瀚宇博 (5469)-元大-學甲券商分點個股進出

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－元大-學甲券商分點個股進出

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-學甲券商分點個股進出
元大-學甲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	0	0.00	0.5	55.10	54.80	-0.5	6,962	-0.01%
2024/06/12	3	55.50	0	0.00	54.80	3	7,038	0.04%
2024/06/11	1	55.50	0	0.00	55.40	1	7,058	0.01%
2024/06/07	1	55.60	0	0.00	55.20	1	7,084	0.01%
2024/06/04	0	0.00	1	57.70	57.60	-1	7,192	-0.01%
2024/06/03	1	57.40	1	57.70	57.40	0	7,187	0.00%
2024/05/31	1	59.80	0	0.00	59.20	1	7,095	0.01%
2024/05/30	2	60.60	2	58.50	58.50	0	6,965	0.00%
2024/05/29	2	60.60	1	60.90	60.20	1	6,873	0.01%
2024/05/27	0	0.00	0.5	58.20	58.00	-0.5	6,687	-0.01%
2024/05/24	0	0.00	1	56.60	56.90	-1	6,631	-0.02%
2024/05/21	0	0.00	1	57.10	57.40	-1	6,543	-0.02%
2024/05/17	1	55.30	0	0.00	55.10	1	6,296	0.02%
2024/05/15	104	59.10	105	60.17	58.60	-1	6,239	-0.02%	大買/大賣/
2024/05/14	3	56.33	0	0.00	56.60	3	6,045	0.05%
2024/05/07	1	54.30	1	54.60	54.70	0	6,135	0.00%
2024/05/03	0	54.60	0	0.00	54.30	0	6,448	0.00%
2024/04/24	1	55.60	0	0.00	55.60	1	6,451	0.02%
2024/04/19	0	0.00	0.2	56.00	55.70	-0.2	6,440	0.00%
2024/04/16	1	55.90	1	57.30	56.70	0	6,398	0.00%
2024/04/08	1	61.50	1	61.90	62.00	0	6,278	0.00%
2024/04/02	5	61.00	0	0.00	61.20	5	6,315	0.08%
2024/04/01	2	61.20	2	61.50	61.00	0	6,277	0.00%
2024/03/29	1	61.80	0	0.00	60.80	1	6,201	0.02%
2024/03/28	0	0.00	0.1	64.53	63.20	-0.1	5,938	0.00%
2024/03/26	0	0.00	1	62.80	60.90	-1	5,491	-0.02%
2024/03/25	1	64.30	1	62.80	62.50	0	5,434	0.00%
2024/03/22	9.1	65.36	5	63.40	62.40	4.1	5,361	0.08%
2024/03/21	8	67.84	11	67.40	67.00	-3	5,175	-0.06%
2024/03/20	4	62.65	38	64.38	64.90	-34	4,423	-0.77%
2024/03/19	1	59.50	13	59.08	59.00	-12	4,056	-0.30%
2024/03/15	0	0.00	3	56.50	55.70	-3	3,869	-0.08%
2024/03/12	2.2	54.08	1	54.30	55.00	1.2	3,920	0.03%
2024/03/08	1	56.50	0	0.00	54.90	1	3,921	0.03%
2024/03/06	10	58.20	0	0.00	58.30	10	4,347	0.23%
2024/03/05	1	57.70	1	58.50	58.30	0	4,428	0.00%
2024/03/01	1	57.40	1	57.80	57.50	0	4,423	0.00%
2024/02/29	1	56.70	3	57.10	56.60	-2	4,403	-0.05%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/23	8	58.99	7	59.71	58.40	1	4,341	0.02%
2024/02/20	2	63.05	0	0.00	62.50	2	4,307	0.05%
2024/02/19	1	62.50	0	0.00	62.00	1	4,259	0.02%
2024/02/16	4	61.98	0	0.00	61.50	4	4,232	0.09%
2024/02/15	0	0.00	1	59.90	60.00	-1	4,144	-0.02%
2024/02/05	1	58.00	1	58.50	58.60	0	4,096	0.00%
2024/02/02	2	57.60	1	58.40	58.40	1	4,061	0.02%
2024/02/01	0	0.00	1	57.50	57.50	-1	4,019	-0.02%
2024/01/30	0	0.00	3	56.80	56.70	-3	4,010	-0.07%
2024/01/29	0	0.00	1	58.40	57.80	-1	3,956	-0.03%
2024/01/26	3	56.40	1	57.10	57.00	2	3,827	0.05%
2024/01/24	2	55.60	0	0.00	55.30	2	3,832	0.05%
2024/01/22	1	55.00	0	0.00	54.70	1	3,950	0.03%
2024/01/17	0	0.00	1	54.00	53.60	-1	3,973	-0.03%
2023/12/29	0	0.00	0.1	55.20	55.30	-0.1	4,103	0.00%
2023/12/25	0.1	53.80	0	0.00	54.00	0.1	4,015	0.00%
2023/12/22	1	54.30	0	0.00	54.50	1	4,009	0.02%
2023/12/19	0	56.10	0	0.00	56.00	0	3,976	0.00%
2023/12/18	1	57.90	0	0.00	57.90	1	3,957	0.03%
2023/12/14	0	0.00	2	62.40	63.00	-2	3,881	-0.05%
2023/12/13	0	0.00	1	61.70	61.80	-1	3,880	-0.03%
2023/12/11	0	0.00	1	61.10	61.40	-1	3,996	-0.03%
2023/12/08	1	62.90	1	63.40	63.20	0	4,038	0.00%
2023/12/07	4	63.28	4	64.00	63.70	0	4,058	0.00%
2023/12/06	13	63.75	12	62.70	62.90	1	4,065	0.02%
2023/12/05	3	60.97	3	61.53	62.10	0	4,062	0.00%
2023/12/04	3	63.43	53	61.75	62.90	-50	4,137	-1.21%
2023/12/01	100	59.67	52	60.16	59.10	48	4,059	1.18%
2023/11/30	3	56.87	0	0.00	56.80	3	4,112	0.07%
2023/11/20	1	55.50	0.6	55.76	56.10	0.4	4,373	0.01%
2023/11/15	0	0.00	2	54.10	53.70	-2	4,515	-0.04%
2023/11/13	1.1	53.03	0	0.00	53.00	1.1	4,744	0.02%
2023/11/06	0	55.20	3	55.67	55.70	-3	5,133	-0.06%
2023/11/03	1.2	56.24	1	54.90	54.70	0.2	5,245	0.00%
2023/11/02	0.2	56.26	0.1	56.30	56.20	0.1	5,263	0.00%
2023/11/01	0.2	54.43	3	54.17	55.20	-2.8	5,253	-0.05%
2023/10/31	3	56.64	2	56.15	55.70	1	5,125	0.02%
2023/10/13	0	0.00	2	54.05	54.20	-2	6,203	-0.03%
2023/10/03	1	59.50	1	59.70	59.50	0	6,600	0.00%
2023/10/02	0	0.00	1	60.20	60.40	-1	6,605	-0.02%
2023/09/26	1	59.20	0	0.00	59.00	1	6,612	0.02%
2023/09/12	0	0.00	1	58.20	59.10	-1	6,857	-0.01%
2023/09/11	2	57.40	6	57.25	57.20	-4	6,784	-0.06%
2023/09/08	4	59.20	4.2	59.60	59.30	-0.2	6,697	0.00%
2023/09/07	6	59.50	6	60.25	59.40	0	6,658	0.00%
2023/09/06	6	58.32	4	58.95	58.80	2	6,563	0.03%
2023/09/05	4.2	56.25	7	56.89	57.50	-2.8	6,516	-0.04%
2023/09/04	0	0.00	3	54.00	55.00	-3	6,285	-0.05%
2023/09/01	4	55.33	1	55.50	54.40	3	6,286	0.05%
2023/08/31	0	0.00	10	54.44	55.20	-10	6,233	-0.16%
2023/08/28	0	0.00	0.1	52.50	52.60	-0.1	6,177	0.00%
2023/08/24	0	0.00	1	52.30	53.70	-1	6,151	-0.02%
2023/08/23	2	54.75	2	54.50	54.60	0	6,020	0.00%
2023/08/22	0	0.00	1	54.70	54.80	-1	6,010	-0.02%
2023/08/21	0	0.00	6	54.48	54.70	-6	5,967	-0.10%
2023/08/18	2	53.50	3	53.70	53.30	-1	5,889	-0.02%
2023/08/17	0.1	53.50	1	54.20	54.20	-0.9	5,784	-0.02%
2023/08/16	1	51.50	1	51.90	52.50	0	5,671	0.00%
