華通 (2313)-兆豐-內湖券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878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

華通 (2313)籌碼相關－兆豐-內湖券商分點個股進出

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

兆豐-內湖券商分點個股進出
兆豐-內湖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
2024/11/25	0	0.00	2	63.40	63.40	-2	18,151	-0.01%
2024/11/21	0	0.00	2	62.00	61.50	-2	18,395	-0.01%
2024/11/14	0	0.00	3	62.50	62.10	-3	19,172	-0.02%
2024/11/12	6	63.57	4	63.40	62.70	2	19,217	0.01%
2024/11/11	5	65.04	0	0.00	64.70	5	19,225	0.03%
2024/11/08	34	66.53	31	66.85	65.10	3	19,144	0.02%
2024/11/07	3	65.77	1	67.40	67.80	2	19,007	0.01%
2024/11/06	0	0.00	1	62.90	62.90	-1	18,613	-0.01%
2024/11/01	0	0.00	2	63.00	63.10	-2	19,660	-0.01%
2024/10/24	0	0.00	1	65.30	64.60	-1	20,262	0.00%
2024/10/22	11	66.56	4	66.70	66.50	7	20,141	0.03%
2024/10/18	0	0.00	1	63.00	62.10	-1	19,777	-0.01%
2024/10/16	0	0.00	6	64.35	63.00	-6	20,076	-0.03%
2024/10/15	0	0.00	2	64.10	64.20	-2	20,076	-0.01%
2024/10/11	1	62.30	1	63.10	62.20	0	20,526	0.00%
2024/10/08	5	63.60	0	0.00	64.30	5	21,618	0.02%
2024/10/07	5	66.60	13	66.84	65.40	-8	22,214	-0.04%
2024/10/04	0.5	67.60	0	0.00	67.10	0.5	23,261	0.00%
2024/10/01	8	68.14	7	68.17	68.40	1	23,514	0.00%
2024/09/27	4	70.20	0	0.00	70.10	4	24,335	0.02%
2024/09/25	1	71.20	1	70.80	70.80	0	25,537	0.00%
2024/09/24	4	70.05	6	70.00	70.20	-2	25,943	-0.01%
2024/09/20	1	70.90	2	72.10	70.60	-1	26,643	0.00%
2024/09/19	2	71.10	2	70.90	71.00	0	26,652	0.00%
2024/09/18	6	70.33	3	70.60	70.30	3	26,822	0.01%
2024/09/16	1	72.90	0	0.00	73.20	1	26,801	0.00%
2024/09/13	1	72.80	16	72.37	72.40	-15	27,406	-0.05%
2024/09/12	4	72.40	1	71.70	72.60	3	27,810	0.01%
2024/09/11	2	69.80	1	70.40	70.60	1	27,682	0.00%
2024/09/09	3	73.07	2	72.10	73.00	1	27,419	0.00%
2024/09/06	5	74.00	5	72.98	72.80	0	27,387	0.00%
2024/09/05	2	73.25	0	0.00	73.10	2	27,402	0.01%
2024/09/04	1.5	74.87	1	74.90	73.10	0.5	27,291	0.00%
2024/09/03	11	79.05	11	79.55	77.70	0	27,743	0.00%
2024/09/02	3	80.63	0	0.00	78.60	3	27,461	0.01%
2024/08/30	29	83.47	7	83.29	82.00	22	27,057	0.08%
2024/08/29	17	81.15	8	81.06	82.70	9	26,181	0.03%
2024/08/28	6	78.75	7	79.07	78.30	-1	25,373	0.00%
2024/08/26	5	75.70	0	0.00	75.00	5	24,884	0.02%
2024/08/23	1	73.70	2	75.00	76.30	-1	24,807	0.00%
2024/08/22	0	0.00	1	74.40	73.90	-1	24,822	0.00%
2024/08/21	1	74.60	1	73.70	73.70	0	25,007	0.00%
2024/08/20	1	75.50	1	75.70	75.20	0	25,164	0.00%
2024/08/19	1	74.80	1	75.00	74.70	0	25,492	0.00%
2024/08/16	4	74.63	0	0.00	75.40	4	25,623	0.02%
2024/08/15	2	71.10	3	71.30	70.70	-1	25,831	0.00%
2024/08/14	2	72.00	0	0.00	71.60	2	26,105	0.01%
2024/08/13	1	72.10	0	0.00	72.10	1	26,242	0.00%
2024/08/12	1	71.60	1	70.50	70.60	0	26,848	0.00%
2024/08/09	1	71.50	1	71.50	70.50	0	26,983	0.00%
2024/08/08	1	68.50	2	69.55	69.00	-1	26,803	0.00%
2024/08/07	2	69.50	2	70.40	70.00	0	26,945	0.00%
2024/08/06	2	65.70	1	62.60	65.10	1	27,564	0.00%
2024/08/02	1	75.70	0	0.00	73.70	1	27,104	0.00%
2024/08/01	1	77.30	1	78.20	78.20	0	27,074	0.00%
2024/07/31	1	79.20	0	0.00	77.70	1	26,934	0.00%
2024/07/30	1	76.80	0	0.00	77.90	1	26,925	0.00%
2024/07/29	0	0.00	2	78.60	76.90	-2	26,909	-0.01%
2024/07/23	2	81.00	2	80.50	80.50	0	26,839	0.00%
2024/07/22	2	79.20	7	79.11	79.00	-5	27,030	-0.02%
2024/07/19	0	0.00	3.8	81.06	80.40	-3.8	26,950	-0.01%
2024/07/18	0	0.00	4	82.40	82.90	-4	26,873	-0.01%
2024/07/17	1	85.30	0	0.00	86.20	1	26,564	0.00%
2024/07/16	4	86.60	1	86.50	85.30	3	26,468	0.01%
2024/07/12	6	88.07	0	0.00	86.90	6	26,310	0.02%
2024/07/11	32	90.66	32	90.23	90.30	0	25,932	0.00%
2024/07/10	0	0.00	4	86.68	86.00	-4	25,159	-0.02%
2024/07/09	3	85.60	0	0.00	86.10	3	25,000	0.01%
2024/07/08	1	86.10	10	84.69	86.30	-9	24,491	-0.04%
2024/07/05	2	81.60	3	81.93	81.90	-1	23,316	0.00%
2024/07/04	3	81.80	9	81.61	82.30	-6	23,187	-0.03%
2024/07/02	4	77.10	8.5	76.54	78.10	-4.5	23,082	-0.02%
2024/07/01	8.6	77.22	1	76.30	76.30	7.6	22,645	0.03%
2024/06/28	2	81.60	1	81.60	81.40	1	21,800	0.00%
2024/06/27	6.4	80.72	7	81.43	81.40	-0.6	21,449	0.00%
2024/06/26	1	78.40	4	78.70	79.40	-3	20,945	-0.01%
2024/06/25	4	77.60	2	77.40	77.70	2	20,838	0.01%
2024/06/24	1	78.80	0	0.00	78.20	1	20,883	0.00%
2024/06/21	2	78.09	1	77.60	77.60	1	21,016	0.00%
2024/06/20	1	75.70	14	77.61	78.40	-13	20,824	-0.06%
2024/06/19	6	74.90	7	74.86	74.80	-1	20,361	0.00%
2024/06/18	0	0.00	1	72.30	73.50	-1	20,169	0.00%
2024/06/13	2	72.00	2	72.60	72.00	0	20,907	0.00%
2024/06/12	3	72.20	2	72.50	72.60	1	21,068	0.00%
2024/06/07	8.5	71.91	0	0.00	71.30	8.5	21,701	0.04%
2024/06/05	1	70.70	0	0.00	70.50	1	23,760	0.00%
2024/06/04	1	71.70	1	71.40	71.20	0	24,313	0.00%
2024/05/31	2	74.00	0	0.00	73.20	2	25,482	0.01%
2024/05/30	2	73.25	2	72.90	72.90	0	25,724	0.00%
2024/05/28	2	75.65	0	0.00	74.80	2	26,758	0.01%
2024/05/24	6	76.53	0	0.00	76.10	6	27,412	0.02%
