瀚宇博 (5469)-第一金-台南券商分點個股進出

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
53.5
漲跌
▼0.4
漲幅
-0.74%
成交量
2,447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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	2.1	53.80	2	53.60	53.50	0.1	4,800	0.00%
2024/06/25	0	53.33	6	52.70	53.90	-6	5,149	-0.12%
2024/06/24	0	54.09	1	53.90	53.60	-1	5,269	-0.02%
2024/06/21	0	54.60	5	54.50	54.40	-5	5,291	-0.09%
2024/06/20	0	0.00	1	55.50	54.70	-1	5,396	-0.02%
2024/06/19	0	0.00	1	55.70	55.10	-1	5,626	-0.02%
2024/06/18	4	55.40	2	55.20	55.50	2	6,408	0.03%
2024/06/17	1.1	55.51	1	55.50	55.50	0.1	6,812	0.00%
2024/06/14	0	0.00	5	55.00	54.80	-5	6,962	-0.07%
2024/06/13	1	54.90	2	54.80	54.80	-1	7,004	-0.01%
2024/06/12	1	54.90	2	55.00	54.80	-1	7,038	-0.01%
2024/06/06	2	55.95	10	56.10	55.60	-8	7,150	-0.11%
2024/06/05	6	57.60	0	0.00	56.50	6	7,169	0.08%
2024/06/04	0.1	57.60	1	57.60	57.60	-0.9	7,192	-0.01%
2024/06/03	4	58.13	6	57.70	57.40	-2	7,187	-0.03%
2024/05/31	16	59.74	11	60.38	59.20	5	7,095	0.07%
2024/05/30	13.1	59.64	0	0.00	58.50	13.1	6,965	0.19%
2024/05/29	3	60.30	16	60.73	60.20	-13	6,873	-0.19%
2024/05/28	1	59.20	0	0.00	59.20	1	6,712	0.01%
2024/05/27	3	58.27	2	58.00	58.00	1	6,687	0.01%
2024/05/24	1	57.00	0	0.00	56.90	1	6,631	0.02%
2024/05/23	9	58.58	5	57.82	57.10	4	6,600	0.06%
2024/05/22	1	57.40	4	57.20	58.00	-3	6,618	-0.05%
2024/05/20	3	56.67	2.5	55.94	55.70	0.5	6,391	0.01%
2024/05/17	2.1	55.99	2	55.80	55.10	0.1	6,296	0.00%
2024/05/16	5	58.50	4	57.80	56.70	1	6,230	0.02%
2024/05/15	22.5	59.00	11	59.51	58.60	11.5	6,239	0.18%
2024/05/14	6	56.77	1	56.20	56.60	5	6,045	0.08%
2024/05/13	0	0.00	1	54.30	55.40	-1	6,033	-0.02%
2024/05/10	0	0.00	1	55.20	54.90	-1	6,077	-0.02%
2024/05/09	0	0.00	1	55.50	55.10	-1	6,070	-0.02%
2024/05/08	1	55.30	1	54.60	55.50	0	6,077	0.00%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/05/03	1	54.80	2	55.20	54.30	-1	6,448	-0.02%
2024/05/02	2	55.10	1	54.90	54.90	1	6,426	0.02%
2024/04/30	2	56.50	0	0.00	56.10	2	6,464	0.03%
2024/04/24	1	55.00	1	55.10	55.60	0	6,451	0.00%
2024/04/19	1	55.70	0	0.00	55.70	1	6,440	0.02%
2024/04/18	1	56.30	0	0.00	56.60	1	6,405	0.02%
2024/04/17	1	57.10	0	0.00	56.60	1	6,406	0.02%
2024/04/16	3	56.53	0	0.00	56.70	3	6,398	0.05%
2024/04/12	0	0.00	11	58.98	58.90	-11	6,323	-0.17%
2024/04/11	3	58.70	0	0.00	59.50	3	6,319	0.05%
2024/04/10	2	60.35	0	0.00	60.20	2	6,284	0.03%
2024/04/09	2	61.50	0	0.00	60.70	2	6,302	0.03%
2024/04/08	0	0.00	2.1	61.52	62.00	-2.1	6,278	-0.03%
2024/04/03	1	61.00	2.6	60.95	61.30	-1.6	6,339	-0.02%
2024/04/02	1	61.00	2.1	60.90	61.20	-1.1	6,315	-0.02%
2024/04/01	3	61.13	1.1	61.19	61.00	1.9	6,277	0.03%
2024/03/29	16.1	61.98	16	62.78	60.80	0.1	6,201	0.00%
2024/03/28	11.1	64.14	19.1	64.90	63.20	-8	5,938	-0.13%
2024/03/27	17.1	62.41	10.9	63.24	63.60	6.2	5,614	0.11%
2024/03/26	18	61.96	10	61.80	60.90	8	5,491	0.14%
2024/03/25	12	63.23	8	62.76	62.50	4	5,434	0.07%
2024/03/22	12	64.38	12.3	63.96	62.40	-0.3	5,361	-0.01%
2024/03/21	37	67.41	32	67.14	67.00	5	5,175	0.10%
2024/03/20	6	62.47	10	61.74	64.90	-4	4,423	-0.09%
2024/03/19	5	59.40	11	58.89	59.00	-6	4,056	-0.15%
2024/03/18	2	56.50	3	56.50	56.50	-1	3,911	-0.03%
2024/03/15	3	56.00	2	55.60	55.70	1	3,869	0.03%
2024/03/14	6	55.40	4	55.18	55.20	2	3,855	0.05%
2024/03/13	4	54.65	5	55.08	54.70	-1	3,876	-0.03%
2024/03/12	5	54.76	1	54.30	55.00	4	3,920	0.10%
2024/03/11	2	53.45	0	0.00	53.30	2	3,909	0.05%
2024/03/08	0	0.00	1	55.20	54.90	-1	3,921	-0.03%
2024/03/07	1	57.70	0	0.00	57.40	1	4,168	0.02%
2024/03/06	4	58.28	9	58.40	58.30	-5	4,347	-0.11%
2024/03/01	0	0.00	17	57.83	57.50	-17	4,423	-0.38%
2024/02/29	9	56.92	0	0.00	56.60	9	4,403	0.20%
2024/02/27	17	57.54	0	0.00	57.20	17	4,392	0.39%
2024/02/26	0	0.00	1	57.80	57.80	-1	4,359	-0.02%
2024/02/23	4	59.48	11.1	59.37	58.40	-7.1	4,341	-0.16%
2024/02/22	1.1	62.00	0.1	62.00	62.00	1	4,255	0.02%
2024/02/21	0	0.00	0.2	61.70	62.10	-0.2	4,307	0.00%
2024/02/20	0	0.00	4.3	63.05	62.50	-4.3	4,307	-0.10%
2024/02/19	1	61.80	1	62.00	62.00	0	4,259	0.00%
2024/02/16	8	61.81	11	61.71	61.50	-3	4,232	-0.07%
2024/02/15	0	0.00	3	58.97	60.00	-3	4,144	-0.07%
2024/02/05	5	58.28	0	0.00	58.60	5	4,096	0.12%
2024/02/02	2	58.05	0	0.00	58.40	2	4,061	0.05%
2024/02/01	0	0.00	20	57.15	57.50	-20	4,019	-0.50%
2024/01/31	2	56.50	1	57.00	57.00	1	4,006	0.02%
2024/01/30	10	57.80	30	56.80	56.70	-20	4,010	-0.50%
2024/01/29	58.3	57.74	23.1	57.83	57.80	35.2	3,956	0.89%
2024/01/26	12.1	56.83	25	56.70	57.00	-12.9	3,827	-0.34%
2024/01/25	0	0.00	4	55.05	54.60	-4	3,692	-0.11%
2024/01/24	4	55.93	4	56.05	55.30	0	3,832	0.00%
2024/01/23	0.2	55.00	0	0.00	55.30	0.2	3,953	0.00%
2024/01/17	1	53.60	0	0.00	53.60	1	3,973	0.03%
2024/01/16	1	54.60	0	0.00	54.90	1	3,965	0.03%
2024/01/10	3.1	53.74	0	0.00	54.00	3.1	4,002	0.08%
2024/01/09	4	54.75	0	0.00	54.60	4	4,001	0.10%
2024/01/08	3	55.07	0	0.00	55.00	3	4,006	0.07%
2024/01/05	0	0.00	1	55.60	55.30	-1	4,023	-0.02%
2024/01/04	4	55.35	1	55.60	55.80	3	4,024	0.07%
2024/01/03	0	0.00	1	56.00	55.40	-1	4,078	-0.02%
2024/01/02	0	0.00	1	55.40	55.40	-1	4,104	-0.02%
2023/12/29	13	55.09	7	55.11	55.30	6	4,103	0.15%
2023/12/28	1	54.20	1	54.90	54.20	0	4,022	0.00%
2023/12/27	2	54.10	0	0.00	54.20	2	4,021	0.05%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	5	53.86	0	0.00	54.00	5	4,015	0.12%
2023/12/22	2	54.20	0	0.00	54.50	2	4,009	0.05%
2023/12/21	1.1	54.85	0	0.00	54.80	1.1	3,997	0.03%
2023/12/20	2	55.80	0	0.00	55.60	2	3,986	0.05%
2023/12/19	14.1	56.33	5	56.40	56.00	9.1	3,976	0.23%
2023/12/18	2	58.50	6	59.43	57.90	-4	3,957	-0.10%
2023/12/15	1	62.70	2	64.00	62.80	-1	3,906	-0.03%
2023/12/14	2	62.50	5	63.00	63.00	-3	3,881	-0.08%
2023/12/12	0.2	61.75	0	0.00	61.60	0.2	3,936	0.01%
2023/12/11	1.1	61.32	2	61.45	61.40	-0.9	3,996	-0.02%
2023/12/08	2	63.40	0	0.00	63.20	2	4,038	0.05%
2023/12/07	1	64.30	1	62.90	63.70	0	4,058	0.00%
2023/12/06	0	0.00	0.1	62.90	62.90	-0.1	4,065	0.00%
2023/12/05	8	61.23	3	61.57	62.10	5	4,062	0.12%
2023/12/04	9	62.41	13	63.08	62.90	-4	4,137	-0.10%
2023/12/01	3	58.87	4	58.93	59.10	-1	4,059	-0.02%
2023/11/30	2	56.90	2	57.50	56.80	0	4,112	0.00%
2023/11/29	1	55.90	0	0.00	56.00	1	4,055	0.02%
2023/11/22	0	0.00	3	54.93	54.80	-3	4,270	-0.07%
2023/11/21	0	0.00	2	56.20	55.30	-2	4,299	-0.05%
2023/11/20	2	55.90	7	55.90	56.10	-5	4,373	-0.11%
2023/11/17	5	55.26	0	0.00	55.20	5	4,361	0.11%
2023/11/14	0	0.00	1	53.50	52.90	-1	4,598	-0.02%
2023/11/13	0	0.00	1	53.00	53.00	-1	4,744	-0.02%
2023/11/10	1	53.40	0	0.00	53.30	1	4,800	0.02%
2023/11/09	0	0.00	1	54.40	54.50	-1	4,906	-0.02%
2023/11/06	0	0.00	3	55.33	55.70	-3	5,133	-0.06%
2023/11/03	2.1	55.31	2	54.70	54.70	0.1	5,245	0.00%
2023/11/02	1	55.70	4	56.35	56.20	-3	5,263	-0.06%
