2	45.35	45.00	-1	8,611	-0.01%
2020/07/14	3	45.10	3	45.00	45.10	0	8,533	0.00%
2020/07/13	2	46.23	7	45.88	46.35	-5	8,375	-0.06%
2020/07/10	5	43.62	7	44.16	43.00	-2	7,946	-0.03%
2020/07/09	9	44.77	11	45.10	44.50	-2	7,828	-0.03%
2020/07/08	0	0.00	5.4	45.07	45.45	-5.4	7,619	-0.07%
2020/07/07	2	43.63	1	43.95	44.10	1	7,491	0.01%
2020/07/06	11	44.56	5	44.53	45.00	6	7,417	0.08%
2020/07/03	1	42.50	4	42.83	43.00	-3	7,059	-0.04%
2020/07/02	5	41.90	13	41.24	41.90	-8	6,805	-0.12%
2020/07/01	2	39.00	8	40.06	39.80	-6	6,455	-0.09%
2020/06/30	3	38.85	1	38.35	38.80	2	6,322	0.03%
2020/06/29	1	38.05	0	0.00	38.05	1	6,286	0.02%
2020/06/24	2	39.03	0	0.00	39.15	2	6,262	0.03%
2020/06/19	2	39.05	4	38.95	39.10	-2	6,389	-0.03%
2020/06/16	0	0.00	2	37.50	37.70	-2	6,584	-0.03%
2020/06/15	2	37.15	0	0.00	36.95	2	6,711	0.03%
2020/06/12	2	37.05	4	37.44	37.75	-2	6,765	-0.03%
2020/06/11	4	39.18	3	39.60	38.45	1	6,803	0.01%
2020/06/10	2	38.88	3	39.00	38.75	-1	6,737	-0.02%
2020/06/09	3	38.85	3	39.07	38.70	0	6,889	0.00%
2020/06/08	2	39.10	3	39.02	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	9	39.06	39.05	-9	6,952	-0.13%
2020/06/04	6	39.30	0	0.00	39.30	6	7,013	0.09%
2020/06/03	0	0.00	16	38.83	39.00	-16	6,890	-0.23%
2020/06/02	2	39.18	2	38.68	38.55	0	6,857	0.00%
2020/06/01	11	38.57	2	38.85	38.95	9	6,885	0.13%
2020/05/29	21	38.06	93	37.94	38.75	-72	7,206	-1.00%
2020/05/28	76	37.68	6	37.69	37.50	70	7,077	0.99%
2020/05/27	10	37.50	2	37.13	37.40	8	7,029	0.11%
2020/05/26	1	36.70	3	36.83	36.70	-2	6,982	-0.03%
2020/05/25	1	36.05	1	36.40	36.40	0	6,977	0.00%
2020/05/22	3	36.45	0	0.00	36.35	3	6,976	0.04%
2020/05/21	0	0.00	3	37.05	37.20	-3	6,966	-0.04%
2020/05/20	3	36.43	1	37.05	36.60	2	6,948	0.03%
2020/05/18	2	36.95	0	0.00	36.45	2	6,887	0.03%
2020/05/15	15	37.59	22	38.01	37.60	-7	6,813	-0.10%
2020/05/14	8	38.41	9	38.11	37.65	-1	6,773	-0.01%
2020/05/13	8	39.10	8	39.10	39.05	0	6,663	0.00%
2020/05/12	17	40.16	3	40.25	39.70	14	6,607	0.21%
2020/05/11	29	40.43	19	40.79	41.10	10	6,463	0.15%
2020/05/08	1	38.70	0	0.00	38.80	1	6,140	0.02%
2020/05/06	0	0.00	5	38.75	38.35	-5	6,115	-0.08%
2020/05/05	10	38.85	0	0.00	38.80	10	6,120	0.16%
2020/05/04	1	39.05	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	6	39.68	40.00	-6	6,145	-0.10%
2020/04/28	2	38.85	2	39.73	38.65	0	6,167	0.00%
2020/04/24	1	39.05	2	39.40	39.05	-1	6,160	-0.02%
2020/04/23	8	39.75	0	0.00	39.20	8	6,150	0.13%
2020/04/22	0	0.00	1	38.35	39.35	-1	6,099	-0.02%
2020/04/21	2	38.78	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	1	40.05	39.60	-1	6,081	-0.02%
2020/04/17	27	39.37	1	39.75	39.45	26	6,056	0.43%
2020/04/16	1	39.90	0	0.00	40.00	1	5,942	0.02%
2020/04/15	1	40.15	1	40.75	39.90	0	5,908	0.00%
2020/04/14	12	39.66	4	39.90	39.80	8	5,819	0.14%
2020/04/13	0	0.00	13	39.96	39.60	-13	5,773	-0.23%
2020/04/09	5	39.00	5	38.77	38.60	0	5,704	0.00%
2020/04/08	0	0.00	2	37.03	37.60	-2	5,578	-0.04%
2020/04/07	0	0.00	14	35.80	36.60	-14	5,546	-0.25%
2020/04/06	0	0.00	5	34.26	34.50	-5	5,576	-0.09%
2020/04/01	0	0.00	12	33.63	33.70	-12	5,534	-0.22%
2020/03/31	2	33.63	1	34.00	33.10	1	5,529	0.02%