2024/05/23	3	81.57	6	80.68	78.20	-3	27,572	-0.01%
2024/05/22	6	79.55	1	79.90	79.60	5	29,136	0.02%
2024/05/21	4	80.28	12	80.09	79.80	-8	30,395	-0.03%
2024/05/20	5	77.50	1	77.80	77.70	4	29,956	0.01%
2024/05/17	1	76.00	8	76.65	76.00	-7	29,938	-0.02%
2024/05/16	1	76.30	21	75.14	76.30	-20	29,861	-0.07%
2024/05/15	1	71.90	1	71.90	71.10	0	29,332	0.00%
2024/05/14	4	71.08	0	0.00	71.20	4	29,484	0.01%
2024/05/13	6	71.25	0	0.00	71.00	6	29,761	0.02%
2024/05/10	13	72.13	1	71.30	72.50	12	29,802	0.04%
2024/05/09	1	79.70	2	79.80	78.80	-1	28,883	0.00%
2024/05/07	5	77.20	5	77.70	78.30	0	28,909	0.00%
2024/05/03	6	79.07	2	80.10	78.00	4	28,843	0.01%
2024/04/30	0	0.00	0	78.00	77.20	0	29,353	0.00%
2024/04/29	3	77.60	0	0.00	77.80	3	29,672	0.01%
2024/04/26	0	0.00	2	78.45	77.60	-2	29,786	-0.01%
2024/04/22	1	74.60	1	75.20	73.80	0	29,948	0.00%
2024/04/19	3	76.00	7	75.14	76.10	-4	29,858	-0.01%
2024/04/18	1	77.80	0	0.00	77.50	1	29,762	0.00%
2024/04/16	2.1	77.14	3	77.73	76.60	-0.9	29,938	0.00%
2024/04/15	1	79.40	2	79.65	79.70	-1	29,832	0.00%
2024/04/12	1	82.40	1.1	81.31	81.90	-0.1	29,842	0.00%
2024/04/11	0	0.00	0.1	80.90	80.20	-0.1	29,737	0.00%
2024/04/10	0	0.00	8	81.96	81.80	-8	29,707	-0.03%
2024/04/09	7	82.20	205	82.93	81.40	-198	29,710	-0.67%	大賣/鉅額交易
2024/04/08	213	83.83	8	83.88	83.50	205	29,554	0.69%	大買/鉅額交易
2024/04/03	2	79.60	2	79.95	79.60	0	29,085	0.00%
2024/04/02	3	80.30	2	80.20	80.20	1	29,292	0.00%
2024/04/01	2	80.60	1	81.50	79.20	1	29,279	0.00%
2024/03/29	1.3	80.54	6	80.50	80.40	-4.7	29,170	-0.02%
2024/03/28	1	78.50	4	78.78	78.20	-3	29,054	-0.01%
2024/03/27	3	78.10	0	0.00	77.70	3	29,268	0.01%
2024/03/26	2.1	76.64	0	0.00	75.90	2.1	29,380	0.01%
2024/03/25	3	80.30	4	81.03	80.00	-1	29,320	0.00%
2024/03/22	3	78.97	4	79.65	79.50	-1	29,473	0.00%
2024/03/21	7	79.70	8	79.98	79.40	-1	29,535	0.00%
2024/03/20	9	78.82	2	78.40	78.40	7	29,906	0.02%
2024/03/19	1	81.70	0	0.00	81.00	1	31,496	0.00%
2024/03/18	1	80.50	3	81.43	82.10	-2	32,411	-0.01%
2024/03/15	1	77.50	0	0.00	77.70	1	32,922	0.00%
2024/03/14	0	0.00	0.4	79.80	78.70	-0.4	32,926	0.00%
2024/03/13	4	81.98	1	83.00	81.20	3	32,844	0.01%
2024/03/12	8.1	82.86	6	85.02	82.40	2.1	32,839	0.01%
2024/03/11	14	82.17	20	81.64	82.00	-6	31,964	-0.02%
2024/03/08	18	76.52	8	78.01	75.60	10	30,884	0.03%
2024/03/07	16	77.34	4	77.50	76.20	12	31,035	0.04%
2024/03/06	10.1	77.46	21	78.44	77.60	-10.9	30,914	-0.04%
2024/03/05	4	76.80	4	77.55	76.40	0	31,431	0.00%
2024/03/04	22	75.97	14	76.73	77.00	8	32,972	0.02%
2024/03/01	2	73.70	3	74.03	74.30	-1	34,387	0.00%
2024/02/29	4	75.33	0	0.00	76.10	4	35,913	0.01%
2024/02/27	0.4	75.40	9.2	74.73	75.40	-8.8	37,024	-0.02%
2024/02/26	1.4	77.46	0	0.00	77.20	1.4	37,017	0.00%
2024/02/23	11	78.93	5	77.86	78.40	6	37,294	0.02%
2024/02/22	3	77.30	4.6	76.96	80.10	-1.6	37,042	0.00%
2024/02/21	2	71.75	10	72.60	72.90	-8	36,963	-0.02%
2024/02/20	0	0.00	1	73.00	72.70	-1	37,178	0.00%
2024/02/19	11	71.69	0	0.00	71.00	11	37,102	0.03%
2024/02/16	0	0.00	1	72.00	72.00	-1	37,364	0.00%
2024/02/15	2	71.65	1	71.00	71.00	1	37,615	0.00%
2024/02/05	1	71.60	2	72.15	71.60	-1	38,983	0.00%
2024/02/02	0.1	70.50	0	0.00	70.20	0.1	40,232	0.00%
2024/02/01	1	68.60	0	0.00	70.00	1	40,191	0.00%
2024/01/31	1	69.70	0	0.00	69.50	1	40,454	0.00%
2024/01/26	0	0.00	1	69.70	69.00	-1	40,985	0.00%
2024/01/24	1.2	70.59	1	70.60	70.40	0.2	40,982	0.00%
2024/01/23	0	0.00	1	69.80	69.70	-1	40,968	0.00%
2024/01/22	0	0.00	2	66.90	66.90	-2	40,683	0.00%
2024/01/18	1	67.30	1	65.40	65.50	0	40,505	0.00%
2024/01/17	3	68.73	0	0.00	68.00	3	40,429	0.01%
2024/01/16	2	68.85	0	0.00	69.50	2	40,321	0.00%
2024/01/11	2	67.30	2	67.50	67.30	0	40,304	0.00%
2024/01/09	0	0.00	1	67.90	67.90	-1	41,032	0.00%
2024/01/08	1	68.10	0	0.00	69.00	1	41,031	0.00%
2024/01/04	100	69.20	100	69.90	69.00	0	41,422	0.00%
2024/01/03	1	68.00	0	0.00	69.00	1	41,492	0.00%
2024/01/02	0	0.00	3	69.60	69.20	-3	41,369	-0.01%
2023/12/28	2	70.80	3	71.23	70.80	-1	41,629	0.00%
2023/12/27	0	0.00	2	73.00	72.80	-2	41,882	0.00%
2023/12/26	21	72.58	21	72.02	72.50	0	42,037	0.00%
2023/12/25	1	71.70	0	0.00	71.50	1	42,320	0.00%
2023/12/22	2	73.85	0	0.00	72.10	2	42,424	0.00%
2023/12/21	1	73.10	3	73.00	73.30	-2	42,481	0.00%
2023/12/20	0	0.00	8	71.99	72.00	-8	42,524	-0.02%
2023/12/19	7	71.01	6	71.27	70.90	1	42,868	0.00%
2023/12/18	0	0.00	12	72.70	71.60	-12	43,549	-0.03%
2023/12/15	4	73.65	1	74.40	72.90	3	44,545	0.01%
2023/12/14	22.2	75.50	31	75.97	74.50	-8.8	46,545	-0.02%
2023/12/13	28	72.99	11	73.13	74.40	17	46,806	0.04%
2023/12/12	21.2	71.39	264	72.34	70.90	-242.8	47,561	-0.51%	大賣/鉅額交易
2023/12/11	1	68.80	1	69.90	69.00	0	47,292	0.00%
2023/12/07	55	69.56	4	69.40	69.20	51	48,515	0.11%
2023/12/06	14	71.99	11	71.05	71.10	3	48,288	0.01%
2023/12/05	50	71.50	0	0.00	71.90	50	48,248	0.10%
2023/12/04	8	74.14	2	73.65	72.90	6	48,965	0.01%
2023/12/01	50	71.00	1	72.10	72.10	49	50,497	0.10%
