瀚宇博 (5469)-統一-松江券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	11	54.92	1	55.10	54.80	10	6,962	0.14%
2024/06/13	1	54.90	0	0.00	54.80	1	7,004	0.01%
2024/06/11	1	55.50	0	0.00	55.40	1	7,058	0.01%
2024/06/05	1	57.50	42	56.58	56.50	-41	7,169	-0.57%
2024/06/04	0	0.00	1	57.90	57.60	-1	7,192	-0.01%
2024/06/03	3	57.97	1	58.40	57.40	2	7,187	0.03%
2024/05/31	46	59.55	46	60.30	59.20	0	7,095	0.00%
2024/05/30	11	60.25	11	58.75	58.50	0	6,965	0.00%
2024/05/29	57	60.69	26	60.50	60.20	31	6,873	0.45%
2024/05/28	0	0.00	1	58.90	59.20	-1	6,712	-0.01%
2024/05/27	2	57.80	0	0.00	58.00	2	6,687	0.03%
2024/05/24	2	57.00	0	0.00	56.90	2	6,631	0.03%
2024/05/23	25	59.00	1	58.40	57.10	24	6,600	0.36%
2024/05/22	1	56.80	8	57.80	58.00	-7	6,618	-0.11%
2024/05/21	8	57.78	3	57.37	57.40	5	6,543	0.08%
2024/05/20	20	55.60	30	55.53	55.70	-10	6,391	-0.16%
2024/05/17	2	55.55	2	55.65	55.10	0	6,296	0.00%
2024/05/15	13	59.06	14	59.66	58.60	-1	6,239	-0.02%
2024/05/14	0	0.00	2	56.55	56.60	-2	6,045	-0.03%
2024/05/09	1	55.10	0	0.00	55.10	1	6,070	0.02%
2024/05/03	1	55.50	0	0.00	54.30	1	6,448	0.02%
2024/04/25	0	0.00	1	55.50	55.20	-1	6,443	-0.02%
2024/04/24	1	54.90	0	0.00	55.60	1	6,451	0.02%
2024/04/19	0	0.00	1	56.20	55.70	-1	6,440	-0.02%
2024/04/17	2	56.60	0	0.00	56.60	2	6,406	0.03%
2024/04/16	1	56.70	0	0.00	56.70	1	6,398	0.02%
2024/04/15	0	0.00	2	58.60	58.40	-2	6,339	-0.03%
2024/04/11	1	58.30	0	0.00	59.50	1	6,319	0.02%
2024/04/09	0	0.00	1	60.90	60.70	-1	6,302	-0.02%
2024/04/03	5	61.40	6	61.35	61.30	-1	6,339	-0.02%
2024/04/01	8	61.23	5	61.00	61.00	3	6,277	0.05%
2024/03/28	24	63.99	24	64.03	63.20	0	5,938	0.00%
2024/03/27	3	63.67	6	63.00	63.60	-3	5,614	-0.05%
2024/03/25	3	62.63	3	63.63	62.50	0	5,434	0.00%
2024/03/22	7	64.43	0	0.00	62.40	7	5,361	0.13%
2024/03/21	65	67.83	65	67.76	67.00	0	5,175	0.00%
2024/03/20	7	61.87	21	62.90	64.90	-14	4,423	-0.32%
2024/03/19	15	60.00	7	58.99	59.00	8	4,056	0.20%
2024/03/18	1	55.80	1	56.50	56.50	0	3,911	0.00%
2024/03/14	0	0.00	1	55.80	55.20	-1	3,855	-0.03%
2024/03/12	1	54.30	1	55.00	55.00	0	3,920	0.00%
2024/03/11	6	53.87	1	54.30	53.30	5	3,909	0.13%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/02/26	0	0.00	9	57.60	57.80	-9	4,359	-0.21%
2024/02/23	12	59.29	10	58.50	58.40	2	4,341	0.05%
2024/02/22	0	0.00	1	62.30	62.00	-1	4,255	-0.02%
2024/02/20	0	0.00	2	63.00	62.50	-2	4,307	-0.05%
2024/02/19	10	61.80	0	0.00	62.00	10	4,259	0.23%
2024/02/16	0	0.00	1	61.70	61.50	-1	4,232	-0.02%
2024/02/15	0	0.00	5	59.10	60.00	-5	4,144	-0.12%
2024/02/05	2	58.70	1	58.10	58.60	1	4,096	0.02%
2024/02/02	0	0.00	6	58.03	58.40	-6	4,061	-0.15%
2024/02/01	0	0.00	1	57.10	57.50	-1	4,019	-0.02%
2024/01/30	1	56.70	10	57.40	56.70	-9	4,010	-0.22%
2024/01/29	10	58.30	2	58.05	57.80	8	3,956	0.20%
2024/01/26	11	57.55	1	55.90	57.00	10	3,827	0.26%
2024/01/25	1	54.80	0	0.00	54.60	1	3,692	0.03%
2024/01/24	1	55.60	0	0.00	55.30	1	3,832	0.03%
2024/01/10	1	54.00	0	0.00	54.00	1	4,002	0.02%
2024/01/04	0	0.00	1	55.60	55.80	-1	4,024	-0.02%
2024/01/02	5	55.20	50	55.18	55.40	-45	4,104	-1.10%
2023/12/29	10	55.45	0	0.00	55.30	10	4,103	0.24%
2023/12/26	10	54.30	0	0.00	54.20	10	4,024	0.25%
2023/12/25	15	53.93	20	53.70	54.00	-5	4,015	-0.12%
2023/12/22	11	55.48	0	0.00	54.50	11	4,009	0.27%
2023/12/21	15	55.33	5	55.30	54.80	10	3,997	0.25%
2023/12/20	10	56.30	0	0.00	55.60	10	3,986	0.25%
2023/12/19	1	56.20	0	0.00	56.00	1	3,976	0.03%
2023/12/18	1	60.20	0	0.00	57.90	1	3,957	0.03%
2023/12/15	13	63.49	13	63.57	62.80	0	3,906	0.00%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/11	0	0.00	3	61.33	61.40	-3	3,996	-0.08%
2023/12/08	0	0.00	2	63.90	63.20	-2	4,038	-0.05%
2023/12/06	0	0.00	2	63.70	62.90	-2	4,065	-0.05%
2023/12/04	5	62.86	10	62.62	62.90	-5	4,137	-0.12%
2023/12/01	7	59.07	6	59.82	59.10	1	4,059	0.02%
2023/11/29	1	55.90	0	0.00	56.00	1	4,055	0.02%
2023/11/21	0	0.00	2	56.30	55.30	-2	4,299	-0.05%
2023/11/20	5	55.70	0	0.00	56.10	5	4,373	0.11%
2023/11/09	1	54.50	0	0.00	54.50	1	4,906	0.02%
2023/11/08	1	55.30	0	0.00	54.60	1	4,939	0.02%
2023/11/07	1	55.70	0	0.00	55.10	1	5,035	0.02%
2023/11/02	0	0.00	1	56.70	56.20	-1	5,263	-0.02%
2023/11/01	2	54.20	0	0.00	55.20	2	5,253	0.04%
2023/10/31	16	56.32	22	56.35	55.70	-6	5,125	-0.12%
2023/10/30	7	54.53	0	0.00	54.50	7	4,977	0.14%
