瀚宇博 (5469)-元大-南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-南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-南屯券商分點個股進出
元大-南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	6	59.77	4	60.23	59.20	2	7,095	0.03%
2024/05/30	7	59.21	0	0.00	58.50	7	6,965	0.10%
2024/05/29	4	60.63	4	60.05	60.20	0	6,873	0.00%
2024/05/28	0	0.00	2	58.65	59.20	-2	6,712	-0.03%
2024/05/27	2	58.65	4	59.20	58.00	-2	6,687	-0.03%
2024/05/24	0.1	57.00	0	0.00	56.90	0.1	6,631	0.00%
2024/05/23	0	0.00	7	58.40	57.10	-7	6,600	-0.11%
2024/05/22	1	57.20	1	57.70	58.00	0	6,618	0.00%
2024/05/21	8.1	56.95	4	57.45	57.40	4.1	6,543	0.06%
2024/05/20	6.1	55.29	9	56.00	55.70	-2.9	6,391	-0.05%
2024/05/17	6.1	55.69	0	0.00	55.10	6.1	6,296	0.10%
2024/05/16	7	57.34	0	0.00	56.70	7	6,230	0.11%
2024/05/15	15	59.83	11	59.44	58.60	4	6,239	0.06%
2024/05/13	2	54.40	0	0.00	55.40	2	6,033	0.03%
2024/05/10	1	54.80	0	0.00	54.90	1	6,077	0.02%
2024/05/09	4	55.55	1	55.60	55.10	3	6,070	0.05%
2024/05/08	0	0.00	3	55.30	55.50	-3	6,077	-0.05%
2024/05/06	0	0.00	2	54.20	54.50	-2	6,276	-0.03%
2024/05/03	16.3	54.80	4	54.65	54.30	12.3	6,448	0.19%
2024/05/02	3	54.90	0	0.00	54.90	3	6,426	0.05%
2024/04/29	0	0.00	2	56.60	56.70	-2	6,448	-0.03%
2024/04/26	2.4	55.33	0	0.00	55.20	2.4	6,445	0.04%
2024/04/25	1.2	55.63	1	55.20	55.20	0.2	6,443	0.00%
2024/04/24	3	55.30	4	55.30	55.60	-1	6,451	-0.02%
2024/04/19	0	0.00	3	56.48	55.70	-3	6,440	-0.05%
2024/04/18	0	0.00	4	56.40	56.60	-4	6,405	-0.06%
2024/04/17	1	56.70	2	56.85	56.60	-1	6,406	-0.02%
2024/04/16	3.4	56.48	3	56.80	56.70	0.4	6,398	0.01%
2024/04/15	1	58.79	21	58.78	58.40	-20	6,339	-0.32%
2024/04/12	8	59.73	4	59.00	58.90	4	6,323	0.06%
2024/04/11	26	58.78	22	59.18	59.50	4	6,319	0.06%
2024/04/10	10	60.83	2	60.60	60.20	8	6,284	0.13%
2024/04/09	2	60.90	1	61.70	60.70	1	6,302	0.02%
2024/04/08	4	62.00	4	61.60	62.00	0	6,278	0.00%
2024/04/03	3.2	61.39	1	61.60	61.30	2.2	6,339	0.03%
2024/04/02	3	61.43	2	61.60	61.20	1	6,315	0.02%
2024/03/29	8	62.13	5	62.22	60.80	3	6,201	0.05%
2024/03/28	226	64.97	145	63.71	63.20	81	5,938	1.36%	大買/大賣/
2024/03/27	6	61.82	92	63.57	63.60	-86	5,614	-1.53%
2024/03/26	9	61.97	8	61.99	60.90	1	5,491	0.02%
2024/03/25	13.1	63.33	14	62.89	62.50	-1	5,434	-0.02%
2024/03/22	17.1	65.05	5	64.14	62.40	12.1	5,361	0.23%
2024/03/21	60	67.67	88	67.17	67.00	-28	5,175	-0.54%
2024/03/20	27	63.86	27.2	61.21	64.90	-0.2	4,423	0.00%
2024/03/19	30.2	59.21	12	59.51	59.00	18.2	4,056	0.45%
2024/03/18	1	56.90	2	56.55	56.50	-1	3,911	-0.03%
2024/03/15	1.1	55.82	1	56.60	55.70	0.1	3,869	0.00%
2024/03/14	1	56.10	0	0.00	55.20	1	3,855	0.03%
2024/03/13	1	53.80	5	54.70	54.70	-4	3,876	-0.10%
2024/03/12	1	56.20	1	55.00	55.00	0	3,920	0.00%
2024/03/11	9	53.41	2	53.60	53.30	7	3,909	0.18%
2024/03/08	26	57.20	33	55.31	54.90	-7	3,921	-0.18%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/06	11	58.02	10	58.40	58.30	1	4,347	0.02%
2024/03/05	8	58.21	1	58.20	58.30	7	4,428	0.16%
2024/02/29	0	0.00	3	56.83	56.60	-3	4,403	-0.07%
2024/02/27	0	0.00	3	57.30	57.20	-3	4,392	-0.07%
2024/02/26	0	0.00	2	57.90	57.80	-2	4,359	-0.05%
2024/02/23	35	59.92	7	58.87	58.40	28	4,341	0.64%
2024/02/20	5	62.40	2	63.25	62.50	3	4,307	0.07%
2024/02/19	0	0.00	7	62.07	62.00	-7	4,259	-0.16%
2024/02/16	7	61.70	5	61.72	61.50	2	4,232	0.05%
2024/02/15	1	58.90	0	0.00	60.00	1	4,144	0.02%
2024/02/05	5	58.60	5	58.00	58.60	0	4,096	0.00%
2024/02/02	1	58.00	7	58.01	58.40	-6	4,061	-0.15%
2024/01/30	0	0.00	1	57.20	56.70	-1	4,010	-0.02%
2024/01/29	3	57.57	7	57.81	57.80	-4	3,956	-0.10%
2024/01/26	11	56.98	9	56.64	57.00	2	3,827	0.05%
2024/01/24	13	55.86	5	56.00	55.30	8	3,832	0.21%
2024/01/23	3	55.07	0	0.00	55.30	3	3,953	0.08%
2024/01/11	2	53.80	3	53.90	53.90	-1	3,973	-0.03%
2024/01/05	2	55.50	0	0.00	55.30	2	4,023	0.05%
2024/01/03	2	55.10	6	55.50	55.40	-4	4,078	-0.10%
2024/01/02	3	55.33	0	0.00	55.40	3	4,104	0.07%
2023/12/29	5	55.20	0	0.00	55.30	5	4,103	0.12%
2023/12/28	9	54.71	0	0.00	54.20	9	4,022	0.22%
2023/12/27	2	54.20	0	0.00	54.20	2	4,021	0.05%
2023/12/25	0	0.00	0.3	54.00	54.00	-0.3	4,015	-0.01%
2023/12/22	2	54.90	0	0.00	54.50	2	4,009	0.05%
2023/12/20	2	56.10	0	0.00	55.60	2	3,986	0.05%
2023/12/19	5	56.40	2	56.00	56.00	3	3,976	0.08%
2023/12/18	2	63.00	14	60.16	57.90	-12	3,957	-0.30%
2023/12/15	0	0.00	1	64.10	62.80	-1	3,906	-0.03%
2023/12/14	2	62.20	0	0.00	63.00	2	3,881	0.05%
2023/12/13	0	0.00	2	61.80	61.80	-2	3,880	-0.05%
2023/12/11	0	0.00	0.5	61.60	61.40	-0.5	3,996	-0.01%
2023/12/08	1	64.30	0	0.00	63.20	1	4,038	0.02%
2023/12/07	3	64.50	3	63.21	63.70	0	4,058	0.00%
2023/12/06	3	63.13	13	62.72	62.90	-10	4,065	-0.25%
2023/12/05	13	61.69	9	61.42	62.10	4	4,062	0.10%
2023/12/04	18	64.30	22	63.92	62.90	-4	4,137	-0.10%
2023/12/01	7	58.98	5	59.12	59.10	2	4,059	0.05%
2023/11/30	0	0.00	1	56.71	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	3	55.87	56.00	-3	4,055	-0.07%
2023/11/28	2	54.85	0	0.00	55.10	2	4,096	0.05%
2023/11/27	1	55.20	0	0.00	55.00	1	4,158	0.02%
2023/11/24	0	0.00	2	55.55	55.30	-2	4,212	-0.05%
2023/11/22	4	54.93	1	55.00	54.80	3	4,270	0.07%
2023/11/21	1	57.40	2	56.05	55.30	-1	4,299	-0.02%
2023/11/20	2	55.30	0	0.00	56.10	2	4,373	0.05%
2023/11/17	3	54.60	3	55.07	55.20	0	4,361	0.00%
2023/11/16	4	53.78	0	0.00	53.60	4	4,418	0.09%
2023/11/15	6	54.05	0	0.00	53.70	6	4,515	0.13%
2023/11/13	0	0.00	10	52.90	53.00	-10	4,744	-0.21%
2023/11/10	10	53.80	0	0.00	53.30	10	4,800	0.21%
2023/11/08	0	0.00	2	55.40	54.60	-2	4,939	-0.04%
2023/11/03	0	0.00	1	54.70	54.70	-1	5,245	-0.02%
2023/11/02	6	56.23	8	56.40	56.20	-2	5,263	-0.04%
2023/11/01	8	54.45	13	54.12	55.20	-5	5,253	-0.10%
2023/10/31	24.1	56.80	12	57.12	55.70	12.1	5,125	0.24%
2023/10/30	0	0.00	6	54.57	54.50	-6	4,977	-0.12%
2023/10/24	11	54.16	2	54.20	54.50	9	5,117	0.18%
2023/10/19	0.5	52.50	0	0.00	52.90	0.5	5,476	0.01%
2023/10/18	1	52.90	0	0.00	52.50	1	5,509	0.02%
2023/10/16	1	53.50	0	0.00	53.90	1	5,743	0.02%
2023/10/13	0	0.00	1.3	54.30	54.20	-1.3	6,203	-0.02%
2023/10/11	2	55.50	0	0.00	55.20	2	6,710	0.03%
2023/10/06	5	58.20	5	56.40	56.40	0	6,638	0.00%
2023/10/04	0	0.00	6	58.98	59.20	-6	6,591	-0.09%
2023/10/03	5	59.60	0	0.00	59.50	5	6,600	0.08%
2023/10/02	1	60.50	0	0.00	60.40	1	6,605	0.02%
2023/09/27	1	57.80	0	0.00	58.90	1	6,608	0.02%
2023/09/26	10	60.10	10	59.00	59.00	0	6,612	0.00%
2023/09/25	0	0.00	2	59.80	60.40	-2	6,629	-0.03%
2023/09/22	2	57.75	0	0.00	58.50	2	6,613	0.03%
