瀚宇博 (5469)-元大-西屯券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/05/31	9	59.56	14	60.30	59.20	-5	7,095	-0.07%
2024/05/30	6.1	59.61	5	59.40	58.50	1.1	6,965	0.02%
2024/05/29	10	60.34	8.6	60.42	60.20	1.4	6,873	0.02%
2024/05/28	5.3	58.82	0.5	59.10	59.20	4.8	6,712	0.07%
2024/05/27	6.1	58.34	4.2	58.64	58.00	1.9	6,687	0.03%
2024/05/24	2.2	56.71	1	56.90	56.90	1.2	6,631	0.02%
2024/05/23	4	57.93	2	58.45	57.10	2	6,600	0.03%
2024/05/22	10.2	57.15	6	57.57	58.00	4.2	6,618	0.06%
2024/05/21	4.2	56.77	6	56.78	57.40	-1.8	6,543	-0.03%
2024/05/20	2	55.40	6	56.30	55.70	-4	6,391	-0.06%
2024/05/17	7	55.51	5	55.56	55.10	2	6,296	0.03%
2024/05/16	11	58.43	2	56.90	56.70	9	6,230	0.14%
2024/05/15	7	59.51	12	59.76	58.60	-5	6,239	-0.08%
2024/05/14	1	55.90	4	56.33	56.60	-3	6,045	-0.05%
2024/05/13	1	54.50	2	54.95	55.40	-1	6,033	-0.02%
2024/05/10	0	0.00	1	55.40	54.90	-1	6,077	-0.02%
2024/05/09	2	55.30	1	55.70	55.10	1	6,070	0.02%
2024/05/08	0.2	55.00	2	54.70	55.50	-1.8	6,077	-0.03%
2024/05/07	0.1	54.40	6	54.35	54.70	-5.9	6,135	-0.10%
2024/05/06	7	54.49	4	54.30	54.50	3	6,276	0.05%
2024/05/03	6	55.25	2	55.65	54.30	4	6,448	0.06%
2024/05/02	7	55.21	4	54.88	54.90	3	6,426	0.05%
2024/04/30	4	56.70	0	0.00	56.10	4	6,464	0.06%
2024/04/29	3	55.67	2	56.00	56.70	1	6,448	0.02%
2024/04/24	2	55.25	0	0.00	55.60	2	6,451	0.03%
2024/04/22	0.1	55.00	0	0.00	54.40	0.1	6,473	0.00%
2024/04/19	0.1	55.00	0	0.00	55.70	0.1	6,440	0.00%
2024/04/17	1	56.50	0	0.00	56.60	1	6,406	0.02%
2024/04/16	1.3	56.04	0	0.00	56.70	1.3	6,398	0.02%
2024/04/15	1	58.50	0	0.00	58.40	1	6,339	0.02%
2024/04/12	0	0.00	1	59.70	58.90	-1	6,323	-0.02%
2024/04/11	2	59.10	0	0.00	59.50	2	6,319	0.03%
2024/04/10	3	60.90	0	0.00	60.20	3	6,284	0.05%
2024/04/08	1	60.70	5	61.78	62.00	-4	6,278	-0.06%
2024/04/03	0	0.00	4	61.28	61.30	-4	6,339	-0.06%
2024/04/02	3	61.10	5	61.76	61.20	-2	6,315	-0.03%
2024/04/01	7	61.19	0	0.00	61.00	7	6,277	0.11%
2024/03/29	11	62.29	7	62.16	60.80	4	6,201	0.06%
2024/03/28	8	64.46	8	64.89	63.20	0	5,938	0.00%
2024/03/27	6	61.47	6	61.40	63.60	0	5,614	0.00%
2024/03/26	3	61.67	0	0.00	60.90	3	5,491	0.05%
2024/03/25	11	63.65	9	62.61	62.50	2	5,434	0.04%
2024/03/22	3	64.03	2	63.90	62.40	1	5,361	0.02%
2024/03/21	19.1	67.16	30	66.52	67.00	-10.9	5,175	-0.21%
2024/03/20	4	61.48	26	64.15	64.90	-22	4,423	-0.50%
2024/03/19	0	0.00	15	59.04	59.00	-15	4,056	-0.37%
2024/03/18	9	55.99	3	56.53	56.50	6	3,911	0.15%
2024/03/15	0	0.00	1	56.30	55.70	-1	3,869	-0.03%
2024/03/14	1	55.30	2.2	55.24	55.20	-1.2	3,855	-0.03%
2024/03/13	1	55.20	4	54.20	54.70	-3	3,876	-0.08%
2024/03/12	3	54.07	3	55.50	55.00	0	3,920	0.00%
2024/03/11	4.2	53.62	2	53.90	53.30	2.2	3,909	0.06%
2024/03/08	4	56.07	2	55.40	54.90	2	3,921	0.05%
2024/03/06	3	58.13	3	58.33	58.30	0	4,347	0.00%
2024/03/05	0	0.00	1	58.00	58.30	-1	4,428	-0.02%
2024/03/04	0	0.00	5	57.74	57.80	-5	4,425	-0.11%
2024/03/01	5	57.64	0	0.00	57.50	5	4,423	0.11%
2024/02/29	3	56.80	4	56.80	56.60	-1	4,403	-0.02%
2024/02/27	6	57.53	0	0.00	57.20	6	4,392	0.14%
2024/02/26	22	58.05	0	0.00	57.80	22	4,359	0.50%
2024/02/23	9.3	59.03	0	0.00	58.40	9.3	4,341	0.21%
2024/02/22	0	0.00	8	62.10	62.00	-8	4,255	-0.19%
2024/02/21	1	62.00	4.6	61.96	62.10	-3.6	4,307	-0.08%
2024/02/20	1	62.40	16	62.66	62.50	-15	4,307	-0.35%
2024/02/19	0	0.00	5	62.34	62.00	-5	4,259	-0.12%
2024/02/16	2.3	61.70	5	62.20	61.50	-2.7	4,232	-0.06%
2024/02/15	2	58.80	6	59.88	60.00	-4	4,144	-0.10%
2024/02/05	0	0.00	1	58.40	58.60	-1	4,096	-0.02%
2024/02/02	2	57.70	4	58.15	58.40	-2	4,061	-0.05%
2024/02/01	3	57.00	3	57.17	57.50	0	4,019	0.00%
2024/01/31	16.3	56.83	1	56.90	57.00	15.3	4,006	0.38%
2024/01/30	7.2	56.80	1.1	57.37	56.70	6.1	4,010	0.15%
2024/01/29	7	57.69	4	57.78	57.80	3	3,956	0.08%
2024/01/26	9.1	56.56	5	56.98	57.00	4.1	3,827	0.11%
2024/01/25	2	54.80	0	0.00	54.60	2	3,692	0.05%
2024/01/24	11	55.94	7	55.74	55.30	4	3,832	0.10%
2024/01/23	5	55.06	0	0.00	55.30	5	3,953	0.13%
2024/01/22	0	0.00	1	55.00	54.70	-1	3,950	-0.03%
2024/01/19	3	53.63	3	53.83	53.80	0	3,946	0.00%
2024/01/18	0	0.00	1	53.00	53.50	-1	3,970	-0.03%
2024/01/17	0	0.00	18	54.10	53.60	-18	3,973	-0.45%
2024/01/16	20	54.53	2	54.30	54.90	18	3,965	0.45%
2024/01/11	1	53.90	2	53.90	53.90	-1	3,973	-0.03%
2024/01/10	0	0.00	1	54.40	54.00	-1	4,002	-0.02%
2024/01/09	0.2	54.50	6	54.40	54.60	-5.8	4,001	-0.15%
2024/01/08	3	54.90	3	55.10	55.00	0	4,006	0.00%
2024/01/05	3	55.53	3	55.70	55.30	0	4,023	0.00%
2024/01/04	4	55.45	6	55.52	55.80	-2	4,024	-0.05%
2024/01/03	6	55.38	17	55.77	55.40	-11	4,078	-0.27%
2024/01/02	12	55.20	4	55.33	55.40	8	4,104	0.19%
2023/12/29	10	55.19	4	55.15	55.30	6	4,103	0.15%
2023/12/28	7	54.51	8	54.55	54.20	-1	4,022	-0.02%
2023/12/27	3	54.17	2	54.30	54.20	1	4,021	0.02%
2023/12/26	6	54.10	0	0.00	54.20	6	4,024	0.15%
2023/12/25	5	54.24	3	54.00	54.00	2	4,015	0.05%
2023/12/22	2	54.65	2	54.50	54.50	0	4,009	0.00%
2023/12/21	1	55.10	1	55.70	54.80	0	3,997	0.00%
2023/12/20	2	55.90	0	0.00	55.60	2	3,986	0.05%
2023/12/18	3	58.57	13	61.43	57.90	-10	3,957	-0.25%
2023/12/15	4	63.73	2	63.30	62.80	2	3,906	0.05%
2023/12/14	21	62.24	21	62.90	63.00	0	3,881	0.00%
2023/12/13	6	61.90	1	61.60	61.80	5	3,880	0.13%
2023/12/11	0.2	61.60	24.4	61.43	61.40	-24.2	3,996	-0.61%
2023/12/08	2	64.00	5	63.28	63.20	-3	4,038	-0.07%
2023/12/07	6	63.52	20	63.29	63.70	-14	4,058	-0.34%
2023/12/06	5	62.92	7	63.29	62.90	-2	4,065	-0.05%
2023/12/05	1	63.20	1	61.20	62.10	0	4,062	0.00%
2023/12/04	13	63.95	12	63.63	62.90	1	4,137	0.02%
2023/12/01	53	58.56	11.4	59.01	59.10	41.7	4,059	1.03%
2023/11/30	1.4	57.10	4	57.05	56.80	-2.7	4,112	-0.06%
2023/11/29	0	0.00	2	55.70	56.00	-2	4,055	-0.05%
2023/11/28	4	55.00	2	55.20	55.10	2	4,096	0.05%
2023/11/27	0	0.00	5	55.80	55.00	-5	4,158	-0.12%
2023/11/21	0	0.00	13	57.08	55.30	-13	4,299	-0.30%
2023/11/20	6	55.72	5	55.90	56.10	1	4,373	0.02%
2023/11/17	1	55.00	0	0.00	55.20	1	4,361	0.02%
2023/11/16	1	53.80	0	0.00	53.60	1	4,418	0.02%
2023/11/10	2	53.30	0	0.00	53.30	2	4,800	0.04%
2023/11/09	2	54.30	0	0.00	54.50	2	4,906	0.04%
2023/11/07	0	0.00	1	55.20	55.10	-1	5,035	-0.02%
2023/11/06	2.1	55.10	10	55.35	55.70	-8	5,133	-0.15%
2023/11/03	9.1	54.96	0	0.00	54.70	9.1	5,245	0.17%
2023/11/02	1.6	56.00	5	56.54	56.20	-3.4	5,263	-0.06%
2023/11/01	3	55.00	1	55.20	55.20	2	5,253	0.04%
2023/10/31	15	56.83	11	56.02	55.70	4	5,125	0.08%
2023/10/26	0.2	53.80	0	0.00	54.00	0.2	5,108	0.00%
2023/10/25	1	54.70	1	54.90	54.90	0	5,103	0.00%
2023/10/19	0	0.00	2	52.30	52.90	-2	5,476	-0.04%