2023/10/26	0	0.00	1	54.50	54.00	-1	5,108	-0.02%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/10/12	1	55.50	1	55.50	55.40	0	6,578	0.00%
2023/10/11	0	0.00	10	56.00	55.20	-10	6,710	-0.15%
2023/10/06	0	0.00	2	56.60	56.40	-2	6,638	-0.03%
2023/10/03	1	60.20	1	60.40	59.50	0	6,600	0.00%
2023/09/28	0	0.00	1	59.10	59.40	-1	6,596	-0.02%
2023/09/27	1	57.90	1	58.40	58.90	0	6,608	0.00%
2023/09/25	0	0.00	3	59.20	60.40	-3	6,629	-0.05%
2023/09/22	3	58.10	0	0.00	58.50	3	6,613	0.05%
2023/09/21	0	0.00	1	58.40	58.50	-1	6,655	-0.02%
2023/09/20	0	0.00	10	60.11	59.40	-10	6,790	-0.15%
2023/09/19	0	0.00	2	61.50	61.30	-2	6,775	-0.03%
2023/09/15	0	0.00	20	60.80	60.80	-20	6,861	-0.29%
2023/09/14	0	0.00	33	60.21	60.50	-33	6,871	-0.48%
2023/09/13	0	0.00	1	60.10	60.10	-1	6,876	-0.01%
2023/09/12	13	59.28	1	58.70	59.10	12	6,857	0.17%
2023/09/11	6	57.35	0	0.00	57.20	6	6,784	0.09%
2023/09/08	55	59.75	0	0.00	59.30	55	6,697	0.82%
2023/09/07	6	59.73	18	59.11	59.40	-12	6,658	-0.18%
2023/09/06	2	58.00	9	58.20	58.80	-7	6,563	-0.11%
2023/09/05	15	57.54	5	56.98	57.50	10	6,516	0.15%
2023/09/01	2	54.85	1	55.30	54.40	1	6,286	0.02%
2023/08/31	2	54.50	2	54.45	55.20	0	6,233	0.00%
2023/08/30	9	53.64	0	0.00	53.90	9	6,198	0.15%
2023/08/29	7	52.41	0	0.00	52.70	7	6,168	0.11%
2023/08/28	0	0.00	1	52.70	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	1	54.20	54.00	-1	6,187	-0.02%
2023/08/24	0	0.00	4	53.75	53.70	-4	6,151	-0.07%
2023/08/23	1	54.60	0	0.00	54.60	1	6,020	0.02%
2023/08/22	0	0.00	1	54.60	54.80	-1	6,010	-0.02%
2023/08/18	1	52.90	1	54.30	53.30	0	5,889	0.00%
2023/08/17	1	53.40	0	0.00	54.20	1	5,784	0.02%
2023/08/16	1	51.70	5	51.90	52.50	-4	5,671	-0.07%
2023/08/10	0	0.00	1	49.60	50.30	-1	5,409	-0.02%
2023/08/09	0	0.00	5	50.44	50.80	-5	5,299	-0.09%
2023/08/07	0	0.00	1	48.95	49.75	-1	5,164	-0.02%
2023/08/02	2	47.45	3	47.37	47.60	-1	5,135	-0.02%
2023/08/01	0	0.00	1	48.75	48.95	-1	5,127	-0.02%
2023/07/31	12	50.87	14	49.54	49.65	-2	5,123	-0.04%
2023/07/28	3	48.92	3	49.22	49.40	0	5,108	0.00%
2023/07/25	9	50.97	7.2	50.18	50.70	1.8	4,978	0.04%
2023/07/24	4.2	48.85	1	49.15	49.20	3.2	4,760	0.07%
2023/07/21	1	47.10	0	0.00	47.50	1	4,657	0.02%
2023/07/20	0	0.00	4	46.93	46.80	-4	4,612	-0.09%
2023/07/19	9	48.59	3	48.68	47.55	6	4,538	0.13%
2023/07/18	9	54.03	2	51.95	50.20	7	4,397	0.16%
2023/07/17	8	51.60	8	51.84	54.40	0	3,923	0.00%
2023/07/14	2	49.10	0	0.00	49.50	2	3,526	0.06%
2023/07/13	1	47.75	0	0.00	47.50	1	3,369	0.03%
2023/07/12	1	47.55	1	47.65	47.50	0	3,355	0.00%
2023/07/03	0	0.00	2	48.70	48.65	-2	3,480	-0.06%
2023/06/30	2	47.85	0	0.00	48.05	2	3,428	0.06%
2023/06/29	0	0.00	1	48.00	48.35	-1	3,397	-0.03%
2023/06/28	10	47.66	10	47.96	48.20	0	3,311	0.00%
2023/06/27	0	0.00	2	46.65	46.70	-2	3,114	-0.06%
2023/06/26	0	0.00	2	46.50	46.70	-2	3,031	-0.07%
2023/06/21	2	45.75	0	0.00	45.60	2	2,969	0.07%
2023/06/20	0	0.00	3	44.60	45.20	-3	2,867	-0.10%
2023/06/19	0	0.00	2	44.50	44.75	-2	2,778	-0.07%
2023/06/09	3	43.87	0	0.00	44.00	3	2,453	0.12%
2023/05/31	3	42.20	0	0.00	42.20	3	2,097	0.14%
2023/05/25	0	0.00	4	42.36	42.40	-4	1,945	-0.21%
2023/05/22	4	40.50	1	40.60	40.80	3	1,870	0.16%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/11	0	0.00	1	38.65	38.60	-1	1,673	-0.06%
2023/05/10	2	39.13	0	0.00	39.10	2	1,647	0.12%
2023/05/09	0	0.00	10	38.55	38.90	-10	1,611	-0.62%
2023/05/02	0	0.00	1	38.05	37.85	-1	1,419	-0.07%
2023/04/25	1	36.85	0	0.00	36.85	1	1,395	0.07%
2023/04/24	0	0.00	7	37.45	37.75	-7	1,381	-0.51%
2023/04/21	2	38.98	2	38.40	37.25	0	1,378	0.00%
2023/04/20	0	0.00	59	38.52	38.35	-59	1,299	-4.54%
2023/04/19	1	38.55	5	38.45	38.45	-4	1,285	-0.31%
2023/04/18	1	37.95	5	37.95	37.95	-4	1,264	-0.32%
2023/04/17	0	0.00	4	37.80	38.15	-4	1,256	-0.32%
2023/04/14	0	0.00	5	38.55	38.25	-5	1,238	-0.40%
2023/04/12	0	0.00	5	39.10	39.00	-5	1,182	-0.42%
2023/04/11	70	38.88	1	38.05	38.85	69	1,133	6.09%
2023/04/10	13	37.93	1	37.95	37.70	12	1,047	1.15%
2023/04/07	3	36.93	2	37.10	37.25	1	953	0.10%
2023/03/29	0.3	35.40	0	0.00	35.40	0.3	810	0.03%
2023/03/27	3.2	35.50	0	0.00	35.55	3.2	814	0.39%
2023/03/24	6	35.50	1	35.55	35.75	5	822	0.61%
2023/03/22	1	34.95	0	0.00	34.95	1	794	0.13%
2023/03/13	0	0.00	2	33.95	34.30	-2	813	-0.25%