2023/09/21	0	0.00	1	58.70	58.50	-1	6,655	-0.02%
2023/09/20	2	59.45	0	61.00	59.40	2	6,790	0.03%
2023/09/19	1	61.80	1	61.30	61.30	0	6,775	0.00%
2023/09/18	0	0.00	1	61.30	60.90	-1	6,806	-0.01%
2023/09/15	1	61.20	2	60.80	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	1	60.60	60.50	-1	6,871	-0.01%
2023/09/13	2	59.00	3	60.17	60.10	-1	6,876	-0.01%
2023/09/12	1	59.00	10	58.22	59.10	-9	6,857	-0.13%
2023/09/11	3	57.50	0	0.00	57.20	3	6,784	0.04%
2023/09/07	10	59.61	13	59.43	59.40	-3	6,658	-0.05%
2023/09/06	13	58.37	15	58.61	58.80	-2	6,563	-0.03%
2023/09/05	8	56.98	44.1	57.52	57.50	-36.1	6,516	-0.55%
2023/09/04	37	54.60	3	54.77	55.00	34	6,285	0.54%
2023/09/01	3	55.23	8	54.86	54.40	-5	6,286	-0.08%
2023/08/31	0	0.00	2	54.40	55.20	-2	6,233	-0.03%
2023/08/29	2	52.80	2	52.70	52.70	0	6,168	0.00%
2023/08/25	1	53.90	2	53.90	54.00	-1	6,187	-0.02%
2023/08/24	0	0.00	1	52.10	53.70	-1	6,151	-0.02%
2023/08/23	2	54.90	0.1	55.00	54.60	1.9	6,020	0.03%
2023/08/22	2	54.80	0	0.00	54.80	2	6,010	0.03%
2023/08/21	11.1	54.50	11	54.48	54.70	0.1	5,967	0.00%
2023/08/18	3	53.77	2	53.30	53.30	1	5,889	0.02%
2023/08/17	1	53.40	1	53.51	54.20	0	5,784	0.00%
2023/08/16	0	52.00	8	51.70	52.50	-8	5,671	-0.14%
2023/08/15	0	0.00	2.1	51.32	52.20	-2.1	5,601	-0.04%
2023/08/11	2	50.80	4	50.64	50.80	-2	5,473	-0.04%
2023/08/10	2	50.00	2	50.30	50.30	0	5,409	0.00%
2023/08/09	5	50.68	3.1	50.76	50.80	1.9	5,299	0.04%
2023/08/08	0	0.00	2	49.95	49.95	-2	5,202	-0.04%
2023/08/02	0	0.00	2	48.23	47.60	-2	5,135	-0.04%
2023/07/31	1	51.10	2	50.30	49.65	-1	5,123	-0.02%
2023/07/27	1	49.45	1	48.80	49.20	0	5,086	0.00%
2023/07/26	0	0.00	3	49.90	49.25	-3	5,055	-0.06%
2023/07/25	2	51.10	8	50.31	50.70	-6	4,978	-0.12%
2023/07/24	3	48.57	9	48.72	49.20	-6	4,760	-0.13%
2023/07/21	0	0.00	1	45.90	47.50	-1	4,657	-0.02%
2023/07/20	2	47.03	1	46.65	46.80	1	4,612	0.02%
2023/07/19	11	48.77	4.4	49.07	47.55	6.6	4,538	0.15%
2023/07/18	10	51.26	161	49.50	50.20	-151	4,397	-3.43%	大賣/鉅額交易
2023/07/17	166	54.02	47.2	53.73	54.40	118.8	3,923	3.03%	大買/鉅額交易
2023/07/14	6	49.19	3.1	49.26	49.50	2.9	3,526	0.08%
2023/07/12	1	47.55	2	47.60	47.50	-1	3,355	-0.03%
2023/07/11	0	0.00	20	47.80	47.90	-20	3,335	-0.60%
2023/07/10	1	47.60	1	47.70	47.65	0	3,338	0.00%
2023/07/06	0	0.00	1.1	48.51	48.50	-1.1	3,390	-0.03%
2023/07/05	1.5	48.15	0	0.00	48.05	1.5	3,435	0.04%
2023/07/04	1	47.55	0.1	48.00	48.00	0.9	3,524	0.03%
2023/06/29	2	48.10	25	47.95	48.35	-23	3,397	-0.68%
2023/06/28	3	47.73	3	48.10	48.20	0	3,311	0.00%
2023/06/27	4	46.70	2	46.85	46.70	2	3,114	0.06%
2023/06/26	20.3	46.32	0	0.00	46.70	20.3	3,031	0.67%
2023/06/21	14.2	45.59	11	45.80	45.60	3.2	2,969	0.11%
2023/06/20	0	0.00	16.1	44.63	45.20	-16.1	2,867	-0.56%
2023/06/19	1	43.55	1	44.50	44.75	0	2,778	0.00%
2023/06/16	2	42.85	10	43.30	44.05	-8	2,707	-0.30%
2023/06/14	0	0.00	1	43.40	43.45	-1	2,612	-0.04%
2023/06/13	2	43.15	0	0.00	43.25	2	2,596	0.08%
2023/06/12	2	42.60	3	43.25	42.30	-1	2,541	-0.04%
2023/06/09	35	44.57	30	43.85	44.00	5	2,453	0.20%
2023/06/06	0	42.90	0	0.00	43.25	0	2,205	0.00%
2023/06/01	0	0.00	1	42.75	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	3	42.22	42.20	-3	2,097	-0.14%
2023/05/25	1	42.45	0	0.00	42.40	1	1,945	0.05%
2023/05/24	1	41.70	0.1	41.55	41.70	0.9	1,895	0.05%
2023/05/17	1	39.90	2	39.93	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	1	39.60	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	2	39.05	39.00	-2	1,734	-0.12%
2023/05/12	0	0.00	3	39.33	39.50	-3	1,717	-0.17%
2023/05/10	3	39.37	9	39.22	39.10	-6	1,647	-0.36%
2023/05/09	5	38.90	0	0.00	38.90	5	1,611	0.31%
2023/05/08	6	39.12	5	38.84	38.90	1	1,586	0.06%
2023/05/05	5	38.84	1	38.90	38.45	4	1,547	0.26%
2023/05/04	11	38.85	6	39.00	39.10	5	1,518	0.33%
2023/05/03	0.2	37.50	0	0.00	37.30	0.2	1,424	0.01%
2023/04/25	0.1	36.85	0	0.00	36.85	0.1	1,395	0.01%
2023/04/21	0.1	38.20	0	0.00	37.25	0.1	1,378	0.01%
2023/04/20	7.1	38.68	15	38.34	38.35	-7.9	1,299	-0.61%
2023/04/19	8	38.51	0	0.00	38.45	8	1,285	0.62%
2023/04/18	0	0.00	2	38.25	37.95	-2	1,264	-0.16%
2023/04/14	0	0.00	6	38.50	38.25	-6	1,238	-0.48%
2023/04/13	6	39.14	0	0.00	38.60	6	1,211	0.50%
2023/04/12	4	38.95	10	39.22	39.00	-6	1,182	-0.51%
2023/04/11	6.1	38.78	1	38.85	38.85	5.1	1,133	0.45%
2023/04/10	2.4	37.70	0	0.00	37.70	2.4	1,047	0.23%
2023/04/07	13	37.04	12	37.16	37.25	1	953	0.10%
2023/03/31	0	0.00	2	35.50	35.55	-2	821	-0.24%
2023/03/30	1	35.35	0	0.00	35.35	1	814	0.12%
2023/03/24	0	0.00	1	35.75	35.75	-1	822	-0.12%
2023/03/21	0	0.00	1	35.05	34.95	-1	790	-0.13%
2023/03/17	0	0.00	2	34.25	34.40	-2	774	-0.26%
2023/03/16	2	33.75	0	0.00	33.50	2	773	0.26%
2023/03/14	1	34.00	0	0.00	34.00	1	806	0.12%
2023/03/13	6	34.19	2	34.35	34.30	4	813	0.49%
2023/03/09	1	35.45	0	0.00	35.25	1	829	0.12%
2023/03/03	25	34.80	0	0.00	34.85	25	838	2.98%
2023/02/23	2	34.60	0	34.70	34.60	2	846	0.24%
2023/02/22	0	0.00	0	34.15	34.25	0	853	0.00%
2023/02/20	0	0.00	2	34.80	34.80	-2	889	-0.22%
2023/02/17	0	0.00	5	34.09	34.50	-5	892	-0.56%
2023/02/14	0	0.00	0	33.35	33.30	0	906	0.00%
2023/02/02	0	0.00	2	33.58	33.70	-2	1,338	-0.15%
2023/01/30	3	32.15	0	0.00	32.10	3	1,302	0.23%
2023/01/17	1	31.60	0	0.00	31.60	1	1,294	0.08%
2022/12/19	1	32.45	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1	32.80	0	0.00	32.80	1	1,331	0.08%
2022/12/12	2	32.83	0	0.00	33.00	2	1,302	0.15%
2022/12/08	0	0.00	2	33.25	33.40	-2	1,302	-0.15%
2022/12/06	0	0.00	1	34.10	34.15	-1	1,304	-0.08%
2022/12/05	1	35.50	0	0.00	35.35	1	1,281	0.08%
2022/12/02	0	0.00	2	35.18	35.20	-2	1,274	-0.16%
2022/11/17	1	34.80	0	0.00	34.80	1	1,194	0.08%
2022/11/15	1	34.10	0	34.05	34.10	1	1,155	0.08%
2022/11/11	0	0.00	19	33.99	33.65	-19	1,144	-1.66%
2022/11/09	10	33.90	10	33.70	33.70	0	1,136	0.00%
2022/11/04	19	33.30	1	33.35	33.40	18	1,093	1.65%
2022/11/03	0	0.00	4.1	33.26	33.40	-4.1	1,062	-0.38%
2022/11/02	6	32.92	7.1	32.46	33.05	-1.1	1,017	-0.10%
2022/11/01	4	31.15	5	31.15	31.60	-1	851	-0.12%
2022/10/26	0	28.25	0	0.00	27.70	0	846	0.00%
2022/10/13	0	0.00	2	27.70	27.40	-2	858	-0.23%
2022/10/11	1	29.10	0	0.00	29.00	1	840	0.12%
2022/10/05	0	0.00	1	29.85	29.80	-1	837	-0.12%
2022/09/29	1	28.60	0	0.00	28.75	1	857	0.12%
2022/09/27	1	29.45	0	0.00	29.55	1	840	0.12%
2022/09/26	0	0.00	3	29.85	29.50	-3	838	-0.36%
2022/09/14	3	31.90	0	0.00	32.00	3	873	0.34%
2022/09/13	1	32.70	0	0.00	32.60	1	886	0.11%
2022/09/02	0	0.00	1	32.25	32.10	-1	902	-0.11%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/19	0	0.00	3	32.30	32.30	-3	901	-0.33%
