瀚宇博 (5469)-亞東-新竹券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/12/13	0	0.00	21	50.02	49.90	-21	1,516	-1.39%
2024/12/04	0	50.90	0	0.00	51.60	0	1,917	0.00%
2024/11/28	9	50.29	0	0.00	50.20	9	2,206	0.41%
2024/11/25	2	53.00	0	0.00	52.80	2	2,209	0.09%
2024/11/22	0.1	52.80	0	0.00	52.70	0.1	2,250	0.00%
2024/11/19	4	52.15	0	0.00	52.00	4	2,300	0.17%
2024/11/15	2	51.80	0	0.00	52.10	2	2,332	0.09%
2024/11/08	3	55.43	0	0.00	54.60	3	2,608	0.12%
2024/11/07	8	54.65	8	55.25	55.30	0	2,632	0.00%
2024/11/06	4	54.40	0	0.00	54.30	4	2,659	0.15%
2024/11/05	4	54.93	0	0.00	54.70	4	2,683	0.15%
2024/11/04	2	55.25	0	0.00	55.10	2	2,692	0.07%
2024/11/01	1	55.20	1	55.40	55.90	0	2,705	0.00%
2024/10/30	3	56.33	3	56.30	55.60	0	2,752	0.00%
2024/10/29	5	56.30	5	56.60	57.00	0	2,781	0.00%
2024/10/28	4	56.70	6	56.98	57.20	-2	2,834	-0.07%
2024/10/25	7	56.76	5	57.00	57.00	2	2,839	0.07%
2024/10/24	4	56.55	5	56.80	56.70	-1	2,866	-0.03%
2024/10/23	1	57.20	8.1	56.24	57.30	-7.1	2,914	-0.24%
2024/10/22	11	55.25	3	55.80	55.50	8	2,885	0.28%
2024/10/21	4	55.50	4	55.70	55.80	0	2,901	0.00%
2024/10/08	7	51.97	0	0.00	51.90	7	2,948	0.24%
2024/09/27	5	53.30	0	0.00	53.20	5	3,605	0.14%
2024/09/26	6	53.85	0	0.00	53.30	6	3,670	0.16%
2024/09/25	10	53.95	0	0.00	54.00	10	3,744	0.27%
2024/09/13	0	0.00	14	51.26	51.30	-14	3,970	-0.35%
2024/09/12	10	50.90	0	0.00	50.90	10	4,013	0.25%
2024/09/11	0	0.00	4	51.00	50.60	-4	4,022	-0.10%
2024/09/10	6	51.12	5	51.76	50.60	1	4,041	0.02%
2024/09/06	7	50.30	0	0.00	50.50	7	4,053	0.17%
2024/09/04	5	50.00	0	0.00	50.10	5	4,092	0.12%
2024/09/02	0	0.00	5	53.00	52.40	-5	4,132	-0.12%
2024/08/30	4	53.00	0	0.00	53.20	4	4,157	0.10%
2024/08/27	1	54.90	1	53.30	53.30	0	4,372	0.00%
2024/08/26	0	0.00	5.1	53.00	53.50	-5.1	4,245	-0.12%
2024/08/22	0	0.00	0.2	51.49	50.90	-0.2	4,310	0.00%
2024/08/15	0	0.00	0.1	50.39	49.60	-0.1	4,773	0.00%
2024/08/14	0	49.00	0	0.00	49.35	0	4,891	0.00%
2024/08/08	0.1	46.85	0	0.00	46.70	0.1	5,369	0.00%
2024/08/07	0	0.00	4	47.46	47.80	-4	5,366	-0.07%
2024/08/06	2	46.40	2	47.95	45.40	0	5,360	0.00%
2024/08/05	2	47.08	0	0.00	45.90	2	5,306	0.04%
2024/08/02	2	51.00	5	52.00	50.80	-3	5,246	-0.06%
2024/08/01	0	0.00	1	51.52	51.80	-1	5,234	-0.02%
2024/07/22	3	48.80	0	0.00	49.25	3	5,193	0.06%
2024/07/19	8	51.30	0	0.00	50.30	8	5,145	0.16%
2024/07/18	0.1	52.20	0	0.00	52.00	0.1	5,098	0.00%
2024/07/15	0	0.00	0.2	54.34	53.40	-0.2	5,087	0.00%
2024/07/10	5	53.30	0	0.00	52.30	5	5,112	0.10%
2024/07/09	5	51.38	0	0.00	51.50	5	5,093	0.10%
2024/07/08	1.1	54.65	0	0.00	54.60	1.1	4,856	0.02%
2024/07/05	0.1	55.89	0	0.00	56.10	0.1	4,777	0.00%
2024/07/04	0.1	56.36	1	56.50	57.00	-0.9	4,637	-0.02%
2024/07/03	0.1	56.40	0	0.00	56.90	0.1	4,611	0.00%
2024/07/02	0	0.00	0.2	56.06	57.00	-0.2	4,591	0.00%
2024/07/01	0.2	54.95	0	56.00	56.20	0.1	4,562	0.00%
2024/06/28	0	0.00	0.4	55.55	55.90	-0.4	4,552	-0.01%
2024/06/26	0.1	53.70	0	0.00	53.50	0.1	4,800	0.00%
2024/06/21	0.1	54.64	0	0.00	54.40	0.1	5,291	0.00%
2024/06/20	0.3	55.23	0	0.00	54.70	0.3	5,396	0.01%
2024/06/17	1	55.50	0	0.00	55.50	1	6,812	0.01%
2024/06/12	1	54.90	0	0.00	54.80	1	7,038	0.01%
2024/06/05	0	0.00	1	57.50	56.50	-1	7,169	-0.01%
2024/06/03	0	58.00	0	0.00	57.40	0	7,187	0.00%
2024/05/30	1	59.90	1	59.80	58.50	0	6,965	0.00%
2024/05/29	2	60.40	0	0.00	60.20	2	6,873	0.03%
2024/05/15	2	59.55	1	59.40	58.60	1	6,239	0.02%
2024/04/23	0	0.00	0	54.60	54.50	0	6,463	0.00%
2024/04/19	0	0.00	0.5	56.00	55.70	-0.5	6,440	-0.01%
2024/04/18	0	0.00	9	56.40	56.60	-9	6,405	-0.14%
2024/04/16	0	0.00	15	56.50	56.70	-15	6,398	-0.23%
2024/04/15	0	58.70	0	0.00	58.40	0	6,339	0.00%
2024/04/11	0	0.00	1	58.50	59.50	-1	6,319	-0.02%
2024/04/09	0	0.00	10	60.80	60.70	-10	6,302	-0.16%
2024/03/29	0	0.00	6	62.28	60.80	-6	6,201	-0.10%
2024/03/28	1	63.20	0	0.00	63.20	1	5,938	0.02%