2023/03/10	0	0.00	1	34.55	34.45	-1	823	-0.12%
2023/03/09	3	35.50	0	0.00	35.25	3	829	0.36%
2023/03/02	0	0.00	5	34.35	34.40	-5	830	-0.60%
2022/12/14	1	32.90	1	32.90	33.35	0	1,316	0.00%
2022/12/05	0	0.00	1	35.60	35.35	-1	1,281	-0.08%
2022/12/01	0	0.00	1	35.05	34.75	-1	1,254	-0.08%
2022/11/22	1	33.70	0	0.00	33.95	1	1,222	0.08%
2022/11/16	0	0.00	2	34.35	34.35	-2	1,184	-0.17%
2022/11/11	0	0.00	1	34.00	33.65	-1	1,144	-0.09%
2022/11/10	0	0.00	1	34.00	33.75	-1	1,131	-0.09%
2022/11/07	1	33.20	0	0.00	33.55	1	1,132	0.09%
2022/11/04	1	33.30	0	0.00	33.40	1	1,093	0.09%
2022/11/02	2	31.63	1	33.00	33.05	1	1,017	0.10%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/24	1	28.60	0	0.00	28.35	1	850	0.12%
2022/10/21	0	0.00	1	28.25	28.20	-1	851	-0.12%
2022/10/14	1	28.10	0	0.00	28.55	1	855	0.12%
2022/10/11	0	0.00	1	29.50	29.00	-1	840	-0.12%
2022/08/08	2	31.70	8	31.70	31.80	-6	789	-0.76%
2022/08/05	8	32.00	0	0.00	31.90	8	764	1.05%
2022/06/23	0	0.00	15	32.10	32.20	-15	939	-1.60%
2022/03/21	1	42.75	0	0.00	42.75	1	1,392	0.07%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/02	3	44.80	0	0.00	44.80	3	1,501	0.20%
2022/03/01	0	0.00	3	44.82	44.90	-3	1,509	-0.20%
2022/02/24	1	44.05	0	0.00	44.10	1	1,501	0.07%
2022/01/05	0	0.00	2	44.60	44.65	-2	1,930	-0.10%
2021/12/24	2	45.30	0	0.00	45.25	2	1,963	0.10%
2021/12/10	0	0.00	5	44.70	44.70	-5	1,982	-0.25%
2021/12/07	5	45.20	0	0.00	44.90	5	1,999	0.25%
2021/11/26	0	0.00	1	44.85	44.45	-1	1,972	-0.05%
2021/11/22	0	0.00	15	46.50	46.65	-15	1,944	-0.77%
2021/11/18	2	46.75	2	46.80	46.40	0	1,899	0.00%
2021/11/16	2	47.65	52	47.29	47.15	-50	1,842	-2.71%
2021/11/15	52	45.95	0	0.00	46.50	52	1,600	3.25%
2021/11/12	61	44.65	60	44.12	44.30	1	1,540	0.06%
2021/11/03	20	43.28	0	0.00	43.30	20	1,714	1.17%
2021/09/27	22	42.85	22	42.67	42.85	0	2,740	0.00%
2021/09/10	13	42.84	13	42.74	42.55	0	3,453	0.00%
2021/08/24	0	0.00	1	41.95	41.00	-1	3,815	-0.03%
2021/08/23	1	41.50	0	0.00	41.60	1	3,820	0.03%
2021/08/11	2	46.65	1	46.55	46.75	1	4,172	0.02%
2021/08/09	1	48.50	1	48.70	48.15	0	4,196	0.00%
2021/08/06	2	48.98	2	49.13	49.30	0	4,195	0.00%
2021/08/05	11	49.02	10	49.26	49.55	1	4,156	0.02%
2021/07/26	1	47.55	1	47.75	47.90	0	4,476	0.00%
2021/07/23	2	47.45	0	0.00	47.30	2	4,597	0.04%
2021/07/19	8	47.78	10	47.55	47.60	-2	4,685	-0.04%
2021/07/14	4	48.40	8	48.19	48.20	-4	4,920	-0.08%
2021/07/13	4	50.60	0	0.00	49.05	4	4,891	0.08%
2021/07/12	6	49.04	6	49.15	49.15	0	4,678	0.00%
2021/07/09	0	0.00	1	48.60	48.45	-1	4,617	-0.02%
2021/07/05	2	48.33	1	48.40	48.40	1	5,033	0.02%
2021/07/02	1	47.40	0	0.00	47.30	1	5,123	0.02%
2021/06/28	1	48.00	10	48.18	48.00	-9	5,210	-0.17%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	1	47.55	2	48.38	48.40	-1	5,236	-0.02%
2021/06/22	4	48.34	9	48.53	47.65	-5	5,254	-0.10%
2021/06/18	1	46.10	0	0.00	46.60	1	5,441	0.02%
2021/06/17	0	0.00	1	45.80	46.05	-1	5,455	-0.02%
2021/06/16	2	45.40	2	45.35	45.20	0	5,456	0.00%
2021/06/15	0	0.00	3	45.78	45.85	-3	5,487	-0.05%
2021/06/11	6	45.27	4	45.31	45.15	2	5,528	0.04%
2021/06/10	6	44.81	1	44.50	44.80	5	5,529	0.09%
2021/06/09	2	44.60	0	0.00	44.25	2	5,598	0.04%
2021/06/04	0	0.00	1	44.15	44.10	-1	5,743	-0.02%
2021/05/31	0	0.00	2	44.48	44.40	-2	5,866	-0.03%
2021/05/28	3	44.37	1	44.40	44.40	2	5,942	0.03%
2021/05/27	1	43.75	1	43.90	44.00	0	6,162	0.00%
2021/05/21	0	0.00	5	43.25	43.60	-5	6,773	-0.07%
2021/05/20	18	45.03	10	43.57	43.40	8	6,861	0.12%
2021/05/18	3	41.50	0	0.00	42.10	3	6,594	0.05%
2021/05/17	5	39.00	5	39.25	38.95	0	6,581	0.00%
2021/05/14	0	0.00	5	41.19	40.55	-5	6,524	-0.08%
2021/05/11	0	0.00	5	43.85	43.15	-5	6,383	-0.08%
2021/05/05	0	0.00	3	45.50	45.25	-3	6,321	-0.05%
2021/05/04	0	0.00	2	45.50	45.65	-2	6,305	-0.03%
2021/04/29	0	0.00	3	50.20	49.70	-3	6,115	-0.05%
2021/04/28	0	0.00	2	51.20	51.10	-2	6,010	-0.03%
2021/04/22	2	51.15	1	49.50	49.45	1	6,073	0.02%
2021/04/20	0	0.00	1	51.00	51.40	-1	5,941	-0.02%
2021/04/19	1	50.30	2	50.40	50.40	-1	5,948	-0.02%
2021/04/14	4	49.95	31	49.85	49.30	-27	6,013	-0.45%
2021/04/12	1	52.50	0	0.00	51.90	1	5,958	0.02%
2021/04/09	31	53.10	4	53.10	53.10	27	5,898	0.46%
2021/04/08	11	51.85	10	51.85	51.90	1	5,649	0.02%
2021/04/06	1	49.40	0	0.00	49.35	1	5,523	0.02%
2021/04/01	0	0.00	0.1	49.40	49.25	-0.1	5,532	0.00%