2022/08/16	0	0.00	2	32.13	32.05	-2	872	-0.23%
2022/08/11	1	30.60	0	0.00	30.55	1	806	0.12%
2022/08/09	4	29.68	0	0.00	29.75	4	795	0.50%
2022/08/08	4	31.79	3	31.75	31.80	1	789	0.13%
2022/08/05	0	0.00	1	31.90	31.90	-1	764	-0.13%
2022/08/04	1	31.20	0	0.00	31.40	1	769	0.13%
2022/07/07	1	31.00	1	31.00	31.00	0	899	0.00%
2022/07/04	32	30.54	0	0.00	30.30	32	922	3.47%
2022/07/01	1	30.47	30	30.04	30.00	-29	941	-3.08%
2022/06/28	1	33.10	0	0.00	33.15	1	920	0.11%
2022/06/22	0	32.35	1	32.20	32.10	-1	929	-0.11%
2022/06/16	0	0.00	5	34.50	34.30	-5	896	-0.56%
2022/06/02	2	37.35	4	37.41	37.20	-2	962	-0.21%
2022/06/01	1	37.10	0	0.00	37.05	1	970	0.10%
2022/05/30	0	0.00	1	36.65	36.75	-1	982	-0.10%
2022/05/27	1	36.50	0	0.00	36.45	1	979	0.10%
2022/05/26	1	36.45	0	0.00	36.50	1	995	0.10%
2022/05/25	0	0.00	2	36.10	36.40	-2	1,013	-0.20%
2022/05/13	0	0.00	2	34.28	34.60	-2	1,334	-0.15%
2022/05/10	30.1	34.95	0	0.00	35.25	30.1	1,316	2.28%
2022/05/09	1	36.10	33	35.46	35.40	-32	1,311	-2.44%
2022/05/05	0	38.60	0	0.00	38.35	0	1,270	0.00%
2022/05/04	3	37.95	0	0.00	37.95	3	1,266	0.24%
2022/04/19	0	0.00	1	40.05	39.90	-1	1,268	-0.08%
2022/04/14	1	40.50	3	40.92	40.50	-2	1,316	-0.15%
2022/04/13	2	40.58	0	0.00	40.95	2	1,318	0.15%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/25	0	0.00	2	42.90	42.90	-2	1,385	-0.14%
2022/03/17	0	0.00	1	42.05	42.25	-1	1,409	-0.07%
2022/03/16	1	41.60	0	0.00	41.25	1	1,411	0.07%
2022/03/10	0	42.50	0	0.00	42.35	0	1,475	0.00%
2022/03/08	1	42.00	2	41.85	41.35	-1	1,486	-0.07%
2022/03/07	1	43.50	1	42.65	42.65	0	1,469	0.00%
2022/03/01	0	0.00	1	44.85	44.90	-1	1,509	-0.07%
2022/02/25	1	44.75	0.1	44.70	44.70	0.9	1,504	0.06%
2022/02/23	0	0.00	5	44.62	44.95	-5	1,485	-0.34%
2022/02/22	10.1	45.30	0	0.00	44.90	10.1	1,495	0.68%
2022/02/18	1	44.45	1	44.30	44.40	0	1,465	0.00%
2022/02/17	1	43.70	3	44.18	43.80	-2	1,676	-0.12%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/10	1	43.40	0	0.00	43.30	1	1,807	0.06%
2022/01/12	0	0.00	0.1	42.60	42.90	-0.1	1,985	-0.01%
2022/01/05	0	0.00	6	44.70	44.65	-6	1,930	-0.31%
2021/12/28	5	45.95	0	45.35	45.45	5	1,921	0.26%
2021/12/27	1	45.65	0	0.00	45.60	1	1,941	0.05%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/16	0	0.00	4	44.25	44.25	-4	1,983	-0.20%
2021/12/09	0	0.00	1	46.00	45.25	-1	1,982	-0.05%
2021/12/08	2	45.90	1	45.95	45.95	1	1,970	0.05%
2021/12/06	0	0.00	1	44.90	44.85	-1	1,989	-0.05%
2021/11/29	0	0.00	2	43.55	44.30	-2	1,992	-0.10%
2021/11/26	0	0.00	2	44.73	44.45	-2	1,972	-0.10%
2021/11/23	0	0.00	6	46.00	45.90	-6	1,949	-0.31%
2021/11/19	2	45.78	0	0.00	45.70	2	1,923	0.10%
2021/11/18	1	46.60	1	46.90	46.40	0	1,899	0.00%
2021/11/17	1	46.90	0.1	47.00	46.90	0.9	1,877	0.05%
2021/11/16	11.1	47.34	6	47.39	47.15	5.1	1,842	0.28%
2021/11/15	0.1	44.80	5	45.04	46.50	-5	1,600	-0.31%
2021/11/12	2	44.38	0	0.00	44.30	2	1,540	0.13%
2021/11/11	2	43.60	2	43.95	43.60	0	1,526	0.00%
2021/11/10	0	0.00	0.1	43.75	44.00	-0.1	1,574	0.00%
2021/11/09	4.1	44.64	7	44.51	44.65	-2.9	1,609	-0.18%
2021/11/04	0	0.00	1.3	43.96	43.95	-1.3	1,698	-0.08%
2021/11/03	0	0.00	7	43.25	43.30	-7	1,714	-0.41%
2021/11/02	12	43.30	5.1	43.80	42.65	6.9	1,793	0.39%
2021/10/15	1	39.60	2	39.63	39.65	-1	2,106	-0.05%
2021/10/14	1	39.00	0	0.00	39.10	1	2,155	0.05%
2021/10/12	1	39.85	0.1	39.90	39.55	0.9	2,206	0.04%
2021/10/08	0	0.00	2	40.35	40.20	-2	2,231	-0.09%
2021/10/07	1	39.50	0	0.00	39.65	1	2,299	0.04%
2021/10/05	2	38.53	2	39.05	39.30	0	2,620	0.00%
2021/10/04	0	0.00	108	38.94	38.80	-108	2,663	-4.06%	大賣/鉅額交易
2021/10/01	2	39.80	36	39.72	39.75	-34	2,695	-1.26%
2021/09/30	4	40.79	3	40.78	40.95	1	2,690	0.04%
2021/09/29	2	41.15	2	41.25	41.15	0	2,703	0.00%
2021/09/28	139	41.68	2	41.83	42.00	137	2,742	5.00%	大買/鉅額交易
2021/09/24	1	43.50	1	43.35	43.30	0	2,768	0.00%
2021/09/23	0	0.00	8	42.65	42.85	-8	2,789	-0.29%
2021/09/22	6	42.22	0	0.00	42.20	6	2,824	0.21%
2021/09/13	0	0.00	2	42.65	42.65	-2	3,397	-0.06%
2021/09/08	0	0.00	6	41.10	40.85	-6	3,519	-0.17%
2021/09/07	0	0.00	3	41.80	41.70	-3	3,544	-0.08%
2021/09/06	1	42.10	0	0.00	41.75	1	3,609	0.03%
2021/09/01	0	0.00	3	42.20	42.50	-3	3,688	-0.08%
2021/08/31	0	0.00	2	41.75	41.95	-2	3,691	-0.05%
2021/08/27	6	41.63	0	0.00	41.45	6	3,725	0.16%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/25	10	41.33	0	0.00	41.60	10	3,772	0.27%
2021/08/24	1	41.05	0	0.00	41.00	1	3,815	0.03%
2021/08/23	4	41.44	0	0.00	41.60	4	3,820	0.10%
2021/08/20	0	0.00	10	40.60	40.55	-10	3,828	-0.26%
2021/08/18	2	42.05	4	41.10	42.20	-2	3,841	-0.05%
2021/08/17	1	41.20	0	0.00	40.60	1	3,882	0.03%
2021/08/16	0	0.00	3	41.50	41.60	-3	3,910	-0.08%
2021/08/13	3	42.80	0	0.00	41.95	3	3,894	0.08%
2021/08/12	1	44.75	5	44.40	44.30	-4	4,118	-0.10%
2021/08/11	3	46.88	1	47.40	46.75	2	4,172	0.05%
2021/08/10	1	47.90	0	0.00	47.65	1	4,156	0.02%
2021/08/09	4	48.40	0	0.00	48.15	4	4,196	0.10%
2021/08/06	2	49.53	1	49.45	49.30	1	4,195	0.02%
2021/08/05	3.1	49.35	6	49.51	49.55	-2.9	4,156	-0.07%
2021/08/04	4	48.34	1	48.30	48.35	3	4,121	0.07%
2021/08/03	1	48.10	4	48.20	48.30	-3	4,189	-0.07%
2021/08/02	1	47.65	1	48.10	48.30	0	4,211	0.00%
2021/07/30	7	47.49	0	0.00	47.35	7	4,214	0.17%
2021/07/28	1	46.60	0	0.00	47.50	1	4,284	0.02%
2021/07/27	7	48.04	1	48.00	47.40	6	4,389	0.14%
2021/07/26	2	47.38	0	0.00	47.90	2	4,476	0.04%
2021/07/23	1	47.40	10	47.27	47.30	-9	4,597	-0.20%
2021/07/22	0	0.00	1	47.10	47.10	-1	4,676	-0.02%
2021/07/21	0	0.00	6	46.07	46.25	-6	4,687	-0.13%
2021/07/20	1	46.60	0	0.00	46.65	1	4,682	0.02%
2021/07/19	0	0.00	1	47.55	47.60	-1	4,685	-0.02%
2021/07/15	0	0.00	1	48.05	48.25	-1	4,889	-0.02%
2021/07/14	0	0.00	1.1	49.28	48.20	-1.1	4,920	-0.02%
2021/07/13	17.1	50.32	5	49.94	49.05	12.1	4,891	0.25%
2021/07/12	4	48.93	3	49.15	49.15	1	4,678	0.02%
2021/07/09	0	0.00	5	48.50	48.45	-5	4,617	-0.11%
2021/07/08	0	0.00	1	48.35	48.00	-1	4,671	-0.02%
2021/07/07	1	48.20	2	48.10	47.65	-1	4,704	-0.02%
2021/07/06	1	48.15	0	48.15	48.15	1	4,780	0.02%
2021/07/05	3	47.90	2	48.00	48.40	1	5,033	0.02%
2021/07/01	2	47.95	2	48.00	47.15	0	5,162	0.00%
2021/06/30	10	47.70	0	0.00	47.60	10	5,155	0.19%
2021/06/29	20	47.55	0	0.00	47.55	20	5,173	0.39%
2021/06/28	3	47.77	3	47.55	48.00	0	5,210	0.00%
2021/06/25	4	48.06	1	47.75	47.55	3	5,209	0.06%
2021/06/24	1	48.20	2	48.13	48.15	-1	5,229	-0.02%
2021/06/23	6	48.23	3	48.00	48.40	3	5,236	0.06%
