瀚宇博 (5469)-華南永昌-台南券商分點個股進出

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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/06/14	5.1	54.94	1.1	55.41	54.80	4	6,962	0.06%
2024/06/13	5	55.26	0	0.00	54.80	5	7,004	0.07%
2024/06/12	0.1	55.00	0	0.00	54.80	0.1	7,038	0.00%
2024/06/11	0.1	55.60	0	0.00	55.40	0.1	7,058	0.00%
2024/06/07	1	55.60	0	0.00	55.20	1	7,084	0.01%
2024/06/06	2	55.70	2	55.80	55.60	0	7,150	0.00%
2024/06/04	3	57.60	0	0.00	57.60	3	7,192	0.04%
2024/06/03	2	57.80	0.1	57.60	57.40	1.9	7,187	0.03%
2024/05/31	2.1	59.22	2	59.75	59.20	0.1	7,095	0.00%
2024/05/30	19.3	59.70	2	60.40	58.50	17.3	6,965	0.25%
2024/05/29	5	59.92	3	60.33	60.20	2	6,873	0.03%
2024/05/28	0	0.00	1	59.10	59.20	-1	6,712	-0.01%
2024/05/27	1	58.00	3	58.50	58.00	-2	6,687	-0.03%
2024/05/24	1	56.40	1	57.00	56.90	0	6,631	0.00%
2024/05/23	3	57.90	7	58.09	57.10	-4	6,600	-0.06%
2024/05/22	0	0.00	6	57.58	58.00	-6	6,618	-0.09%
2024/05/21	4	57.43	4	57.15	57.40	0	6,543	0.00%
2024/05/20	14	56.26	5	56.24	55.70	9	6,391	0.14%
2024/05/17	5	55.68	0	0.00	55.10	5	6,296	0.08%
2024/05/16	2	57.95	1.1	59.35	56.70	0.9	6,230	0.01%
2024/05/15	5.3	59.41	7	58.86	58.60	-1.7	6,239	-0.03%
2024/05/10	1	55.00	0	0.00	54.90	1	6,077	0.02%
2024/05/09	1	55.00	0	0.00	55.10	1	6,070	0.02%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/04/30	0	0.00	5	56.40	56.10	-5	6,464	-0.08%
2024/04/29	5	56.10	0	0.00	56.70	5	6,448	0.08%
2024/04/19	1	56.40	7	56.20	55.70	-6	6,440	-0.09%
2024/04/18	6	56.30	0	0.00	56.60	6	6,405	0.09%
2024/04/17	2	56.95	0	0.00	56.60	2	6,406	0.03%
2024/04/11	1	58.90	0	0.00	59.50	1	6,319	0.02%
2024/04/10	6	60.75	0	0.00	60.20	6	6,284	0.10%
2024/04/08	0	0.00	5.1	61.80	62.00	-5.1	6,278	-0.08%
2024/04/03	0	0.00	1	61.00	61.30	-1	6,339	-0.02%
2024/04/02	0	0.00	1	61.40	61.20	-1	6,315	-0.02%
2024/04/01	0	61.00	0	0.00	61.00	0	6,277	0.00%
2024/03/29	0	61.93	0	0.00	60.80	0	6,201	0.00%
2024/03/28	7	65.16	8.2	64.26	63.20	-1.2	5,938	-0.02%
2024/03/27	0.1	60.30	0.4	62.67	63.60	-0.2	5,614	0.00%
2024/03/26	0.3	61.15	2	62.70	60.90	-1.7	5,491	-0.03%
2024/03/25	4	64.18	5.1	62.51	62.50	-1.1	5,434	-0.02%
2024/03/22	2.3	64.93	0	0.00	62.40	2.3	5,361	0.04%
2024/03/21	7	67.36	11.2	66.88	67.00	-4.2	5,175	-0.08%
2024/03/20	2	62.70	5.8	63.26	64.90	-3.8	4,423	-0.09%
2024/03/19	2	57.80	22.3	58.52	59.00	-20.3	4,056	-0.50%
2024/03/18	0	0.00	0.3	56.42	56.50	-0.3	3,911	-0.01%
2024/03/15	1	55.00	1.4	56.76	55.70	-0.4	3,869	-0.01%
2024/03/14	0	0.00	0.7	55.52	55.20	-0.7	3,855	-0.02%
2024/03/13	0.3	54.15	0.3	54.90	54.70	0	3,876	0.00%
2024/03/12	1	54.40	0.1	55.90	55.00	0.9	3,920	0.02%
2024/03/11	4	53.96	0.2	53.96	53.30	3.8	3,909	0.10%
2024/03/08	6.8	56.07	0	0.00	54.90	6.8	3,921	0.17%
2024/03/07	6.3	57.76	0	0.00	57.40	6.3	4,168	0.15%
2024/03/05	6	57.82	4	58.03	58.30	2	4,428	0.05%
2024/03/04	2	57.60	2	57.90	57.80	0	4,425	0.00%
2024/03/01	1	57.40	4.2	57.67	57.50	-3.2	4,423	-0.07%
2024/02/29	4.2	56.88	0	0.00	56.60	4.2	4,403	0.09%
2024/02/27	3	57.40	2.1	57.59	57.20	0.9	4,392	0.02%
2024/02/26	3.1	57.67	0	0.00	57.80	3.1	4,359	0.07%
2024/02/23	4	59.05	5	60.30	58.40	-1	4,341	-0.02%
2024/02/22	2	62.20	1	62.20	62.00	1	4,255	0.02%
2024/02/21	1	61.70	1	61.70	62.10	0	4,307	0.00%
2024/02/20	2	62.80	1	63.20	62.50	1	4,307	0.02%
2024/02/19	0	0.00	2	62.30	62.00	-2	4,259	-0.05%
2024/02/16	1	61.90	11	61.57	61.50	-10	4,232	-0.24%
2024/02/15	1	59.00	0	0.00	60.00	1	4,144	0.02%
2024/02/05	5	58.38	1	58.50	58.60	4	4,096	0.10%
2024/02/02	10	57.80	1	58.30	58.40	9	4,061	0.22%
2024/02/01	5	57.30	3	57.40	57.50	2	4,019	0.05%
2024/01/31	1	56.40	1	57.20	57.00	0	4,006	0.00%
2024/01/30	10	56.94	2	57.25	56.70	8	4,010	0.20%
2024/01/29	4	57.60	9	58.00	57.80	-5	3,956	-0.13%
2024/01/26	5	56.72	7	57.19	57.00	-2	3,827	-0.05%
2024/01/25	3	54.70	8	54.70	54.60	-5	3,692	-0.14%
2024/01/24	2	55.90	2	56.20	55.30	0	3,832	0.00%
2024/01/19	0	0.00	0.1	53.75	53.80	-0.1	3,946	0.00%
2024/01/18	0.1	53.13	0	0.00	53.50	0.1	3,970	0.00%
2024/01/15	0	0.00	0.1	53.90	54.40	-0.1	3,963	0.00%
2024/01/12	0.1	53.40	0.1	53.60	53.70	0	3,976	0.00%
2024/01/11	0.1	53.94	0	0.00	53.90	0.1	3,973	0.00%
2024/01/10	1	53.60	0	0.00	54.00	1	4,002	0.02%
2024/01/08	1	54.90	0	0.00	55.00	1	4,006	0.02%
2024/01/05	1	55.20	5.4	55.68	55.30	-4.4	4,023	-0.11%
2024/01/04	0.1	54.99	0	0.00	55.80	0.1	4,024	0.00%
2024/01/03	4	56.10	0.2	55.84	55.40	3.8	4,078	0.09%
2024/01/02	1.2	55.53	0	0.00	55.40	1.2	4,104	0.03%
2023/12/29	3	54.93	2.1	54.93	55.30	0.9	4,103	0.02%
2023/12/28	0	0.00	0.1	54.70	54.20	-0.1	4,022	0.00%
2023/12/27	1.1	54.12	0.1	54.50	54.20	1	4,021	0.02%
2023/12/25	1.2	53.67	1	53.90	54.00	0.2	4,015	0.01%
2023/12/22	4.3	54.70	0	0.00	54.50	4.3	4,009	0.11%
2023/12/21	2.1	55.12	0	0.00	54.80	2.1	3,997	0.05%
2023/12/20	0	0.00	0.1	56.10	55.60	-0.1	3,986	0.00%
2023/12/19	2.1	56.77	1	56.20	56.00	1.1	3,976	0.03%
2023/12/18	7	58.03	1	62.80	57.90	6	3,957	0.15%
2023/12/15	0	0.00	0	64.00	62.80	0	3,906	0.00%
2023/12/14	0	0.00	0	63.10	63.00	0	3,881	0.00%
2023/12/13	0	0.00	0	62.10	61.80	0	3,880	0.00%
2023/12/12	0	0.00	0.1	61.75	61.60	-0.1	3,936	0.00%
2023/12/11	0.1	61.50	0	0.00	61.40	0.1	3,996	0.00%
2023/12/07	2	64.40	2	63.40	63.70	0	4,058	0.00%