2021/03/29	0	0.00	1	49.05	49.25	-1	5,489	-0.02%
2021/03/25	1	48.85	13	49.01	48.75	-12	5,488	-0.22%
2021/03/24	29	50.66	29	51.16	50.10	0	5,418	0.00%
2021/03/23	0	0.00	2	49.60	50.10	-2	5,105	-0.04%
2021/03/22	1	48.70	0	0.00	48.80	1	4,990	0.02%
2021/03/18	0	0.00	42	48.33	48.45	-42	5,019	-0.84%
2021/03/17	2	48.23	5	48.15	48.10	-3	5,086	-0.06%
2021/03/15	40	47.84	13	47.74	47.90	27	5,377	0.50%
2021/03/03	0	0.00	2	45.60	46.30	-2	5,918	-0.03%
2021/03/02	13	46.86	0	0.00	46.10	13	5,904	0.22%
2021/02/26	21	46.15	37	45.78	46.20	-16	5,786	-0.28%
2021/02/25	16	45.58	0	0.00	45.55	16	5,606	0.29%
2021/02/24	8	45.46	10	45.25	45.35	-2	5,603	-0.04%
2021/02/23	2	44.35	1	44.90	45.30	1	5,524	0.02%
2021/02/22	7	44.94	3	44.70	44.80	4	5,452	0.07%
2021/02/19	2	43.88	0	0.00	44.20	2	5,366	0.04%
2021/02/05	0	0.00	4	42.16	42.15	-4	5,587	-0.07%
2021/02/03	0	0.00	10	42.45	42.40	-10	5,774	-0.17%
2021/02/02	0	0.00	2	42.23	42.10	-2	5,924	-0.03%
2021/01/29	1	42.05	0	0.00	41.30	1	6,148	0.02%
2021/01/27	3	42.48	7	42.71	42.50	-4	6,236	-0.06%
2021/01/26	1	41.60	0	0.00	41.80	1	6,609	0.02%
2021/01/22	0	0.00	2	41.75	41.80	-2	6,615	-0.03%
2021/01/20	2	41.80	0	0.00	41.65	2	6,698	0.03%
2021/01/18	2	42.35	2	42.88	42.85	0	6,626	0.00%
2021/01/15	2	44.43	0	0.00	43.30	2	6,674	0.03%
2021/01/14	0	0.00	11	44.45	44.50	-11	6,626	-0.17%
2021/01/13	1	43.50	0	0.00	43.70	1	6,588	0.02%
2021/01/08	2	43.98	2	43.88	43.80	0	6,544	0.00%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	3	43.40	7	43.41	43.40	-4	6,616	-0.06%
2021/01/05	0	0.00	5	43.94	44.15	-5	6,611	-0.08%
2020/12/29	2	43.08	0	0.00	43.05	2	6,593	0.03%
2020/12/25	10	43.70	0	0.00	43.50	10	6,524	0.15%
2020/12/24	5	43.50	0	0.00	43.45	5	6,514	0.08%
2020/12/23	3	43.05	0	0.00	43.00	3	6,524	0.05%
2020/12/22	2	43.30	0	0.00	42.90	2	6,618	0.03%
2020/12/18	1	44.15	0	0.00	44.10	1	6,650	0.02%
2020/12/16	0	0.00	1	44.75	44.80	-1	6,606	-0.02%
2020/12/15	1	44.50	8	43.85	43.85	-7	6,726	-0.10%
2020/12/11	2	45.25	0	0.00	45.00	2	6,626	0.03%
2020/12/10	1	46.05	0	0.00	45.85	1	6,549	0.02%
2020/12/09	2	45.63	10	45.90	46.55	-8	6,431	-0.12%
2020/12/07	6	45.45	1	45.60	45.25	5	6,283	0.08%
2020/12/04	6	45.07	0	0.00	45.20	6	6,218	0.10%
2020/12/03	8	45.10	2	45.03	45.05	6	6,188	0.10%
2020/12/02	2	45.88	1	45.50	45.55	1	6,174	0.02%
2020/12/01	7	45.01	0	0.00	45.60	7	6,077	0.12%
2020/11/30	10	45.45	63	45.00	44.85	-53	6,089	-0.87%
2020/11/27	6	44.61	0	0.00	44.55	6	6,023	0.10%
2020/11/26	0	0.00	50	44.14	44.20	-50	6,021	-0.83%
2020/11/25	2	44.28	2	44.13	43.70	0	6,044	0.00%
2020/11/24	2	44.83	13	44.98	44.45	-11	6,024	-0.18%
2020/11/23	6	44.22	17	44.19	44.35	-11	5,947	-0.18%
2020/11/19	1	44.25	10	44.16	43.85	-9	6,026	-0.15%
2020/11/18	0	0.00	2	43.55	43.50	-2	6,266	-0.03%
2020/11/17	3	43.37	8	43.71	43.40	-5	6,470	-0.08%
2020/11/16	0	0.00	7	43.74	43.85	-7	6,809	-0.10%
2020/11/13	0	0.00	1	42.80	43.20	-1	7,000	-0.01%
2020/11/12	2	42.88	1	42.85	42.70	1	7,850	0.01%
2020/11/11	2	42.65	2	42.58	42.95	0	8,502	0.00%
2020/11/10	22	42.18	22	42.66	42.40	0	8,790	0.00%
2020/11/09	0	0.00	7	42.25	42.15	-7	8,928	-0.08%
2020/11/06	8	41.84	2	41.85	41.75	6	8,994	0.07%
2020/11/05	1	40.80	0	0.00	40.90	1	8,920	0.01%
2020/11/04	8	40.86	9	40.76	41.00	-1	8,951	-0.01%
2020/11/03	19	41.46	18	41.81	41.10	1	8,923	0.01%
2020/11/02	0	0.00	4	39.15	39.60	-4	8,564	-0.05%
2020/10/29	0	0.00	4	39.15	39.70	-4	8,671	-0.05%
2020/10/28	4.3	39.81	12	40.57	39.80	-7.7	8,670	-0.09%
2020/10/26	7	41.36	2	41.33	41.60	5	8,638	0.06%
2020/10/23	6	41.03	1	41.80	41.05	5	8,658	0.06%
2020/10/22	5	42.00	15	42.03	41.45	-10	8,666	-0.12%
2020/10/21	7	41.69	0	41.85	41.85	7	8,717	0.08%
2020/10/20	0	0.00	2	41.23	41.25	-2	8,842	-0.02%
2020/10/19	2.1	41.35	0	0.00	41.35	2.1	9,033	0.02%
2020/10/16	1.1	40.89	2	41.23	40.65	-1	9,143	-0.01%
2020/10/15	8	41.86	3	41.70	41.50	5	9,288	0.05%
2020/10/14	6	40.35	0	0.00	40.65	6	9,290	0.06%
2020/10/12	3.1	40.85	3	40.85	40.85	0.1	9,806	0.00%
2020/10/07	3	40.57	0	0.00	40.50	3	10,162	0.03%
2020/09/30	2	39.05	1	39.20	39.20	1	11,182	0.01%
2020/09/29	0	0.00	1	38.90	38.95	-1	11,398	-0.01%
2020/09/28	1.1	39.05	3	38.97	39.05	-2	11,633	-0.02%
2020/09/25	5	38.74	7	38.48	38.05	-2	12,069	-0.02%
2020/09/24	3	40.20	0	0.00	39.75	3	12,326	0.02%