2021/06/22	50	48.41	15	47.42	47.65	35	5,254	0.67%
2021/06/18	2	46.60	0	0.00	46.60	2	5,441	0.04%
2021/06/17	3	46.00	0	0.00	46.05	3	5,455	0.05%
2021/06/16	3	45.53	0	0.00	45.20	3	5,456	0.05%
2021/06/15	4	45.69	0	0.00	45.85	4	5,487	0.07%
2021/06/11	0	0.00	1	45.25	45.15	-1	5,528	-0.02%
2021/06/10	0	0.00	3	44.75	44.80	-3	5,529	-0.05%
2021/06/09	2	44.50	2	44.20	44.25	0	5,598	0.00%
2021/06/08	0	0.00	1	44.30	44.20	-1	5,652	-0.02%
2021/06/03	0	0.00	8	44.70	44.65	-8	5,781	-0.14%
2021/06/01	2	45.00	0	0.00	45.15	2	5,826	0.03%
2021/05/25	1	43.80	3	44.30	44.10	-2	6,577	-0.03%
2021/05/24	6	42.60	9	43.53	43.50	-3	6,656	-0.05%
2021/05/21	2	43.60	5	43.49	43.60	-3	6,773	-0.04%
2021/05/20	16	43.93	3	45.05	43.40	13	6,861	0.19%
2021/05/19	1	43.10	5	42.61	43.35	-4	6,619	-0.06%
2021/05/18	10	40.55	50	41.42	42.10	-40	6,594	-0.61%
2021/05/17	6	39.64	18	39.71	38.95	-12	6,581	-0.18%
2021/05/13	15	40.62	0	0.00	40.30	15	6,499	0.23%
2021/05/12	10	41.37	99	41.05	40.50	-89	6,468	-1.38%
2021/05/11	20	44.70	1	44.80	43.15	19	6,383	0.30%
2021/05/10	1	46.00	0	45.80	45.50	1	6,327	0.02%
2021/05/07	132	46.33	0	0.00	46.25	132	6,321	2.09%	大買/鉅額交易
2021/05/06	7	45.32	137	44.80	45.00	-130	6,318	-2.06%	大賣/鉅額交易
2021/05/05	15	45.45	8	45.85	45.25	7	6,321	0.11%
2021/05/04	10	45.25	8	45.46	45.65	2	6,305	0.03%
2021/05/03	123	48.84	2	48.25	47.90	121	6,201	1.95%	大買/鉅額交易
2021/04/29	20.1	50.56	40	50.73	49.70	-19.9	6,115	-0.33%
2021/04/28	5.4	50.94	0	0.00	51.10	5.4	6,010	0.09%
2021/04/23	0	0.00	2	50.10	49.95	-2	6,022	-0.03%
2021/04/22	2	50.90	0	0.00	49.45	2	6,073	0.03%
2021/04/21	2	51.45	0	0.00	51.60	2	6,049	0.03%
2021/04/20	0	0.00	2	51.50	51.40	-2	5,941	-0.03%
2021/04/19	0	0.00	3	50.23	50.40	-3	5,948	-0.05%
2021/04/16	2	50.20	0	0.00	50.00	2	5,981	0.03%
2021/04/14	1	49.30	0	0.00	49.30	1	6,013	0.02%
2021/04/13	1	51.70	0	0.00	50.40	1	5,978	0.02%
2021/04/12	1	52.00	1	51.91	51.90	0	5,958	0.00%
2021/04/09	10	53.24	2	52.80	53.10	8	5,898	0.14%
2021/04/08	3	52.20	5	51.64	51.90	-2	5,649	-0.04%
2021/04/07	1	49.45	1	49.30	50.20	0	5,523	0.00%
2021/04/06	1	49.35	1	49.25	49.35	0	5,523	0.00%
2021/04/01	1	49.30	1	49.20	49.25	0	5,532	0.00%
2021/03/31	0	0.00	1	49.50	49.35	-1	5,526	-0.02%
2021/03/30	1	49.25	0	0.00	49.25	1	5,499	0.02%
2021/03/29	0	0.00	5	49.23	49.25	-5	5,489	-0.09%
2021/03/26	0	0.00	1	49.25	49.35	-1	5,473	-0.02%
2021/03/25	1	49.70	1	49.50	48.75	0	5,488	0.00%
2021/03/24	30	50.79	40	50.93	50.10	-10	5,418	-0.18%
2021/03/23	0	0.00	1	50.00	50.10	-1	5,105	-0.02%
2021/03/22	1	48.80	2	48.70	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	4	48.06	48.20	-4	5,002	-0.08%
2021/03/17	3	48.28	7	48.44	48.10	-4	5,086	-0.08%
2021/03/16	7	48.11	7	47.69	47.45	0	5,151	0.00%
2021/03/15	0	0.00	1	47.60	47.90	-1	5,377	-0.02%
2021/03/10	0	0.00	4	46.63	46.45	-4	5,480	-0.07%
2021/03/09	0	0.00	1	46.05	46.20	-1	5,507	-0.02%
2021/03/05	1	46.15	2	46.30	46.10	-1	5,728	-0.02%
2021/03/04	3	46.57	0	0.00	46.60	3	5,879	0.05%
2021/03/03	0	0.00	3	45.90	46.30	-3	5,918	-0.05%
2021/03/02	3	46.47	12	46.87	46.10	-9	5,904	-0.15%
2021/02/26	6	46.23	8	46.08	46.20	-2	5,786	-0.03%
2021/02/24	0	0.00	3	45.65	45.35	-3	5,603	-0.05%
2021/02/23	1	45.40	7	45.17	45.30	-6	5,524	-0.11%
2021/02/22	5	44.94	6	44.83	44.80	-1	5,452	-0.02%
2021/02/19	0	0.00	2	44.18	44.20	-2	5,366	-0.04%
2021/02/18	1	43.60	0	0.00	43.80	1	5,408	0.02%
2021/02/17	0	0.00	2	43.05	43.10	-2	5,543	-0.04%
2021/02/03	0	0.00	2	42.40	42.40	-2	5,774	-0.03%
2021/01/29	15	41.52	0	0.00	41.30	15	6,148	0.24%
2021/01/28	0	0.00	1	42.05	42.00	-1	6,151	-0.02%
2021/01/27	0	0.00	1	42.55	42.50	-1	6,236	-0.02%
2021/01/26	0	0.00	2	42.33	41.80	-2	6,609	-0.03%
2021/01/22	0	0.00	3	41.50	41.80	-3	6,615	-0.05%
2021/01/21	2	41.30	5	42.10	41.25	-3	6,639	-0.05%
2021/01/20	6	41.75	4	42.00	41.65	2	6,698	0.03%
2021/01/18	0	0.00	2	42.00	42.85	-2	6,626	-0.03%
2021/01/15	3	43.90	0	0.00	43.30	3	6,674	0.04%
2021/01/13	2	43.55	0	0.00	43.70	2	6,588	0.03%
2021/01/12	5	44.30	0	0.00	43.20	5	6,569	0.08%
2021/01/11	0	0.00	8	44.30	44.30	-8	6,566	-0.12%
2021/01/07	6	43.83	2	43.75	43.80	4	6,606	0.06%
2021/01/06	3	43.53	0	0.00	43.40	3	6,616	0.05%
2021/01/04	0	0.00	1	43.60	43.60	-1	6,585	-0.02%
2020/12/30	1	43.30	1	43.25	43.30	0	6,580	0.00%
2020/12/29	0	0.00	7	43.08	43.05	-7	6,593	-0.11%
2020/12/25	0	0.00	1	43.25	43.50	-1	6,524	-0.02%
2020/12/22	2	43.55	1	43.35	42.90	1	6,618	0.02%
2020/12/21	0	0.00	4	43.65	43.70	-4	6,677	-0.06%
2020/12/18	0	0.00	5	44.70	44.10	-5	6,650	-0.08%
2020/12/17	2	44.73	0	0.00	44.70	2	6,631	0.03%
2020/12/15	3	44.38	6	44.30	43.85	-3	6,726	-0.04%
2020/12/14	6	45.04	1	45.45	45.35	5	6,671	0.07%
2020/12/11	9	45.02	1	44.10	45.00	8	6,626	0.12%
2020/12/10	2	46.30	1	46.90	45.85	1	6,549	0.02%
2020/12/09	7	45.94	4	45.88	46.55	3	6,431	0.05%
2020/12/08	5	44.91	1	45.00	44.80	4	6,235	0.06%
2020/12/07	7	45.42	7	45.60	45.25	0	6,283	0.00%
2020/12/04	3	45.05	3	45.02	45.20	0	6,218	0.00%
2020/12/03	9	45.49	10	45.18	45.05	-1	6,188	-0.02%
2020/12/02	5	45.74	7	45.84	45.55	-2	6,174	-0.03%
2020/12/01	4	45.39	5	44.99	45.60	-1	6,077	-0.02%
2020/11/30	27	44.96	26	45.31	44.85	1	6,089	0.02%
2020/11/27	0	0.00	41	44.80	44.55	-41	6,023	-0.68%
2020/11/26	16	44.08	13	44.16	44.20	3	6,021	0.05%
2020/11/25	15	44.37	8	43.97	43.70	7	6,044	0.12%
2020/11/24	6	45.20	10.1	44.51	44.45	-4.1	6,024	-0.07%
2020/11/23	10	44.35	2	44.35	44.35	8	5,947	0.13%
2020/11/20	0	0.00	2	44.15	44.15	-2	5,967	-0.03%
2020/11/19	7	43.79	1	44.10	43.85	6	6,026	0.10%
2020/11/18	0	0.00	4	43.50	43.50	-4	6,266	-0.06%
2020/11/17	0	0.00	11	43.60	43.40	-11	6,470	-0.17%
2020/11/16	10.1	44.15	10	43.95	43.85	0.1	6,809	0.00%
2020/11/13	0	0.00	3	42.85	43.20	-3	7,000	-0.04%
2020/11/12	0	0.00	1.2	42.83	42.70	-1.2	7,850	-0.02%
2020/11/11	1	42.70	5.1	42.78	42.95	-4.1	8,502	-0.05%
2020/11/10	5.1	42.49	3	42.75	42.40	2.1	8,790	0.02%
2020/11/09	4	42.11	4	42.24	42.15	0	8,928	0.00%
2020/11/06	8	41.83	8	41.74	41.75	0	8,994	0.00%
2020/11/05	5	40.88	9	40.85	40.90	-4	8,920	-0.04%
2020/11/04	16	40.80	19	40.89	41.00	-3	8,951	-0.03%
2020/11/03	7	41.21	4	41.19	41.10	3	8,923	0.03%
2020/11/02	2	39.55	1	38.85	39.60	1	8,564	0.01%
2020/10/30	1	39.45	1	39.45	39.15	0	8,664	0.00%
2020/10/29	1	38.85	2	39.18	39.70	-1	8,671	-0.01%
2020/10/28	9	40.36	0	0.00	39.80	9	8,670	0.10%
2020/10/27	1	41.15	2	41.15	41.20	-1	8,599	-0.01%
2020/10/22	0	0.00	14	41.99	41.45	-14	8,666	-0.16%
2020/10/21	2	41.75	0	0.00	41.85	2	8,717	0.02%