2023/12/06	0	0.00	0.1	63.40	62.90	-0.1	4,065	0.00%
2023/12/05	0.1	61.60	0	0.00	62.10	0.1	4,062	0.00%
2023/12/04	11	62.69	11	63.46	62.90	0	4,137	0.00%
2023/12/01	10	58.88	13.1	58.87	59.10	-3.1	4,059	-0.08%
2023/11/30	1	57.10	2.2	57.01	56.80	-1.2	4,112	-0.03%
2023/11/29	0	0.00	0.2	55.80	56.00	-0.2	4,055	-0.01%
2023/11/27	1	55.80	0.1	55.70	55.00	0.9	4,158	0.02%
2023/11/24	0	0.00	0.1	55.40	55.30	-0.1	4,212	0.00%
2023/11/22	0.1	54.90	0	0.00	54.80	0.1	4,270	0.00%
2023/11/21	0.2	55.55	1.2	57.41	55.30	-1	4,299	-0.02%
2023/11/20	0	0.00	2.2	55.90	56.10	-2.2	4,373	-0.05%
2023/11/17	0	0.00	0.3	54.69	55.20	-0.3	4,361	-0.01%
2023/11/16	0	0.00	0	53.50	53.60	0	4,418	0.00%
2023/11/15	1	53.80	3.1	53.81	53.70	-2.1	4,515	-0.05%
2023/11/14	0	0.00	2.1	53.02	52.90	-2.1	4,598	-0.05%
2023/11/13	4.1	52.88	3	53.10	53.00	1.1	4,744	0.02%
2023/11/10	3.2	53.51	0	0.00	53.30	3.2	4,800	0.07%
2023/11/09	0.2	54.45	1	54.23	54.50	-0.9	4,906	-0.02%
2023/11/08	3.3	54.74	0	0.00	54.60	3.3	4,939	0.07%
2023/11/07	0	0.00	2.1	55.90	55.10	-2.1	5,035	-0.04%
2023/11/06	0	55.10	0	0.00	55.70	0	5,133	0.00%
2023/11/03	0.5	55.09	0.1	56.17	54.70	0.5	5,245	0.01%
2023/11/02	3	56.10	0.1	56.58	56.20	2.9	5,263	0.05%
2023/11/01	8.4	56.21	8.2	53.83	55.20	0.2	5,253	0.00%
2023/10/31	2	56.20	0.4	56.83	55.70	1.6	5,125	0.03%
2023/10/30	0	0.00	0.1	54.43	54.50	-0.1	4,977	0.00%
2023/10/27	0	0.00	1.1	54.62	54.40	-1.1	5,008	-0.02%
2023/10/26	2.4	54.40	2.1	54.59	54.00	0.3	5,108	0.01%
2023/10/25	0	0.00	0.2	54.95	54.90	-0.2	5,103	0.00%
2023/10/24	0	0.00	0.2	53.83	54.50	-0.2	5,117	0.00%
2023/10/23	0	0.00	2	53.40	53.10	-2	5,180	-0.04%
2023/10/20	2.4	51.66	8	51.93	52.40	-5.6	5,386	-0.10%
2023/10/19	0.3	52.46	0	0.00	52.90	0.3	5,476	0.00%
2023/10/18	0.3	52.25	0	0.00	52.50	0.3	5,509	0.01%
2023/10/11	1	55.98	0	0.00	55.20	1	6,710	0.02%
2023/10/06	6	57.25	0	0.00	56.40	6	6,638	0.09%
2023/10/05	1	58.80	0	0.00	58.90	1	6,601	0.02%
2023/10/02	1	60.60	1	60.40	60.40	0	6,605	0.00%
2023/09/25	2	59.30	4	60.20	60.40	-2	6,629	-0.03%
2023/09/22	1	58.50	0	0.00	58.50	1	6,613	0.02%
2023/09/21	0	0.00	1	58.00	58.50	-1	6,655	-0.02%
2023/09/20	1	61.40	0	0.00	59.40	1	6,790	0.01%
2023/09/18	1	60.80	0	60.90	60.90	1	6,806	0.01%
2023/09/14	2	60.60	2	60.50	60.50	0	6,871	0.00%
2023/09/13	1	60.20	2	59.60	60.10	-1	6,876	-0.01%
2023/09/08	1	58.90	0	0.00	59.30	1	6,697	0.01%
2023/09/07	4	59.93	3	59.17	59.40	1	6,658	0.02%
2023/09/06	2	58.85	4	59.10	58.80	-2	6,563	-0.03%
2023/09/05	3	57.00	3	57.13	57.50	0	6,516	0.00%
2023/09/01	3	55.13	0	0.00	54.40	3	6,286	0.05%
2023/08/24	0	0.00	45	52.33	53.70	-45	6,151	-0.73%
2023/08/23	2	54.90	1	54.90	54.60	1	6,020	0.02%
2023/08/22	4	54.73	5	54.56	54.80	-1	6,010	-0.02%
2023/08/21	4	54.35	15	54.50	54.70	-11	5,967	-0.18%
2023/08/18	0	0.00	15	54.20	53.30	-15	5,889	-0.25%
2023/08/16	0	0.00	3	51.87	52.50	-3	5,671	-0.05%
2023/08/11	0	0.00	2	50.35	50.80	-2	5,473	-0.04%
2023/08/10	0	0.00	2	50.41	50.30	-2	5,409	-0.04%
2023/08/09	6.1	50.40	3.1	50.52	50.80	3	5,299	0.06%
2023/08/08	0	49.70	0	49.95	49.95	0	5,202	0.00%
2023/08/07	1	49.80	1.6	49.25	49.75	-0.6	5,164	-0.01%
2023/08/04	0	0.00	0.4	48.20	48.05	-0.4	5,138	-0.01%
2023/08/02	1.1	47.47	0.3	47.40	47.60	0.9	5,135	0.02%
2023/08/01	0.1	48.94	0.1	49.00	48.95	0	5,127	0.00%
2023/07/31	1	50.70	0	50.90	49.65	1	5,123	0.02%
2023/07/28	0.3	48.60	0	0.00	49.40	0.3	5,108	0.01%
2023/07/27	0.3	49.21	0	0.00	49.20	0.3	5,086	0.01%
2023/07/26	0	49.25	0	0.00	49.25	0	5,055	0.00%
2023/07/25	3	50.93	0.3	50.82	50.70	2.7	4,978	0.05%
2023/07/24	0	0.00	1.2	48.17	49.20	-1.2	4,760	-0.03%
2023/07/21	0.3	46.86	0	0.00	47.50	0.3	4,657	0.01%
2023/07/20	0.4	46.88	0	0.00	46.80	0.4	4,612	0.01%
2023/07/19	0.1	48.90	1.7	48.91	47.55	-1.6	4,538	-0.04%
2023/07/18	10	50.55	6.1	50.12	50.20	3.9	4,397	0.09%
2023/07/17	3	53.37	8.7	53.99	54.40	-5.7	3,923	-0.15%
2023/07/14	0.6	48.87	4.8	49.06	49.50	-4.2	3,526	-0.12%
2023/07/13	0.3	47.55	1.3	47.65	47.50	-1.1	3,369	-0.03%
2023/07/12	0.1	47.65	0	0.00	47.50	0.1	3,355	0.00%
2023/07/11	0.1	47.70	0	0.00	47.90	0.1	3,335	0.00%
2023/07/10	3.1	47.75	0	0.00	47.65	3.1	3,338	0.09%
2023/07/07	0.4	47.54	0	0.00	48.10	0.4	3,346	0.01%
2023/07/06	0.9	48.48	0	0.00	48.50	0.9	3,390	0.03%
2023/07/04	1.1	47.81	0	0.00	48.00	1.1	3,524	0.03%
2023/07/03	5	48.70	0	0.00	48.65	5	3,480	0.14%
2023/06/29	0	0.00	2	48.30	48.35	-2	3,397	-0.06%
2023/06/28	2	48.03	1	48.20	48.20	1	3,311	0.03%
2023/06/21	3	46.45	4.1	46.05	45.60	-1.1	2,969	-0.04%
2023/06/20	10	45.20	29	45.00	45.20	-19	2,867	-0.66%
2023/06/19	6.1	43.95	2	44.35	44.75	4.1	2,778	0.15%
2023/06/16	5	43.00	0	0.00	44.05	5	2,707	0.18%
2023/06/15	1	43.35	1	43.40	43.60	0	2,629	0.00%
2023/06/12	10.1	42.68	0.1	42.85	42.30	10	2,541	0.39%
2023/06/09	12	44.58	0	0.00	44.00	12	2,453	0.49%
2023/06/08	5	43.10	0	0.00	43.20	5	2,267	0.22%
2023/06/07	11.1	43.34	0	0.00	43.55	11.1	2,246	0.49%
2023/06/02	0	0.00	0.1	42.63	42.35	-0.1	2,151	0.00%
2023/05/26	2	40.85	0	0.00	40.80	2	1,999	0.10%
2023/05/25	0.1	42.45	0.1	42.25	42.40	-0.1	1,945	0.00%
2023/05/24	0.1	41.60	0	0.00	41.70	0.1	1,895	0.00%
2023/05/22	0.1	40.35	5	40.66	40.80	-5	1,870	-0.26%
2023/05/17	5	39.90	2	39.80	39.90	3	1,819	0.16%