2020/09/23	4	41.55	3	41.38	41.50	1	12,635	0.01%
2020/09/22	5	42.23	0	0.00	41.65	5	12,801	0.04%
2020/09/21	0	0.00	4	42.96	42.75	-4	12,838	-0.03%
2020/09/18	8	43.49	9	43.44	43.60	-1	12,859	-0.01%
2020/09/17	3	42.45	6	42.54	42.55	-3	12,775	-0.02%
2020/09/16	0	0.00	3	42.13	42.05	-3	12,830	-0.02%
2020/09/15	5.1	41.93	3	42.02	41.85	2.1	12,858	0.02%
2020/09/11	28	41.91	0	0.00	41.30	28	12,902	0.22%
2020/09/10	9	42.35	5	42.83	42.25	4	12,834	0.03%
2020/09/09	20	42.28	1	41.90	42.20	19	12,751	0.15%
2020/09/08	31	43.55	1	43.15	43.05	30	12,663	0.24%
2020/09/07	30	43.48	9	44.37	43.50	21	12,664	0.17%
2020/09/04	4.1	44.42	50	44.13	44.45	-45.9	12,725	-0.36%
2020/09/03	31	45.21	27	45.11	45.15	4	12,660	0.03%
2020/09/02	0.1	44.60	4	44.75	44.60	-3.9	12,555	-0.03%
2020/09/01	7	43.87	8	43.51	44.20	-1	12,478	-0.01%
2020/08/31	16	43.90	0	0.00	43.55	16	12,403	0.13%
2020/08/28	1	43.05	0	0.00	43.50	1	12,488	0.01%
2020/08/27	0	0.00	2	43.33	43.20	-2	12,500	-0.02%
2020/08/26	44	43.97	0	0.00	44.10	44	12,464	0.35%
2020/08/25	9	44.89	6	44.82	44.75	3	12,496	0.02%
2020/08/24	19	44.83	11	44.91	44.60	8	12,612	0.06%
2020/08/21	37	43.74	10	44.05	43.95	27	12,397	0.22%
2020/08/20	37.1	46.22	45	44.22	43.35	-7.9	12,262	-0.06%
2020/08/19	42	48.77	12	48.88	48.15	30	11,877	0.25%
2020/08/18	75	49.36	73	49.70	48.15	2	11,533	0.02%
2020/08/17	15	47.66	57	48.68	49.65	-42	10,644	-0.39%
2020/08/14	8	43.96	2	44.35	45.15	6	9,929	0.06%
2020/08/13	2	42.40	4	43.55	42.35	-2	9,575	-0.02%
2020/08/12	2	43.98	4	44.10	44.15	-2	9,310	-0.02%
2020/08/11	2	43.03	2	42.98	42.55	0	9,225	0.00%
2020/08/10	5	43.95	2	44.00	43.95	3	9,200	0.03%
2020/08/07	1	43.70	0	0.00	43.85	1	9,266	0.01%
2020/08/05	10	42.90	13	43.53	43.30	-3	9,427	-0.03%
2020/08/03	0	0.00	1	42.15	41.80	-1	9,662	-0.01%
2020/07/30	0	0.00	2	41.60	41.25	-2	9,670	-0.02%
2020/07/28	5	40.62	2	41.50	40.15	3	9,660	0.03%
2020/07/27	0	0.00	1	42.90	41.55	-1	9,672	-0.01%
2020/07/23	47	44.99	2	44.70	45.00	45	9,561	0.47%
2020/07/22	5	45.13	5.2	45.01	45.40	-0.2	9,399	0.00%
2020/07/21	4	45.30	1	45.80	45.25	3	9,255	0.03%
2020/07/20	2	45.58	2	45.43	45.30	0	9,126	0.00%
2020/07/17	5	46.81	78	46.64	45.25	-73	9,072	-0.80%
2020/07/16	0	0.00	3	46.30	45.75	-3	8,704	-0.03%
2020/07/15	1	45.00	3	45.50	45.00	-2	8,611	-0.02%
2020/07/14	10	45.13	2	45.03	45.10	8	8,533	0.09%
2020/07/13	74	45.46	19	45.67	46.35	55	8,375	0.66%
2020/07/10	17	43.40	16	44.32	43.00	1	7,946	0.01%
2020/07/09	25	44.75	0	0.00	44.50	25	7,828	0.32%
2020/07/08	7.3	44.30	25	45.02	45.45	-17.7	7,619	-0.23%
2020/07/07	29	44.55	11	43.95	44.10	18	7,491	0.24%
2020/07/06	7	44.54	2	45.38	45.00	5	7,417	0.07%
2020/07/03	3	42.85	44	42.12	43.00	-41	7,059	-0.58%
2020/07/02	5	41.19	6	41.12	41.90	-1	6,805	-0.01%
2020/07/01	1	40.15	4	40.05	39.80	-3	6,455	-0.05%
2020/06/30	10	38.98	0	0.00	38.80	10	6,322	0.16%
2020/06/24	3	38.85	3	39.05	39.15	0	6,262	0.00%
2020/06/23	0	0.00	3	38.75	38.80	-3	6,272	-0.05%
2020/06/22	0	0.00	63	38.46	38.45	-63	6,299	-1.00%
2020/06/19	66	38.97	0	0.00	39.10	66	6,389	1.03%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	22	37.70	25	37.74	37.70	-3	6,584	-0.05%
2020/06/12	1	37.05	1	37.45	37.75	0	6,765	0.00%
2020/06/11	28	39.14	7	39.35	38.45	21	6,803	0.31%
2020/06/09	20	39.00	0	0.00	38.70	20	6,889	0.29%
2020/06/08	0	0.00	2	39.10	38.90	-2	6,944	-0.03%
2020/06/05	2	38.95	0	0.00	39.05	2	6,952	0.03%
2020/06/04	7	39.58	0	0.00	39.30	7	7,013	0.10%
2020/06/03	0	0.00	3	39.00	39.00	-3	6,890	-0.04%
2020/06/01	3	38.57	30	38.70	38.95	-27	6,885	-0.39%
2020/05/29	35	38.20	0	0.00	38.75	35	7,206	0.49%
2020/05/28	0	0.00	4	37.58	37.50	-4	7,077	-0.06%
2020/05/27	3	37.35	1	36.65	37.40	2	7,029	0.03%
2020/05/26	1	36.85	1	36.80	36.70	0	6,982	0.00%
2020/05/25	9	36.35	9	36.21	36.40	0	6,977	0.00%
2020/05/22	1	36.45	1	36.40	36.35	0	6,976	0.00%
2020/05/18	1	36.55	1	36.70	36.45	0	6,887	0.00%
2020/05/14	0	0.00	22	38.15	37.65	-22	6,773	-0.32%
2020/05/12	6	40.04	11	39.34	39.70	-5	6,607	-0.08%
2020/05/11	19	40.62	8	40.60	41.10	11	6,463	0.17%
2020/05/06	0	0.00	1	38.50	38.35	-1	6,115	-0.02%
2020/04/30	1	39.30	4	39.49	40.00	-3	6,145	-0.05%
2020/04/29	1	39.10	2	39.05	38.90	-1	6,134	-0.02%
2020/04/28	2	38.83	0	0.00	38.65	2	6,167	0.03%
2020/04/23	22	39.54	0	0.00	39.20	22	6,150	0.36%