2024/03/21	0	0.00	53	67.67	67.00	-53	5,175	-1.02%
2024/03/20	3	64.40	2.1	63.72	64.90	0.9	4,423	0.02%
2024/03/15	3	55.30	7	56.17	55.70	-4	3,869	-0.10%
2024/03/14	2	55.00	10	55.78	55.20	-8	3,855	-0.21%
2024/03/13	7	54.69	0	0.00	54.70	7	3,876	0.18%
2024/03/11	2	53.90	0	0.00	53.30	2	3,909	0.05%
2024/03/07	3	57.40	0	0.00	57.40	3	4,168	0.07%
2024/03/05	2	58.00	6	58.28	58.30	-4	4,428	-0.09%
2024/03/04	4	57.65	1	57.50	57.80	3	4,425	0.07%
2024/03/01	0	0.00	4	57.25	57.50	-4	4,423	-0.09%
2024/02/29	2	56.70	19	56.78	56.60	-17	4,403	-0.39%
2024/02/23	18	59.02	0	0.00	58.40	18	4,341	0.41%
2024/02/22	2	62.00	0	0.00	62.00	2	4,255	0.05%
2024/02/21	5	62.10	0	0.00	62.10	5	4,307	0.12%
2024/02/16	0	0.00	0.1	61.70	61.50	-0.1	4,232	0.00%
2024/02/05	0.5	58.30	0	0.00	58.60	0.5	4,096	0.01%
2024/02/02	0	0.00	3	58.07	58.40	-3	4,061	-0.07%
2024/01/30	3	57.33	0	0.00	56.70	3	4,010	0.07%
2024/01/29	1.1	57.40	0	0.00	57.80	1.1	3,956	0.03%
2024/01/26	1	57.00	0	0.00	57.00	1	3,827	0.03%
2024/01/24	12	55.72	10	56.10	55.30	2	3,832	0.05%
2024/01/23	0	0.00	2	55.20	55.30	-2	3,953	-0.05%
2024/01/22	0	0.00	15	55.16	54.70	-15	3,950	-0.38%
2024/01/11	4	53.80	0	0.00	53.90	4	3,973	0.10%
2024/01/10	0	0.00	1	54.00	54.00	-1	4,002	-0.02%
2024/01/09	2	55.10	0	0.00	54.60	2	4,001	0.05%
2024/01/08	3	55.40	0	0.00	55.00	3	4,006	0.07%
2024/01/05	12	55.42	4	55.80	55.30	8	4,023	0.20%
2024/01/04	4	55.00	4	55.20	55.80	0	4,024	0.00%
2024/01/03	4	55.20	7	55.84	55.40	-3	4,078	-0.07%
2024/01/02	3	55.00	0	0.00	55.40	3	4,104	0.07%
2023/12/29	0	0.00	10	55.30	55.30	-10	4,103	-0.24%
2023/12/28	1	54.40	0	0.00	54.20	1	4,022	0.02%
2023/12/27	1	54.40	0	0.00	54.20	1	4,021	0.02%
2023/12/26	2	54.05	1	53.90	54.20	1	4,024	0.02%
2023/12/25	1	53.70	0	0.00	54.00	1	4,015	0.02%
2023/12/21	1	55.10	1	54.80	54.80	0	3,997	0.00%
2023/12/20	2	55.95	0	0.00	55.60	2	3,986	0.05%
2023/12/19	1	55.90	0	0.00	56.00	1	3,976	0.03%
2023/12/18	3.2	58.48	0	0.00	57.90	3.2	3,957	0.08%
2023/12/14	1	62.50	0	0.00	63.00	1	3,881	0.03%
2023/12/12	0	0.00	1	62.10	61.60	-1	3,936	-0.03%
2023/12/11	4	61.65	3	61.77	61.40	1	3,996	0.03%
2023/12/04	4	61.80	3	62.80	62.90	1	4,137	0.02%
2023/12/01	5	58.46	20	59.00	59.10	-15	4,059	-0.37%
2023/11/30	6	56.80	18	56.80	56.80	-12	4,112	-0.29%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/28	15	55.15	0	0.00	55.10	15	4,096	0.37%
2023/11/27	19	55.36	7	55.80	55.00	12	4,158	0.29%
2023/11/24	2	54.90	21	55.73	55.30	-19	4,212	-0.45%
2023/11/22	8	55.08	13	55.04	54.80	-5	4,270	-0.12%
2023/11/21	5	55.20	5	56.52	55.30	0	4,299	0.00%
2023/11/20	0	0.00	8	55.78	56.10	-8	4,373	-0.18%
2023/11/17	0	0.00	10	55.05	55.20	-10	4,361	-0.23%
2023/11/16	4	53.65	0	0.00	53.60	4	4,418	0.09%
2023/11/15	1	53.80	0	0.00	53.70	1	4,515	0.02%
2023/11/14	2	53.40	0	0.00	52.90	2	4,598	0.04%
2023/11/13	3	53.40	3	53.10	53.00	0	4,744	0.00%
2023/11/10	3	53.63	0	0.00	53.30	3	4,800	0.06%
2023/11/09	18	54.44	9	54.74	54.50	9	4,906	0.18%
2023/11/08	1	54.60	0	0.00	54.60	1	4,939	0.02%
2023/11/07	0	0.00	9	56.01	55.10	-9	5,035	-0.18%
2023/11/06	2	55.10	0	0.00	55.70	2	5,133	0.04%
2023/11/03	8	55.76	0	0.00	54.70	8	5,245	0.15%
2023/10/24	0	0.00	8	53.59	54.50	-8	5,117	-0.16%
2023/10/19	3	52.50	0	0.00	52.90	3	5,476	0.05%
2023/10/18	0	0.00	7	52.67	52.50	-7	5,509	-0.13%
2023/10/17	2	54.10	0	0.00	53.20	2	5,542	0.04%
2023/10/16	0	0.00	15	53.50	53.90	-15	5,743	-0.26%
2023/10/12	10	55.54	0	0.00	55.40	10	6,578	0.15%
2023/10/11	0	0.00	1	55.70	55.20	-1	6,710	-0.01%
2023/10/03	0	0.00	1	60.00	59.50	-1	6,600	-0.02%
2023/09/25	1	60.30	0	0.00	60.40	1	6,629	0.02%
2023/09/22	0	0.00	2	58.40	58.50	-2	6,613	-0.03%
2023/09/13	2	59.30	0	0.00	60.10	2	6,876	0.03%
2023/09/05	3	56.90	0	0.00	57.50	3	6,516	0.05%
2023/09/04	0	0.00	1	54.70	55.00	-1	6,285	-0.02%