2023/05/12	0.1	39.20	0	0.00	39.50	0.1	1,717	0.00%
2023/05/11	0	0.00	3	38.65	38.60	-3	1,673	-0.18%
2023/05/10	0	0.00	1.1	39.11	39.10	-1.1	1,647	-0.06%
2023/05/05	2	38.73	0.1	38.55	38.45	1.9	1,547	0.12%
2023/05/04	1.1	39.33	0	0.00	39.10	1.1	1,518	0.07%
2023/04/28	1	37.90	0	0.00	37.95	1	1,422	0.07%
2023/04/27	0	0.00	2	37.70	37.65	-2	1,412	-0.14%
2023/04/25	1	36.85	0	0.00	36.85	1	1,395	0.07%
2023/04/21	1	37.70	0	0.00	37.25	1	1,378	0.07%
2023/04/20	1	38.40	0	0.00	38.35	1	1,299	0.08%
2023/04/19	1	38.45	0	0.00	38.45	1	1,285	0.08%
2023/04/18	0	0.00	1	38.25	37.95	-1	1,264	-0.08%
2023/04/13	0	0.00	20	38.92	38.60	-20	1,211	-1.65%
2023/04/12	0	0.00	61.2	38.44	39.00	-61.2	1,182	-5.17%
2023/04/11	0.1	38.30	1	37.85	38.85	-0.9	1,133	-0.08%
2023/04/10	0.1	37.85	0	0.00	37.70	0.1	1,047	0.01%
2023/04/07	23.1	36.71	3	37.20	37.25	20.1	953	2.10%
2023/04/06	0	0.00	3	35.55	35.60	-3	825	-0.36%
2023/03/30	30	35.33	0	0.00	35.35	30	814	3.69%
2023/03/27	0	0.00	2	35.50	35.55	-2	814	-0.25%
2023/03/24	1	35.60	0	0.00	35.75	1	822	0.12%
2023/03/23	0.2	35.09	0	0.00	35.25	0.2	800	0.02%
2023/03/22	2	35.00	0	0.00	34.95	2	794	0.25%
2023/03/15	20	34.25	0	0.00	34.00	20	782	2.56%
2022/11/08	0	0.00	1	33.45	33.50	-1	1,149	-0.09%
2022/11/04	0	0.00	0.3	33.45	33.40	-0.3	1,093	-0.03%
2022/11/02	1	33.15	1	33.40	33.05	0	1,017	0.00%
2022/11/01	1	31.15	0	0.00	31.60	1	851	0.12%
2022/10/11	0	29.25	0	0.00	29.00	0	840	0.01%
2022/09/27	0	29.25	0	0.00	29.55	0	840	0.01%
2022/09/16	1	31.70	0	0.00	31.20	1	859	0.12%
2022/09/14	1	31.95	0	0.00	32.00	1	873	0.11%
2022/09/05	0	0.00	18	32.10	32.15	-18	902	-1.99%
2022/08/24	0	0.00	2	31.65	31.50	-2	894	-0.22%
2022/08/19	0	0.00	3	32.35	32.30	-3	901	-0.33%
2022/08/15	0	0.00	45	31.16	31.70	-45	850	-5.29%
2022/07/12	0.1	30.20	0	0.00	30.00	0.1	880	0.01%
2022/07/01	1.1	30.02	0	0.00	30.00	1.1	941	0.11%
2022/06/20	1	32.50	2	32.60	32.55	-1	919	-0.11%
2022/06/17	0	0.00	1	33.80	33.80	-1	899	-0.11%
2022/06/14	1	34.80	0	0.00	35.00	1	898	0.11%
2022/06/13	0.1	35.60	0	0.00	35.10	0.1	907	0.01%
2022/06/08	0	0.00	1	36.60	36.50	-1	920	-0.11%
2022/06/02	0	0.00	1	37.35	37.20	-1	962	-0.10%
2022/05/18	0	0.00	1	36.60	36.60	-1	1,284	-0.08%
2022/05/03	2	38.38	0	0.00	38.00	2	1,264	0.16%
2022/04/19	0	0.00	0	40.25	39.90	0	1,268	0.00%
2022/04/12	0	0.00	0	39.90	39.40	0	1,319	0.00%
2022/04/07	1	41.15	0	0.00	40.75	1	1,314	0.08%
2022/03/25	1	43.10	0	0.00	42.90	1	1,385	0.07%
2022/03/23	2	43.10	0	0.00	43.40	2	1,393	0.14%
2022/03/15	0	41.85	0	0.00	41.60	0	1,424	0.00%
2022/03/10	0	0.00	31	42.40	42.35	-31	1,475	-2.10%
2022/03/08	1	41.60	1	41.35	41.35	0	1,486	0.00%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.10	0	0.00	44.10	1	1,501	0.07%
2022/02/23	0	45.00	0	0.00	44.95	0	1,485	0.00%
2022/02/22	0	0.00	2	44.95	44.90	-2	1,495	-0.13%
2022/02/21	2	44.35	0	0.00	44.60	2	1,433	0.14%
2022/02/18	0	44.40	0	0.00	44.40	0	1,465	0.00%
2022/02/16	1	42.50	0	0.00	42.10	1	1,698	0.06%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/01/07	5	43.60	0	0.00	43.50	5	1,951	0.26%
2022/01/03	0	0.00	3	45.07	45.05	-3	1,912	-0.16%
2021/12/29	1	45.30	0	0.00	45.25	1	1,916	0.05%
2021/12/24	2	45.28	5	45.40	45.25	-3	1,963	-0.15%
2021/12/06	0	0.00	1	44.70	44.85	-1	1,989	-0.05%
2021/12/03	5	45.00	0	0.00	45.05	5	2,000	0.25%
2021/11/19	30	45.78	2	45.75	45.70	28	1,923	1.46%
2021/11/17	0	0.00	1	46.60	46.90	-1	1,877	-0.05%
2021/11/16	3	47.23	17	47.13	47.15	-14	1,842	-0.76%
2021/11/15	33	45.69	19	46.22	46.50	14	1,600	0.87%
2021/11/11	3	43.98	0	0.00	43.60	3	1,526	0.20%
2021/11/05	0	0.00	1	43.60	43.90	-1	1,677	-0.06%
2021/11/02	10	43.57	9	42.88	42.65	1	1,793	0.06%
2021/10/14	1	39.30	0	0.00	39.10	1	2,155	0.05%
2021/10/06	0	0.00	1	38.85	38.65	-1	2,547	-0.04%
2021/10/04	0	0.00	7	39.38	38.80	-7	2,663	-0.26%
2021/10/01	1	40.05	2	39.78	39.75	-1	2,695	-0.04%
2021/09/30	1	40.95	2	40.83	40.95	-1	2,690	-0.04%
2021/09/29	0	0.00	1	41.10	41.15	-1	2,703	-0.04%
2021/09/13	0	0.00	1	42.55	42.65	-1	3,397	-0.03%
2021/09/08	0	0.00	3	41.00	40.85	-3	3,519	-0.09%
2021/09/07	0	0.00	1	41.50	41.70	-1	3,544	-0.03%
2021/09/02	0	0.00	1	42.10	42.00	-1	3,673	-0.03%
2021/08/31	0	0.00	1	41.80	41.95	-1	3,691	-0.03%
2021/08/25	2	41.38	0	0.00	41.60	2	3,772	0.05%
2021/08/24	0	0.00	1	41.00	41.00	-1	3,815	-0.03%
2021/08/20	0	0.00	2	40.75	40.55	-2	3,828	-0.05%
2021/08/18	0	0.00	1	40.90	42.20	-1	3,841	-0.03%
2021/08/16	0.4	41.65	1	40.45	41.60	-0.6	3,910	-0.02%
2021/08/13	1	42.35	2	42.15	41.95	-1	3,894	-0.03%
2021/08/12	9	44.32	0	0.00	44.30	9	4,118	0.22%
2021/08/11	2	46.65	0	0.00	46.75	2	4,172	0.05%
2021/08/09	2	48.75	10	49.08	48.15	-8	4,196	-0.19%
2021/08/06	20	49.75	10	49.35	49.30	10	4,195	0.24%
2021/07/30	2	47.55	0	0.00	47.35	2	4,214	0.05%
2021/07/29	0	0.00	2	47.65	47.85	-2	4,246	-0.05%
2021/07/27	0	0.00	1	47.65	47.40	-1	4,389	-0.02%
2021/07/26	2	47.85	0	0.00	47.90	2	4,476	0.04%
2021/07/22	0	0.00	1	46.95	47.10	-1	4,676	-0.02%
2021/07/21	1	46.60	0	0.00	46.25	1	4,687	0.02%
2021/07/20	5	46.50	0	0.00	46.65	5	4,682	0.11%
2021/07/13	5	49.60	0	0.00	49.05	5	4,891	0.10%
2021/07/12	0	0.00	2	49.15	49.15	-2	4,678	-0.04%
2021/07/08	1	48.55	0	0.00	48.00	1	4,671	0.02%
