瀚宇博 (5469)-元大-台中中港券商分點個股進出

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
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077張
產業
上市電子零組件類股
587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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	15.1	56.10	12	55.22	55.10	3.1	6,296	0.05%
2024/05/16	0	0.00	5	58.82	56.70	-5	6,230	-0.08%
2024/05/15	9	59.32	4	59.73	58.60	5	6,239	0.08%
2024/05/06	5	54.20	0	0.00	54.50	5	6,276	0.08%
2024/05/02	0	55.20	0	0.00	54.90	0	6,426	0.00%
2024/04/30	4	56.35	0	0.00	56.10	4	6,464	0.06%
2024/04/29	1	56.50	17	56.32	56.70	-16	6,448	-0.25%
2024/04/24	3	54.90	0	0.00	55.60	3	6,451	0.05%
2024/04/23	4	54.40	4	55.33	54.50	0	6,463	0.00%
2024/04/22	1	54.60	0	0.00	54.40	1	6,473	0.02%
2024/04/19	3	55.43	0	0.00	55.70	3	6,440	0.05%
2024/04/18	6	56.53	5	56.50	56.60	1	6,405	0.02%
2024/04/17	1	56.60	0	0.00	56.60	1	6,406	0.02%
2024/04/16	5	56.38	2	57.20	56.70	3	6,398	0.05%
2024/04/15	1	58.30	5	58.90	58.40	-4	6,339	-0.06%
2024/04/12	1	59.70	1	59.80	58.90	0	6,323	0.00%
2024/04/11	3	58.60	0	0.00	59.50	3	6,319	0.05%
2024/04/10	1.1	60.60	3	60.70	60.20	-2	6,284	-0.03%
2024/04/09	10.3	61.10	0	0.00	60.70	10.3	6,302	0.16%
2024/04/08	1	62.00	0	0.00	62.00	1	6,278	0.02%
2024/04/03	0.1	60.80	0	0.00	61.30	0.1	6,339	0.00%
2024/04/02	4	61.73	2	61.40	61.20	2	6,315	0.03%
2024/04/01	0	60.80	0	0.00	61.00	0	6,277	0.00%
2024/03/29	17	61.98	7	61.90	60.80	10	6,201	0.16%
2024/03/28	31	64.37	22.2	64.74	63.20	8.8	5,938	0.15%
2024/03/27	1	60.90	0	0.00	63.60	1	5,614	0.02%
2024/03/25	4	63.33	4	62.98	62.50	0	5,434	0.00%
2024/03/22	16.6	63.75	17	63.08	62.40	-0.4	5,361	-0.01%
2024/03/21	23	67.45	25.5	67.61	67.00	-2.5	5,175	-0.05%
2024/03/20	2	61.35	16.4	63.00	64.90	-14.4	4,423	-0.32%
2024/03/19	3	59.10	30	59.30	59.00	-27	4,056	-0.67%
2024/03/18	1	56.50	6	56.70	56.50	-5	3,911	-0.13%
2024/03/15	31.2	56.13	13.2	56.12	55.70	18	3,869	0.47%
2024/03/14	1	55.10	18	55.38	55.20	-17	3,855	-0.44%
2024/03/13	8.2	54.56	0	0.00	54.70	8.2	3,876	0.21%
2024/03/12	5.1	53.50	10	54.92	55.00	-5	3,920	-0.13%
2024/03/11	22	53.92	0	0.00	53.30	22	3,909	0.56%
2024/03/08	11	55.35	0.3	56.32	54.90	10.7	3,921	0.27%
2024/03/07	1	57.30	0	0.00	57.40	1	4,168	0.02%
2024/03/06	0	0.00	2	58.00	58.30	-2	4,347	-0.05%
2024/03/01	1	57.50	2	57.60	57.50	-1	4,423	-0.02%
2024/02/29	0.1	56.90	0	0.00	56.60	0.1	4,403	0.00%
2024/02/27	3.1	57.24	14	58.40	57.20	-11	4,392	-0.25%
2024/02/26	21.1	57.88	8	58.05	57.80	13.1	4,359	0.30%
2024/02/23	19	58.83	3	59.80	58.40	16	4,341	0.37%
2024/02/22	0	0.00	1	62.30	62.00	-1	4,255	-0.02%
2024/02/21	1	61.80	3	62.33	62.10	-2	4,307	-0.05%
2024/02/20	1	62.60	8	62.70	62.50	-7	4,307	-0.16%
2024/02/16	16	62.16	6	61.98	61.50	10	4,232	0.24%
2024/02/15	4	58.68	21	59.90	60.00	-17	4,144	-0.41%
2024/02/05	1.2	58.60	5	58.40	58.60	-3.9	4,096	-0.09%
2024/02/02	0.1	57.30	1	58.30	58.40	-1	4,061	-0.02%
2024/02/01	3	56.90	0	0.00	57.50	3	4,019	0.07%
2024/01/31	1	56.50	1	56.40	57.00	0	4,006	0.00%
2024/01/30	2	57.05	35	57.02	56.70	-33	4,010	-0.82%
2024/01/29	8.3	57.74	1	57.40	57.80	7.3	3,956	0.18%
2024/01/26	38	56.91	22	56.46	57.00	16	3,827	0.42%
2024/01/25	0	0.00	30	54.77	54.60	-30	3,692	-0.81%
2024/01/24	11	55.55	14	55.94	55.30	-3	3,832	-0.08%
2024/01/23	0.1	55.00	0	0.00	55.30	0.1	3,953	0.00%
2024/01/22	0	0.00	5	54.90	54.70	-5	3,950	-0.13%
2024/01/17	3	53.77	0	0.00	53.60	3	3,973	0.08%
2024/01/16	30	54.42	0	0.00	54.90	30	3,965	0.76%
2024/01/12	2	53.10	0	0.00	53.70	2	3,976	0.05%
2024/01/11	1	53.70	0	0.00	53.90	1	3,973	0.03%
2024/01/10	9.1	53.87	0	0.00	54.00	9.1	4,002	0.23%
2024/01/09	0.1	54.80	0	0.00	54.60	0.1	4,001	0.00%
2024/01/05	0.1	55.60	0	0.00	55.30	0.1	4,023	0.00%
2024/01/04	1.2	54.70	0	0.00	55.80	1.2	4,024	0.03%
2024/01/03	0.1	55.60	0	0.00	55.40	0.1	4,078	0.00%
2024/01/02	22	55.38	10	55.00	55.40	12	4,104	0.29%
2023/12/29	1.4	55.14	1	55.20	55.30	0.4	4,103	0.01%
2023/12/27	3	54.20	0	0.00	54.20	3	4,021	0.07%
2023/12/25	6	53.97	0	0.00	54.00	6	4,015	0.15%
2023/12/22	2.1	54.32	5	54.40	54.50	-3	4,009	-0.07%
2023/12/21	9	54.86	0	0.00	54.80	9	3,997	0.23%
2023/12/20	12	55.78	0	0.00	55.60	12	3,986	0.30%
2023/12/19	9	56.20	10.4	56.59	56.00	-1.4	3,976	-0.04%
2023/12/18	7.1	59.47	3	60.67	57.90	4.1	3,957	0.10%
2023/12/15	12.1	62.96	6	63.38	62.80	6.1	3,906	0.15%
2023/12/14	0	0.00	18	62.60	63.00	-18	3,881	-0.46%
2023/12/13	1	61.50	1	61.80	61.80	0	3,880	0.00%
2023/12/12	2.1	61.99	0	0.00	61.60	2.1	3,936	0.05%
2023/12/11	1.1	61.50	4	61.73	61.40	-3	3,996	-0.07%
2023/12/08	2	63.75	1	63.10	63.20	1	4,038	0.02%
2023/12/07	5	63.02	4	63.95	63.70	1	4,058	0.02%
2023/12/06	3	62.77	6	63.20	62.90	-3	4,065	-0.07%
2023/12/05	4	61.25	22	61.20	62.10	-18	4,062	-0.44%
2023/12/04	48	63.33	8	63.21	62.90	40	4,137	0.97%
2023/12/01	5	59.08	18	58.98	59.10	-13	4,059	-0.32%
2023/11/30	9	57.04	2	57.20	56.80	7	4,112	0.17%
2023/11/29	1	55.70	0	0.00	56.00	1	4,055	0.02%
2023/11/28	3	54.83	1	55.30	55.10	2	4,096	0.05%
2023/11/27	5	55.36	0	0.00	55.00	5	4,158	0.12%
2023/11/22	5	55.14	21	55.10	54.80	-16	4,270	-0.37%
2023/11/21	21	56.75	26	56.02	55.30	-5	4,299	-0.12%
2023/11/17	0	0.00	0.7	55.20	55.20	-0.7	4,361	-0.02%
2023/11/16	2	53.70	0	0.00	53.60	2	4,418	0.05%
2023/11/10	0	0.00	1	53.70	53.30	-1	4,800	-0.02%
2023/11/08	1	55.10	0	0.00	54.60	1	4,939	0.02%
2023/11/03	2	55.90	0	0.00	54.70	2	5,245	0.04%
2023/11/02	1	56.00	10	56.40	56.20	-9	5,263	-0.17%
2023/10/24	1	54.50	1	53.10	54.50	0	5,117	0.00%
2023/10/06	1	58.30	1	58.20	56.40	0	6,638	0.00%
2023/10/05	0	0.00	2	58.90	58.90	-2	6,601	-0.03%
2023/10/03	0	0.00	2	59.50	59.50	-2	6,600	-0.03%
2023/10/02	2	60.40	0	0.00	60.40	2	6,605	0.03%
2023/09/27	0	0.00	3	58.83	58.90	-3	6,608	-0.05%
2023/09/25	4	60.20	1	60.40	60.40	3	6,629	0.05%
2023/09/22	1	58.50	1	59.00	58.50	0	6,613	0.00%
2023/09/21	0	0.00	1	58.80	58.50	-1	6,655	-0.02%
2023/09/20	2	60.55	1	59.50	59.40	1	6,790	0.01%
2023/09/18	1	61.20	3	61.63	60.90	-2	6,806	-0.03%
2023/09/15	2	60.60	0	0.00	60.80	2	6,861	0.03%
2023/09/14	1	60.10	4	60.38	60.50	-3	6,871	-0.04%
2023/09/13	3	60.17	1	58.80	60.10	2	6,876	0.03%
2023/09/12	1	58.80	4	59.03	59.10	-3	6,857	-0.04%
2023/09/11	3	57.10	1	57.31	57.20	2	6,784	0.03%
2023/09/08	2	59.60	1	59.50	59.30	1	6,697	0.01%
2023/09/07	2	59.45	3	59.53	59.40	-1	6,658	-0.02%
2023/09/06	2	57.95	3	58.27	58.80	-1	6,563	-0.02%
2023/09/05	12	57.15	3	56.97	57.50	9	6,516	0.14%
2023/09/04	0	0.00	1	54.40	55.00	-1	6,285	-0.02%
2023/09/01	1	55.00	1	54.30	54.40	0	6,286	0.00%
2023/08/31	1	54.50	2	54.55	55.20	-1	6,233	-0.02%
2023/08/30	3	53.70	2	53.75	53.90	1	6,198	0.02%
2023/08/28	0	0.00	1	52.70	52.60	-1	6,177	-0.02%
2023/08/25	1	54.00	1	54.50	54.00	0	6,187	0.00%
2023/08/24	23	53.70	23	52.40	53.70	0	6,151	0.00%