2023/08/31	1	54.80	0	0.00	55.20	1	6,233	0.02%
2023/08/24	0	0.00	19	52.80	53.70	-19	6,151	-0.31%
2023/08/22	0	0.00	1	54.80	54.80	-1	6,010	-0.02%
2023/08/21	1	54.50	0	0.00	54.70	1	5,967	0.02%
2023/08/17	0	0.00	1	53.30	54.20	-1	5,784	-0.02%
2023/08/16	19	51.50	0	0.00	52.50	19	5,671	0.33%
2023/08/15	0	0.00	2	52.00	52.20	-2	5,601	-0.04%
2023/08/11	5	50.28	5	50.66	50.80	0	5,473	0.00%
2023/08/10	4	50.48	9	50.64	50.30	-5	5,409	-0.09%
2023/08/08	6	49.95	0	0.00	49.95	6	5,202	0.12%
2023/08/04	2	47.15	6	48.05	48.05	-4	5,138	-0.08%
2023/08/02	6	48.35	2	48.95	47.60	4	5,135	0.08%
2023/07/27	0	0.00	5	49.20	49.20	-5	5,086	-0.10%
2023/07/25	1	51.10	0	0.00	50.70	1	4,978	0.02%
2023/07/21	0	0.00	9	47.33	47.50	-9	4,657	-0.19%
2023/07/20	9	47.56	0	0.00	46.80	9	4,612	0.20%
2023/07/19	0	0.00	1	47.85	47.55	-1	4,538	-0.02%
2023/07/18	8	49.76	10.2	50.36	50.20	-2.2	4,397	-0.05%
2023/07/17	0.2	54.40	1	53.30	54.40	-0.8	3,923	-0.02%
2023/07/14	6	49.08	0	0.00	49.50	6	3,526	0.17%
2023/07/12	0	0.00	1	47.60	47.50	-1	3,355	-0.03%
2023/07/11	1	48.15	0	0.00	47.90	1	3,335	0.03%
2023/07/10	0	0.00	2	47.53	47.65	-2	3,338	-0.06%
2023/07/05	0	0.00	3	48.03	48.05	-3	3,435	-0.09%
2023/06/29	1	48.00	1	48.35	48.35	0	3,397	0.00%
2023/06/20	0	0.00	1	45.20	45.20	-1	2,867	-0.03%
2023/06/19	5	43.87	6	44.10	44.75	-1	2,778	-0.04%
2023/06/16	7	43.19	7	43.35	44.05	0	2,707	0.00%
2023/06/15	3	43.25	3	43.50	43.60	0	2,629	0.00%
2023/06/14	0	0.00	1	43.50	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	11	43.03	43.25	-11	2,596	-0.42%
2023/06/12	12	43.20	0	0.00	42.30	12	2,541	0.47%
2023/06/09	0	0.00	6	43.59	44.00	-6	2,453	-0.24%
2023/06/08	4	43.40	0	0.00	43.20	4	2,267	0.18%
2023/06/07	11	43.43	11	43.70	43.55	0	2,246	0.00%
2023/06/06	3	42.95	3	43.10	43.25	0	2,205	0.00%
2023/06/05	0	0.00	6	43.20	43.30	-6	2,195	-0.27%
2023/06/02	9	42.23	0	0.00	42.35	9	2,151	0.42%
2023/05/31	0	0.00	16	42.11	42.20	-16	2,097	-0.76%
2023/05/30	4	41.48	0	0.00	41.60	4	2,032	0.20%
2023/05/29	7	41.29	11	41.67	41.75	-4	2,016	-0.20%
2023/05/26	16	42.04	0	0.00	40.80	16	1,999	0.80%
2023/05/24	0	0.00	7	41.57	41.70	-7	1,895	-0.37%
2023/05/22	0	0.00	35	40.14	40.80	-35	1,870	-1.87%
2023/05/19	5	39.97	0	0.00	39.80	5	1,846	0.27%
2023/05/18	20	39.85	0	0.00	39.95	20	1,843	1.08%
2023/05/17	21	39.82	17	39.92	39.90	4	1,819	0.22%
2023/05/16	5	39.70	8	39.25	39.70	-3	1,785	-0.17%
2023/05/15	4	39.00	0	0.00	39.00	4	1,734	0.23%
2023/05/12	6	39.47	9	39.31	39.50	-3	1,717	-0.17%
2023/05/10	8	39.28	1	39.35	39.10	7	1,647	0.42%
2023/05/09	3	38.50	3	38.90	38.90	0	1,611	0.00%
2023/05/08	2	39.18	16	38.99	38.90	-14	1,586	-0.88%
2023/05/04	19	38.86	0	0.00	39.10	19	1,518	1.25%
2023/05/03	3	37.25	3	37.35	37.30	0	1,424	0.00%
2023/05/02	0	0.00	8	38.00	37.85	-8	1,419	-0.56%
2023/04/28	8	38.04	0	0.00	37.95	8	1,422	0.56%
2023/04/26	5	36.80	15	37.09	37.50	-10	1,403	-0.71%
2023/04/25	11	37.04	0	0.00	36.85	11	1,395	0.79%
2023/04/24	0	0.00	5	37.70	37.75	-5	1,381	-0.36%
2023/04/21	5	37.38	0.4	38.93	37.25	4.7	1,378	0.34%
2023/04/20	0	0.00	0.1	38.55	38.35	-0.1	1,299	-0.01%
2023/04/19	0	0.00	15.2	38.55	38.45	-15.2	1,285	-1.18%
2023/04/18	5	38.00	0	0.00	37.95	5	1,264	0.40%
2023/04/17	0.1	37.90	0	0.00	38.15	0.1	1,256	0.01%
2023/04/14	10.5	38.31	0	0.00	38.25	10.5	1,238	0.85%
2023/04/12	0	0.00	0.1	39.10	39.00	-0.1	1,182	-0.01%
2023/04/11	0	0.00	17.3	38.04	38.85	-17.3	1,133	-1.52%
2023/04/10	19.3	37.76	30	37.83	37.70	-10.8	1,047	-1.03%
2023/04/07	2.1	37.11	28	37.19	37.25	-25.9	953	-2.72%
2023/03/31	5	35.40	0	0.00	35.55	5	821	0.61%
2023/03/30	30	35.44	0	0.00	35.35	30	814	3.69%
2023/03/29	0	0.00	35	35.35	35.40	-35	810	-4.32%
2023/03/28	0	0.00	1	35.30	35.10	-1	816	-0.12%
2023/03/27	5	35.71	0	0.00	35.55	5	814	0.61%
2023/03/24	8	35.60	0	0.00	35.75	8	822	0.97%
2023/03/23	10	35.18	20	35.03	35.25	-10	800	-1.25%