2020/10/20	2	41.40	0	0.00	41.25	2	8,842	0.02%
2020/10/16	0	0.00	3	41.15	40.65	-3	9,143	-0.03%
2020/10/13	1	40.20	0	0.00	40.25	1	9,699	0.01%
2020/10/12	20	41.12	2	41.40	40.85	18	9,806	0.18%
2020/10/08	2	40.95	0	0.00	40.95	2	9,977	0.02%
2020/10/05	20	39.98	0	0.00	39.65	20	10,871	0.18%
2020/09/28	35	38.87	20	39.06	39.05	15	11,633	0.13%
2020/09/25	0	0.00	20	38.05	38.05	-20	12,069	-0.17%
2020/09/24	6	40.11	35	39.90	39.75	-29	12,326	-0.24%
2020/09/23	1	41.40	2	41.40	41.50	-1	12,635	-0.01%
2020/09/22	11	41.75	5	41.90	41.65	6	12,801	0.05%
2020/09/21	5	43.10	17	42.91	42.75	-12	12,838	-0.09%
2020/09/18	14	43.72	12	43.60	43.60	2	12,859	0.02%
2020/09/17	2	42.45	0	0.00	42.55	2	12,775	0.02%
2020/09/15	1	41.70	1	41.95	41.85	0	12,858	0.00%
2020/09/14	2	41.80	0	0.00	41.85	2	12,907	0.02%
2020/09/11	13	41.89	7	42.04	41.30	6	12,902	0.05%
2020/09/10	4	42.81	4	42.68	42.25	0	12,834	0.00%
2020/09/09	6	42.24	0	0.00	42.20	6	12,751	0.05%
2020/09/08	0	0.00	12	43.34	43.05	-12	12,663	-0.09%
2020/09/07	8	44.08	7	44.04	43.50	1	12,664	0.01%
2020/09/04	1	44.70	2	44.25	44.45	-1	12,725	-0.01%
2020/09/03	1	44.80	6	44.83	45.15	-5	12,660	-0.04%
2020/09/02	22	44.70	4	44.68	44.60	18	12,555	0.14%
2020/09/01	1	43.05	3	43.85	44.20	-2	12,478	-0.02%
2020/08/31	7	43.76	4	43.94	43.55	3	12,403	0.02%
2020/08/28	6	43.48	5	43.11	43.50	1	12,488	0.01%
2020/08/27	1	43.10	1	43.05	43.20	0	12,500	0.00%
2020/08/26	7	44.34	17	44.40	44.10	-10	12,464	-0.08%
2020/08/25	3	44.65	0	0.00	44.75	3	12,496	0.02%
2020/08/24	3	45.53	3	44.93	44.60	0	12,612	0.00%
2020/08/21	56	44.09	6	43.98	43.95	50	12,397	0.40%
2020/08/20	13	44.93	13	44.18	43.35	0	12,262	0.00%
2020/08/19	9	48.49	7	48.56	48.15	2	11,877	0.02%
2020/08/18	11	50.09	6	49.89	48.15	5	11,533	0.04%
2020/08/17	23	47.51	55	48.24	49.65	-32	10,644	-0.30%
2020/08/14	45	44.91	14	44.11	45.15	31	9,929	0.31%
2020/08/13	22	43.41	9	44.14	42.35	13	9,575	0.14%
2020/08/12	6	44.06	4	43.99	44.15	2	9,310	0.02%
2020/08/11	1	42.70	0	0.00	42.55	1	9,225	0.01%
2020/08/07	7	44.01	82	43.62	43.85	-75	9,266	-0.81%
2020/08/06	1	43.35	0	0.00	42.75	1	9,272	0.01%
2020/08/05	12	43.11	14	43.77	43.30	-2	9,427	-0.02%
2020/08/04	40	41.98	0	0.00	42.00	40	9,637	0.42%
2020/08/03	2	42.10	0	0.00	41.80	2	9,662	0.02%
2020/07/31	2	41.65	0	0.00	41.80	2	9,656	0.02%
2020/07/30	6	40.88	0	0.00	41.25	6	9,670	0.06%
2020/07/29	38	40.83	0	0.00	41.15	38	9,659	0.39%
2020/07/28	0	0.00	5	40.70	40.15	-5	9,660	-0.05%
2020/07/27	1	41.70	35	42.40	41.55	-34	9,672	-0.35%
2020/07/24	2	42.80	0.2	42.80	42.80	1.8	9,622	0.02%
2020/07/23	3	44.77	0	0.00	45.00	3	9,561	0.03%
2020/07/22	0	0.00	2	45.35	45.40	-2	9,399	-0.02%
2020/07/21	2	45.38	10	45.61	45.25	-8	9,255	-0.09%
2020/07/20	1	45.35	0	0.00	45.30	1	9,126	0.01%
2020/07/17	26	46.54	4	45.76	45.25	22	9,072	0.24%
2020/07/16	1	46.15	5	45.89	45.75	-4	8,704	-0.05%
2020/07/15	4	45.50	11	45.20	45.00	-7	8,611	-0.08%
2020/07/14	14	45.14	7	45.14	45.10	7	8,533	0.08%
2020/07/13	28	45.57	15	46.17	46.35	13	8,375	0.16%
2020/07/10	11	43.66	44	43.22	43.00	-33	7,946	-0.42%
2020/07/09	18	45.21	16	45.32	44.50	2	7,828	0.03%
2020/07/08	26	44.69	12	45.28	45.45	14	7,619	0.18%
2020/07/07	16	44.20	15	44.36	44.10	1	7,491	0.01%
2020/07/06	42	44.59	31	44.87	45.00	11	7,417	0.15%
2020/07/03	5	42.41	7	42.64	43.00	-2	7,059	-0.03%
2020/07/02	6	41.77	29	41.60	41.90	-23	6,805	-0.34%
2020/07/01	11	39.92	15	39.90	39.80	-4	6,455	-0.06%
2020/06/30	4	39.06	3	38.80	38.80	1	6,322	0.02%
2020/06/24	3	39.10	3	39.07	39.15	0	6,262	0.00%
2020/06/23	0	0.00	6.8	38.95	38.80	-6.8	6,272	-0.11%
2020/06/19	1	39.10	1	38.30	39.10	0	6,389	0.00%
2020/06/17	4	37.81	10	37.85	37.85	-6	6,431	-0.09%
2020/06/16	3	37.53	1	37.75	37.70	2	6,584	0.03%
2020/06/12	1	37.65	5.3	37.52	37.75	-4.3	6,765	-0.06%
2020/06/11	0	0.00	1	38.60	38.45	-1	6,803	-0.01%
2020/06/09	1	39.00	0	0.00	38.70	1	6,889	0.01%
2020/06/08	2	39.00	13	39.00	38.90	-11	6,944	-0.16%
2020/06/05	2	39.03	0	0.00	39.05	2	6,952	0.03%
2020/06/04	19	39.44	5	39.29	39.30	14	7,013	0.20%
2020/06/03	5	38.99	26	38.79	39.00	-21	6,890	-0.30%
2020/06/02	13	39.11	3	38.55	38.55	10	6,857	0.15%
2020/06/01	24	38.70	33	38.63	38.95	-9	6,885	-0.13%
2020/05/29	36	38.10	17.3	38.11	38.75	18.7	7,206	0.26%
2020/05/28	11	37.59	6	37.53	37.50	5	7,077	0.07%
2020/05/27	6	36.81	6	37.13	37.40	0	7,029	0.00%
2020/05/26	6	36.85	12	36.84	36.70	-6	6,982	-0.09%
2020/05/25	4	36.33	4	36.35	36.40	0	6,977	0.00%
2020/05/22	7	36.61	6	36.74	36.35	1	6,976	0.01%
2020/05/21	6	37.03	8	37.10	37.20	-2	6,966	-0.03%
2020/05/20	8	36.56	10	36.63	36.60	-2	6,948	-0.03%
2020/05/19	13	36.98	12	36.90	36.85	1	6,921	0.01%
2020/05/18	7	36.83	7	36.94	36.45	0	6,887	0.00%
2020/05/15	11	38.20	0	0.00	37.60	11	6,813	0.16%
2020/05/14	2	38.75	16.5	38.19	37.65	-14.5	6,773	-0.21%
2020/05/13	10	39.01	7	39.32	39.05	3	6,663	0.05%
2020/05/12	9	40.08	1	39.55	39.70	8	6,607	0.12%
2020/05/11	28	40.66	15	40.47	41.10	13	6,463	0.20%
2020/05/08	1	39.10	0	0.00	38.80	1	6,140	0.02%
2020/05/07	1	38.55	4	38.55	38.85	-3	6,126	-0.05%
2020/05/04	1	39.00	0	0.00	39.00	1	6,133	0.02%
2020/04/30	3	39.45	4	39.63	40.00	-1	6,145	-0.02%
2020/04/29	10	38.95	0	0.00	38.90	10	6,134	0.16%
2020/04/28	3	38.80	0	0.00	38.65	3	6,167	0.05%
2020/04/24	2	39.40	4	39.25	39.05	-2	6,160	-0.03%
2020/04/23	1	39.40	0	0.00	39.20	1	6,150	0.02%
2020/04/22	2	38.70	5	38.90	39.35	-3	6,099	-0.05%
2020/04/21	3	38.93	0	0.00	38.15	3	6,082	0.05%
2020/04/20	1	39.65	1	39.25	39.60	0	6,081	0.00%
2020/04/17	1	39.80	0	0.00	39.45	1	6,056	0.02%
2020/04/16	2	39.90	4	39.88	40.00	-2	5,942	-0.03%
2020/04/15	6	40.53	14	40.43	39.90	-8	5,908	-0.14%
2020/04/14	0	0.00	4	39.70	39.80	-4	5,819	-0.07%
2020/04/13	12	39.95	7	40.01	39.60	5	5,773	0.09%
2020/04/10	1	38.60	13	38.98	39.00	-12	5,704	-0.21%
2020/04/09	11	38.74	0	0.00	38.60	11	5,704	0.19%
2020/04/08	0	0.00	1	36.95	37.60	-1	5,578	-0.02%
2020/04/07	0	0.00	10	35.55	36.60	-10	5,546	-0.18%
2020/04/06	2	34.20	0	0.00	34.50	2	5,576	0.04%
2020/03/30	0	0.00	1	32.80	33.20	-1	5,552	-0.02%
2020/03/27	2	33.48	3	33.52	32.50	-1	5,567	-0.02%
2020/03/26	14	31.69	0	0.00	32.90	14	5,468	0.26%
2020/03/25	2	31.33	40	31.08	31.60	-38	5,359	-0.71%
2020/03/24	40	28.59	1	28.40	29.00	39	5,227	0.75%
2020/03/23	0	0.00	2	26.25	26.40	-2	5,163	-0.04%
2020/03/20	6	29.43	3	30.07	28.00	3	5,115	0.06%
2020/03/19	1	28.10	1	27.80	27.45	0	4,974	0.00%
2020/03/17	4	30.78	8	30.74	30.50	-4	4,809	-0.08%
2020/03/16	6	33.25	3	31.55	31.55	3	4,763	0.06%