2023/08/22	2	54.75	1	55.00	54.80	1	6,010	0.02%
2023/08/21	0	0.00	1	54.60	54.70	-1	5,967	-0.02%
2023/08/18	0	0.00	2	53.10	53.30	-2	5,889	-0.03%
2023/08/17	4	53.63	2	53.55	54.20	2	5,784	0.03%
2023/08/16	0	0.00	1	52.50	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	2	51.70	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	2	50.30	50.40	-2	5,497	-0.04%
2023/08/11	4	50.48	0	0.00	50.80	4	5,473	0.07%
2023/08/10	2	50.60	2	51.10	50.30	0	5,409	0.00%
2023/08/09	1	50.70	2	50.60	50.80	-1	5,299	-0.02%
2023/08/08	2	50.00	3	49.90	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	1	49.90	49.75	-1	5,164	-0.02%
2023/08/02	1	47.45	0	0.00	47.60	1	5,135	0.02%
2023/08/01	0	0.00	1	49.00	48.95	-1	5,127	-0.02%
2023/07/31	20	51.10	1	49.70	49.65	19	5,123	0.37%
2023/07/28	0	0.00	15	48.73	49.40	-15	5,108	-0.29%
2023/07/26	3	49.88	10	49.60	49.25	-7	5,055	-0.14%
2023/07/25	21	50.61	10	50.28	50.70	11	4,978	0.22%
2023/07/24	2	48.15	0	0.00	49.20	2	4,760	0.04%
2023/07/21	2	47.15	0	0.00	47.50	2	4,657	0.04%
2023/07/20	3	47.35	2.5	47.41	46.80	0.5	4,612	0.01%
2023/07/19	6	49.09	1	49.15	47.55	5	4,538	0.11%
2023/07/18	8	50.01	3	55.30	50.20	5	4,397	0.11%
2023/07/17	7	54.01	4	53.50	54.40	3	3,923	0.08%
2023/07/14	0	0.00	1	49.30	49.50	-1	3,526	-0.03%
2023/07/13	4	47.75	0	0.00	47.50	4	3,369	0.12%
2023/07/10	0	0.00	14	47.70	47.65	-14	3,338	-0.42%
2023/07/03	0	0.00	13	48.60	48.65	-13	3,480	-0.37%
2023/06/30	1	47.90	11	47.86	48.05	-10	3,428	-0.29%
2023/06/29	3	48.28	2.1	48.46	48.35	0.9	3,397	0.03%
2023/06/28	1.5	48.23	2	48.18	48.20	-0.5	3,311	-0.02%
2023/06/27	0	0.00	0.1	46.95	46.70	-0.1	3,114	0.00%
2023/06/26	1	45.20	3	45.95	46.70	-2	3,031	-0.07%
2023/06/19	20	44.65	3	44.43	44.75	17	2,778	0.61%
2023/06/12	0	0.00	1	42.70	42.30	-1	2,541	-0.04%
2023/06/09	24	44.23	3	44.88	44.00	21	2,453	0.86%
2023/06/08	0	0.00	1	43.25	43.20	-1	2,267	-0.04%
2023/06/07	1	43.55	0	0.00	43.55	1	2,246	0.04%
2023/05/31	5	42.05	6	42.17	42.20	-1	2,097	-0.05%
2023/05/29	1	41.75	0	0.00	41.75	1	2,016	0.05%
2023/05/26	0	0.00	2	41.65	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/22	3	40.90	0	0.00	40.80	3	1,870	0.16%
2023/05/19	2	40.10	19	39.91	39.80	-17	1,846	-0.92%
2023/05/18	0	0.00	4	40.00	39.95	-4	1,843	-0.22%
2023/05/17	2	39.93	0	0.00	39.90	2	1,819	0.11%
2023/05/16	5	39.59	0	0.00	39.70	5	1,785	0.28%
2023/05/08	10	39.30	0	0.00	38.90	10	1,586	0.63%
2023/05/05	1	38.65	0	0.00	38.45	1	1,547	0.06%
2023/04/28	0	0.00	2	37.98	37.95	-2	1,422	-0.14%
2023/04/26	3	37.02	2	36.85	37.50	1	1,403	0.07%
2023/04/20	0	0.00	10	38.55	38.35	-10	1,299	-0.77%
2023/04/19	10	38.05	5	38.45	38.45	5	1,285	0.39%
2023/04/17	0	0.00	4	38.00	38.15	-4	1,256	-0.32%
2023/04/13	5	38.76	1	38.70	38.60	4	1,211	0.33%
2023/04/12	0	0.00	3	39.18	39.00	-3	1,182	-0.25%
2023/04/11	2	38.85	1	38.80	38.85	1	1,133	0.09%
2023/04/10	6	37.76	0	0.00	37.70	6	1,047	0.57%
2023/04/07	0	0.00	2	37.10	37.25	-2	953	-0.21%
2023/03/30	0	0.00	3	35.55	35.35	-3	814	-0.37%
2023/03/29	0	0.00	1	35.25	35.40	-1	810	-0.12%
2023/03/28	0	0.00	2	35.30	35.10	-2	816	-0.24%
2023/03/27	2	35.55	2	35.85	35.55	0	814	0.00%
2023/03/24	0	0.00	3	35.50	35.75	-3	822	-0.36%
2023/03/22	2	34.90	2	35.30	34.95	0	794	0.00%
2023/03/21	2	34.90	5	34.90	34.95	-3	790	-0.38%
2023/03/15	0	0.00	3	34.00	34.00	-3	782	-0.38%
2023/03/13	1	34.30	0	0.00	34.30	1	813	0.12%
2023/03/10	5	34.60	0	0.00	34.45	5	823	0.61%
2023/03/09	3	35.28	0	35.70	35.25	3	829	0.36%
2023/03/08	0	0.00	0	35.45	35.50	0	839	0.00%
2023/03/07	3	35.33	0	35.40	35.40	3	837	0.35%
2023/03/06	2	35.35	1	35.55	35.45	1	834	0.12%
2023/03/03	1	34.85	2.1	34.83	34.85	-1.1	838	-0.13%
2023/03/02	0	0.00	2	34.25	34.40	-2	830	-0.24%
2023/02/23	2	34.68	1	34.70	34.60	1	846	0.12%
2023/02/20	2	34.80	2	34.55	34.80	0	889	0.00%
2023/02/17	1	34.10	2	34.27	34.50	-1	892	-0.12%
2023/02/16	1	33.65	0	0.00	33.90	1	879	0.11%
2023/02/15	2	33.60	0	33.50	33.55	2	895	0.22%
2023/02/14	0	0.00	0	33.50	33.30	0	906	0.00%
2023/02/08	0	0.00	0.1	33.55	33.50	-0.1	1,033	-0.01%
2023/02/06	0	0.00	5	33.70	33.65	-5	1,292	-0.39%
2023/02/03	2	33.60	1	33.60	33.70	1	1,346	0.07%
2023/02/02	5	33.70	0	33.75	33.70	5	1,338	0.37%
2023/02/01	0	0.00	0.3	33.11	33.20	-0.3	1,324	-0.02%
2023/01/31	0	0.00	0.1	32.65	32.70	-0.1	1,311	-0.01%
2023/01/30	0	32.00	0	0.00	32.10	0	1,302	0.00%
2023/01/17	0	31.65	0	0.00	31.60	0	1,294	0.00%
2023/01/16	0	31.75	0	0.00	31.55	0	1,292	0.00%
2023/01/11	0	0.00	0	32.30	32.25	0	1,285	0.00%
2023/01/10	0	32.20	0	0.00	32.10	0	1,282	0.00%
2023/01/09	0.1	32.25	5	32.30	32.35	-4.9	1,278	-0.38%
2023/01/06	0	31.80	0	0.00	31.95	0	1,273	0.00%
2023/01/04	0	31.85	0	0.00	31.70	0	1,294	0.00%
2023/01/03	0	31.65	0	0.00	31.65	0	1,303	0.00%
2022/12/30	0	31.60	0	0.00	31.65	0	1,310	0.00%
2022/12/29	5	31.25	0	0.00	31.40	5	1,313	0.38%
2022/12/26	0	32.10	0	0.00	32.15	0	1,313	0.00%
2022/12/23	0	31.65	0	0.00	31.65	0	1,315	0.00%
2022/12/22	0	0.00	5	32.00	31.95	-5	1,330	-0.38%
2022/12/21	0	31.85	0	0.00	31.65	0	1,333	0.00%
2022/12/20	5	32.15	0	0.00	31.50	5	1,335	0.38%
2022/12/14	1	33.40	0	0.00	33.35	1	1,316	0.08%
2022/12/13	1	32.86	0	0.00	32.85	1	1,308	0.08%
2022/12/12	0	33.65	0	0.00	33.00	0	1,302	0.00%
2022/12/09	0	33.45	0	0.00	33.25	0	1,308	0.00%
2022/12/07	1	33.51	0	0.00	33.35	1	1,304	0.08%
2022/12/06	0	34.85	0	0.00	34.15	0	1,304	0.00%
2022/11/30	0	34.30	0	0.00	34.25	0	1,244	0.00%
2022/11/25	1	34.25	0	0.00	34.05	1	1,233	0.08%
2022/11/15	0	0.00	3	34.10	34.10	-3	1,155	-0.26%
2022/11/08	0	0.00	1	33.55	33.50	-1	1,149	-0.09%
2022/11/03	0	0.00	1	33.35	33.40	-1	1,062	-0.09%
2022/11/01	0	0.00	10	31.43	31.60	-10	851	-1.17%
2022/10/26	3	27.70	0	0.00	27.70	3	846	0.35%
2022/10/18	0	0.00	5	28.80	28.75	-5	850	-0.59%
2022/10/13	5	28.50	0	0.00	27.40	5	858	0.58%
2022/10/11	0	0.00	2	29.10	29.00	-2	840	-0.24%
2022/10/06	0	0.00	1	29.90	29.95	-1	835	-0.12%
2022/10/04	0	0.00	5	29.60	29.60	-5	839	-0.60%
2022/09/29	7	28.67	0.1	28.88	28.75	6.9	857	0.80%
2022/09/19	0	0.00	3	31.25	31.20	-3	855	-0.35%
2022/09/16	5	31.65	0	0.00	31.20	5	859	0.58%
2022/09/14	5	31.95	0	0.00	32.00	5	873	0.57%
2022/09/13	0	0.00	3	32.40	32.60	-3	886	-0.34%
2022/09/08	0	0.00	10	31.98	32.10	-10	897	-1.11%
2022/09/01	5	32.10	0	0.00	32.45	5	899	0.56%
2022/08/31	0	0.00	10	32.58	32.75	-10	889	-1.12%
2022/08/30	1	31.75	0	0.00	31.85	1	868	0.12%
2022/08/22	5	32.00	0	0.00	31.85	5	906	0.55%
2022/08/19	1	32.15	5	32.30	32.30	-4	901	-0.44%
2022/08/15	0	0.00	20	31.53	31.70	-20	850	-2.35%
2022/08/09	5	29.35	3	29.55	29.75	2	795	0.25%
2022/08/08	3	31.73	0	0.00	31.80	3	789	0.38%
2022/08/02	5	31.95	0	0.00	31.90	5	769	0.65%
2022/07/29	0	0.00	5	32.40	32.30	-5	814	-0.61%
2022/07/27	0	0.00	10	32.35	32.50	-10	837	-1.19%