2023/11/30	109	72.57	8	73.20	73.30	101	49,705	0.20%	大買/鉅額交易
2023/11/29	0	0.00	2	74.50	74.80	-2	48,693	0.00%
2023/11/28	28	73.12	36	72.56	74.20	-8	46,827	-0.02%
2023/11/27	4	70.48	4	69.28	69.70	0	44,777	0.00%
2023/11/24	30	66.33	30	66.67	67.60	0	42,790	0.00%
2023/11/22	1	64.30	1	64.20	64.70	0	40,597	0.00%
2023/11/21	41	66.14	41	66.13	64.50	0	39,860	0.00%
2023/11/20	21	61.72	24	61.73	63.00	-3	38,050	-0.01%
2023/11/17	1	57.20	4	58.15	59.00	-3	36,572	-0.01%
2023/11/16	5	57.20	5	56.78	57.20	0	36,094	0.00%
2023/11/15	5	57.74	6	57.77	57.10	-1	35,884	0.00%
2023/11/14	7	57.61	4	57.90	57.70	3	35,570	0.01%
2023/11/13	12	58.62	19	59.12	59.10	-7	35,109	-0.02%
2023/11/10	5	57.26	16	57.33	57.20	-11	33,434	-0.03%
2023/11/09	4	54.45	2	55.65	54.80	2	31,750	0.01%
2023/11/08	11	55.17	14	54.68	54.90	-3	31,548	-0.01%
2023/11/07	3	54.07	13	54.21	54.40	-10	31,258	-0.03%
2023/11/06	1	54.60	0	0.00	53.90	1	31,127	0.00%
2023/11/03	15	54.17	19	54.79	54.40	-4	30,839	-0.01%
2023/11/01	6	52.90	0	0.00	52.70	6	30,568	0.02%
2023/10/30	0	0.00	4	53.50	53.50	-4	30,046	-0.01%
2023/10/26	1	52.60	0	0.00	52.20	1	30,052	0.00%
2023/10/25	1	54.00	1	54.00	53.70	0	29,867	0.00%
2023/10/24	1	53.10	0	0.00	52.90	1	29,717	0.00%
2023/10/23	2	52.85	0	0.00	52.70	2	29,641	0.01%
2023/10/19	5	52.00	0	0.00	52.30	5	29,457	0.02%
2023/10/18	3	52.03	0	0.00	52.10	3	29,411	0.01%
2023/10/17	1	55.40	1	54.10	53.90	0	29,148	0.00%
2023/10/13	2	52.90	0	0.00	53.20	2	28,854	0.01%
2023/10/11	0	0.00	1	53.00	52.20	-1	28,844	0.00%
2023/10/06	1	52.50	2	52.15	51.80	-1	28,703	0.00%
2023/10/05	2	52.80	1	53.20	52.60	1	28,592	0.00%
2023/10/04	1	51.00	0	0.00	52.10	1	28,224	0.00%
2023/10/03	2	52.10	0	0.00	52.00	2	28,024	0.01%
2023/10/02	0	0.00	40	53.50	54.30	-40	27,611	-0.14%
2023/09/28	3	53.30	12	53.50	53.00	-9	27,410	-0.03%
2023/09/27	2	54.35	3	53.90	53.80	-1	27,321	0.00%
2023/09/26	9	55.39	52	55.13	54.30	-43	26,988	-0.16%
2023/09/25	0	0.00	2	55.10	54.70	-2	26,553	-0.01%
2023/09/22	62	55.46	5	54.80	55.60	57	26,212	0.22%
2023/09/21	5	54.86	3	55.27	55.50	2	25,657	0.01%
2023/09/20	8	57.16	7	58.56	56.60	1	24,776	0.00%
2023/09/19	29	58.81	13	59.46	56.90	16	23,512	0.07%
2023/09/18	114	56.92	112	57.52	57.60	2	20,843	0.01%	大買/大賣/
2023/09/15	8	54.24	8	54.14	54.40	0	18,459	0.00%
2023/09/14	2	50.75	0	0.00	50.80	2	16,435	0.01%
2023/09/13	4	50.48	3	50.07	50.40	1	15,673	0.01%
2023/09/12	16	50.51	8	50.63	50.80	8	15,093	0.05%
2023/09/11	9	49.03	8	49.03	48.20	1	13,942	0.01%
2023/09/08	1	48.00	0	0.00	48.85	1	13,491	0.01%
2023/09/07	8	49.61	3	49.23	48.80	5	13,015	0.04%
2023/09/06	7	48.73	9	49.63	50.40	-2	11,877	-0.02%
2023/09/05	7	45.99	7	45.81	46.10	0	9,507	0.00%
2023/08/24	1	43.50	1	43.85	43.70	0	9,731	0.00%
2023/08/18	1	42.55	0	0.00	42.55	1	10,314	0.01%
2023/08/17	0	0.00	2	43.75	43.75	-2	10,360	-0.02%
2023/07/31	0	0.00	3	45.85	45.50	-3	10,246	-0.03%
2023/07/20	0	0.00	1	45.65	45.45	-1	10,106	-0.01%
2023/07/18	1	47.20	0	0.00	48.10	1	10,109	0.01%
2023/07/17	13	47.09	10	49.10	48.50	3	9,815	0.03%
2023/07/06	1	45.50	0	0.00	45.50	1	9,681	0.01%
2023/06/30	0	0.00	2	44.75	44.40	-2	9,374	-0.02%
2023/06/29	0	0.00	3	44.60	44.80	-3	9,460	-0.03%
2023/06/28	4	44.60	4	44.60	44.85	0	9,328	0.00%
2023/06/27	0	0.00	5	44.20	44.10	-5	9,185	-0.05%
2023/06/26	0	43.40	0	0.00	43.75	0	9,152	0.00%
2023/06/21	4	43.40	3	43.30	43.25	1	9,308	0.01%
2023/06/16	1	43.35	0	0.00	43.45	1	9,512	0.01%
2023/06/15	0	0.00	3	43.43	43.40	-3	9,480	-0.03%
2023/06/14	0	0.00	2	43.70	43.65	-2	9,525	-0.02%
2023/06/13	3	43.32	0	0.00	43.80	3	9,712	0.03%
2023/06/09	1	44.05	0	0.00	44.20	1	9,784	0.01%
2023/06/07	2	44.30	0	0.00	44.10	2	10,081	0.02%
2023/06/06	1	44.20	1	44.50	44.50	0	10,034	0.00%
2023/06/02	2	44.65	7	44.58	44.35	-5	10,128	-0.05%
2023/06/01	1	43.80	1	44.40	44.45	0	10,087	0.00%
2023/05/31	1	44.05	0	0.00	44.10	1	10,077	0.01%
2023/05/30	2	43.70	2	44.15	44.10	0	10,040	0.00%
2023/05/23	1	42.15	1	42.25	42.20	0	9,612	0.00%
2023/05/22	5	42.73	0	0.00	42.75	5	9,467	0.05%
2023/05/17	1	41.75	0	0.00	41.70	1	9,228	0.01%
2023/05/05	2	43.10	2	43.00	43.15	0	9,264	0.00%
2023/05/02	0	0.00	1	43.30	43.30	-1	9,763	-0.01%
2023/04/28	1	43.15	3	43.12	43.10	-2	9,993	-0.02%
2023/04/27	0	0.00	1	42.65	43.10	-1	9,991	-0.01%
2023/04/25	3	41.85	0	0.00	41.55	3	9,987	0.03%
2023/04/21	0	0.00	2	43.35	43.00	-2	9,978	-0.02%
2023/04/18	2	44.75	0	0.00	44.60	2	10,097	0.02%
2023/04/14	0	0.00	3	44.07	44.10	-3	9,992	-0.03%
2023/04/12	1	46.35	0	0.00	46.35	1	9,686	0.01%
2023/04/06	0	0.00	3	46.12	46.20	-3	9,176	-0.03%
2023/03/31	0	0.00	1	46.65	46.35	-1	9,230	-0.01%
2023/03/30	1	46.30	1	46.30	46.30	0	9,245	0.00%
2023/03/20	1	44.30	0	0.00	44.30	1	9,303	0.01%
2023/03/16	0	43.55	0	0.00	43.10	0	9,527	0.00%
2023/03/14	2	44.75	0	0.00	44.50	2	9,815	0.02%
2023/03/13	1	44.40	0	0.00	45.15	1	9,884	0.01%