2023/10/18	1	52.50	0	0.00	52.50	1	5,509	0.02%
2023/10/17	0	0.00	7	53.30	53.20	-7	5,542	-0.13%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	12	54.60	7	54.93	55.20	5	6,710	0.07%
2023/10/06	2	57.90	7	57.99	56.40	-5	6,638	-0.08%
2023/10/04	2	58.70	2	58.70	59.20	0	6,591	0.00%
2023/10/03	3	59.90	2	60.70	59.50	1	6,600	0.02%
2023/10/02	4.5	60.49	2	60.30	60.40	2.5	6,605	0.04%
2023/09/27	2	58.40	0	0.00	58.90	2	6,608	0.03%
2023/09/26	2.2	60.51	0	0.00	59.00	2.2	6,612	0.03%
2023/09/25	2.5	60.14	0	0.00	60.40	2.5	6,629	0.04%
2023/09/21	5	58.90	1	58.40	58.50	4	6,655	0.06%
2023/09/20	8	59.34	8	59.55	59.40	0	6,790	0.00%
2023/09/19	2	61.20	2	61.30	61.30	0	6,775	0.00%
2023/09/18	1	60.90	1	61.30	60.90	0	6,806	0.00%
2023/09/15	1.2	60.97	1	60.80	60.80	0.2	6,861	0.00%
2023/09/14	1	60.60	5	60.26	60.50	-4	6,871	-0.06%
2023/09/13	10	59.20	10	59.86	60.10	0	6,876	0.00%
2023/09/12	5	58.50	2	59.05	59.10	3	6,857	0.04%
2023/09/11	4	57.25	7	57.17	57.20	-3	6,784	-0.04%
2023/09/08	10	59.80	10	59.14	59.30	0	6,697	0.00%
2023/09/07	16	59.53	16	59.45	59.40	0	6,658	0.00%
2023/09/06	9	58.24	14.1	58.52	58.80	-5.1	6,563	-0.08%
2023/09/05	19	56.65	10	57.28	57.50	9	6,516	0.14%
2023/09/04	0	0.00	6	54.60	55.00	-6	6,285	-0.10%
2023/09/01	0	0.00	1	55.20	54.40	-1	6,286	-0.02%
2023/08/31	1	54.70	0	0.00	55.20	1	6,233	0.02%
2023/08/30	3	53.60	6	53.75	53.90	-3	6,198	-0.05%
2023/08/29	0	0.00	1	52.70	52.70	-1	6,168	-0.02%
2023/08/28	12	52.70	6	52.90	52.60	6	6,177	0.10%
2023/08/25	0	0.00	6	53.70	54.00	-6	6,187	-0.10%
2023/08/24	0.3	54.40	3	52.83	53.70	-2.8	6,151	-0.04%
2023/08/23	1	54.60	1	55.00	54.60	0	6,020	0.00%
2023/08/22	4	54.53	5	54.82	54.80	-1	6,010	-0.02%
2023/08/21	0	0.00	9	54.53	54.70	-9	5,967	-0.15%
2023/08/18	1	53.00	3	53.33	53.30	-2	5,889	-0.03%
2023/08/16	0	0.00	1	52.10	52.50	-1	5,671	-0.02%
2023/08/15	16	50.94	2	51.95	52.20	14	5,601	0.25%
2023/08/14	6	50.20	8	50.26	50.40	-2	5,497	-0.04%
2023/08/11	1	50.00	0	0.00	50.80	1	5,473	0.02%
2023/08/10	4	50.60	2	50.85	50.30	2	5,409	0.04%
2023/08/09	4	50.53	6	50.33	50.80	-2	5,299	-0.04%
2023/08/08	0	0.00	3	49.95	49.95	-3	5,202	-0.06%
2023/08/07	2	49.40	3	49.52	49.75	-1	5,164	-0.02%
2023/08/02	0.3	47.40	0.5	47.30	47.60	-0.3	5,135	-0.01%
2023/08/01	0	0.00	9	48.88	48.95	-9	5,127	-0.18%
2023/07/31	3	50.73	6	51.00	49.65	-3	5,123	-0.06%
2023/07/28	2	48.55	2	48.80	49.40	0	5,108	0.00%
2023/07/25	9	50.45	8	50.61	50.70	1	4,978	0.02%
2023/07/24	4	48.74	1	49.10	49.20	3	4,760	0.06%
2023/07/21	2	47.28	1.2	46.91	47.50	0.8	4,657	0.02%
2023/07/20	0.2	47.70	4.3	47.01	46.80	-4	4,612	-0.09%
2023/07/19	2.2	49.07	1.1	49.39	47.55	1	4,538	0.02%
2023/07/18	17	50.55	6	50.73	50.20	11	4,397	0.25%
2023/07/17	10	52.86	13.1	53.99	54.40	-3.1	3,923	-0.08%
2023/07/14	0	0.00	15	48.87	49.50	-15	3,526	-0.43%
2023/07/13	0	0.00	2	47.80	47.50	-2	3,369	-0.06%
2023/07/10	0	0.00	3	47.40	47.65	-3	3,338	-0.09%
2023/07/07	3	47.43	2	48.10	48.10	1	3,346	0.03%
2023/07/06	1.1	48.90	1	48.70	48.50	0.1	3,390	0.00%
2023/07/05	1	48.25	1	48.30	48.05	0	3,435	0.00%
2023/07/03	0	0.00	3	48.62	48.65	-3	3,480	-0.09%
2023/06/29	2	47.78	0	0.00	48.35	2	3,397	0.06%
2023/06/28	6	48.01	3	48.25	48.20	3	3,311	0.09%
2023/06/27	1	47.25	5	46.81	46.70	-4	3,114	-0.13%
2023/06/26	13	46.48	8	46.29	46.70	5	3,031	0.16%
2023/06/21	4	46.04	5	46.35	45.60	-1	2,969	-0.03%
2023/06/20	1	44.55	1	45.00	45.20	0	2,867	0.00%
2023/06/19	3	44.35	1	44.55	44.75	2	2,778	0.07%
2023/06/16	6	42.98	10	43.63	44.05	-4	2,707	-0.15%
2023/06/15	1	43.45	0	0.00	43.60	1	2,629	0.04%
2023/06/13	4	43.01	0	0.00	43.25	4	2,596	0.15%
2023/06/12	1	42.95	1	43.10	42.30	0	2,541	0.00%
2023/06/09	8	44.36	9	43.88	44.00	-1	2,453	-0.04%
2023/06/08	1	43.30	0	0.00	43.20	1	2,267	0.04%
2023/06/07	0	0.00	3	43.40	43.55	-3	2,246	-0.13%
2023/06/05	0	0.00	2	42.80	43.30	-2	2,195	-0.09%
2023/06/02	2	42.28	0	0.00	42.35	2	2,151	0.09%
2023/05/31	3	41.90	0	0.00	42.20	3	2,097	0.14%
2023/05/30	0	0.00	1	42.10	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	1	41.75	41.75	-1	2,016	-0.05%
2023/05/26	3	41.50	2	40.90	40.80	1	1,999	0.05%
2023/05/25	1	41.95	0	0.00	42.40	1	1,945	0.05%
2023/05/24	1	40.60	0	0.00	41.70	1	1,895	0.05%
2023/05/23	3	40.80	0	0.00	40.90	3	1,864	0.16%
2023/05/22	0	0.00	6	40.20	40.80	-6	1,870	-0.32%
2023/05/19	2	39.95	0	0.00	39.80	2	1,846	0.11%
2023/05/18	8	39.76	5	39.86	39.95	3	1,843	0.16%
2023/05/17	2	39.90	0	0.00	39.90	2	1,819	0.11%
2023/05/16	0	0.00	102.2	39.64	39.70	-102.2	1,785	-5.72%	大賣/鉅額交易
2023/05/15	2	39.03	0	0.00	39.00	2	1,734	0.12%
2023/05/11	1	38.60	2	38.75	38.60	-1	1,673	-0.06%
2023/05/10	2	39.10	4	39.25	39.10	-2	1,647	-0.12%
2023/05/09	0.2	38.70	0	0.00	38.90	0.2	1,611	0.01%
2023/05/08	4	38.95	5	38.99	38.90	-1	1,586	-0.06%
2023/05/05	4.1	38.69	0	0.00	38.45	4.1	1,547	0.26%
2023/05/04	10.1	38.80	14	38.92	39.10	-3.9	1,518	-0.26%
2023/05/03	4	37.35	0	0.00	37.30	4	1,424	0.28%
2023/05/02	7	37.92	2	38.00	37.85	5	1,419	0.35%
2023/04/26	0	0.00	5	37.04	37.50	-5	1,403	-0.36%
2023/04/25	5	37.37	5	36.87	36.85	0	1,395	0.00%
2023/04/24	0	0.00	5	37.73	37.75	-5	1,381	-0.36%
2023/04/21	7	37.71	4	38.45	37.25	3	1,378	0.22%
2023/04/20	3	38.25	3	38.55	38.35	0	1,299	0.00%
2023/04/19	2	37.85	3	38.40	38.45	-1	1,285	-0.08%
2023/04/18	4	38.05	6	38.03	37.95	-2	1,264	-0.16%
2023/04/17	1	37.70	7	38.19	38.15	-6	1,256	-0.48%
2023/04/14	116.2	38.51	1	38.55	38.25	115.2	1,238	9.30%	大買/鉅額交易
2023/04/13	0	0.00	1	39.10	38.60	-1	1,211	-0.08%
2023/04/12	0	0.00	1	39.15	39.00	-1	1,182	-0.08%
2023/04/11	0	0.00	71	38.70	38.85	-71	1,133	-6.27%
2023/04/10	0.1	37.80	0	0.00	37.70	0.1	1,047	0.01%
2023/04/07	0	37.30	4	36.64	37.25	-4	953	-0.42%
2023/03/31	0	0.00	6	35.66	35.55	-6	821	-0.73%
2023/03/30	70	35.40	0	0.00	35.35	70	814	8.60%
2023/03/29	0	0.00	3	35.40	35.40	-3	810	-0.37%
2023/03/28	0.2	35.40	0	0.00	35.10	0.2	816	0.02%
2023/03/27	3	35.50	2	35.55	35.55	1	814	0.12%
2023/03/24	0	0.00	4	35.68	35.75	-4	822	-0.49%
2023/03/23	0	0.00	5	35.16	35.25	-5	800	-0.62%
2023/03/22	0.2	35.15	0	0.00	34.95	0.2	794	0.02%
2023/03/21	1	34.80	7	34.96	34.95	-6	790	-0.76%
2023/03/20	0	0.00	2	34.50	34.40	-2	772	-0.26%
2023/03/17	3	34.07	6	33.98	34.40	-3	774	-0.39%
2023/03/16	5	33.78	2	33.75	33.50	3	773	0.39%
2023/03/15	2	34.05	8	34.23	34.00	-6	782	-0.77%
2023/03/14	4	34.03	2	34.05	34.00	2	806	0.25%
2023/03/13	4	34.15	6	34.32	34.30	-2	813	-0.25%
2023/03/10	0	0.00	3	34.78	34.45	-3	823	-0.36%
2023/03/08	2	35.00	2	35.25	35.50	0	839	0.00%