2022/07/26	6	32.50	0	0.00	32.35	6	860	0.70%
2022/07/22	0	0.00	5	33.20	33.15	-5	882	-0.57%
2022/07/15	1	31.90	0	0.00	32.05	1	884	0.11%
2022/07/14	1	31.40	0	0.00	31.40	1	880	0.11%
2022/07/13	0	0.00	1	30.80	30.80	-1	878	-0.11%
2022/07/08	7	31.40	7	31.25	31.40	0	887	0.00%
2022/07/07	5	30.15	5	31.00	31.00	0	899	0.00%
2022/06/24	1	33.15	3	33.00	33.00	-2	934	-0.21%
2022/06/23	0	0.00	2	32.35	32.20	-2	939	-0.21%
2022/06/20	5	33.85	0	0.00	32.55	5	919	0.54%
2022/06/14	5	34.75	0	0.00	35.00	5	898	0.56%
2022/06/06	12	36.78	7	37.20	36.80	5	938	0.53%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/30	0	0.00	4	36.76	36.75	-4	982	-0.41%
2022/05/27	0	0.00	3	36.50	36.45	-3	979	-0.31%
2022/05/26	5	36.45	0	0.00	36.50	5	995	0.50%
2022/05/24	1	36.35	0	0.00	36.05	1	1,058	0.09%
2022/05/16	0	0.00	5	35.74	35.75	-5	1,351	-0.37%
2022/05/13	1	34.55	0	0.00	34.60	1	1,334	0.07%
2022/05/12	5	34.30	0	34.25	33.85	5	1,342	0.37%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/28	5	38.65	0	0.00	38.60	5	1,249	0.40%
2022/04/25	0	0.00	0.1	39.20	39.25	-0.1	1,240	-0.01%
2022/04/22	0	0.00	0	40.60	40.25	0	1,240	0.00%
2022/04/21	6	40.51	0	0.00	40.50	6	1,250	0.48%
2022/04/06	5	41.66	0	0.00	41.70	5	1,304	0.38%
2022/03/30	5	42.55	0	0.00	42.45	5	1,382	0.36%
2022/03/28	5	42.27	0	0.00	42.55	5	1,386	0.36%
2022/03/23	1	43.00	5	43.40	43.40	-4	1,393	-0.29%
2022/03/21	0	0.00	0.1	43.00	42.75	-0.1	1,392	0.00%
2022/03/16	0.1	41.60	0	0.00	41.25	0.1	1,411	0.01%
2022/03/11	2.1	42.11	0	0.00	42.10	2.1	1,469	0.14%
2022/03/10	0	0.00	1	42.30	42.35	-1	1,475	-0.07%
2022/03/09	1	41.60	2	41.53	41.85	-1	1,474	-0.07%
2022/03/08	8	41.90	0	0.00	41.35	8	1,486	0.54%
2022/03/07	1	43.05	0	0.00	42.65	1	1,469	0.07%
2022/02/25	1	44.70	1	44.80	44.70	0	1,504	0.00%
2022/02/23	1	45.20	2	44.90	44.95	-1	1,485	-0.07%
2022/02/22	7	45.01	3	44.90	44.90	4	1,495	0.27%
2022/02/21	0	0.00	0.2	44.30	44.60	-0.2	1,433	-0.01%
2022/02/18	1	43.70	0	0.00	44.40	1	1,465	0.07%
2022/02/17	3	43.87	5	43.80	43.80	-2	1,676	-0.12%
2022/02/16	5	42.30	0	0.00	42.10	5	1,698	0.29%
2022/02/14	0.1	42.55	0	0.00	41.95	0.1	1,751	0.01%
2022/02/09	0	0.00	1	42.85	43.40	-1	1,817	-0.06%
2022/02/07	1	42.60	0	0.00	42.85	1	1,856	0.05%
2022/01/26	0	0.00	1	41.60	41.60	-1	1,872	-0.05%
2022/01/24	1	42.25	0	0.00	42.25	1	1,978	0.05%
2022/01/21	1	42.80	0	0.00	42.55	1	1,980	0.05%
2022/01/20	0.1	43.50	0	0.00	43.50	0.1	1,984	0.01%
2022/01/19	2	43.30	0	0.00	43.30	2	2,000	0.10%
2022/01/14	0	0.00	5	42.55	42.65	-5	1,991	-0.25%
2022/01/05	2	44.70	2	45.20	44.65	0	1,930	0.00%
2022/01/04	2	45.28	2	45.08	45.15	0	1,917	0.00%
2022/01/03	0	0.00	1	45.15	45.05	-1	1,912	-0.05%
2021/12/29	0	0.00	2	45.20	45.25	-2	1,916	-0.10%
2021/12/27	0	0.00	5	45.65	45.60	-5	1,941	-0.26%
2021/12/24	7	45.33	0	0.00	45.25	7	1,963	0.36%
2021/12/10	0	0.00	15	44.81	44.70	-15	1,982	-0.76%
2021/12/09	5.2	45.31	5	46.00	45.25	0.2	1,982	0.01%
2021/12/08	0	0.00	5.1	45.30	45.95	-5.1	1,970	-0.26%
2021/12/07	5	44.90	2	44.95	44.90	3	1,999	0.15%
2021/12/03	1	44.90	0	0.00	45.05	1	2,000	0.05%
2021/12/01	0	0.00	3	45.22	45.20	-3	1,995	-0.15%
2021/11/30	1	45.05	3	45.15	44.55	-2	1,997	-0.10%
2021/11/29	3	44.12	0	0.00	44.30	3	1,992	0.15%
2021/11/25	0	0.00	1	45.50	45.50	-1	1,953	-0.05%
2021/11/24	0	0.00	1	45.80	45.85	-1	1,949	-0.05%
2021/11/23	1	46.00	3	45.95	45.90	-2	1,949	-0.10%
2021/11/22	0	0.00	2	46.70	46.65	-2	1,944	-0.10%
2021/11/19	0	0.00	4	45.96	45.70	-4	1,923	-0.21%
2021/11/18	2	46.45	1	46.45	46.40	1	1,899	0.05%
2021/11/17	3	46.78	2	46.83	46.90	1	1,877	0.05%
2021/11/16	35	47.46	5	47.74	47.15	30	1,842	1.63%
2021/11/15	2	45.05	7.1	44.81	46.50	-5.1	1,600	-0.32%
2021/11/12	4	44.21	5	44.60	44.30	-1	1,540	-0.06%
2021/11/09	0	0.00	2	44.60	44.65	-2	1,609	-0.12%
2021/11/05	6	43.55	6	44.15	43.90	0	1,677	0.00%
2021/11/04	4.1	43.85	8	43.84	43.95	-3.9	1,698	-0.23%
2021/11/02	0	0.00	15.2	43.52	42.65	-15.2	1,793	-0.84%
2021/11/01	0.2	42.90	6	42.60	42.90	-5.9	1,853	-0.32%
2021/10/28	2	41.65	0	0.00	41.45	2	1,871	0.11%
2021/10/22	0	0.00	1	40.40	40.60	-1	1,946	-0.05%
2021/10/21	5	40.25	0	0.00	40.15	5	1,970	0.25%
2021/10/15	0	0.00	2	39.65	39.65	-2	2,106	-0.09%
2021/10/14	1	38.95	0	0.00	39.10	1	2,155	0.05%
2021/10/08	5	40.43	0	0.00	40.20	5	2,231	0.22%
2021/10/01	10	39.91	19	40.14	39.75	-9	2,695	-0.33%
2021/09/30	3	40.85	6	40.95	40.95	-3	2,690	-0.11%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	3	41.95	0	0.00	42.00	3	2,742	0.11%
2021/09/24	20	43.70	1.4	43.58	43.30	18.6	2,768	0.67%
2021/09/23	0	0.00	1	42.65	42.85	-1	2,789	-0.04%
2021/09/15	2	42.40	0	0.00	42.40	2	2,946	0.07%
2021/09/13	6	42.65	6	42.80	42.65	0	3,397	0.00%
2021/09/10	3	42.88	22	42.78	42.55	-19	3,453	-0.55%
2021/08/31	10	41.90	0	0.00	41.95	10	3,691	0.27%
2021/08/24	10.1	40.96	2	41.50	41.00	8.1	3,815	0.21%
2021/08/20	0	0.00	5	40.75	40.55	-5	3,828	-0.13%
2021/08/13	6	43.43	0	0.00	41.95	6	3,894	0.15%
2021/08/11	3	47.30	0	0.00	46.75	3	4,172	0.07%
2021/08/06	8	49.39	9	49.24	49.30	-1	4,195	-0.02%
2021/08/05	36	49.23	18	49.57	49.55	18	4,156	0.43%
2021/08/04	0	0.00	1	48.35	48.35	-1	4,121	-0.02%
2021/08/02	0	0.00	5	48.30	48.30	-5	4,211	-0.12%
2021/07/29	5	47.83	5	47.85	47.85	0	4,246	0.00%
2021/07/28	0	0.00	1	47.40	47.50	-1	4,284	-0.02%
2021/07/26	0	0.00	4	47.58	47.90	-4	4,476	-0.09%
2021/07/21	5	46.68	3	46.25	46.25	2	4,687	0.04%
2021/07/20	0.1	46.84	0	0.00	46.65	0.1	4,682	0.00%
2021/07/14	5	48.25	5	48.50	48.20	0	4,920	0.00%
2021/07/13	9	49.76	15	49.91	49.05	-6	4,891	-0.12%
2021/07/12	0	0.00	5	49.15	49.15	-5	4,678	-0.11%
2021/07/09	6	48.45	5	48.45	48.45	1	4,617	0.02%
2021/07/08	10	48.33	0	0.00	48.00	10	4,671	0.21%
2021/07/07	0	0.00	1	48.15	47.65	-1	4,704	-0.02%
2021/07/02	0	0.00	5	47.63	47.30	-5	5,123	-0.10%
2021/07/01	7	47.39	1	47.55	47.15	6	5,162	0.12%
2021/06/28	1	47.50	3	47.33	48.00	-2	5,210	-0.04%
2021/06/25	1	47.80	5	48.15	47.55	-4	5,209	-0.08%
2021/06/24	5	48.15	5	48.50	48.15	0	5,229	0.00%
2021/06/23	2	48.13	3	48.08	48.40	-1	5,236	-0.02%
2021/06/22	10	48.20	4	48.30	47.65	6	5,254	0.11%
2021/06/21	1	45.50	0	0.00	46.05	1	5,322	0.02%
2021/06/18	1	46.55	0	0.00	46.60	1	5,441	0.02%
2021/06/17	2	46.00	0	0.00	46.05	2	5,455	0.04%
2021/06/11	0	0.00	0.1	45.40	45.15	-0.1	5,528	0.00%
2021/06/02	0	0.00	1	44.80	44.65	-1	5,812	-0.02%
2021/06/01	0	0.00	5	45.30	45.15	-5	5,826	-0.09%
2021/05/28	5	44.35	2	44.35	44.40	3	5,942	0.05%
2021/05/27	0	0.00	6	43.95	44.00	-6	6,162	-0.10%
2021/05/21	2	43.35	4	43.43	43.60	-2	6,773	-0.03%
2021/05/20	11	43.71	0	0.00	43.40	11	6,861	0.16%
2021/05/18	0	0.00	4	41.68	42.10	-4	6,594	-0.06%
2021/05/17	4	39.78	0	0.00	38.95	4	6,581	0.06%
2021/05/14	0	0.00	2	40.78	40.55	-2	6,524	-0.03%
2021/05/13	3	40.17	2	40.68	40.30	1	6,499	0.02%