2023/11/01	6	54.53	0	0.00	55.20	6	5,253	0.11%
2023/10/31	3	57.20	3	56.50	55.70	0	5,125	0.00%
2023/10/27	0.1	54.40	0	0.00	54.40	0.1	5,008	0.00%
2023/10/19	0	0.00	1.2	52.35	52.90	-1.2	5,476	-0.02%
2023/10/18	0	0.00	1	52.60	52.50	-1	5,509	-0.02%
2023/10/17	1	54.10	0	0.00	53.20	1	5,542	0.02%
2023/10/13	1	54.10	1	54.70	54.20	0	6,203	0.00%
2023/10/11	0	0.00	1	55.00	55.20	-1	6,710	-0.01%
2023/10/06	2	58.00	0	0.00	56.40	2	6,638	0.03%
2023/10/04	0	0.00	1	59.20	59.20	-1	6,591	-0.02%
2023/10/03	0	0.00	1	60.70	59.50	-1	6,600	-0.02%
2023/10/02	1	60.40	3	60.53	60.40	-2	6,605	-0.03%
2023/09/27	0	0.00	10	58.80	58.90	-10	6,608	-0.15%
2023/09/26	2	59.35	7	59.59	59.00	-5	6,612	-0.08%
2023/09/20	3	59.60	3	60.49	59.40	0	6,790	0.00%
2023/09/19	6	61.50	5	61.50	61.30	1	6,775	0.01%
2023/09/18	3	60.93	9	61.42	60.90	-6	6,806	-0.09%
2023/09/15	2	61.05	1	61.20	60.80	1	6,861	0.01%
2023/09/14	1	60.59	2	60.60	60.50	-1	6,871	-0.01%
2023/09/13	4	59.75	7	59.94	60.10	-3	6,876	-0.04%
2023/09/12	5	59.30	3	58.93	59.10	2	6,857	0.03%
2023/09/11	2	57.75	0	0.00	57.20	2	6,784	0.03%
2023/09/08	1	59.70	3	59.73	59.30	-2	6,697	-0.03%
2023/09/07	1	59.20	1	60.30	59.40	0	6,658	0.00%
2023/09/06	10	58.11	5	58.58	58.80	5	6,563	0.08%
2023/09/05	7	57.10	16	56.64	57.50	-9	6,516	-0.14%
2023/09/04	1	54.90	4	54.73	55.00	-3	6,285	-0.05%
2023/09/01	2	55.50	7	55.29	54.40	-5	6,286	-0.08%
2023/08/31	0	0.00	5	54.54	55.20	-5	6,233	-0.08%
2023/08/30	4	53.68	3.2	53.33	53.90	0.8	6,198	0.01%
2023/08/28	1	52.60	0	0.00	52.60	1	6,177	0.02%
2023/08/25	0	0.00	3	54.03	54.00	-3	6,187	-0.05%
2023/08/24	2	52.75	17.2	53.58	53.70	-15.2	6,151	-0.25%
2023/08/23	2	54.55	5	55.16	54.60	-3	6,020	-0.05%
2023/08/21	10	54.43	8	54.65	54.70	2	5,967	0.03%
2023/08/18	1	53.00	2	53.60	53.30	-1	5,889	-0.02%
2023/08/17	6	53.40	9	53.45	54.20	-3	5,784	-0.05%
2023/08/16	0	0.00	3	52.27	52.50	-3	5,671	-0.05%
2023/08/15	0	0.00	3	52.10	52.20	-3	5,601	-0.05%
2023/08/14	1	49.95	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.35	2	50.80	50.80	0	5,473	0.00%
2023/08/10	2	50.55	5	50.61	50.30	-3	5,409	-0.06%
2023/08/09	12	50.45	0	0.00	50.80	12	5,299	0.23%
2023/08/08	1	49.40	2	50.00	49.95	-1	5,202	-0.02%
2023/08/07	2	49.03	8	49.72	49.75	-6	5,164	-0.12%
2023/08/04	1	47.50	1	48.20	48.05	0	5,138	0.00%
2023/08/02	2	47.90	7	47.56	47.60	-5	5,135	-0.10%
2023/08/01	1	48.90	0	0.00	48.95	1	5,127	0.02%
2023/07/31	9	50.09	0	0.00	49.65	9	5,123	0.18%
2023/07/28	0	0.00	1.6	48.53	49.40	-1.6	5,108	-0.03%
2023/07/26	3.3	49.51	0	0.00	49.25	3.3	5,055	0.07%
2023/07/25	8	50.51	5	50.06	50.70	3	4,978	0.06%
2023/07/24	11.1	48.19	13	49.08	49.20	-1.9	4,760	-0.04%
2023/07/21	5	47.50	7	46.05	47.50	-2	4,657	-0.04%
2023/07/20	2	47.55	3	47.07	46.80	-1	4,612	-0.02%
2023/07/19	7	49.06	7	48.41	47.55	0	4,538	0.00%
2023/07/18	22	50.95	2.1	49.10	50.20	20	4,397	0.45%
2023/07/17	18.1	53.62	6	54.02	54.40	12.1	3,923	0.31%
2023/07/14	2	48.80	1	49.30	49.50	1	3,526	0.03%
2023/07/13	1	47.60	1	47.50	47.50	0	3,369	0.00%
2023/07/12	0	0.00	2	47.45	47.50	-2	3,355	-0.06%
2023/07/10	1	47.50	0	0.00	47.65	1	3,338	0.03%
2023/07/07	0	0.00	1	47.25	48.10	-1	3,346	-0.03%
2023/07/06	1	48.10	2	48.40	48.50	-1	3,390	-0.03%
2023/07/05	2	48.08	2	48.50	48.05	0	3,435	0.00%
2023/07/03	4	48.78	0	0.00	48.65	4	3,480	0.11%
2023/06/30	0	0.00	0.2	47.70	48.05	-0.2	3,428	-0.01%
2023/06/29	1.1	48.24	5.1	47.74	48.35	-4	3,397	-0.12%
2023/06/28	2.1	47.91	5	48.25	48.20	-2.9	3,311	-0.09%
2023/06/27	2.2	46.93	5	46.80	46.70	-2.8	3,114	-0.09%
2023/06/21	1	46.60	3	45.78	45.60	-2	2,969	-0.07%
2023/06/20	0.2	44.70	1.2	44.79	45.20	-1	2,867	-0.03%
2023/06/19	3	44.18	0.1	44.10	44.75	2.9	2,778	0.10%
2023/06/16	0	0.00	1.1	43.84	44.05	-1.1	2,707	-0.04%
2023/06/14	1	43.40	17	43.44	43.45	-16	2,612	-0.61%
2023/06/12	2.7	43.06	3	43.03	42.30	-0.3	2,541	-0.01%
2023/06/09	4.3	44.38	9	44.32	44.00	-4.7	2,453	-0.19%
2023/06/08	5	43.36	0	0.00	43.20	5	2,267	0.22%
2023/06/07	0.1	43.55	0	0.00	43.55	0.1	2,246	0.00%
2023/06/05	0	43.30	10	42.80	43.30	-10	2,195	-0.46%
2023/06/02	2.4	42.32	0	0.00	42.35	2.4	2,151	0.11%
2023/05/30	0.2	41.35	0	0.00	41.60	0.2	2,032	0.01%
2023/05/26	0.2	41.25	0	0.00	40.80	0.2	1,999	0.01%
2023/05/17	1	40.10	11	39.90	39.90	-10	1,819	-0.55%
2023/05/15	0	0.00	1	38.85	39.00	-1	1,734	-0.06%
2023/05/12	3	39.03	2	39.05	39.50	1	1,717	0.06%
2023/05/11	0	0.00	1	38.50	38.60	-1	1,673	-0.06%
2023/05/10	0	0.00	2	39.25	39.10	-2	1,647	-0.12%
2023/05/08	2	38.85	1	38.95	38.90	1	1,586	0.06%
2023/05/05	1	38.65	0	0.00	38.45	1	1,547	0.06%
2023/05/04	2	38.90	3.5	38.93	39.10	-1.5	1,518	-0.10%
2023/05/03	14	37.30	0	0.00	37.30	14	1,424	0.98%
2023/04/28	2	37.90	0	0.00	37.95	2	1,422	0.14%
2023/04/21	1	39.25	2	38.10	37.25	-1	1,378	-0.07%
2023/04/20	2	38.33	3	38.62	38.35	-1	1,299	-0.08%
2023/04/19	3	38.48	2	38.48	38.45	1	1,285	0.08%
2023/04/18	1	37.95	1	38.20	37.95	0	1,264	0.00%
2023/04/17	0.5	38.19	1	38.20	38.15	-0.5	1,256	-0.04%
2023/04/12	2	38.85	2	39.28	39.00	0	1,182	0.00%
2023/04/11	0	0.00	2	38.78	38.85	-2	1,133	-0.18%
2023/04/10	4	37.75	1	37.95	37.70	3	1,047	0.29%
2023/04/07	2	37.13	1	36.85	37.25	1	953	0.10%
2023/03/30	0	0.00	1	35.40	35.35	-1	814	-0.12%
2023/03/28	0	0.00	1.4	35.34	35.10	-1.4	816	-0.17%
2023/03/10	0	0.00	7	34.72	34.45	-7	823	-0.85%
2023/03/08	0	0.00	1	35.50	35.50	-1	839	-0.12%
2023/03/06	1	35.30	0	0.00	35.45	1	834	0.12%
2023/02/24	0.1	34.45	0	0.00	34.45	0.1	842	0.01%
2023/02/23	0	0.00	2	34.60	34.60	-2	846	-0.24%
2023/02/20	1	34.75	0	34.75	34.80	1	889	0.11%
2023/02/17	1.1	34.09	2	34.13	34.50	-0.9	892	-0.10%
2023/02/16	0	0.00	2	33.85	33.90	-2	879	-0.23%
2023/02/13	0	0.00	1	33.00	32.95	-1	923	-0.11%
2023/02/08	0	0.00	0.8	33.50	33.50	-0.8	1,033	-0.08%
2023/02/07	1	33.60	1	33.40	33.55	0	1,101	0.00%
2023/02/02	2	33.65	0	0.00	33.70	2	1,338	0.15%
2023/01/31	0.1	32.50	0	0.00	32.70	0.1	1,311	0.01%
2023/01/09	0	0.00	1	32.35	32.35	-1	1,278	-0.08%
2023/01/05	1	31.75	1	31.80	31.75	0	1,290	0.00%
2023/01/04	0	0.00	1	31.75	31.70	-1	1,294	-0.08%
2022/12/22	1	32.00	1	32.00	31.95	0	1,330	0.00%
2022/12/20	1.1	31.89	3	32.15	31.50	-1.9	1,335	-0.14%
2022/12/13	0	0.00	1	32.85	32.85	-1	1,308	-0.08%
2022/12/12	1	33.15	0	0.00	33.00	1	1,302	0.08%
2022/12/08	1	33.55	0	0.00	33.40	1	1,302	0.08%
2022/12/07	2	33.80	0	0.00	33.35	2	1,304	0.15%
2022/12/06	4	34.85	0	0.00	34.15	4	1,304	0.31%
2022/12/05	1	35.55	1	35.65	35.35	0	1,281	0.00%
2022/12/02	1	35.10	3	35.20	35.20	-2	1,274	-0.16%
2022/12/01	0	0.00	5	34.87	34.75	-5	1,254	-0.40%
2022/11/30	0	0.00	6	34.55	34.25	-6	1,244	-0.48%
2022/11/25	11	34.27	2	34.25	34.05	9	1,233	0.73%
2022/11/22	2	33.90	0	0.00	33.95	2	1,222	0.16%
2022/11/21	0	0.00	3	34.15	34.15	-3	1,220	-0.25%
2022/11/17	5	34.50	0	0.00	34.80	5	1,194	0.42%