2023/03/07	7	35.30	0	0.00	35.40	7	837	0.84%
2023/03/06	5	35.27	6	35.48	35.45	-1	834	-0.12%
2023/03/03	0	0.00	5	34.84	34.85	-5	838	-0.60%
2023/03/02	2	34.25	2	34.40	34.40	0	830	0.00%
2023/02/24	8	34.39	6	34.45	34.45	2	842	0.24%
2023/02/23	0	0.00	1	34.60	34.60	-1	846	-0.12%
2023/02/22	2	34.25	3	34.27	34.25	-1	853	-0.12%
2023/02/21	6	34.63	2	34.70	34.50	4	863	0.46%
2023/02/20	4	34.70	0	0.00	34.80	4	889	0.45%
2023/02/17	0	0.00	15	34.08	34.50	-15	892	-1.68%
2023/02/16	13	33.72	2	33.90	33.90	11	879	1.25%
2023/02/15	0	0.00	2	33.58	33.55	-2	895	-0.22%
2023/02/14	1	33.35	0.4	33.20	33.30	0.6	906	0.07%
2023/02/13	6	32.88	4	32.99	32.95	2	923	0.22%
2023/02/09	0	0.00	9	33.64	33.55	-9	997	-0.90%
2023/02/08	4	33.60	0	0.00	33.50	4	1,033	0.39%
2023/02/07	1	33.45	2	33.75	33.55	-1	1,101	-0.09%
2023/02/06	0	0.00	2	33.65	33.65	-2	1,292	-0.15%
2023/02/03	10	33.80	1	33.70	33.70	9	1,346	0.67%
2023/02/02	7	33.56	8	33.64	33.70	-1	1,338	-0.07%
2023/02/01	10	33.05	2	33.20	33.20	8	1,324	0.60%
2023/01/31	5	32.20	29	32.56	32.70	-24	1,311	-1.83%
2023/01/30	3	32.10	3	32.15	32.10	0	1,302	0.00%
2023/01/17	9	31.58	0	31.65	31.60	9	1,294	0.69%
2023/01/13	3.4	32.09	13	31.90	31.80	-9.6	1,290	-0.74%
2023/01/12	5	32.23	2	32.05	32.05	3	1,287	0.23%
2023/01/11	2	32.20	5	32.20	32.25	-3	1,285	-0.23%
2023/01/10	1	32.10	8	32.06	32.10	-7	1,282	-0.55%
2023/01/09	10	32.37	2	32.38	32.35	8	1,278	0.63%
2023/01/06	20	31.90	0	0.00	31.95	20	1,273	1.57%
2023/01/05	5	31.85	2	31.83	31.75	3	1,290	0.23%
2023/01/04	0	0.00	6	31.74	31.70	-6	1,294	-0.46%
2023/01/03	6	31.67	0	0.00	31.65	6	1,303	0.46%
2022/12/30	3	31.68	10	31.68	31.65	-7	1,310	-0.53%
2022/12/29	0	0.00	2	31.45	31.40	-2	1,313	-0.15%
2022/12/28	1	31.70	0	0.00	31.65	1	1,316	0.08%
2022/12/27	4	32.30	0	0.00	32.15	4	1,316	0.30%
2022/12/26	0	0.00	6	32.07	32.15	-6	1,313	-0.46%
2022/12/23	2	31.53	8	31.64	31.65	-6	1,315	-0.46%
2022/12/22	4	32.00	4	32.03	31.95	0	1,330	0.00%
2022/12/21	9	31.86	4	31.63	31.65	5	1,333	0.37%
2022/12/20	1	32.25	1	32.55	31.50	0	1,335	0.00%
2022/12/19	1	32.45	0	0.00	32.30	1	1,338	0.07%
2022/12/16	3	32.98	1	33.15	32.80	2	1,331	0.15%
2022/12/15	1	33.35	0	0.00	33.30	1	1,318	0.08%
2022/12/14	3	32.97	4	33.26	33.35	-1	1,316	-0.08%
2022/12/13	3	32.90	0	0.00	32.85	3	1,308	0.23%
2022/12/09	12	33.45	3	33.50	33.25	9	1,308	0.69%
2022/12/08	0	0.00	6	33.50	33.40	-6	1,302	-0.46%
2022/12/07	7	33.96	6	34.03	33.35	1	1,304	0.08%
2022/12/06	2	34.70	7	34.70	34.15	-5	1,304	-0.38%
2022/12/05	3	35.57	7	35.69	35.35	-4	1,281	-0.31%
2022/12/02	15	35.12	7	35.21	35.20	8	1,274	0.63%
2022/12/01	9	34.80	4	34.74	34.75	5	1,254	0.40%
2022/11/30	3	34.45	1	34.35	34.25	2	1,244	0.16%
2022/11/29	0	0.00	3	33.80	34.00	-3	1,235	-0.24%
2022/11/28	8	34.01	4	34.20	33.90	4	1,233	0.32%
2022/11/25	2	34.00	0	0.00	34.05	2	1,233	0.16%
2022/11/22	2	33.78	2	33.95	33.95	0	1,222	0.00%
2022/11/21	3	34.32	1	34.35	34.15	2	1,220	0.16%
2022/11/18	0	0.00	1	34.70	34.25	-1	1,209	-0.08%
2022/11/17	1	34.55	0	0.00	34.80	1	1,194	0.08%
2022/11/09	1	33.95	0	0.00	33.70	1	1,136	0.09%
2022/11/03	2	33.25	2	33.35	33.40	0	1,062	0.00%
2022/11/02	24	32.78	20	33.06	33.05	4	1,017	0.39%
2022/10/27	1	27.90	2	28.25	28.35	-1	841	-0.12%
2022/10/25	3	28.15	4	28.35	28.10	-1	847	-0.12%
2022/10/24	3	28.55	1	28.65	28.35	2	850	0.24%
2022/10/07	0	0.00	2	30.15	30.20	-2	837	-0.24%
2022/10/05	3	30.10	3	29.85	29.80	0	837	0.00%
2022/09/29	1	28.85	0	0.00	28.75	1	857	0.12%
2022/09/28	0	0.00	1	28.70	28.55	-1	844	-0.12%
2022/09/06	3	31.45	4	31.43	31.45	-1	905	-0.11%
2022/09/05	1	32.30	3	32.15	32.15	-2	902	-0.22%
2022/09/02	3	32.35	0	0.00	32.10	3	902	0.33%
2022/09/01	0	0.00	1	32.20	32.45	-1	899	-0.11%
2022/08/31	1	32.25	0	0.00	32.75	1	889	0.11%
2022/08/18	0	0.00	1	31.75	31.70	-1	887	-0.11%
2022/08/16	1	32.15	0	0.00	32.05	1	872	0.11%
2022/08/15	1	31.80	0	0.00	31.70	1	850	0.12%
2022/08/11	0	0.00	1	30.50	30.55	-1	806	-0.12%
2022/08/08	2	31.75	30	31.70	31.80	-28	789	-3.55%
2022/08/05	30	31.90	0	0.00	31.90	30	764	3.93%
2022/07/21	4	33.03	3	33.10	33.35	1	888	0.11%
2022/07/07	2	31.10	0	0.00	31.00	2	899	0.22%
2022/07/01	1	31.20	1	30.00	30.00	0	941	0.00%
2022/06/27	1	33.75	0	0.00	33.65	1	931	0.11%
2022/06/24	3	33.07	2	33.00	33.00	1	934	0.11%
2022/06/23	0	0.00	1	32.50	32.20	-1	939	-0.11%
2022/06/17	1	33.90	0	0.00	33.80	1	899	0.11%
2022/06/10	1	36.30	0	0.00	36.20	1	912	0.11%
2022/05/24	3	36.35	0	0.00	36.05	3	1,058	0.28%
2022/05/18	0	0.00	3	36.70	36.60	-3	1,284	-0.23%
2022/05/16	0	0.00	5	35.54	35.75	-5	1,351	-0.37%
2022/05/13	0	0.00	3	34.42	34.60	-3	1,334	-0.22%
2022/05/12	4	34.14	2	33.93	33.85	2	1,342	0.15%
2022/05/11	1	34.80	0	0.00	34.60	1	1,320	0.08%
2022/05/10	3	34.47	1	35.40	35.25	2	1,316	0.15%
2022/05/09	2	35.63	0	0.00	35.40	2	1,311	0.15%
2022/05/06	2	37.63	1	37.65	37.65	1	1,275	0.08%
2022/05/05	0	0.00	2	38.40	38.35	-2	1,270	-0.16%
2022/05/03	2	38.20	0	0.00	38.00	2	1,264	0.16%
2022/04/27	5	38.65	0	0.00	38.60	5	1,240	0.40%
2022/04/21	1	40.50	0	0.00	40.50	1	1,250	0.08%
2022/04/18	0	0.00	5	39.65	39.80	-5	1,285	-0.39%
2022/04/13	0	0.00	4	39.85	40.95	-4	1,318	-0.30%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/08	2	40.83	0	0.00	40.80	2	1,313	0.15%
2022/04/01	1	41.85	0.2	42.00	42.00	0.8	1,312	0.06%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/24	0	0.00	10	43.05	43.10	-10	1,391	-0.72%
2022/03/17	0	0.00	1	42.05	42.25	-1	1,409	-0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/10	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/08	0	0.00	2	41.35	41.35	-2	1,486	-0.13%
2022/03/04	1	44.05	0	0.00	44.15	1	1,471	0.07%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/02	0	0.00	1	44.80	44.80	-1	1,501	-0.07%
2022/02/25	0	0.00	1	44.70	44.70	-1	1,504	-0.07%
2022/02/24	1	44.55	0	0.00	44.10	1	1,501	0.07%
2022/02/23	1	44.90	2	45.05	44.95	-1	1,485	-0.07%
2022/02/22	1	44.85	1	44.90	44.90	0	1,495	0.00%
2022/02/21	1	44.55	9	44.01	44.60	-8	1,433	-0.56%
2022/02/18	14	44.09	5	44.34	44.40	9	1,465	0.61%
2022/02/17	0	0.00	2	43.33	43.80	-2	1,676	-0.12%
2022/02/14	1	42.05	5	41.90	41.95	-4	1,751	-0.23%
2022/02/10	0	0.00	2	43.55	43.30	-2	1,807	-0.11%
2022/02/07	0	0.00	1	42.30	42.85	-1	1,856	-0.05%
2022/01/26	1	41.45	0	0.00	41.60	1	1,872	0.05%
2022/01/21	5	42.95	0	0.00	42.55	5	1,980	0.25%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/19	1	43.25	0	0.00	43.30	1	2,000	0.05%
2022/01/18	0	0.00	1	43.70	43.25	-1	2,001	-0.05%