2023/08/15	7	51.60	13	51.88	52.20	-6	5,601	-0.11%
2023/08/14	5	50.82	1	50.00	50.40	4	5,497	0.07%
2023/08/11	0	0.00	0.1	50.90	50.80	-0.1	5,473	0.00%
2023/08/10	2	49.85	2	50.40	50.30	0	5,409	0.00%
2023/08/09	1	50.60	1	50.50	50.80	0	5,299	0.00%
2023/08/08	3	49.60	0	0.00	49.95	3	5,202	0.06%
2023/08/07	0	0.00	2	49.15	49.75	-2	5,164	-0.04%
2023/08/02	1	47.60	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	48.95	0	0.00	48.95	1	5,127	0.02%
2023/07/31	4.1	50.97	8.1	50.02	49.65	-4	5,123	-0.08%
2023/07/28	6	48.70	6	48.85	49.40	0	5,108	0.00%
2023/07/27	0	0.00	5	49.10	49.20	-5	5,086	-0.10%
2023/07/26	0.1	49.35	0	0.00	49.25	0.1	5,055	0.00%
2023/07/25	12	50.83	3	50.87	50.70	9	4,978	0.18%
2023/07/24	5	48.32	12	48.85	49.20	-7	4,760	-0.15%
2023/07/20	4	47.19	11	48.00	46.80	-7	4,612	-0.15%
2023/07/19	21	49.31	21	47.64	47.55	0	4,538	0.00%
2023/07/18	12	51.72	4	53.63	50.20	8	4,397	0.18%
2023/07/17	23	53.68	7	52.70	54.40	16	3,923	0.41%
2023/07/14	4	48.70	5	48.90	49.50	-1	3,526	-0.03%
2023/07/12	1	47.55	0	0.00	47.50	1	3,355	0.03%
2023/07/11	1	47.70	0	0.00	47.90	1	3,335	0.03%
2023/07/07	1	47.85	0	0.00	48.10	1	3,346	0.03%
2023/07/06	2	48.55	1	48.90	48.50	1	3,390	0.03%
2023/07/04	0	0.00	1	47.95	48.00	-1	3,524	-0.03%
2023/07/03	2	48.70	0	0.00	48.65	2	3,480	0.06%
2023/06/30	2	47.63	2	47.88	48.05	0	3,428	0.00%
2023/06/27	0	0.00	11	46.90	46.70	-11	3,114	-0.35%
2023/06/26	0	0.00	0.4	46.45	46.70	-0.4	3,031	-0.01%
2023/06/21	3.1	46.03	2.3	46.57	45.60	0.8	2,969	0.03%
2023/06/16	2	42.85	4	44.10	44.05	-2	2,707	-0.07%
2023/06/14	0	0.00	2	43.10	43.45	-2	2,612	-0.08%
2023/06/13	2	42.70	0	0.00	43.25	2	2,596	0.08%
2023/06/09	3	44.57	1	43.80	44.00	2	2,453	0.08%
2023/06/07	0	0.00	2	43.40	43.55	-2	2,246	-0.09%
2023/06/06	2	42.95	0	0.00	43.25	2	2,205	0.09%
2023/06/02	4	42.23	2	42.40	42.35	2	2,151	0.09%
2023/05/25	1	41.75	11	41.65	42.40	-10	1,945	-0.51%
2023/05/18	0	0.00	7	39.58	39.95	-7	1,843	-0.38%
2023/05/16	0	0.00	2	39.55	39.70	-2	1,785	-0.11%
2023/05/12	2	39.25	1	39.25	39.50	1	1,717	0.06%
2023/05/10	1	39.20	1	39.15	39.10	0	1,647	0.00%
2023/05/09	0	0.00	5	39.15	38.90	-5	1,611	-0.31%
2023/05/08	6	39.15	0	0.00	38.90	6	1,586	0.38%
2023/05/05	0	0.00	1	38.60	38.45	-1	1,547	-0.06%
2023/05/04	1	38.20	0	0.00	39.10	1	1,518	0.07%
2023/05/03	0	0.00	1	37.25	37.30	-1	1,424	-0.07%
2023/04/21	4	38.26	3	38.38	37.25	1	1,378	0.07%
2023/04/18	2	38.25	0	0.00	37.95	2	1,264	0.16%
2023/04/11	0	0.00	5	38.75	38.85	-5	1,133	-0.44%
2023/04/10	1	37.90	6	38.07	37.70	-5	1,047	-0.48%
2023/04/07	2	36.80	1	37.45	37.25	1	953	0.10%
2023/02/20	3	34.70	0	0.00	34.80	3	889	0.34%
2023/02/17	0	0.00	2	34.25	34.50	-2	892	-0.22%
2023/02/08	3	33.65	0	0.00	33.50	3	1,033	0.29%
2023/02/01	0	0.00	3	33.10	33.20	-3	1,324	-0.23%
2023/01/31	0	0.00	10	32.65	32.70	-10	1,311	-0.76%
2023/01/06	10	31.90	0	0.00	31.95	10	1,273	0.79%
2022/12/20	3	31.75	0	0.00	31.50	3	1,335	0.22%
2022/12/13	2	33.10	0	0.00	32.85	2	1,308	0.15%
2022/12/09	2	33.40	0	0.00	33.25	2	1,308	0.15%
2022/11/28	1	33.95	1	34.20	33.90	0	1,233	0.00%
2022/11/03	1	32.50	1	33.10	33.40	0	1,062	0.00%
2022/11/02	0	0.00	2	32.45	33.05	-2	1,017	-0.20%
2022/09/28	0	0.00	1	28.65	28.55	-1	844	-0.12%
2022/09/19	2	31.35	0	0.00	31.20	2	855	0.23%
2022/09/14	1	32.00	0	0.00	32.00	1	873	0.11%
2022/09/13	0	0.00	1	32.50	32.60	-1	886	-0.11%
2022/09/07	0	0.00	1	31.35	31.35	-1	901	-0.11%
2022/09/01	2	32.50	0	0.00	32.45	2	899	0.22%
2022/08/31	0	0.00	1	32.00	32.75	-1	889	-0.11%
2022/08/24	0	0.00	1	31.65	31.50	-1	894	-0.11%
2022/08/18	0	0.00	1	31.55	31.70	-1	887	-0.11%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.12%
2022/08/16	0	0.00	0.3	32.00	32.05	-0.3	872	-0.03%
2022/08/11	0	0.00	8	30.31	30.55	-8	806	-0.99%
2022/08/09	1.1	29.56	0	0.00	29.75	1.1	795	0.13%
2022/08/04	0.1	31.42	0	0.00	31.40	0.1	769	0.01%
2022/08/03	7	31.65	0	0.00	31.60	7	760	0.93%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/08/01	0	32.63	0	0.00	32.50	0	805	0.00%
2022/07/27	0	32.30	0	0.00	32.50	0	837	0.00%
2022/07/26	0	32.60	0	0.00	32.35	0	860	0.00%
2022/07/20	0.1	32.83	0	0.00	32.60	0.1	881	0.01%
2022/06/23	0	0.00	3	32.90	32.20	-3	939	-0.32%
2022/06/21	4	32.73	0	0.00	33.40	4	921	0.43%
2022/06/20	1	32.60	0	0.00	32.55	1	919	0.11%
2022/06/14	1	35.00	0	0.00	35.00	1	898	0.11%
2022/05/19	1	36.25	0	0.00	36.20	1	1,234	0.08%
2022/05/18	0	0.00	1	36.60	36.60	-1	1,284	-0.08%
2022/05/16	0	0.00	1	35.70	35.75	-1	1,351	-0.07%
2022/05/11	1	34.75	0	0.00	34.60	1	1,320	0.08%
2022/05/10	0	0.00	1	34.90	35.25	-1	1,316	-0.08%
2022/05/09	5	35.50	0	0.00	35.40	5	1,311	0.38%
2022/04/28	0	0.00	2	38.70	38.60	-2	1,249	-0.16%
2022/04/27	7	38.63	0	0.00	38.60	7	1,240	0.56%
2022/04/25	5	39.25	0	0.00	39.25	5	1,240	0.40%
2022/04/07	2	41.23	0	0.00	40.75	2	1,314	0.15%
2022/03/30	1	42.50	1	42.55	42.45	0	1,382	0.00%
2022/03/25	1	43.10	0	0.00	42.90	1	1,385	0.07%
2022/03/24	0	0.00	1	42.95	43.10	-1	1,391	-0.07%
2022/03/16	1	41.60	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.80	0	0.00	41.60	1	1,424	0.07%
2022/03/14	1	42.15	0	0.00	42.35	1	1,458	0.07%