2021/05/12	5	39.85	2	42.85	40.50	3	6,468	0.05%
2021/05/11	2	43.55	0	0.00	43.15	2	6,383	0.03%
2021/05/10	2	46.65	0	0.00	45.50	2	6,327	0.03%
2021/05/07	5	45.30	5	46.25	46.25	0	6,321	0.00%
2021/05/06	0	0.00	6	45.45	45.00	-6	6,318	-0.09%
2021/05/05	5	45.45	6	45.40	45.25	-1	6,321	-0.02%
2021/05/04	3	45.42	0	0.00	45.65	3	6,305	0.05%
2021/04/29	21	50.87	7	49.70	49.70	14	6,115	0.23%
2021/04/28	18	50.28	17	51.04	51.10	1	6,010	0.02%
2021/04/27	0	0.00	1	50.10	49.70	-1	6,008	-0.02%
2021/04/26	2	50.00	0	0.00	50.20	2	6,016	0.03%
2021/04/23	5	49.70	1	49.70	49.95	4	6,022	0.07%
2021/04/22	7	50.44	5	51.74	49.45	2	6,073	0.03%
2021/04/21	7	52.11	3	51.90	51.60	4	6,049	0.07%
2021/04/19	1	50.30	7	50.23	50.40	-6	5,948	-0.10%
2021/04/16	1	50.40	1	50.00	50.00	0	5,981	0.00%
2021/04/15	3	49.72	3	49.73	49.70	0	5,993	0.00%
2021/04/13	6	51.60	9	50.99	50.40	-3	5,978	-0.05%
2021/04/12	6	53.15	3	51.97	51.90	3	5,958	0.05%
2021/04/09	10	52.85	4	53.10	53.10	6	5,898	0.10%
2021/04/08	10	51.83	6	50.73	51.90	4	5,649	0.07%
2021/04/07	6	49.50	0	0.00	50.20	6	5,523	0.11%
2021/04/06	4	49.28	4	49.36	49.35	0	5,523	0.00%
2021/04/01	1	49.35	6	49.17	49.25	-5	5,532	-0.09%
2021/03/31	1	49.60	510	49.55	49.35	-509	5,526	-9.21%	大賣/鉅額交易
2021/03/30	0	0.00	2	49.28	49.25	-2	5,499	-0.04%
2021/03/29	14	49.37	3	49.20	49.25	11	5,489	0.20%
2021/03/25	6	48.84	6	49.33	48.75	0	5,488	0.00%
2021/03/24	11	50.95	4	50.58	50.10	7	5,418	0.13%
2021/03/23	12	49.50	23	49.52	50.10	-11	5,105	-0.22%
2021/03/22	1	48.85	0	0.00	48.80	1	4,990	0.02%
2021/03/19	1	48.15	3	48.25	48.20	-2	5,002	-0.04%
2021/03/18	200	48.35	14	48.59	48.45	186	5,019	3.71%	大買/鉅額交易
2021/03/17	0	0.00	25	48.48	48.10	-25	5,086	-0.49%
2021/03/16	3	47.75	6	47.74	47.45	-3	5,151	-0.06%
2021/03/15	1	47.70	2	47.70	47.90	-1	5,377	-0.02%
2021/03/12	5	47.04	0.9	47.05	47.10	4.1	5,348	0.08%
2021/03/11	6	46.65	0	0.00	46.75	6	5,456	0.11%
2021/03/10	14	46.85	0	0.00	46.45	14	5,480	0.26%
2021/03/09	4	46.11	8	45.74	46.20	-4	5,507	-0.07%
2021/03/08	200	45.95	2	46.00	46.05	198	5,647	3.51%	大買/鉅額交易
2021/03/05	101	46.20	1	46.30	46.10	100	5,728	1.75%	大買/
2021/03/04	7	46.75	0	0.00	46.60	7	5,879	0.12%
2021/03/03	6	46.37	5	46.25	46.30	1	5,918	0.02%
2021/03/02	11	46.79	22	46.79	46.10	-11	5,904	-0.19%
2021/02/26	34	46.00	7	46.11	46.20	27	5,786	0.47%
2021/02/25	1	45.80	2	45.13	45.55	-1	5,606	-0.02%
2021/02/23	0	0.00	4	45.20	45.30	-4	5,524	-0.07%
2021/02/18	0	0.00	1	43.70	43.80	-1	5,408	-0.02%
2021/02/01	0	0.00	5	41.45	41.55	-5	6,010	-0.08%
2021/01/29	5	41.70	0	0.00	41.30	5	6,148	0.08%
2021/01/28	0	0.00	5	42.00	42.00	-5	6,151	-0.08%
2021/01/27	5	42.55	0	0.00	42.50	5	6,236	0.08%
2021/01/26	0	0.00	1	42.00	41.80	-1	6,609	-0.02%
2021/01/25	0	0.00	2	42.00	42.30	-2	6,623	-0.03%
2021/01/20	2	42.70	0	0.00	41.65	2	6,698	0.03%
2021/01/19	0	0.00	5	43.68	43.45	-5	6,623	-0.08%
2021/01/18	1	42.90	0	0.00	42.85	1	6,626	0.02%
2021/01/14	2	44.90	0	0.00	44.50	2	6,626	0.03%
2021/01/13	0	0.00	5	43.60	43.70	-5	6,588	-0.08%
2021/01/12	5	43.90	0	0.00	43.20	5	6,569	0.08%
2021/01/08	1	43.80	0	0.00	43.80	1	6,544	0.02%
2021/01/05	3	44.10	0	0.00	44.15	3	6,611	0.05%
2020/12/30	1	43.20	0	0.00	43.30	1	6,580	0.02%
2020/12/29	5	43.15	0	0.00	43.05	5	6,593	0.08%
2020/12/23	0	0.00	1	43.10	43.00	-1	6,524	-0.02%
2020/12/21	1	43.65	0	0.00	43.70	1	6,677	0.01%
2020/12/17	2	44.45	7	45.40	44.70	-5	6,631	-0.08%
2020/12/16	0	0.00	5	44.70	44.80	-5	6,606	-0.08%
2020/12/15	8	44.28	0	0.00	43.85	8	6,726	0.12%
2020/12/14	1	45.00	6	45.38	45.35	-5	6,671	-0.07%
2020/12/11	10	44.82	8	44.62	45.00	2	6,626	0.03%
2020/12/10	10	45.98	20	45.96	45.85	-10	6,549	-0.15%
2020/12/09	22	46.38	23	45.89	46.55	-1	6,431	-0.02%
2020/12/08	5	45.00	11	44.86	44.80	-6	6,235	-0.10%
2020/12/07	13	45.68	0	0.00	45.25	13	6,283	0.21%
2020/12/03	0	0.00	21	45.10	45.05	-21	6,188	-0.34%
2020/12/02	0	0.00	1	45.75	45.55	-1	6,174	-0.02%
2020/12/01	0	0.00	3	45.17	45.60	-3	6,077	-0.05%
2020/11/30	2	45.60	2	45.30	44.85	0	6,089	0.00%
2020/11/27	1	45.00	0	0.00	44.55	1	6,023	0.02%
2020/11/26	0	0.00	5	44.25	44.20	-5	6,021	-0.08%
2020/11/25	1	43.80	0	0.00	43.70	1	6,044	0.02%
2020/11/24	16	44.82	0	0.00	44.45	16	6,024	0.27%
2020/11/23	1	44.20	0	0.00	44.35	1	5,947	0.02%
2020/11/18	0	0.00	11	43.72	43.50	-11	6,266	-0.18%
2020/11/17	5	43.25	1	43.50	43.40	4	6,470	0.06%
2020/11/16	6	43.89	2	43.83	43.85	4	6,809	0.06%
2020/11/13	5	42.60	5	43.20	43.20	0	7,000	0.00%
2020/11/12	4	42.85	3	42.92	42.70	1	7,850	0.01%
2020/11/11	2	42.75	0	0.00	42.95	2	8,502	0.02%
2020/11/10	1	42.65	1	42.55	42.40	0	8,790	0.00%
2020/11/09	5	42.15	12	42.17	42.15	-7	8,928	-0.08%
2020/11/06	7	41.70	7	41.94	41.75	0	8,994	0.00%
2020/11/03	12	41.40	9.2	41.75	41.10	2.8	8,923	0.03%
2020/11/02	1	39.05	0	0.00	39.60	1	8,564	0.01%
2020/10/30	0	0.00	1	39.45	39.15	-1	8,664	-0.01%
2020/10/29	0	0.00	1	39.00	39.70	-1	8,671	-0.01%
2020/10/28	2	39.80	0	0.00	39.80	2	8,670	0.02%
2020/10/27	1	41.10	0	0.00	41.20	1	8,599	0.01%
2020/10/26	1	41.25	7	41.52	41.60	-6	8,638	-0.07%
2020/10/23	1	41.00	2	41.10	41.05	-1	8,658	-0.01%
2020/10/22	12	41.56	5	42.00	41.45	7	8,666	0.08%
2020/10/21	2	42.08	3	41.85	41.85	-1	8,717	-0.01%
2020/10/19	4	41.41	6	41.38	41.35	-2	9,033	-0.02%
2020/10/16	5	40.80	0	0.00	40.65	5	9,143	0.05%
2020/10/15	3	41.60	2	41.93	41.50	1	9,288	0.01%
2020/10/14	0	0.00	2	40.68	40.65	-2	9,290	-0.02%
2020/10/13	2	40.18	0	0.00	40.25	2	9,699	0.02%
2020/10/06	0	0.00	0	40.20	40.20	0	10,697	0.00%
2020/09/29	6	38.95	6	39.20	38.95	0	11,398	0.00%
2020/09/28	2	39.00	0	0.00	39.05	2	11,633	0.02%
2020/09/25	0	0.00	14	39.06	38.05	-14	12,069	-0.12%
2020/09/24	8	40.13	8	40.00	39.75	0	12,326	0.00%
2020/09/23	5	41.43	0	0.00	41.50	5	12,635	0.04%
2020/09/22	1	42.05	5	42.00	41.65	-4	12,801	-0.03%
2020/09/21	0	0.00	1	43.15	42.75	-1	12,838	-0.01%
2020/09/18	9	43.92	4	43.60	43.60	5	12,859	0.04%
2020/09/15	8	41.88	8	42.08	41.85	0	12,858	0.00%
2020/09/14	2	41.75	8	41.85	41.85	-6	12,907	-0.05%
2020/09/11	6	41.68	2	41.90	41.30	4	12,902	0.03%
2020/09/10	6	43.14	26	43.29	42.25	-20	12,834	-0.16%
2020/09/09	11	42.07	2	42.15	42.20	9	12,751	0.07%
2020/09/08	1	43.40	0.1	43.15	43.05	0.9	12,663	0.01%
2020/09/07	9	43.47	1	44.40	43.50	8	12,664	0.06%
2020/09/04	5	44.04	1	44.30	44.45	4	12,725	0.03%
2020/09/03	5	45.09	4	45.04	45.15	1	12,660	0.01%
2020/09/02	0	0.00	2	44.58	44.60	-2	12,555	-0.02%
2020/09/01	12	43.53	13	43.82	44.20	-1	12,478	-0.01%
2020/08/31	4	43.83	13	43.92	43.55	-9	12,403	-0.07%
2020/08/28	3	42.87	17	43.70	43.50	-14	12,488	-0.11%
2020/08/27	20	43.50	0	0.00	43.20	20	12,500	0.16%
2020/08/26	11	43.98	0.5	44.60	44.10	10.5	12,464	0.08%
2020/08/24	0	0.00	12	44.53	44.60	-12	12,612	-0.10%