2022/01/17	2	43.20	0	0.00	43.20	2	1,996	0.10%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/07	1	43.50	0	0.00	43.50	1	1,951	0.05%
2022/01/03	0	0.00	1	45.15	45.05	-1	1,912	-0.05%
2021/12/30	0	0.00	1	45.30	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	1	45.25	45.25	-1	1,916	-0.05%
2021/12/27	0	0.00	2	45.70	45.60	-2	1,941	-0.10%
2021/12/24	1	45.50	4	45.35	45.25	-3	1,963	-0.15%
2021/12/23	0	0.00	2	44.60	44.60	-2	1,925	-0.10%
2021/12/21	2	44.10	0	0.00	44.15	2	1,975	0.10%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/17	2	44.05	0	0.00	44.05	2	1,987	0.10%
2021/12/16	4	44.63	0	0.00	44.25	4	1,983	0.20%
2021/12/13	4	44.48	0	0.00	44.40	4	1,985	0.20%
2021/12/08	0	0.00	1	46.00	45.95	-1	1,970	-0.05%
2021/12/07	2	45.20	2	45.45	44.90	0	1,999	0.00%
2021/12/01	0	0.00	1	45.30	45.20	-1	1,995	-0.05%
2021/11/26	1	44.50	0	0.00	44.45	1	1,972	0.05%
2021/11/25	1	45.50	0	0.00	45.50	1	1,953	0.05%
2021/11/23	1	46.75	1	45.95	45.90	0	1,949	0.00%
2021/11/22	2	46.20	3	46.67	46.65	-1	1,944	-0.05%
2021/11/17	0	0.00	3	46.68	46.90	-3	1,877	-0.16%
2021/11/16	18	47.24	9.5	47.63	47.15	8.5	1,842	0.46%
2021/11/15	1	44.90	4	45.50	46.50	-3	1,600	-0.19%
2021/11/12	1	44.20	0	0.00	44.30	1	1,540	0.06%
2021/11/05	1	43.50	3	43.60	43.90	-2	1,677	-0.12%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	0.1	43.20	43.30	-0.1	1,714	-0.01%
2021/11/02	0	0.00	2.3	43.11	42.65	-2.3	1,793	-0.13%
2021/11/01	1	42.10	0.2	42.85	42.90	0.8	1,853	0.04%
2021/10/27	0	0.00	2	41.40	41.60	-2	1,899	-0.11%
2021/10/14	0.1	38.95	0	0.00	39.10	0.1	2,155	0.00%
2021/10/05	0.2	38.50	0	0.00	39.30	0.2	2,620	0.01%
2021/10/04	3	38.95	0	0.00	38.80	3	2,663	0.11%
2021/10/01	4	39.75	0	0.00	39.75	4	2,695	0.15%
2021/09/30	0	0.00	8	40.99	40.95	-8	2,690	-0.30%
2021/09/28	1	41.40	0	0.00	42.00	1	2,742	0.04%
2021/09/27	1	42.90	0	0.00	42.85	1	2,740	0.04%
2021/09/24	0.5	43.40	1	43.50	43.30	-0.5	2,768	-0.02%
2021/09/23	2	42.85	1	42.75	42.85	1	2,789	0.04%
2021/09/22	1	42.05	0	0.00	42.20	1	2,824	0.04%
2021/09/10	1	42.70	3	42.77	42.55	-2	3,453	-0.06%
2021/09/08	2	41.38	0	0.00	40.85	2	3,519	0.06%
2021/09/02	2	42.18	0	0.00	42.00	2	3,673	0.05%
2021/09/01	0	0.00	3	42.45	42.50	-3	3,688	-0.08%
2021/08/25	0	0.00	1	41.50	41.60	-1	3,772	-0.03%
2021/08/23	0	0.00	1	41.15	41.60	-1	3,820	-0.03%
2021/08/19	1	41.25	0	0.00	40.80	1	3,831	0.03%
2021/08/16	1	41.50	0	0.00	41.60	1	3,910	0.03%
2021/08/13	3	43.08	0	0.00	41.95	3	3,894	0.08%
2021/08/12	0	0.00	1	44.35	44.30	-1	4,118	-0.02%
2021/08/11	1	46.65	0	0.00	46.75	1	4,172	0.02%
2021/08/10	1.2	48.38	1	47.70	47.65	0.2	4,156	0.00%
2021/08/09	1	48.65	200	48.58	48.15	-199	4,196	-4.74%	大賣/鉅額交易
2021/08/06	1	49.20	0	0.00	49.30	1	4,195	0.02%
2021/08/05	203	49.35	1	49.50	49.55	202	4,156	4.86%	大買/鉅額交易
2021/08/04	0	0.00	2.1	48.40	48.35	-2.1	4,121	-0.05%
2021/08/02	2	47.55	0	0.00	48.30	2	4,211	0.05%
2021/07/30	2	47.35	0	0.00	47.35	2	4,214	0.05%
2021/07/29	0	0.00	1	47.60	47.85	-1	4,246	-0.02%
2021/07/23	0	0.00	1	47.40	47.30	-1	4,597	-0.02%
2021/07/20	1	46.80	1	46.45	46.65	0	4,682	0.00%
2021/07/19	4	47.61	1	47.55	47.60	3	4,685	0.06%
2021/07/14	0	0.00	1	48.70	48.20	-1	4,920	-0.02%
2021/07/13	2	50.05	3	50.37	49.05	-1	4,891	-0.02%
2021/07/12	1	48.85	2	49.35	49.15	-1	4,678	-0.02%
2021/07/09	3	48.45	7	48.61	48.45	-4	4,617	-0.09%
2021/07/08	1	48.25	0	0.00	48.00	1	4,671	0.02%
2021/07/07	6	48.14	0	0.00	47.65	6	4,704	0.13%
2021/07/06	1	48.15	0	0.00	48.15	1	4,780	0.02%
2021/07/01	1	48.00	15	47.83	47.15	-14	5,162	-0.27%
2021/06/30	0	0.00	2	47.58	47.60	-2	5,155	-0.04%
2021/06/29	10	48.20	0	0.00	47.55	10	5,173	0.19%
2021/06/28	5	47.64	2.5	47.60	48.00	2.5	5,210	0.05%
2021/06/24	0	0.00	3	48.00	48.15	-3	5,229	-0.06%
2021/06/23	0	0.00	13	47.88	48.40	-13	5,236	-0.25%
2021/06/22	10	48.58	8	48.42	47.65	2	5,254	0.04%
2021/06/21	1	45.60	0	0.00	46.05	1	5,322	0.02%
2021/06/18	3	46.37	9	46.52	46.60	-6	5,441	-0.11%
2021/06/17	1	45.55	0	0.00	46.05	1	5,455	0.02%
2021/06/15	2	45.73	1	45.60	45.85	1	5,487	0.02%
2021/06/11	5	45.31	4	45.36	45.15	1	5,528	0.02%
2021/06/09	0	0.00	1	44.20	44.25	-1	5,598	-0.02%
2021/06/07	1	43.50	0	0.00	43.70	1	5,700	0.02%
2021/06/02	1.1	44.80	0	0.00	44.65	1.1	5,812	0.02%
2021/05/21	3	43.30	0	0.00	43.60	3	6,773	0.04%
2021/05/20	4	44.54	1	45.20	43.40	3	6,861	0.04%
2021/05/17	0.3	38.90	0	0.00	38.95	0.3	6,581	0.00%
2021/05/13	0	0.00	1	41.25	40.30	-1	6,499	-0.02%
2021/05/12	1.2	40.42	0	0.00	40.50	1.2	6,468	0.02%
2021/05/11	2	43.95	0	0.00	43.15	2	6,383	0.03%
2021/05/10	2	45.68	0	0.00	45.50	2	6,327	0.03%
2021/05/07	2	46.25	0	0.00	46.25	2	6,321	0.03%
2021/05/06	0	0.00	2	44.65	45.00	-2	6,318	-0.03%
2021/05/05	0.2	45.85	3	45.20	45.25	-2.8	6,321	-0.04%
2021/05/04	3	46.42	0	0.00	45.65	3	6,305	0.05%
2021/05/03	6	48.38	1	48.40	47.90	5	6,201	0.08%
2021/04/29	7	50.94	8.1	50.84	49.70	-1.1	6,115	-0.02%
2021/04/28	5.2	51.01	1	50.50	51.10	4.2	6,010	0.07%
2021/04/27	2	50.00	0	0.00	49.70	2	6,008	0.03%
2021/04/26	0	0.00	4	50.20	50.20	-4	6,016	-0.07%
2021/04/22	7	49.55	1	52.00	49.45	6	6,073	0.10%
2021/04/21	0	0.00	3	51.90	51.60	-3	6,049	-0.05%
2021/04/20	0	0.00	4	51.05	51.40	-4	5,941	-0.07%
2021/04/16	7	49.96	1	49.95	50.00	6	5,981	0.10%
2021/04/14	3	49.27	0	0.00	49.30	3	6,013	0.05%
2021/04/13	0	0.00	5	51.08	50.40	-5	5,978	-0.08%
2021/04/12	0	0.00	7	51.96	51.90	-7	5,958	-0.12%
2021/04/09	1	52.80	4	52.88	53.10	-3	5,898	-0.05%
2021/04/08	13	50.98	26	51.74	51.90	-13	5,649	-0.23%
2021/04/07	0	0.00	4	49.83	50.20	-4	5,523	-0.07%
2021/04/06	15	49.40	2	49.40	49.35	13	5,523	0.24%
2021/04/01	2	49.25	0	0.00	49.25	2	5,532	0.04%
2021/03/31	2	49.55	0	0.00	49.35	2	5,526	0.04%
2021/03/30	2	49.25	1	49.15	49.25	1	5,499	0.02%
2021/03/29	6	49.15	1	49.80	49.25	5	5,489	0.09%
2021/03/26	4	49.26	0	0.00	49.35	4	5,473	0.07%
2021/03/25	17	49.01	3	49.52	48.75	14	5,488	0.26%
2021/03/24	22	50.59	5	50.94	50.10	17	5,418	0.31%
2021/03/23	0	0.00	1	50.00	50.10	-1	5,105	-0.02%
2021/03/22	0	48.85	0	0.00	48.80	0	4,990	0.00%
2021/03/18	4	48.35	2	48.50	48.45	2	5,019	0.04%
2021/03/17	6	48.06	0	0.00	48.10	6	5,086	0.12%
2021/03/16	1	48.00	0	0.00	47.45	1	5,151	0.02%
2021/03/15	0	0.00	5	47.75	47.90	-5	5,377	-0.09%
2021/03/12	0	0.00	7	47.10	47.10	-7	5,348	-0.13%
2021/03/10	5	47.00	16	46.95	46.45	-11	5,480	-0.20%
2021/03/09	0	46.00	2	45.98	46.20	-2	5,507	-0.04%
2021/03/08	0.1	46.40	7	46.21	46.05	-7	5,647	-0.12%
2021/03/05	3	46.15	0	0.00	46.10	3	5,728	0.05%
2021/03/04	0	0.00	10	46.50	46.60	-10	5,879	-0.17%
2021/03/03	3	45.75	1	46.35	46.30	2	5,918	0.03%