2020/03/30	1	31.55	3	32.45	33.20	-2	5,552	-0.04%
2020/03/27	13	33.14	11	33.86	32.50	2	5,567	0.04%
2020/03/26	1	30.85	12	31.93	32.90	-11	5,468	-0.20%
2020/03/25	3	31.40	5	31.69	31.60	-2	5,359	-0.04%
2020/03/24	6	28.54	5	28.10	29.00	1	5,227	0.02%
2020/03/23	14	26.51	2	26.98	26.40	12	5,163	0.23%
2020/03/20	1	28.00	13	29.37	28.00	-12	5,115	-0.23%
2020/03/19	4	28.34	3	27.95	27.45	1	4,974	0.02%
2020/03/18	2	30.75	2	31.35	30.40	0	4,854	0.00%
2020/03/17	1	29.70	0	0.00	30.50	1	4,809	0.02%
2020/03/16	4	32.21	1	33.25	31.55	3	4,763	0.06%
2020/03/13	8	32.28	28	32.00	33.15	-20	4,720	-0.42%
2020/03/12	10	36.10	9	35.57	35.40	1	4,616	0.02%
2020/03/11	10	39.18	2	38.95	38.30	8	4,541	0.18%
2020/03/10	12	39.01	0	0.00	39.50	12	4,507	0.27%
2020/03/09	10	39.89	7	39.45	39.10	3	4,432	0.07%
2020/03/06	15	41.23	4	41.54	41.05	11	4,384	0.25%
2020/03/05	8	41.56	5	41.96	41.70	3	4,371	0.07%
2020/03/04	37	41.81	29	41.77	41.50	8	4,306	0.19%
2020/03/03	0	0.00	3	39.90	40.40	-3	3,901	-0.08%
2020/03/02	0	0.00	12	36.05	36.75	-12	3,833	-0.31%
2020/02/27	11	36.31	0	0.00	36.00	11	3,885	0.28%
2020/02/26	6	37.91	0	0.00	37.60	6	3,880	0.15%
2020/02/25	1	37.65	4	38.34	38.40	-3	3,905	-0.08%
2020/02/24	0	0.00	2	38.60	38.25	-2	3,975	-0.05%
2020/02/21	6	38.63	0	0.00	38.55	6	4,107	0.15%
2020/02/20	2	38.95	1	39.45	38.85	1	4,155	0.02%
2020/02/18	2	38.98	0	0.00	38.95	2	4,387	0.05%
2020/02/17	1	39.25	0	0.00	39.20	1	4,805	0.02%
2020/02/13	5	39.30	0	0.00	39.25	5	5,192	0.10%
2020/02/12	0	0.00	2	39.48	39.65	-2	5,443	-0.04%
2020/02/11	1	38.70	6	38.76	38.70	-5	5,693	-0.09%
2020/02/10	1	38.00	3	37.88	38.00	-2	5,705	-0.04%
2020/02/07	6	38.48	0	0.00	38.30	6	5,756	0.10%
2020/02/06	5	39.10	7	38.70	39.10	-2	5,791	-0.03%
2020/02/05	1	37.65	2	38.18	37.95	-1	5,844	-0.02%
2020/02/04	0	0.00	1	37.30	37.90	-1	5,862	-0.02%
2020/02/03	2	35.48	1	36.30	36.15	1	5,972	0.02%
2020/01/31	11	37.25	0	0.00	37.65	11	6,089	0.18%
2020/01/30	13	38.85	0	0.00	38.70	13	6,083	0.21%
2020/01/16	1	43.05	0	0.00	43.00	1	6,220	0.02%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	14	43.13	43.30	-14	6,726	-0.21%
2020/01/13	10	42.65	19	42.35	42.65	-9	6,791	-0.13%
2020/01/10	1	41.70	0	0.00	41.55	1	6,861	0.01%
2020/01/09	2	41.70	1	42.25	41.70	1	7,085	0.01%
2020/01/08	1	41.25	1	41.95	41.65	0	7,213	0.00%
2020/01/07	8	41.90	0	0.00	41.80	8	7,462	0.11%
2020/01/06	4	42.48	2	43.13	42.30	2	7,520	0.03%
2020/01/03	13	43.95	2	44.28	43.25	11	7,540	0.15%
2019/12/31	2	43.60	4	44.05	43.90	-2	7,530	-0.03%
2019/12/30	5	43.80	14	43.58	43.80	-9	7,526	-0.12%
2019/12/27	0	0.00	1	42.55	42.40	-1	7,456	-0.01%
2019/12/26	3	42.73	0	0.00	42.45	3	7,499	0.04%
2019/12/25	0	0.00	2	43.38	43.40	-2	7,535	-0.03%
2019/12/24	3	42.78	2	42.93	43.00	1	7,682	0.01%
2019/12/23	1	42.15	0	0.00	42.20	1	7,993	0.01%
2019/12/20	2	42.50	1	42.55	42.50	1	8,363	0.01%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	2	42.10	0	0.00	42.05	2	9,315	0.02%
2019/12/17	1	42.30	2	42.58	42.50	-1	9,478	-0.01%
2019/12/16	0	0.00	4	42.35	42.30	-4	9,664	-0.04%
2019/12/13	3	42.02	0	0.00	41.85	3	9,674	0.03%
2019/12/12	0	0.00	3	42.62	42.20	-3	9,738	-0.03%