2023/03/10	3	45.30	0	0.00	45.25	3	10,005	0.03%
2023/03/09	2	46.78	0	0.00	46.50	2	10,078	0.02%
2023/03/03	2	46.75	5	46.71	46.75	-3	10,145	-0.03%
2023/03/01	1	45.20	1	46.00	46.00	0	10,181	0.00%
2023/02/23	0	0.00	2	45.90	45.90	-2	10,187	-0.02%
2023/02/15	0	45.90	0	0.00	45.80	0	12,011	0.00%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/09	1	46.15	0	0.00	45.70	1	12,975	0.01%
2023/02/07	0	0.00	1	45.95	45.70	-1	13,138	-0.01%
2023/02/03	1	46.80	0	0.00	46.75	1	13,014	0.01%
2023/02/01	1	46.55	0	0.00	46.55	1	12,888	0.01%
2023/01/30	1	45.10	1	44.55	45.10	0	12,927	0.00%
2023/01/16	1	43.65	0	0.00	44.00	1	12,837	0.01%
2022/12/30	0	0.00	1	45.15	44.50	-1	13,197	-0.01%
2022/12/28	0	0.00	3	44.80	44.80	-3	13,534	-0.02%
2022/12/22	3	47.03	3	46.70	46.45	0	13,669	0.00%
2022/12/21	1	46.95	0	0.00	46.65	1	13,819	0.01%
2022/12/16	21	48.32	0	0.00	48.90	21	14,020	0.15%
2022/12/12	1	47.90	25	47.85	48.05	-24	14,278	-0.17%
2022/12/07	26	50.31	1	51.70	49.10	25	14,834	0.17%
2022/12/06	0	0.00	1	51.30	51.10	-1	14,662	-0.01%
2022/12/02	11	50.98	10	51.06	51.10	1	14,565	0.01%
2022/12/01	5	50.30	3	50.30	50.10	2	14,398	0.01%
2022/11/30	22	49.04	4	49.50	49.55	18	14,656	0.12%
2022/11/22	0	0.00	2	47.90	47.80	-2	16,376	-0.01%
2022/11/17	1	49.10	0	0.00	49.00	1	16,712	0.01%
2022/11/14	0	0.00	2	47.70	47.40	-2	16,185	-0.01%
2022/11/11	0	0.00	72	48.16	47.95	-72	16,145	-0.45%
2022/11/08	72	45.38	0	0.00	45.10	72	16,292	0.44%
2022/11/07	0	0.00	3	46.03	44.80	-3	16,260	-0.02%
2022/11/04	4	45.66	0	0.00	46.00	4	16,184	0.02%
2022/10/31	0	0.00	3	43.30	43.70	-3	17,771	-0.02%
2022/10/28	2	42.30	0	0.00	42.10	2	17,980	0.01%
2022/10/25	1	43.70	0	0.00	43.15	1	17,911	0.01%
2022/10/17	0	0.00	1	44.30	44.80	-1	18,047	-0.01%
2022/10/14	1	44.80	0.1	44.70	44.80	0.9	18,179	0.00%
2022/10/13	2	45.35	2	43.70	43.20	0	18,510	0.00%
2022/10/12	0	45.10	2	44.80	45.00	-2	18,730	-0.01%
2022/10/11	2	44.70	0	0.00	43.30	2	18,873	0.01%
2022/10/07	3	46.58	3	46.75	46.35	0	19,401	0.00%
2022/10/06	2	46.75	0	0.00	46.50	2	19,774	0.01%
2022/09/28	0	0.00	1	44.25	43.80	-1	20,476	0.00%
2022/09/27	0	0.00	1	46.00	46.75	-1	20,371	0.00%
2022/09/26	5	45.40	4	45.95	45.25	1	20,339	0.00%
2022/09/22	1	46.60	0	0.00	47.60	1	20,396	0.00%
2022/09/21	5	47.07	3	46.85	46.90	2	20,453	0.01%
2022/09/16	0	0.00	4	48.49	48.25	-4	20,579	-0.02%
2022/09/15	5	48.60	5	48.74	48.60	0	20,553	0.00%
2022/09/14	2	48.83	0	0.00	49.15	2	20,633	0.01%
2022/09/13	5	50.90	3	50.60	50.50	2	20,251	0.01%
2022/09/08	0	0.00	30	51.30	51.40	-30	20,424	-0.15%
2022/09/06	31	51.30	0	0.00	50.30	31	20,848	0.15%
2022/09/01	2	50.90	0	0.00	50.70	2	20,511	0.01%
2022/08/31	5	52.68	0	0.00	52.70	5	20,509	0.02%
2022/08/30	4	53.40	8	53.54	53.40	-4	20,767	-0.02%
2022/08/24	0	0.00	1	50.70	50.60	-1	20,530	0.00%
2022/08/19	0	0.00	2	50.15	50.30	-2	20,739	-0.01%
2022/08/18	1	48.50	1	49.40	49.55	0	20,715	0.00%
2022/08/17	2	49.75	1	48.80	48.80	1	20,751	0.00%
2022/08/16	2	51.50	1	51.60	52.00	1	20,481	0.00%
2022/08/15	2	50.90	2	51.00	51.00	0	20,407	0.00%
2022/08/11	0	0.00	3	50.77	50.90	-3	21,178	-0.01%
2022/08/10	1	51.70	0	0.00	51.20	1	21,436	0.00%
2022/08/08	1	50.20	22	50.13	50.70	-21	22,056	-0.10%
2022/08/05	1	49.65	1	49.95	49.15	0	22,060	0.00%
2022/08/03	1	48.30	0	0.00	48.45	1	21,273	0.00%
2022/08/02	0	0.00	3	47.55	47.55	-3	21,266	-0.01%
2022/07/28	1	48.45	1	48.00	47.65	0	21,938	0.00%
2022/07/27	1	47.50	0	0.00	48.10	1	21,884	0.00%
2022/07/25	1	49.20	0	0.00	48.90	1	21,976	0.00%
2022/07/21	0	0.00	0.2	48.90	49.35	-0.2	22,092	0.00%
2022/07/20	0.2	50.10	0	0.00	49.70	0.2	22,151	0.00%
2022/07/19	2	49.40	2	49.73	49.65	0	21,948	0.00%
2022/07/18	3	48.87	2	48.85	48.80	1	21,669	0.00%
2022/07/15	22	47.95	2	48.45	48.50	20	21,507	0.09%
2022/07/12	0	0.00	1	43.20	42.55	-1	20,926	0.00%
2022/07/11	1.1	44.22	1	44.50	43.90	0.1	21,110	0.00%
2022/07/08	2	44.00	12	44.26	44.20	-10	21,589	-0.05%
2022/07/07	33	43.03	24	43.73	43.80	9	21,699	0.04%
2022/07/06	3	42.90	1	42.35	41.95	2	21,471	0.01%
2022/07/05	0	0.00	2	41.63	41.75	-2	21,434	-0.01%
2022/06/16	2	48.98	0	0.00	47.60	2	26,095	0.01%
2022/06/15	3	48.70	1	49.05	48.25	2	26,077	0.01%
2022/06/14	1	47.90	0	0.00	48.15	1	25,788	0.00%
2022/06/13	1	47.30	3	46.90	47.35	-2	25,599	-0.01%
2022/06/10	1	48.05	1	47.75	47.90	0	25,651	0.00%
2022/06/08	0	0.00	2	49.50	49.10	-2	25,438	-0.01%
2022/06/07	2	49.25	4	49.70	49.65	-2	24,948	-0.01%
2022/06/02	1	49.60	0	0.00	48.55	1	24,363	0.00%
2022/05/27	1	47.20	2.2	48.02	47.30	-1.2	24,116	0.00%
2022/05/24	3	48.55	1	48.30	47.95	2	24,349	0.01%
2022/05/23	0	0.00	1	49.10	48.05	-1	24,164	0.00%
2022/05/20	2	49.23	1	49.10	48.80	1	24,409	0.00%
2022/05/19	0	0.00	102	48.77	49.00	-102	24,298	-0.42%	大賣/鉅額交易
2022/05/18	101	48.00	2	47.85	48.05	99	24,273	0.41%	大買/
2022/05/17	100	46.40	192	46.52	47.35	-92	25,201	-0.37%	大賣/
2022/05/16	200	44.99	108	45.97	45.40	92	25,278	0.36%	大買/大賣/