2023/03/22	25	35.10	0	0.00	34.95	25	794	3.15%
2023/03/21	30	34.86	10	35.00	34.95	20	790	2.53%
2023/03/17	1	34.40	8	34.35	34.40	-7	774	-0.90%
2023/03/16	0	0.00	26	33.78	33.50	-26	773	-3.36%
2023/03/15	4	34.05	7	34.30	34.00	-3	782	-0.38%
2023/03/14	10	33.95	0	0.00	34.00	10	806	1.24%
2023/03/13	11	34.15	0	0.00	34.30	11	813	1.35%
2023/03/10	4	34.65	0	0.00	34.45	4	823	0.49%
2023/03/09	3	35.30	0	0.00	35.25	3	829	0.36%
2023/03/06	20	35.26	0	0.00	35.45	20	834	2.40%
2023/03/03	0	0.00	15	34.83	34.85	-15	838	-1.79%
2023/03/02	10	34.35	0	0.00	34.40	10	830	1.20%
2023/02/24	0	0.00	18	34.46	34.45	-18	842	-2.14%
2023/02/23	15	34.66	0	0.00	34.60	15	846	1.77%
2023/02/22	0	0.00	7	34.20	34.25	-7	853	-0.82%
2023/02/21	15	34.38	0	0.00	34.50	15	863	1.74%
2023/02/17	0	0.00	20	33.93	34.50	-20	892	-2.24%
2023/02/16	10	33.83	1	33.90	33.90	9	879	1.02%
2023/02/15	10	33.60	0	0.00	33.55	10	895	1.12%
2023/02/14	0	0.00	20	33.36	33.30	-20	906	-2.21%
2023/02/13	20	32.90	0	0.00	32.95	20	923	2.17%
2023/02/01	0	0.00	13	33.11	33.20	-13	1,324	-0.98%
2023/01/31	0	0.00	20	32.60	32.70	-20	1,311	-1.52%
2023/01/30	33	32.02	0	0.00	32.10	33	1,302	2.53%
2023/01/16	5	31.60	0	0.00	31.55	5	1,292	0.39%
2023/01/11	5	32.20	0	0.00	32.25	5	1,285	0.39%
2022/12/13	0	0.00	1	32.85	32.85	-1	1,308	-0.08%
2022/12/05	1	35.65	0	0.00	35.35	1	1,281	0.08%
2022/11/30	2	34.25	0	0.00	34.25	2	1,244	0.16%
2022/11/10	0	0.00	2	33.80	33.75	-2	1,131	-0.18%
2022/11/02	6	33.11	4	33.15	33.05	2	1,017	0.20%
2022/11/01	2	31.23	2	31.60	31.60	0	851	0.00%
2022/09/28	1	28.60	0	0.00	28.55	1	844	0.12%
2022/09/15	0	0.00	1	32.10	31.95	-1	860	-0.12%
2022/09/02	1	32.20	0	0.00	32.10	1	902	0.11%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/07/27	20	32.50	0	0.00	32.50	20	837	2.39%
2022/07/07	0	0.00	1	30.65	31.00	-1	899	-0.11%
2022/05/12	1	34.00	0	0.00	33.85	1	1,342	0.07%
2022/05/10	0	0.00	1	34.25	35.25	-1	1,316	-0.08%
2022/05/09	1	35.50	0	0.00	35.40	1	1,311	0.08%
2022/04/29	0	0.00	3	38.95	38.55	-3	1,251	-0.24%
2022/04/28	3	38.70	0	0.00	38.60	3	1,249	0.24%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/13	1	39.65	1	39.60	40.95	0	1,318	0.00%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/06	1	41.70	1	41.70	41.70	0	1,304	0.00%
2022/03/21	0	0.00	2	42.80	42.75	-2	1,392	-0.14%
2022/03/15	2	41.95	0	0.00	41.60	2	1,424	0.14%
2022/02/22	0	0.00	1	44.90	44.90	-1	1,495	-0.07%
2022/02/21	1	43.75	1	44.15	44.60	0	1,433	0.00%
2022/02/18	2	44.15	1	44.40	44.40	1	1,465	0.07%
2022/02/17	1	43.75	1	44.05	43.80	0	1,676	0.00%
2021/12/28	0	0.00	2	45.55	45.45	-2	1,921	-0.10%
2021/11/30	0	0.00	1	44.95	44.55	-1	1,997	-0.05%
2021/11/29	1	44.25	1	44.40	44.30	0	1,992	0.00%
2021/11/22	1	47.00	0	0.00	46.65	1	1,944	0.05%
2021/11/17	1	47.25	2	46.65	46.90	-1	1,877	-0.05%
2021/11/16	0	0.00	2	47.18	47.15	-2	1,842	-0.11%
2021/11/11	2	44.00	0	0.00	43.60	2	1,526	0.13%
2021/11/09	1	44.55	0	0.00	44.65	1	1,609	0.06%
2021/11/03	1	43.20	0	0.00	43.30	1	1,714	0.06%
2021/09/10	2	43.00	1	42.30	42.55	1	3,453	0.03%
2021/09/01	1	42.10	0	0.00	42.50	1	3,688	0.03%
2021/08/20	2	40.80	0	0.00	40.55	2	3,828	0.05%
2021/08/11	0	0.00	1	47.35	46.75	-1	4,172	-0.02%
2021/08/06	1	49.65	0	0.00	49.30	1	4,195	0.02%
2021/08/03	1	48.50	0	0.00	48.30	1	4,189	0.02%
2021/07/27	1	47.55	0	0.00	47.40	1	4,389	0.02%
2021/07/20	0	0.00	1	46.45	46.65	-1	4,682	-0.02%
2021/07/16	0	0.00	10	48.33	48.40	-10	4,759	-0.21%
2021/07/13	10	50.50	0	0.00	49.05	10	4,891	0.20%
2021/07/09	0	0.00	1	48.45	48.45	-1	4,617	-0.02%
2021/07/05	0	0.00	2	48.20	48.40	-2	5,033	-0.04%
2021/06/24	2	48.00	0	0.00	48.15	2	5,229	0.04%
2021/06/23	3	48.40	0	0.00	48.40	3	5,236	0.06%
2021/06/22	0	0.00	5	47.80	47.65	-5	5,254	-0.10%
2021/06/15	15	45.70	0	0.00	45.85	15	5,487	0.27%
2021/06/11	20	45.18	0	0.00	45.15	20	5,528	0.36%