2020/08/21	14	44.15	3	43.83	43.95	11	12,397	0.09%
2020/08/20	26	44.17	19	44.03	43.35	7	12,262	0.06%
2020/08/19	8	48.94	1	48.70	48.15	7	11,877	0.06%
2020/08/18	31	49.89	63	49.99	48.15	-32	11,533	-0.28%
2020/08/17	12	48.38	19	48.77	49.65	-7	10,644	-0.07%
2020/08/14	1	45.05	6	44.38	45.15	-5	9,929	-0.05%
2020/08/13	7	44.34	0	0.00	42.35	7	9,575	0.07%
2020/08/12	0	0.00	6	42.38	44.15	-6	9,310	-0.06%
2020/08/11	5	42.75	1	43.70	42.55	4	9,225	0.04%
2020/08/10	7	43.92	9	44.07	43.95	-2	9,200	-0.02%
2020/08/07	3	43.15	0	0.00	43.85	3	9,266	0.03%
2020/08/06	0	0.00	1	43.00	42.75	-1	9,272	-0.01%
2020/08/05	5	43.46	1	43.00	43.30	4	9,427	0.04%
2020/08/04	1	42.05	0	0.00	42.00	1	9,637	0.01%
2020/08/03	5	41.80	6	42.08	41.80	-1	9,662	-0.01%
2020/07/28	2	41.00	1	41.50	40.15	1	9,660	0.01%
2020/07/27	6	41.90	1	41.85	41.55	5	9,672	0.05%
2020/07/24	3	43.20	1	43.05	42.80	2	9,622	0.02%
2020/07/23	1	44.80	2	45.30	45.00	-1	9,561	-0.01%
2020/07/22	2	45.30	8	44.94	45.40	-6	9,399	-0.06%
2020/07/21	1	45.35	0	0.00	45.25	1	9,255	0.01%
2020/07/20	0	0.00	6	45.78	45.30	-6	9,126	-0.07%
2020/07/17	18	46.16	16	46.23	45.25	2	9,072	0.02%
2020/07/16	37	45.81	35.3	45.47	45.75	1.7	8,704	0.02%
2020/07/15	1	45.00	4	45.05	45.00	-3	8,611	-0.03%
2020/07/14	6	44.94	1	45.50	45.10	5	8,533	0.06%
2020/07/13	7	45.50	5	45.80	46.35	2	8,375	0.02%
2020/07/10	6	43.11	13	43.59	43.00	-7	7,946	-0.09%
2020/07/09	1	46.00	1	45.95	44.50	0	7,828	0.00%
2020/07/08	1	44.10	14.3	45.15	45.45	-13.3	7,619	-0.17%
2020/07/07	0	0.00	5	43.94	44.10	-5	7,491	-0.07%
2020/07/06	12	44.84	3.1	44.19	45.00	8.9	7,417	0.12%
2020/07/03	9	42.30	7	41.94	43.00	2	7,059	0.03%
2020/07/02	2	41.70	2	41.53	41.90	0	6,805	0.00%
2020/07/01	1	39.05	4	39.90	39.80	-3	6,455	-0.05%
2020/06/30	0	0.00	1	38.80	38.80	-1	6,322	-0.02%
2020/06/29	2	38.05	0	0.00	38.05	2	6,286	0.03%
2020/06/17	2	37.78	0	0.00	37.85	2	6,431	0.03%
2020/06/15	0	0.00	1	37.40	36.95	-1	6,711	-0.01%
2020/06/12	1	37.40	0	0.00	37.75	1	6,765	0.01%
2020/06/11	0	0.00	7	38.83	38.45	-7	6,803	-0.10%
2020/06/10	4	38.96	1	39.20	38.75	3	6,737	0.04%
2020/06/09	0	0.00	4	38.85	38.70	-4	6,889	-0.06%
2020/06/08	1	39.05	1	38.85	38.90	0	6,944	0.00%
2020/06/05	1	39.05	1	38.95	39.05	0	6,952	0.00%
2020/06/04	3	39.53	3	39.27	39.30	0	7,013	0.00%
2020/06/03	4	39.00	1	39.05	39.00	3	6,890	0.04%
2020/06/02	1	38.85	5	38.65	38.55	-4	6,857	-0.06%
2020/06/01	3	38.77	3.1	38.90	38.95	-0.1	6,885	0.00%
2020/05/29	4	38.29	2	38.08	38.75	2	7,206	0.03%
2020/05/28	7	37.51	9	37.59	37.50	-2	7,077	-0.03%
2020/05/27	9	37.46	10	36.94	37.40	-1	7,029	-0.01%
2020/05/26	8	36.73	16	36.84	36.70	-8	6,982	-0.11%
2020/05/22	14	36.54	2	36.45	36.35	12	6,976	0.17%
2020/05/20	5	36.60	5	37.00	36.60	0	6,948	0.00%
2020/05/19	6	36.85	11	37.05	36.85	-5	6,921	-0.07%
2020/05/18	6	36.50	10	37.03	36.45	-4	6,887	-0.06%
2020/05/15	3	37.70	0	0.00	37.60	3	6,813	0.04%
2020/05/14	5	38.10	1	37.70	37.65	4	6,773	0.06%
2020/05/13	1	39.10	0	0.00	39.05	1	6,663	0.02%
2020/05/12	4	39.65	0	0.00	39.70	4	6,607	0.06%
2020/05/11	0	0.00	11	41.02	41.10	-11	6,463	-0.17%
2020/05/08	7	38.97	0	0.00	38.80	7	6,140	0.11%
2020/05/06	0	0.00	10	38.78	38.35	-10	6,115	-0.16%
2020/05/05	0	0.00	2	39.20	38.80	-2	6,120	-0.03%
2020/04/30	0	0.00	4	39.60	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	1	39.20	38.90	-1	6,134	-0.02%
2020/04/28	6	39.63	0	0.00	38.65	6	6,167	0.10%
2020/04/27	3	39.20	3	39.33	39.35	0	6,181	0.00%
2020/04/23	14	39.52	2	39.73	39.20	12	6,150	0.20%
2020/04/21	0	0.00	20	39.05	38.15	-20	6,082	-0.33%
2020/04/20	1	40.00	1	39.75	39.60	0	6,081	0.00%
2020/04/17	5	39.00	3	39.68	39.45	2	6,056	0.03%
2020/04/16	0	0.00	2	39.80	40.00	-2	5,942	-0.03%
2020/04/15	15	40.53	3	40.50	39.90	12	5,908	0.20%
2020/04/14	0	0.00	4	39.84	39.80	-4	5,819	-0.07%
2020/04/13	7	39.62	9	39.88	39.60	-2	5,773	-0.03%
2020/04/09	12	38.84	9	38.68	38.60	3	5,704	0.05%
2020/04/08	1	37.35	0	0.00	37.60	1	5,578	0.02%
2020/04/07	1	36.25	2	35.48	36.60	-1	5,546	-0.02%
2020/04/06	8	34.16	9.1	34.10	34.50	-1.1	5,576	-0.02%
2020/04/01	10	33.47	1	33.60	33.70	9	5,534	0.16%
2020/03/30	1	32.15	1	33.00	33.20	0	5,552	0.00%
2020/03/27	8	32.75	11	33.63	32.50	-3	5,567	-0.05%
2020/03/26	1	31.60	2	32.13	32.90	-1	5,468	-0.02%
2020/03/25	10	31.68	10	31.47	31.60	0	5,359	0.00%
2020/03/24	1	29.00	2	28.46	29.00	-1	5,227	-0.02%
2020/03/23	1	26.55	0	0.00	26.40	1	5,163	0.02%
2020/03/20	1	28.00	1	30.05	28.00	0	5,115	0.00%
2020/03/19	10	28.50	10	30.03	27.45	0	4,974	0.00%
2020/03/18	1	31.15	0	0.00	30.40	1	4,854	0.02%
2020/03/17	4	30.68	2	31.00	30.50	2	4,809	0.04%
2020/03/16	0	0.00	3	32.57	31.55	-3	4,763	-0.06%
2020/03/13	2	32.53	5	32.02	33.15	-3	4,720	-0.06%
2020/03/12	2	36.43	1	37.00	35.40	1	4,616	0.02%
2020/03/11	2	39.20	33	39.20	38.30	-31	4,541	-0.68%
2020/03/10	7	38.54	5	38.88	39.50	2	4,507	0.04%
2020/03/09	14	39.91	10	39.50	39.10	4	4,432	0.09%
2020/03/06	26	41.35	6	41.15	41.05	20	4,384	0.46%
2020/03/05	0	0.00	36	41.67	41.70	-36	4,371	-0.82%
2020/03/04	20	41.62	5	41.73	41.50	15	4,306	0.35%
2020/03/03	1	39.45	0	0.00	40.40	1	3,901	0.03%
2020/03/02	2	35.03	0	0.00	36.75	2	3,833	0.05%
2020/02/27	26	36.54	0	0.00	36.00	26	3,885	0.67%
2020/02/26	8	37.69	0	0.00	37.60	8	3,880	0.21%
2020/02/25	3	37.53	15	38.60	38.40	-12	3,905	-0.31%
2020/02/24	12	38.19	0	0.00	38.25	12	3,975	0.30%
2020/02/19	0	0.00	5	39.20	39.00	-5	4,223	-0.12%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/14	0	0.00	2	39.20	39.60	-2	4,990	-0.04%
2020/02/13	7	39.68	0	0.00	39.25	7	5,192	0.13%
2020/02/12	8	39.27	5	39.50	39.65	3	5,443	0.06%
2020/02/11	1	39.00	9	38.55	38.70	-8	5,693	-0.14%
2020/02/10	3	37.42	0	0.00	38.00	3	5,705	0.05%
2020/02/07	7	38.35	0	0.00	38.30	7	5,756	0.12%
2020/02/05	2	37.90	0	0.00	37.95	2	5,844	0.03%
2020/02/04	0	0.00	5	38.00	37.90	-5	5,862	-0.09%
2020/02/03	7	34.74	7	35.95	36.15	0	5,972	0.00%
2020/01/31	0	0.00	6	37.43	37.65	-6	6,089	-0.10%
2020/01/30	3.1	38.96	0.1	38.70	38.70	3	6,083	0.05%
2020/01/17	5	43.00	6	43.20	42.90	-1	6,147	-0.02%
2020/01/16	36	42.92	6	43.25	43.00	30	6,220	0.48%
2020/01/15	26	42.96	0	0.00	43.05	26	6,650	0.39%
2020/01/14	0	0.00	20	43.10	43.30	-20	6,726	-0.30%
2020/01/13	6	42.55	1	42.65	42.65	5	6,791	0.07%
2020/01/10	1	41.75	0	0.00	41.55	1	6,861	0.01%
2020/01/09	2	42.10	0	0.00	41.70	2	7,085	0.03%
2020/01/07	4	41.93	0	0.00	41.80	4	7,462	0.05%
2020/01/06	12	42.56	0	0.00	42.30	12	7,520	0.16%
2020/01/03	5	43.42	2	44.38	43.25	3	7,540	0.04%
2020/01/02	6	43.95	6	44.00	43.95	0	7,537	0.00%
2019/12/31	2	43.88	0	0.00	43.90	2	7,530	0.03%
2019/12/30	8	43.53	7	43.89	43.80	1	7,526	0.01%
2019/12/26	6	42.45	6	43.60	42.45	0	7,499	0.00%
2019/12/25	11	43.27	5	43.50	43.40	6	7,535	0.08%
2019/12/20	2	42.45	0	0.00	42.50	2	8,363	0.02%