2022/03/03	2	44.65	0	0.00	44.60	2	1,491	0.13%
2022/02/25	0	0.00	10	44.59	44.70	-10	1,504	-0.66%
2022/01/17	1	42.35	1	42.85	43.20	0	1,996	0.00%
2022/01/12	0	0.00	1	42.50	42.90	-1	1,985	-0.05%
2022/01/11	1	42.90	1	42.90	42.80	0	1,972	0.00%
2021/12/30	0	0.00	5	45.27	45.40	-5	1,914	-0.26%
2021/12/28	0	45.40	0	0.00	45.45	0	1,921	0.00%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/14	1	43.90	2	44.05	43.85	-1	1,995	-0.05%
2021/12/10	2	44.90	0	0.00	44.70	2	1,982	0.10%
2021/12/09	11.1	45.95	10	45.50	45.25	1.1	1,982	0.05%
2021/12/08	0	0.00	10	45.20	45.95	-10	1,970	-0.51%
2021/12/03	1	45.05	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1	44.90	1	44.45	44.60	0	2,000	0.00%
2021/12/01	1	45.05	0	0.00	45.20	1	1,995	0.05%
2021/11/26	11	44.56	0	0.00	44.45	11	1,972	0.56%
2021/11/25	0.2	45.74	0	0.00	45.50	0.2	1,953	0.01%
2021/11/23	0	0.00	1	45.95	45.90	-1	1,949	-0.05%
2021/11/22	4	46.65	6	46.80	46.65	-2	1,944	-0.10%
2021/11/19	1	45.80	0	0.00	45.70	1	1,923	0.05%
2021/11/18	0.1	46.69	2	46.65	46.40	-1.9	1,899	-0.10%
2021/11/17	3.1	46.62	15	46.88	46.90	-11.9	1,877	-0.63%
2021/11/16	16	47.76	36	47.40	47.15	-20	1,842	-1.09%
2021/11/15	5	45.05	42	45.99	46.50	-37	1,600	-2.31%
2021/11/12	1	44.10	1	44.40	44.30	0	1,540	0.00%
2021/11/11	2	43.70	1	44.10	43.60	1	1,526	0.07%
2021/11/10	0	43.75	0	0.00	44.00	0	1,574	0.00%
2021/11/09	0	0.00	2	44.60	44.65	-2	1,609	-0.12%
2021/11/05	5	44.15	0	0.00	43.90	5	1,677	0.30%
2021/11/04	5	43.80	0	0.00	43.95	5	1,698	0.29%
2021/11/03	10	43.25	70	43.11	43.30	-60	1,714	-3.50%
2021/11/02	10	43.15	26	43.85	42.65	-16	1,793	-0.89%
2021/11/01	10	42.05	0	0.00	42.90	10	1,853	0.54%
2021/10/28	5	41.75	0	0.00	41.45	5	1,871	0.27%
2021/10/26	5	40.95	0	0.00	40.80	5	1,902	0.26%
2021/10/25	5	40.60	0	0.00	40.75	5	1,914	0.26%
2021/10/22	0	0.00	0.5	40.55	40.60	-0.5	1,946	-0.03%
2021/10/20	5	40.40	1	40.30	40.30	4	2,004	0.20%
2021/10/14	0	0.00	20	39.17	39.10	-20	2,155	-0.93%
2021/10/13	0	0.00	4	38.96	38.90	-4	2,194	-0.18%
2021/10/08	10	40.35	0	0.00	40.20	10	2,231	0.45%
2021/10/07	10	39.60	0	0.00	39.65	10	2,299	0.43%
2021/10/05	10	39.15	2	39.20	39.30	8	2,620	0.31%
2021/10/04	0	0.00	60	39.54	38.80	-60	2,663	-2.25%
2021/09/30	3	40.90	2	41.00	40.95	1	2,690	0.04%
2021/09/29	2	41.35	0	0.00	41.15	2	2,703	0.07%
2021/09/28	0	0.00	0.1	41.80	42.00	-0.1	2,742	0.00%
2021/09/24	0.1	43.45	0	0.00	43.30	0.1	2,768	0.00%
2021/09/23	2	42.70	0	42.80	42.85	2	2,789	0.07%
2021/09/22	14	42.10	2	42.40	42.20	12	2,824	0.42%
2021/09/17	11	42.55	0	0.00	43.00	11	2,864	0.38%
2021/09/15	0	0.00	4	42.50	42.40	-4	2,946	-0.14%
2021/09/13	12	42.62	0	0.00	42.65	12	3,397	0.35%
2021/09/10	12	42.86	2	42.75	42.55	10	3,453	0.29%
2021/09/08	0	41.50	31	41.63	40.85	-31	3,519	-0.88%
2021/09/02	2	42.40	0	0.00	42.00	2	3,673	0.05%
2021/09/01	10	42.10	0	0.00	42.50	10	3,688	0.27%
2021/08/31	1	41.70	0	0.00	41.95	1	3,691	0.03%
2021/08/27	0	41.70	0	0.00	41.45	0	3,725	0.00%
2021/08/26	21	41.65	0	0.00	41.55	21	3,744	0.56%
2021/08/25	0	0.00	1	41.60	41.60	-1	3,772	-0.03%
2021/08/24	0	0.00	6	41.03	41.00	-6	3,815	-0.16%
2021/08/19	1	40.80	13	40.87	40.80	-12	3,831	-0.31%
2021/08/18	0	0.00	12	41.01	42.20	-12	3,841	-0.31%
2021/08/16	1	40.65	40	41.38	41.60	-39	3,910	-1.00%
2021/08/13	0	0.00	1	43.10	41.95	-1	3,894	-0.03%
2021/08/12	2	44.58	0	0.00	44.30	2	4,118	0.05%
2021/08/11	5	46.75	4	46.89	46.75	1	4,172	0.02%
2021/08/10	4	48.23	0	0.00	47.65	4	4,156	0.10%
2021/08/06	3	49.00	2	49.58	49.30	1	4,195	0.02%
2021/08/05	0	0.00	0.3	49.33	49.55	-0.3	4,156	-0.01%
2021/07/30	0	0.00	12	47.35	47.35	-12	4,214	-0.28%
2021/07/26	0	0.00	2	47.65	47.90	-2	4,476	-0.04%
2021/07/23	2	47.05	0	0.00	47.30	2	4,597	0.04%
2021/07/22	20	47.00	0	0.00	47.10	20	4,676	0.43%
2021/07/21	8	46.25	0	0.00	46.25	8	4,687	0.17%
2021/07/19	10	47.50	0	0.00	47.60	10	4,685	0.21%
2021/07/15	1	48.20	0	0.00	48.25	1	4,889	0.02%
2021/07/14	5.1	48.20	0	0.00	48.20	5.1	4,920	0.10%
2021/07/13	5.1	49.41	1.2	49.24	49.05	3.9	4,891	0.08%
2021/07/12	3	48.92	0	48.90	49.15	3	4,678	0.06%
2021/07/09	0	0.00	4	48.61	48.45	-4	4,617	-0.09%
2021/07/08	1	48.40	0	0.00	48.00	1	4,671	0.02%
2021/07/06	0	48.20	0	0.00	48.15	0	4,780	0.00%
2021/07/05	10	47.85	0	0.00	48.40	10	5,033	0.20%
2021/07/01	20	47.58	0	0.00	47.15	20	5,162	0.39%
2021/06/28	6	48.10	1	47.40	48.00	5	5,210	0.10%
2021/06/25	2	48.10	2	47.95	47.55	0	5,209	0.00%
2021/06/24	12	47.92	0	0.00	48.15	12	5,229	0.23%
2021/06/22	9	48.69	5.7	48.47	47.65	3.3	5,254	0.06%
2021/06/21	10	46.45	0	0.00	46.05	10	5,322	0.19%
2021/06/16	10	45.20	0	0.00	45.20	10	5,456	0.18%
2021/06/15	0	0.00	4	45.71	45.85	-4	5,487	-0.07%
2021/06/11	13	45.29	0	45.30	45.15	13	5,528	0.23%
2021/06/10	10	44.80	0	0.00	44.80	10	5,529	0.18%
2021/06/02	0	44.65	0	0.00	44.65	0	5,812	0.00%
2021/05/31	16	44.60	0	0.00	44.40	16	5,866	0.27%
2021/05/28	15	44.38	0	0.00	44.40	15	5,942	0.25%
2021/05/25	20	44.25	10	44.15	44.10	10	6,577	0.15%
2021/05/24	0	0.00	56	42.71	43.50	-56	6,656	-0.84%
2021/05/20	46.1	45.95	13	43.79	43.40	33.1	6,861	0.48%