2021/06/04	6	44.25	0	0.00	44.10	6	5,743	0.10%
2021/05/07	0	0.00	1	46.20	46.25	-1	6,321	-0.02%
2021/05/05	1	45.25	0	0.00	45.25	1	6,321	0.02%
2021/04/21	1	51.70	0	0.00	51.60	1	6,049	0.02%
2021/04/01	9	49.40	0	0.00	49.25	9	5,532	0.16%
2021/03/29	3	49.10	0	0.00	49.25	3	5,489	0.05%
2021/03/25	0	0.00	2	49.05	48.75	-2	5,488	-0.04%
2021/03/24	0	0.00	3	51.40	50.10	-3	5,418	-0.06%
2021/03/23	0	0.00	3	50.30	50.10	-3	5,105	-0.06%
2021/03/18	3	48.30	0	0.00	48.45	3	5,019	0.06%
2021/03/15	0	0.00	11	47.70	47.90	-11	5,377	-0.20%
2021/03/03	11	46.45	0	0.00	46.30	11	5,918	0.19%
2021/02/26	3	46.52	3	46.90	46.20	0	5,786	0.00%
2021/02/24	0	0.00	1	45.60	45.35	-1	5,603	-0.02%
2021/02/23	1	45.65	0	0.00	45.30	1	5,524	0.02%
2021/02/18	0	0.00	2.1	43.60	43.80	-2.1	5,408	-0.04%
2021/02/17	0	0.00	2	42.75	43.10	-2	5,543	-0.04%
2021/02/02	2	42.00	2	41.75	42.10	0	5,924	0.00%
2021/02/01	0	0.00	70	40.76	41.55	-70	6,010	-1.16%
2021/01/21	1	42.20	0	0.00	41.25	1	6,639	0.02%
2021/01/20	0	0.00	1	42.25	41.65	-1	6,698	-0.01%
2021/01/15	1.8	43.47	0	0.00	43.30	1.8	6,674	0.03%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/11	3	44.20	0	0.00	44.30	3	6,566	0.05%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2020/12/23	1	43.00	0	0.00	43.00	1	6,524	0.02%
2020/12/07	0	0.00	3	45.75	45.25	-3	6,283	-0.05%
2020/12/01	3	45.00	0	0.00	45.60	3	6,077	0.05%
2020/11/30	0	0.00	1	45.05	44.85	-1	6,089	-0.02%
2020/11/25	0	0.00	7	43.70	43.70	-7	6,044	-0.12%
2020/11/24	0	0.00	5	44.86	44.45	-5	6,024	-0.08%
2020/11/20	2	44.00	0	0.00	44.15	2	5,967	0.03%
2020/11/17	0	0.00	2	43.55	43.40	-2	6,470	-0.03%
2020/11/16	10	43.68	0	0.00	43.85	10	6,809	0.15%
2020/11/12	2	42.85	0	0.00	42.70	2	7,850	0.03%
2020/11/11	1	42.95	0	0.00	42.95	1	8,502	0.01%
2020/11/10	0	0.00	1	42.50	42.40	-1	8,790	-0.01%
2020/11/09	0	0.00	1	42.15	42.15	-1	8,928	-0.01%
2020/11/06	4	41.75	4	41.83	41.75	0	8,994	0.00%
2020/11/05	6	40.90	6	40.80	40.90	0	8,920	0.00%
2020/11/04	10	41.00	11	40.70	41.00	-1	8,951	-0.01%
2020/11/03	1	41.10	0	0.00	41.10	1	8,923	0.01%
2020/11/02	0	0.00	1	39.00	39.60	-1	8,564	-0.01%
2020/10/15	1	42.00	0	0.00	41.50	1	9,288	0.01%
2020/09/18	1	43.45	1	43.95	43.60	0	12,859	0.00%
2020/09/16	0	0.00	1	42.15	42.05	-1	12,830	-0.01%
2020/09/11	1	41.70	0	0.00	41.30	1	12,902	0.01%
2020/09/10	0	0.00	1	43.30	42.25	-1	12,834	-0.01%
2020/09/09	1	42.00	0	0.00	42.20	1	12,751	0.01%
2020/09/07	0	0.00	180	44.01	43.50	-180	12,664	-1.42%	大賣/鉅額交易
2020/09/03	1	44.95	0	0.00	45.15	1	12,660	0.01%
2020/09/02	2	44.55	0	0.00	44.60	2	12,555	0.02%
2020/09/01	1	42.95	3	43.27	44.20	-2	12,478	-0.02%
2020/08/31	0	0.00	10	43.95	43.55	-10	12,403	-0.08%
2020/08/27	10	43.40	0	0.00	43.20	10	12,500	0.08%
2020/08/18	5	49.65	0	0.00	48.15	5	11,533	0.04%
2020/08/17	0	0.00	3	48.20	49.65	-3	10,644	-0.03%
2020/08/14	1	43.20	3	44.87	45.15	-2	9,929	-0.02%
2020/08/13	2	43.20	0	0.00	42.35	2	9,575	0.02%
2020/08/12	40	43.05	0	0.00	44.15	40	9,310	0.43%
2020/08/10	100	44.08	0	0.00	43.95	100	9,200	1.09%
2020/08/05	40	43.98	0	0.00	43.30	40	9,427	0.42%
2020/08/04	0	0.00	1	42.05	42.00	-1	9,637	-0.01%
2020/07/23	3	44.80	2	44.95	45.00	1	9,561	0.01%
2020/07/22	0	0.00	5	45.10	45.40	-5	9,399	-0.05%
2020/07/20	1	45.95	0	0.00	45.30	1	9,126	0.01%
2020/07/17	5	46.95	5	44.70	45.25	0	9,072	0.00%
2020/07/15	0	0.00	20	45.18	45.00	-20	8,611	-0.23%
2020/07/14	2	45.20	0	0.00	45.10	2	8,533	0.02%
2020/07/13	6	46.18	23	46.44	46.35	-17	8,375	-0.20%
2020/07/10	8	43.51	0	0.00	43.00	8	7,946	0.10%
2020/07/09	10	44.56	0	0.00	44.50	10	7,828	0.13%
2020/07/08	5	44.12	0	0.00	45.45	5	7,619	0.07%
2020/07/07	19	43.93	0	0.00	44.10	19	7,491	0.25%
2020/07/06	0	0.00	1	45.15	45.00	-1	7,417	-0.01%
2020/07/03	2	42.75	13	42.96	43.00	-11	7,059	-0.16%
2020/07/02	40	41.12	0	0.00	41.90	40	6,805	0.59%