2021/03/02	18	45.89	15.1	47.08	46.10	2.9	5,904	0.05%
2021/02/26	2	46.33	11.2	46.08	46.20	-9.2	5,786	-0.16%
2021/02/25	4	45.44	9.1	45.24	45.55	-5.1	5,606	-0.09%
2021/02/24	0	0.00	2	45.28	45.35	-2	5,603	-0.04%
2021/02/23	4	45.30	14.2	45.10	45.30	-10.2	5,524	-0.18%
2021/02/22	6	44.88	7.2	44.86	44.80	-1.2	5,452	-0.02%
2021/02/19	0.1	44.00	0	0.00	44.20	0.1	5,366	0.00%
2021/02/18	0.7	43.52	3	43.57	43.80	-2.3	5,408	-0.04%
2021/02/17	0	0.00	1.1	43.09	43.10	-1.1	5,543	-0.02%
2021/02/04	1	42.55	0	0.00	42.25	1	5,677	0.02%
2021/02/02	0	0.00	4	42.00	42.10	-4	5,924	-0.07%
2021/02/01	1	40.90	0	0.00	41.55	1	6,010	0.02%
2021/01/29	3	41.67	0	0.00	41.30	3	6,148	0.05%
2021/01/28	1	41.75	2	42.05	42.00	-1	6,151	-0.02%
2021/01/27	1	43.20	5	42.96	42.50	-4	6,236	-0.06%
2021/01/25	0	0.00	2	42.30	42.30	-2	6,623	-0.03%
2021/01/21	3	41.27	6	41.75	41.25	-3	6,639	-0.05%
2021/01/20	10	42.16	0	0.00	41.65	10	6,698	0.15%
2021/01/19	7	43.79	7	43.59	43.45	0	6,623	0.00%
2021/01/18	1	42.35	2	42.60	42.85	-1	6,626	-0.02%
2021/01/15	4	43.91	0	0.00	43.30	4	6,674	0.06%
2021/01/14	4	44.31	4	44.23	44.50	0	6,626	0.00%
2021/01/13	10	43.60	0	0.00	43.70	10	6,588	0.15%
2021/01/12	1	43.70	0	0.00	43.20	1	6,569	0.02%
2021/01/11	4	44.05	4	44.65	44.30	0	6,566	0.00%
2021/01/08	4	43.85	0	0.00	43.80	4	6,544	0.06%
2021/01/06	1	43.65	0	0.00	43.40	1	6,616	0.02%
2021/01/05	8	44.13	0	0.00	44.15	8	6,611	0.12%
2021/01/04	6	43.45	0	0.00	43.60	6	6,585	0.09%
2020/12/31	10	43.38	1	43.55	43.35	9	6,580	0.14%
2020/12/30	1	43.20	0	0.00	43.30	1	6,580	0.02%
2020/12/29	1	43.15	0	0.00	43.05	1	6,593	0.02%
2020/12/28	2	43.60	2	43.50	43.60	0	6,551	0.00%
2020/12/25	2	43.25	2	43.25	43.50	0	6,524	0.00%
2020/12/22	1	43.50	0.1	43.55	42.90	0.9	6,618	0.01%
2020/12/21	0	0.00	0.2	43.50	43.70	-0.2	6,677	0.00%
2020/12/18	0	0.00	2	44.10	44.10	-2	6,650	-0.03%
2020/12/17	1	44.65	0	0.00	44.70	1	6,631	0.02%
2020/12/16	1	44.35	2	44.63	44.80	-1	6,606	-0.02%
2020/12/15	4	44.13	0	0.00	43.85	4	6,726	0.06%
2020/12/10	0	0.00	1	46.40	45.85	-1	6,549	-0.02%
2020/12/09	0	0.00	2	46.15	46.55	-2	6,431	-0.03%
2020/12/08	0	0.00	1	44.85	44.80	-1	6,235	-0.02%
2020/12/07	6	45.72	3	45.30	45.25	3	6,283	0.05%
2020/12/04	0	0.00	7	45.00	45.20	-7	6,218	-0.11%
2020/12/03	0	0.00	3	45.25	45.05	-3	6,188	-0.05%
2020/12/02	10	46.20	0	0.00	45.55	10	6,174	0.16%
2020/12/01	0	0.00	4	45.44	45.60	-4	6,077	-0.07%
2020/11/30	1	45.10	13	45.08	44.85	-12	6,089	-0.20%
2020/11/27	1	44.65	6	44.75	44.55	-5	6,023	-0.08%
2020/11/26	1	44.00	1	44.20	44.20	0	6,021	0.00%
2020/11/25	1	43.80	2	44.18	43.70	-1	6,044	-0.02%
2020/11/24	4	45.13	4	44.83	44.45	0	6,024	0.00%
2020/11/20	1	44.00	0	0.00	44.15	1	5,967	0.02%
2020/11/18	1	43.75	11	43.79	43.50	-10	6,266	-0.16%
2020/11/17	0	0.00	2	43.70	43.40	-2	6,470	-0.03%
2020/11/16	5	44.35	1	43.85	43.85	4	6,809	0.06%
2020/11/11	10	43.07	6	43.01	42.95	4	8,502	0.05%
2020/11/10	1	42.45	0	0.00	42.40	1	8,790	0.01%
2020/11/06	3	41.92	2	41.90	41.75	1	8,994	0.01%
2020/11/05	1	40.90	0	0.00	40.90	1	8,920	0.01%
2020/11/04	1	41.05	0	0.00	41.00	1	8,951	0.01%
2020/11/03	45	41.10	52	41.55	41.10	-7	8,923	-0.08%
2020/10/30	0	0.00	1	39.45	39.15	-1	8,664	-0.01%
2020/10/29	4	38.98	0	0.00	39.70	4	8,671	0.05%
2020/10/28	3	40.45	0	0.00	39.80	3	8,670	0.03%
2020/10/23	9	41.00	0	0.00	41.05	9	8,658	0.10%
2020/10/22	0	0.00	2	42.18	41.45	-2	8,666	-0.02%
2020/10/21	1	42.00	1	41.55	41.85	0	8,717	0.00%
2020/10/19	2	41.43	1	41.65	41.35	1	9,033	0.01%
2020/10/16	1	40.85	0	0.00	40.65	1	9,143	0.01%
2020/10/15	2.2	41.81	0	0.00	41.50	2.2	9,288	0.02%
2020/10/14	0	0.00	4	40.61	40.65	-4	9,290	-0.04%
2020/10/13	3	40.15	0	0.00	40.25	3	9,699	0.03%
2020/10/12	3	41.10	0	0.00	40.85	3	9,806	0.03%
2020/10/08	1	40.85	6	41.13	40.95	-5	9,977	-0.05%
2020/10/07	2	40.40	0	0.00	40.50	2	10,162	0.02%
2020/10/06	0	0.00	1	40.10	40.20	-1	10,697	-0.01%
2020/10/05	1	39.45	1	39.70	39.65	0	10,871	0.00%
2020/09/30	1	39.30	0	0.00	39.20	1	11,182	0.01%
2020/09/29	1	38.70	0	0.00	38.95	1	11,398	0.01%
2020/09/25	2	38.55	5	38.91	38.05	-3	12,069	-0.02%
2020/09/24	2	40.45	3	40.97	39.75	-1	12,326	-0.01%
2020/09/22	1	41.95	0	0.00	41.65	1	12,801	0.01%
2020/09/18	5	43.32	0	0.00	43.60	5	12,859	0.04%
2020/09/17	0	0.00	3	42.52	42.55	-3	12,775	-0.02%
2020/09/15	1	41.90	0	0.00	41.85	1	12,858	0.01%
2020/09/11	4	41.86	2	41.35	41.30	2	12,902	0.02%
2020/09/10	1	42.85	1	42.20	42.25	0	12,834	0.00%
2020/09/09	7	41.94	2	42.20	42.20	5	12,751	0.04%
2020/09/08	3	43.35	1	43.25	43.05	2	12,663	0.02%
2020/09/03	3	45.33	3	44.87	45.15	0	12,660	0.00%
2020/09/02	1	44.80	2	44.90	44.60	-1	12,555	-0.01%
2020/09/01	0	0.00	1	44.00	44.20	-1	12,478	-0.01%
2020/08/31	3	43.67	2	44.25	43.55	1	12,403	0.01%
2020/08/28	0	0.00	1	43.10	43.50	-1	12,488	-0.01%
2020/08/27	4	43.28	1	43.90	43.20	3	12,500	0.02%
2020/08/26	1	44.40	1	44.05	44.10	0	12,464	0.00%
2020/08/25	6	44.70	6	44.93	44.75	0	12,496	0.00%
2020/08/24	2	45.18	4	45.55	44.60	-2	12,612	-0.02%
2020/08/21	26	44.08	29	44.01	43.95	-3	12,397	-0.02%
2020/08/20	33	44.58	26	45.30	43.35	7	12,262	0.06%
2020/08/19	7	48.68	10	48.55	48.15	-3	11,877	-0.03%
2020/08/18	78	50.07	87	50.40	48.15	-9	11,533	-0.08%
2020/08/17	60	47.54	32	48.03	49.65	28	10,644	0.26%
2020/08/14	6	44.03	10	43.84	45.15	-4	9,929	-0.04%
2020/08/13	5	43.33	2	42.40	42.35	3	9,575	0.03%
2020/08/11	44	42.62	45	42.66	42.55	-1	9,225	-0.01%
2020/08/10	3	44.07	0	0.00	43.95	3	9,200	0.03%
2020/08/06	2	43.35	1	43.10	42.75	1	9,272	0.01%
2020/08/05	4	44.01	3	43.82	43.30	1	9,427	0.01%
2020/08/03	0	0.00	1	42.05	41.80	-1	9,662	-0.01%
2020/07/31	2	42.10	0.7	41.80	41.80	1.3	9,656	0.01%
2020/07/27	0	0.00	1	41.60	41.55	-1	9,672	-0.01%
2020/07/24	1	42.90	1	44.30	42.80	0	9,622	0.00%
2020/07/23	7	44.56	4	45.00	45.00	3	9,561	0.03%
2020/07/22	1	44.95	1	45.30	45.40	0	9,399	0.00%
2020/07/21	4	45.60	0	0.00	45.25	4	9,255	0.04%
2020/07/20	2	45.70	6.3	45.55	45.30	-4.3	9,126	-0.05%
2020/07/17	32	46.75	29	45.23	45.25	3	9,072	0.03%
2020/07/16	1	45.25	2	45.53	45.75	-1	8,704	-0.01%
2020/07/15	4	45.50	5	45.73	45.00	-1	8,611	-0.01%
2020/07/14	3	44.97	4	45.00	45.10	-1	8,533	-0.01%
2020/07/13	9.2	45.52	23.1	46.40	46.35	-14	8,375	-0.17%
2020/07/10	1	43.75	5	44.34	43.00	-4	7,946	-0.05%
2020/07/09	6	45.30	12	45.97	44.50	-6	7,828	-0.08%
2020/07/08	1	44.20	6	45.12	45.45	-5	7,619	-0.07%
2020/07/07	1	44.00	10	44.56	44.10	-9	7,491	-0.12%
2020/07/06	5.1	45.09	11	44.15	45.00	-5.9	7,417	-0.08%
2020/07/03	17	42.56	6	42.96	43.00	11	7,059	0.16%