2021/07/07	0	0.00	3	48.25	47.65	-3	4,704	-0.06%
2021/07/05	0	0.00	1	48.00	48.40	-1	5,033	-0.02%
2021/07/02	0	0.00	1	47.50	47.30	-1	5,123	-0.02%
2021/07/01	0.1	47.35	0	0.00	47.15	0.1	5,162	0.00%
2021/06/30	0	0.00	0	47.70	47.60	0	5,155	0.00%
2021/06/29	0	0.00	1	48.15	47.55	-1	5,173	-0.02%
2021/06/28	1	48.10	0	0.00	48.00	1	5,210	0.02%
2021/06/25	2	47.95	1	47.90	47.55	1	5,209	0.02%
2021/06/23	6	47.70	8	48.00	48.40	-2	5,236	-0.04%
2021/06/22	13	48.25	10	47.93	47.65	3	5,254	0.06%
2021/06/21	1	45.55	2	45.78	46.05	-1	5,322	-0.02%
2021/06/18	1	46.40	0	0.00	46.60	1	5,441	0.02%
2021/06/17	1	46.00	0	45.95	46.05	1	5,455	0.02%
2021/06/15	0	45.85	0	0.00	45.85	0	5,487	0.00%
2021/06/11	3	45.23	2	45.08	45.15	1	5,528	0.02%
2021/05/28	0	0.00	10	44.20	44.40	-10	5,942	-0.17%
2021/05/27	0	0.00	22	43.63	44.00	-22	6,162	-0.36%
2021/05/21	3	43.63	1	43.60	43.60	2	6,773	0.03%
2021/05/20	10	45.19	9	44.43	43.40	1	6,861	0.01%
2021/05/19	0	43.20	0	0.00	43.35	0	6,619	0.00%
2021/05/18	0	41.55	0	0.00	42.10	0	6,594	0.00%
2021/05/13	0.3	40.55	0	0.00	40.30	0.3	6,499	0.00%
2021/05/12	1	39.60	1	41.90	40.50	0	6,468	0.00%
2021/05/11	1	43.15	0	0.00	43.15	1	6,383	0.02%
2021/05/07	10	45.38	0	0.00	46.25	10	6,321	0.16%
2021/04/29	1.3	49.92	0	0.00	49.70	1.3	6,115	0.02%
2021/04/28	1	50.60	0	0.00	51.10	1	6,010	0.02%
2021/04/23	1	49.55	0	0.00	49.95	1	6,022	0.02%
2021/04/22	0	0.00	2	51.40	49.45	-2	6,073	-0.03%
2021/04/21	10	51.00	0	0.00	51.60	10	6,049	0.17%
2021/04/20	2	51.20	0	0.00	51.40	2	5,941	0.03%
2021/04/19	1	50.50	3	50.47	50.40	-2	5,948	-0.03%
2021/04/15	2	49.80	0	0.00	49.70	2	5,993	0.03%
2021/04/13	13	51.35	10	50.80	50.40	3	5,978	0.05%
2021/04/12	3	52.03	1	52.70	51.90	2	5,958	0.03%
2021/04/09	103.3	53.39	0	52.90	53.10	103.3	5,898	1.75%	大買/鉅額交易
2021/04/08	1	51.90	0	0.00	51.90	1	5,649	0.02%
2021/03/31	0	0.00	4	49.55	49.35	-4	5,526	-0.07%
2021/03/30	0	0.00	1.4	49.25	49.25	-1.4	5,499	-0.03%
2021/03/29	2	49.05	3	49.30	49.25	-1	5,489	-0.02%
2021/03/26	0	0.00	2	49.40	49.35	-2	5,473	-0.04%
2021/03/25	1	49.50	0	0.00	48.75	1	5,488	0.02%
2021/03/24	8	51.00	8	50.88	50.10	0	5,418	0.00%
2021/03/23	6	49.58	3	49.70	50.10	3	5,105	0.06%
2021/03/22	4	48.68	3	48.83	48.80	1	4,990	0.02%
2021/03/19	1	48.00	0	48.00	48.20	1	5,002	0.02%
2021/03/18	2	48.35	0	0.00	48.45	2	5,019	0.04%
2021/03/16	2	47.60	5	47.57	47.45	-3	5,151	-0.06%
2021/03/15	1	47.85	1	47.70	47.90	0	5,377	0.00%
2021/03/12	0	0.00	0.1	47.00	47.10	-0.1	5,348	0.00%
2021/03/11	0	0.00	1	46.75	46.75	-1	5,456	-0.02%
2021/03/09	1	45.95	0	0.00	46.20	1	5,507	0.02%
2021/03/08	1	46.35	0	0.00	46.05	1	5,647	0.02%
2021/03/05	3	46.23	0	0.00	46.10	3	5,728	0.05%
2021/03/04	3	46.48	0	0.00	46.60	3	5,879	0.05%
2021/03/03	1	46.05	0	0.00	46.30	1	5,918	0.02%
2021/03/02	10	46.95	0.1	46.85	46.10	9.9	5,904	0.17%
2021/02/26	0	46.70	2	46.48	46.20	-2	5,786	-0.03%
2021/02/25	0	0.00	1	45.05	45.55	-1	5,606	-0.02%
2021/02/24	0.1	45.47	6	45.18	45.35	-5.9	5,603	-0.11%
2021/02/22	2	44.68	0.1	44.80	44.80	1.9	5,452	0.03%
2021/02/19	0	0.00	2	44.10	44.20	-2	5,366	-0.04%
2021/02/17	0	0.00	15	42.90	43.10	-15	5,543	-0.27%
2021/02/04	15	42.45	0	0.00	42.25	15	5,677	0.26%
2021/02/01	0	0.00	1	41.70	41.55	-1	6,010	-0.02%
2021/01/29	0	42.00	0	0.00	41.30	0	6,148	0.00%
2021/01/27	5	42.75	6.5	42.92	42.50	-1.5	6,236	-0.02%
2021/01/22	1	41.40	0	0.00	41.80	1	6,615	0.02%
2021/01/20	0	0.00	2	41.65	41.65	-2	6,698	-0.03%
2021/01/19	0	43.20	0	0.00	43.45	0	6,623	0.00%
2021/01/18	0	43.75	0	0.00	42.85	0	6,626	0.00%
2021/01/15	2	44.04	0	0.00	43.30	2	6,674	0.03%
2021/01/13	0	0.00	0.3	43.55	43.70	-0.3	6,588	0.00%
2021/01/11	0	0.00	3	44.30	44.30	-3	6,566	-0.05%
2021/01/06	2	43.78	0	0.00	43.40	2	6,616	0.03%
2020/12/31	1	43.55	0	0.00	43.35	1	6,580	0.02%
2020/12/24	2	43.70	0	0.00	43.45	2	6,514	0.03%
2020/12/18	0	0.00	1	44.45	44.10	-1	6,650	-0.02%
2020/12/16	1	44.90	0	0.00	44.80	1	6,606	0.02%
2020/12/14	0	0.00	1	45.25	45.35	-1	6,671	-0.01%
2020/12/11	0	0.00	2	44.80	45.00	-2	6,626	-0.03%
2020/12/10	1	45.85	4	46.20	45.85	-3	6,549	-0.05%
2020/12/09	2.5	45.88	13	46.43	46.55	-10.5	6,431	-0.16%
2020/12/08	0	0.00	1	44.85	44.80	-1	6,235	-0.02%
2020/12/07	3	45.75	4	46.08	45.25	-1	6,283	-0.02%
2020/12/04	0	0.00	301	45.08	45.20	-301	6,218	-4.84%	大賣/鉅額交易
2020/12/03	6	45.19	0	0.00	45.05	6	6,188	0.10%
2020/12/02	8	45.77	1	45.50	45.55	7	6,174	0.11%
2020/12/01	6	45.15	0	0.00	45.60	6	6,077	0.10%
2020/11/30	2	45.30	3	45.10	44.85	-1	6,089	-0.02%
2020/11/27	3	44.60	0	0.00	44.55	3	6,023	0.05%
2020/11/26	1	44.05	1	44.00	44.20	0	6,021	0.00%
2020/11/24	1	44.35	1	45.35	44.45	0	6,024	0.00%
2020/11/19	0	0.00	4	44.20	43.85	-4	6,026	-0.07%
2020/11/18	0	0.00	7	43.74	43.50	-7	6,266	-0.11%
2020/11/17	0	0.00	5	43.79	43.40	-5	6,470	-0.08%
2020/11/16	0	0.00	5	43.74	43.85	-5	6,809	-0.07%
2020/11/13	4	43.20	0	0.00	43.20	4	7,000	0.06%
2020/11/11	7	42.87	5	42.95	42.95	2	8,502	0.02%
2020/11/10	0	0.00	1	42.50	42.40	-1	8,790	-0.01%
2020/11/06	6	41.85	2	41.95	41.75	4	8,994	0.04%
2020/11/05	2	40.70	1	40.85	40.90	1	8,920	0.01%
2020/11/03	3	41.95	1	41.10	41.10	2	8,923	0.02%
2020/11/02	0	0.00	3	39.05	39.60	-3	8,564	-0.04%
2020/10/30	0	0.00	2	39.40	39.15	-2	8,664	-0.02%