2020/06/23	0	0.00	4	38.90	38.80	-4	6,272	-0.06%
2020/06/22	10	38.55	0	0.00	38.45	10	6,299	0.16%
2020/06/05	60	39.05	0	0.00	39.05	60	6,952	0.86%
2020/06/01	3	38.55	0	0.00	38.95	3	6,885	0.04%
2020/05/27	1	36.65	1	37.50	37.40	0	7,029	0.00%
2020/05/20	0	0.00	0.2	36.85	36.60	-0.2	6,948	0.00%
2020/04/17	1	40.45	1	39.75	39.45	0	6,056	0.00%
2020/04/10	0	0.00	1	39.00	39.00	-1	5,704	-0.02%
2020/04/06	0	0.00	1	34.40	34.50	-1	5,576	-0.02%
2020/04/01	0	0.00	1	33.40	33.70	-1	5,534	-0.02%
2020/03/31	1	33.05	1	33.65	33.10	0	5,529	0.00%
2020/03/27	1	32.95	1	33.80	32.50	0	5,567	0.00%
2020/03/25	0	0.00	1	31.60	31.60	-1	5,359	-0.02%
2020/03/24	0	0.00	2	28.13	29.00	-2	5,227	-0.04%
2020/03/23	3	26.82	3	26.70	26.40	0	5,163	0.00%
2020/03/20	2	29.70	1	30.15	28.00	1	5,115	0.02%
2020/03/19	2	28.65	0	0.00	27.45	2	4,974	0.04%
2020/03/17	1	30.95	0	0.00	30.50	1	4,809	0.02%
2020/03/16	1	32.80	0	0.00	31.55	1	4,763	0.02%
2020/03/13	2	32.68	0	0.00	33.15	2	4,720	0.04%
2020/03/12	1	35.70	0	0.00	35.40	1	4,616	0.02%
2020/03/11	2	38.30	0	0.00	38.30	2	4,541	0.04%
2020/03/04	1	41.75	3	41.82	41.50	-2	4,306	-0.05%
2020/02/27	2	36.30	0	0.00	36.00	2	3,885	0.05%
2020/02/25	1	38.45	0	0.00	38.40	1	3,905	0.03%
2020/02/13	0	0.00	2	39.70	39.25	-2	5,192	-0.04%
2020/02/10	2	38.28	0	0.00	38.00	2	5,705	0.04%
2020/02/03	0	0.00	3	35.15	36.15	-3	5,972	-0.05%
2020/01/31	2	37.65	4	37.16	37.65	-2	6,089	-0.03%
2020/01/13	0	0.00	1	42.15	42.65	-1	6,791	-0.01%
2020/01/10	1	41.60	0	0.00	41.55	1	6,861	0.01%
2020/01/02	4	43.99	13	43.95	43.95	-9	7,537	-0.12%
2019/12/30	0	0.00	3	43.85	43.80	-3	7,526	-0.04%
2019/12/27	1	42.40	0	0.00	42.40	1	7,456	0.01%
2019/12/26	1	42.70	0	0.00	42.45	1	7,499	0.01%
2019/12/25	0	0.00	12	43.20	43.40	-12	7,535	-0.16%
2019/12/24	0	0.00	5	42.70	43.00	-5	7,682	-0.07%
2019/12/20	0	0.00	1	42.45	42.50	-1	8,363	-0.01%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	2	42.13	0	0.00	42.05	2	9,315	0.02%
2019/12/17	1	42.30	1	42.45	42.50	0	9,478	0.00%
2019/12/13	3	41.85	10	41.80	41.85	-7	9,674	-0.07%
2019/12/12	12	42.51	0	0.00	42.20	12	9,738	0.12%
2019/12/04	2	42.40	0	0.00	42.10	2	9,785	0.02%
2019/12/03	3	42.00	0	0.00	42.55	3	9,881	0.03%
2019/11/27	12	43.95	0	0.00	44.00	12	10,066	0.12%
2019/11/25	2	43.55	3	43.50	43.70	-1	10,121	-0.01%
2019/11/21	0	0.00	2	43.13	43.30	-2	10,169	-0.02%
2019/11/20	2	44.15	2	44.20	43.60	0	10,174	0.00%
2019/11/18	0	0.00	1	45.60	45.45	-1	10,285	-0.01%
2019/11/15	0	0.00	1	45.65	45.15	-1	10,529	-0.01%
2019/11/14	3	45.08	0	0.00	44.60	3	10,787	0.03%
2019/11/12	2	45.98	0	0.00	46.15	2	10,685	0.02%
2019/11/11	0	0.00	10	46.00	46.20	-10	10,689	-0.09%
2019/11/08	1	46.25	5	44.35	45.80	-4	10,661	-0.04%
2019/10/30	10	44.65	0	0.00	45.80	10	11,260	0.09%
2019/10/28	5	43.75	0	0.00	44.45	5	11,889	0.04%
2019/10/25	0	0.00	1	43.60	44.00	-1	12,331	-0.01%
2019/10/24	0	0.00	1	44.35	44.50	-1	12,331	-0.01%
2019/10/23	11	44.73	6	44.26	44.25	5	12,367	0.04%
2019/10/16	0	0.00	1	42.65	43.05	-1	11,706	-0.01%
2019/10/15	6	43.38	1	42.45	43.00	5	11,656	0.04%
2019/10/04	1	40.50	0	0.00	40.30	1	11,366	0.01%
2019/10/03	0	0.00	1	41.10	40.95	-1	11,301	-0.01%
2019/10/02	0	0.00	1	41.50	41.50	-1	11,253	-0.01%
2019/09/27	2	41.90	0	0.00	40.75	2	11,202	0.02%
2019/09/26	1	43.80	0	0.00	42.90	1	11,061	0.01%
2019/09/25	0	0.00	0.1	44.20	44.40	-0.1	10,781	0.00%
2019/09/24	1	44.25	0	0.00	42.30	1	10,420	0.01%
2019/09/23	6	43.08	11	42.42	43.00	-5	9,990	-0.05%
2019/09/19	0	0.00	6	40.59	40.90	-6	9,340	-0.06%
2019/09/18	1	39.40	0	0.00	39.30	1	9,139	0.01%
2019/09/17	0	0.00	3	39.50	39.65	-3	9,184	-0.03%
2019/09/12	2	38.83	0	0.00	38.80	2	9,263	0.02%
2019/09/09	1	39.45	0	0.00	38.80	1	9,595	0.01%
2019/09/06	1	40.00	70	39.93	39.85	-69	9,703	-0.71%
2019/09/05	70	40.14	0	0.00	40.20	70	9,706	0.72%
2019/08/27	2	39.40	0	0.00	39.05	2	9,707	0.02%