2021/05/19	20	42.78	0	0.00	43.35	20	6,619	0.30%
2021/05/18	0	0.00	3	42.00	42.10	-3	6,594	-0.05%
2021/05/17	0	0.00	26	39.30	38.95	-26	6,581	-0.40%
2021/05/14	4	40.49	0	0.00	40.55	4	6,524	0.06%
2021/05/12	12	41.90	20	41.07	40.50	-8	6,468	-0.12%
2021/05/11	14	43.90	20	43.50	43.15	-6	6,383	-0.09%
2021/05/10	3	45.54	2	46.70	45.50	1	6,327	0.02%
2021/05/05	11	45.82	1	45.80	45.25	10	6,321	0.16%
2021/05/04	35	46.07	10	44.53	45.65	25	6,305	0.40%
2021/05/03	2	48.25	10	48.41	47.90	-8	6,201	-0.13%
2021/04/29	60.1	51.56	4	51.90	49.70	56.1	6,115	0.92%
2021/04/28	0	0.00	7	50.79	51.10	-7	6,010	-0.12%
2021/04/27	0	49.95	1	49.80	49.70	-1	6,008	-0.02%
2021/04/26	4	50.33	1	50.50	50.20	3	6,016	0.05%
2021/04/23	0	49.70	0	0.00	49.95	0	6,022	0.00%
2021/04/22	2	50.65	0	0.00	49.45	2	6,073	0.03%
2021/04/21	3	51.80	2	51.95	51.60	1	6,049	0.02%
2021/04/20	1	50.90	1	51.10	51.40	0	5,941	0.00%
2021/04/19	1	50.30	0	0.00	50.40	1	5,948	0.02%
2021/04/16	1.3	49.59	0	0.00	50.00	1.3	5,981	0.02%
2021/04/14	0.1	49.77	1	48.50	49.30	-0.9	6,013	-0.01%
2021/04/12	0.4	52.91	0	0.00	51.90	0.4	5,958	0.01%
2021/04/09	1	52.80	4	53.00	53.10	-3	5,898	-0.05%
2021/04/08	4	51.75	2	51.55	51.90	2	5,649	0.04%
2021/04/07	4	49.54	0	0.00	50.20	4	5,523	0.07%
2021/04/06	1	49.35	0	0.00	49.35	1	5,523	0.02%
2021/03/31	1	49.75	2	49.73	49.35	-1	5,526	-0.02%
2021/03/29	1	49.05	0	0.00	49.25	1	5,489	0.02%
2021/03/25	0	49.50	2	49.05	48.75	-2	5,488	-0.04%
2021/03/24	3	50.37	10	51.50	50.10	-7	5,418	-0.13%
2021/03/23	10	49.60	10.2	49.59	50.10	-0.2	5,105	0.00%
2021/03/22	9	49.04	1	48.30	48.80	8	4,990	0.16%
2021/03/19	0	47.90	1	47.95	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	7	48.40	48.45	-7	5,019	-0.14%
2021/03/17	8	48.50	8	48.08	48.10	0	5,086	0.00%
2021/03/16	5.1	47.89	7	47.60	47.45	-1.9	5,151	-0.04%
2021/03/15	3	47.78	2.4	47.79	47.90	0.7	5,377	0.01%
2021/03/12	6	47.10	1.1	47.11	47.10	5	5,348	0.09%
2021/03/11	0	0.00	16	46.63	46.75	-16	5,456	-0.29%
2021/03/10	8	46.78	0	0.00	46.45	8	5,480	0.15%
2021/03/08	0	0.00	0.2	46.30	46.05	-0.2	5,647	0.00%
2021/03/05	2	46.15	0	0.00	46.10	2	5,728	0.04%
2021/03/04	0.1	46.55	2	46.85	46.60	-1.9	5,879	-0.03%
2021/03/03	3	46.28	12	46.32	46.30	-9	5,918	-0.15%
2021/03/02	7	46.83	10	46.71	46.10	-3	5,904	-0.05%
2021/02/26	16	46.74	3	46.30	46.20	13	5,786	0.22%
2021/02/25	0	0.00	0	45.25	45.55	0	5,606	0.00%
2021/02/24	3	45.20	0	0.00	45.35	3	5,603	0.05%
2021/02/23	0	0.00	2	45.00	45.30	-2	5,524	-0.04%
2021/02/19	1	44.25	1	44.15	44.20	0	5,366	0.00%
2021/02/18	4	43.70	0	0.00	43.80	4	5,408	0.07%
2021/02/17	2	43.10	4	43.10	43.10	-2	5,543	-0.04%
2021/01/29	0	0.00	2	41.95	41.30	-2	6,148	-0.03%
2021/01/28	1	42.10	0	0.00	42.00	1	6,151	0.02%
2021/01/27	1	42.80	0	0.00	42.50	1	6,236	0.02%
2021/01/25	0	0.00	20	41.95	42.30	-20	6,623	-0.30%
2021/01/21	0	0.00	1	41.25	41.25	-1	6,639	-0.02%
2021/01/20	4.1	42.18	0	0.00	41.65	4.1	6,698	0.06%
2021/01/15	0	43.75	0	0.00	43.30	0	6,674	0.00%
2021/01/14	1	44.25	1	44.45	44.50	0	6,626	0.00%
2021/01/11	3	44.20	0	0.00	44.30	3	6,566	0.05%
2021/01/05	0	0.00	1	43.90	44.15	-1	6,611	-0.02%
2020/12/24	0	0.00	2	43.75	43.45	-2	6,514	-0.03%
2020/12/23	5	42.82	7	43.05	43.00	-2	6,524	-0.03%
2020/12/18	0.1	44.05	0	0.00	44.10	0.1	6,650	0.00%
2020/12/15	2.1	44.50	0	0.00	43.85	2.1	6,726	0.03%
2020/12/11	2.3	44.73	4	44.70	45.00	-1.7	6,626	-0.03%
2020/12/10	0	46.04	0	0.00	45.85	0	6,549	0.00%
2020/12/09	2	45.95	1	45.40	46.55	1	6,431	0.02%
2020/12/08	0	45.00	7	45.04	44.80	-7	6,235	-0.11%
2020/12/07	4	46.00	0	0.00	45.25	4	6,283	0.06%
2020/12/02	22	45.54	3	45.72	45.55	19	6,174	0.31%
2020/12/01	1	45.50	2	45.55	45.60	-1	6,077	-0.02%
2020/11/30	12	45.06	0	0.00	44.85	12	6,089	0.20%
2020/11/27	13	44.72	2	44.65	44.55	11	6,023	0.18%
2020/11/26	0	0.00	3	43.95	44.20	-3	6,021	-0.05%
2020/11/25	2	43.93	0	0.00	43.70	2	6,044	0.03%
2020/11/24	6	44.92	4	44.85	44.45	2	6,024	0.03%
2020/11/23	2	44.25	6.1	44.36	44.35	-4.1	5,947	-0.07%
2020/11/20	2	43.95	0	0.00	44.15	2	5,967	0.03%
2020/11/19	3	43.93	0	0.00	43.85	3	6,026	0.05%
2020/11/18	2	43.55	1	43.45	43.50	1	6,266	0.02%
2020/11/17	0	0.00	10	43.60	43.40	-10	6,470	-0.15%
2020/11/16	1	44.25	3	44.25	43.85	-2	6,809	-0.03%
2020/11/13	0	0.00	2	43.20	43.20	-2	7,000	-0.03%
2020/11/12	10	42.78	0	0.00	42.70	10	7,850	0.13%
2020/11/10	18	42.99	16	42.75	42.40	2	8,790	0.02%
2020/11/09	2	42.10	2	41.95	42.15	0	8,928	0.00%
2020/11/06	1	41.85	3	41.77	41.75	-2	8,994	-0.02%
2020/11/05	0	40.80	0	0.00	40.90	0	8,920	0.00%
2020/11/04	0	40.80	4	40.90	41.00	-4	8,951	-0.04%
2020/11/03	10	41.67	3	41.78	41.10	7	8,923	0.08%
2020/10/29	0	0.00	3	38.80	39.70	-3	8,671	-0.03%
2020/10/26	0	0.00	1	41.15	41.60	-1	8,638	-0.01%
2020/10/23	1	41.20	0	0.00	41.05	1	8,658	0.01%
2020/10/21	0	0.00	1	41.50	41.85	-1	8,717	-0.01%
2020/10/16	4	41.05	2	41.05	40.65	2	9,143	0.02%
2020/10/15	4	41.60	0	0.00	41.50	4	9,288	0.04%
2020/10/05	0	0.00	4	39.70	39.65	-4	10,871	-0.04%
2020/09/29	0	0.00	1	38.95	38.95	-1	11,398	-0.01%
2020/09/25	10.1	39.49	10	38.00	38.05	0.1	12,069	0.00%