2022/11/16	1	34.40	78	34.01	34.35	-77	1,184	-6.50%
2022/11/15	1	33.85	0	0.00	34.10	1	1,155	0.09%
2022/11/14	0	0.00	266	33.85	33.85	-266	1,153	-23.06%	大賣/鉅額交易
2022/11/11	0	0.00	401	33.79	33.65	-401	1,144	-35.05%	大賣/鉅額交易
2022/11/10	1	33.70	91	33.71	33.75	-90	1,131	-7.95%
2022/11/09	0	0.00	1	33.70	33.70	-1	1,136	-0.09%
2022/11/08	32	33.94	270	33.47	33.50	-238	1,149	-20.70%	大賣/鉅額交易
2022/11/07	22	33.84	1	33.50	33.55	21	1,132	1.85%
2022/11/03	50	33.37	44	33.05	33.40	6	1,062	0.56%
2022/11/02	811	33.15	46	32.84	33.05	765	1,017	75.22%	大買/鉅額交易
2022/11/01	271	30.94	0	0.00	31.60	271	851	31.81%	大買/鉅額交易
2022/10/18	0	0.00	1	28.55	28.75	-1	850	-0.12%
2022/10/07	0	0.00	1	30.05	30.20	-1	837	-0.12%
2022/09/15	3	32.00	0	0.00	31.95	3	860	0.35%
2022/09/14	2	32.00	1	31.95	32.00	1	873	0.11%
2022/09/12	3	31.95	0	0.00	32.00	3	890	0.34%
2022/09/07	0	0.00	5	31.00	31.35	-5	901	-0.55%
2022/09/06	5	31.65	0	0.00	31.45	5	905	0.55%
2022/08/18	0	0.00	9	31.79	31.70	-9	887	-1.01%
2022/08/17	1	31.65	0	0.00	31.70	1	887	0.11%
2022/08/12	0	0.00	10	30.65	30.75	-10	817	-1.22%
2022/08/10	10	30.00	0	0.00	29.90	10	799	1.25%
2022/08/09	11	29.52	0	0.00	29.75	11	795	1.38%
2022/08/08	20	31.75	41	31.75	31.80	-21	789	-2.66%
2022/08/03	0	0.00	1	31.70	31.60	-1	760	-0.13%
2022/07/27	0	0.00	10	32.25	32.50	-10	837	-1.19%
2022/07/26	0	0.00	1	32.55	32.35	-1	860	-0.12%
2022/07/20	0	0.00	1	32.90	32.60	-1	881	-0.11%
2022/07/13	1	30.80	0	0.00	30.80	1	878	0.11%
2022/07/01	5	30.35	0	0.00	30.00	5	941	0.53%
2022/06/29	0	0.00	3	32.57	32.65	-3	915	-0.33%
2022/06/27	1	33.65	0	0.00	33.65	1	931	0.11%
2022/06/24	2	32.90	0	0.00	33.00	2	934	0.21%
2022/06/20	0	0.00	3	33.30	32.55	-3	919	-0.33%
2022/06/06	1	36.90	0	0.00	36.80	1	938	0.11%
2022/06/02	0	0.00	1	37.30	37.20	-1	962	-0.10%
2022/06/01	3	37.20	0	0.00	37.05	3	970	0.31%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/30	1	36.60	0	0.00	36.75	1	982	0.10%
2022/05/19	0	0.00	2	36.00	36.20	-2	1,234	-0.16%
2022/05/17	1	36.10	0	0.00	36.30	1	1,349	0.07%
2022/05/16	2	35.80	0	0.00	35.75	2	1,351	0.15%
2022/04/29	5	38.60	0	0.00	38.55	5	1,251	0.40%
2022/04/26	1	39.60	0	0.00	39.35	1	1,233	0.08%
2022/04/25	0	0.00	1	39.25	39.25	-1	1,240	-0.08%
2022/04/22	0	0.00	1	40.45	40.25	-1	1,240	-0.08%
2022/04/20	1	40.30	0	0.00	40.35	1	1,251	0.08%
2022/04/01	0	0.00	1	41.80	42.00	-1	1,312	-0.08%
2022/03/30	1	42.50	0	0.00	42.45	1	1,382	0.07%
2022/03/25	5	42.95	0	0.00	42.90	5	1,385	0.36%
2022/03/16	0	0.00	6	41.43	41.25	-6	1,411	-0.42%
2022/03/14	0	0.00	1	42.10	42.35	-1	1,458	-0.07%
2022/03/11	0	0.00	0.2	42.30	42.10	-0.2	1,469	-0.01%
2022/03/10	10.1	42.43	0.4	42.50	42.35	9.7	1,475	0.66%
2022/03/09	0.1	42.00	0	0.00	41.85	0.1	1,474	0.01%
2022/03/08	10	41.93	10	42.00	41.35	0	1,486	0.00%
2022/03/07	2	42.70	0.6	42.95	42.65	1.4	1,469	0.10%
2022/03/04	4	44.15	0	0.00	44.15	4	1,471	0.27%
2022/02/25	6	44.83	2	44.70	44.70	4	1,504	0.27%
2022/02/24	1	43.90	20	44.31	44.10	-19	1,501	-1.27%
2022/02/23	0	0.00	2	44.88	44.95	-2	1,485	-0.13%
2022/02/22	22	44.92	10	44.89	44.90	12	1,495	0.80%
2022/02/21	3	44.22	0	0.00	44.60	3	1,433	0.21%
2022/02/18	8	44.33	1	44.10	44.40	7	1,465	0.48%
2022/02/17	2	43.80	0	0.00	43.80	2	1,676	0.12%
2022/02/15	0	0.00	10	42.00	41.85	-10	1,731	-0.58%
2022/02/10	0	0.00	10	43.35	43.30	-10	1,807	-0.55%
2022/01/19	1	43.20	0	0.00	43.30	1	2,000	0.05%
2022/01/18	0	0.00	1	43.70	43.25	-1	2,001	-0.05%
2022/01/17	1	43.15	0	0.00	43.20	1	1,996	0.05%
2022/01/11	2	42.88	0	0.00	42.80	2	1,972	0.10%
2021/12/30	0	0.00	1	45.40	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	1	45.20	45.25	-1	1,916	-0.05%
2021/12/28	1	45.50	2	45.50	45.45	-1	1,921	-0.05%
2021/12/27	0	0.00	0.1	45.75	45.60	-0.1	1,941	-0.01%
2021/12/24	0	0.00	1	45.35	45.25	-1	1,963	-0.05%
2021/12/22	1	44.35	0	0.00	44.20	1	1,942	0.05%
2021/12/17	1	44.25	0	0.00	44.05	1	1,987	0.05%
2021/12/16	1	44.40	1	44.70	44.25	0	1,983	0.00%
2021/12/15	1	44.20	1	44.30	44.15	0	1,987	0.00%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	0	0.00	10	44.70	44.40	-10	1,985	-0.50%
2021/12/09	5	45.30	1	45.50	45.25	4	1,982	0.20%
2021/12/08	1	46.05	1	46.05	45.95	0	1,970	0.00%
2021/12/01	0.1	45.00	0	0.00	45.20	0.1	1,995	0.01%
2021/11/30	1	44.95	0	0.00	44.55	1	1,997	0.05%
2021/11/29	1	43.90	7.9	43.73	44.30	-6.9	1,992	-0.35%
2021/11/26	1	44.45	4	44.70	44.45	-3	1,972	-0.15%
2021/11/24	2	45.65	0	0.00	45.85	2	1,949	0.10%
2021/11/23	3	45.97	0	0.00	45.90	3	1,949	0.15%
2021/11/22	0	0.00	2	46.83	46.65	-2	1,944	-0.10%
2021/11/19	1	45.55	1	46.65	45.70	0	1,923	0.00%
2021/11/18	1	46.75	1	46.50	46.40	0	1,899	0.00%
2021/11/17	0	0.00	15	46.80	46.90	-15	1,877	-0.80%
2021/11/16	11	47.58	31	47.67	47.15	-20	1,842	-1.09%
2021/11/15	1	45.00	3	46.00	46.50	-2	1,600	-0.12%
2021/11/12	1	44.20	1	44.55	44.30	0	1,540	0.00%
2021/11/11	3	43.75	2	43.95	43.60	1	1,526	0.07%
2021/11/10	2	43.90	0	0.00	44.00	2	1,574	0.13%
2021/11/09	0	0.00	25	44.46	44.65	-25	1,609	-1.55%
2021/11/05	0	0.00	0.1	43.60	43.90	-0.1	1,677	0.00%
2021/11/04	7	43.83	0	0.00	43.95	7	1,698	0.41%
2021/11/02	12	43.03	0	0.00	42.65	12	1,793	0.67%
2021/11/01	2	42.70	0	0.00	42.90	2	1,853	0.11%
2021/10/25	2	40.60	0	0.00	40.75	2	1,914	0.10%
2021/10/22	0	0.00	1	40.50	40.60	-1	1,946	-0.05%
2021/10/08	0	40.35	0	0.00	40.20	0	2,231	0.00%
2021/10/06	0.5	38.96	0	0.00	38.65	0.5	2,547	0.02%
2021/10/05	1	38.95	0	0.00	39.30	1	2,620	0.04%
2021/10/01	0.2	40.10	1	39.70	39.75	-0.8	2,695	-0.03%
2021/09/30	0	0.00	1	41.00	40.95	-1	2,690	-0.04%
2021/09/29	10	41.20	1	41.05	41.15	9	2,703	0.33%
2021/09/24	0	0.00	1	43.35	43.30	-1	2,768	-0.04%
2021/09/22	0.5	42.25	0	0.00	42.20	0.5	2,824	0.02%
2021/09/17	0	0.00	5	42.50	43.00	-5	2,864	-0.17%
2021/09/16	5	42.30	0	0.00	42.40	5	2,908	0.17%
2021/09/15	0	0.00	5	42.50	42.40	-5	2,946	-0.17%
2021/09/14	0	0.00	18	42.49	42.50	-18	3,077	-0.58%
2021/09/13	20	42.70	2	42.60	42.65	18	3,397	0.53%
2021/09/10	6	42.73	1	42.50	42.55	5	3,453	0.14%
2021/09/09	0	0.00	2	41.05	41.20	-2	3,464	-0.06%
2021/09/08	10	41.05	3	41.20	40.85	7	3,519	0.20%
2021/09/07	0	0.00	4	41.60	41.70	-4	3,544	-0.11%
2021/09/02	1	42.20	0	0.00	42.00	1	3,673	0.03%
2021/09/01	2	42.08	0	0.00	42.50	2	3,688	0.05%
2021/08/27	1	41.50	0	0.00	41.45	1	3,725	0.03%
2021/08/25	4	41.30	0	0.00	41.60	4	3,772	0.11%
2021/08/23	0.1	41.40	0	0.00	41.60	0.1	3,820	0.00%
2021/08/19	1	40.85	0	0.00	40.80	1	3,831	0.03%
2021/08/13	10	42.70	0	0.00	41.95	10	3,894	0.26%
2021/08/12	10	44.35	0	0.00	44.30	10	4,118	0.24%
2021/08/11	0	0.00	30	46.70	46.75	-30	4,172	-0.72%
2021/08/10	0	0.00	3	47.60	47.65	-3	4,156	-0.07%
2021/08/09	3	48.40	0	0.00	48.15	3	4,196	0.07%
2021/08/06	9	49.33	0	0.00	49.30	9	4,195	0.21%
2021/08/05	1	49.60	1	49.30	49.55	0	4,156	0.00%
2021/08/03	0	0.00	1	48.05	48.30	-1	4,189	-0.02%