2022/05/13	2	44.35	101	43.66	45.10	-99	25,197	-0.39%	大賣/
2022/05/12	1	41.80	0	0.00	41.00	1	24,680	0.00%
2022/05/06	100	43.75	2	43.10	43.10	98	24,368	0.40%
2022/05/05	2	47.15	6	46.92	45.50	-4	23,989	-0.02%
2022/04/29	0	0.00	1	46.00	45.85	-1	23,688	0.00%
2022/04/28	0	0.00	144	46.24	45.10	-144	23,486	-0.61%	大賣/鉅額交易
2022/04/27	2	45.53	56	46.00	45.90	-54	23,427	-0.23%
2022/04/25	1	44.90	2	45.68	44.55	-1	23,161	0.00%
2022/04/22	1	47.60	2	47.15	47.55	-1	23,125	0.00%
2022/04/20	1	48.25	1	47.35	47.35	0	22,897	0.00%
2022/04/19	1	47.60	1	47.70	47.55	0	22,739	0.00%
2022/04/18	3	46.02	2	46.80	46.70	1	22,448	0.00%
2022/04/15	3	47.10	1	47.00	47.05	2	22,259	0.01%
2022/04/14	202	48.10	201	47.43	48.00	1	22,132	0.00%	大買/大賣/
2022/04/13	100	46.10	0	0.00	46.15	100	21,664	0.46%
2022/04/11	101	46.13	0	0.00	44.35	101	21,667	0.47%	大買/鉅額交易
2022/04/08	2	46.05	0	0.00	46.65	2	21,313	0.01%
2022/04/07	1	47.80	0	0.00	45.90	1	21,147	0.00%
2022/04/01	2	48.45	0	0.00	48.45	2	20,605	0.01%
2022/03/31	1	48.75	0	0.00	48.30	1	20,442	0.00%
2022/03/30	0	0.00	1	49.50	49.50	-1	20,275	0.00%
2022/03/29	15	49.83	4	51.23	49.95	11	19,787	0.06%
2022/03/28	3	52.17	5	52.84	52.80	-2	19,013	-0.01%
2022/03/25	14	51.94	11	52.12	53.00	3	18,276	0.02%
2022/03/24	1	51.00	55	50.57	51.00	-54	17,250	-0.31%
2022/03/23	50	49.40	3	49.23	49.40	47	16,494	0.28%
2022/03/22	1	48.25	3	48.17	48.35	-2	16,024	-0.01%
2022/03/21	2	46.15	2	47.25	46.40	0	15,591	0.00%
2022/03/18	0	0.00	3	46.30	46.60	-3	15,570	-0.02%
2022/03/15	2	43.80	1	43.35	43.35	1	15,253	0.01%
2022/03/09	1	42.95	0	0.00	43.40	1	15,466	0.01%
2022/03/07	0	0.00	60	45.90	44.60	-60	15,351	-0.39%
2022/03/04	10	46.70	0	0.00	46.50	10	15,270	0.07%
2022/03/03	56	46.84	2	46.70	46.70	54	15,290	0.35%
2022/03/01	0	0.00	2	48.55	48.35	-2	15,086	-0.01%
2022/02/25	0	0.00	1	47.95	47.85	-1	14,877	-0.01%
2022/02/24	1	46.60	0	0.00	46.00	1	14,762	0.01%
2022/02/22	0	0.00	2	47.65	48.40	-2	15,422	-0.01%
2022/02/21	7	48.26	3	47.90	47.95	4	15,664	0.03%
2022/02/18	3	48.42	1	48.45	48.65	2	15,319	0.01%
2022/02/17	4	48.34	3	48.17	47.90	1	14,747	0.01%
2022/02/15	2	45.00	2	45.40	45.45	0	12,791	0.00%
2022/02/10	0	0.00	1	44.35	44.60	-1	12,459	-0.01%
2022/02/09	0	0.00	3	44.83	44.60	-3	12,543	-0.02%
2022/02/08	0	0.00	8	43.95	44.00	-8	12,701	-0.06%
2022/01/14	0	0.00	1	42.20	42.20	-1	13,773	-0.01%
2022/01/13	0	0.00	1	42.05	42.05	-1	13,800	-0.01%
2022/01/10	0	0.00	50	41.95	42.20	-50	13,849	-0.36%
2022/01/07	1	42.15	0	0.00	42.10	1	13,890	0.01%
2022/01/05	0	0.00	2	44.55	42.95	-2	13,642	-0.01%
2021/12/29	0	0.00	18	43.60	43.65	-18	13,182	-0.14%
2021/12/28	2	44.15	0	0.00	44.00	2	13,113	0.02%
2021/12/23	0	0.00	2	44.20	44.05	-2	12,935	-0.02%
2021/12/22	0	0.00	6	43.62	43.55	-6	12,839	-0.05%
2021/12/21	1	42.95	0	0.00	43.15	1	12,789	0.01%
2021/12/20	1	42.90	0	0.00	43.00	1	12,758	0.01%
2021/12/17	7	43.12	1	42.85	42.65	6	12,765	0.05%
2021/12/16	1	42.65	6	43.05	43.10	-5	12,755	-0.04%
2021/12/15	5	42.15	2	42.30	42.10	3	12,635	0.02%
2021/12/14	0	0.00	1	42.55	42.55	-1	12,576	-0.01%
2021/12/13	6	41.79	0	0.00	41.70	6	12,424	0.05%
2021/12/09	0	0.00	1	42.60	42.45	-1	12,557	-0.01%
2021/12/08	0	0.00	2	42.55	42.50	-2	12,551	-0.02%
2021/12/07	2	42.30	0	0.00	42.50	2	12,431	0.02%
2021/12/06	5	42.70	0	0.00	42.90	5	12,114	0.04%
2021/12/01	5	41.20	0	0.00	41.20	5	11,916	0.04%
2021/11/24	0	0.00	1	41.90	42.30	-1	11,748	-0.01%
2021/11/23	2	42.73	0	0.00	42.00	2	11,658	0.02%
2021/11/22	2	43.55	2	43.60	43.30	0	11,460	0.00%
2021/11/19	5	43.34	4	44.69	43.00	1	11,343	0.01%
2021/11/18	0	0.00	1	43.00	43.80	-1	10,405	-0.01%
2021/11/15	0	0.00	2	42.00	42.10	-2	9,725	-0.02%
2021/11/09	0	0.00	9	41.58	41.50	-9	9,789	-0.09%
2021/11/04	0	0.00	1	41.40	40.70	-1	9,607	-0.01%
2021/11/03	1	41.10	2	40.95	40.95	-1	9,615	-0.01%
2021/11/01	3	42.25	1	42.00	42.40	2	9,574	0.02%
2021/10/29	0	0.00	1	40.75	40.35	-1	9,222	-0.01%
2021/10/28	3	40.10	0	0.00	40.15	3	9,320	0.03%
2021/10/04	3	36.00	1	35.80	35.70	2	18,027	0.01%
2021/09/23	0	0.00	2	37.75	37.70	-2	19,386	-0.01%
2021/09/09	0	0.00	6	39.42	38.95	-6	20,679	-0.03%
2021/09/08	2	39.25	2	38.78	38.25	0	20,966	0.00%
2021/09/07	1	39.10	1	39.15	39.10	0	21,266	0.00%
2021/09/02	0	0.00	4	40.95	40.05	-4	21,443	-0.02%
2021/09/01	1	40.80	0	0.00	41.00	1	21,357	0.00%
2021/08/31	0	0.00	1	40.70	40.95	-1	21,313	0.00%
2021/08/30	10	41.33	0	0.00	40.70	10	21,312	0.05%
2021/08/24	50	40.91	2	41.45	40.40	48	21,209	0.23%
2021/08/19	0	0.00	1	39.65	38.75	-1	21,090	0.00%
2021/08/13	0	0.00	5	39.25	38.65	-5	21,055	-0.02%
2021/08/12	5	40.75	2	40.70	40.65	3	20,844	0.01%
2021/08/10	2	41.28	1	41.65	41.20	1	20,749	0.00%
2021/08/09	2	42.70	1	42.60	42.60	1	20,644	0.00%
2021/08/06	1	43.45	1	43.50	43.65	0	20,597	0.00%
2021/08/05	1	41.95	0	0.00	42.20	1	20,379	0.00%
2021/08/04	1	42.20	2	41.50	42.20	-1	20,574	0.00%
2021/08/03	1	41.85	0	0.00	42.20	1	20,494	0.00%