2019/08/26	2	39.25	2	39.45	38.85	0	9,759	0.00%
2019/08/23	3	40.30	0	0.00	40.30	3	9,702	0.03%
2019/08/22	0	0.00	1	40.30	40.25	-1	9,635	-0.01%
2019/08/20	4	40.93	0	0.00	40.95	4	9,382	0.04%
2019/08/19	5	42.04	2	42.25	42.10	3	9,110	0.03%
2019/08/16	2	40.05	2	39.55	39.40	0	8,779	0.00%
2019/08/15	0	0.00	2	38.73	39.30	-2	8,662	-0.02%
2019/08/13	1	38.20	1	38.35	38.15	0	8,299	0.00%
2019/08/12	1	37.55	0	38.10	38.25	1	8,147	0.01%
2019/08/08	0	0.00	1.5	37.38	37.45	-1.5	8,101	-0.02%
2019/08/05	0	0.00	3	36.80	35.50	-3	7,981	-0.04%
2019/08/02	0	0.00	10	35.40	36.10	-10	8,069	-0.12%
2019/08/01	10	39.00	0	0.00	37.80	10	7,916	0.13%
2019/07/23	0	0.00	1	33.95	33.95	-1	6,406	-0.02%
2019/07/16	0	0.00	1	31.45	31.60	-1	7,109	-0.01%
2019/07/15	1	32.35	0	0.00	32.65	1	7,539	0.01%
2019/07/04	1	32.40	0	0.00	32.10	1	8,912	0.01%
2019/06/17	0	0.00	1	31.75	31.65	-1	8,960	-0.01%
2019/06/14	0	0.00	1	30.95	31.70	-1	8,869	-0.01%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/05/29	0	0.00	1	27.80	28.50	-1	8,066	-0.01%
2019/05/24	0	0.00	2	28.55	28.80	-2	8,229	-0.02%
2019/05/23	4	28.33	2	28.53	28.30	2	8,526	0.02%
2019/05/22	1	29.25	0	0.00	29.30	1	8,768	0.01%
2019/05/21	1	27.55	1	27.75	28.35	0	8,744	0.00%
2019/05/17	0	0.00	1	29.45	29.30	-1	8,650	-0.01%
2019/05/16	2	30.13	1	30.45	29.65	1	8,642	0.01%
2019/05/15	1	29.15	1	29.45	30.40	0	8,664	0.00%
2019/05/13	0	0.00	2	28.70	28.80	-2	8,781	-0.02%
2019/05/10	1	29.25	0	0.00	29.30	1	8,700	0.01%
2019/05/09	1	31.30	1	29.95	29.85	0	8,496	0.00%
2019/05/02	0	0.00	100	31.84	31.65	-100	8,021	-1.25%
2019/04/30	3	32.20	0	0.00	32.70	3	7,886	0.04%
2019/04/25	100	32.90	1	33.40	33.00	99	7,569	1.31%
2019/04/24	0	0.00	1	34.25	33.40	-1	7,424	-0.01%
2019/04/23	1	33.90	6	34.12	34.05	-5	7,217	-0.07%
2019/04/19	6	33.08	0	0.00	33.90	6	6,699	0.09%
2019/04/18	2	31.85	2	30.80	31.05	0	6,335	0.00%
2019/04/17	4	29.85	1	31.55	30.90	3	5,978	0.05%
2019/04/10	0	0.00	1	27.80	27.75	-1	4,728	-0.02%
2019/03/25	1	27.30	1	27.30	27.30	0	4,195	0.00%
2019/03/22	0	0.00	1	27.90	27.85	-1	4,192	-0.02%
2019/03/21	1	27.65	2	27.28	27.60	-1	4,118	-0.02%
2019/03/19	1	26.90	0	0.00	26.70	1	4,115	0.02%
2019/03/18	4	26.96	8	27.19	27.15	-4	4,094	-0.10%
2019/03/13	0	0.00	1	26.30	26.35	-1	4,123	-0.02%
2019/03/12	1	26.05	1	26.30	26.15	0	4,166	0.00%
2019/03/11	1	25.70	1	26.25	26.05	0	4,319	0.00%
2019/03/08	1	25.85	0	0.00	25.90	1	4,399	0.02%
2019/03/05	1	27.10	1	26.95	26.80	0	4,631	0.00%
2019/02/27	0	0.00	1	26.95	26.95	-1	4,627	-0.02%
2019/02/26	1	27.70	1	27.95	27.55	0	4,598	0.00%
2019/02/22	5	28.30	4	28.43	27.90	1	4,499	0.02%
2019/02/21	7	27.10	7	26.64	28.10	0	4,163	0.00%
2019/02/20	3	26.22	2	26.35	26.10	1	3,902	0.03%
2019/02/19	1	26.05	0	0.00	26.10	1	3,977	0.03%
2019/02/18	1	26.20	1	26.20	26.20	0	3,985	0.00%
2019/02/15	1	25.75	0	0.00	25.70	1	3,985	0.03%
2019/01/16	0	0.00	3	24.15	24.00	-3	4,647	-0.06%
2019/01/15	3	23.90	1	23.95	23.90	2	4,683	0.04%
2019/01/11	0	0.00	1	24.10	23.85	-1	4,732	-0.02%
2019/01/10	0	0.00	1	24.35	24.30	-1	4,712	-0.02%
2018/12/21	2	22.55	4	23.00	23.60	-2	5,109	-0.04%
2018/12/19	2	23.80	2	24.15	23.80	0	5,067	0.00%
2018/12/18	0	0.00	4	24.20	23.90	-4	5,102	-0.08%
2018/12/17	2	24.35	22	24.46	24.50	-20	5,194	-0.39%
2018/12/13	2	24.50	0	0.00	24.30	2	5,184	0.04%
2018/12/11	2	24.15	0	0.00	23.95	2	5,149	0.04%
2018/12/06	0	0.00	3	24.12	24.05	-3	5,199	-0.06%
2018/12/03	0	0.00	2	25.65	25.65	-2	5,211	-0.04%
2018/11/30	0	0.00	2	24.65	24.65	-2	5,075	-0.04%
2018/11/28	20	23.83	0	0.00	23.85	20	4,935	0.41%
2018/11/21	0	0.00	3	23.98	24.05	-3	5,764	-0.05%
2018/11/19	0	0.00	1	23.70	23.70	-1	6,020	-0.02%
2018/11/16	8	23.91	8	23.54	23.40	0	6,028	0.00%
2018/11/15	0	0.00	1	23.25	23.45	-1	5,927	-0.02%
2018/11/14	0	0.00	2	23.50	23.50	-2	5,954	-0.03%