2021/07/27	1	48.00	1	47.45	47.40	0	4,389	0.00%
2021/07/21	20	46.10	0	0.00	46.25	20	4,687	0.43%
2021/07/20	5	46.40	2	47.10	46.65	3	4,682	0.06%
2021/07/16	2	48.25	0	0.00	48.40	2	4,759	0.04%
2021/07/15	1.4	48.35	1	48.20	48.25	0.4	4,889	0.01%
2021/07/14	1	48.50	2	48.40	48.20	-1	4,920	-0.02%
2021/07/13	4	50.40	2	50.55	49.05	2	4,891	0.04%
2021/07/08	1	48.35	1	48.45	48.00	0	4,671	0.00%
2021/07/07	0	0.00	0.1	48.10	47.65	-0.1	4,704	0.00%
2021/07/05	0	0.00	0	48.30	48.40	0	5,033	0.00%
2021/07/02	36	47.44	35	47.35	47.30	1	5,123	0.02%
2021/07/01	0	0.00	0.1	47.40	47.15	-0.1	5,162	0.00%
2021/06/28	0	0.00	0.1	47.92	48.00	-0.1	5,210	0.00%
2021/06/24	1	48.00	0.1	48.35	48.15	0.9	5,229	0.02%
2021/06/23	0	0.00	11.1	48.48	48.40	-11.1	5,236	-0.21%
2021/06/22	25	47.90	65.3	48.48	47.65	-40.3	5,254	-0.77%
2021/06/21	2.5	45.73	0	0.00	46.05	2.5	5,322	0.05%
2021/06/17	1	45.40	8	46.05	46.05	-7	5,455	-0.13%
2021/06/16	2	45.18	0	0.00	45.20	2	5,456	0.04%
2021/06/11	1	45.20	11	45.30	45.15	-10	5,528	-0.18%
2021/06/10	1	44.65	0	0.00	44.80	1	5,529	0.02%
2021/06/09	2	44.38	2	44.70	44.25	0	5,598	0.00%
2021/06/04	0	44.25	0	44.65	44.10	0	5,743	0.00%
2021/06/01	5	45.15	2	45.08	45.15	3	5,826	0.05%
2021/05/31	0	44.30	0	0.00	44.40	0	5,866	0.00%
2021/05/28	1	44.40	10	44.40	44.40	-9	5,942	-0.15%
2021/05/27	10	43.85	1	43.90	44.00	9	6,162	0.15%
2021/05/26	3	44.00	0	0.00	43.90	3	6,521	0.05%
2021/05/24	1.1	43.65	3	43.43	43.50	-1.9	6,656	-0.03%
2021/05/21	1	43.30	0	0.00	43.60	1	6,773	0.01%
2021/05/20	12	44.71	3	45.23	43.40	9	6,861	0.13%
2021/05/19	0	0.00	3	43.10	43.35	-3	6,619	-0.05%
2021/05/18	6.1	41.32	0	0.00	42.10	6.1	6,594	0.09%
2021/05/14	5	40.30	0	0.00	40.55	5	6,524	0.08%
2021/05/13	1	40.55	0	0.00	40.30	1	6,499	0.02%
2021/05/12	7	41.52	0.5	40.00	40.50	6.5	6,468	0.10%
2021/05/11	1.5	43.32	0	0.00	43.15	1.5	6,383	0.02%
2021/05/10	0	45.88	1	45.75	45.50	-1	6,327	-0.02%
2021/05/06	1	45.25	0	0.00	45.00	1	6,318	0.02%
2021/05/05	13	45.85	0	0.00	45.25	13	6,321	0.21%
2021/05/04	7	45.41	6	47.25	45.65	1	6,305	0.02%
2021/05/03	2	48.21	10	48.20	47.90	-8	6,201	-0.13%
2021/04/28	10	51.30	9	50.97	51.10	1	6,010	0.02%
2021/04/27	5	49.80	0	0.00	49.70	5	6,008	0.08%
2021/04/26	3	50.17	0	0.00	50.20	3	6,016	0.05%
2021/04/23	11	49.49	4	49.90	49.95	7	6,022	0.12%
2021/04/22	8	51.23	7	50.56	49.45	1	6,073	0.02%
2021/04/21	4	51.90	0	0.00	51.60	4	6,049	0.07%
2021/04/20	0	0.00	2	50.80	51.40	-2	5,941	-0.03%
2021/04/19	1	50.30	6	50.37	50.40	-5	5,948	-0.08%
2021/04/16	6	49.85	1	50.20	50.00	5	5,981	0.08%
2021/04/15	4	49.75	1	49.80	49.70	3	5,993	0.05%
2021/04/14	4	49.97	19	49.80	49.30	-15	6,013	-0.25%
2021/04/13	3	51.90	2	51.45	50.40	1	5,978	0.02%
2021/04/12	34	52.51	4	52.20	51.90	30	5,958	0.50%
2021/04/09	24	53.11	19.2	53.23	53.10	4.9	5,898	0.08%
2021/04/08	6	51.60	13	51.55	51.90	-7	5,649	-0.12%
2021/04/07	1	49.30	2	49.68	50.20	-1	5,523	-0.02%
2021/04/06	2	49.60	2	49.35	49.35	0	5,523	0.00%
2021/04/01	6	49.23	2	49.18	49.25	4	5,532	0.07%
2021/03/31	7	49.42	0	0.00	49.35	7	5,526	0.13%
2021/03/30	0	49.30	1	49.15	49.25	-1	5,499	-0.02%
2021/03/29	3	49.38	1	49.10	49.25	2	5,489	0.04%
2021/03/26	1	49.30	5	49.30	49.35	-4	5,473	-0.07%
2021/03/25	7	49.19	4	49.01	48.75	3	5,488	0.05%
2021/03/24	11	50.75	21	50.51	50.10	-10	5,418	-0.18%
2021/03/23	0	0.00	11	49.76	50.10	-11	5,105	-0.22%
2021/03/22	2	48.48	3	48.90	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	3	48.08	48.20	-3	5,002	-0.06%
2021/03/18	0.7	48.42	0	0.00	48.45	0.7	5,019	0.01%
2021/03/17	10.1	48.14	1	48.30	48.10	9.1	5,086	0.18%
2021/03/16	1	47.35	0	0.00	47.45	1	5,151	0.02%
2021/03/15	1	47.60	1	47.75	47.90	0	5,377	0.00%
2021/03/12	6	47.04	2.2	47.05	47.10	3.8	5,348	0.07%
2021/03/11	0	0.00	2	46.70	46.75	-2	5,456	-0.04%
2021/03/09	10	45.80	20	45.75	46.20	-10	5,507	-0.18%
2021/03/08	1	45.95	1	46.50	46.05	0	5,647	0.00%
2021/03/05	3	46.18	0.3	46.37	46.10	2.7	5,728	0.05%
2021/03/04	25	46.67	8	46.52	46.60	17	5,879	0.29%
2021/03/03	1	46.20	2	46.50	46.30	-1	5,918	-0.02%
2021/03/02	15	46.97	31	46.86	46.10	-16	5,904	-0.27%
2021/02/26	126.2	46.38	122	46.25	46.20	4.2	5,786	0.07%	大買/大賣/
2021/02/25	2	45.75	0	0.00	45.55	2	5,606	0.04%
2021/02/24	0	0.00	1	45.65	45.35	-1	5,603	-0.02%
2021/02/23	3	45.00	9	45.33	45.30	-6	5,524	-0.11%
2021/02/22	18	44.92	3	44.97	44.80	15	5,452	0.28%
2021/02/19	0	0.00	6	44.15	44.20	-6	5,366	-0.11%
2021/02/18	0.1	43.00	1	43.55	43.80	-0.9	5,408	-0.02%
2021/02/17	1	43.20	1	42.90	43.10	0	5,543	0.00%
2021/02/05	0	0.00	9	42.15	42.15	-9	5,587	-0.16%
2021/02/03	5	42.50	0	0.00	42.40	5	5,774	0.09%
2021/02/02	1	41.70	1	42.15	42.10	0	5,924	0.00%
2021/02/01	0	0.00	1	41.55	41.55	-1	6,010	-0.02%
2021/01/28	0	0.00	3	41.65	42.00	-3	6,151	-0.05%
2021/01/27	1.1	42.66	1	42.80	42.50	0.1	6,236	0.00%
2021/01/26	1.1	42.00	10	41.80	41.80	-8.9	6,609	-0.13%
2021/01/25	1	42.30	0	0.00	42.30	1	6,623	0.02%
2021/01/20	1	42.00	350	42.34	41.65	-349	6,698	-5.21%	大賣/鉅額交易
2021/01/19	0	0.00	5	43.90	43.45	-5	6,623	-0.08%
2021/01/15	5	43.60	300	44.04	43.30	-295	6,674	-4.42%	大賣/鉅額交易
2021/01/14	607	44.47	8	44.51	44.50	599	6,626	9.04%	大買/鉅額交易
2021/01/13	50	43.90	2	43.73	43.70	48	6,588	0.73%
2021/01/12	0	0.00	5.1	43.95	43.20	-5.1	6,569	-0.08%
2021/01/11	0	0.00	0.2	44.20	44.30	-0.2	6,566	0.00%
2021/01/08	4	43.85	6	44.05	43.80	-2	6,544	-0.03%
2021/01/06	0.1	44.10	5	43.25	43.40	-4.9	6,616	-0.07%
2021/01/05	0.1	44.00	2	44.15	44.15	-1.9	6,611	-0.03%
2021/01/04	3.1	43.77	1	43.90	43.60	2.1	6,585	0.03%
2020/12/31	0	0.00	3	43.30	43.35	-3	6,580	-0.05%
2020/12/29	0	0.00	5	43.10	43.05	-5	6,593	-0.08%
2020/12/28	0	0.00	0	43.70	43.60	0	6,551	0.00%
2020/12/25	0	0.00	0.2	43.35	43.50	-0.2	6,524	0.00%
2020/12/24	5	43.61	6	43.63	43.45	-1	6,514	-0.02%
2020/12/23	10	43.03	0	0.00	43.00	10	6,524	0.15%
2020/12/21	2	43.63	0	0.00	43.70	2	6,677	0.03%
2020/12/18	0	0.00	4	44.65	44.10	-4	6,650	-0.06%
2020/12/17	0	0.00	6	44.55	44.70	-6	6,631	-0.09%
2020/12/16	5	44.20	1	44.85	44.80	4	6,606	0.06%
2020/12/11	14.3	44.92	4	45.05	45.00	10.3	6,626	0.16%
2020/12/10	4.2	46.06	0	0.00	45.85	4.2	6,549	0.06%
2020/12/09	14	45.87	10	45.98	46.55	4	6,431	0.06%
2020/12/08	10.2	45.12	5	45.10	44.80	5.2	6,235	0.08%
2020/12/07	5	45.52	8	45.81	45.25	-3	6,283	-0.05%
2020/12/04	5.2	45.10	5	45.18	45.20	0.2	6,218	0.00%
2020/12/03	8	45.44	20	45.14	45.05	-12	6,188	-0.19%
2020/12/02	4	45.98	15	45.89	45.55	-11	6,174	-0.18%
2020/11/30	13	45.28	29	45.36	44.85	-16	6,089	-0.26%
2020/11/27	22	44.62	7	44.65	44.55	15	6,023	0.25%
2020/11/26	0.1	44.00	1	43.90	44.20	-0.9	6,021	-0.01%
2020/11/25	4	44.20	60	44.28	43.70	-56	6,044	-0.93%
2020/11/24	8	44.82	4	45.23	44.45	4	6,024	0.07%
2020/11/23	0	0.00	5	44.25	44.35	-5	5,947	-0.08%
2020/11/20	2	44.15	2	44.10	44.15	0	5,967	0.00%