2021/08/02	4	42.88	0	0.00	42.70	4	20,214	0.02%
2021/07/30	1	43.45	7	43.01	42.80	-6	20,256	-0.03%
2021/07/29	1	45.10	6	44.26	44.50	-5	20,281	-0.02%
2021/07/28	5	43.50	8	43.41	44.75	-3	20,369	-0.01%
2021/07/27	23	46.10	12	46.03	46.10	11	20,172	0.05%
2021/07/26	8	44.55	0	0.00	44.70	8	19,599	0.04%
2021/07/23	0	0.00	4	44.18	44.30	-4	19,708	-0.02%
2021/07/22	0	0.00	1	44.90	44.60	-1	19,745	-0.01%
2021/07/21	1	44.25	0	0.00	43.70	1	19,601	0.01%
2021/07/20	0	0.00	4	45.18	44.50	-4	19,341	-0.02%
2021/07/15	1	46.85	0	0.00	46.30	1	18,528	0.01%
2021/07/14	10.2	46.63	10	46.97	45.75	0.2	17,675	0.00%
2021/07/13	7	46.44	1	47.40	45.95	6	15,747	0.04%
2021/07/09	2	42.48	1	43.20	42.80	1	13,083	0.01%
2021/07/08	1	41.00	0	0.00	43.00	1	12,931	0.01%
2021/07/07	1	42.30	0	0.00	42.30	1	12,486	0.01%
2021/07/06	1	41.90	1	42.95	42.65	0	12,380	0.00%
2021/07/02	0	0.00	2	42.90	42.70	-2	12,707	-0.02%
2021/07/01	0	0.00	2	42.70	42.10	-2	12,888	-0.02%
2021/06/30	0	0.00	6	42.20	42.00	-6	12,782	-0.05%
2021/06/28	1	41.90	0	0.00	42.15	1	12,915	0.01%
2021/06/24	2	42.35	0	0.00	42.25	2	12,962	0.02%
2021/06/23	0	0.00	6	43.13	43.40	-6	12,804	-0.05%
2021/06/22	0	0.00	60	40.28	40.20	-60	12,204	-0.49%
2021/06/18	0	0.00	2	41.38	40.55	-2	12,106	-0.02%
2021/06/17	2	41.20	0	0.00	41.00	2	11,999	0.02%
2021/06/16	3	40.80	2	40.90	41.05	1	11,813	0.01%
2021/06/02	0	0.00	6	39.15	38.75	-6	12,440	-0.05%
2021/06/01	1	39.00	0	0.00	39.45	1	12,471	0.01%
2021/05/31	1	38.00	1	38.15	38.40	0	12,385	0.00%
2021/05/28	0	0.00	3	38.05	38.30	-3	12,391	-0.02%
2021/05/27	4	37.50	0	0.00	37.50	4	12,357	0.03%
2021/05/14	61	34.87	0	0.00	34.70	61	12,504	0.49%
2021/05/13	1	34.20	1	34.10	34.70	0	12,415	0.00%
2021/05/12	0	0.00	1	35.35	33.60	-1	12,209	-0.01%
2021/05/10	2	39.43	0	0.00	38.85	2	11,839	0.02%
2021/05/06	1	38.70	0	0.00	37.60	1	11,827	0.01%
2021/05/05	6	39.47	1	39.45	38.70	5	11,586	0.04%
2021/05/04	2	40.50	12	39.35	40.00	-10	11,588	-0.09%
2021/04/28	2	43.80	1	43.40	43.75	1	11,604	0.01%
2021/04/21	1	42.95	0	0.00	42.75	1	12,731	0.01%
2021/04/14	2	42.30	0	0.00	42.10	2	13,048	0.02%
2021/04/13	0	0.00	10	43.15	42.75	-10	13,219	-0.08%
2021/04/09	4	44.09	0	0.00	43.80	4	13,368	0.03%
2021/04/08	0	0.00	6	45.15	45.25	-6	13,092	-0.05%
2021/04/07	2	44.30	5	43.95	44.50	-3	12,668	-0.02%
2021/03/31	2	42.85	1	42.90	42.90	1	12,519	0.01%
2021/03/30	1	43.15	0	0.00	43.15	1	12,456	0.01%
2021/03/25	1	43.05	0	0.00	42.90	1	12,374	0.01%
2021/03/24	2	42.80	0	0.00	42.80	2	12,387	0.02%
2021/03/19	0	0.00	1	42.75	43.00	-1	12,852	-0.01%
2021/03/15	15	42.70	5	42.80	42.75	10	13,882	0.07%
2021/03/12	2	42.70	0	0.00	42.75	2	14,095	0.01%
2021/03/11	1	42.35	0	0.00	42.30	1	14,223	0.01%
2021/03/10	0.7	42.50	0	0.00	42.15	0.7	14,546	0.00%
2021/03/08	0.3	43.30	0	0.00	42.40	0.3	14,970	0.00%
2021/02/25	0	0.00	3	44.15	44.30	-3	17,426	-0.02%
2021/02/24	0.5	44.10	0	0.00	44.05	0.5	17,573	0.00%
2021/02/22	1	45.25	1	44.95	45.00	0	17,692	0.00%
2021/02/19	1	44.15	0	0.00	44.35	1	17,644	0.01%
2021/02/17	0.5	44.10	0	0.00	43.85	0.5	17,898	0.00%
2021/02/03	0	0.00	1	42.00	41.95	-1	18,648	-0.01%
2021/01/26	1	43.70	0	0.00	43.75	1	19,254	0.01%
2021/01/22	0	0.00	2	43.35	44.15	-2	18,774	-0.01%
2021/01/15	6	45.50	0	0.00	44.80	6	18,601	0.03%
2021/01/14	3	46.90	8	46.54	46.70	-5	18,293	-0.03%
2021/01/08	2	44.75	2	44.75	44.75	0	18,733	0.00%
2021/01/06	9	45.24	2	45.05	44.50	7	18,624	0.04%
2021/01/05	1	44.45	0	0.00	44.95	1	18,417	0.01%
2021/01/04	0	0.00	2	44.20	44.60	-2	18,456	-0.01%
2020/12/28	1	43.70	0	0.00	43.70	1	19,815	0.01%
2020/12/23	1	43.20	0	0.00	43.20	1	20,155	0.00%
2020/12/16	7	44.01	5	44.40	44.40	2	20,705	0.01%
2020/12/11	0	0.00	2	45.40	44.35	-2	20,484	-0.01%
2020/12/10	2	46.23	3	45.77	45.50	-1	20,316	0.00%
2020/12/09	5	47.52	3	47.95	47.20	2	20,238	0.01%
2020/12/08	3	47.47	8	47.85	47.85	-5	20,205	-0.02%
2020/12/07	7	47.51	1	47.75	47.35	6	20,647	0.03%
2020/12/03	1	47.50	4	47.75	47.60	-3	20,121	-0.01%
2020/12/02	2	47.35	0	0.00	47.45	2	20,090	0.01%
2020/12/01	3	48.17	0	0.00	48.20	3	19,979	0.02%
2020/11/30	2	48.63	4	49.38	48.05	-2	19,938	-0.01%
2020/11/27	5	47.54	5	48.34	48.40	0	19,702	0.00%
2020/11/26	1	47.30	0	0.00	47.45	1	19,443	0.01%
2020/11/25	6	46.92	6	46.58	45.75	0	19,207	0.00%
2020/11/24	2	47.53	1	47.55	46.85	1	19,061	0.01%
2020/11/17	2	47.08	1	47.65	46.65	1	19,912	0.01%
2020/11/16	4	46.98	0	0.00	46.80	4	20,442	0.02%
2020/11/13	1	47.20	1	46.60	46.70	0	20,731	0.00%
2020/11/12	1	47.05	13	46.67	46.90	-12	20,835	-0.06%
2020/11/11	7	45.86	0	0.00	45.85	7	20,461	0.03%
2020/11/06	2	45.43	0	0.00	45.30	2	22,576	0.01%
2020/10/28	0	0.00	1	45.50	44.55	-1	27,423	0.00%
2020/10/27	5	46.00	0	0.00	45.60	5	27,518	0.02%
2020/10/26	5	46.15	0	0.00	45.70	5	27,982	0.02%
2020/10/23	42	46.50	42	46.66	46.45	0	28,080	0.00%
2020/10/22	0	0.00	1	46.50	47.00	-1	28,204	0.00%
2020/10/21	0	0.00	1	47.50	46.35	-1	28,313	0.00%