2020/04/15	3	40.52	3	40.55	39.90	0	5,908	0.00%
2020/04/14	0	0.00	3	39.83	39.80	-3	5,819	-0.05%
2020/04/13	1	40.00	1	39.70	39.60	0	5,773	0.00%
2020/04/10	0	0.00	5	38.68	39.00	-5	5,704	-0.09%
2020/04/09	2	38.60	1	38.90	38.60	1	5,704	0.02%
2020/04/08	1	37.30	24	37.01	37.60	-23	5,578	-0.41%
2020/04/07	3	36.70	5	36.48	36.60	-2	5,546	-0.04%
2020/04/01	2	33.18	6	33.32	33.70	-4	5,534	-0.07%
2020/03/31	0	0.00	2	32.88	33.10	-2	5,529	-0.04%
2020/03/27	6	33.77	2	33.10	32.50	4	5,567	0.07%
2020/03/26	0	0.00	1	31.60	32.90	-1	5,468	-0.02%
2020/03/25	1	31.10	0	0.00	31.60	1	5,359	0.02%
2020/03/23	0	0.00	8	27.09	26.40	-8	5,163	-0.15%
2020/03/20	15	29.69	5	29.53	28.00	10	5,115	0.20%
2020/03/19	2	27.45	6	27.56	27.45	-4	4,974	-0.08%
2020/03/18	18	31.04	12.4	31.07	30.40	5.6	4,854	0.12%
2020/03/17	2	30.50	0	0.00	30.50	2	4,809	0.04%
2020/03/16	6	32.20	0	0.00	31.55	6	4,763	0.13%
2020/03/13	17	32.04	0	0.00	33.15	17	4,720	0.36%
2020/03/12	0	0.00	20	35.25	35.40	-20	4,616	-0.43%
2020/03/11	10	39.40	1	38.80	38.30	9	4,541	0.20%
2020/03/10	2	38.80	1	38.30	39.50	1	4,507	0.02%
2020/03/06	18	41.55	0	0.00	41.05	18	4,384	0.41%
2020/03/05	1	41.55	3	41.82	41.70	-2	4,371	-0.05%
2020/03/04	31.2	41.86	5	41.92	41.50	26.2	4,306	0.61%
2020/02/27	27	37.15	27	36.00	36.00	0	3,885	0.00%
2020/02/26	0	0.00	27	37.60	37.60	-27	3,880	-0.70%
2020/02/24	0	0.00	20	38.55	38.25	-20	3,975	-0.50%
2020/02/19	20	38.98	20	39.00	39.00	0	4,223	0.00%
2020/02/03	0	0.00	28	34.48	36.15	-28	5,972	-0.47%
2020/01/31	15	37.90	6	37.68	37.65	9	6,089	0.15%
2020/01/30	0	0.00	16	38.97	38.70	-16	6,083	-0.26%
2020/01/17	0	0.00	1	43.35	42.90	-1	6,147	-0.02%
2020/01/16	0	0.00	10	43.00	43.00	-10	6,220	-0.16%
2020/01/15	0	0.00	1	43.45	43.05	-1	6,650	-0.02%
2020/01/14	1	43.35	5	43.39	43.30	-4	6,726	-0.06%
2020/01/13	1	42.95	3	42.53	42.65	-2	6,791	-0.03%
2020/01/08	0	0.00	6	41.95	41.65	-6	7,213	-0.08%
2020/01/07	2	41.80	0	0.00	41.80	2	7,462	0.03%
2020/01/03	0	0.00	1	44.55	43.25	-1	7,540	-0.01%
2020/01/02	2	44.18	4	44.00	43.95	-2	7,537	-0.03%
2019/12/31	1	44.00	5	43.85	43.90	-4	7,530	-0.05%
2019/12/30	5	43.95	15	43.69	43.80	-10	7,526	-0.13%
2019/12/27	2	42.35	0	0.00	42.40	2	7,456	0.03%
2019/12/25	5	43.05	7	43.21	43.40	-2	7,535	-0.03%
2019/12/24	0	0.00	11	42.80	43.00	-11	7,682	-0.14%
2019/12/20	2	42.45	1	42.45	42.50	1	8,363	0.01%
2019/12/16	0	0.00	3	42.30	42.30	-3	9,664	-0.03%
2019/12/13	1	42.35	0	0.00	41.85	1	9,674	0.01%
2019/12/12	3	42.25	0	0.00	42.20	3	9,738	0.03%
2019/12/11	0	0.00	3	42.58	42.45	-3	9,729	-0.03%
2019/12/09	2	42.08	0	0.00	42.05	2	9,701	0.02%
2019/12/06	0	0.00	2	42.80	42.80	-2	9,679	-0.02%
2019/12/05	2	42.40	3	42.70	42.75	-1	9,736	-0.01%
2019/12/04	7	41.97	1	42.00	42.10	6	9,785	0.06%
2019/12/03	1	42.30	2	42.28	42.55	-1	9,881	-0.01%
2019/12/02	16	42.03	1	41.70	42.10	15	9,907	0.15%
2019/11/28	0	0.00	2	44.00	43.60	-2	9,973	-0.02%
2019/11/20	0	0.00	1	44.00	43.60	-1	10,174	-0.01%
2019/11/19	7	45.58	3	45.00	45.00	4	10,175	0.04%
2019/11/18	0	0.00	1	45.85	45.45	-1	10,285	-0.01%
2019/11/15	0	0.00	7	45.40	45.15	-7	10,529	-0.07%
2019/11/14	19	46.17	8	45.91	44.60	11	10,787	0.10%
2019/11/13	15	45.56	5	45.60	45.00	10	10,608	0.09%
2019/11/12	26	45.98	3	46.15	46.15	23	10,685	0.22%
2019/11/11	0	0.00	8	45.89	46.20	-8	10,689	-0.07%
2019/11/08	5	45.30	16	45.13	45.80	-11	10,661	-0.10%
2019/11/07	4	43.53	21	43.37	43.80	-17	10,518	-0.16%
2019/11/06	4	44.03	0	0.00	43.90	4	10,756	0.04%
2019/11/04	0	0.00	2	45.40	44.55	-2	10,889	-0.02%
2019/11/01	1	44.55	3	44.78	45.10	-2	10,937	-0.02%
2019/10/31	0	0.00	8	45.53	44.65	-8	11,096	-0.07%
2019/10/30	0	0.00	26	44.94	45.80	-26	11,260	-0.23%
2019/10/29	25	44.37	5	44.68	43.90	20	11,419	0.18%
2019/10/28	3	44.45	4	44.30	44.45	-1	11,889	-0.01%
2019/10/25	0	0.00	2	43.58	44.00	-2	12,331	-0.02%
2019/10/24	2	44.40	4	44.46	44.50	-2	12,331	-0.02%
2019/10/23	12	46.37	20	45.01	44.25	-8	12,367	-0.06%
2019/10/22	1	44.70	4	44.66	44.65	-3	12,109	-0.02%
2019/10/21	0	0.00	4	44.58	44.15	-4	12,029	-0.03%
2019/10/18	0	0.00	2	44.05	44.25	-2	11,964	-0.02%
2019/10/17	0	0.00	10	43.96	43.95	-10	11,898	-0.08%
2019/10/16	14	42.71	9	43.06	43.05	5	11,706	0.04%
2019/10/15	1	42.60	18	42.72	43.00	-17	11,656	-0.15%
2019/10/14	2	41.15	2	41.15	41.05	0	11,486	0.00%