2020/10/29	0	0.00	4	39.40	39.70	-4	8,671	-0.05%
2020/10/28	0	0.00	10	39.78	39.80	-10	8,670	-0.12%
2020/10/27	6	41.20	0	0.00	41.20	6	8,599	0.07%
2020/10/26	0	0.00	6	41.63	41.60	-6	8,638	-0.07%
2020/10/23	7	41.11	0	0.00	41.05	7	8,658	0.08%
2020/10/22	2	41.50	0	0.00	41.45	2	8,666	0.02%
2020/10/21	1	41.60	2	41.85	41.85	-1	8,717	-0.01%
2020/10/20	8	41.11	0	0.00	41.25	8	8,842	0.09%
2020/10/19	5	41.26	0	0.00	41.35	5	9,033	0.06%
2020/10/16	0	0.00	2	41.05	40.65	-2	9,143	-0.02%
2020/10/15	5	41.95	0	0.00	41.50	5	9,288	0.05%
2020/10/13	2	40.05	0	0.00	40.25	2	9,699	0.02%
2020/09/24	0	0.00	15	41.00	39.75	-15	12,326	-0.12%
2020/09/21	0	0.00	1	42.90	42.75	-1	12,838	-0.01%
2020/09/14	0	0.00	4	41.78	41.85	-4	12,907	-0.03%
2020/09/11	0	0.00	2	41.55	41.30	-2	12,902	-0.02%
2020/09/09	0	0.00	1	42.05	42.20	-1	12,751	-0.01%
2020/09/03	1	44.95	1	45.00	45.15	0	12,660	0.00%
2020/09/02	14	44.56	14	44.69	44.60	0	12,555	0.00%
2020/09/01	1	44.10	1	44.05	44.20	0	12,478	0.00%
2020/08/31	9	44.07	8	43.67	43.55	1	12,403	0.01%
2020/08/27	2	43.30	1	43.30	43.20	1	12,500	0.01%
2020/08/25	1	44.65	1	44.95	44.75	0	12,496	0.00%
2020/08/24	13	44.70	13.2	45.22	44.60	-0.2	12,612	0.00%
2020/08/21	1	43.85	1	44.30	43.95	0	12,397	0.00%
2020/08/20	3	44.68	3	44.68	43.35	0	12,262	0.00%
2020/08/19	12	48.80	20	48.76	48.15	-8	11,877	-0.07%
2020/08/18	52	49.91	16	48.89	48.15	36	11,533	0.31%
2020/08/17	0	0.00	13	49.40	49.65	-13	10,644	-0.12%
2020/08/14	3	43.53	1	44.10	45.15	2	9,929	0.02%
2020/08/13	1	45.15	0	0.00	42.35	1	9,575	0.01%
2020/08/12	1	43.80	1	44.15	44.15	0	9,310	0.00%
2020/08/04	0	0.00	0	42.00	42.00	0	9,637	0.00%
2020/07/28	5	40.58	11	40.90	40.15	-6	9,660	-0.06%
2020/07/27	1	41.75	3	42.50	41.55	-2	9,672	-0.02%
2020/07/24	14	43.21	0	0.00	42.80	14	9,622	0.15%
2020/07/23	1	44.80	2	44.83	45.00	-1	9,561	-0.01%
2020/07/22	2	44.80	11	45.09	45.40	-9	9,399	-0.10%
2020/07/21	7	45.86	8	45.45	45.25	-1	9,255	-0.01%
2020/07/20	0	0.00	2	45.93	45.30	-2	9,126	-0.02%
2020/07/17	55	46.39	41	45.06	45.25	14	9,072	0.15%
2020/07/16	15	45.97	16	45.21	45.75	-1	8,704	-0.01%
2020/07/15	1	44.75	2	45.88	45.00	-1	8,611	-0.01%
2020/07/14	2	44.70	1	45.00	45.10	1	8,533	0.01%
2020/07/13	24	45.99	23	46.41	46.35	1	8,375	0.01%
2020/07/09	4	46.06	4	45.53	44.50	0	7,828	0.00%
2020/07/08	0	0.00	4	44.35	45.45	-4	7,619	-0.05%
2020/07/07	0	0.00	1	44.00	44.10	-1	7,491	-0.01%
2020/07/06	1	45.60	0	0.00	45.00	1	7,417	0.01%
2020/07/03	6	42.66	5	41.45	43.00	1	7,059	0.01%
2020/07/02	0	0.00	7	41.57	41.90	-7	6,805	-0.10%
2020/07/01	0	0.00	4	39.71	39.80	-4	6,455	-0.06%
2020/06/24	3	39.17	3	39.07	39.15	0	6,262	0.00%
2020/06/23	1	38.70	1	38.50	38.80	0	6,272	0.00%
2020/06/22	6	39.20	14	38.63	38.45	-8	6,299	-0.13%
2020/06/15	0	0.00	0.4	37.20	36.95	-0.4	6,711	-0.01%
2020/06/12	0	0.00	1	37.30	37.75	-1	6,765	-0.01%
2020/06/11	2	39.60	5	39.15	38.45	-3	6,803	-0.04%
2020/06/09	0	0.00	3	39.05	38.70	-3	6,889	-0.04%
2020/06/08	0	0.00	0.1	38.90	38.90	-0.1	6,944	0.00%
2020/06/05	0	0.00	1	39.05	39.05	-1	6,952	-0.01%
2020/06/04	5	39.50	11	39.44	39.30	-6	7,013	-0.09%
2020/06/03	2	38.95	7.3	38.91	39.00	-5.3	6,890	-0.08%
2020/06/02	1.1	38.83	0	0.00	38.55	1.1	6,857	0.02%
2020/06/01	0	0.00	2	38.78	38.95	-2	6,885	-0.03%
2020/05/29	6	38.04	0	0.00	38.75	6	7,206	0.08%
2020/05/28	8	37.55	0	0.00	37.50	8	7,077	0.11%
2020/05/27	0	0.00	3	36.78	37.40	-3	7,029	-0.04%
2020/05/25	1	35.85	1	36.35	36.40	0	6,977	0.00%
2020/05/22	1	36.50	4	36.46	36.35	-3	6,976	-0.04%
2020/05/21	8	37.11	9	37.02	37.20	-1	6,966	-0.01%
2020/05/20	1	37.00	0	0.00	36.60	1	6,948	0.01%
2020/05/19	5	37.00	3	36.95	36.85	2	6,921	0.03%
2020/05/18	3	36.50	1	36.60	36.45	2	6,887	0.03%
2020/05/15	1	37.55	1	37.70	37.60	0	6,813	0.00%
2020/05/14	9	38.44	1	38.30	37.65	8	6,773	0.12%
2020/05/13	3	39.02	2	39.10	39.05	1	6,663	0.02%
2020/05/12	10	39.75	1	39.65	39.70	9	6,607	0.14%
2020/05/11	9	40.71	13	40.53	41.10	-4	6,463	-0.06%
2020/05/05	2	39.30	2	39.00	38.80	0	6,120	0.00%
2020/05/04	7	39.04	0	0.00	39.00	7	6,133	0.11%
2020/04/30	1	39.75	5	40.00	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	4	39.03	38.90	-4	6,134	-0.07%
2020/04/28	4	38.91	0	0.00	38.65	4	6,167	0.06%
2020/04/27	0	0.00	6	39.37	39.35	-6	6,181	-0.10%
2020/04/24	2	39.40	0	0.00	39.05	2	6,160	0.03%
2020/04/23	10	39.91	9	39.33	39.20	1	6,150	0.02%
2020/04/21	2	38.30	0	0.00	38.15	2	6,082	0.03%
2020/04/20	1	39.80	1	40.00	39.60	0	6,081	0.00%
2020/04/15	0	0.00	1	40.45	39.90	-1	5,908	-0.02%
2020/04/14	0	0.00	6	39.71	39.80	-6	5,819	-0.10%
2020/04/13	5	40.00	7	39.67	39.60	-2	5,773	-0.03%
2020/04/10	1	38.70	0	0.00	39.00	1	5,704	0.02%
2020/04/09	10	38.97	5	38.69	38.60	5	5,704	0.09%
2020/04/08	1	36.70	1	37.25	37.60	0	5,578	0.00%
2020/04/07	5	35.86	5	35.90	36.60	0	5,546	0.00%
2020/04/06	0	0.00	1	34.25	34.50	-1	5,576	-0.02%
2020/04/01	5	33.35	5	33.60	33.70	0	5,534	0.00%
2020/03/30	4	32.13	4	31.80	33.20	0	5,552	0.00%
2020/03/27	5	32.93	6	33.23	32.50	-1	5,567	-0.02%
2020/03/25	1	31.10	0	0.00	31.60	1	5,359	0.02%
2020/03/24	0	0.00	1	28.10	29.00	-1	5,227	-0.02%
2020/03/23	1	26.80	0	0.00	26.40	1	5,163	0.02%
2020/03/19	0	0.00	1	28.75	27.45	-1	4,974	-0.02%