2020/07/02	1	41.80	6	41.56	41.90	-5	6,805	-0.07%
2020/07/01	1	39.85	0	0.00	39.80	1	6,455	0.02%
2020/06/30	2	39.20	3	38.75	38.80	-1	6,322	-0.02%
2020/06/29	2	38.08	0	0.00	38.05	2	6,286	0.03%
2020/06/23	0	0.00	1	38.80	38.80	-1	6,272	-0.02%
2020/06/22	1	38.90	0	0.00	38.45	1	6,299	0.02%
2020/06/19	0	0.00	1	38.20	39.10	-1	6,389	-0.02%
2020/06/18	1	37.55	2	38.38	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	1	37.90	37.85	-1	6,431	-0.02%
2020/06/16	0	0.00	0.2	37.70	37.70	-0.2	6,584	0.00%
2020/06/15	1	37.40	12	36.85	36.95	-11	6,711	-0.16%
2020/06/12	1	37.40	0	0.00	37.75	1	6,765	0.01%
2020/06/11	6	39.17	1	38.60	38.45	5	6,803	0.07%
2020/06/09	0	0.00	1	38.90	38.70	-1	6,889	-0.01%
2020/06/05	1	38.95	0	0.00	39.05	1	6,952	0.01%
2020/06/03	2	38.60	1	39.00	39.00	1	6,890	0.01%
2020/06/01	2	38.80	11	38.59	38.95	-9	6,885	-0.13%
2020/05/29	2	38.03	3	38.25	38.75	-1	7,206	-0.01%
2020/05/28	1	37.50	2	37.55	37.50	-1	7,077	-0.01%
2020/05/27	3	36.92	0	0.00	37.40	3	7,029	0.04%
2020/05/22	2	36.43	0	0.00	36.35	2	6,976	0.03%
2020/05/21	1	37.05	3	37.13	37.20	-2	6,966	-0.03%
2020/05/20	2	36.43	2	36.40	36.60	0	6,948	0.00%
2020/05/18	1	36.50	0	0.00	36.45	1	6,887	0.01%
2020/05/15	1	37.65	11	37.65	37.60	-10	6,813	-0.15%
2020/05/14	2	38.25	1	38.35	37.65	1	6,773	0.01%
2020/05/13	1	39.00	55	39.21	39.05	-54	6,663	-0.81%
2020/05/12	43	39.89	0	0.00	39.70	43	6,607	0.65%
2020/05/11	20	40.96	8	40.58	41.10	12	6,463	0.19%
2020/05/08	4	38.89	0	0.00	38.80	4	6,140	0.07%
2020/05/06	1	38.65	2	38.60	38.35	-1	6,115	-0.02%
2020/05/05	1	38.80	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.10	0	0.00	39.00	1	6,133	0.02%
2020/04/30	2	39.50	14	39.41	40.00	-12	6,145	-0.20%
2020/04/28	7	38.86	0	0.00	38.65	7	6,167	0.11%
2020/04/23	1	39.35	0	0.00	39.20	1	6,150	0.02%
2020/04/22	0	0.00	4	38.90	39.35	-4	6,099	-0.07%
2020/04/21	1	39.50	0	0.00	38.15	1	6,082	0.02%
2020/04/17	1	40.40	4	39.55	39.45	-3	6,056	-0.05%
2020/04/15	1	40.75	1	40.80	39.90	0	5,908	0.00%
2020/04/14	0	0.00	1	39.65	39.80	-1	5,819	-0.02%
2020/04/13	2	39.85	0	0.00	39.60	2	5,773	0.03%
2020/04/10	4	38.85	0	0.00	39.00	4	5,704	0.07%
2020/04/09	2	38.75	2	38.70	38.60	0	5,704	0.00%
2020/04/08	0	0.00	1	37.60	37.60	-1	5,578	-0.02%
2020/04/06	0	0.00	3	34.30	34.50	-3	5,576	-0.05%
2020/03/30	1	31.65	1	32.40	33.20	0	5,552	0.00%
2020/03/27	1	33.25	12	33.76	32.50	-11	5,567	-0.20%
2020/03/26	5	31.15	5	32.38	32.90	0	5,468	0.00%
2020/03/25	5	31.55	2	31.50	31.60	3	5,359	0.06%
2020/03/24	2	28.15	0	0.00	29.00	2	5,227	0.04%
2020/03/23	3	26.73	0	0.00	26.40	3	5,163	0.06%
2020/03/20	2	29.95	2	29.30	28.00	0	5,115	0.00%
2020/03/19	2	27.40	0	0.00	27.45	2	4,974	0.04%
2020/03/18	16	30.52	0	0.00	30.40	16	4,854	0.33%
2020/03/17	11	31.10	1	30.85	30.50	10	4,809	0.21%
2020/03/13	8	32.48	0	0.00	33.15	8	4,720	0.17%
2020/03/12	0	0.00	2	37.10	35.40	-2	4,616	-0.04%
2020/03/10	0	0.00	1	38.80	39.50	-1	4,507	-0.02%
2020/03/09	1	39.75	2	39.80	39.10	-1	4,432	-0.02%
2020/03/05	1.1	41.78	0	0.00	41.70	1.1	4,371	0.03%
2020/03/04	6	42.00	12	41.68	41.50	-6	4,306	-0.14%
2020/03/03	0	0.00	2	38.90	40.40	-2	3,901	-0.05%
2020/03/02	2	35.00	2	36.65	36.75	0	3,833	0.00%
2020/02/27	3	35.95	1	36.85	36.00	2	3,885	0.05%
2020/02/26	2	37.72	2	38.10	37.60	0	3,880	0.00%
2020/02/24	2	37.90	0	0.00	38.25	2	3,975	0.05%
2020/02/20	1	39.00	0	0.00	38.85	1	4,155	0.02%
2020/02/19	0	0.00	4	39.05	39.00	-4	4,223	-0.09%
2020/02/18	2.1	39.00	0	0.00	38.95	2.1	4,387	0.05%
2020/02/17	2	39.20	1	39.20	39.20	1	4,805	0.02%
2020/02/12	3	39.70	0	0.00	39.65	3	5,443	0.06%
2020/02/11	3	38.75	0	0.00	38.70	3	5,693	0.05%
2020/02/06	0	0.00	4	38.75	39.10	-4	5,791	-0.07%
2020/02/04	1	37.65	0	0.00	37.90	1	5,862	0.02%
2020/02/03	1	34.50	3	36.00	36.15	-2	5,972	-0.03%
2020/01/31	1.1	37.88	1	38.05	37.65	0.1	6,089	0.00%
2020/01/30	2	38.95	17	39.06	38.70	-15	6,083	-0.25%
2020/01/17	10	43.00	18	43.11	42.90	-8	6,147	-0.13%
2020/01/16	0	0.00	1	43.00	43.00	-1	6,220	-0.02%
2020/01/15	0	0.00	1	42.80	43.05	-1	6,650	-0.02%
2020/01/14	15	43.35	1	43.25	43.30	14	6,726	0.21%
2020/01/13	2	42.55	4	42.55	42.65	-2	6,791	-0.03%
2020/01/10	1	41.65	0	0.00	41.55	1	6,861	0.01%
2020/01/09	1	42.05	0	0.00	41.70	1	7,085	0.01%
2020/01/07	1	41.90	2	42.00	41.80	-1	7,462	-0.01%
2020/01/06	2	42.45	0	0.00	42.30	2	7,520	0.03%
2020/01/03	0	0.00	36	44.00	43.25	-36	7,540	-0.48%
2020/01/02	2	43.80	1	43.85	43.95	1	7,537	0.01%
2019/12/31	10	43.75	0	0.00	43.90	10	7,530	0.13%
2019/12/30	26	43.37	13	43.83	43.80	13	7,526	0.17%
2019/12/27	0	0.00	1	42.30	42.40	-1	7,456	-0.01%
2019/12/23	20	42.40	0	0.00	42.20	20	7,993	0.25%
2019/12/20	0.1	42.40	0	0.00	42.50	0.1	8,363	0.00%
2019/12/19	0	0.00	1	42.15	42.15	-1	8,822	-0.01%
2019/12/18	0.1	42.10	0	0.00	42.05	0.1	9,315	0.00%
2019/12/17	2	42.60	0	0.00	42.50	2	9,478	0.02%
2019/12/16	0	0.00	2	42.28	42.30	-2	9,664	-0.02%
2019/12/13	0.1	41.85	1	41.85	41.85	-0.9	9,674	-0.01%
2019/12/10	3	41.80	0	0.00	41.90	3	9,716	0.03%
2019/12/09	0	0.00	1	42.20	42.05	-1	9,701	-0.01%
2019/12/04	1	42.20	0	0.00	42.10	1	9,785	0.01%
2019/12/03	2	42.35	0	0.00	42.55	2	9,881	0.02%
2019/12/02	0	0.00	2	41.75	42.10	-2	9,907	-0.02%
2019/11/27	0.1	44.00	1	44.05	44.00	-0.9	10,066	-0.01%
2019/11/26	3	43.87	2	43.88	43.80	1	10,142	0.01%
2019/11/25	1	43.75	2	43.45	43.70	-1	10,121	-0.01%
2019/11/22	8	43.49	5	42.90	42.85	3	10,146	0.03%
2019/11/21	3	42.92	3	43.08	43.30	0	10,169	0.00%
2019/11/20	9	43.84	14	43.99	43.60	-5	10,174	-0.05%
2019/11/19	0	0.00	4	45.46	45.00	-4	10,175	-0.04%
2019/11/18	6	45.56	2	45.53	45.45	4	10,285	0.04%
2019/11/15	11	45.31	2	45.53	45.15	9	10,529	0.09%
2019/11/14	37	45.74	33	45.38	44.60	4	10,787	0.04%
2019/11/13	6	45.48	6	45.40	45.00	0	10,608	0.00%
2019/11/12	4	45.83	6	46.08	46.15	-2	10,685	-0.02%
2019/11/11	3	46.00	15	45.05	46.20	-12	10,689	-0.11%
2019/11/08	46	46.19	42	45.97	45.80	4	10,661	0.04%
2019/11/07	0	0.00	1	43.65	43.80	-1	10,518	-0.01%
2019/11/05	11	44.51	0	0.00	44.80	11	10,814	0.10%
2019/11/01	1	44.30	0	0.00	45.10	1	10,937	0.01%
2019/10/31	2	45.15	1	44.75	44.65	1	11,096	0.01%
2019/10/30	13	44.79	1	45.25	45.80	12	11,260	0.11%
2019/10/29	1	44.20	1	43.90	43.90	0	11,419	0.00%
2019/10/28	2	43.23	1.1	44.25	44.45	0.9	11,889	0.01%
2019/10/25	9	43.65	1	43.80	44.00	8	12,331	0.06%
2019/10/24	2	44.30	2	44.38	44.50	0	12,331	0.00%
2019/10/23	2	44.73	16.1	44.11	44.25	-14.1	12,367	-0.11%
2019/10/22	20	44.80	26	44.58	44.65	-6	12,109	-0.05%
2019/10/21	10	44.70	8	44.39	44.15	2	12,029	0.02%