2019/12/17	1	42.50	0	0.00	42.50	1	9,478	0.01%
2019/12/12	0	0.00	1	42.45	42.20	-1	9,738	-0.01%
2019/12/11	1	42.35	11	42.38	42.45	-10	9,729	-0.10%
2019/12/10	2	41.80	0	0.00	41.90	2	9,716	0.02%
2019/12/09	6	42.10	0	0.00	42.05	6	9,701	0.06%
2019/12/05	1	42.30	2	42.65	42.75	-1	9,736	-0.01%
2019/12/04	1	42.05	0	0.00	42.10	1	9,785	0.01%
2019/12/03	0	0.00	3	41.90	42.55	-3	9,881	-0.03%
2019/12/02	1	41.80	0	0.00	42.10	1	9,907	0.01%
2019/11/29	1	43.50	0	0.00	43.10	1	9,912	0.01%
2019/11/28	4	44.04	7	44.09	43.60	-3	9,973	-0.03%
2019/11/27	1	44.05	1	44.00	44.00	0	10,066	0.00%
2019/11/26	3	43.90	38	44.25	43.80	-35	10,142	-0.35%
2019/11/25	1	43.70	1	43.15	43.70	0	10,121	0.00%
2019/11/22	1	42.90	2	43.30	42.85	-1	10,146	-0.01%
2019/11/21	7	42.82	0	0.00	43.30	7	10,169	0.07%
2019/11/20	28	43.95	12	43.68	43.60	16	10,174	0.16%
2019/11/19	3	45.05	0	0.00	45.00	3	10,175	0.03%
2019/11/18	2	46.10	0	0.00	45.45	2	10,285	0.02%
2019/11/15	4	45.49	1	45.75	45.15	3	10,529	0.03%
2019/11/14	10	45.63	17	45.84	44.60	-7	10,787	-0.06%
2019/11/13	9	45.34	1	45.45	45.00	8	10,608	0.08%
2019/11/12	5	45.67	12	45.47	46.15	-7	10,685	-0.07%
2019/11/11	23	45.08	30	45.40	46.20	-7	10,689	-0.07%
2019/11/08	10	45.15	4	45.79	45.80	6	10,661	0.06%
2019/11/07	1	43.40	2	43.95	43.80	-1	10,518	-0.01%
2019/11/06	6.4	44.14	1	43.95	43.90	5.4	10,756	0.05%
2019/11/05	3	44.72	0	0.00	44.80	3	10,814	0.03%
2019/11/04	6	44.63	0	0.00	44.55	6	10,889	0.06%
2019/11/01	3	44.85	0	0.00	45.10	3	10,937	0.03%
2019/10/31	8	45.26	33	44.85	44.65	-25	11,096	-0.23%
2019/10/30	1	44.35	4	45.01	45.80	-3	11,260	-0.03%
2019/10/29	3	44.48	2	43.85	43.90	1	11,419	0.01%
2019/10/28	10	44.13	12.2	44.05	44.45	-2.2	11,889	-0.02%
2019/10/25	3	43.58	1	43.55	44.00	2	12,331	0.02%
2019/10/24	2	44.40	2	44.30	44.50	0	12,331	0.00%
2019/10/23	22	44.91	7	45.04	44.25	15	12,367	0.12%
2019/10/22	6	44.54	2	44.70	44.65	4	12,109	0.03%
2019/10/21	7	44.44	4	44.73	44.15	3	12,029	0.02%
2019/10/18	1	44.05	1	43.95	44.25	0	11,964	0.00%
2019/10/17	21	43.88	11	44.07	43.95	10	11,898	0.08%
2019/10/16	1	42.65	8	42.65	43.05	-7	11,706	-0.06%
2019/10/15	34	42.95	54	42.66	43.00	-20	11,656	-0.17%
2019/10/14	1	41.35	2	41.15	41.05	-1	11,486	-0.01%
2019/10/08	5	39.64	0	0.00	39.40	5	11,470	0.04%
2019/10/04	4	40.44	0	0.00	40.30	4	11,366	0.04%
2019/10/03	15	41.00	6	41.35	40.95	9	11,301	0.08%
2019/10/02	2	40.48	1	40.90	41.50	1	11,253	0.01%
2019/10/01	0	0.00	3	41.05	40.80	-3	11,251	-0.03%
2019/09/27	17	41.14	3	41.02	40.75	14	11,202	0.12%
2019/09/26	12	43.23	4	44.55	42.90	8	11,061	0.07%
2019/09/25	1	42.95	38.1	43.26	44.40	-37.1	10,781	-0.34%
2019/09/24	37	43.10	3	43.58	42.30	34	10,420	0.33%
2019/09/23	3	42.58	97	42.59	43.00	-94	9,990	-0.94%
2019/09/20	25	40.53	12	40.54	40.50	13	9,512	0.14%
2019/09/19	1	40.25	4	40.53	40.90	-3	9,340	-0.03%
2019/09/18	2	39.70	2	39.35	39.30	0	9,139	0.00%
2019/09/17	0	0.00	1	39.65	39.65	-1	9,184	-0.01%
2019/09/10	2	38.23	1	38.25	38.45	1	9,456	0.01%
2019/09/09	5	38.81	0	0.00	38.80	5	9,595	0.05%
2019/09/05	5	40.20	1	40.25	40.20	4	9,706	0.04%
2019/09/03	7	39.39	6	40.20	39.25	1	9,840	0.01%
2019/09/02	6	40.00	8	39.53	40.00	-2	9,811	-0.02%
2019/08/29	1	39.00	2	39.23	39.30	-1	9,735	-0.01%
2019/08/28	13	38.65	1	38.40	38.40	12	9,662	0.12%
2019/08/27	1	39.50	1	39.65	39.05	0	9,707	0.00%
2019/08/26	16	39.17	18	39.20	38.85	-2	9,759	-0.02%
2019/08/23	1	40.55	3	40.30	40.30	-2	9,702	-0.02%
2019/08/22	4	39.91	1	40.50	40.25	3	9,635	0.03%
2019/08/21	17	40.31	2	40.78	40.40	15	9,495	0.16%
2019/08/20	70	41.17	3	41.08	40.95	67	9,382	0.71%
2019/08/19	19	41.67	87	40.97	42.10	-68	9,110	-0.75%
2019/08/16	51	39.76	4	39.73	39.40	47	8,779	0.54%
2019/08/15	4	39.08	2.6	39.10	39.30	1.4	8,662	0.02%
2019/08/14	6	38.85	7.2	38.71	38.85	-1.2	8,454	-0.01%
2019/08/13	1	38.70	5	38.44	38.15	-4	8,299	-0.05%
2019/08/12	2	36.98	4	37.10	38.25	-2	8,147	-0.02%
2019/08/08	18	37.12	9.2	37.46	37.45	8.9	8,101	0.11%
2019/08/07	2	36.00	0	0.00	35.80	2	7,973	0.03%
2019/08/06	4	34.48	1.2	35.11	36.50	2.9	7,923	0.04%
2019/08/02	6	35.34	5	35.96	36.10	1	8,069	0.01%
2019/08/01	7	39.04	3	38.90	37.80	4	7,916	0.05%
2019/07/31	24	37.31	30	38.08	37.60	-6	7,619	-0.08%
2019/07/29	16.5	39.71	31	39.99	40.10	-14.5	7,321	-0.20%
2019/07/26	10	37.70	59	37.05	38.00	-49	6,850	-0.72%
2019/07/25	43	34.98	2	34.93	35.20	41	6,447	0.64%
2019/07/24	19	34.21	25	34.55	34.70	-6	6,379	-0.09%
2019/07/23	1	33.95	42	33.92	33.95	-41	6,406	-0.64%
2019/07/22	4	32.45	2	32.55	32.60	2	6,385	0.03%
2019/07/19	4	32.19	6	32.40	32.65	-2	6,510	-0.03%
2019/07/18	0	0.00	1	31.90	31.75	-1	6,642	-0.02%
2019/07/17	4	31.68	0	0.00	31.90	4	6,756	0.06%
2019/07/16	0	0.00	9	32.00	31.60	-9	7,109	-0.13%
2019/07/15	18	32.44	14	32.45	32.65	4	7,539	0.05%
2019/07/12	3	32.25	9	32.48	32.75	-6	7,870	-0.08%
2019/07/11	9	31.89	2	31.93	31.80	7	8,403	0.08%
2019/07/10	5	31.82	10	31.90	31.95	-5	8,466	-0.06%
2019/07/09	2	31.85	3	31.75	31.70	-1	8,744	-0.01%
2019/07/08	4	32.06	0	0.00	31.90	4	8,879	0.05%
2019/07/05	19	32.37	11	32.28	32.15	8	8,917	0.09%
2019/07/04	13	32.14	8	32.18	32.10	5	8,912	0.06%
2019/07/03	3	31.75	1	31.90	31.70	2	8,946	0.02%
2019/07/02	1	31.95	0	0.00	31.90	1	8,987	0.01%
2019/07/01	8	31.81	11	31.73	31.80	-3	8,977	-0.03%
2019/06/28	8	31.19	0	0.00	31.05	8	8,994	0.09%
2019/06/26	9	30.92	10	30.92	30.95	-1	9,017	-0.01%
2019/06/25	12	31.15	0	0.00	30.75	12	9,017	0.13%
2019/06/24	2	30.85	2	31.15	31.35	0	9,031	0.00%
2019/06/21	8	30.90	9	31.61	30.90	-1	9,083	-0.01%
2019/06/20	5	31.85	3	32.00	31.55	2	9,042	0.02%
2019/06/19	4	31.53	0	0.00	31.35	4	9,019	0.04%
2019/06/18	5	31.38	0	0.00	30.90	5	9,012	0.06%
2019/06/17	16	31.43	11	31.62	31.65	5	8,960	0.06%
2019/06/14	9	31.32	15	31.54	31.70	-6	8,869	-0.07%
2019/06/13	21	30.98	21	30.72	30.30	0	8,784	0.00%
2019/06/12	0	0.00	1	31.10	30.95	-1	8,635	-0.01%
2019/06/11	4	30.60	10	31.03	30.90	-6	8,568	-0.07%
2019/06/10	0	0.00	6	29.62	29.70	-6	8,327	-0.07%
2019/06/06	5	29.10	11	28.95	29.00	-6	8,299	-0.07%
2019/06/05	13	29.83	10	29.60	29.45	3	8,346	0.04%
2019/06/03	2	29.30	0	0.00	29.30	2	8,318	0.02%
2019/05/31	3	29.60	5	29.62	29.50	-2	8,284	-0.02%
2019/05/29	3	28.00	0	0.00	28.50	3	8,066	0.04%
2019/05/27	0	0.00	1	28.95	28.40	-1	8,120	-0.01%
2019/05/22	8	29.21	11	29.31	29.30	-3	8,768	-0.03%
2019/05/21	5	27.80	2	28.35	28.35	3	8,744	0.03%
2019/05/20	3	29.38	3	29.38	28.80	0	8,639	0.00%
2019/05/17	0	0.00	5	30.25	29.30	-5	8,650	-0.06%
2019/05/16	6	29.87	1	30.00	29.65	5	8,642	0.06%
2019/05/15	0	0.00	10	30.25	30.40	-10	8,664	-0.12%
2019/05/14	0	0.00	2	28.40	29.40	-2	8,779	-0.02%
2019/05/13	1	28.50	0	0.00	28.80	1	8,781	0.01%
2019/05/10	16	29.62	14	29.30	29.30	2	8,700	0.02%