2020/09/23	5	41.50	5	41.40	41.50	0	12,635	0.00%
2020/09/22	1	41.90	0	0.00	41.65	1	12,801	0.01%
2020/09/18	4	43.54	2	43.70	43.60	2	12,859	0.02%
2020/09/16	3	42.05	1	42.10	42.05	2	12,830	0.02%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	6	41.38	0	0.00	41.30	6	12,902	0.05%
2020/09/10	3	42.97	4	42.56	42.25	-1	12,834	-0.01%
2020/09/09	4	42.11	0	0.00	42.20	4	12,751	0.03%
2020/09/03	0	0.00	1	44.80	45.15	-1	12,660	-0.01%
2020/09/02	1	45.05	2	45.05	44.60	-1	12,555	-0.01%
2020/09/01	1	44.25	0	0.00	44.20	1	12,478	0.01%
2020/08/31	4	43.59	0	0.00	43.55	4	12,403	0.03%
2020/08/28	1	42.75	7	43.08	43.50	-6	12,488	-0.05%
2020/08/27	2	43.08	0	0.00	43.20	2	12,500	0.02%
2020/08/26	5	44.18	6	44.32	44.10	-1	12,464	-0.01%
2020/08/25	2	44.95	2	44.95	44.75	0	12,496	0.00%
2020/08/24	4	46.00	2	45.20	44.60	2	12,612	0.02%
2020/08/21	1	43.90	3	43.75	43.95	-2	12,397	-0.02%
2020/08/20	5.1	43.71	7	44.49	43.35	-1.9	12,262	-0.02%
2020/08/19	6	48.83	1	49.30	48.15	5	11,877	0.04%
2020/08/18	11	49.79	3	48.92	48.15	8	11,533	0.07%
2020/08/17	19	47.85	14.1	48.24	49.65	5	10,644	0.05%
2020/08/14	0	0.00	3	43.65	45.15	-3	9,929	-0.03%
2020/08/13	3.1	43.35	1	42.45	42.35	2.1	9,575	0.02%
2020/08/12	0	0.00	5	43.24	44.15	-5	9,310	-0.05%
2020/08/11	0	0.00	2	42.88	42.55	-2	9,225	-0.02%
2020/08/10	1	43.80	1	43.95	43.95	0	9,200	0.00%
2020/08/07	1	43.15	2	43.70	43.85	-1	9,266	-0.01%
2020/08/04	1	42.10	1	42.00	42.00	0	9,637	0.00%
2020/07/31	1	41.55	1	42.05	41.80	0	9,656	0.00%
2020/07/28	1	41.30	1	41.55	40.15	0	9,660	0.00%
2020/07/27	1	42.50	1	41.65	41.55	0	9,672	0.00%
2020/07/24	1	43.55	2	43.78	42.80	-1	9,622	-0.01%
2020/07/23	5	44.85	3	44.97	45.00	2	9,561	0.02%
2020/07/22	0	0.00	3	45.28	45.40	-3	9,399	-0.03%
2020/07/20	2	45.35	1	46.10	45.30	1	9,126	0.01%
2020/07/17	7	46.51	6	46.87	45.25	1	9,072	0.01%
2020/07/16	1	45.80	7	45.64	45.75	-6	8,704	-0.07%
2020/07/15	1	45.80	0	0.00	45.00	1	8,611	0.01%
2020/07/14	2	44.90	1.1	45.06	45.10	0.9	8,533	0.01%
2020/07/13	5	45.84	2	46.88	46.35	3	8,375	0.04%
2020/07/09	1	46.05	1	44.40	44.50	0	7,828	0.00%
2020/07/07	10	45.10	1	44.55	44.10	9	7,491	0.12%
2020/07/06	2	43.55	2	44.53	45.00	0	7,417	0.00%
2020/07/03	1	42.45	9	42.35	43.00	-8	7,059	-0.11%
2020/07/02	2	41.30	7.1	41.45	41.90	-5.1	6,805	-0.07%
2020/07/01	0	0.00	1	39.30	39.80	-1	6,455	-0.02%
2020/06/30	7	38.98	3	38.92	38.80	4	6,322	0.06%
2020/06/29	1	38.15	0	0.00	38.05	1	6,286	0.02%
2020/06/24	3	38.93	5	39.17	39.15	-2	6,262	-0.03%
2020/06/23	1	38.85	3	38.95	38.80	-2	6,272	-0.03%
2020/06/22	2	38.55	1	38.55	38.45	1	6,299	0.02%
2020/06/19	0	0.00	1	38.45	39.10	-1	6,389	-0.02%
2020/06/18	3	38.03	2	38.13	38.05	1	6,387	0.02%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/12	1	37.35	1	37.35	37.75	0	6,765	0.00%
2020/06/11	1	39.40	2	38.88	38.45	-1	6,803	-0.01%
2020/06/09	1	39.25	1	38.95	38.70	0	6,889	0.00%
2020/06/04	0	0.00	10	39.30	39.30	-10	7,013	-0.14%
2020/06/03	10	39.05	1	38.95	39.00	9	6,890	0.13%
2020/06/02	2	38.93	2	38.80	38.55	0	6,857	0.00%
2020/06/01	1	38.65	13	38.88	38.95	-12	6,885	-0.17%
2020/05/29	14	38.16	2	38.20	38.75	12	7,206	0.17%
2020/05/28	2	37.58	2	37.65	37.50	0	7,077	0.00%
2020/05/22	1	36.60	0	0.00	36.35	1	6,976	0.01%
2020/05/20	1	36.80	0	0.00	36.60	1	6,948	0.01%
2020/05/15	1	37.55	0.2	37.90	37.60	0.8	6,813	0.01%
2020/05/14	1	38.19	0	0.00	37.65	1	6,773	0.02%
2020/05/13	1	39.45	0	0.00	39.05	1	6,663	0.02%
2020/05/12	2	39.60	0	0.00	39.70	2	6,607	0.03%
2020/05/11	10	40.50	10	41.10	41.10	0	6,463	0.00%
2020/04/28	1	38.70	0	0.00	38.65	1	6,167	0.02%
2020/04/17	1	39.85	3	40.40	39.45	-2	6,056	-0.03%
2020/04/16	0	0.00	1	40.15	40.00	-1	5,942	-0.02%
2020/04/13	2	40.05	1	39.70	39.60	1	5,773	0.02%
2020/04/09	4	39.13	0	0.00	38.60	4	5,704	0.07%
2020/04/08	5	37.25	5	37.60	37.60	0	5,578	0.00%
2020/04/07	0	0.00	2	35.35	36.60	-2	5,546	-0.04%
2020/04/01	2	33.40	1	33.15	33.70	1	5,534	0.02%
2020/03/27	0	0.00	1	33.20	32.50	-1	5,567	-0.02%
2020/03/26	0	0.00	1	32.95	32.90	-1	5,468	-0.02%
2020/03/25	2	31.45	0	0.00	31.60	2	5,359	0.04%
2020/03/16	1	33.80	2	32.00	31.55	-1	4,763	-0.02%
2020/03/13	0	0.00	4	32.00	33.15	-4	4,720	-0.08%
2020/03/12	0	0.00	2	35.65	35.40	-2	4,616	-0.04%
2020/03/11	0	0.00	1	39.10	38.30	-1	4,541	-0.02%
2020/03/10	5	38.61	4	38.75	39.50	1	4,507	0.02%
2020/03/09	0	0.00	3	39.40	39.10	-3	4,432	-0.07%
2020/03/06	1	41.35	0	0.00	41.05	1	4,384	0.02%
2020/03/05	2	41.65	0	0.00	41.70	2	4,371	0.05%
2020/03/04	13	41.93	16	41.57	41.50	-3	4,306	-0.07%
2020/03/03	1	39.65	3	40.08	40.40	-2	3,901	-0.05%
2020/03/02	2	37.00	0	0.00	36.75	2	3,833	0.05%
2020/02/27	0	0.00	3	35.95	36.00	-3	3,885	-0.08%
2020/02/26	5	38.15	1	38.20	37.60	4	3,880	0.10%
2020/02/25	1	37.85	0	0.00	38.40	1	3,905	0.03%
2020/02/24	2	38.25	0	0.00	38.25	2	3,975	0.05%
2020/02/21	1	38.70	0	0.00	38.55	1	4,107	0.02%
2020/02/19	1	38.95	0	0.00	39.00	1	4,223	0.02%
2020/02/18	1	38.85	2	39.38	38.95	-1	4,387	-0.02%
2020/02/14	1	39.55	0	0.00	39.60	1	4,990	0.02%
2020/02/12	5	39.45	0	0.00	39.65	5	5,443	0.09%