2019/12/11	0	0.00	12	42.37	42.45	-12	9,729	-0.12%
2019/12/09	16	42.18	0	0.00	42.05	16	9,701	0.16%
2019/12/06	1	42.80	2	42.90	42.80	-1	9,679	-0.01%
2019/12/05	0	0.00	4	42.55	42.75	-4	9,736	-0.04%
2019/12/03	1	42.35	1	42.55	42.55	0	9,881	0.00%
2019/12/02	4	41.90	0	0.00	42.10	4	9,907	0.04%
2019/11/29	6	43.38	1	43.05	43.10	5	9,912	0.05%
2019/11/28	1	43.85	7	44.24	43.60	-6	9,973	-0.06%
2019/11/26	0	0.00	1	44.15	43.80	-1	10,142	-0.01%
2019/11/25	1	43.50	2	43.25	43.70	-1	10,121	-0.01%
2019/11/22	4	43.18	2	43.25	42.85	2	10,146	0.02%
2019/11/21	5	42.87	2	42.88	43.30	3	10,169	0.03%
2019/11/20	16	44.13	0	0.00	43.60	16	10,174	0.16%
2019/11/19	4	45.09	0	0.00	45.00	4	10,175	0.04%
2019/11/18	3	45.55	7	46.01	45.45	-4	10,285	-0.04%
2019/11/15	4	45.35	20	45.20	45.15	-16	10,529	-0.15%
2019/11/14	51	45.62	23	45.35	44.60	28	10,787	0.26%
2019/11/13	39	45.64	73	45.80	45.00	-34	10,608	-0.32%
2019/11/12	29	45.85	20	46.04	46.15	9	10,685	0.08%
2019/11/11	51	45.71	20	45.92	46.20	31	10,689	0.29%
2019/11/08	4	45.25	4	45.51	45.80	0	10,661	0.00%
2019/11/06	0	0.00	1	45.10	43.90	-1	10,756	-0.01%
2019/11/05	3	44.77	1	45.10	44.80	2	10,814	0.02%
2019/11/04	3	45.00	0	0.00	44.55	3	10,889	0.03%
2019/11/01	0	0.00	10	44.95	45.10	-10	10,937	-0.09%
2019/10/31	25	45.00	56	44.90	44.65	-31	11,096	-0.28%
2019/10/30	23	44.95	22	45.00	45.80	1	11,260	0.01%
2019/10/29	10	44.05	10	44.80	43.90	0	11,419	0.00%
2019/10/28	43	44.29	10	43.95	44.45	33	11,889	0.28%
2019/10/25	11	43.91	10	44.60	44.00	1	12,331	0.01%
2019/10/24	22	44.39	31	44.40	44.50	-9	12,331	-0.07%
2019/10/23	24	45.49	64	43.86	44.25	-40	12,367	-0.32%
2019/10/22	17	44.84	22.1	44.62	44.65	-5.1	12,109	-0.04%
2019/10/21	30	44.78	23	44.41	44.15	7	12,029	0.06%
2019/10/18	55	44.06	15	44.36	44.25	40	11,964	0.33%
2019/10/17	16	43.88	22	43.96	43.95	-6	11,898	-0.05%
2019/10/16	13	42.53	22	42.85	43.05	-9	11,706	-0.08%
2019/10/15	18	42.67	38	42.57	43.00	-20	11,656	-0.17%
2019/10/14	11	40.87	16	41.22	41.05	-5	11,486	-0.04%
2019/10/09	5	39.80	9	39.85	40.00	-4	11,506	-0.03%
2019/10/08	7	39.63	2	39.93	39.40	5	11,470	0.04%
2019/10/07	2	41.05	15	40.75	40.50	-13	11,391	-0.11%
2019/10/04	15	40.47	10	41.25	40.30	5	11,366	0.04%
2019/10/03	21	40.85	12	41.15	40.95	9	11,301	0.08%
2019/10/02	11	41.43	14.3	41.05	41.50	-3.3	11,253	-0.03%
2019/10/01	13	40.85	20	41.28	40.80	-7	11,251	-0.06%
2019/09/27	41	41.68	0	0.00	40.75	41	11,202	0.37%
2019/09/26	44	43.46	1	45.00	42.90	43	11,061	0.39%
2019/09/25	20	43.11	105	43.43	44.40	-85	10,781	-0.79%	大賣/
2019/09/24	63	43.45	51	43.84	42.30	12	10,420	0.12%
2019/09/23	59	43.29	19	42.20	43.00	40	9,990	0.40%
2019/09/20	10	40.50	25	40.77	40.50	-15	9,512	-0.16%
2019/09/19	15	40.85	23	40.56	40.90	-8	9,340	-0.09%
2019/09/18	0	0.00	1	39.80	39.30	-1	9,139	-0.01%
2019/09/17	2	39.43	0	0.00	39.65	2	9,184	0.02%
2019/09/16	0	0.00	1	38.90	38.95	-1	9,198	-0.01%
2019/09/12	1	39.00	5	38.95	38.80	-4	9,263	-0.04%
2019/09/11	0	0.00	3	38.50	38.30	-3	9,336	-0.03%
2019/09/10	0	0.00	2	38.40	38.45	-2	9,456	-0.02%
2019/09/09	6	38.98	0	0.00	38.80	6	9,595	0.06%
2019/09/06	14	39.90	25	40.63	39.85	-11	9,703	-0.11%