2020/10/20	1	46.10	1	46.70	46.25	0	28,481	0.00%
2020/10/19	5	46.50	9	46.42	46.80	-4	28,705	-0.01%
2020/10/16	3	44.20	4	45.05	43.60	-1	28,456	0.00%
2020/10/15	1	45.25	1	45.90	45.10	0	29,164	0.00%
2020/10/14	3	45.52	0	0.00	45.05	3	29,634	0.01%
2020/10/13	1	44.65	1	45.55	45.70	0	29,856	0.00%
2020/10/12	1	46.30	0	0.00	45.30	1	30,054	0.00%
2020/10/08	3	46.45	0	0.00	46.30	3	30,053	0.01%
2020/10/06	0	0.00	17	43.65	45.00	-17	29,996	-0.06%
2020/10/05	15	42.45	2	42.85	42.90	13	29,823	0.04%
2020/09/25	2	42.00	3	41.73	41.15	-1	30,399	0.00%
2020/09/22	2	46.33	0	0.00	45.70	2	30,888	0.01%
2020/09/21	1	46.95	3	47.42	47.25	-2	31,357	-0.01%
2020/09/18	1	46.90	0	0.00	46.95	1	31,337	0.00%
2020/09/17	2	47.18	1	47.50	47.00	1	31,523	0.00%
2020/09/16	1	47.35	0	0.00	47.05	1	31,661	0.00%
2020/09/15	0	0.00	4	47.66	47.50	-4	31,599	-0.01%
2020/09/14	4	47.25	11	47.70	46.60	-7	31,791	-0.02%
2020/09/11	9	47.11	0	0.00	47.30	9	32,083	0.03%
2020/09/10	4	46.70	2	47.03	46.25	2	32,395	0.01%
2020/09/07	1	45.15	2	45.18	44.40	-1	32,136	0.00%
2020/09/04	0	0.00	3	44.87	44.80	-3	32,370	-0.01%
2020/09/02	2	45.00	0	0.00	45.00	2	32,629	0.01%
2020/08/28	4	43.90	4	43.90	44.30	0	33,059	0.00%
2020/08/27	2	44.35	0	0.00	43.80	2	33,321	0.01%
2020/08/21	4	45.10	4	45.24	45.15	0	34,534	0.00%
2020/08/20	3	45.02	6	45.33	44.05	-3	34,238	-0.01%
2020/08/19	1	48.50	5	48.70	47.70	-4	33,907	-0.01%
2020/08/18	0	0.00	1	49.55	49.15	-1	33,793	0.00%
2020/08/17	1	50.20	3	50.40	50.20	-2	33,918	-0.01%
2020/08/14	0	0.00	1	50.00	50.50	-1	34,313	0.00%
2020/08/13	5	50.90	5	51.24	49.25	0	34,217	0.00%
2020/08/12	6	53.05	8	52.88	53.10	-2	33,525	-0.01%
2020/08/11	1	52.60	4	52.70	52.50	-3	33,359	-0.01%
2020/08/10	7	52.16	1	51.10	51.00	6	33,122	0.02%
2020/08/07	4	53.60	3	53.87	52.80	1	32,895	0.00%
2020/08/06	7	53.66	5	53.50	53.40	2	32,555	0.01%
2020/08/05	6	52.38	32	53.51	52.50	-26	32,338	-0.08%
2020/08/04	1	49.00	2	49.63	49.55	-1	31,486	0.00%
2020/08/03	3	48.50	1	48.90	48.50	2	31,569	0.01%
2020/07/31	1	48.20	2	48.50	48.50	-1	32,031	0.00%
2020/07/30	0	0.00	1	48.85	49.25	-1	32,010	0.00%
2020/07/28	0	0.00	1	47.10	46.90	-1	32,192	0.00%
2020/07/27	1	47.80	0	0.00	47.55	1	32,879	0.00%
2020/07/24	3	49.33	0	0.00	48.40	3	33,427	0.01%
2020/07/23	5	50.34	0	0.00	50.30	5	33,217	0.02%
2020/07/22	0	0.00	2	49.55	49.45	-2	33,065	-0.01%
2020/07/21	0	0.00	26	49.80	49.00	-26	33,126	-0.08%
2020/07/20	25	46.97	0	0.00	48.40	25	32,756	0.08%
2020/07/17	1	46.35	1	46.15	45.85	0	32,592	0.00%
2020/07/15	1	45.05	1	45.15	44.55	0	33,437	0.00%
2020/07/14	1	45.45	0	0.00	45.50	1	33,917	0.00%
2020/07/13	3	45.23	2	44.90	45.40	1	33,967	0.00%
2020/07/10	2	47.00	3	45.63	45.15	-1	34,161	0.00%
2020/07/09	3	48.90	4	48.98	49.00	-1	34,187	0.00%
2020/07/08	4	49.70	8	49.93	49.80	-4	34,151	-0.01%
2020/07/07	2	49.63	2	49.80	49.35	0	34,128	0.00%
2020/07/06	2	49.80	3	49.33	50.00	-1	34,344	0.00%
2020/07/03	5	48.57	2	48.68	48.50	3	34,444	0.01%
2020/07/02	1	47.85	0	0.00	48.00	1	34,802	0.00%
2020/07/01	2	47.75	0	0.00	47.20	2	34,772	0.01%
2020/06/30	1	47.60	3	47.95	47.70	-2	34,841	-0.01%
2020/06/29	2	46.75	1	46.75	46.70	1	34,695	0.00%
2020/06/24	0	0.00	1	46.55	47.10	-1	34,962	0.00%
2020/06/23	1	46.05	0	0.00	46.00	1	35,446	0.00%
2020/06/19	1	47.05	0	0.00	47.45	1	36,293	0.00%
2020/06/18	1	46.85	4	46.86	47.85	-3	36,159	-0.01%
2020/06/17	2	46.28	5	45.57	46.05	-3	35,660	-0.01%
2020/06/16	3	44.68	0	0.00	44.80	3	35,667	0.01%
2020/06/10	2	46.45	9	46.07	46.00	-7	36,030	-0.02%
2020/06/08	2	44.93	2	45.50	45.25	0	36,199	0.00%
2020/06/05	6	44.42	0	0.00	44.25	6	36,074	0.02%
2020/06/04	4	44.59	5	44.87	44.60	-1	36,091	0.00%
2020/06/03	5	43.68	9	44.02	44.05	-4	35,916	-0.01%
2020/06/02	1	43.40	3	43.80	43.20	-2	35,702	-0.01%
2020/06/01	2	42.75	0	0.00	43.20	2	35,377	0.01%
2020/05/28	0	0.00	3	42.78	42.10	-3	34,916	-0.01%
2020/05/27	3	41.05	1	40.95	40.95	2	34,122	0.01%
2020/05/26	1	40.25	1	40.75	40.15	0	34,051	0.00%
2020/05/25	1	39.65	1	40.20	40.15	0	33,907	0.00%
2020/05/22	1	39.60	12	39.82	39.60	-11	33,612	-0.03%
2020/05/21	9	40.59	0	0.00	41.30	9	33,201	0.03%
2020/05/18	2	39.28	0	0.00	38.85	2	31,990	0.01%
2020/05/15	2	42.03	3	41.95	42.00	-1	31,299	0.00%
2020/05/14	5	42.91	0	0.00	41.95	5	30,723	0.02%
2020/05/13	1	43.95	51	43.75	44.10	-50	30,202	-0.17%
2020/05/12	3	44.05	0	0.00	44.25	3	30,079	0.01%
2020/05/11	7	42.96	1	43.30	43.00	6	29,914	0.02%
2020/05/08	0	0.00	4	41.70	41.55	-4	29,380	-0.01%
2020/05/07	0	0.00	2	40.75	41.00	-2	29,258	-0.01%
2020/05/06	1	39.10	0	0.00	39.25	1	28,739	0.00%
2020/05/05	3	40.12	3	40.32	39.10	0	28,655	0.00%
2020/05/04	3	39.57	0	0.00	39.50	3	28,432	0.01%
2020/04/30	1	39.80	5	39.05	39.95	-4	28,255	-0.01%
2020/04/29	0	0.00	3	37.15	37.55	-3	27,612	-0.01%
2020/04/28	5	36.70	35	36.93	36.45	-30	27,050	-0.11%
2020/04/27	0	0.00	8	36.21	36.65	-8	26,985	-0.03%