2020/02/07	0	38.50	1	38.70	38.30	-1	5,756	-0.02%
2020/02/06	1	39.00	2	38.63	39.10	-1	5,791	-0.02%
2020/02/05	0	0.00	1	38.00	37.95	-1	5,844	-0.02%
2020/02/04	5	37.21	2	37.95	37.90	3	5,862	0.05%
2020/01/31	1	38.15	1	37.90	37.65	0	6,089	0.00%
2020/01/30	1	38.85	4	39.39	38.70	-3	6,083	-0.05%
2020/01/14	0	0.00	2	43.55	43.30	-2	6,726	-0.03%
2020/01/03	5	44.25	1	44.20	43.25	4	7,540	0.05%
2019/12/31	0	0.00	10	43.90	43.90	-10	7,530	-0.13%
2019/12/30	10	43.80	7	43.48	43.80	3	7,526	0.04%
2019/12/27	5	42.50	100	42.43	42.40	-95	7,456	-1.27%
2019/12/25	0	0.00	7	43.39	43.40	-7	7,535	-0.09%
2019/12/24	5	42.65	0	0.00	43.00	5	7,682	0.07%
2019/12/20	15	42.33	15	42.40	42.50	0	8,363	0.00%
2019/12/19	3	42.08	50	42.06	42.15	-47	8,822	-0.53%
2019/12/18	0	0.00	2	42.15	42.05	-2	9,315	-0.02%
2019/12/17	1	42.35	0	0.00	42.50	1	9,478	0.01%
2019/12/16	15	42.17	15	42.30	42.30	0	9,664	0.00%
2019/12/11	1	42.10	1	42.45	42.45	0	9,729	0.00%
2019/12/06	0	0.00	10	42.80	42.80	-10	9,679	-0.10%
2019/12/05	10	42.80	0	0.00	42.75	10	9,736	0.10%
2019/11/29	0	0.00	103	43.65	43.10	-103	9,912	-1.04%	大賣/鉅額交易
2019/11/28	0	0.00	50	43.98	43.60	-50	9,973	-0.50%
2019/11/27	0	0.00	3	43.90	44.00	-3	10,066	-0.03%
2019/11/26	0	0.00	3	43.90	43.80	-3	10,142	-0.03%
2019/11/25	6	43.56	0	0.00	43.70	6	10,121	0.06%
2019/11/22	0	0.00	2	43.30	42.85	-2	10,146	-0.02%
2019/11/21	3	43.13	0	0.00	43.30	3	10,169	0.03%
2019/11/20	151	44.22	150	43.65	43.60	1	10,174	0.01%	大買/大賣/
2019/11/15	3	45.15	1	45.15	45.15	2	10,529	0.02%
2019/11/14	151	45.68	0	0.00	44.60	151	10,787	1.40%	大買/鉅額交易
2019/11/13	7	45.69	0	0.00	45.00	7	10,608	0.07%
2019/11/11	0	0.00	0	46.00	46.20	0	10,689	0.00%
2019/11/08	50	44.50	1	44.35	45.80	49	10,661	0.46%
2019/11/06	5	44.08	101	43.99	43.90	-96	10,756	-0.89%	大賣/
2019/11/04	2	44.85	0.1	44.55	44.55	1.9	10,889	0.02%
2019/11/01	0	0.00	5	44.85	45.10	-5	10,937	-0.05%
2019/10/30	24	44.79	23	45.22	45.80	1	11,260	0.01%
2019/10/24	10	44.35	10	44.50	44.50	0	12,331	0.00%
2019/10/23	8	46.13	12	45.66	44.25	-4	12,367	-0.03%
2019/10/22	1	44.70	1	44.80	44.65	0	12,109	0.00%
2019/10/21	0	0.00	5	44.21	44.15	-5	12,029	-0.04%
2019/10/18	0	0.00	1	44.55	44.25	-1	11,964	-0.01%
2019/10/17	3	43.95	4	43.95	43.95	-1	11,898	-0.01%
2019/10/16	2	43.43	2	42.95	43.05	0	11,706	0.00%
2019/10/15	2	42.28	5.1	42.61	43.00	-3.1	11,656	-0.03%
2019/10/14	5	40.75	1.2	41.22	41.05	3.8	11,486	0.03%
2019/10/09	0	0.00	2	39.98	40.00	-2	11,506	-0.02%
2019/10/08	2.1	39.69	0	0.00	39.40	2.1	11,470	0.02%
2019/10/07	0	0.00	6	40.73	40.50	-6	11,391	-0.05%
2019/10/02	0	0.00	9	41.16	41.50	-9	11,253	-0.08%
2019/09/27	7	41.81	0	40.80	40.75	7	11,202	0.06%
2019/09/26	52	43.05	1	43.65	42.90	51	11,061	0.46%
2019/09/25	17	43.39	8	43.72	44.40	9	10,781	0.08%
2019/09/24	153	43.23	4	44.20	42.30	149	10,420	1.43%	大買/鉅額交易
2019/09/23	55	41.98	61	42.58	43.00	-6	9,990	-0.06%
2019/09/20	7	40.86	6	40.65	40.50	1	9,512	0.01%
2019/09/19	1	40.20	7	40.38	40.90	-6	9,340	-0.06%
2019/09/18	3	39.45	0	0.00	39.30	3	9,139	0.03%
2019/09/17	4	39.60	4	39.53	39.65	0	9,184	0.00%
2019/09/11	1	38.30	0	0.00	38.30	1	9,336	0.01%
2019/09/06	2	40.15	1	39.85	39.85	1	9,703	0.01%
2019/09/05	1	40.25	1	40.55	40.20	0	9,706	0.00%
2019/09/04	3	39.55	3	39.50	39.45	0	9,843	0.00%
2019/09/03	2	40.03	0	0.00	39.25	2	9,840	0.02%
2019/09/02	3	39.72	2	40.08	40.00	1	9,811	0.01%
2019/08/30	3	39.68	1	38.95	39.30	2	9,798	0.02%
2019/08/29	2	39.03	3	39.40	39.30	-1	9,735	-0.01%
2019/08/28	2	38.73	1	38.45	38.40	1	9,662	0.01%
2019/08/27	1	39.43	1	39.55	39.05	0	9,707	0.00%
2019/08/26	1	39.30	1	38.85	38.85	0	9,759	0.00%
2019/08/23	1	40.05	1	40.55	40.30	0	9,702	0.00%
2019/08/22	1	40.80	1	41.00	40.25	0	9,635	0.00%
2019/08/21	7	40.65	1	40.50	40.40	6	9,495	0.06%
2019/08/20	2	41.08	3	41.30	40.95	-1	9,382	-0.01%
2019/08/19	3	41.93	3	41.12	42.10	0	9,110	0.00%
2019/08/16	2	39.93	0	0.00	39.40	2	8,779	0.02%
2019/08/15	2	39.00	1	39.25	39.30	1	8,662	0.01%
2019/08/14	3	38.50	3.1	38.80	38.85	-0.1	8,454	0.00%
2019/08/13	5	38.70	5	38.75	38.15	0	8,299	0.00%
2019/08/12	10	37.49	12	37.67	38.25	-2	8,147	-0.02%
2019/08/08	18	37.01	18	37.34	37.45	0	8,101	0.00%
2019/08/07	1	36.65	0	0.00	35.80	1	7,973	0.01%
2019/08/01	4	38.55	2	38.30	37.80	2	7,916	0.03%
2019/07/29	1	38.40	4	39.31	40.10	-3	7,321	-0.04%
2019/07/26	2	37.53	1	38.00	38.00	1	6,850	0.01%
2019/07/25	0	0.00	2	35.00	35.20	-2	6,447	-0.03%
2019/07/24	0	0.00	1	34.70	34.70	-1	6,379	-0.02%
2019/07/23	0	0.00	2	33.90	33.95	-2	6,406	-0.03%
2019/07/19	0	0.00	6	32.57	32.65	-6	6,510	-0.09%
2019/07/18	1	31.80	1	32.00	31.75	0	6,642	0.00%
2019/07/17	0	0.00	1	31.85	31.90	-1	6,756	-0.01%
2019/07/16	0	0.00	5	32.00	31.60	-5	7,109	-0.07%
2019/07/15	3	32.42	0	0.00	32.65	3	7,539	0.04%
2019/07/12	0	0.00	6	32.15	32.75	-6	7,870	-0.08%
2019/07/11	0	0.00	5	31.95	31.80	-5	8,403	-0.06%
2019/07/09	0	0.00	5	32.00	31.70	-5	8,744	-0.06%
2019/07/04	2	32.30	0	0.00	32.10	2	8,912	0.02%
2019/07/03	1	31.60	3	31.60	31.70	-2	8,946	-0.02%
2019/07/02	4	32.26	2	32.05	31.90	2	8,987	0.02%
2019/07/01	5	31.85	0	0.00	31.80	5	8,977	0.06%