2019/09/05	32	40.21	9	40.22	40.20	23	9,706	0.24%
2019/09/03	2	40.35	12	39.81	39.25	-10	9,840	-0.10%
2019/09/02	13	39.89	5	39.86	40.00	8	9,811	0.08%
2019/08/30	8	39.73	9.1	39.40	39.30	-1.1	9,798	-0.01%
2019/08/29	2	39.03	10	39.40	39.30	-8	9,735	-0.08%
2019/08/28	0	0.00	3	38.45	38.40	-3	9,662	-0.03%
2019/08/27	16	39.24	6	39.69	39.05	10	9,707	0.10%
2019/08/26	21	39.09	27	39.46	38.85	-6	9,759	-0.06%
2019/08/23	21	40.35	27	40.55	40.30	-6	9,702	-0.06%
2019/08/22	21	40.28	16	41.08	40.25	5	9,635	0.05%
2019/08/21	26	40.27	27.2	40.69	40.40	-1.2	9,495	-0.01%
2019/08/20	31	41.22	15	42.63	40.95	16	9,382	0.17%
2019/08/19	29.2	41.87	44.4	40.07	42.10	-15.2	9,110	-0.17%
2019/08/16	45	39.59	31	40.15	39.40	14	8,779	0.16%
2019/08/15	36	38.95	28	38.88	39.30	8	8,662	0.09%
2019/08/14	0	0.00	15	38.79	38.85	-15	8,454	-0.18%
2019/08/13	22	38.24	11	38.71	38.15	11	8,299	0.13%
2019/08/12	9	37.73	1	37.75	38.25	8	8,147	0.10%
2019/08/08	1	37.10	1	37.65	37.45	0	8,101	0.00%
2019/08/07	6	36.54	6	36.80	35.80	0	7,973	0.00%
2019/08/06	20	35.87	40	36.04	36.50	-20	7,923	-0.25%
2019/08/05	30	36.28	16	36.56	35.50	14	7,981	0.18%
2019/08/02	13	35.77	7	35.95	36.10	6	8,069	0.07%
2019/08/01	17	38.20	20	38.44	37.80	-3	7,916	-0.04%
2019/07/31	5	37.73	4	37.40	37.60	1	7,619	0.01%
2019/07/29	60	39.91	71	39.83	40.10	-11	7,321	-0.15%
2019/07/26	10	38.20	25	35.95	38.00	-15	6,850	-0.22%
2019/07/25	10	35.20	15	35.05	35.20	-5	6,447	-0.08%
2019/07/24	15	34.70	8	34.47	34.70	7	6,379	0.11%
2019/07/23	0	0.00	25	33.89	33.95	-25	6,406	-0.39%
2019/07/22	2	32.45	22	32.50	32.60	-20	6,385	-0.31%
2019/07/19	8	32.65	3	32.62	32.65	5	6,510	0.08%
2019/07/18	0	0.00	4	32.03	31.75	-4	6,642	-0.06%
2019/07/17	0	0.00	5	31.85	31.90	-5	6,756	-0.07%
2019/07/16	2	31.60	5	31.49	31.60	-3	7,109	-0.04%
2019/07/15	5	32.50	2	32.70	32.65	3	7,539	0.04%
2019/07/12	2	32.13	1	32.45	32.75	1	7,870	0.01%
2019/07/11	0	0.00	1	31.80	31.80	-1	8,403	-0.01%
2019/07/10	6	31.85	0	0.00	31.95	6	8,466	0.07%
2019/07/09	22	31.94	0	0.00	31.70	22	8,744	0.25%
2019/07/08	5	32.00	0	0.00	31.90	5	8,879	0.06%
2019/07/05	3	32.45	7	32.39	32.15	-4	8,917	-0.04%
2019/07/04	10	32.23	23	32.08	32.10	-13	8,912	-0.15%
2019/07/03	15	31.65	1	31.70	31.70	14	8,946	0.16%
2019/07/02	7	32.32	5	32.60	31.90	2	8,987	0.02%
2019/07/01	6	31.79	5	31.80	31.80	1	8,977	0.01%
2019/06/27	5	31.41	2	31.20	31.40	3	9,042	0.03%
2019/06/26	1	31.00	5	31.05	30.95	-4	9,017	-0.04%
2019/06/25	5	30.75	0	0.00	30.75	5	9,017	0.06%
2019/06/24	0	0.00	9	31.05	31.35	-9	9,031	-0.10%
2019/06/21	6	30.97	3	31.30	30.90	3	9,083	0.03%
2019/06/20	6	31.93	7	31.68	31.55	-1	9,042	-0.01%
2019/06/19	9	31.51	13	31.58	31.35	-4	9,019	-0.04%
2019/06/18	12	31.23	12	31.18	30.90	0	9,012	0.00%
2019/06/17	11	31.63	111	31.35	31.65	-100	8,960	-1.12%	大賣/
2019/06/14	0	0.00	61	31.33	31.70	-61	8,869	-0.69%
2019/06/13	29	30.91	8	31.30	30.30	21	8,784	0.24%
2019/06/12	0	0.00	1	30.85	30.95	-1	8,635	-0.01%
2019/06/11	144	31.01	42	31.05	30.90	102	8,568	1.19%	大買/鉅額交易
2019/06/10	0	0.00	13	29.53	29.70	-13	8,327	-0.16%
2019/06/06	23	29.00	1	29.15	29.00	22	8,299	0.27%