2019/10/18	0	0.00	0.4	44.05	44.25	-0.4	11,964	0.00%
2019/10/17	1	44.20	0	0.00	43.95	1	11,898	0.01%
2019/10/15	2	42.43	6	42.49	43.00	-4	11,656	-0.03%
2019/10/14	12	41.05	1	41.00	41.05	11	11,486	0.10%
2019/10/08	3	39.70	1	39.80	39.40	2	11,470	0.02%
2019/10/07	1	40.60	2	40.98	40.50	-1	11,391	-0.01%
2019/10/04	13	40.63	1	40.40	40.30	12	11,366	0.11%
2019/10/02	0	0.00	1	41.35	41.50	-1	11,253	-0.01%
2019/10/01	2	41.03	0	0.00	40.80	2	11,251	0.02%
2019/09/27	1	41.95	0	0.00	40.75	1	11,202	0.01%
2019/09/26	16	44.66	2	43.85	42.90	14	11,061	0.13%
2019/09/25	3	43.25	26	43.19	44.40	-23	10,781	-0.21%
2019/09/24	25	43.31	25	42.98	42.30	0	10,420	0.00%
2019/09/23	11	43.63	2	42.00	43.00	9	9,990	0.09%
2019/09/20	1	40.20	2	40.75	40.50	-1	9,512	-0.01%
2019/09/19	2	40.90	1	39.45	40.90	1	9,340	0.01%
2019/09/17	0	0.00	1	39.45	39.65	-1	9,184	-0.01%
2019/09/16	0	0.00	1	39.30	38.95	-1	9,198	-0.01%
2019/09/12	2	38.80	0	0.00	38.80	2	9,263	0.02%
2019/09/11	0	0.00	2	38.55	38.30	-2	9,336	-0.02%
2019/09/05	0.3	40.15	3	40.38	40.20	-2.7	9,706	-0.03%
2019/09/04	0.3	39.50	0	0.00	39.45	0.3	9,843	0.00%
2019/09/02	10	39.80	2	39.83	40.00	8	9,811	0.08%
2019/08/30	12	39.56	17	39.40	39.30	-5	9,798	-0.05%
2019/08/29	1	39.60	7	38.99	39.30	-6	9,735	-0.06%
2019/08/28	2	38.40	0	0.00	38.40	2	9,662	0.02%
2019/08/27	1	39.45	1	39.35	39.05	0	9,707	0.00%
2019/08/26	0	0.00	6	39.22	38.85	-6	9,759	-0.06%
2019/08/23	0	0.00	2	40.55	40.30	-2	9,702	-0.02%
2019/08/22	14.3	40.95	0	0.00	40.25	14.3	9,635	0.15%
2019/08/21	4	40.75	4	40.33	40.40	0	9,495	0.00%
2019/08/20	6	41.12	19	41.23	40.95	-13	9,382	-0.14%
2019/08/19	9	42.24	8	41.06	42.10	1	9,110	0.01%
2019/08/16	36	39.96	32	39.62	39.40	4	8,779	0.05%
2019/08/15	6	39.13	0	0.00	39.30	6	8,662	0.07%
2019/08/14	2	38.85	2	39.00	38.85	0	8,454	0.00%
2019/08/13	3	38.45	11	38.55	38.15	-8	8,299	-0.10%
2019/08/12	8	37.89	4	37.34	38.25	4	8,147	0.05%
2019/08/08	5	37.25	5	37.02	37.45	0	8,101	0.00%
2019/08/07	2	36.40	6	36.47	35.80	-4	7,973	-0.05%
2019/08/06	7	36.15	4	35.58	36.50	3	7,923	0.04%
2019/08/05	1	37.05	10	36.58	35.50	-9	7,981	-0.11%
2019/08/02	11	36.25	5	35.85	36.10	6	8,069	0.07%
2019/08/01	29	38.52	21	38.35	37.80	8	7,916	0.10%
2019/07/31	5	38.08	3	37.93	37.60	2	7,619	0.03%
2019/07/29	3	39.33	7	39.18	40.10	-4	7,321	-0.05%
2019/07/26	18	36.86	16	37.99	38.00	2	6,850	0.03%
2019/07/25	0	0.00	2	35.00	35.20	-2	6,447	-0.03%
2019/07/24	0	0.00	6	34.48	34.70	-6	6,379	-0.09%
2019/07/22	2	32.48	0	0.00	32.60	2	6,385	0.03%
2019/07/19	2	32.65	0	0.00	32.65	2	6,510	0.03%
2019/07/17	2	32.05	0	0.00	31.90	2	6,756	0.03%
2019/07/16	1	31.80	6	31.60	31.60	-5	7,109	-0.07%
2019/07/12	0	0.00	5	32.75	32.75	-5	7,870	-0.06%
2019/07/11	0	0.00	10	31.90	31.80	-10	8,403	-0.12%
2019/07/09	1	31.75	4	31.90	31.70	-3	8,744	-0.03%
2019/07/05	5	32.40	0	0.00	32.15	5	8,917	0.06%
2019/07/04	1	32.00	5	32.10	32.10	-4	8,912	-0.04%
2019/07/03	2	31.90	0	0.00	31.70	2	8,946	0.02%
2019/07/01	7	31.93	2	32.08	31.80	5	8,977	0.06%
2019/06/28	0	0.00	5	31.15	31.05	-5	8,994	-0.06%
2019/06/27	0	0.00	1	31.30	31.40	-1	9,042	-0.01%
2019/06/26	3	30.95	5	30.91	30.95	-2	9,017	-0.02%
2019/06/21	4	31.21	1	31.10	30.90	3	9,083	0.03%
2019/06/20	5	31.68	11	31.81	31.55	-6	9,042	-0.07%
2019/06/19	5	31.52	3	31.57	31.35	2	9,019	0.02%
2019/06/18	3	31.10	1	30.95	30.90	2	9,012	0.02%
2019/06/17	13	31.58	1	31.30	31.65	12	8,960	0.13%
2019/06/14	2	31.55	4	31.30	31.70	-2	8,869	-0.02%
2019/06/13	3	30.87	1	31.45	30.30	2	8,784	0.02%
2019/06/11	2	30.70	3	30.43	30.90	-1	8,568	-0.01%
2019/06/06	1	29.50	1	29.00	29.00	0	8,299	0.00%
2019/06/05	7	29.94	5	29.80	29.45	2	8,346	0.02%
2019/06/04	7	29.39	0	0.00	29.45	7	8,333	0.08%
2019/06/03	0	0.00	1	29.20	29.30	-1	8,318	-0.01%
2019/05/31	1	29.50	0	0.00	29.50	1	8,284	0.01%
2019/05/29	1	27.95	0	0.00	28.50	1	8,066	0.01%
2019/05/24	3	29.00	3	28.85	28.80	0	8,229	0.00%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/21	4	28.04	6	27.34	28.35	-2	8,744	-0.02%
2019/05/16	1	30.40	1	29.95	29.65	0	8,642	0.00%
2019/05/15	1	30.20	11	29.32	30.40	-10	8,664	-0.12%
2019/05/14	1	28.75	3	28.55	29.40	-2	8,779	-0.02%
2019/05/13	12	28.88	0	0.00	28.80	12	8,781	0.14%
2019/05/10	1	30.30	1	29.30	29.30	0	8,700	0.00%
2019/05/09	11	31.39	10	30.01	29.85	1	8,496	0.01%
2019/05/07	2	31.90	1	31.70	31.90	1	8,191	0.01%
2019/05/06	1	31.75	0	0.00	31.20	1	8,176	0.01%
2019/05/03	6	32.20	6	31.90	32.20	0	8,101	0.00%
2019/05/02	5	32.01	5	31.85	31.65	0	8,021	0.00%
2019/04/30	0	0.00	4	32.60	32.70	-4	7,886	-0.05%
2019/04/29	6	32.25	1	31.95	32.50	5	7,864	0.06%
2019/04/26	5	32.22	5	32.10	31.95	0	7,719	0.00%
2019/04/25	10	32.77	5	32.90	33.00	5	7,569	0.07%
2019/04/24	10	34.28	14	33.40	33.40	-4	7,424	-0.05%
2019/04/23	3	33.80	4	34.09	34.05	-1	7,217	-0.01%
2019/04/22	6	34.26	4	34.66	34.90	2	7,052	0.03%
2019/04/19	10	33.07	14	33.03	33.90	-4	6,699	-0.06%
2019/04/18	3	31.03	7	31.74	31.05	-4	6,335	-0.06%
2019/04/17	0	0.00	4	31.09	30.90	-4	5,978	-0.07%
2019/04/16	1	28.95	0	0.00	29.10	1	5,326	0.02%
2019/04/15	3	28.73	2	28.95	29.05	1	5,228	0.02%
2019/04/09	0	0.00	57	28.03	28.15	-57	4,694	-1.21%
2019/04/03	1	27.50	0	0.00	27.55	1	4,525	0.02%
2019/04/01	0	0.00	1	26.60	26.85	-1	4,335	-0.02%
2019/03/28	5	26.55	0	0.00	26.00	5	4,270	0.12%
2019/03/26	1	26.80	5	27.05	26.70	-4	4,252	-0.09%
2019/03/22	0	0.00	1	27.75	27.85	-1	4,192	-0.02%
2019/03/21	6	27.40	1	27.60	27.60	5	4,118	0.12%
2019/03/20	0	0.00	2	26.85	26.80	-2	4,111	-0.05%
2019/03/05	1	27.00	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	5	27.20	27.20	-5	4,629	-0.11%
2019/02/27	0	0.00	2	27.10	26.95	-2	4,627	-0.04%
2019/02/26	0	0.00	2	28.05	27.55	-2	4,598	-0.04%
2019/02/25	2	28.15	1	28.45	28.00	1	4,602	0.02%
2019/02/22	8	28.56	4	28.25	27.90	4	4,499	0.09%
2019/02/21	2	28.10	1	26.85	28.10	1	4,163	0.02%
2019/02/20	3	26.20	0	0.00	26.10	3	3,902	0.08%
2019/02/19	0	0.00	1	26.20	26.10	-1	3,977	-0.03%
2019/02/18	1	26.15	0	0.00	26.20	1	3,985	0.03%
2019/02/14	11	26.27	9	26.22	26.10	2	3,947	0.05%
2019/02/13	12	25.75	50	26.00	26.15	-38	3,840	-0.99%
2019/02/12	2	24.70	2	24.63	25.20	0	3,643	0.00%
2019/01/30	1	23.95	0	0.00	23.90	1	3,717	0.03%
2019/01/14	2	23.75	0	0.00	23.90	2	4,704	0.04%
2018/12/20	4	23.51	0	0.00	23.05	4	5,091	0.08%
2018/12/07	0	0.00	1	24.85	24.75	-1	5,196	-0.02%
2018/12/06	1	24.10	0	0.00	24.05	1	5,199	0.02%
2018/12/04	0	0.00	1	25.95	25.85	-1	5,252	-0.02%
2018/12/03	4	25.95	4	25.95	25.65	0	5,211	0.00%
2018/11/30	1	24.65	8	24.61	24.65	-7	5,075	-0.14%