2019/10/09	2	39.63	2	39.43	40.00	0	11,506	0.00%
2019/10/08	1	39.90	0	0.00	39.40	1	11,470	0.01%
2019/10/03	2	41.15	1	41.15	40.95	1	11,301	0.01%
2019/10/02	0	0.00	20	41.50	41.50	-20	11,253	-0.18%
2019/10/01	31	41.13	2	40.80	40.80	29	11,251	0.26%
2019/09/27	4	40.88	1	41.00	40.75	3	11,202	0.03%
2019/09/26	1	42.90	0	0.00	42.90	1	11,061	0.01%
2019/09/25	0	0.00	2	43.75	44.40	-2	10,781	-0.02%
2019/09/24	12	44.05	13	43.37	42.30	-1	10,420	-0.01%
2019/09/23	7	42.50	11	42.51	43.00	-4	9,990	-0.04%
2019/09/20	3	40.65	0	0.00	40.50	3	9,512	0.03%
2019/09/19	3	40.27	12	40.04	40.90	-9	9,340	-0.10%
2019/09/18	0	0.00	1	39.50	39.30	-1	9,139	-0.01%
2019/09/17	2	39.68	1	39.45	39.65	1	9,184	0.01%
2019/09/09	0	0.00	1	39.30	38.80	-1	9,595	-0.01%
2019/09/06	0	0.00	6	39.90	39.85	-6	9,703	-0.06%
2019/09/05	9	40.34	26	40.15	40.20	-17	9,706	-0.18%
2019/09/04	23	39.57	10	39.78	39.45	13	9,843	0.13%
2019/09/03	10	39.30	10	39.95	39.25	0	9,840	0.00%
2019/09/02	11	39.68	2	39.93	40.00	9	9,811	0.09%
2019/08/30	3	39.68	1	40.15	39.30	2	9,798	0.02%
2019/08/28	2	38.40	2	38.45	38.40	0	9,662	0.00%
2019/08/27	1	39.60	1	39.50	39.05	0	9,707	0.00%
2019/08/26	0	0.00	45	39.30	38.85	-45	9,759	-0.46%
2019/08/22	5	40.10	2	40.95	40.25	3	9,635	0.03%
2019/08/21	2	40.33	0	0.00	40.40	2	9,495	0.02%
2019/08/20	18	41.25	1	42.70	40.95	17	9,382	0.18%
2019/08/19	4	41.08	1	41.00	42.10	3	9,110	0.03%
2019/08/16	12	39.85	101	40.55	39.40	-89	8,779	-1.01%	大賣/
2019/08/15	17	38.53	264	39.44	39.30	-247	8,662	-2.85%	大賣/鉅額交易
2019/08/14	494	38.66	0	0.00	38.85	494	8,454	5.84%	大買/鉅額交易
2019/08/13	61	38.21	1	38.85	38.15	60	8,299	0.72%
2019/08/12	1	37.75	1	38.00	38.25	0	8,147	0.00%
2019/08/08	10	37.56	12	37.45	37.45	-2	8,101	-0.02%
2019/08/07	1	36.55	1	36.85	35.80	0	7,973	0.00%
2019/08/06	2	36.20	1	36.35	36.50	1	7,923	0.01%
2019/08/05	5	36.94	5	36.63	35.50	0	7,981	0.00%
2019/08/02	8	35.83	8	35.75	36.10	0	8,069	0.00%
2019/08/01	7	38.64	7	38.84	37.80	0	7,916	0.00%
2019/07/29	354	39.12	416	39.83	40.10	-62	7,321	-0.85%	大買/大賣/
2019/07/26	8	37.48	85	36.79	38.00	-77	6,850	-1.12%
2019/07/25	140	35.18	0	0.00	35.20	140	6,447	2.17%	大買/鉅額交易
2019/07/23	2	33.98	2	33.95	33.95	0	6,406	0.00%
2019/07/22	1	32.55	1	32.50	32.60	0	6,385	0.00%
2019/07/18	1	32.10	0	0.00	31.75	1	6,642	0.02%
2019/07/16	0	0.00	1	31.85	31.60	-1	7,109	-0.01%
2019/07/15	0	0.00	20	32.70	32.65	-20	7,539	-0.27%
2019/07/12	21	32.60	0	0.00	32.75	21	7,870	0.27%
2019/07/10	0	0.00	1	31.80	31.95	-1	8,466	-0.01%
2019/07/09	1	31.80	1	32.00	31.70	0	8,744	0.00%
2019/07/04	1	32.40	0	0.00	32.10	1	8,912	0.01%
2019/07/02	3	32.52	5	32.08	31.90	-2	8,987	-0.02%
2019/07/01	5	31.80	5	31.87	31.80	0	8,977	0.00%
2019/06/27	10	31.40	12	31.38	31.40	-2	9,042	-0.02%
2019/06/25	2	30.75	0	0.00	30.75	2	9,017	0.02%
2019/06/20	1	31.80	3	31.92	31.55	-2	9,042	-0.02%
2019/06/19	22	31.55	21	31.53	31.35	1	9,019	0.01%
2019/06/17	2	31.50	2	31.73	31.65	0	8,960	0.00%
2019/06/14	2	31.33	4	31.41	31.70	-2	8,869	-0.02%
2019/06/13	4	31.35	4	30.98	30.30	0	8,784	0.00%
2019/06/12	2	30.95	0	0.00	30.95	2	8,635	0.02%
2019/06/11	11	30.79	10	30.91	30.90	1	8,568	0.01%
2019/06/10	0	0.00	2	29.75	29.70	-2	8,327	-0.02%
2019/06/06	8	29.11	6	29.05	29.00	2	8,299	0.02%
2019/06/05	0	0.00	2	30.00	29.45	-2	8,346	-0.02%
2019/06/04	0	0.00	2	29.85	29.45	-2	8,333	-0.02%
2019/05/31	6	29.54	4	29.55	29.50	2	8,284	0.02%
2019/05/30	18	28.89	16	29.04	29.10	2	8,178	0.02%
2019/05/27	1	28.85	1	28.95	28.40	0	8,120	0.00%
2019/05/23	0	0.00	1	28.50	28.30	-1	8,526	-0.01%
2019/05/22	1	29.10	1	29.25	29.30	0	8,768	0.00%
2019/05/21	1	28.55	1	28.25	28.35	0	8,744	0.00%
2019/05/20	4	29.51	4	29.19	28.80	0	8,639	0.00%
2019/05/17	6	29.83	5	30.00	29.30	1	8,650	0.01%
2019/05/16	2	30.25	2	30.40	29.65	0	8,642	0.00%
2019/05/15	1	30.15	1	30.35	30.40	0	8,664	0.00%
2019/05/10	7	29.67	7	29.96	29.30	0	8,700	0.00%
2019/04/29	1	32.35	1	32.50	32.50	0	7,864	0.00%
2019/04/24	3	33.93	3	34.37	33.40	0	7,424	0.00%
2019/04/23	1	33.50	1	34.20	34.05	0	7,217	0.00%
2019/04/22	10	34.85	43	34.43	34.90	-33	7,052	-0.47%
2019/04/19	3	33.20	17	32.69	33.90	-14	6,699	-0.21%
2019/04/18	42	31.30	5	31.29	31.05	37	6,335	0.58%
2019/04/17	5	30.32	5	30.66	30.90	0	5,978	0.00%
2019/04/16	7	28.81	0	0.00	29.10	7	5,326	0.13%