2020/11/19	6	44.03	52	43.85	43.85	-46	6,026	-0.76%
2020/11/18	2	43.45	1	43.55	43.50	1	6,266	0.02%
2020/11/17	4	43.48	4	43.68	43.40	0	6,470	0.00%
2020/11/16	8.1	43.91	4	43.65	43.85	4.1	6,809	0.06%
2020/11/13	14	43.04	9	43.01	43.20	5	7,000	0.07%
2020/11/12	5	42.85	4	42.85	42.70	1	7,850	0.01%
2020/11/11	7	42.76	13	42.78	42.95	-6	8,502	-0.07%
2020/11/10	110	42.94	4	42.85	42.40	106	8,790	1.21%	大買/鉅額交易
2020/11/09	34	42.14	12	42.11	42.15	22	8,928	0.25%
2020/11/06	2	41.75	5	41.78	41.75	-3	8,994	-0.03%
2020/11/05	1	40.95	1	41.00	40.90	0	8,920	0.00%
2020/11/04	3	41.05	0	0.00	41.00	3	8,951	0.03%
2020/11/03	13	42.04	13	41.58	41.10	0	8,923	0.00%
2020/11/02	20	38.80	0	0.00	39.60	20	8,564	0.23%
2020/10/30	6	39.35	3	39.50	39.15	3	8,664	0.03%
2020/10/29	2	39.00	3	38.83	39.70	-1	8,671	-0.01%
2020/10/28	7	40.42	10	40.85	39.80	-3	8,670	-0.03%
2020/10/26	0	0.00	2	41.40	41.60	-2	8,638	-0.02%
2020/10/23	2	41.05	0	0.00	41.05	2	8,658	0.02%
2020/10/21	0	0.00	1	41.95	41.85	-1	8,717	-0.01%
2020/10/20	0	0.00	1	41.20	41.25	-1	8,842	-0.01%
2020/10/19	0	0.00	1	41.60	41.35	-1	9,033	-0.01%
2020/10/16	2	41.25	0	0.00	40.65	2	9,143	0.02%
2020/10/15	14	41.54	5	41.50	41.50	9	9,288	0.10%
2020/10/14	7	40.60	0	0.00	40.65	7	9,290	0.08%
2020/10/13	6	40.05	1	40.30	40.25	5	9,699	0.05%
2020/10/12	1	40.80	0	0.00	40.85	1	9,806	0.01%
2020/10/08	6	41.07	0	0.00	40.95	6	9,977	0.06%
2020/10/07	7	40.44	1	40.55	40.50	6	10,162	0.06%
2020/10/06	3	40.20	3	40.23	40.20	0	10,697	0.00%
2020/10/05	3	39.55	0	0.00	39.65	3	10,871	0.03%
2020/09/30	2	39.00	3	39.15	39.20	-1	11,182	-0.01%
2020/09/29	1	39.15	0	0.00	38.95	1	11,398	0.01%
2020/09/25	1	37.90	5	37.90	38.05	-4	12,069	-0.03%
2020/09/24	4	40.03	2	40.85	39.75	2	12,326	0.02%
2020/09/23	0	0.00	2	41.50	41.50	-2	12,635	-0.02%
2020/09/21	2	42.80	2	43.40	42.75	0	12,838	0.00%
2020/09/18	8	43.75	11	43.47	43.60	-3	12,859	-0.02%
2020/09/17	3	42.50	1	42.55	42.55	2	12,775	0.02%
2020/09/15	1	41.90	0.3	41.95	41.85	0.7	12,858	0.01%
2020/09/14	1	41.85	1	41.85	41.85	0	12,907	0.00%
2020/09/11	1	41.80	1	41.55	41.30	0	12,902	0.00%
2020/09/10	1	43.30	0	0.00	42.25	1	12,834	0.01%
2020/09/09	0	0.00	2	42.23	42.20	-2	12,751	-0.02%
2020/09/08	1	43.30	2	43.35	43.05	-1	12,663	-0.01%
2020/09/07	0	0.00	14	44.20	43.50	-14	12,664	-0.11%
2020/09/04	0	0.00	11	44.50	44.45	-11	12,725	-0.09%
2020/09/03	11	45.57	1	44.75	45.15	10	12,660	0.08%
2020/09/02	10	44.81	14	44.84	44.60	-4	12,555	-0.03%
2020/09/01	17.3	43.52	0	0.00	44.20	17.3	12,478	0.14%
2020/08/31	9	43.79	2	44.03	43.55	7	12,403	0.06%
2020/08/28	1	42.70	4	43.21	43.50	-3	12,488	-0.02%
2020/08/27	4	43.44	2	43.33	43.20	2	12,500	0.02%
2020/08/26	2	43.90	5	44.42	44.10	-3	12,464	-0.02%
2020/08/25	0	0.00	10	44.88	44.75	-10	12,496	-0.08%
2020/08/24	3	44.87	1	44.45	44.60	2	12,612	0.02%
2020/08/21	21	44.07	10	44.01	43.95	11	12,397	0.09%
2020/08/20	16	43.92	13	44.06	43.35	3	12,262	0.02%
2020/08/19	5	49.05	9	48.50	48.15	-4	11,877	-0.03%
2020/08/18	32	49.89	26	49.20	48.15	6	11,533	0.05%
2020/08/17	20	48.18	25.2	49.11	49.65	-5.2	10,644	-0.05%
2020/08/14	19	43.86	35	44.18	45.15	-16	9,929	-0.16%
2020/08/13	28	43.37	10	43.64	42.35	18	9,575	0.19%
2020/08/12	5	44.15	17	43.83	44.15	-12	9,310	-0.13%
2020/08/11	3	43.03	6	43.28	42.55	-3	9,225	-0.03%
2020/08/10	16	44.00	11	43.75	43.95	5	9,200	0.05%
2020/08/07	5	43.88	10	43.46	43.85	-5	9,266	-0.05%
2020/08/06	12	43.52	3	42.80	42.75	9	9,272	0.10%
2020/08/05	14	43.26	9	43.03	43.30	5	9,427	0.05%
2020/08/04	4	42.01	6	42.07	42.00	-2	9,637	-0.02%
2020/08/03	5	42.05	4	41.95	41.80	1	9,662	0.01%
2020/07/31	6	41.73	2.3	41.78	41.80	3.7	9,656	0.04%
2020/07/30	1	41.60	0	0.00	41.25	1	9,670	0.01%
2020/07/29	4	40.95	0	0.00	41.15	4	9,659	0.04%
2020/07/28	6	41.15	20	40.11	40.15	-14	9,660	-0.14%
2020/07/27	2	41.65	4	42.11	41.55	-2	9,672	-0.02%
2020/07/24	6	42.78	23	43.90	42.80	-17	9,622	-0.18%
2020/07/23	13	45.24	5	44.95	45.00	8	9,561	0.08%
2020/07/22	3	45.27	8	45.32	45.40	-5	9,399	-0.05%
2020/07/21	12	45.34	19	45.44	45.25	-7	9,255	-0.08%
2020/07/20	25	45.89	15	45.52	45.30	10	9,126	0.11%
2020/07/17	35	45.60	38	45.49	45.25	-3	9,072	-0.03%
2020/07/16	7	46.10	17	45.57	45.75	-10	8,704	-0.11%
2020/07/15	12	45.40	11	45.56	45.00	1	8,611	0.01%
2020/07/14	8	45.54	7	45.01	45.10	1	8,533	0.01%
2020/07/13	3	46.18	8	45.89	46.35	-5	8,375	-0.06%
2020/07/10	39	43.81	7	43.31	43.00	32	7,946	0.40%
2020/07/09	13	45.52	4	45.13	44.50	9	7,828	0.11%
2020/07/08	5	45.12	13.6	44.31	45.45	-8.6	7,619	-0.11%
2020/07/07	10	44.48	12	43.76	44.10	-2	7,491	-0.03%
2020/07/06	19	45.15	197	44.40	45.00	-178	7,417	-2.40%	大賣/鉅額交易
2020/07/03	27	42.17	282	42.51	43.00	-255	7,059	-3.61%	大賣/鉅額交易
2020/07/02	13	41.96	1	41.50	41.90	12	6,805	0.18%
2020/07/01	10	39.00	95	39.74	39.80	-85	6,455	-1.32%
2020/06/30	3	38.80	1	38.25	38.80	2	6,322	0.03%
2020/06/24	0	0.00	5	39.11	39.15	-5	6,262	-0.08%
2020/06/23	0	0.00	2	39.05	38.80	-2	6,272	-0.03%
2020/06/22	0	0.00	3	38.75	38.45	-3	6,299	-0.05%
2020/06/19	4	38.58	1	38.50	39.10	3	6,389	0.05%
2020/06/18	0	0.00	0.1	38.10	38.05	-0.1	6,387	0.00%
2020/06/15	0	0.00	6.1	37.49	36.95	-6.1	6,711	-0.09%
2020/06/12	5	37.00	6	37.39	37.75	-1	6,765	-0.01%
2020/06/11	2	39.20	1	38.95	38.45	1	6,803	0.01%
2020/06/10	0	0.00	2	39.05	38.75	-2	6,737	-0.03%
2020/06/09	1	39.30	0	0.00	38.70	1	6,889	0.01%
2020/06/08	1	39.15	11	38.92	38.90	-10	6,944	-0.14%
2020/06/05	2	39.05	12	39.05	39.05	-10	6,952	-0.14%
2020/06/04	5	39.34	1	39.60	39.30	4	7,013	0.06%
2020/06/03	0	0.00	3	38.98	39.00	-3	6,890	-0.04%
2020/06/02	4	38.65	1	38.60	38.55	3	6,857	0.04%
2020/06/01	16	38.76	2	38.80	38.95	14	6,885	0.20%
2020/05/29	5	38.20	15	38.07	38.75	-10	7,206	-0.14%
2020/05/28	11	37.69	8	37.58	37.50	3	7,077	0.04%
2020/05/27	6	37.13	4	37.30	37.40	2	7,029	0.03%
2020/05/26	7	36.96	0	0.00	36.70	7	6,982	0.10%
2020/05/25	6	36.38	0	0.00	36.40	6	6,977	0.09%
2020/05/22	32	36.45	0	0.00	36.35	32	6,976	0.46%
2020/05/21	0	0.00	1	37.10	37.20	-1	6,966	-0.01%
2020/05/20	2	36.30	0	0.00	36.60	2	6,948	0.03%
2020/05/19	0	0.00	8	36.93	36.85	-8	6,921	-0.12%
2020/05/18	8	36.91	7	36.62	36.45	1	6,887	0.01%
2020/05/15	0	0.00	6	37.62	37.60	-6	6,813	-0.09%
2020/05/14	6	38.41	5	38.12	37.65	1	6,773	0.01%
2020/05/13	7	39.19	6	39.10	39.05	1	6,663	0.02%
2020/05/12	21	40.01	7	39.91	39.70	14	6,607	0.21%
2020/05/11	22	40.81	5	40.88	41.10	17	6,463	0.26%
2020/05/08	0	0.00	5	39.23	38.80	-5	6,140	-0.08%
2020/05/07	3	38.85	2	39.00	38.85	1	6,126	0.02%
2020/05/06	3	38.55	7	38.61	38.35	-4	6,115	-0.07%
2020/05/05	1	39.40	2	38.80	38.80	-1	6,120	-0.02%
2020/05/04	0	0.00	3	39.03	39.00	-3	6,133	-0.05%
2020/04/28	3	39.07	0	0.00	38.65	3	6,167	0.05%
2020/04/24	4	39.28	0	0.00	39.05	4	6,160	0.06%