2019/06/27	0	0.00	2	31.33	31.40	-2	9,042	-0.02%
2019/06/26	0	0.00	1	30.80	30.95	-1	9,017	-0.01%
2019/06/25	1	31.10	1	30.85	30.75	0	9,017	0.00%
2019/06/24	1	31.00	1	31.35	31.35	0	9,031	0.00%
2019/06/21	1	31.15	0	0.00	30.90	1	9,083	0.01%
2019/06/20	1	31.80	11	31.56	31.55	-10	9,042	-0.11%
2019/06/19	0	0.00	2	31.60	31.35	-2	9,019	-0.02%
2019/06/18	2	31.30	0	0.00	30.90	2	9,012	0.02%
2019/06/17	8	31.54	10	31.32	31.65	-2	8,960	-0.02%
2019/06/14	2	31.40	7	31.14	31.70	-5	8,869	-0.06%
2019/06/13	1	31.00	0	0.00	30.30	1	8,784	0.01%
2019/06/12	4	30.80	4	30.95	30.95	0	8,635	0.00%
2019/06/11	3	30.93	1	30.90	30.90	2	8,568	0.02%
2019/06/10	0	0.00	4	29.56	29.70	-4	8,327	-0.05%
2019/06/06	3	29.12	0	0.00	29.00	3	8,299	0.04%
2019/06/05	0	0.00	2	30.10	29.45	-2	8,346	-0.02%
2019/06/04	10	29.50	0	0.00	29.45	10	8,333	0.12%
2019/06/03	3	29.00	2	29.25	29.30	1	8,318	0.01%
2019/05/31	10	29.60	13	29.52	29.50	-3	8,284	-0.04%
2019/05/30	1	29.00	12	29.18	29.10	-11	8,178	-0.13%
2019/05/29	7	27.67	0	0.00	28.50	7	8,066	0.09%
2019/05/28	6	28.02	0	0.00	28.20	6	8,087	0.07%
2019/05/27	1	28.50	0	0.00	28.40	1	8,120	0.01%
2019/05/24	0	0.00	1	29.00	28.80	-1	8,229	-0.01%
2019/05/23	3	28.53	0	0.00	28.30	3	8,526	0.04%
2019/05/22	0	0.00	14	28.95	29.30	-14	8,768	-0.16%
2019/05/21	28	27.45	1	28.40	28.35	27	8,744	0.31%
2019/05/20	0	0.00	10	29.85	28.80	-10	8,639	-0.12%
2019/05/16	22	30.34	22	29.94	29.65	0	8,642	0.00%
2019/05/14	1	28.15	1	28.60	29.40	0	8,779	0.00%
2019/05/13	1	29.00	25	28.78	28.80	-24	8,781	-0.27%
2019/05/10	5	29.20	12	29.72	29.30	-7	8,700	-0.08%
2019/05/09	29	30.87	2	30.50	29.85	27	8,496	0.32%
2019/05/08	4	31.20	2	31.55	32.60	2	8,255	0.02%
2019/05/07	0	0.00	1	31.85	31.90	-1	8,191	-0.01%
2019/05/06	1	31.20	0	0.00	31.20	1	8,176	0.01%
2019/05/03	10	32.20	10	32.20	32.20	0	8,101	0.00%
2019/05/02	14	31.90	10	31.65	31.65	4	8,021	0.05%
2019/04/29	13	32.50	0	0.00	32.50	13	7,864	0.17%
2019/04/24	12	34.15	14	33.72	33.40	-2	7,424	-0.03%
2019/04/23	4	33.99	2	33.83	34.05	2	7,217	0.03%
2019/04/22	5	34.72	2	34.80	34.90	3	7,052	0.04%
2019/04/19	13	33.32	13	33.73	33.90	0	6,699	0.00%
2019/04/18	11	31.45	1	31.20	31.05	10	6,335	0.16%
2019/04/17	4	31.20	53	30.30	30.90	-49	5,978	-0.82%
2019/04/16	0	0.00	3	29.00	29.10	-3	5,326	-0.06%
2019/04/15	5	28.87	7	28.91	29.05	-2	5,228	-0.04%
2019/04/12	0	0.00	1	27.80	28.55	-1	4,942	-0.02%
2019/04/11	2	28.00	3	27.95	27.40	-1	4,789	-0.02%
2019/04/10	1	27.90	3	27.92	27.75	-2	4,728	-0.04%
2019/04/09	0	0.00	2	28.05	28.15	-2	4,694	-0.04%
2019/04/08	11	28.17	10	27.75	27.60	1	4,598	0.02%
2019/04/02	14	27.42	0	0.00	27.30	14	4,451	0.31%
2019/04/01	0	0.00	2	26.68	26.85	-2	4,335	-0.05%
2019/03/29	0	0.00	6	26.15	26.20	-6	4,264	-0.14%
2019/03/28	2	26.33	2	26.35	26.00	0	4,270	0.00%
2019/03/27	2	26.40	0	0.00	26.40	2	4,278	0.05%
2019/03/26	0	0.00	3	26.70	26.70	-3	4,252	-0.07%
2019/03/25	0	0.00	5	27.25	27.30	-5	4,195	-0.12%
2019/03/21	5	27.45	1	27.15	27.60	4	4,118	0.10%
2019/03/20	5	26.90	0	0.00	26.80	5	4,111	0.12%
2019/03/18	0	0.00	1	27.10	27.15	-1	4,094	-0.02%
2019/03/13	0	26.35	0	0.00	26.35	0	4,123	0.00%
2019/03/11	1	26.30	1	26.05	26.05	0	4,319	0.00%
2019/03/06	0	0.00	1	27.00	26.85	-1	4,539	-0.02%
2019/03/05	3	26.85	0	0.00	26.80	3	4,631	0.06%
2019/03/04	1	27.05	2	27.08	27.20	-1	4,629	-0.02%
2019/02/27	11	27.35	0	0.00	26.95	11	4,627	0.24%
2019/02/26	33	27.66	2	27.75	27.55	31	4,598	0.67%
2019/02/25	2	27.95	3	28.17	28.00	-1	4,602	-0.02%
2019/02/22	4	28.11	5	28.05	27.90	-1	4,499	-0.02%
2019/02/21	5	26.55	3	26.90	28.10	2	4,163	0.05%
2019/02/20	0	0.00	2	26.60	26.10	-2	3,902	-0.05%
2019/02/18	0	0.00	10	26.10	26.20	-10	3,985	-0.25%
2019/02/15	0	0.00	1	25.50	25.70	-1	3,985	-0.03%
2019/02/14	3	26.22	1	26.10	26.10	2	3,947	0.05%
2019/02/13	2	25.23	4	25.90	26.15	-2	3,840	-0.05%
2019/01/25	0	0.00	1	24.10	24.15	-1	4,225	-0.02%
2019/01/24	0	0.00	1	23.90	23.70	-1	4,307	-0.02%
2019/01/23	2	23.60	0	0.00	23.65	2	4,411	0.05%
2019/01/16	0	0.00	1	24.20	24.00	-1	4,647	-0.02%
2019/01/15	0	0.00	1	24.10	23.90	-1	4,683	-0.02%
2019/01/10	0	0.00	1	24.50	24.30	-1	4,712	-0.02%
2019/01/09	0	0.00	2	23.55	23.70	-2	4,626	-0.04%
2018/12/27	2	22.95	0	0.00	22.95	2	5,018	0.04%
2018/12/21	1	23.10	1	23.25	23.60	0	5,109	0.00%
2018/12/19	1	23.80	1	23.90	23.80	0	5,067	0.00%
2018/12/17	2	24.35	0	0.00	24.50	2	5,194	0.04%
2018/12/12	0	0.00	1	24.30	24.60	-1	5,146	-0.02%
2018/12/11	1	24.10	1	24.30	23.95	0	5,149	0.00%
2018/12/10	0	0.00	4	23.90	24.10	-4	5,198	-0.08%
2018/12/07	4	25.00	0	0.00	24.75	4	5,196	0.08%
2018/12/06	8	25.10	8	24.15	24.05	0	5,199	0.00%
2018/12/04	1	26.10	0	0.00	25.85	1	5,252	0.02%
2018/12/03	0	0.00	5	25.90	25.65	-5	5,211	-0.10%
2018/11/30	10	24.65	0	0.00	24.65	10	5,075	0.20%
2018/11/29	5	24.30	2	24.35	23.85	3	4,932	0.06%
2018/11/22	2	23.75	0	0.00	23.40	2	5,337	0.04%
2018/11/19	1	23.50	2	23.78	23.70	-1	6,020	-0.02%
2018/11/16	2	23.95	7	23.91	23.40	-5	6,028	-0.08%
2018/11/14	2	23.35	0	0.00	23.50	2	5,954	0.03%
2018/11/13	1	22.95	1	23.00	23.20	0	5,926	0.00%