2018/11/28	0	0.00	2	23.75	23.85	-2	4,935	-0.04%
2018/11/20	0	0.00	1	23.70	23.70	-1	5,998	-0.02%
2018/11/19	0	0.00	1	23.65	23.70	-1	6,020	-0.02%
2018/11/16	1	23.55	0	0.00	23.40	1	6,028	0.02%
2018/11/14	1	23.35	2	23.40	23.50	-1	5,954	-0.02%
2018/11/13	2	22.08	2	22.93	23.20	0	5,926	0.00%
2018/11/09	1	23.15	4	22.96	23.20	-3	6,082	-0.05%
2018/11/08	1	23.65	0	0.00	23.00	1	6,121	0.02%
2018/11/07	1	23.05	4	23.05	23.45	-3	6,081	-0.05%
2018/11/06	1	22.95	1	23.25	22.20	0	6,058	0.00%
2018/11/05	12	22.93	47	23.25	23.30	-35	6,068	-0.58%
2018/11/02	46	23.35	1	24.50	23.40	45	6,019	0.75%
2018/11/01	0	0.00	2	21.73	22.45	-2	5,798	-0.03%
2018/10/31	3	20.98	1	21.45	21.10	2	5,804	0.03%
2018/10/29	2	19.88	2	20.43	20.70	0	5,917	0.00%
2018/10/26	1	19.70	0	0.00	19.50	1	5,994	0.02%
2018/10/25	3	19.75	3	19.20	19.05	0	6,049	0.00%
2018/10/24	5	20.59	4	20.35	20.50	1	6,087	0.02%
2018/10/22	2	21.50	0	0.00	21.40	2	6,214	0.03%
2018/10/18	3	21.85	0	0.00	21.50	3	6,626	0.05%
2018/10/17	54	21.55	0	0.00	21.50	54	6,694	0.81%
2018/10/11	4	20.64	0	0.00	20.60	4	6,849	0.06%
2018/10/01	0	0.00	2	26.10	26.10	-2	7,204	-0.03%
2018/09/28	1	26.20	1	26.05	26.15	0	7,440	0.00%
2018/09/26	0	0.00	3	26.50	26.45	-3	7,871	-0.04%
2018/09/21	0	0.00	4	26.60	26.90	-4	9,259	-0.04%
2018/09/20	1	25.45	2	25.45	25.35	-1	9,307	-0.01%
2018/09/18	2	25.85	0	0.00	25.70	2	9,513	0.02%
2018/09/12	50	25.40	0	0.00	25.70	50	9,595	0.52%
2018/09/06	1	29.15	1	29.10	28.80	0	9,571	0.00%
2018/09/05	0	0.00	1	29.25	28.90	-1	9,621	-0.01%
2018/09/03	5	29.14	0	0.00	28.80	5	9,749	0.05%
2018/08/29	3	28.80	6	29.38	29.70	-3	10,391	-0.03%
2018/08/28	5	29.41	5	29.06	28.55	0	10,290	0.00%
2018/08/27	37	27.92	37	28.77	29.20	0	9,920	0.00%
2018/08/07	6	29.00	6	29.15	29.25	0	13,330	0.00%
2018/08/06	0	0.00	2	29.45	28.85	-2	13,475	-0.01%
2018/08/01	1	28.90	11	28.81	28.75	-10	13,583	-0.07%
2018/07/31	10	28.55	0	0.00	28.75	10	13,850	0.07%
2018/07/30	2	28.85	12	28.54	28.50	-10	13,957	-0.07%
2018/07/27	10	29.20	0	0.00	29.50	10	13,909	0.07%
2018/07/26	0	0.00	28	29.24	29.55	-28	13,809	-0.20%
2018/07/25	3	28.40	0	0.00	28.60	3	13,605	0.02%
2018/07/23	0	0.00	1	26.50	26.70	-1	13,305	-0.01%
2018/07/20	6	25.78	0	0.00	25.45	6	13,244	0.05%
2018/07/16	0	0.00	10	28.00	27.95	-10	12,827	-0.08%
2018/07/13	5	28.94	0	0.00	28.70	5	12,747	0.04%
2018/07/12	4	29.70	2	29.45	29.70	2	12,715	0.02%
2018/07/09	15	28.75	16	29.23	28.75	-1	12,554	-0.01%
2018/07/06	10	29.04	0	0.00	28.95	10	12,464	0.08%
2018/07/05	10	29.80	14	30.26	29.80	-4	12,239	-0.03%
2018/07/04	14	32.03	3	32.30	32.00	11	12,022	0.09%
2018/07/03	43	34.23	76.8	33.77	31.40	-33.8	11,762	-0.29%
2018/07/02	16	32.74	192	31.38	33.05	-176	10,803	-1.63%	大賣/鉅額交易
2018/06/29	191	30.04	1	30.20	30.05	190	10,327	1.84%	大買/鉅額交易
2018/06/28	0	0.00	1	29.00	28.10	-1	10,164	-0.01%
2018/06/27	3	29.03	0	0.00	28.70	3	10,090	0.03%
2018/06/26	0	0.00	1	28.10	29.20	-1	9,925	-0.01%
2018/06/25	5	28.40	0	0.00	28.00	5	9,866	0.05%
2018/06/22	3	29.25	0	0.00	28.75	3	9,839	0.03%
2018/06/21	0	0.00	1	29.80	30.20	-1	9,781	-0.01%
2018/06/20	4	27.80	0	0.00	28.00	4	9,678	0.04%
2018/06/19	3	29.60	3	29.60	29.30	0	9,551	0.00%
2018/06/15	10	30.35	0	0.00	30.05	10	9,513	0.11%
2018/06/14	2	31.50	17	30.95	30.40	-15	9,442	-0.16%
2018/06/13	2	30.00	0	0.00	30.55	2	9,329	0.02%
2018/06/11	5	31.40	5	31.05	31.15	0	9,137	0.00%
2018/06/08	7	30.39	3	30.28	30.60	4	9,001	0.04%
2018/06/07	21	31.54	45	31.73	30.40	-24	8,896	-0.27%
2018/06/06	2	30.55	2	31.15	31.20	0	8,362	0.00%
2018/06/05	26	28.83	22	29.21	28.85	4	8,033	0.05%
2018/06/04	1	30.05	5	30.41	29.75	-4	7,931	-0.05%
2018/06/01	10	28.85	5	28.91	29.15	5	7,814	0.06%
2018/05/31	24	30.56	22	30.13	29.15	2	7,709	0.03%
2018/05/30	8	29.36	6	29.89	30.40	2	7,314	0.03%
2018/05/29	8	30.71	4	30.25	30.05	4	6,991	0.06%
2018/05/28	20	29.89	13	30.14	31.60	7	6,615	0.11%
2018/05/25	13	28.28	14	28.59	28.80	-1	6,007	-0.02%
2018/05/24	21	25.71	22.1	26.54	27.20	-1.1	5,375	-0.02%
2018/05/23	7	24.41	7	24.25	24.75	0	4,844	0.00%
2018/05/22	1	23.35	6	23.60	23.55	-5	4,373	-0.11%
2018/05/21	2	23.35	5	22.90	23.35	-3	4,181	-0.07%
2018/05/17	0	0.00	2	22.08	22.00	-2	3,885	-0.05%
2018/05/16	14	22.45	10	22.40	22.90	4	3,734	0.11%
2018/05/15	0	0.00	3	22.18	22.45	-3	3,591	-0.08%
2018/05/14	0	0.00	1	21.80	21.70	-1	3,452	-0.03%
2018/05/11	1	20.60	2	21.60	20.80	-1	3,201	-0.03%
2018/05/10	0	0.00	3	21.13	21.40	-3	3,004	-0.10%
2018/05/09	6	20.97	1	21.10	21.25	5	2,931	0.17%
2018/05/08	6	20.93	5	20.93	20.25	1	2,728	0.04%
2018/05/07	0	0.00	20	19.93	20.05	-20	2,354	-0.85%
2018/05/03	0	0.00	7	17.91	18.20	-7	2,095	-0.33%
2018/05/02	3	18.10	22	18.02	18.10	-19	2,070	-0.92%
2018/04/27	5	16.65	0	0.00	16.90	5	2,057	0.24%
2018/04/26	7	16.60	0	0.00	16.45	7	2,077	0.34%
2018/04/25	12	16.72	0	0.00	16.90	12	2,097	0.57%
2018/04/23	5	17.60	0	0.00	17.50	5	2,230	0.22%
2018/04/19	2	17.95	2	18.05	17.95	0	2,248	0.00%
2018/04/18	6	18.02	1	18.30	17.85	5	2,290	0.22%
2018/04/17	5	17.70	5	18.39	18.35	0	2,321	0.00%
2018/03/31	5	17.90	0	0.00	17.90	5	3,036	0.16%
2018/03/30	6	17.70	0	0.00	17.70	6	3,149	0.19%
2018/03/29	2	17.85	0	0.00	17.75	2	3,281	0.06%
2018/03/23	2	17.70	3	17.87	17.90	-1	4,247	-0.02%
2018/03/21	1	18.40	0	0.00	18.35	1	5,349	0.02%
2018/03/13	1	18.90	0	0.00	19.05	1	6,068	0.02%
2018/03/06	0	0.00	3	19.12	19.45	-3	6,169	-0.05%
2018/03/01	2	18.95	0	0.00	18.90	2	6,203	0.03%
2018/02/22	1	18.50	0	0.00	18.60	1	6,597	0.02%
2018/02/08	1	17.85	0	0.00	17.80	1	6,994	0.01%
2018/02/07	0	0.00	2	18.05	17.95	-2	6,990	-0.03%
2018/02/06	5	18.00	9	18.22	17.65	-4	6,970	-0.06%
2018/02/05	0	0.00	8	19.35	19.55	-8	6,926	-0.12%
2018/01/31	2	19.88	0	0.00	20.20	2	7,016	0.03%
2018/01/30	9	20.14	0	0.00	20.10	9	7,020	0.13%
2018/01/29	0	0.00	1	20.45	20.35	-1	7,082	-0.01%
2018/01/26	2	20.55	5	20.40	20.40	-3	7,121	-0.04%
2018/01/25	2	20.38	0	0.00	20.30	2	7,134	0.03%
2018/01/24	2	20.55	0	0.00	20.30	2	7,191	0.03%
2018/01/22	0	0.00	2	20.83	20.70	-2	7,401	-0.03%
2018/01/19	0	0.00	11	20.95	21.00	-11	7,427	-0.15%
2018/01/18	12	21.60	0	0.00	21.45	12	7,455	0.16%
2018/01/16	0	0.00	2	21.10	20.95	-2	7,459	-0.03%
2018/01/15	0	0.00	10	21.05	21.00	-10	7,507	-0.13%
2018/01/12	10	21.45	0	0.00	21.40	10	7,587	0.13%
2018/01/11	1	21.95	0	0.00	21.65	1	7,709	0.01%
2018/01/08	0	0.00	6	21.05	20.70	-6	8,145	-0.07%
2018/01/05	1	21.65	0	0.00	21.65	1	8,371	0.01%
2018/01/04	9	22.64	2	22.78	22.55	7	8,221	0.09%
2018/01/02	4	21.58	0	0.00	21.45	4	7,853	0.05%