2020/03/13	7	32.35	7	32.04	33.15	0	4,720	0.00%
2020/03/12	9	35.43	13	36.85	35.40	-4	4,616	-0.09%
2020/03/11	0	0.00	5	39.00	38.30	-5	4,541	-0.11%
2020/03/10	16	38.98	0	0.00	39.50	16	4,507	0.36%
2020/03/09	8	39.34	5	40.50	39.10	3	4,432	0.07%
2020/03/06	1	41.05	6	41.05	41.05	-5	4,384	-0.11%
2020/03/05	1	41.40	0	0.00	41.70	1	4,371	0.02%
2020/03/04	21	41.70	15	41.73	41.50	6	4,306	0.14%
2020/03/03	2	39.25	3	40.12	40.40	-1	3,901	-0.03%
2020/03/02	3	36.08	0	0.00	36.75	3	3,833	0.08%
2020/02/26	0	0.00	3	37.70	37.60	-3	3,880	-0.08%
2020/02/24	5	38.10	0	0.00	38.25	5	3,975	0.13%
2020/02/21	0	0.00	1	38.60	38.55	-1	4,107	-0.02%
2020/02/20	0	0.00	2	39.30	38.85	-2	4,155	-0.05%
2020/02/18	4	39.21	3	38.85	38.95	1	4,387	0.02%
2020/02/14	2	39.45	0	39.65	39.60	2	4,990	0.04%
2020/02/13	0	0.00	1	39.50	39.25	-1	5,192	-0.02%
2020/02/12	6	38.96	6	39.24	39.65	0	5,443	0.00%
2020/02/11	3	38.90	3	38.85	38.70	0	5,693	0.00%
2020/02/10	0	0.00	1	38.05	38.00	-1	5,705	-0.02%
2020/02/06	2	39.00	4	38.75	39.10	-2	5,791	-0.03%
2020/02/05	0	0.00	2	38.13	37.95	-2	5,844	-0.03%
2020/02/04	8	37.52	0	0.00	37.90	8	5,862	0.14%
2020/02/03	3	35.12	3	35.47	36.15	0	5,972	0.00%
2020/01/31	4	38.25	0	0.00	37.65	4	6,089	0.07%
2020/01/30	2	39.35	7	39.49	38.70	-5	6,083	-0.08%
2020/01/17	2	43.10	0	0.00	42.90	2	6,147	0.03%
2020/01/14	1	43.55	8	43.35	43.30	-7	6,726	-0.10%
2020/01/13	0	0.00	1	42.50	42.65	-1	6,791	-0.01%
2020/01/10	1	41.80	5	41.70	41.55	-4	6,861	-0.06%
2020/01/09	4	41.93	0	0.00	41.70	4	7,085	0.06%
2020/01/07	6	42.17	0	0.00	41.80	6	7,462	0.08%
2020/01/06	1	42.40	1	42.45	42.30	0	7,520	0.00%
2020/01/03	10	43.82	15	43.98	43.25	-5	7,540	-0.07%
2020/01/02	6	44.01	5	43.89	43.95	1	7,537	0.01%
2019/12/31	0	0.00	0	43.90	43.90	0	7,530	0.00%
2019/12/30	7	43.42	8	43.73	43.80	-1	7,526	-0.01%
2019/12/27	0	0.00	25	42.37	42.40	-25	7,456	-0.34%
2019/12/26	1	42.95	0	0.00	42.45	1	7,499	0.01%
2019/12/25	5	43.54	3	43.27	43.40	2	7,535	0.03%
2019/12/24	4	42.51	4	42.68	43.00	0	7,682	0.00%
2019/12/19	2	42.10	2	42.13	42.15	0	8,822	0.00%
2019/12/18	24	42.25	3	42.37	42.05	21	9,315	0.23%
2019/12/17	2	42.43	1	42.50	42.50	1	9,478	0.01%
2019/12/16	2	42.40	2	41.93	42.30	0	9,664	0.00%
2019/12/13	6	41.92	2	42.10	41.85	4	9,674	0.04%
2019/12/12	5	42.47	2	42.55	42.20	3	9,738	0.03%
2019/12/10	5	41.85	4	41.81	41.90	1	9,716	0.01%
2019/12/09	2	42.10	0	0.00	42.05	2	9,701	0.02%
2019/12/04	6	41.95	3	42.20	42.10	3	9,785	0.03%
2019/12/03	6	42.34	6	42.13	42.55	0	9,881	0.00%
2019/12/02	3	41.93	7	42.06	42.10	-4	9,907	-0.04%
2019/11/29	8	43.45	6	43.80	43.10	2	9,912	0.02%
2019/11/28	10	43.93	0	0.00	43.60	10	9,973	0.10%
2019/11/27	5	43.95	3	43.95	44.00	2	10,066	0.02%
2019/11/26	3	44.07	3	43.97	43.80	0	10,142	0.00%
2019/11/25	3	43.60	1	43.60	43.70	2	10,121	0.02%
2019/11/22	4	43.48	9	43.17	42.85	-5	10,146	-0.05%
2019/11/21	16	43.03	0	0.00	43.30	16	10,169	0.16%
2019/11/20	8	43.97	4	44.11	43.60	4	10,174	0.04%
2019/11/19	5	45.85	0	0.00	45.00	5	10,175	0.05%
2019/11/15	6	45.23	9	45.62	45.15	-3	10,529	-0.03%
2019/11/14	15	45.15	10	46.18	44.60	5	10,787	0.05%
2019/11/13	10	45.29	0	0.00	45.00	10	10,608	0.09%
2019/11/12	0	0.00	46	45.62	46.15	-46	10,685	-0.43%
2019/11/11	51	45.70	9	45.45	46.20	42	10,689	0.39%
2019/11/08	17	45.36	24	45.64	45.80	-7	10,661	-0.07%
2019/11/07	3	43.58	0	0.00	43.80	3	10,518	0.03%
2019/11/06	6	44.18	3	44.23	43.90	3	10,756	0.03%
2019/11/05	3	44.87	3	44.93	44.80	0	10,814	0.00%
2019/11/04	4	44.80	1	45.20	44.55	3	10,889	0.03%
2019/11/01	1	44.60	8	44.56	45.10	-7	10,937	-0.06%
2019/10/31	12	45.13	32	45.67	44.65	-20	11,096	-0.18%
2019/10/30	55	45.32	19	45.68	45.80	36	11,260	0.32%
2019/10/29	2	44.48	11	44.44	43.90	-9	11,419	-0.08%
2019/10/28	0	0.00	2	44.20	44.45	-2	11,889	-0.02%
2019/10/25	1	44.50	5	43.58	44.00	-4	12,331	-0.03%
2019/10/24	0	0.00	0	44.45	44.50	0	12,331	0.00%
2019/10/23	5	44.47	2	45.68	44.25	3	12,367	0.02%
2019/10/22	1	44.75	2	44.60	44.65	-1	12,109	-0.01%
2019/10/21	15	44.35	19	44.48	44.15	-4	12,029	-0.03%
2019/10/18	0	0.00	1	44.10	44.25	-1	11,964	-0.01%
2019/10/17	2	43.80	10	43.90	43.95	-8	11,898	-0.07%
2019/10/16	10	43.00	0	0.00	43.05	10	11,706	0.09%
2019/10/15	1	42.80	43	42.26	43.00	-42	11,656	-0.36%
2019/10/14	36	41.05	0	0.00	41.05	36	11,486	0.31%
2019/10/09	0	0.00	11	39.55	40.00	-11	11,506	-0.10%
2019/10/08	7	39.51	2	39.95	39.40	5	11,470	0.04%
2019/10/07	1	40.70	0	0.00	40.50	1	11,391	0.01%
2019/10/04	1	40.60	0	0.00	40.30	1	11,366	0.01%
2019/10/03	1	40.95	0	0.00	40.95	1	11,301	0.01%
2019/10/02	4	41.50	7	41.05	41.50	-3	11,253	-0.03%
2019/10/01	2	40.85	0	0.00	40.80	2	11,251	0.02%
2019/09/27	8	41.23	8	41.54	40.75	0	11,202	0.00%
2019/09/26	11	43.70	39	44.41	42.90	-28	11,061	-0.25%
2019/09/25	34	44.22	7.1	43.34	44.40	26.9	10,781	0.25%
2019/09/24	15	43.68	20	43.33	42.30	-5	10,420	-0.05%
2019/09/23	55	42.62	48.2	42.16	43.00	6.9	9,990	0.07%
2019/09/20	4	40.89	1	40.35	40.50	3	9,512	0.03%
2019/09/19	9	40.41	4	40.29	40.90	5	9,340	0.05%
2019/09/18	0.2	39.30	0	0.00	39.30	0.2	9,139	0.00%
2019/09/17	13	39.46	8	39.56	39.65	5	9,184	0.05%
2019/09/12	5	38.95	3	38.85	38.80	2	9,263	0.02%
2019/09/11	0	0.00	5	38.40	38.30	-5	9,336	-0.05%
2019/09/10	11	38.49	19	38.44	38.45	-8	9,456	-0.08%
2019/09/06	1	40.00	14	40.28	39.85	-13	9,703	-0.13%
2019/09/05	11	40.37	4	40.55	40.20	7	9,706	0.07%
2019/09/04	1	39.50	0	0.00	39.45	1	9,843	0.01%
2019/09/03	2	39.48	1	39.85	39.25	1	9,840	0.01%
2019/09/02	11	39.99	16.8	39.84	40.00	-5.8	9,811	-0.06%
2019/08/30	8	39.87	20	39.55	39.30	-12	9,798	-0.12%
2019/08/29	1	39.60	1	39.50	39.30	0	9,735	0.00%
2019/08/28	1	38.45	0	0.00	38.40	1	9,662	0.01%
2019/08/27	4	39.43	2	39.38	39.05	2	9,707	0.02%
2019/08/23	7	40.42	7	40.47	40.30	0	9,702	0.00%
2019/08/22	3	40.67	3	40.82	40.25	0	9,635	0.00%
2019/08/21	3	40.78	3	40.37	40.40	0	9,495	0.00%
2019/08/20	14	41.16	7.1	41.15	40.95	6.9	9,382	0.07%
2019/08/19	5	42.06	6	42.10	42.10	-1	9,110	-0.01%
2019/08/16	16	39.86	1	39.90	39.40	15	8,779	0.17%
2019/08/15	11	38.93	9	39.12	39.30	2	8,662	0.02%
2019/08/14	2	38.45	23	38.91	38.85	-21	8,454	-0.25%
2019/08/13	20	38.68	5	38.46	38.15	15	8,299	0.18%
2019/08/12	7	37.21	22	37.41	38.25	-15	8,147	-0.18%
2019/08/08	5	37.37	3	37.58	37.45	2	8,101	0.02%
2019/08/07	10	36.52	5	35.85	35.80	5	7,973	0.06%
2019/08/06	3	35.58	0	0.00	36.50	3	7,923	0.04%
2019/08/05	11	36.91	0	0.00	35.50	11	7,981	0.14%
2019/08/02	0	0.00	2	35.68	36.10	-2	8,069	-0.02%