2019/06/05	12	29.78	2	30.03	29.45	10	8,346	0.12%
2019/06/04	9	29.57	6	29.53	29.45	3	8,333	0.04%
2019/06/03	7	29.11	0	0.00	29.30	7	8,318	0.08%
2019/05/31	7	29.41	242	29.56	29.50	-235	8,284	-2.84%	大賣/鉅額交易
2019/05/30	8	28.71	6	28.98	29.10	2	8,178	0.02%
2019/05/29	15	27.95	0	0.00	28.50	15	8,066	0.19%
2019/05/28	3	28.25	0	0.00	28.20	3	8,087	0.04%
2019/05/27	55	28.40	0	0.00	28.40	55	8,120	0.68%
2019/05/24	70	28.96	5	28.85	28.80	65	8,229	0.79%
2019/05/23	15	28.45	0	0.00	28.30	15	8,526	0.18%
2019/05/22	66	29.15	71	29.39	29.30	-5	8,768	-0.06%
2019/05/21	55	27.57	60	27.92	28.35	-5	8,744	-0.06%
2019/05/20	10	29.00	0	0.00	28.80	10	8,639	0.12%
2019/05/17	3	30.05	3	29.35	29.30	0	8,650	0.00%
2019/05/16	0	0.00	7	30.01	29.65	-7	8,642	-0.08%
2019/05/15	9	30.22	27	29.67	30.40	-18	8,664	-0.21%
2019/05/14	56	28.52	42	28.50	29.40	14	8,779	0.16%
2019/05/13	39	28.87	10	28.78	28.80	29	8,781	0.33%
2019/05/10	17	30.14	15	30.25	29.30	2	8,700	0.02%
2019/05/09	104	30.67	80	29.80	29.85	24	8,496	0.28%	大買/
2019/05/08	98	31.89	16	31.82	32.60	82	8,255	0.99%
2019/05/07	0	0.00	25	31.85	31.90	-25	8,191	-0.31%
2019/05/06	55	31.33	30	31.68	31.20	25	8,176	0.31%
2019/05/03	19	32.17	28	32.06	32.20	-9	8,101	-0.11%
2019/05/02	51	31.75	30	31.91	31.65	21	8,021	0.26%
2019/04/30	5	32.05	29	32.39	32.70	-24	7,886	-0.30%
2019/04/29	54	32.41	52	32.19	32.50	2	7,864	0.03%
2019/04/26	22	32.19	1	31.90	31.95	21	7,719	0.27%
2019/04/25	17	32.79	6	32.48	33.00	11	7,569	0.15%
2019/04/24	16	33.64	2	35.05	33.40	14	7,424	0.19%
2019/04/23	27	33.74	16.1	33.87	34.05	10.9	7,217	0.15%
2019/04/22	21	34.38	32	34.57	34.90	-11	7,052	-0.16%
2019/04/19	11	32.89	38	32.62	33.90	-27	6,699	-0.40%
2019/04/18	47	31.91	82	31.73	31.05	-35	6,335	-0.55%
2019/04/17	61	30.85	66	30.83	30.90	-5	5,978	-0.08%
2019/04/16	20	28.93	7	29.09	29.10	13	5,326	0.24%
2019/04/15	61	28.92	92	29.03	29.05	-31	5,228	-0.59%
2019/04/12	49	28.18	18	28.06	28.55	31	4,942	0.63%
2019/04/08	5	27.60	0	0.00	27.60	5	4,598	0.11%
2019/04/03	3	27.55	5	27.65	27.55	-2	4,525	-0.04%
2019/04/02	5	27.05	5	27.30	27.30	0	4,451	0.00%
2019/03/22	5	27.65	6	27.83	27.85	-1	4,192	-0.02%
2019/03/21	0	0.00	3	27.67	27.60	-3	4,118	-0.07%
2019/03/20	0	0.00	1	27.15	26.80	-1	4,111	-0.02%
2019/03/19	2	26.70	15	26.80	26.70	-13	4,115	-0.32%
2019/03/18	15	27.20	2	26.65	27.15	13	4,094	0.32%
2019/03/15	1	26.50	0	0.00	26.35	1	4,022	0.02%
2019/03/14	4	26.10	0	0.00	26.10	4	4,034	0.10%
2019/03/13	0	0.00	3	26.28	26.35	-3	4,123	-0.07%
2019/03/12	2	26.25	0	0.00	26.15	2	4,166	0.05%
2019/03/11	9	25.70	10	26.20	26.05	-1	4,319	-0.02%
2019/03/08	7	25.61	6	25.80	25.90	1	4,399	0.02%
2019/03/06	1	26.90	2	26.88	26.85	-1	4,539	-0.02%
2019/03/05	5	26.98	0	0.00	26.80	5	4,631	0.11%
2019/02/27	3	26.90	0	0.00	26.95	3	4,627	0.06%
2019/02/25	11	28.07	9	28.42	28.00	2	4,602	0.04%
2019/02/22	26	28.21	32	28.58	27.90	-6	4,499	-0.13%
2019/02/21	27	28.01	29	27.53	28.10	-2	4,163	-0.05%
2019/02/20	1	26.60	0	0.00	26.10	1	3,902	0.03%
2019/02/19	1	26.10	0	0.00	26.10	1	3,977	0.03%
2019/02/18	3	26.15	8	26.38	26.20	-5	3,985	-0.13%
2019/02/15	0	0.00	1	25.25	25.70	-1	3,985	-0.03%