2019/05/09	23	30.84	17	30.08	29.85	6	8,496	0.07%
2019/05/08	1	31.05	1	31.10	32.60	0	8,255	0.00%
2019/05/07	1	31.90	2	32.05	31.90	-1	8,191	-0.01%
2019/05/06	3	31.77	0	0.00	31.20	3	8,176	0.04%
2019/05/02	4	32.28	4	31.75	31.65	0	8,021	0.00%
2019/04/30	6	32.31	9	32.19	32.70	-3	7,886	-0.04%
2019/04/29	81	32.24	77	32.29	32.50	4	7,864	0.05%
2019/04/26	17	32.09	15	32.13	31.95	2	7,719	0.03%
2019/04/25	23	32.69	17	32.91	33.00	6	7,569	0.08%
2019/04/24	17	34.03	21	33.77	33.40	-4	7,424	-0.05%
2019/04/23	26	33.72	32	33.79	34.05	-6	7,217	-0.08%
2019/04/22	25	34.67	25	34.52	34.90	0	7,052	0.00%
2019/04/19	16	32.61	80	32.76	33.90	-64	6,699	-0.96%
2019/04/18	40	31.46	72	31.85	31.05	-32	6,335	-0.51%
2019/04/17	17	30.07	151	31.38	30.90	-134	5,978	-2.24%	大賣/鉅額交易
2019/04/16	27	28.88	42	29.10	29.10	-15	5,326	-0.28%
2019/04/15	39	28.85	45	29.09	29.05	-6	5,228	-0.11%
2019/04/12	2	27.80	8	27.94	28.55	-6	4,942	-0.12%
2019/04/11	19	27.96	15	27.65	27.40	4	4,789	0.08%
2019/04/10	5	27.90	0	0.00	27.75	5	4,728	0.11%
2019/04/09	0	0.00	16	28.05	28.15	-16	4,694	-0.34%
2019/04/08	16	28.04	22	27.86	27.60	-6	4,598	-0.13%
2019/04/03	0	0.00	1	27.65	27.55	-1	4,525	-0.02%
2019/04/02	22	27.36	16	27.38	27.30	6	4,451	0.13%
2019/04/01	0	0.00	17	26.68	26.85	-17	4,335	-0.39%
2019/03/29	11	26.21	8.3	26.20	26.20	2.7	4,264	0.06%
2019/03/27	4	26.48	0	0.00	26.40	4	4,278	0.09%
2019/03/26	10	27.15	0	0.00	26.70	10	4,252	0.24%
2019/03/25	0	0.00	10	27.30	27.30	-10	4,195	-0.24%
2019/03/22	20	27.73	20	27.88	27.85	0	4,192	0.00%
2019/03/21	15	27.45	0	0.00	27.60	15	4,118	0.36%
2019/03/19	8	26.70	8	27.15	26.70	0	4,115	0.00%
2019/03/18	0	0.00	6	27.12	27.15	-6	4,094	-0.15%
2019/03/15	5	26.33	0	0.00	26.35	5	4,022	0.12%
2019/03/13	10	26.20	5	26.35	26.35	5	4,123	0.12%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/07	20	26.58	0	0.00	26.25	20	4,515	0.44%
2019/03/06	32	26.96	10	26.85	26.85	22	4,539	0.48%
2019/03/04	0	0.00	5	27.00	27.20	-5	4,629	-0.11%
2019/02/26	41	27.76	1	27.75	27.55	40	4,598	0.87%
2019/02/25	2	28.15	3	28.07	28.00	-1	4,602	-0.02%
2019/02/22	6	28.35	1	28.15	27.90	5	4,499	0.11%
2019/02/21	8	27.85	119	26.84	28.10	-111	4,163	-2.67%	大賣/鉅額交易
2019/02/20	0	0.00	5	26.25	26.10	-5	3,902	-0.13%
2019/02/18	20	26.15	36	26.21	26.20	-16	3,985	-0.40%
2019/02/15	26	25.68	10	26.01	25.70	16	3,985	0.40%
2019/02/14	20	26.10	12	26.34	26.10	8	3,947	0.20%
2019/02/13	25	26.06	12	25.58	26.15	13	3,840	0.34%
2019/02/12	17	25.03	23	24.49	25.20	-6	3,643	-0.16%
2019/01/30	20	23.98	2	24.00	23.90	18	3,717	0.48%
2019/01/29	1	23.85	0	0.00	23.90	1	3,777	0.03%
2019/01/25	0	0.00	4	24.13	24.15	-4	4,225	-0.09%
2019/01/24	1	23.70	1	23.90	23.70	0	4,307	0.00%
2019/01/22	11	23.71	10	23.90	23.70	1	4,453	0.02%
2019/01/18	0	0.00	2	24.10	23.90	-2	4,541	-0.04%
2019/01/17	6	23.98	2	24.40	23.80	4	4,604	0.09%
2019/01/16	0	0.00	2	24.10	24.00	-2	4,647	-0.04%
2019/01/11	3	23.90	2	24.05	23.85	1	4,732	0.02%
2019/01/10	10	24.49	10	24.48	24.30	0	4,712	0.00%
2019/01/09	1	23.35	3	23.55	23.70	-2	4,626	-0.04%
2019/01/07	0	0.00	2	22.93	22.95	-2	4,615	-0.04%
2019/01/04	1	22.10	0	0.00	22.40	1	4,684	0.02%
2019/01/03	2	22.60	0	0.00	22.70	2	4,739	0.04%
2018/12/25	0	0.00	11	22.90	23.10	-11	5,027	-0.22%
2018/12/21	0	0.00	10	23.20	23.60	-10	5,109	-0.20%
2018/12/20	76	23.52	16	23.00	23.05	60	5,091	1.18%
2018/12/19	3	23.82	11	23.76	23.80	-8	5,067	-0.16%
2018/12/18	2	23.95	0	0.00	23.90	2	5,102	0.04%
2018/12/17	5	24.35	6	24.43	24.50	-1	5,194	-0.02%
2018/12/14	16	23.95	7	24.05	24.30	9	5,181	0.17%
2018/12/13	19	24.68	0	0.00	24.30	19	5,184	0.37%
2018/12/12	6	24.29	24	24.42	24.60	-18	5,146	-0.35%
2018/12/11	3	24.05	1	24.20	23.95	2	5,149	0.04%
2018/12/10	12	24.04	0	0.00	24.10	12	5,198	0.23%
2018/12/07	0	0.00	7	24.57	24.75	-7	5,196	-0.13%
2018/12/06	83	24.94	22	25.34	24.05	61	5,199	1.17%
2018/12/05	30	25.42	1	25.45	25.60	29	5,157	0.56%
2018/12/04	62	25.95	35	26.21	25.85	27	5,252	0.51%
2018/12/03	22	25.26	22	25.67	25.65	0	5,211	0.00%
2018/11/30	12	24.64	13	24.17	24.65	-1	5,075	-0.02%
2018/11/29	2	24.10	8	24.22	23.85	-6	4,932	-0.12%
2018/11/28	9	23.89	0	0.00	23.85	9	4,935	0.18%
2018/11/26	0	0.00	2	23.30	23.40	-2	5,035	-0.04%
2018/11/23	0	0.00	15	23.25	23.30	-15	5,149	-0.29%
2018/11/22	30	24.00	61	23.70	23.40	-31	5,337	-0.58%
2018/11/21	0	0.00	3	23.90	24.05	-3	5,764	-0.05%
2018/11/20	23	23.71	34	23.70	23.70	-11	5,998	-0.18%
2018/11/19	0	0.00	1	23.60	23.70	-1	6,020	-0.02%
2018/11/16	80	23.88	25	23.51	23.40	55	6,028	0.91%
2018/11/15	30	23.38	38	23.44	23.45	-8	5,927	-0.13%
2018/11/14	3	23.57	2	23.65	23.50	1	5,954	0.02%
2018/11/13	2	22.70	2	22.83	23.20	0	5,926	0.00%
2018/11/12	1	22.95	0	0.00	22.85	1	6,002	0.02%
2018/11/09	1	23.05	1	22.90	23.20	0	6,082	0.00%
2018/11/08	50	23.56	50.8	23.14	23.00	-0.8	6,121	-0.01%
2018/11/07	12	23.08	12	23.28	23.45	0	6,081	0.00%
2018/11/06	35	22.91	27	22.20	22.20	8	6,058	0.13%
2018/11/05	65	22.98	36	23.22	23.30	29	6,068	0.48%
2018/11/02	16	23.96	2	24.15	23.40	14	6,019	0.23%
2018/11/01	23	21.25	25	21.86	22.45	-2	5,798	-0.03%
2018/10/31	6	21.09	4	20.74	21.10	2	5,804	0.03%
2018/10/30	24	20.39	20	20.10	20.10	4	5,880	0.07%
2018/10/29	0	0.00	3	20.55	20.70	-3	5,917	-0.05%
2018/10/26	31	19.57	28	19.52	19.50	3	5,994	0.05%
2018/10/25	2	19.60	0	0.00	19.05	2	6,049	0.03%
2018/10/24	29	20.26	58	20.61	20.50	-29	6,087	-0.48%
2018/10/23	24	20.86	4	20.50	20.45	20	6,132	0.33%
2018/10/22	0	0.00	2	21.50	21.40	-2	6,214	-0.03%
2018/10/19	11	20.68	10	20.90	20.90	1	6,444	0.02%
2018/10/18	11	21.60	11	21.51	21.50	0	6,626	0.00%
2018/10/17	0	0.00	1	22.00	21.50	-1	6,694	-0.01%
2018/10/16	5	21.40	5	21.20	21.20	0	6,683	0.00%
2018/10/15	1	21.00	1	21.35	20.85	0	6,739	0.00%
2018/10/12	16	20.04	16	20.61	21.20	0	6,752	0.00%
2018/10/11	15	20.61	0	0.00	20.60	15	6,849	0.22%
2018/10/09	0	0.00	10	22.85	22.85	-10	6,952	-0.14%
2018/10/08	15	22.48	0	0.00	22.50	15	7,000	0.21%
2018/10/05	20	24.44	10	23.10	23.15	10	7,080	0.14%
2018/10/03	1	25.90	1	25.90	25.70	0	7,088	0.00%
2018/10/02	2	26.15	2	26.10	25.90	0	7,117	0.00%
2018/09/28	0	0.00	1	26.10	26.15	-1	7,440	-0.01%
2018/09/27	4	26.15	0	0.00	26.15	4	7,608	0.05%
2018/09/26	0	0.00	1	26.45	26.45	-1	7,871	-0.01%
2018/09/21	1	26.50	12	26.38	26.90	-11	9,259	-0.12%
2018/09/20	2	25.25	0	0.00	25.35	2	9,307	0.02%
2018/09/19	1	26.00	8	25.73	25.65	-7	9,365	-0.07%
2018/09/18	8	25.91	0	0.00	25.70	8	9,513	0.08%
2018/09/17	0	0.00	1	26.75	26.55	-1	9,530	-0.01%
2018/09/14	10	26.40	10	26.28	26.40	0	9,515	0.00%
2018/09/13	5	25.75	0	0.00	25.60	5	9,512	0.05%
2018/09/12	2	25.45	0	0.00	25.70	2	9,595	0.02%
2018/09/11	0	0.00	1	25.80	26.25	-1	9,675	-0.01%
2018/09/10	11	25.65	11	25.32	25.25	0	9,667	0.00%
2018/09/06	0	0.00	6	29.18	28.80	-6	9,571	-0.06%