2020/04/23	5	39.50	0	0.00	39.20	5	6,150	0.08%
2020/04/21	1	38.20	4	38.83	38.15	-3	6,082	-0.05%
2020/04/20	2	39.95	0	0.00	39.60	2	6,081	0.03%
2020/04/17	2	39.15	8	39.30	39.45	-6	6,056	-0.10%
2020/04/16	1	39.95	32	40.00	40.00	-31	5,942	-0.52%
2020/04/14	0	0.00	2	39.95	39.80	-2	5,819	-0.03%
2020/04/13	2	40.10	7	39.90	39.60	-5	5,773	-0.09%
2020/04/10	2	39.00	2	38.70	39.00	0	5,704	0.00%
2020/04/09	7	38.78	7	38.81	38.60	0	5,704	0.00%
2020/04/08	1	36.45	1	36.70	37.60	0	5,578	0.00%
2020/04/07	2	35.78	12	36.24	36.60	-10	5,546	-0.18%
2020/04/06	0	0.00	5	33.96	34.50	-5	5,576	-0.09%
2020/03/31	7	33.18	6	33.78	33.10	1	5,529	0.02%
2020/03/30	6	32.82	4	31.80	33.20	2	5,552	0.04%
2020/03/27	8	33.14	7	33.14	32.50	1	5,567	0.02%
2020/03/26	5	32.73	10	31.91	32.90	-5	5,468	-0.09%
2020/03/25	5	31.54	13	31.70	31.60	-8	5,359	-0.15%
2020/03/24	5	28.41	0	0.00	29.00	5	5,227	0.10%
2020/03/23	16	26.63	2	26.60	26.40	14	5,163	0.27%
2020/03/20	5	30.10	0	0.00	28.00	5	5,115	0.10%
2020/03/19	0	0.00	11	27.55	27.45	-11	4,974	-0.22%
2020/03/18	1	31.05	0	0.00	30.40	1	4,854	0.02%
2020/03/17	3	31.35	3	30.90	30.50	0	4,809	0.00%
2020/03/16	7	32.92	7	33.24	31.55	0	4,763	0.00%
2020/03/13	62	33.28	0	0.00	33.15	62	4,720	1.31%
2020/03/12	5	35.60	0	0.00	35.40	5	4,616	0.11%
2020/03/11	5	39.05	0	0.00	38.30	5	4,541	0.11%
2020/03/10	0	0.00	1	39.05	39.50	-1	4,507	-0.02%
2020/03/09	0	0.00	2	40.20	39.10	-2	4,432	-0.05%
2020/03/06	1	41.75	1	41.60	41.05	0	4,384	0.00%
2020/03/05	3	41.60	1	41.60	41.70	2	4,371	0.05%
2020/03/04	1	41.70	2	42.00	41.50	-1	4,306	-0.02%
2020/03/03	0	0.00	9	40.40	40.40	-9	3,901	-0.23%
2020/02/26	5	37.70	0	0.00	37.60	5	3,880	0.13%
2020/02/21	100	38.65	2	38.60	38.55	98	4,107	2.39%
2020/02/18	0	0.00	1	39.00	38.95	-1	4,387	-0.02%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/14	1	39.45	1	39.65	39.60	0	4,990	0.00%
2020/02/13	10	39.75	3	39.60	39.25	7	5,192	0.13%
2020/02/12	247	39.59	1	39.45	39.65	246	5,443	4.52%	大買/鉅額交易
2020/02/10	1	37.95	1	38.15	38.00	0	5,705	0.00%
2020/02/04	3	37.45	1	37.90	37.90	2	5,862	0.03%
2020/01/31	1	37.80	0	0.00	37.65	1	6,089	0.02%
2020/01/30	1	39.00	2	38.75	38.70	-1	6,083	-0.02%
2020/01/20	2	43.10	0	0.00	43.00	2	6,059	0.03%
2020/01/16	2	43.00	0	0.00	43.00	2	6,220	0.03%
2020/01/15	0	0.00	0	43.05	43.05	0	6,650	0.00%
2020/01/14	1	43.65	0	0.00	43.30	1	6,726	0.01%
2020/01/09	1	42.05	0.4	41.70	41.70	0.6	7,085	0.01%
2020/01/08	4	41.38	0	0.00	41.65	4	7,213	0.06%
2020/01/06	0	0.00	5	43.25	42.30	-5	7,520	-0.07%
2020/01/03	1	43.20	8	43.83	43.25	-7	7,540	-0.09%
2020/01/02	3	44.05	2	43.95	43.95	1	7,537	0.01%
2019/12/31	2	44.00	1	43.85	43.90	1	7,530	0.01%
2019/12/30	2	44.00	3	43.50	43.80	-1	7,526	-0.01%
2019/12/26	3	42.45	0	0.00	42.45	3	7,499	0.04%
2019/12/25	52	43.37	0	0.00	43.40	52	7,535	0.69%
2019/12/24	31	42.61	30	42.83	43.00	1	7,682	0.01%
2019/12/23	40	42.23	0	0.00	42.20	40	7,993	0.50%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/18	1	42.15	1	42.10	42.05	0	9,315	0.00%
2019/12/12	0	0.00	10	42.55	42.20	-10	9,738	-0.10%
2019/12/11	0	0.00	3	42.37	42.45	-3	9,729	-0.03%
2019/12/10	1	41.85	1	42.10	41.90	0	9,716	0.00%
2019/12/09	2	42.05	10	42.15	42.05	-8	9,701	-0.08%
2019/12/06	1	42.75	1	42.80	42.80	0	9,679	0.00%
2019/12/04	1	42.25	0	0.00	42.10	1	9,785	0.01%
2019/12/02	2	42.20	0	0.00	42.10	2	9,907	0.02%
2019/11/27	2	43.93	1	44.10	44.00	1	10,066	0.01%
2019/11/26	3	43.97	3	44.10	43.80	0	10,142	0.00%
2019/11/25	0	0.00	5	43.34	43.70	-5	10,121	-0.05%
2019/11/22	4	43.41	3.1	43.30	42.85	0.9	10,146	0.01%
2019/11/21	8	43.03	1	43.00	43.30	7	10,169	0.07%
2019/11/20	10	43.73	2	44.13	43.60	8	10,174	0.08%
2019/11/19	3	45.58	3	45.42	45.00	0	10,175	0.00%
2019/11/18	0	0.00	2	45.60	45.45	-2	10,285	-0.02%
2019/11/15	2	45.43	4	45.20	45.15	-2	10,529	-0.02%
2019/11/14	16	45.98	15	45.94	44.60	1	10,787	0.01%
2019/11/13	7	45.42	1	45.50	45.00	6	10,608	0.06%
2019/11/12	3	45.72	10	45.63	46.15	-7	10,685	-0.07%
2019/11/11	2.1	46.19	2	44.85	46.20	0.1	10,689	0.00%
2019/11/08	10	45.94	6	44.83	45.80	4	10,661	0.04%
2019/11/07	0	0.00	4	43.85	43.80	-4	10,518	-0.04%
2019/11/05	0	0.00	2	45.00	44.80	-2	10,814	-0.02%
2019/11/04	4	44.83	0	0.00	44.55	4	10,889	0.04%
2019/11/01	2	45.00	10	44.83	45.10	-8	10,937	-0.07%
2019/10/31	6	44.99	1	45.00	44.65	5	11,096	0.05%
2019/10/30	5	45.37	5	44.99	45.80	0	11,260	0.00%
2019/10/29	4	44.55	0	0.00	43.90	4	11,419	0.04%
2019/10/28	0	0.00	3	44.20	44.45	-3	11,889	-0.03%
2019/10/25	5	43.76	4	43.75	44.00	1	12,331	0.01%
2019/10/24	4	44.35	9	44.35	44.50	-5	12,331	-0.04%
2019/10/23	13	44.83	6	45.42	44.25	7	12,367	0.06%
2019/10/22	2	44.70	15	44.69	44.65	-13	12,109	-0.11%
2019/10/18	4	44.15	2	44.20	44.25	2	11,964	0.02%
2019/10/17	0	0.00	9	43.94	43.95	-9	11,898	-0.08%
2019/10/16	6	42.89	10	42.84	43.05	-4	11,706	-0.03%
2019/10/15	13	42.58	7	42.84	43.00	6	11,656	0.05%
2019/10/14	0	0.00	1	41.00	41.05	-1	11,486	-0.01%
2019/10/09	6	39.96	4	39.86	40.00	2	11,506	0.02%
2019/10/08	12	39.56	5	40.00	39.40	7	11,470	0.06%
2019/10/07	0	0.00	6	40.68	40.50	-6	11,391	-0.05%
2019/10/04	4	40.40	0	40.30	40.30	4	11,366	0.04%
2019/10/03	8	40.99	0	0.00	40.95	8	11,301	0.07%
2019/10/02	0	0.00	1	41.40	41.50	-1	11,253	-0.01%
2019/10/01	1	40.75	1	41.00	40.80	0	11,251	0.00%
2019/09/27	4	41.23	3	41.62	40.75	1	11,202	0.01%
2019/09/26	11	43.60	3	43.73	42.90	8	11,061	0.07%
2019/09/25	5	43.58	9	43.40	44.40	-4	10,781	-0.04%
2019/09/24	19	43.25	16.1	43.53	42.30	2.9	10,420	0.03%
2019/09/23	5	42.23	11	42.65	43.00	-6	9,990	-0.06%
2019/09/20	2	40.75	12	40.59	40.50	-10	9,512	-0.11%
2019/09/19	5	40.49	13	40.32	40.90	-8	9,340	-0.09%
2019/09/18	1	39.30	5	39.72	39.30	-4	9,139	-0.04%
2019/09/17	2	39.50	12	39.50	39.65	-10	9,184	-0.11%
2019/09/16	2	38.95	0	0.00	38.95	2	9,198	0.02%
2019/09/11	1	38.30	2	38.55	38.30	-1	9,336	-0.01%
2019/09/10	1	38.45	4	38.45	38.45	-3	9,456	-0.03%
2019/09/09	6	39.55	1	39.25	38.80	5	9,595	0.05%
2019/09/06	6	40.06	4	40.50	39.85	2	9,703	0.02%
2019/09/05	10	40.60	13	40.23	40.20	-3	9,706	-0.03%
2019/09/02	5	40.00	5	39.98	40.00	0	9,811	0.00%
2019/08/30	1	40.10	5	39.52	39.30	-4	9,798	-0.04%
2019/08/29	5	39.53	2	39.30	39.30	3	9,735	0.03%
2019/08/28	4	38.70	0	0.00	38.40	4	9,662	0.04%
2019/08/27	1	39.55	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	39.10	65	39.02	38.85	-64	9,759	-0.66%
2019/08/23	2	40.53	2	40.48	40.30	0	9,702	0.00%
2019/08/22	3	40.43	4	40.96	40.25	-1	9,635	-0.01%
2019/08/21	5	40.55	2	40.70	40.40	3	9,495	0.03%
2019/08/20	11	41.22	15	41.68	40.95	-4	9,382	-0.04%
2019/08/19	14	42.00	17.1	41.77	42.10	-3.1	9,110	-0.03%
2019/08/16	12	39.62	12	39.24	39.40	0	8,779	0.00%
2019/08/15	0	0.00	6	38.86	39.30	-6	8,662	-0.07%
2019/08/14	21	39.10	0.6	38.65	38.85	20.4	8,454	0.24%