2019/02/14	1	26.20	12	26.25	26.10	-11	3,947	-0.28%
2019/02/13	17	25.98	38	25.88	26.15	-21	3,840	-0.55%
2019/02/12	18	25.11	0	0.00	25.20	18	3,643	0.49%
2019/01/30	0	0.00	0.1	23.85	23.90	-0.1	3,717	0.00%
2019/01/25	0	0.00	3	24.00	24.15	-3	4,225	-0.07%
2019/01/24	10	23.70	0	0.00	23.70	10	4,307	0.23%
2019/01/23	10	23.68	0	0.00	23.65	10	4,411	0.23%
2019/01/22	13	23.81	0	0.00	23.70	13	4,453	0.29%
2019/01/21	5	24.00	0	0.00	23.90	5	4,498	0.11%
2019/01/15	0	0.00	5	24.10	23.90	-5	4,683	-0.11%
2019/01/14	2	23.90	5	23.90	23.90	-3	4,704	-0.06%
2019/01/11	5	23.90	32	23.88	23.85	-27	4,732	-0.57%
2019/01/10	2	24.50	4	24.55	24.30	-2	4,712	-0.04%
2019/01/09	38	23.62	0	0.00	23.70	38	4,626	0.82%
2019/01/04	0	0.00	1	22.25	22.40	-1	4,684	-0.02%
2019/01/03	0	0.00	1	22.50	22.70	-1	4,739	-0.02%
2018/12/22	0	0.00	7	23.35	23.30	-7	5,049	-0.14%
2018/12/20	10	23.00	1	23.10	23.05	9	5,091	0.18%
2018/12/19	2	23.85	0	0.00	23.80	2	5,067	0.04%
2018/12/17	7	24.42	0	0.00	24.50	7	5,194	0.13%
2018/12/10	3	24.05	3	24.35	24.10	0	5,198	0.00%
2018/12/06	10	24.05	10	24.10	24.05	0	5,199	0.00%
2018/12/04	6	26.05	12	26.01	25.85	-6	5,252	-0.11%
2018/12/03	15	25.77	40	25.90	25.65	-25	5,211	-0.48%
2018/11/30	45	24.65	40	24.75	24.65	5	5,075	0.10%
2018/11/28	46	23.92	0	0.00	23.85	46	4,935	0.93%
2018/11/26	0	0.00	1	23.45	23.40	-1	5,035	-0.02%
2018/11/22	40	24.11	40	23.62	23.40	0	5,337	0.00%
2018/11/19	1	23.65	0	0.00	23.70	1	6,020	0.02%
2018/11/16	1	24.35	0	0.00	23.40	1	6,028	0.02%
2018/11/14	0	0.00	15	23.59	23.50	-15	5,954	-0.25%
2018/11/13	15	23.20	0	0.00	23.20	15	5,926	0.25%
2018/11/09	0	0.00	1	23.10	23.20	-1	6,082	-0.02%
2018/11/07	6	22.53	7	22.92	23.45	-1	6,081	-0.02%
2018/11/06	10	22.73	18	22.88	22.20	-8	6,058	-0.13%
2018/11/02	1	23.20	11	24.02	23.40	-10	6,019	-0.17%
2018/10/31	8	21.16	9	21.09	21.10	-1	5,804	-0.02%
2018/10/30	1	20.00	0	0.00	20.10	1	5,880	0.02%
2018/10/29	3	19.80	3	20.10	20.70	0	5,917	0.00%
2018/10/26	4	19.56	5	19.76	19.50	-1	5,994	-0.02%
2018/10/25	1	19.50	0	0.00	19.05	1	6,049	0.02%
2018/10/24	0	0.00	1	20.55	20.50	-1	6,087	-0.02%
2018/10/23	1	20.80	15	21.13	20.45	-14	6,132	-0.23%
2018/10/22	16	21.37	1	21.30	21.40	15	6,214	0.24%
2018/10/19	0	0.00	30	20.67	20.90	-30	6,444	-0.47%
2018/10/17	8	21.94	8	21.69	21.50	0	6,694	0.00%
2018/10/16	0	0.00	1	21.50	21.20	-1	6,683	-0.01%
2018/10/15	1	20.90	0	0.00	20.85	1	6,739	0.01%
2018/10/12	0	0.00	2	21.00	21.20	-2	6,752	-0.03%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	1	22.90	22.85	-1	6,952	-0.01%
2018/10/05	2	23.65	0	0.00	23.15	2	7,080	0.03%
2018/10/03	2	25.65	2	25.70	25.70	0	7,088	0.00%
2018/10/02	3	26.15	3	26.40	25.90	0	7,117	0.00%
2018/10/01	4	26.10	0	0.00	26.10	4	7,204	0.06%
2018/09/25	3	26.70	3	26.80	26.55	0	8,826	0.00%
2018/09/21	0	0.00	9	26.40	26.90	-9	9,259	-0.10%
2018/09/20	7	25.71	7	25.61	25.35	0	9,307	0.00%
2018/09/19	10	26.00	0	0.00	25.65	10	9,365	0.11%
2018/09/17	3	26.55	13	26.65	26.55	-10	9,530	-0.10%
2018/09/14	15	26.55	6	26.04	26.40	9	9,515	0.09%
2018/09/13	4	25.71	3	26.05	25.60	1	9,512	0.01%
2018/09/12	8	25.55	5	25.70	25.70	3	9,595	0.03%
2018/09/11	4	25.76	8	26.08	26.25	-4	9,675	-0.04%