2018/11/08	4	23.43	1	23.45	23.00	3	6,121	0.05%
2018/11/07	1	22.75	0	0.00	23.45	1	6,081	0.02%
2018/11/05	3	22.82	4	23.10	23.30	-1	6,068	-0.02%
2018/11/02	8	23.34	9	23.62	23.40	-1	6,019	-0.02%
2018/10/26	1	19.50	0	0.00	19.50	1	5,994	0.02%
2018/10/24	0	0.00	1	20.35	20.50	-1	6,087	-0.02%
2018/10/17	2	22.15	0	0.00	21.50	2	6,694	0.03%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/05	5	23.16	0	0.00	23.15	5	7,080	0.07%
2018/10/04	0	0.00	1	25.85	25.65	-1	7,035	-0.01%
2018/10/01	0	0.00	2	26.20	26.10	-2	7,204	-0.03%
2018/09/26	0	0.00	1	26.45	26.45	-1	7,871	-0.01%
2018/09/21	10	26.53	10	26.81	26.90	0	9,259	0.00%
2018/09/19	0	0.00	2	26.05	25.65	-2	9,365	-0.02%
2018/09/14	1	26.05	0	0.00	26.40	1	9,515	0.01%
2018/09/12	2	25.70	0	0.00	25.70	2	9,595	0.02%
2018/09/11	1	25.90	0	0.00	26.25	1	9,675	0.01%
2018/09/10	0	0.00	1	26.00	25.25	-1	9,667	-0.01%
2018/09/05	10	29.20	10	29.20	28.90	0	9,621	0.00%
2018/08/31	5	29.75	5	30.01	29.95	0	9,765	0.00%
2018/08/29	1	28.85	1	29.50	29.70	0	10,391	0.00%
2018/08/28	4	29.96	2	29.30	28.55	2	10,290	0.02%
2018/08/23	0	0.00	1	26.30	26.20	-1	10,176	-0.01%
2018/08/21	1	26.10	0	0.00	26.10	1	10,782	0.01%
2018/08/16	1	26.90	0	0.00	27.30	1	12,388	0.01%
2018/08/15	2	26.30	1	25.90	26.30	1	12,761	0.01%
2018/08/10	1	28.35	0	0.00	28.15	1	13,043	0.01%
2018/08/08	10	29.20	10	28.80	28.55	0	13,262	0.00%
2018/08/07	10	28.60	10	28.70	29.25	0	13,330	0.00%
2018/08/02	11	28.44	10	27.90	27.85	1	13,499	0.01%
2018/07/26	10	28.80	11	29.20	29.55	-1	13,809	-0.01%
2018/07/25	10	27.25	10	27.75	28.60	0	13,605	0.00%
2018/07/24	0	0.00	1	27.50	27.30	-1	13,400	-0.01%
2018/07/20	1	26.00	0	0.00	25.45	1	13,244	0.01%
2018/07/19	1	26.30	0	0.00	26.25	1	13,169	0.01%
2018/07/18	0	0.00	8	26.55	26.30	-8	13,140	-0.06%
2018/07/16	1	28.55	0	0.00	27.95	1	12,827	0.01%
2018/07/13	1	28.95	0	0.00	28.70	1	12,747	0.01%
2018/07/11	2	28.90	0	0.00	28.55	2	12,623	0.02%
2018/07/09	12	29.38	10	28.80	28.75	2	12,554	0.02%
2018/07/06	1	30.00	0	0.00	28.95	1	12,464	0.01%
2018/07/05	3	32.05	0	0.00	29.80	3	12,239	0.02%
2018/07/04	6	31.86	4	32.05	32.00	2	12,022	0.02%
2018/07/03	4	34.48	7	34.51	31.40	-3	11,762	-0.03%
2018/07/02	2	31.95	1	32.30	33.05	1	10,803	0.01%
2018/06/29	0	0.00	2	30.05	30.05	-2	10,327	-0.02%
2018/06/27	2	29.50	0	0.00	28.70	2	10,090	0.02%
2018/06/26	1	29.15	1	28.80	29.20	0	9,925	0.00%
2018/06/20	0	0.00	4	28.75	28.00	-4	9,678	-0.04%
2018/06/13	10	30.48	4	29.95	30.55	6	9,329	0.06%
2018/06/12	4	31.44	0	0.00	30.10	4	9,261	0.04%
2018/06/07	0	0.00	3	32.35	30.40	-3	8,896	-0.03%
2018/06/06	1	31.20	0	0.00	31.20	1	8,362	0.01%
2018/06/05	1	29.05	0	0.00	28.85	1	8,033	0.01%
2018/05/29	1	30.55	1	30.05	30.05	0	6,991	0.00%
2018/05/28	9	30.39	22	30.00	31.60	-13	6,615	-0.20%
2018/05/25	13	28.38	1	28.50	28.80	12	6,007	0.20%
2018/05/24	3	26.38	3	26.70	27.20	0	5,375	0.00%
2018/05/23	5	24.70	8	24.85	24.75	-3	4,844	-0.06%
2018/05/22	6	23.98	3	23.30	23.55	3	4,373	0.07%
2018/05/21	7	22.50	9	23.19	23.35	-2	4,181	-0.05%
2018/05/16	1	22.50	0	0.00	22.90	1	3,734	0.03%
2018/05/15	0	0.00	1	22.05	22.45	-1	3,591	-0.03%
2018/05/14	3	21.70	0.2	21.60	21.70	2.8	3,452	0.08%
2018/05/11	0	0.00	4	21.69	20.80	-4	3,201	-0.12%
2018/05/10	20	21.15	20	21.10	21.40	0	3,004	0.00%
2018/05/09	4	21.18	5	21.10	21.25	-1	2,931	-0.03%
2018/05/08	1	21.05	1	21.20	20.25	0	2,728	0.00%
2018/05/07	0	0.00	4	18.95	20.05	-4	2,354	-0.17%
2018/05/02	0	0.00	2	18.00	18.10	-2	2,070	-0.10%
2018/04/24	4	17.03	1	16.90	16.90	3	2,142	0.14%
2018/04/17	0	0.00	2	18.50	18.35	-2	2,321	-0.09%
2018/04/02	1	17.75	0	0.00	17.75	1	2,937	0.03%
2018/03/31	1	17.75	1	17.80	17.90	0	3,036	0.00%
2018/03/28	2	18.00	0	0.00	17.90	2	3,581	0.06%
2018/03/27	2	18.00	0	0.00	18.10	2	3,704	0.05%
2018/03/20	1	18.55	0	0.00	18.55	1	5,551	0.02%
2018/01/08	0	0.00	2	20.80	20.70	-2	8,145	-0.02%