2019/08/01	20	38.83	16	38.69	37.80	4	7,916	0.05%
2019/07/31	17	37.87	9	37.92	37.60	8	7,619	0.10%
2019/07/29	9	40.19	23	39.57	40.10	-14	7,321	-0.19%
2019/07/26	27	37.93	42	37.13	38.00	-15	6,850	-0.22%
2019/07/25	3	35.25	4	35.00	35.20	-1	6,447	-0.02%
2019/07/24	1	34.15	18	34.20	34.70	-17	6,379	-0.27%
2019/07/23	4	34.14	3	34.52	33.95	1	6,406	0.02%
2019/07/22	0.8	32.60	2	32.50	32.60	-1.2	6,385	-0.02%
2019/07/19	0	0.00	8	32.52	32.65	-8	6,510	-0.12%
2019/07/16	5	31.57	0	0.00	31.60	5	7,109	0.07%
2019/07/15	0	0.00	2	32.50	32.65	-2	7,539	-0.03%
2019/07/12	13	32.26	2	32.38	32.75	11	7,870	0.14%
2019/07/04	1	32.40	1	32.15	32.10	0	8,912	0.00%
2019/07/03	3	31.62	5	31.78	31.70	-2	8,946	-0.02%
2019/07/02	2	32.08	4	32.44	31.90	-2	8,987	-0.02%
2019/07/01	5	31.81	1	31.90	31.80	4	8,977	0.04%
2019/06/26	4	30.80	4	31.10	30.95	0	9,017	0.00%
2019/06/25	0	0.00	1	30.85	30.75	-1	9,017	-0.01%
2019/06/24	2	30.78	2	30.83	31.35	0	9,031	0.00%
2019/06/21	7	31.29	7	31.26	30.90	0	9,083	0.00%
2019/06/20	5	31.85	5	31.94	31.55	0	9,042	0.00%
2019/06/19	13	31.50	6	31.53	31.35	7	9,019	0.08%
2019/06/18	27	31.23	7	31.25	30.90	20	9,012	0.22%
2019/06/17	11	31.43	37	31.49	31.65	-26	8,960	-0.29%
2019/06/14	46	31.51	18	31.46	31.70	28	8,869	0.32%
2019/06/13	21	31.20	10	31.55	30.30	11	8,784	0.13%
2019/06/12	1	30.70	0	0.00	30.95	1	8,635	0.01%
2019/06/11	16	30.93	29	30.90	30.90	-13	8,568	-0.15%
2019/06/10	0	0.00	2	29.65	29.70	-2	8,327	-0.02%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	1	30.00	0	0.00	29.45	1	8,346	0.01%
2019/06/04	2	29.55	12	29.61	29.45	-10	8,333	-0.12%
2019/06/03	2	29.00	3	29.20	29.30	-1	8,318	-0.01%
2019/05/31	6	29.70	1	29.45	29.50	5	8,284	0.06%
2019/05/30	14	28.93	1	29.10	29.10	13	8,178	0.16%
2019/05/29	0	0.00	12	27.88	28.50	-12	8,066	-0.15%
2019/05/24	3	28.95	0	0.00	28.80	3	8,229	0.04%
2019/05/23	2	28.35	2	28.55	28.30	0	8,526	0.00%
2019/05/22	1	29.25	11	29.20	29.30	-10	8,768	-0.11%
2019/05/21	13	28.11	0	0.00	28.35	13	8,744	0.15%
2019/05/17	4	29.58	5	29.47	29.30	-1	8,650	-0.01%
2019/05/16	1	30.35	1	30.40	29.65	0	8,642	0.00%
2019/05/15	0	0.00	1	30.20	30.40	-1	8,664	-0.01%
2019/05/14	6	28.74	5	29.30	29.40	1	8,779	0.01%
2019/05/13	2	28.80	0	0.00	28.80	2	8,781	0.02%
2019/05/10	4	29.19	2	29.95	29.30	2	8,700	0.02%
2019/05/09	7	30.76	2	30.50	29.85	5	8,496	0.06%
2019/05/08	3	32.00	0	0.00	32.60	3	8,255	0.04%
2019/05/07	0	0.00	2	32.00	31.90	-2	8,191	-0.02%
2019/05/06	5	31.60	5	31.41	31.20	0	8,176	0.00%
2019/04/30	3	32.33	3	32.37	32.70	0	7,886	0.00%
2019/04/29	7	32.16	5	32.62	32.50	2	7,864	0.03%
2019/04/26	0	0.00	1	32.60	31.95	-1	7,719	-0.01%
2019/04/25	2	33.05	3	32.78	33.00	-1	7,569	-0.01%
2019/04/24	18	34.21	12	34.62	33.40	6	7,424	0.08%
2019/04/23	0	0.00	1	33.45	34.05	-1	7,217	-0.01%
2019/04/22	5	34.45	104	34.31	34.90	-99	7,052	-1.40%	大賣/
2019/04/19	117	33.77	15	32.98	33.90	102	6,699	1.52%	大買/鉅額交易
2019/04/18	30	31.59	45	31.33	31.05	-15	6,335	-0.24%
2019/04/17	14	29.94	39	30.18	30.90	-25	5,978	-0.42%
2019/04/16	5	28.90	2	29.15	29.10	3	5,326	0.06%
2019/04/15	47	28.90	23	28.82	29.05	24	5,228	0.46%
2019/04/12	10	27.50	4	28.48	28.55	6	4,942	0.12%
2019/04/11	5	28.16	1	28.35	27.40	4	4,789	0.08%
2019/04/10	0	0.00	1	27.90	27.75	-1	4,728	-0.02%
2019/04/09	1	28.10	11	28.24	28.15	-10	4,694	-0.21%
2019/04/03	0	0.00	28	27.52	27.55	-28	4,525	-0.62%
2019/04/02	3	27.40	7	27.37	27.30	-4	4,451	-0.09%
2019/04/01	0	0.00	30	26.73	26.85	-30	4,335	-0.69%
2019/03/28	25	26.15	0	0.00	26.00	25	4,270	0.59%
2019/03/27	2	26.53	3	26.65	26.40	-1	4,278	-0.02%
2019/03/26	0	0.00	1	26.70	26.70	-1	4,252	-0.02%
2019/03/25	6	27.25	0	0.00	27.30	6	4,195	0.14%
2019/03/20	5	26.95	0	0.00	26.80	5	4,111	0.12%
2019/03/19	2	26.70	0	0.00	26.70	2	4,115	0.05%
2019/03/18	5	26.55	0	0.00	27.15	5	4,094	0.12%
2019/03/15	0	0.00	1	26.50	26.35	-1	4,022	-0.02%
2019/03/13	2	26.15	2	26.30	26.35	0	4,123	0.00%
2019/03/11	5	26.20	0	0.00	26.05	5	4,319	0.12%
2019/03/08	1	26.25	0	0.00	25.90	1	4,399	0.02%
2019/03/07	2	26.40	0	0.00	26.25	2	4,515	0.04%
2019/03/06	2	26.90	0	0.00	26.85	2	4,539	0.04%
2019/03/04	1	26.95	12	27.00	27.20	-11	4,629	-0.24%
2019/02/27	9	27.06	3	26.95	26.95	6	4,627	0.13%
2019/02/25	2	27.80	0	0.00	28.00	2	4,602	0.04%
2019/02/22	15	28.29	42	28.40	27.90	-27	4,499	-0.60%
2019/02/21	30	28.10	4	27.89	28.10	26	4,163	0.62%
2019/02/20	0	0.00	1	26.55	26.10	-1	3,902	-0.03%
2019/02/18	15	26.06	2	26.38	26.20	13	3,985	0.33%
2019/02/15	0	0.00	1	25.70	25.70	-1	3,985	-0.03%
2019/02/14	3	26.37	3	26.18	26.10	0	3,947	0.00%
2019/02/13	9	25.86	36	26.10	26.15	-27	3,840	-0.70%
2019/02/12	1	24.75	3	24.80	25.20	-2	3,643	-0.05%
2019/01/22	0	0.00	2	23.83	23.70	-2	4,453	-0.04%
2019/01/21	0	0.00	1	24.05	23.90	-1	4,498	-0.02%
2019/01/18	0	0.00	5	23.90	23.90	-5	4,541	-0.11%
2019/01/17	5	24.20	5	24.08	23.80	0	4,604	0.00%
2019/01/16	2	24.10	2	24.05	24.00	0	4,647	0.00%
2019/01/15	9	24.06	8	23.92	23.90	1	4,683	0.02%
2019/01/14	9	23.81	7	23.79	23.90	2	4,704	0.04%
2019/01/10	3	24.60	0	0.00	24.30	3	4,712	0.06%
2019/01/09	8	23.47	8	23.52	23.70	0	4,626	0.00%
2019/01/02	2	22.80	0	0.00	22.70	2	4,774	0.04%
2018/12/28	1	22.85	24	22.90	22.85	-23	4,838	-0.48%
2018/12/26	24	23.30	0	0.00	22.60	24	5,027	0.48%
2018/12/20	1	23.50	0	0.00	23.05	1	5,091	0.02%
2018/12/13	0	0.00	1	24.35	24.30	-1	5,184	-0.02%
2018/12/12	1	24.20	1	24.50	24.60	0	5,146	0.00%
2018/12/07	0	0.00	2	24.55	24.75	-2	5,196	-0.04%
2018/12/06	2	24.10	5	24.25	24.05	-3	5,199	-0.06%
2018/12/04	5	26.15	6	25.95	25.85	-1	5,252	-0.02%
2018/12/03	4	25.50	5	26.06	25.65	-1	5,211	-0.02%
2018/11/30	0	0.00	1	24.50	24.65	-1	5,075	-0.02%
2018/11/29	2	24.28	0	0.00	23.85	2	4,932	0.04%
2018/11/26	7	23.56	8	23.43	23.40	-1	5,035	-0.02%
2018/11/22	1	24.20	0	0.00	23.40	1	5,337	0.02%
2018/11/21	4	23.85	4	23.89	24.05	0	5,764	0.00%
2018/11/16	7	23.76	1	23.65	23.40	6	6,028	0.10%
2018/11/15	1	23.25	0	0.00	23.45	1	5,927	0.02%
2018/11/14	11	23.50	10	23.75	23.50	1	5,954	0.02%
2018/11/13	6	22.64	6	22.70	23.20	0	5,926	0.00%
2018/11/12	12	22.98	13	22.97	22.85	-1	6,002	-0.02%
2018/11/09	6	23.00	6	22.96	23.20	0	6,082	0.00%
2018/11/08	2	23.75	2	24.00	23.00	0	6,121	0.00%
2018/11/07	2	23.23	4	23.20	23.45	-2	6,081	-0.03%
2018/11/06	12	22.45	9	22.54	22.20	3	6,058	0.05%
2018/11/05	13	23.03	13	23.05	23.30	0	6,068	0.00%
2018/11/02	12	24.08	18	23.92	23.40	-6	6,019	-0.10%
2018/11/01	13	22.06	13	22.27	22.45	0	5,798	0.00%