2018/09/10	4	24.80	4	25.65	25.25	0	9,667	0.00%
2018/09/07	7	27.47	0	0.00	26.70	7	9,577	0.07%
2018/09/05	31	29.34	0	0.00	28.90	31	9,621	0.32%
2018/09/04	3	29.60	4	29.38	29.60	-1	9,694	-0.01%
2018/09/03	1	28.80	0	0.00	28.80	1	9,749	0.01%
2018/08/31	6	29.70	48	29.88	29.95	-42	9,765	-0.43%
2018/08/30	1	29.40	1	29.50	29.50	0	10,169	0.00%
2018/08/29	1	29.50	3	29.25	29.70	-2	10,391	-0.02%
2018/08/28	60	29.76	100	29.78	28.55	-40	10,290	-0.39%
2018/08/27	1	29.00	4	27.46	29.20	-3	9,920	-0.03%
2018/08/24	4	26.50	4	26.61	26.55	0	9,832	0.00%
2018/08/23	11	26.30	1	26.30	26.20	10	10,176	0.10%
2018/08/21	8	26.38	8	26.31	26.10	0	10,782	0.00%
2018/08/17	4	26.84	0	0.00	26.45	4	11,913	0.03%
2018/08/16	0	0.00	4	27.19	27.30	-4	12,388	-0.03%
2018/08/15	5	25.90	0	0.00	26.30	5	12,761	0.04%
2018/08/13	1	27.35	0	0.00	26.20	1	13,082	0.01%
2018/08/10	0	0.00	4	28.14	28.15	-4	13,043	-0.03%
2018/08/09	3	28.65	3	28.85	28.85	0	13,139	0.00%
2018/08/08	2	29.18	14	29.24	28.55	-12	13,262	-0.09%
2018/08/07	30	29.16	1	28.85	29.25	29	13,330	0.22%
2018/08/06	3	29.05	3	29.45	28.85	0	13,475	0.00%
2018/08/03	2	28.25	0	0.00	28.10	2	13,489	0.01%
2018/08/02	8	28.56	8	28.80	27.85	0	13,499	0.00%
2018/07/31	0	0.00	4	28.71	28.75	-4	13,850	-0.03%
2018/07/30	1	28.15	0	0.00	28.50	1	13,957	0.01%
2018/07/27	5	29.28	10	29.17	29.50	-5	13,909	-0.04%
2018/07/26	14	29.22	10	29.23	29.55	4	13,809	0.03%
2018/07/25	13	27.63	14	28.38	28.60	-1	13,605	-0.01%
2018/07/24	0	0.00	7	26.70	27.30	-7	13,400	-0.05%
2018/07/23	9	25.92	27	26.14	26.70	-18	13,305	-0.14%
2018/07/20	1	25.30	2	26.25	25.45	-1	13,244	-0.01%
2018/07/19	3	26.25	1	26.40	26.25	2	13,169	0.02%
2018/07/18	7	27.10	5	26.60	26.30	2	13,140	0.02%
2018/07/17	0	0.00	1	28.55	28.35	-1	12,987	-0.01%
2018/07/16	1	28.45	2	28.53	27.95	-1	12,827	-0.01%
2018/07/13	41	28.94	20	29.50	28.70	21	12,747	0.16%
2018/07/12	42	29.49	12	29.23	29.70	30	12,715	0.24%
2018/07/11	8	28.77	3	29.10	28.55	5	12,623	0.04%
2018/07/10	1	28.80	1	28.90	29.00	0	12,559	0.00%
2018/07/09	6	29.13	0	0.00	28.75	6	12,554	0.05%
2018/07/06	16	29.27	5	30.85	28.95	11	12,464	0.09%
2018/07/05	16	30.69	3	31.05	29.80	13	12,239	0.11%
2018/07/04	24	31.87	55	32.37	32.00	-31	12,022	-0.26%
2018/07/03	325	33.82	323	34.40	31.40	2	11,762	0.02%	大買/大賣/
2018/07/02	43	32.30	59	32.33	33.05	-16	10,803	-0.15%
2018/06/29	55	30.02	37	29.82	30.05	18	10,327	0.17%
2018/06/28	6	28.60	0	0.00	28.10	6	10,164	0.06%
2018/06/27	9	29.96	22	29.13	28.70	-13	10,090	-0.13%
2018/06/26	20	29.15	2	29.00	29.20	18	9,925	0.18%
2018/06/25	5	28.48	8	28.11	28.00	-3	9,866	-0.03%
2018/06/22	13	29.23	40	29.28	28.75	-27	9,839	-0.27%
2018/06/21	52	29.74	7	29.87	30.20	45	9,781	0.46%
2018/06/20	0	0.00	15	28.33	28.00	-15	9,678	-0.15%
2018/06/19	0	0.00	15	29.95	29.30	-15	9,551	-0.16%
2018/06/15	19	30.05	1	30.40	30.05	18	9,513	0.19%
2018/06/14	0	0.00	1	31.00	30.40	-1	9,442	-0.01%
2018/06/13	9	30.47	11	30.36	30.55	-2	9,329	-0.02%
2018/06/12	6	30.38	1	30.40	30.10	5	9,261	0.05%
2018/06/11	17	31.49	21	31.16	31.15	-4	9,137	-0.04%
2018/06/08	4	30.29	9	30.51	30.60	-5	9,001	-0.06%