2018/11/08	0	0.00	1	23.80	23.00	-1	6,121	-0.02%
2018/11/07	5	23.01	5	23.10	23.45	0	6,081	0.00%
2018/11/06	2	22.55	0	0.00	22.20	2	6,058	0.03%
2018/11/02	10	23.88	5	23.13	23.40	5	6,019	0.08%
2018/11/01	1	22.25	0	0.00	22.45	1	5,798	0.02%
2018/10/31	0	0.00	1	20.80	21.10	-1	5,804	-0.02%
2018/10/30	8	20.63	12	19.95	20.10	-4	5,880	-0.07%
2018/10/29	17	20.46	26	20.18	20.70	-9	5,917	-0.15%
2018/10/26	14	19.51	1	19.55	19.50	13	5,994	0.22%
2018/10/24	2	20.50	2	20.63	20.50	0	6,087	0.00%
2018/10/19	1	20.95	1	20.90	20.90	0	6,444	0.00%
2018/10/17	3	22.15	4	22.09	21.50	-1	6,694	-0.01%
2018/10/16	0	0.00	2	21.45	21.20	-2	6,683	-0.03%
2018/10/15	3	21.33	1	21.40	20.85	2	6,739	0.03%
2018/10/12	2	21.13	3	21.22	21.20	-1	6,752	-0.01%
2018/10/11	1	20.90	2	20.60	20.60	-1	6,849	-0.01%
2018/10/09	2	22.85	1	23.00	22.85	1	6,952	0.01%
2018/10/05	1	23.10	0	0.00	23.15	1	7,080	0.01%
2018/09/28	2	26.20	0	0.00	26.15	2	7,440	0.03%
2018/09/21	2	27.05	1	26.00	26.90	1	9,259	0.01%
2018/09/20	1	25.75	0	0.00	25.35	1	9,307	0.01%
2018/09/19	0	0.00	2	26.00	25.65	-2	9,365	-0.02%
2018/09/18	2	25.95	0	0.00	25.70	2	9,513	0.02%
2018/09/14	2	25.95	1	26.15	26.40	1	9,515	0.01%
2018/09/13	1	25.80	0	0.00	25.60	1	9,512	0.01%
2018/09/11	1	26.15	6	26.09	26.25	-5	9,675	-0.05%
2018/09/07	0	0.00	2	26.70	26.70	-2	9,577	-0.02%
2018/08/31	2	29.68	3	29.50	29.95	-1	9,765	-0.01%
2018/08/30	1	29.30	0	0.00	29.50	1	10,169	0.01%
2018/08/29	2	29.70	5	29.89	29.70	-3	10,391	-0.03%
2018/08/28	8	29.76	3	29.50	28.55	5	10,290	0.05%
2018/08/27	1	28.15	1	28.40	29.20	0	9,920	0.00%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/20	5	26.06	9	26.10	26.40	-4	11,334	-0.04%
2018/08/16	0	0.00	1	27.30	27.30	-1	12,388	-0.01%
2018/08/15	0	0.00	6	26.13	26.30	-6	12,761	-0.05%
2018/08/14	4	26.33	4	26.83	27.20	0	12,882	0.00%
2018/08/13	6	27.18	6	27.33	26.20	0	13,082	0.00%
2018/08/08	7	29.37	1	28.55	28.55	6	13,262	0.05%
2018/08/07	0	0.00	1	28.70	29.25	-1	13,330	-0.01%
2018/08/06	1	29.30	0	0.00	28.85	1	13,475	0.01%
2018/08/02	3	27.97	1	28.50	27.85	2	13,499	0.01%
2018/08/01	0	0.00	3	29.00	28.75	-3	13,583	-0.02%
2018/07/30	2	28.50	0	0.00	28.50	2	13,957	0.01%
2018/07/27	3	29.03	3	29.37	29.50	0	13,909	0.00%
2018/07/26	1	29.00	1	29.25	29.55	0	13,809	0.00%
2018/07/25	1	28.00	3	28.15	28.60	-2	13,605	-0.01%
2018/07/24	1	26.20	2	27.03	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	7	25.79	26.70	-7	13,305	-0.05%
2018/07/20	1	25.30	0	0.00	25.45	1	13,244	0.01%
2018/07/18	1	27.85	0	0.00	26.30	1	13,140	0.01%
2018/07/17	5	27.83	3	28.53	28.35	2	12,987	0.02%
2018/07/09	0	0.00	2	29.45	28.75	-2	12,554	-0.02%
2018/07/06	21	30.38	15	29.16	28.95	6	12,464	0.05%
2018/07/05	1	31.10	1	30.10	29.80	0	12,239	0.00%
2018/07/04	5	32.08	4	32.29	32.00	1	12,022	0.01%
2018/07/03	15	34.30	12	32.39	31.40	3	11,762	0.03%
2018/07/02	8	32.13	10	32.76	33.05	-2	10,803	-0.02%
2018/06/28	0	0.00	2	28.05	28.10	-2	10,164	-0.02%
2018/06/27	1	28.70	0	0.00	28.70	1	10,090	0.01%
2018/06/22	2	29.43	0	0.00	28.75	2	9,839	0.02%
2018/06/20	0	0.00	1	28.30	28.00	-1	9,678	-0.01%
2018/06/15	2	30.10	16	30.39	30.05	-14	9,513	-0.15%
2018/06/14	3	30.57	1	30.40	30.40	2	9,442	0.02%
2018/06/13	2	30.35	0	0.00	30.55	2	9,329	0.02%
2018/06/12	1	30.30	10	31.30	30.10	-9	9,261	-0.10%
2018/06/11	0	0.00	4	31.15	31.15	-4	9,137	-0.04%
2018/06/07	18	30.69	22	31.92	30.40	-4	8,896	-0.04%
2018/06/06	2	30.63	4	30.66	31.20	-2	8,362	-0.02%
2018/06/05	2	29.10	2	29.40	28.85	0	8,033	0.00%
2018/06/04	0	0.00	1	30.15	29.75	-1	7,931	-0.01%
2018/06/01	0	0.00	6	29.11	29.15	-6	7,814	-0.08%
2018/05/31	5	30.46	0	0.00	29.15	5	7,709	0.06%
2018/05/30	1	29.00	2	29.45	30.40	-1	7,314	-0.01%
2018/05/29	29	30.98	11	30.72	30.05	18	6,991	0.26%
2018/05/28	29	30.25	26	30.73	31.60	3	6,615	0.05%
2018/05/25	43	28.24	31.5	28.39	28.80	11.5	6,007	0.19%
2018/05/24	17	25.79	17	26.21	27.20	0	5,375	0.00%
2018/05/23	0	0.00	9	25.14	24.75	-9	4,844	-0.19%
2018/05/22	0	0.00	1	23.95	23.55	-1	4,373	-0.02%
2018/05/21	5	23.27	21	22.77	23.35	-16	4,181	-0.38%
2018/05/16	0	0.00	5	22.60	22.90	-5	3,734	-0.13%
2018/05/15	0	0.00	5	21.99	22.45	-5	3,591	-0.14%
2018/05/14	2	21.53	4	21.55	21.70	-2	3,452	-0.06%
2018/05/09	13	21.10	4	21.03	21.25	9	2,931	0.31%
2018/05/08	3	21.20	60	21.09	20.25	-57	2,728	-2.09%
2018/05/07	0	0.00	3	20.05	20.05	-3	2,354	-0.13%
2018/05/02	1	17.95	0	0.00	18.10	1	2,070	0.05%
2018/04/24	2	16.95	0	0.00	16.90	2	2,142	0.09%
2018/04/18	4	17.98	0	0.00	17.85	4	2,290	0.17%
2018/04/17	0	0.00	2	18.30	18.35	-2	2,321	-0.09%
2018/04/02	2	17.75	0	0.00	17.75	2	2,937	0.07%
2018/03/26	10	18.15	0	0.00	17.95	10	3,919	0.26%
2018/03/21	50	18.45	0	0.00	18.35	50	5,349	0.93%
2018/01/29	2	20.45	0	0.00	20.35	2	7,082	0.03%
2018/01/23	0	0.00	50	20.50	20.30	-50	7,367	-0.68%
2018/01/22	0	0.00	2	20.80	20.70	-2	7,401	-0.03%
2018/01/18	50	21.50	0	0.00	21.45	50	7,455	0.67%
2018/01/08	3	20.75	0	0.00	20.70	3	8,145	0.04%
2018/01/04	1	22.05	0	0.00	22.55	1	8,221	0.01%
2018/01/03	1	21.85	0	0.00	21.45	1	7,920	0.01%
2018/01/02	0	0.00	3	21.35	21.45	-3	7,853	-0.04%