2018/10/31	1	20.50	1	21.45	21.10	0	5,804	0.00%
2018/10/26	31	19.66	1	19.40	19.50	30	5,994	0.50%
2018/10/25	1	19.60	30	19.05	19.05	-29	6,049	-0.48%
2018/10/24	6	20.55	6	20.58	20.50	0	6,087	0.00%
2018/10/23	0	0.00	1	20.50	20.45	-1	6,132	-0.02%
2018/10/22	6	20.99	6	20.93	21.40	0	6,214	0.00%
2018/10/18	7	21.61	7	21.55	21.50	0	6,626	0.00%
2018/10/17	10	21.79	10	21.76	21.50	0	6,694	0.00%
2018/10/16	7	21.43	7	21.44	21.20	0	6,683	0.00%
2018/10/12	14	20.28	3	20.75	21.20	11	6,752	0.16%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	2	22.95	22.85	-2	6,952	-0.03%
2018/10/08	22	22.52	0	0.00	22.50	22	7,000	0.31%
2018/10/05	12	23.38	31	23.12	23.15	-19	7,080	-0.27%
2018/10/04	1	25.65	0	0.00	25.65	1	7,035	0.01%
2018/10/02	0	0.00	5	26.29	25.90	-5	7,117	-0.07%
2018/10/01	1	26.10	2	26.20	26.10	-1	7,204	-0.01%
2018/09/28	3	26.02	1	25.95	26.15	2	7,440	0.03%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/26	13	26.60	11	26.55	26.45	2	7,871	0.03%
2018/09/25	1	26.50	0	0.00	26.55	1	8,826	0.01%
2018/09/21	0	0.00	14	26.23	26.90	-14	9,259	-0.15%
2018/09/20	8	25.59	10	25.47	25.35	-2	9,307	-0.02%
2018/09/19	2	25.75	2	25.75	25.65	0	9,365	0.00%
2018/09/17	18	26.62	9	26.74	26.55	9	9,530	0.09%
2018/09/14	12	26.37	14	26.39	26.40	-2	9,515	-0.02%
2018/09/13	0	0.00	3	26.05	25.60	-3	9,512	-0.03%
2018/09/12	1	25.55	1	25.45	25.70	0	9,595	0.00%
2018/09/11	1	25.75	7	25.91	26.25	-6	9,675	-0.06%
2018/09/10	9	25.38	1	25.75	25.25	8	9,667	0.08%
2018/09/07	3	28.50	1	28.70	26.70	2	9,577	0.02%
2018/09/04	4	29.09	4	29.19	29.60	0	9,694	0.00%
2018/09/03	4	29.09	3	29.02	28.80	1	9,749	0.01%
2018/08/31	7	29.81	5	29.90	29.95	2	9,765	0.02%
2018/08/30	9	29.34	6	29.30	29.50	3	10,169	0.03%
2018/08/29	9	29.51	19	29.78	29.70	-10	10,391	-0.10%
2018/08/28	52	29.43	38	30.01	28.55	14	10,290	0.14%
2018/08/27	16	27.94	7	28.51	29.20	9	9,920	0.09%
2018/08/24	13	26.22	13	26.12	26.55	0	9,832	0.00%
2018/08/23	5	26.20	5	26.35	26.20	0	10,176	0.00%
2018/08/21	1	26.15	0	0.00	26.10	1	10,782	0.01%
2018/08/17	12	26.91	7	26.51	26.45	5	11,913	0.04%
2018/08/16	24	27.18	26	27.25	27.30	-2	12,388	-0.02%
2018/08/13	21	26.24	0	0.00	26.20	21	13,082	0.16%
2018/08/08	5	28.75	4	28.85	28.55	1	13,262	0.01%
2018/08/07	8	29.06	10	28.97	29.25	-2	13,330	-0.02%
2018/08/06	7	29.02	8	29.16	28.85	-1	13,475	-0.01%
2018/08/03	7	28.16	9	28.12	28.10	-2	13,489	-0.01%
2018/08/02	1	28.00	0	0.00	27.85	1	13,499	0.01%
2018/08/01	2	28.70	0	0.00	28.75	2	13,583	0.01%
2018/07/31	18	28.66	16	28.61	28.75	2	13,850	0.01%
2018/07/30	5	28.21	5	28.22	28.50	0	13,957	0.00%
2018/07/25	1	27.20	2	27.80	28.60	-1	13,605	-0.01%
2018/07/24	13	27.30	13	27.29	27.30	0	13,400	0.00%
2018/07/23	30	26.73	0	0.00	26.70	30	13,305	0.23%
2018/07/20	6	26.43	7	26.28	25.45	-1	13,244	-0.01%
2018/07/19	21	26.40	3	26.05	26.25	18	13,169	0.14%
2018/07/18	6	27.54	54	26.37	26.30	-48	13,140	-0.37%
2018/07/17	4	28.14	0	0.00	28.35	4	12,987	0.03%
2018/07/16	5	27.95	0	0.00	27.95	5	12,827	0.04%
2018/07/13	6	29.76	6	29.18	28.70	0	12,747	0.00%
2018/07/12	4	28.86	5	29.05	29.70	-1	12,715	-0.01%
2018/07/10	6	28.89	7	28.87	29.00	-1	12,559	-0.01%
2018/07/09	15	29.00	15	28.69	28.75	0	12,554	0.00%
2018/07/06	1	28.50	0	0.00	28.95	1	12,464	0.01%
2018/07/05	19	31.39	19	31.14	29.80	0	12,239	0.00%
2018/07/04	0	0.00	3	32.80	32.00	-3	12,022	-0.02%
2018/07/03	13	33.66	30	34.10	31.40	-17	11,762	-0.14%
2018/07/02	29	32.87	2	32.48	33.05	27	10,803	0.25%
2018/06/29	3	28.68	3	29.10	30.05	0	10,327	0.00%
2018/06/25	0	0.00	11	28.09	28.00	-11	9,866	-0.11%
2018/06/22	11	28.93	0	0.00	28.75	11	9,839	0.11%
2018/06/20	1	28.00	1	28.80	28.00	0	9,678	0.00%
2018/06/14	2	30.53	0	0.00	30.40	2	9,442	0.02%
2018/06/13	0	0.00	1	30.60	30.55	-1	9,329	-0.01%
2018/06/12	0	0.00	3	31.53	30.10	-3	9,261	-0.03%
2018/06/11	1	31.15	2	31.00	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	1	30.15	30.60	-1	9,001	-0.01%
2018/06/07	12	32.01	25	31.71	30.40	-13	8,896	-0.15%
2018/06/06	15	31.30	5	30.20	31.20	10	8,362	0.12%
2018/06/05	1	29.10	0	0.00	28.85	1	8,033	0.01%
2018/06/04	0	0.00	1	29.95	29.75	-1	7,931	-0.01%
2018/06/01	4	28.45	5	29.20	29.15	-1	7,814	-0.01%
2018/05/31	1	29.50	0	0.00	29.15	1	7,709	0.01%
2018/05/30	0	0.00	1	29.35	30.40	-1	7,314	-0.01%
2018/05/29	0	0.00	8	30.49	30.05	-8	6,991	-0.11%
2018/05/28	9	29.66	4	30.00	31.60	5	6,615	0.08%
2018/05/25	8	28.39	43	27.79	28.80	-35	6,007	-0.58%
2018/05/24	40	27.13	1.5	27.17	27.20	38.5	5,375	0.72%
2018/05/23	12	24.47	15	24.33	24.75	-3	4,844	-0.06%
2018/05/22	7	23.49	8	23.40	23.55	-1	4,373	-0.02%
2018/05/21	24	22.88	26	23.06	23.35	-2	4,181	-0.05%
2018/05/17	0	0.00	23	22.05	22.00	-23	3,885	-0.59%
2018/05/16	2	22.55	8	22.85	22.90	-6	3,734	-0.16%
2018/05/15	0	0.00	10	22.00	22.45	-10	3,591	-0.28%
2018/05/08	0	0.00	36	20.56	20.25	-36	2,728	-1.32%
2018/05/07	36	20.05	5	19.52	20.05	31	2,354	1.32%
2018/04/20	2	17.80	0	0.00	17.80	2	2,226	0.09%
2018/04/18	2	18.00	0	0.00	17.85	2	2,290	0.09%
2018/04/03	0	0.00	2	17.60	17.60	-2	2,881	-0.07%
2018/03/29	2	17.90	0	0.00	17.75	2	3,281	0.06%
2018/03/23	0	0.00	10	17.85	17.90	-10	4,247	-0.24%
2018/03/22	0	0.00	6	18.25	18.15	-6	4,698	-0.13%
2018/03/06	1	19.40	0	0.00	19.45	1	6,169	0.02%
2018/03/02	0	0.00	1	18.75	18.80	-1	6,177	-0.02%
2018/02/27	1	18.85	0	0.00	18.85	1	6,240	0.02%
2018/02/23	1	19.70	2	19.68	19.70	-1	6,531	-0.02%
2018/02/09	0	0.00	6	16.90	17.35	-6	7,004	-0.09%
2018/02/06	0	0.00	0.1	17.80	17.65	-0.1	6,970	0.00%
2018/02/05	1	19.35	0	0.00	19.55	1	6,926	0.01%
2018/01/30	1	20.25	0	0.00	20.10	1	7,020	0.01%
2018/01/29	0	0.00	11	20.35	20.35	-11	7,082	-0.16%
2018/01/26	0.3	20.30	0	0.00	20.40	0.3	7,121	0.00%
2018/01/25	0.5	20.30	0	0.00	20.30	0.5	7,134	0.01%
2018/01/24	0	0.00	12	20.06	20.30	-12	7,191	-0.17%
2018/01/22	0	0.00	1	20.80	20.70	-1	7,401	-0.01%
2018/01/18	1	21.80	1	21.65	21.45	0	7,455	0.00%
2018/01/17	6	21.68	1	21.60	21.50	5	7,445	0.07%
2018/01/16	7	21.10	7	21.06	20.95	0	7,459	0.00%
2018/01/15	2	21.35	2	21.15	21.00	0	7,507	0.00%
2018/01/12	21	21.51	16	21.50	21.40	5	7,587	0.07%
2018/01/11	4	21.00	4	21.26	21.65	0	7,709	0.00%
2018/01/10	2	20.78	3	20.82	20.85	-1	7,950	-0.01%
2018/01/09	10	20.65	0	0.00	20.70	10	7,970	0.13%
2018/01/08	3	20.98	55	20.94	20.70	-52	8,145	-0.64%
2018/01/05	8	21.71	0	0.00	21.65	8	8,371	0.10%
2018/01/04	17	22.18	11	22.40	22.55	6	8,221	0.07%
2018/01/03	10	21.80	2	21.45	21.45	8	7,920	0.10%
2018/01/02	2	21.60	6	21.51	21.45	-4	7,853	-0.05%