2019/08/13	2	38.55	1	38.70	38.15	1	8,299	0.01%
2019/08/12	3	37.67	3.4	37.49	38.25	-0.4	8,147	-0.01%
2019/08/08	19	37.18	5	37.46	37.45	14	8,101	0.17%
2019/08/07	5	36.22	0	0.00	35.80	5	7,973	0.06%
2019/08/06	0	0.00	3	35.03	36.50	-3	7,923	-0.04%
2019/08/05	4	36.18	0	0.00	35.50	4	7,981	0.05%
2019/08/02	5	35.55	5	35.96	36.10	0	8,069	0.00%
2019/08/01	64	39.07	25	38.78	37.80	39	7,916	0.49%
2019/07/31	25	37.74	8	37.81	37.60	17	7,619	0.22%
2019/07/29	25	39.35	12	39.42	40.10	13	7,321	0.18%
2019/07/26	9	38.10	7	36.94	38.00	2	6,850	0.03%
2019/07/25	1	34.75	23	35.17	35.20	-22	6,447	-0.34%
2019/07/24	2	34.70	6	34.57	34.70	-4	6,379	-0.06%
2019/07/23	4	33.83	24	34.16	33.95	-20	6,406	-0.31%
2019/07/22	3	32.60	0	0.00	32.60	3	6,385	0.05%
2019/07/19	4	32.21	10	32.38	32.65	-6	6,510	-0.09%
2019/07/18	1	31.90	1	31.95	31.75	0	6,642	0.00%
2019/07/17	0	0.00	2	31.60	31.90	-2	6,756	-0.03%
2019/07/16	9	31.56	5	31.83	31.60	4	7,109	0.06%
2019/07/15	8	32.46	0	0.00	32.65	8	7,539	0.11%
2019/07/12	0	0.00	6	32.13	32.75	-6	7,870	-0.08%
2019/07/11	1	31.95	0	0.00	31.80	1	8,403	0.01%
2019/07/08	28	31.99	0	0.00	31.90	28	8,879	0.32%
2019/07/05	0	0.00	5	32.15	32.15	-5	8,917	-0.06%
2019/07/04	3	32.17	15	32.35	32.10	-12	8,912	-0.13%
2019/07/03	10	31.75	0	0.00	31.70	10	8,946	0.11%
2019/07/02	5	31.82	2	32.30	31.90	3	8,987	0.03%
2019/07/01	0	0.00	5	31.77	31.80	-5	8,977	-0.06%
2019/06/28	1	31.25	0	0.00	31.05	1	8,994	0.01%
2019/06/26	1	30.60	1	31.00	30.95	0	9,017	0.00%
2019/06/25	3	30.75	0	0.00	30.75	3	9,017	0.03%
2019/06/24	1	30.85	1	31.35	31.35	0	9,031	0.00%
2019/06/21	1	31.20	0	0.00	30.90	1	9,083	0.01%
2019/06/20	24	31.78	22	31.87	31.55	2	9,042	0.02%
2019/06/19	20	31.55	21	31.51	31.35	-1	9,019	-0.01%
2019/06/18	1	31.45	1	30.90	30.90	0	9,012	0.00%
2019/06/17	9	31.67	2	31.48	31.65	7	8,960	0.08%
2019/06/14	13	31.46	17	31.50	31.70	-4	8,869	-0.05%
2019/06/13	6	31.16	2	30.90	30.30	4	8,784	0.05%
2019/06/12	2	30.93	6	30.84	30.95	-4	8,635	-0.05%
2019/06/11	3	30.72	2	30.65	30.90	1	8,568	0.01%
2019/06/10	2	29.55	7	29.57	29.70	-5	8,327	-0.06%
2019/06/06	5	29.07	10	29.21	29.00	-5	8,299	-0.06%
2019/06/05	0	0.00	9	29.88	29.45	-9	8,346	-0.11%
2019/06/04	4	29.35	10	29.55	29.45	-6	8,333	-0.07%
2019/06/03	4	29.10	1	29.40	29.30	3	8,318	0.04%
2019/05/31	0	0.00	1	29.70	29.50	-1	8,284	-0.01%
2019/05/29	0	0.00	1	28.20	28.50	-1	8,066	-0.01%
2019/05/28	1	28.20	2	28.45	28.20	-1	8,087	-0.01%
2019/05/24	2	28.80	0	0.00	28.80	2	8,229	0.02%
2019/05/23	0	0.00	2	28.38	28.30	-2	8,526	-0.02%
2019/05/22	1	29.45	1	29.25	29.30	0	8,768	0.00%
2019/05/21	0	0.00	1	27.80	28.35	-1	8,744	-0.01%
2019/05/20	16	29.32	0	0.00	28.80	16	8,639	0.19%
2019/05/16	4	30.08	0	0.00	29.65	4	8,642	0.05%
2019/05/15	0	0.00	40	30.38	30.40	-40	8,664	-0.46%
2019/05/14	0	0.00	4	28.85	29.40	-4	8,779	-0.05%
2019/05/13	27	28.93	9	29.07	28.80	18	8,781	0.20%
2019/05/10	20	30.15	4	30.04	29.30	16	8,700	0.18%
2019/05/09	5	30.71	0	0.00	29.85	5	8,496	0.06%
2019/05/08	1	31.60	5	31.90	32.60	-4	8,255	-0.05%
2019/05/06	1	31.40	0	0.00	31.20	1	8,176	0.01%
2019/05/03	0	0.00	11	31.97	32.20	-11	8,101	-0.14%
2019/05/02	3	31.83	0	0.00	31.65	3	8,021	0.04%
2019/04/30	10	32.50	0	0.00	32.70	10	7,886	0.13%
2019/04/29	5	33.00	5	32.70	32.50	0	7,864	0.00%
2019/04/26	18	32.24	2	32.20	31.95	16	7,719	0.21%
2019/04/25	0	0.00	2	32.50	33.00	-2	7,569	-0.03%
2019/04/24	1	34.00	6	34.45	33.40	-5	7,424	-0.07%
2019/04/23	2	33.98	4	33.80	34.05	-2	7,217	-0.03%
2019/04/22	10	34.48	22	34.43	34.90	-12	7,052	-0.17%
2019/04/19	9	33.11	16	33.14	33.90	-7	6,699	-0.10%
2019/04/18	10	31.23	3	31.87	31.05	7	6,335	0.11%
2019/04/17	3	30.53	26	30.64	30.90	-23	5,978	-0.38%
2019/04/16	1	28.90	1	29.10	29.10	0	5,326	0.00%
2019/04/15	21	28.74	1	29.15	29.05	20	5,228	0.38%
2019/04/12	0	0.00	4	28.10	28.55	-4	4,942	-0.08%
2019/04/10	0	0.00	4	27.96	27.75	-4	4,728	-0.08%
2019/04/09	3	27.70	4	27.85	28.15	-1	4,694	-0.02%
2019/04/08	1	27.85	7	27.69	27.60	-6	4,598	-0.13%
2019/04/02	2	27.15	0	0.00	27.30	2	4,451	0.04%
2019/04/01	0	0.00	4	26.80	26.85	-4	4,335	-0.09%
2019/03/28	0	0.00	1	26.35	26.00	-1	4,270	-0.02%
2019/03/26	3	26.88	0	0.00	26.70	3	4,252	0.07%
2019/03/25	9	27.36	0	0.00	27.30	9	4,195	0.21%
2019/03/22	0	0.00	8	27.61	27.85	-8	4,192	-0.19%
2019/03/21	0	0.00	2	27.50	27.60	-2	4,118	-0.05%
2019/03/19	1	26.75	0	0.00	26.70	1	4,115	0.02%
2019/03/18	18	27.19	0	0.00	27.15	18	4,094	0.44%
2019/03/15	0	0.00	5	26.30	26.35	-5	4,022	-0.12%
2019/03/14	0	0.00	1	26.35	26.10	-1	4,034	-0.02%
2019/03/13	1	26.25	0	0.00	26.35	1	4,123	0.02%
2019/03/08	6	25.63	2	25.90	25.90	4	4,399	0.09%
2019/03/07	1	26.60	0	0.00	26.25	1	4,515	0.02%
2019/03/05	0	0.00	1	26.90	26.80	-1	4,631	-0.02%
2019/03/04	1	27.20	0	0.00	27.20	1	4,629	0.02%
2019/02/26	0	0.00	5	28.05	27.55	-5	4,598	-0.11%
2019/02/25	6	28.22	6	28.09	28.00	0	4,602	0.00%
2019/02/22	3	28.45	0	0.00	27.90	3	4,499	0.07%
2019/02/21	4	27.04	16	26.26	28.10	-12	4,163	-0.29%
2019/02/19	13	26.19	0	0.00	26.10	13	3,977	0.33%
2019/02/18	0	0.00	2	26.05	26.20	-2	3,985	-0.05%
2019/02/15	9	25.65	10	25.49	25.70	-1	3,985	-0.03%
2019/02/14	3	26.33	5	26.50	26.10	-2	3,947	-0.05%
2019/02/13	60	25.78	69	25.96	26.15	-9	3,840	-0.23%
2019/02/12	0	0.00	2	25.05	25.20	-2	3,643	-0.05%
2019/01/28	0	0.00	2	24.15	24.10	-2	3,878	-0.05%
2019/01/25	1	23.80	2	24.25	24.15	-1	4,225	-0.02%
2019/01/21	1	24.10	0	0.00	23.90	1	4,498	0.02%
2019/01/14	0	0.00	1	23.85	23.90	-1	4,704	-0.02%
2019/01/11	2	23.98	0	0.00	23.85	2	4,732	0.04%
2019/01/10	6	24.55	7	24.61	24.30	-1	4,712	-0.02%
2019/01/02	1	22.85	0	0.00	22.70	1	4,774	0.02%
2018/12/26	7	22.85	0	0.00	22.60	7	5,027	0.14%
2018/12/24	0	0.00	2	23.45	23.35	-2	5,036	-0.04%
2018/12/21	1	23.10	1	23.30	23.60	0	5,109	0.00%
2018/12/20	2	23.60	0	0.00	23.05	2	5,091	0.04%
2018/12/13	4	24.59	0	0.00	24.30	4	5,184	0.08%
2018/12/12	0	0.00	7	24.30	24.60	-7	5,146	-0.14%
2018/12/11	0	0.00	1	24.15	23.95	-1	5,149	-0.02%
2018/12/10	1	24.30	0	0.00	24.10	1	5,198	0.02%
2018/12/07	1	24.80	1	24.50	24.75	0	5,196	0.00%
2018/12/06	1	24.70	0	0.00	24.05	1	5,199	0.02%
2018/12/05	3	25.15	5	25.42	25.60	-2	5,157	-0.04%
2018/12/04	6	25.92	7	25.86	25.85	-1	5,252	-0.02%
2018/12/03	4	25.90	12	25.62	25.65	-8	5,211	-0.15%
2018/11/30	14	24.89	11	24.66	24.65	3	5,075	0.06%
2018/11/29	0	0.00	1	23.90	23.85	-1	4,932	-0.02%
2018/11/28	1	23.75	0	0.00	23.85	1	4,935	0.02%
2018/11/22	1	23.50	0	0.00	23.40	1	5,337	0.02%
2018/11/19	9	23.69	1	23.60	23.70	8	6,020	0.13%
2018/11/16	11	23.82	1	23.70	23.40	10	6,028	0.17%
2018/11/07	0	0.00	5	22.95	23.45	-5	6,081	-0.08%
2018/11/06	11	22.40	10	22.65	22.20	1	6,058	0.02%
2018/11/05	0	0.00	11	23.00	23.30	-11	6,068	-0.18%
2018/11/02	4	23.59	3	23.90	23.40	1	6,019	0.02%
2018/11/01	0	0.00	1	22.25	22.45	-1	5,798	-0.02%