2020/03/16	2	33.30	0	0.00	31.55	2	4,763	0.04%
2020/03/13	2	32.10	8	32.34	33.15	-6	4,720	-0.13%
2020/03/12	1	37.05	5	35.74	35.40	-4	4,616	-0.09%
2020/03/11	3	38.68	1	38.35	38.30	2	4,541	0.04%
2020/03/05	1	41.65	1	41.65	41.70	0	4,371	0.00%
2020/03/04	5	41.97	4	41.88	41.50	1	4,306	0.02%
2020/03/03	7	39.36	7	40.09	40.40	0	3,901	0.00%
2020/03/02	0	0.00	2	36.25	36.75	-2	3,833	-0.05%
2020/02/27	1	36.50	0	0.00	36.00	1	3,885	0.03%
2020/02/26	0	0.00	2	37.60	37.60	-2	3,880	-0.05%
2020/02/25	0	0.00	4	38.56	38.40	-4	3,905	-0.10%
2020/02/20	2	38.95	0	0.00	38.85	2	4,155	0.05%
2020/02/12	6	39.48	3	39.45	39.65	3	5,443	0.06%
2020/02/10	0	0.00	2	37.70	38.00	-2	5,705	-0.04%
2020/02/04	1	38.10	0	0.00	37.90	1	5,862	0.02%
2020/01/31	2	37.53	10	37.90	37.65	-8	6,089	-0.13%
2020/01/20	10	43.03	0	0.00	43.00	10	6,059	0.17%
2020/01/17	0	0.00	314	43.00	42.90	-314	6,147	-5.11%	大賣/鉅額交易
2020/01/16	0	0.00	1	43.00	43.00	-1	6,220	-0.02%
2020/01/15	1	42.95	1	42.85	43.05	0	6,650	0.00%
2020/01/14	2	43.50	0	0.00	43.30	2	6,726	0.03%
2020/01/13	2	42.53	1	42.70	42.65	1	6,791	0.01%
2020/01/03	0	0.00	2	44.35	43.25	-2	7,540	-0.03%
2019/12/30	6	43.33	7	43.66	43.80	-1	7,526	-0.01%
2019/12/27	0	0.00	2	42.45	42.40	-2	7,456	-0.03%
2019/12/25	4	43.35	5	43.58	43.40	-1	7,535	-0.01%
2019/12/24	1	42.60	1	42.80	43.00	0	7,682	0.00%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/13	2	42.40	0	0.00	41.85	2	9,674	0.02%
2019/12/12	1	42.45	10	42.20	42.20	-9	9,738	-0.09%
2019/12/10	0	0.00	2	41.80	41.90	-2	9,716	-0.02%
2019/12/06	2	43.00	2	42.78	42.80	0	9,679	0.00%
2019/12/04	3	42.05	3	42.10	42.10	0	9,785	0.00%
2019/12/02	1	42.00	0	0.00	42.10	1	9,907	0.01%
2019/11/29	1	43.95	3	43.45	43.10	-2	9,912	-0.02%
2019/11/28	1	44.30	0	0.00	43.60	1	9,973	0.01%
2019/11/26	1	44.35	1	43.90	43.80	0	10,142	0.00%
2019/11/25	2	43.53	3	43.58	43.70	-1	10,121	-0.01%
2019/11/22	2	42.85	0	0.00	42.85	2	10,146	0.02%
2019/11/21	0	0.00	10	42.90	43.30	-10	10,169	-0.10%
2019/11/20	6	43.83	28	44.09	43.60	-22	10,174	-0.22%
2019/11/19	1	45.55	3	45.68	45.00	-2	10,175	-0.02%
2019/11/18	6	45.59	7	45.91	45.45	-1	10,285	-0.01%
2019/11/15	4	45.15	5	45.69	45.15	-1	10,529	-0.01%
2019/11/14	19	45.47	18	46.03	44.60	1	10,787	0.01%
2019/11/13	21	45.39	10	45.80	45.00	11	10,608	0.10%
2019/11/12	3	45.58	1	45.85	46.15	2	10,685	0.02%
2019/11/11	3	44.82	2	45.90	46.20	1	10,689	0.01%
2019/11/08	18	46.32	6	45.93	45.80	12	10,661	0.11%
2019/11/07	1	43.80	1	43.60	43.80	0	10,518	0.00%
2019/11/06	0	0.00	3	44.05	43.90	-3	10,756	-0.03%
2019/10/31	4	45.19	0	0.00	44.65	4	11,096	0.04%
2019/10/30	22	44.95	2	44.78	45.80	20	11,260	0.18%
2019/10/29	1	44.00	0	0.00	43.90	1	11,419	0.01%
2019/10/28	0	0.00	1	44.25	44.45	-1	11,889	-0.01%
2019/10/24	1	44.30	0	0.00	44.50	1	12,331	0.01%
2019/10/23	4	45.06	6	45.13	44.25	-2	12,367	-0.02%
2019/10/22	3	44.67	2	44.78	44.65	1	12,109	0.01%
2019/10/21	2	44.70	13	44.64	44.15	-11	12,029	-0.09%
2019/10/18	10	43.99	1	43.90	44.25	9	11,964	0.08%
2019/10/17	9	43.82	9	44.07	43.95	0	11,898	0.00%
2019/10/16	2	42.80	2	43.05	43.05	0	11,706	0.00%
2019/10/15	0	0.00	2	42.98	43.00	-2	11,656	-0.02%
2019/10/14	0	0.00	1	40.85	41.05	-1	11,486	-0.01%
2019/10/09	1	39.55	0	0.00	40.00	1	11,506	0.01%
2019/10/08	2	39.58	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.55	2	41.15	40.50	-1	11,391	-0.01%
2019/10/04	2	41.05	4	40.60	40.30	-2	11,366	-0.02%
2019/10/01	5	40.94	10	40.95	40.80	-5	11,251	-0.04%
2019/09/27	1	41.00	1	41.20	40.75	0	11,202	0.00%
2019/09/26	5	43.40	0	0.00	42.90	5	11,061	0.05%
2019/09/25	2	43.55	6	43.83	44.40	-4	10,781	-0.04%
2019/09/24	5	43.41	0	42.30	42.30	5	10,420	0.05%
2019/09/23	16	43.37	9	42.55	43.00	7	9,990	0.07%
2019/09/19	2	40.55	9	40.62	40.90	-7	9,340	-0.07%
2019/09/18	2	39.45	0	0.00	39.30	2	9,139	0.02%
2019/09/12	0.2	38.85	1	38.90	38.80	-0.9	9,263	-0.01%
2019/09/10	0	0.00	3	38.35	38.45	-3	9,456	-0.03%
2019/09/09	1	39.00	6	39.42	38.80	-5	9,595	-0.05%
2019/09/06	0	0.00	0	39.85	39.85	0	9,703	0.00%
2019/09/03	3	39.65	0	0.00	39.25	3	9,840	0.03%
2019/08/30	0	0.00	1	39.85	39.30	-1	9,798	-0.01%
2019/08/29	6	39.42	2	39.43	39.30	4	9,735	0.04%
2019/08/28	0	0.00	1	38.80	38.40	-1	9,662	-0.01%
2019/08/26	3	39.18	6	39.08	38.85	-3	9,759	-0.03%
2019/08/23	7	40.30	1	40.30	40.30	6	9,702	0.06%
2019/08/22	0	0.00	0	40.25	40.25	0	9,635	0.00%
2019/08/20	1	42.70	2	42.45	40.95	-1	9,382	-0.01%
2019/08/19	7	40.75	7	41.97	42.10	0	9,110	0.00%
2019/08/16	3	40.17	2	39.95	39.40	1	8,779	0.01%
2019/08/15	3	38.60	3	39.20	39.30	0	8,662	0.00%
2019/08/13	0.4	38.10	0	0.00	38.15	0.4	8,299	0.00%
2019/08/12	1	38.10	2	38.25	38.25	-1	8,147	-0.01%
2019/08/08	1	37.75	1	37.45	37.45	0	8,101	0.00%
2019/08/06	1	35.85	2	36.43	36.50	-1	7,923	-0.01%
2019/08/05	5	36.85	0	0.00	35.50	5	7,981	0.06%
2019/08/02	2	36.30	11	35.70	36.10	-9	8,069	-0.11%
2019/08/01	1	39.10	2	38.50	37.80	-1	7,916	-0.01%
2019/07/31	7	37.46	9	37.88	37.60	-2	7,619	-0.03%
2019/07/29	19	39.54	24	39.40	40.10	-5	7,321	-0.07%
2019/07/26	5	37.10	4	37.84	38.00	1	6,850	0.01%
2019/07/25	0	0.00	2	35.13	35.20	-2	6,447	-0.03%
2019/07/24	0	0.00	8	34.49	34.70	-8	6,379	-0.13%
2019/07/23	3	33.72	2	33.95	33.95	1	6,406	0.02%