2019/04/15	1	28.60	17	29.17	29.05	-16	5,228	-0.31%
2019/04/12	11	28.50	5	27.93	28.55	6	4,942	0.12%
2019/04/11	1	27.40	2	27.85	27.40	-1	4,789	-0.02%
2019/04/09	2	28.10	0	0.00	28.15	2	4,694	0.04%
2019/04/08	1	28.15	1	27.60	27.60	0	4,598	0.00%
2019/03/22	0	0.00	3	27.90	27.85	-3	4,192	-0.07%
2019/03/04	2	27.10	0	0.00	27.20	2	4,629	0.04%
2019/02/27	0	0.00	1	27.30	26.95	-1	4,627	-0.02%
2019/02/26	2	28.18	5	27.88	27.55	-3	4,598	-0.07%
2019/02/25	9	28.23	3	28.05	28.00	6	4,602	0.13%
2019/02/22	11	28.30	10	28.45	27.90	1	4,499	0.02%
2019/02/20	1	26.65	0	0.00	26.10	1	3,902	0.03%
2019/02/15	1	26.15	1	25.80	25.70	0	3,985	0.00%
2019/01/28	0	0.00	5	24.15	24.10	-5	3,878	-0.13%
2019/01/10	5	24.28	0	0.00	24.30	5	4,712	0.11%
2019/01/04	1	22.45	1	22.20	22.40	0	4,684	0.00%
2018/12/13	14	24.35	14	24.57	24.30	0	5,184	0.00%
2018/12/12	0	0.00	2	24.60	24.60	-2	5,146	-0.04%
2018/12/06	2	24.20	0	0.00	24.05	2	5,199	0.04%
2018/12/05	1	25.60	0	0.00	25.60	1	5,157	0.02%
2018/11/30	5	24.70	0	0.00	24.65	5	5,075	0.10%
2018/11/22	2	24.15	2	23.55	23.40	0	5,337	0.00%
2018/11/08	0	0.00	10	23.20	23.00	-10	6,121	-0.16%
2018/11/02	1	23.70	1	23.20	23.40	0	6,019	0.00%
2018/11/01	2	21.60	2	22.45	22.45	0	5,798	0.00%
2018/10/29	0	0.00	1	20.55	20.70	-1	5,917	-0.02%
2018/10/19	10	20.85	0	0.00	20.90	10	6,444	0.16%
2018/10/17	2	22.15	2	21.63	21.50	0	6,694	0.00%
2018/10/05	0	0.00	2	25.10	23.15	-2	7,080	-0.03%
2018/09/26	3	26.82	3	26.43	26.45	0	7,871	0.00%
2018/09/21	3	26.25	6	26.55	26.90	-3	9,259	-0.03%
2018/09/19	1	26.15	1	25.95	25.65	0	9,365	0.00%
2018/09/17	2	26.63	2	26.63	26.55	0	9,530	0.00%
2018/09/14	1	26.05	1	26.50	26.40	0	9,515	0.00%
2018/09/07	1	28.20	0	0.00	26.70	1	9,577	0.01%
2018/09/06	1	29.20	1	28.95	28.80	0	9,571	0.00%
2018/09/03	5	29.10	0	0.00	28.80	5	9,749	0.05%
2018/08/31	3	29.63	3	29.58	29.95	0	9,765	0.00%
2018/08/29	0	0.00	7	29.75	29.70	-7	10,391	-0.07%
2018/08/28	10	29.36	5	29.29	28.55	5	10,290	0.05%
2018/08/27	0	0.00	2	27.10	29.20	-2	9,920	-0.02%
2018/08/21	7	26.58	5	26.15	26.10	2	10,782	0.02%
2018/08/20	2	26.00	3	26.15	26.40	-1	11,334	-0.01%
2018/08/17	5	27.25	0	0.00	26.45	5	11,913	0.04%
2018/08/13	2	26.78	2	26.30	26.20	0	13,082	0.00%
2018/08/08	1	29.05	0	0.00	28.55	1	13,262	0.01%
2018/08/07	2	28.75	2	29.25	29.25	0	13,330	0.00%
2018/08/06	15	29.20	20	29.13	28.85	-5	13,475	-0.04%
2018/08/02	5	28.30	1	27.80	27.85	4	13,499	0.03%
2018/07/31	1	28.80	1	29.05	28.75	0	13,850	0.00%
2018/07/30	5	28.56	5	28.28	28.50	0	13,957	0.00%
2018/07/25	0	0.00	2	28.50	28.60	-2	13,605	-0.01%
2018/07/18	4	26.75	0	0.00	26.30	4	13,140	0.03%
2018/07/09	2	29.00	2	29.50	28.75	0	12,554	0.00%
2018/07/04	6	32.02	2	32.35	32.00	4	12,022	0.03%
2018/07/03	1	33.60	4	33.55	31.40	-3	11,762	-0.03%
2018/07/02	1	32.15	7	31.73	33.05	-6	10,803	-0.06%
2018/06/26	0	0.00	3	28.10	29.20	-3	9,925	-0.03%
2018/06/21	1	30.10	1	29.60	30.20	0	9,781	0.00%
2018/06/20	0	0.00	41	28.10	28.00	-41	9,678	-0.42%
2018/06/14	4	30.63	2	31.55	30.40	2	9,442	0.02%
2018/06/12	5	30.41	3	30.72	30.10	2	9,261	0.02%
2018/06/11	2	31.05	2	31.55	31.15	0	9,137	0.00%
2018/06/08	10	30.40	5	30.10	30.60	5	9,001	0.06%
2018/06/07	49	32.48	11	30.95	30.40	38	8,896	0.43%
2018/06/06	3	29.60	6	30.51	31.20	-3	8,362	-0.04%
2018/05/31	3	30.83	0	0.00	29.15	3	7,709	0.04%
2018/05/28	9	30.98	9	29.76	31.60	0	6,615	0.00%
2018/05/25	3	28.58	6	28.59	28.80	-3	6,007	-0.05%
2018/05/24	11	26.05	55	27.20	27.20	-44	5,375	-0.82%
2018/05/22	5	23.35	0	0.00	23.55	5	4,373	0.11%
2018/05/17	1	22.40	1	22.00	22.00	0	3,885	0.00%
2018/05/11	0	0.00	1	21.70	20.80	-1	3,201	-0.03%
2018/05/09	1	21.25	0	0.00	21.25	1	2,931	0.03%
2018/05/08	0	0.00	1	20.50	20.25	-1	2,728	-0.04%
2018/05/07	1	20.00	0	0.00	20.05	1	2,354	0.04%
2018/05/04	0	0.00	2	18.48	18.25	-2	2,142	-0.09%
2018/05/03	2	17.70	0	0.00	18.20	2	2,095	0.10%
2018/04/26	0	0.00	3	16.68	16.45	-3	2,077	-0.14%
2018/04/19	0	0.00	2	18.00	17.95	-2	2,248	-0.09%
2018/04/18	6	18.09	3	18.23	17.85	3	2,290	0.13%
2018/04/17	2	18.25	0	0.00	18.35	2	2,321	0.09%
2018/03/06	1	19.15	1	19.45	19.45	0	6,169	0.00%
2018/02/23	1	19.80	1	19.55	19.70	0	6,531	0.00%
2018/01/08	0	0.00	3	20.70	20.70	-3	8,145	-0.04%
2018/01/05	3	22.00	0	0.00	21.65	3	8,371	0.04%
2018/01/04	51	22.70	1	22.65	22.55	50	8,221	0.61%