2018/10/31	1	21.35	1	20.85	21.10	0	5,804	0.00%
2018/10/29	10	19.95	1	20.50	20.70	9	5,917	0.15%
2018/10/23	0	0.00	10	20.50	20.45	-10	6,132	-0.16%
2018/10/22	10	21.50	0	0.00	21.40	10	6,214	0.16%
2018/10/19	2	20.80	0	0.00	20.90	2	6,444	0.03%
2018/10/18	2	21.65	0	0.00	21.50	2	6,626	0.03%
2018/10/17	3	21.67	0	0.00	21.50	3	6,694	0.04%
2018/10/16	2	21.45	0	0.00	21.20	2	6,683	0.03%
2018/10/15	5	20.90	0	0.00	20.85	5	6,739	0.07%
2018/10/11	2	20.60	1	20.60	20.60	1	6,849	0.01%
2018/10/05	14	23.30	4	24.60	23.15	10	7,080	0.14%
2018/10/04	2	26.15	3	26.00	25.65	-1	7,035	-0.01%
2018/10/03	9	25.78	2	25.85	25.70	7	7,088	0.10%
2018/10/01	5	26.20	0	0.00	26.10	5	7,204	0.07%
2018/09/28	2	26.18	1	26.00	26.15	1	7,440	0.01%
2018/09/27	0	0.00	1	26.15	26.15	-1	7,608	-0.01%
2018/09/26	0	0.00	3	26.45	26.45	-3	7,871	-0.04%
2018/09/25	3	26.70	0	0.00	26.55	3	8,826	0.03%
2018/09/21	0	0.00	5	27.10	26.90	-5	9,259	-0.05%
2018/09/20	1	25.40	0	0.00	25.35	1	9,307	0.01%
2018/09/19	3	25.70	0	0.00	25.65	3	9,365	0.03%
2018/09/18	5	25.74	2	25.95	25.70	3	9,513	0.03%
2018/09/13	1	25.85	1	26.25	25.60	0	9,512	0.00%
2018/09/10	6	25.92	0	0.00	25.25	6	9,667	0.06%
2018/09/07	1	28.15	0	0.00	26.70	1	9,577	0.01%
2018/09/04	5	29.10	4	29.36	29.60	1	9,694	0.01%
2018/09/03	3	29.55	3	28.95	28.80	0	9,749	0.00%
2018/08/31	0	0.00	10	29.70	29.95	-10	9,765	-0.10%
2018/08/30	1	29.25	0	0.00	29.50	1	10,169	0.01%
2018/08/29	0	0.00	2	29.10	29.70	-2	10,391	-0.02%
2018/08/28	3	29.58	5	29.64	28.55	-2	10,290	-0.02%
2018/08/27	3	28.73	9	27.74	29.20	-6	9,920	-0.06%
2018/08/24	2	26.30	5	26.00	26.55	-3	9,832	-0.03%
2018/08/23	0	0.00	1	26.35	26.20	-1	10,176	-0.01%
2018/08/21	7	26.17	0	0.00	26.10	7	10,782	0.06%
2018/08/20	1	25.85	1	26.00	26.40	0	11,334	0.00%
2018/08/17	8	26.66	0	0.00	26.45	8	11,913	0.07%
2018/08/16	4	27.20	2	26.80	27.30	2	12,388	0.02%
2018/08/15	4	26.05	0	0.00	26.30	4	12,761	0.03%
2018/08/14	10	26.73	9	26.46	27.20	1	12,882	0.01%
2018/08/13	4	27.08	2	26.85	26.20	2	13,082	0.02%
2018/08/10	2	28.30	2	28.45	28.15	0	13,043	0.00%
2018/08/09	1	28.70	0	0.00	28.85	1	13,139	0.01%
2018/08/08	7	29.41	4	29.04	28.55	3	13,262	0.02%
2018/08/07	5	29.00	9	28.65	29.25	-4	13,330	-0.03%
2018/08/06	1	28.85	8	29.26	28.85	-7	13,475	-0.05%
2018/08/03	0	0.00	5	28.20	28.10	-5	13,489	-0.04%
2018/08/02	20	28.12	10	27.85	27.85	10	13,499	0.07%
2018/08/01	1	28.75	2	28.98	28.75	-1	13,583	-0.01%
2018/07/31	1	28.80	1	28.70	28.75	0	13,850	0.00%
2018/07/30	6	28.46	1	29.50	28.50	5	13,957	0.04%
2018/07/27	1	29.20	3	29.40	29.50	-2	13,909	-0.01%
2018/07/26	6	29.21	9	29.36	29.55	-3	13,809	-0.02%
2018/07/25	0	0.00	9	27.91	28.60	-9	13,605	-0.07%
2018/07/23	0	0.00	8	26.29	26.70	-8	13,305	-0.06%
2018/07/20	4	25.46	4	26.26	25.45	0	13,244	0.00%
2018/07/19	1	26.25	1	26.25	26.25	0	13,169	0.00%
2018/07/18	1	26.40	1	26.50	26.30	0	13,140	0.00%
2018/07/17	3	28.28	0	0.00	28.35	3	12,987	0.02%
2018/07/16	5	28.50	0	0.00	27.95	5	12,827	0.04%
2018/07/13	4	28.94	0	0.00	28.70	4	12,747	0.03%
2018/07/12	0	0.00	6	29.53	29.70	-6	12,715	-0.05%
2018/07/11	1	28.55	1	28.65	28.55	0	12,623	0.00%
2018/07/10	1	28.75	0	0.00	29.00	1	12,559	0.01%
2018/07/09	4	28.75	2	28.90	28.75	2	12,554	0.02%
2018/07/06	5	29.26	10	29.15	28.95	-5	12,464	-0.04%
2018/07/05	5	30.41	4	31.79	29.80	1	12,239	0.01%
2018/07/04	2	32.20	5	32.14	32.00	-3	12,022	-0.02%
2018/07/03	17	33.73	16	33.97	31.40	1	11,762	0.01%
2018/07/02	11	32.55	7	32.93	33.05	4	10,803	0.04%
2018/06/29	2	28.60	18	29.45	30.05	-16	10,327	-0.15%
2018/06/28	8	28.60	4	28.80	28.10	4	10,164	0.04%
2018/06/27	2	28.70	2	29.05	28.70	0	10,090	0.00%
2018/06/26	2	28.00	1	28.00	29.20	1	9,925	0.01%
2018/06/25	0	0.00	1	28.55	28.00	-1	9,866	-0.01%
2018/06/22	0	0.00	2	29.25	28.75	-2	9,839	-0.02%
2018/06/21	4	29.55	3	29.50	30.20	1	9,781	0.01%
2018/06/20	7	27.87	14	27.80	28.00	-7	9,678	-0.07%
2018/06/14	4	31.15	1	30.50	30.40	3	9,442	0.03%
2018/06/13	1	30.85	5	30.40	30.55	-4	9,329	-0.04%
2018/06/12	5	30.31	2	30.48	30.10	3	9,261	0.03%
2018/06/11	0	0.00	8	31.14	31.15	-8	9,137	-0.09%
2018/06/08	2	30.55	7	30.45	30.60	-5	9,001	-0.06%
2018/06/07	19	31.80	19	31.97	30.40	0	8,896	0.00%
2018/06/06	15	29.98	14	30.38	31.20	1	8,362	0.01%
2018/06/05	1	28.95	1	28.80	28.85	0	8,033	0.00%
2018/06/04	3	30.20	1	29.95	29.75	2	7,931	0.03%
2018/06/01	10	28.80	15	29.03	29.15	-5	7,814	-0.06%
2018/05/31	22	30.94	18	30.81	29.15	4	7,709	0.05%
2018/05/30	19	29.33	19	29.53	30.40	0	7,314	0.00%
2018/05/29	11	30.09	17	30.09	30.05	-6	6,991	-0.09%
2018/05/28	21	29.89	19	29.91	31.60	2	6,615	0.03%
2018/05/25	38	28.22	30	28.14	28.80	8	6,007	0.13%
2018/05/24	8	26.33	15.4	26.10	27.20	-7.4	5,375	-0.14%
2018/05/23	27	24.93	24	24.97	24.75	3	4,844	0.06%
2018/05/22	2	23.55	9	23.45	23.55	-7	4,373	-0.16%
2018/05/21	21	23.31	1	22.95	23.35	20	4,181	0.48%
2018/05/18	0	0.00	1	22.00	22.20	-1	3,919	-0.03%
2018/05/17	4	22.28	0	0.00	22.00	4	3,885	0.10%
2018/05/16	1	22.65	2	22.80	22.90	-1	3,734	-0.03%
2018/05/15	9	22.45	1	21.70	22.45	8	3,591	0.22%
2018/05/14	1	22.05	2	21.90	21.70	-1	3,452	-0.03%
2018/05/11	4	21.64	5	21.29	20.80	-1	3,201	-0.03%
2018/05/10	0	0.00	2	20.93	21.40	-2	3,004	-0.07%
2018/05/09	2	21.35	0	0.00	21.25	2	2,931	0.07%
2018/05/08	1	21.30	8	20.83	20.25	-7	2,728	-0.26%
2018/05/07	0	0.00	3	19.40	20.05	-3	2,354	-0.13%
2018/05/03	0	0.00	10	17.75	18.20	-10	2,095	-0.48%
2018/05/02	0	0.00	1	17.95	18.10	-1	2,070	-0.05%
2018/04/25	0	0.00	1	16.85	16.90	-1	2,097	-0.05%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/18	12	18.32	2	18.30	17.85	10	2,290	0.44%
2018/04/17	5	18.35	6	18.40	18.35	-1	2,321	-0.04%
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/13	5	18.25	25	18.07	18.00	-20	2,320	-0.86%
2018/04/11	0	0.00	1	17.80	17.60	-1	2,503	-0.04%
2018/04/10	1	17.50	0	0.00	17.60	1	2,774	0.04%
2018/04/03	1	17.60	0	0.00	17.60	1	2,881	0.03%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/21	1	18.60	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/19	5	18.65	0	0.00	18.65	5	5,709	0.09%
2018/03/13	1	18.85	0	0.00	19.05	1	6,068	0.02%
2018/03/12	0	0.00	3	18.80	18.80	-3	6,081	-0.05%
2018/03/09	1	18.90	0	0.00	18.85	1	6,117	0.02%
2018/03/08	2	18.80	2	19.05	18.80	0	6,110	0.00%
2018/03/06	2	19.40	2	19.15	19.45	0	6,169	0.00%
2018/02/26	1	19.45	0	0.00	19.30	1	6,352	0.02%
2018/02/23	2	19.60	1	19.85	19.70	1	6,531	0.02%
2018/02/07	1	18.05	5	18.05	17.95	-4	6,990	-0.06%
2018/02/06	0	0.00	1	17.60	17.65	-1	6,970	-0.01%
2018/02/05	0	0.00	2	19.35	19.55	-2	6,926	-0.03%
2018/01/12	0	0.00	2	21.50	21.40	-2	7,587	-0.03%
2018/01/05	5	21.71	0	0.00	21.65	5	8,371	0.06%
2018/01/04	2	22.53	10	22.28	22.55	-8	8,221	-0.10%
2018/01/03	13	21.74	20	21.75	21.45	-7	7,920	-0.09%
2018/01/02	1	21.90	0	0.00	21.45	1	7,853	0.01%