2019/07/22	0	0.00	15	32.60	32.60	-15	6,385	-0.23%
2019/07/19	2	32.60	6	32.59	32.65	-4	6,510	-0.06%
2019/07/18	1	32.15	0	0.00	31.75	1	6,642	0.02%
2019/07/16	1	31.50	1	31.95	31.60	0	7,109	0.00%
2019/07/12	0	0.00	1	32.60	32.75	-1	7,870	-0.01%
2019/07/11	1	31.95	0	0.00	31.80	1	8,403	0.01%
2019/07/05	20	32.25	0	0.00	32.15	20	8,917	0.22%
2019/06/27	1	31.50	1	31.40	31.40	0	9,042	0.00%
2019/06/26	2	30.93	2	30.80	30.95	0	9,017	0.00%
2019/06/25	0	0.00	1	30.75	30.75	-1	9,017	-0.01%
2019/06/21	1	31.00	0	0.00	30.90	1	9,083	0.01%
2019/06/20	4	31.90	2	31.65	31.55	2	9,042	0.02%
2019/06/19	0	0.00	1	31.50	31.35	-1	9,019	-0.01%
2019/06/17	1	31.75	0	0.00	31.65	1	8,960	0.01%
2019/06/14	2	31.50	2	31.70	31.70	0	8,869	0.00%
2019/06/13	0	0.00	1	31.40	30.30	-1	8,784	-0.01%
2019/06/12	1	30.85	1	30.95	30.95	0	8,635	0.00%
2019/06/11	4	30.69	3	30.85	30.90	1	8,568	0.01%
2019/06/06	1	29.15	1	29.45	29.00	0	8,299	0.00%
2019/06/05	1	29.50	0	0.00	29.45	1	8,346	0.01%
2019/06/04	0	0.00	1	29.50	29.45	-1	8,333	-0.01%
2019/05/31	1	29.40	1	29.60	29.50	0	8,284	0.00%
2019/05/24	4	29.04	5	28.94	28.80	-1	8,229	-0.01%
2019/05/23	4	28.60	2	28.35	28.30	2	8,526	0.02%
2019/05/22	1	28.95	1	29.20	29.30	0	8,768	0.00%
2019/05/20	10	29.55	1	29.05	28.80	9	8,639	0.10%
2019/05/16	1	30.00	0	0.00	29.65	1	8,642	0.01%
2019/05/15	3	30.20	5	29.61	30.40	-2	8,664	-0.02%
2019/05/14	2	28.83	3	29.20	29.40	-1	8,779	-0.01%
2019/05/10	3	30.13	1	29.15	29.30	2	8,700	0.02%
2019/05/09	11	30.95	2	30.10	29.85	9	8,496	0.11%
2019/05/08	3	31.28	3	31.27	32.60	0	8,255	0.00%
2019/05/07	0	0.00	2	32.00	31.90	-2	8,191	-0.02%
2019/05/06	3	31.73	1	31.30	31.20	2	8,176	0.02%
2019/05/03	1	31.95	3	32.22	32.20	-2	8,101	-0.02%
2019/05/02	1	32.00	1	32.65	31.65	0	8,021	0.00%
2019/04/30	0	0.00	2	32.53	32.70	-2	7,886	-0.03%
2019/04/29	5	32.39	3	32.57	32.50	2	7,864	0.03%
2019/04/26	2	32.35	0	0.00	31.95	2	7,719	0.03%
2019/04/25	1	33.25	3	33.20	33.00	-2	7,569	-0.03%
2019/04/24	4	34.00	3	33.68	33.40	1	7,424	0.01%
2019/04/23	1	33.65	4	34.05	34.05	-3	7,217	-0.04%
2019/04/22	2	34.40	3.1	34.51	34.90	-1.1	7,052	-0.02%
2019/04/19	9	32.79	12	32.96	33.90	-3	6,699	-0.04%
2019/04/18	4	31.38	4	31.63	31.05	0	6,335	0.00%
2019/04/17	5	31.08	8	31.76	30.90	-3	5,978	-0.05%
2019/04/16	1	29.10	0	0.00	29.10	1	5,326	0.02%
2019/04/15	5	28.98	4	29.01	29.05	1	5,228	0.02%
2019/04/12	2	27.78	2	28.15	28.55	0	4,942	0.00%
2019/04/11	2	27.68	1	27.40	27.40	1	4,789	0.02%
2019/04/08	1	28.15	1	28.00	27.60	0	4,598	0.00%
2019/04/02	1	27.45	0	0.00	27.30	1	4,451	0.02%
2019/04/01	1	26.85	3	26.85	26.85	-2	4,335	-0.05%
2019/03/29	1	26.30	1	26.15	26.20	0	4,264	0.00%
2019/03/28	1	26.60	1	26.00	26.00	0	4,270	0.00%
2019/03/26	0	0.00	2	27.05	26.70	-2	4,252	-0.05%
2019/03/25	1	27.40	10	27.25	27.30	-9	4,195	-0.21%
2019/03/22	10	27.80	0	0.00	27.85	10	4,192	0.24%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	0	0.00	2	27.15	27.15	-2	4,094	-0.05%
2019/03/15	1	26.55	6	26.35	26.35	-5	4,022	-0.12%
2019/03/14	0	0.00	1	26.15	26.10	-1	4,034	-0.02%
2019/03/11	1	25.80	0	0.00	26.05	1	4,319	0.02%
2019/03/08	11	25.78	9	25.88	25.90	2	4,399	0.05%
2019/03/07	6	26.78	14	26.39	26.25	-8	4,515	-0.18%
2019/03/06	12	26.96	11	26.90	26.85	1	4,539	0.02%
2019/03/04	3	27.18	0	0.00	27.20	3	4,629	0.06%
2019/02/26	11	27.96	13	27.69	27.55	-2	4,598	-0.04%
2019/02/25	6	28.00	16	28.33	28.00	-10	4,602	-0.22%
2019/02/22	23	28.49	13	28.17	27.90	10	4,499	0.22%
2019/02/21	9	27.38	5	27.35	28.10	4	4,163	0.10%
2019/02/19	0	0.00	15	26.10	26.10	-15	3,977	-0.38%
2019/02/15	10	25.70	0	0.00	25.70	10	3,985	0.25%
2019/02/14	5	26.45	0	0.00	26.10	5	3,947	0.13%
2019/02/13	11	26.14	6	26.23	26.15	5	3,840	0.13%
2019/02/12	1	24.70	1	25.00	25.20	0	3,643	0.00%
2019/01/10	2	24.70	12	24.38	24.30	-10	4,712	-0.21%
2018/12/27	0	0.00	1	23.10	22.95	-1	5,018	-0.02%
2018/12/20	10	23.15	0	0.00	23.05	10	5,091	0.20%
2018/12/12	5	24.50	5	24.25	24.60	0	5,146	0.00%
2018/12/10	1	24.10	0	0.00	24.10	1	5,198	0.02%
2018/12/07	9	24.88	9	24.45	24.75	0	5,196	0.00%
2018/12/06	0	0.00	1	24.05	24.05	-1	5,199	-0.02%
2018/12/04	12	26.13	6	26.00	25.85	6	5,252	0.11%
2018/12/03	1	25.75	3	25.50	25.65	-2	5,211	-0.04%
2018/11/30	2	25.05	11	24.69	24.65	-9	5,075	-0.18%
2018/11/29	0	0.00	3	24.25	23.85	-3	4,932	-0.06%
2018/11/28	10	23.75	0	0.00	23.85	10	4,935	0.20%
2018/11/22	0	0.00	1	23.85	23.40	-1	5,337	-0.02%
2018/11/21	1	24.00	0	0.00	24.05	1	5,764	0.02%
2018/11/16	4	24.10	0	0.00	23.40	4	6,028	0.07%
2018/11/15	1	23.10	1	23.30	23.45	0	5,927	0.00%
2018/11/14	1	23.50	1	23.75	23.50	0	5,954	0.00%
2018/11/07	1	23.15	0	0.00	23.45	1	6,081	0.02%
2018/11/06	2	22.70	1	22.25	22.20	1	6,058	0.02%
2018/11/05	0	0.00	2	22.85	23.30	-2	6,068	-0.03%
2018/11/01	0	0.00	5	22.03	22.45	-5	5,798	-0.09%
2018/10/31	1	21.10	0	0.00	21.10	1	5,804	0.02%
2018/10/30	0	0.00	1	20.40	20.10	-1	5,880	-0.02%
2018/10/29	1	19.90	0	0.00	20.70	1	5,917	0.02%
2018/10/08	0	0.00	3	22.35	22.50	-3	7,000	-0.04%
2018/09/25	2	26.75	2	26.70	26.55	0	8,826	0.00%
2018/09/21	1	26.90	0	0.00	26.90	1	9,259	0.01%
2018/09/19	0	0.00	1	25.70	25.65	-1	9,365	-0.01%
2018/09/18	2	26.05	1	25.75	25.70	1	9,513	0.01%
2018/09/13	1	25.70	0	0.00	25.60	1	9,512	0.01%