2018/09/05	6	29.14	1	28.90	28.90	5	9,621	0.05%
2018/09/04	0	0.00	4	29.40	29.60	-4	9,694	-0.04%
2018/09/03	0	0.00	1	28.80	28.80	-1	9,749	-0.01%
2018/08/31	1	29.65	1	29.30	29.95	0	9,765	0.00%
2018/08/29	2	29.80	0	0.00	29.70	2	10,391	0.02%
2018/08/28	2	29.90	2	29.35	28.55	0	10,290	0.00%
2018/08/27	3	27.75	4	28.25	29.20	-1	9,920	-0.01%
2018/08/23	1	26.25	0	0.00	26.20	1	10,176	0.01%
2018/08/22	1	25.90	1	25.90	26.10	0	10,451	0.00%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/20	1	25.85	2	26.10	26.40	-1	11,334	-0.01%
2018/08/17	2	27.10	2	26.65	26.45	0	11,913	0.00%
2018/08/16	0	0.00	2	27.55	27.30	-2	12,388	-0.02%
2018/08/15	2	26.00	0	0.00	26.30	2	12,761	0.02%
2018/08/13	0	0.00	2	26.85	26.20	-2	13,082	-0.02%
2018/08/10	1	28.40	0	0.00	28.15	1	13,043	0.01%
2018/08/09	11	28.76	3	28.82	28.85	8	13,139	0.06%
2018/08/08	22	29.14	24	28.75	28.55	-2	13,262	-0.02%
2018/08/07	0	0.00	5	29.16	29.25	-5	13,330	-0.04%
2018/08/06	8	29.19	10	29.31	28.85	-2	13,475	-0.01%
2018/08/03	1	28.00	0	0.00	28.10	1	13,489	0.01%
2018/08/01	1	28.45	0	0.00	28.75	1	13,583	0.01%
2018/07/30	2	28.70	0	0.00	28.50	2	13,957	0.01%
2018/07/27	16	29.23	10	29.50	29.50	6	13,909	0.04%
2018/07/26	17	29.08	17	29.60	29.55	0	13,809	0.00%
2018/07/25	10	27.60	13	28.57	28.60	-3	13,605	-0.02%
2018/07/24	1	26.70	1	27.30	27.30	0	13,400	0.00%
2018/07/23	3	25.85	2	25.80	26.70	1	13,305	0.01%
2018/07/20	1	25.30	0	0.00	25.45	1	13,244	0.01%
2018/07/19	10	26.25	12	26.28	26.25	-2	13,169	-0.02%
2018/07/18	15	27.12	10	26.30	26.30	5	13,140	0.04%
2018/07/17	12	27.76	11	28.37	28.35	1	12,987	0.01%
2018/07/16	4	28.35	2	27.90	27.95	2	12,827	0.02%
2018/07/12	1	29.05	14	28.92	29.70	-13	12,715	-0.10%
2018/07/11	4	28.75	0	0.00	28.55	4	12,623	0.03%
2018/07/10	3	28.95	0	0.00	29.00	3	12,559	0.02%
2018/07/09	0	0.00	3	28.65	28.75	-3	12,554	-0.02%
2018/07/06	30	30.10	34	28.82	28.95	-4	12,464	-0.03%
2018/07/05	0	0.00	1	30.20	29.80	-1	12,239	-0.01%
2018/07/04	12	32.13	55	32.34	32.00	-43	12,022	-0.36%
2018/07/03	61	34.25	34	31.98	31.40	27	11,762	0.23%
2018/07/02	31	32.22	5	32.78	33.05	26	10,803	0.24%
2018/06/29	22	28.56	21	29.70	30.05	1	10,327	0.01%
2018/06/27	15	29.06	15	29.41	28.70	0	10,090	0.00%
2018/06/25	1	28.55	0	0.00	28.00	1	9,866	0.01%
2018/06/22	15	29.00	10	28.75	28.75	5	9,839	0.05%
2018/06/21	12	29.19	18	29.78	30.20	-6	9,781	-0.06%
2018/06/20	11	27.71	8	28.02	28.00	3	9,678	0.03%
2018/06/19	1	29.40	0	0.00	29.30	1	9,551	0.01%
2018/06/15	10	30.15	10	30.05	30.05	0	9,513	0.00%
2018/06/14	6	31.55	3	30.75	30.40	3	9,442	0.03%
2018/06/13	1	30.00	5	30.62	30.55	-4	9,329	-0.04%
2018/06/12	4	30.34	3	31.40	30.10	1	9,261	0.01%
2018/06/11	3	31.25	10	31.25	31.15	-7	9,137	-0.08%
2018/06/08	0	0.00	2	30.30	30.60	-2	9,001	-0.02%
2018/06/07	35	32.36	27	30.82	30.40	8	8,896	0.09%
2018/06/06	2	30.30	5	30.10	31.20	-3	8,362	-0.04%
2018/06/05	5	28.77	1	29.20	28.85	4	8,033	0.05%
2018/06/04	0	0.00	4	30.08	29.75	-4	7,931	-0.05%
2018/06/01	1	28.50	2	29.13	29.15	-1	7,814	-0.01%
2018/05/31	2	29.80	11	30.75	29.15	-9	7,709	-0.12%
2018/05/30	7	30.00	0	0.00	30.40	7	7,314	0.10%
2018/05/29	3	30.55	5	30.63	30.05	-2	6,991	-0.03%
2018/05/28	7	29.44	2	29.58	31.60	5	6,615	0.08%
2018/05/25	4	28.34	5	28.15	28.80	-1	6,007	-0.02%
2018/05/24	1	27.20	1	27.00	27.20	0	5,375	0.00%
2018/05/23	7	24.44	57	24.89	24.75	-50	4,844	-1.03%
2018/05/22	15	23.87	5	23.91	23.55	10	4,373	0.23%
2018/05/21	10	23.18	0	0.00	23.35	10	4,181	0.24%
2018/05/17	20	22.40	10	22.00	22.00	10	3,885	0.26%
2018/05/16	20	22.55	11.2	22.87	22.90	8.8	3,734	0.24%
2018/05/15	32	21.85	22	22.40	22.45	10	3,591	0.28%
2018/05/14	6	21.52	19	21.70	21.70	-13	3,452	-0.38%
2018/05/11	2	22.08	2	20.95	20.80	0	3,201	0.00%
2018/05/10	0	0.00	4	21.09	21.40	-4	3,004	-0.13%
2018/05/09	14	21.02	13	21.12	21.25	1	2,931	0.03%
2018/05/08	7	20.71	3	20.75	20.25	4	2,728	0.15%
2018/05/07	9	19.06	80	19.02	20.05	-71	2,354	-3.02%
2018/05/04	7	18.30	5	18.31	18.25	2	2,142	0.09%
2018/05/03	22	17.98	10	18.15	18.20	12	2,095	0.57%
2018/05/02	5	17.85	16	17.99	18.10	-11	2,070	-0.53%
2018/04/30	10	17.20	10	17.40	17.35	0	2,039	0.00%
2018/04/26	8	16.96	2	16.45	16.45	6	2,077	0.29%
2018/04/23	10	17.50	0	0.00	17.50	10	2,230	0.45%
2018/04/20	0	0.00	5	17.90	17.80	-5	2,226	-0.22%
2018/04/18	6	18.39	5	17.85	17.85	1	2,290	0.04%
2018/04/17	20	18.13	10	17.90	18.35	10	2,321	0.43%
2018/04/13	0	0.00	9	18.40	18.00	-9	2,320	-0.39%
2018/04/12	1	17.70	0	0.00	17.85	1	2,371	0.04%
2018/04/09	10	17.55	0	0.00	17.35	10	2,832	0.35%
2018/04/03	10	17.60	10	17.70	17.60	0	2,881	0.00%
2018/04/02	44	17.73	10	17.75	17.75	34	2,937	1.16%
2018/03/31	12	17.90	14	17.81	17.90	-2	3,036	-0.07%
2018/03/30	0	0.00	3	17.70	17.70	-3	3,149	-0.10%
2018/03/28	0	0.00	2	17.95	17.90	-2	3,581	-0.06%
2018/03/26	1	18.10	1	18.10	17.95	0	3,919	0.00%
2018/03/22	1	18.40	1	18.40	18.15	0	4,698	0.00%
2018/03/21	0	0.00	10	18.75	18.35	-10	5,349	-0.19%
2018/03/19	10	18.65	2	18.80	18.65	8	5,709	0.14%
2018/03/16	0	0.00	11	19.12	19.00	-11	5,824	-0.19%
2018/03/14	10	18.95	12	19.02	18.95	-2	6,053	-0.03%
2018/03/13	25	18.83	20	18.98	19.05	5	6,068	0.08%
2018/03/12	11	18.85	1	18.85	18.80	10	6,081	0.16%
2018/03/09	10	18.90	15	18.85	18.85	-5	6,117	-0.08%
2018/03/08	0	0.00	1	18.75	18.80	-1	6,110	-0.02%
2018/03/07	6	19.10	0	0.00	18.85	6	6,129	0.10%
2018/03/06	2	19.58	0	0.00	19.45	2	6,169	0.03%
2018/03/05	1	18.70	0	0.00	18.50	1	6,142	0.02%
2018/03/02	1	18.75	0	0.00	18.80	1	6,177	0.02%
2018/03/01	0	0.00	2	18.75	18.90	-2	6,203	-0.03%
2018/02/27	2	19.15	0	0.00	18.85	2	6,240	0.03%
2018/02/23	3	19.60	0	0.00	19.70	3	6,531	0.05%
2018/02/22	10	18.60	1	18.60	18.60	9	6,597	0.14%
2018/02/21	11	18.55	13	18.40	18.80	-2	6,850	-0.03%
2018/02/09	0.2	17.35	4	17.55	17.35	-3.8	7,004	-0.05%
2018/02/07	0	0.00	2	18.05	17.95	-2	6,990	-0.03%
2018/02/06	1	18.00	0	0.00	17.65	1	6,970	0.01%
2018/02/01	11	20.45	0	0.00	20.40	11	6,967	0.16%
2018/01/25	0	0.00	2	20.30	20.30	-2	7,134	-0.03%
2018/01/24	2	19.90	2	20.20	20.30	0	7,191	0.00%
2018/01/23	0	0.00	0.8	20.20	20.30	-0.8	7,367	-0.01%
2018/01/22	10	21.00	10	20.70	20.70	0	7,401	0.00%
2018/01/19	11	21.00	11	21.45	21.00	0	7,427	0.00%
2018/01/17	2	21.50	1	21.50	21.50	1	7,445	0.01%
2018/01/16	5	20.95	5	20.95	20.95	0	7,459	0.00%
2018/01/15	10	21.40	10	21.00	21.00	0	7,507	0.00%
2018/01/12	20	21.60	20	21.40	21.40	0	7,587	0.00%
2018/01/11	3	21.63	1	21.65	21.65	2	7,709	0.03%
2018/01/09	0	0.00	3	20.90	20.70	-3	7,970	-0.04%
2018/01/08	12	21.08	12	20.72	20.70	0	8,145	0.00%
2018/01/05	21	21.94	10	21.65	21.65	11	8,371	0.13%
2018/01/04	14	22.37	18	22.45	22.55	-4	8,221	-0.05%
2018/01/03	0	0.00	3	21.90	21.45	-3	7,920	-0.04%
2018/01/02	15	21.52	53	21.45	21.45	-38	7,853	-0.48%