2018/06/07	25	31.75	42	32.01	30.40	-17	8,896	-0.19%
2018/06/06	41	30.91	23	30.24	31.20	18	8,362	0.22%
2018/06/05	12	29.08	0	0.00	28.85	12	8,033	0.15%
2018/06/04	8	30.02	7	30.26	29.75	1	7,931	0.01%
2018/06/01	5	29.01	5	29.44	29.15	0	7,814	0.00%
2018/05/31	8	30.91	10	30.85	29.15	-2	7,709	-0.03%
2018/05/30	16	29.60	9	30.31	30.40	7	7,314	0.10%
2018/05/29	20	30.68	67	30.72	30.05	-47	6,991	-0.67%
2018/05/28	89	30.50	89	30.32	31.60	0	6,615	0.00%
2018/05/25	148	28.25	110	28.29	28.80	38	6,007	0.63%	大買/大賣/
2018/05/24	158	25.96	148	26.30	27.20	10	5,375	0.19%	大買/大賣/
2018/05/23	38	24.43	45	24.59	24.75	-7	4,844	-0.14%
2018/05/22	10	23.75	76	23.52	23.55	-66	4,373	-1.51%
2018/05/21	27	23.36	6	23.02	23.35	21	4,181	0.50%
2018/05/18	0	0.00	5	22.20	22.20	-5	3,919	-0.13%
2018/05/17	10	22.15	5	22.55	22.00	5	3,885	0.13%
2018/05/16	0	0.00	5	22.48	22.90	-5	3,734	-0.13%
2018/05/15	2	22.50	69	21.96	22.45	-67	3,591	-1.87%
2018/05/14	60	21.79	10	21.73	21.70	50	3,452	1.45%
2018/05/11	40	21.64	40	21.20	20.80	0	3,201	0.00%
2018/05/10	0	0.00	47	21.01	21.40	-47	3,004	-1.56%
2018/05/09	101	21.16	17	21.08	21.25	84	2,931	2.87%	大買/
2018/05/08	173	20.73	155	21.19	20.25	18	2,728	0.66%	大買/大賣/
2018/05/07	0	0.00	21	19.39	20.05	-21	2,354	-0.89%
2018/05/04	6	18.26	7	18.49	18.25	-1	2,142	-0.05%
2018/05/03	6	17.74	1	18.00	18.20	5	2,095	0.24%
2018/05/02	1	17.65	10	17.90	18.10	-9	2,070	-0.43%
2018/04/30	0	0.00	5	17.30	17.35	-5	2,039	-0.25%
2018/04/25	0	0.00	1	16.80	16.90	-1	2,097	-0.05%
2018/04/18	6	18.16	0	0.00	17.85	6	2,290	0.26%
2018/04/17	0	0.00	3	18.30	18.35	-3	2,321	-0.13%
2018/04/16	5	17.87	0	0.00	17.85	5	2,303	0.22%
2018/04/13	10	18.13	10	18.33	18.00	0	2,320	0.00%
2018/04/11	0	0.00	5	17.75	17.60	-5	2,503	-0.20%
2018/04/09	15	17.42	0	0.00	17.35	15	2,832	0.53%
2018/03/16	5	19.10	0	0.00	19.00	5	5,824	0.09%
2018/03/13	0	0.00	5	19.05	19.05	-5	6,068	-0.08%
2018/03/09	8	18.85	6	19.10	18.85	2	6,117	0.03%
2018/03/07	10	18.98	1	18.85	18.85	9	6,129	0.15%
2018/03/06	0	0.00	13	19.30	19.45	-13	6,169	-0.21%
2018/03/05	3	18.55	0	0.00	18.50	3	6,142	0.05%
2018/02/27	5	19.15	1	19.35	18.85	4	6,240	0.06%
2018/02/26	6	19.37	60	19.53	19.30	-54	6,352	-0.85%
2018/02/23	80	19.60	30	19.38	19.70	50	6,531	0.77%
2018/02/21	0	0.00	10	18.75	18.80	-10	6,850	-0.15%
2018/02/12	2	17.90	0	0.00	17.95	2	6,962	0.03%
2018/02/09	0	0.00	5	17.05	17.35	-5	7,004	-0.07%
2018/02/07	5	17.95	15	18.12	17.95	-10	6,990	-0.14%
2018/02/06	20	18.20	10	18.06	17.65	10	6,970	0.14%
2018/01/26	0	0.00	2	20.40	20.40	-2	7,121	-0.03%
2018/01/25	5	20.40	5	20.65	20.30	0	7,134	0.00%
2018/01/17	10	21.68	15	21.58	21.50	-5	7,445	-0.07%
2018/01/15	2	21.25	0	0.00	21.00	2	7,507	0.03%
2018/01/12	10	21.45	0	0.00	21.40	10	7,587	0.13%
2018/01/11	0	0.00	5	21.40	21.65	-5	7,709	-0.06%
2018/01/10	0	0.00	10	20.83	20.85	-10	7,950	-0.13%
2018/01/09	8	20.70	5	20.95	20.70	3	7,970	0.04%
2018/01/08	9	21.12	4	21.20	20.70	5	8,145	0.06%
2018/01/05	14	21.84	0	0.00	21.65	14	8,371	0.17%
2018/01/04	21	22.16	24	22.25	22.55	-3	8,221	-0.04%
2018/01/03	5	21.45	1	21.70	21.45	4	7,920	0.05%
2018/01/02	18	21.65	5	21.85	21.45	13	7,853	0.17%