2018/09/11	0	0.00	1	25.70	26.25	-1	9,675	-0.01%
2018/09/10	0	0.00	1	25.05	25.25	-1	9,667	-0.01%
2018/09/07	0	0.00	1	28.40	26.70	-1	9,577	-0.01%
2018/09/06	2	29.08	1	28.95	28.80	1	9,571	0.01%
2018/09/05	1	29.10	0	0.00	28.90	1	9,621	0.01%
2018/09/04	1	29.00	0	0.00	29.60	1	9,694	0.01%
2018/09/03	3	29.05	0	0.00	28.80	3	9,749	0.03%
2018/08/31	2	29.63	4	29.99	29.95	-2	9,765	-0.02%
2018/08/30	5	29.44	1	29.40	29.50	4	10,169	0.04%
2018/08/29	5	29.39	11	29.51	29.70	-6	10,391	-0.06%
2018/08/28	21	29.41	20	29.37	28.55	1	10,290	0.01%
2018/08/27	1	28.30	2	28.20	29.20	-1	9,920	-0.01%
2018/08/24	2	26.25	1	26.50	26.55	1	9,832	0.01%
2018/08/22	4	25.95	4	26.00	26.10	0	10,451	0.00%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/17	2	26.95	2	26.45	26.45	0	11,913	0.00%
2018/08/14	0	0.00	1	26.45	27.20	-1	12,882	-0.01%
2018/08/13	6	26.10	6	27.30	26.20	0	13,082	0.00%
2018/08/09	1	28.85	10	28.35	28.85	-9	13,139	-0.07%
2018/08/08	2	28.55	1	28.80	28.55	1	13,262	0.01%
2018/08/07	3	28.95	0	0.00	29.25	3	13,330	0.02%
2018/08/06	0	0.00	1	29.15	28.85	-1	13,475	-0.01%
2018/08/03	0	0.00	2	28.15	28.10	-2	13,489	-0.01%
2018/08/01	0	0.00	1	28.75	28.75	-1	13,583	-0.01%
2018/07/31	1	28.80	1	28.75	28.75	0	13,850	0.00%
2018/07/27	0	0.00	1	29.40	29.50	-1	13,909	-0.01%
2018/07/26	3	29.17	3	29.37	29.55	0	13,809	0.00%
2018/07/25	2	28.43	1	28.35	28.60	1	13,605	0.01%
2018/07/24	0	0.00	3	26.77	27.30	-3	13,400	-0.02%
2018/07/23	1	25.50	0	0.00	26.70	1	13,305	0.01%
2018/07/20	0	0.00	1	26.05	25.45	-1	13,244	-0.01%
2018/07/18	1	27.20	4	27.23	26.30	-3	13,140	-0.02%
2018/07/17	1	28.35	0	0.00	28.35	1	12,987	0.01%
2018/07/16	0	0.00	1	28.45	27.95	-1	12,827	-0.01%
2018/07/12	2	29.85	0	0.00	29.70	2	12,715	0.02%
2018/07/09	0	0.00	1	28.85	28.75	-1	12,554	-0.01%
2018/07/06	1	28.60	4	29.11	28.95	-3	12,464	-0.02%
2018/07/05	1	30.70	3	30.12	29.80	-2	12,239	-0.02%
2018/07/04	31	32.44	20	32.02	32.00	11	12,022	0.09%
2018/07/03	39	33.86	69	34.20	31.40	-30	11,762	-0.26%
2018/07/02	97	32.24	57	32.43	33.05	40	10,803	0.37%
2018/06/29	3	29.67	3.4	30.42	30.05	-0.4	10,327	0.00%
2018/06/28	4	28.33	1.4	28.58	28.10	2.6	10,164	0.03%
2018/06/27	4	29.53	3	29.73	28.70	1	10,090	0.01%
2018/06/21	0	0.00	1	29.45	30.20	-1	9,781	-0.01%
2018/06/20	0	0.00	1	28.00	28.00	-1	9,678	-0.01%
2018/06/19	2	29.25	0	0.00	29.30	2	9,551	0.02%
2018/06/15	1	30.35	11	30.19	30.05	-10	9,513	-0.11%
2018/06/14	0	0.00	5	31.19	30.40	-5	9,442	-0.05%
2018/06/13	10	30.85	10	30.40	30.55	0	9,329	0.00%
2018/06/12	4	31.05	2	30.45	30.10	2	9,261	0.02%
2018/06/11	10	31.35	26	31.24	31.15	-16	9,137	-0.18%
2018/06/08	10	30.51	3	30.42	30.60	7	9,001	0.08%
2018/06/07	29	31.54	6	31.41	30.40	23	8,896	0.26%
2018/06/06	6	30.53	17	31.00	31.20	-11	8,362	-0.13%
2018/06/05	4	29.33	0	0.00	28.85	4	8,033	0.05%
2018/06/04	22	30.22	15	29.91	29.75	7	7,931	0.09%
2018/06/01	0	0.00	2	28.70	29.15	-2	7,814	-0.03%
2018/05/31	2	30.98	15	31.28	29.15	-13	7,709	-0.17%
2018/05/30	2	29.90	1	30.55	30.40	1	7,314	0.01%
2018/05/29	15	30.83	11	30.78	30.05	4	6,991	0.06%
2018/05/28	32.1	30.35	21	30.23	31.60	11.1	6,615	0.17%
2018/05/24	7	25.84	8	26.64	27.20	-1	5,375	-0.02%
2018/05/23	10	23.85	0	0.00	24.75	10	4,844	0.21%
2018/05/21	0	0.00	3	23.35	23.35	-3	4,181	-0.07%
2018/05/18	0	0.00	0.1	22.05	22.20	-0.1	3,919	0.00%
2018/05/15	0	0.00	9	21.73	22.45	-9	3,591	-0.25%
2018/05/11	82	21.34	82	20.93	20.80	0	3,201	0.00%
2018/05/10	0	0.00	5	20.95	21.40	-5	3,004	-0.17%
2018/05/09	13	20.79	10	20.77	21.25	3	2,931	0.10%
2018/05/08	15	20.62	13	21.06	20.25	2	2,728	0.07%
2018/05/07	0	0.00	17	19.84	20.05	-17	2,354	-0.72%
2018/05/04	1	18.25	1	18.50	18.25	0	2,142	0.00%
2018/04/19	5	17.90	5	17.95	17.95	0	2,248	0.00%
2018/04/18	5	18.10	5	17.85	17.85	0	2,290	0.00%
2018/04/13	0	0.00	10	18.25	18.00	-10	2,320	-0.43%
2018/04/09	0	0.00	11	17.55	17.35	-11	2,832	-0.39%
2018/03/29	1	17.80	0	0.00	17.75	1	3,281	0.03%
2018/03/22	20	18.25	0	0.00	18.15	20	4,698	0.43%
2018/03/21	1	18.65	0	0.00	18.35	1	5,349	0.02%
2018/03/09	0	0.00	5	19.15	18.85	-5	6,117	-0.08%
2018/03/07	50	18.99	50	18.85	18.85	0	6,129	0.00%
2018/03/06	0	0.00	1	19.50	19.45	-1	6,169	-0.02%
2018/02/23	0	0.00	1	19.40	19.70	-1	6,531	-0.02%
2018/02/22	1	18.60	0	0.00	18.60	1	6,597	0.02%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/06	1	17.60	8	18.56	17.65	-7	6,970	-0.10%
2018/02/05	0	0.00	27	19.31	19.55	-27	6,926	-0.39%
2018/01/29	10	20.35	8	20.40	20.35	2	7,082	0.03%
2018/01/25	0	0.00	1	20.55	20.30	-1	7,134	-0.01%
2018/01/24	0	0.00	1	20.70	20.30	-1	7,191	-0.01%
2018/01/23	1	20.30	0	0.00	20.30	1	7,367	0.01%
2018/01/19	2	21.10	0	0.00	21.00	2	7,427	0.03%
2018/01/18	5	21.70	0	0.00	21.45	5	7,455	0.07%
2018/01/17	1	21.90	2	21.55	21.50	-1	7,445	-0.01%
2018/01/12	20	21.50	21	21.50	21.40	-1	7,587	-0.01%
2018/01/11	4	21.58	0	0.00	21.65	4	7,709	0.05%
2018/01/10	0	0.00	2	20.90	20.85	-2	7,950	-0.03%
2018/01/09	1	20.70	1	21.00	20.70	0	7,970	0.00%
2018/01/08	3	20.70	0	0.00	20.70	3	8,145	0.04%
2018/01/05	1	21.65	7	21.72	21.65	-6	8,371	-0.07%
2018/01/04	7	22.21	0	0.00	22.55	7	8,221	0.09%
2018/01/03	0	0.00	3	21.45	21.45	-3	7,920	-0.04%
2018/01/02	2	21.45	3	21.80	21.45	-1	7,853	-0.01%