2020/04/24	81	35.73	30	34.94	35.45	51	26,688	0.19%
2020/04/23	15	35.55	0	0.00	35.35	15	26,299	0.06%
2020/04/22	3	35.48	2	35.73	35.70	1	25,993	0.00%
2020/04/21	7	36.01	10	37.45	35.70	-3	25,836	-0.01%
2020/04/20	32	36.57	0	0.00	36.75	32	25,133	0.13%
2020/04/17	0	0.00	8	36.02	35.40	-8	24,815	-0.03%
2020/04/15	3	35.43	2	35.20	34.50	1	24,732	0.00%
2020/04/14	1	34.45	3	35.27	34.90	-2	24,488	-0.01%
2020/04/13	0	0.00	1	33.60	33.60	-1	24,494	0.00%
2020/04/09	13	34.67	0	0.00	34.00	13	25,514	0.05%
2020/04/08	4	35.26	2	35.25	35.20	2	25,418	0.01%
2020/04/07	1	33.55	10	34.92	34.70	-9	24,919	-0.04%
2020/04/01	0	0.00	3	31.45	31.75	-3	23,929	-0.01%
2020/03/31	2	31.08	0	0.00	31.25	2	23,832	0.01%
2020/03/27	6	32.34	2	31.93	30.80	4	23,145	0.02%
2020/03/26	6	29.08	8	30.76	31.30	-2	22,533	-0.01%
2020/03/25	0	0.00	2	29.40	29.40	-2	21,867	-0.01%
2020/03/23	3	24.17	0	0.00	24.50	3	21,739	0.01%
2020/03/20	5	25.34	2	25.75	25.85	3	21,736	0.01%
2020/03/19	2	23.55	0	0.00	23.50	2	21,555	0.01%
2020/03/18	3	28.23	3	27.52	26.10	0	21,752	0.00%
2020/03/17	3	29.78	2	29.43	27.70	1	21,544	0.00%
2020/03/16	2	31.00	1	32.70	29.70	1	21,262	0.00%
2020/03/13	1	31.30	0	0.00	32.05	1	21,042	0.00%
2020/03/12	0	0.00	1	38.25	34.75	-1	20,873	0.00%
2020/03/11	1	39.15	1	40.30	38.50	0	20,670	0.00%
2020/03/10	2	38.48	4	38.49	38.75	-2	20,469	-0.01%
2020/03/09	3	40.50	0	0.00	38.90	3	20,550	0.01%
2020/03/06	0	0.00	2	40.83	41.15	-2	20,496	-0.01%
2020/03/05	0	0.00	8	40.86	40.60	-8	20,648	-0.04%
2020/03/04	1	38.90	1	38.95	39.40	0	20,493	0.00%
2020/03/03	4	40.13	1	40.55	39.70	3	20,513	0.01%
2020/03/02	0	0.00	1	39.15	39.00	-1	20,483	0.00%
2020/02/27	7	39.31	3	39.70	39.00	4	20,539	0.02%
2020/02/26	5	42.06	1	42.10	41.35	4	20,352	0.02%
2020/02/25	0	0.00	7	43.30	43.45	-7	20,386	-0.03%
2020/02/24	1	43.00	0	0.00	43.65	1	20,577	0.00%
2020/02/20	0	0.00	1	44.00	44.05	-1	21,172	0.00%
2020/02/19	1	42.85	0	0.00	42.85	1	21,259	0.00%
2020/02/17	0	0.00	40	43.10	43.25	-40	22,448	-0.18%
2020/02/13	4	43.73	0	0.00	43.20	4	24,558	0.02%
2020/02/12	0	0.00	2	43.20	44.60	-2	25,914	-0.01%
2020/02/11	1	41.00	0	0.00	41.85	1	25,711	0.00%
2020/02/10	1	39.35	2	39.50	39.75	-1	25,801	0.00%
2020/02/06	0	0.00	7	42.20	42.25	-7	26,299	-0.03%
2020/02/05	1	40.65	10	41.10	41.20	-9	26,896	-0.03%
2020/02/04	1	41.30	1	41.30	41.30	0	27,189	0.00%
2020/02/03	1	37.90	2	37.50	40.00	-1	27,672	0.00%
2020/01/30	0	0.00	2	42.88	41.85	-2	28,072	-0.01%
2020/01/20	1	46.45	2	46.50	46.45	-1	28,233	0.00%
2020/01/17	1	45.85	0	0.00	45.45	1	28,649	0.00%
2020/01/15	3	46.82	0	0.00	46.30	3	28,983	0.01%
2020/01/14	1	46.00	2	46.70	46.80	-1	29,176	0.00%
2020/01/13	0	0.00	2	46.58	46.35	-2	29,078	-0.01%
2020/01/09	1	44.75	2	44.88	45.20	-1	29,326	0.00%
2020/01/08	1	43.30	2	41.75	43.40	-1	29,063	0.00%
2020/01/07	0	0.00	1	42.65	43.20	-1	29,218	0.00%
2020/01/06	4	42.10	1	42.30	41.65	3	29,767	0.01%
2020/01/03	8	44.49	14	45.41	43.85	-6	29,727	-0.02%
2020/01/02	14	46.91	1	47.00	47.00	13	29,685	0.04%
2019/12/30	3	44.90	0	0.00	44.90	3	30,178	0.01%
2019/12/24	1	45.70	0	0.00	46.25	1	31,752	0.00%
2019/12/20	1	46.70	0	0.00	46.80	1	32,123	0.00%
2019/12/18	8	46.09	0	0.00	46.00	8	33,134	0.02%
2019/12/17	3	47.85	0	0.00	47.90	3	33,154	0.01%
2019/12/13	6	46.65	0	0.00	45.80	6	33,304	0.02%
2019/12/04	1	47.00	0	0.00	46.90	1	37,666	0.00%
2019/11/29	2	48.70	0	0.00	48.95	2	39,645	0.01%
2019/11/28	0	0.00	4	49.63	49.40	-4	39,863	-0.01%
2019/11/27	0	0.00	2	50.50	50.00	-2	41,176	0.00%
2019/11/25	2	50.20	2	50.20	49.60	0	42,057	0.00%
2019/11/22	18	49.18	5	49.30	49.50	13	42,338	0.03%
2019/11/21	3	49.50	0	0.00	49.50	3	42,736	0.01%
2019/11/20	4	49.93	0	0.00	50.60	4	43,309	0.01%
2019/11/19	16	50.49	10	50.62	50.60	6	45,154	0.01%
2019/11/15	2	51.65	1	52.00	51.00	1	45,973	0.00%
2019/11/14	0	0.00	16	51.75	52.20	-16	46,146	-0.03%
2019/11/13	13	49.40	0	0.00	50.90	13	46,986	0.03%
2019/11/12	0	0.00	8	48.06	50.10	-8	47,221	-0.02%
2019/11/11	0	0.00	52	46.28	47.05	-52	46,232	-0.11%
2019/11/08	1	43.50	1	44.00	44.70	0	44,678	0.00%
2019/11/07	5	43.49	8	43.14	43.30	-3	44,375	-0.01%
2019/11/06	3	44.18	1	44.05	43.90	2	44,263	0.00%
2019/11/05	7	45.10	2	44.85	45.45	5	43,928	0.01%
2019/11/04	10	44.28	13	44.39	45.00	-3	43,667	-0.01%
2019/11/01	2	42.95	0	0.00	43.00	2	43,027	0.00%
2019/10/31	4	42.34	1	42.35	42.75	3	42,830	0.01%
2019/10/30	5	41.66	15	40.28	41.80	-10	42,219	-0.02%
2019/10/29	1	41.80	0	0.00	40.75	1	41,778	0.00%
2019/10/28	2	41.65	5	41.76	41.80	-3	41,663	-0.01%
2019/10/25	1	40.60	3	40.73	40.75	-2	41,324	0.00%
2019/10/24	3	41.20	0	0.00	41.50	3	41,037	0.01%
2019/10/23	0	0.00	2	41.80	41.85	-2	41,300	0.00%
2019/10/22	6	41.46	5	41.63	40.95	1	42,375	0.00%
2019/10/21	11	41.21	0	0.00	41.30	11	43,052	0.03%
2019/10/18	4	41.24	4	41.51	41.30	0	43,326	0.00%
2019/10/17	2	40.83	0	0.00	40.85	2	43,947	0.00%
2019/10/16	3	40.73	13	40.74	41.30	-10	44,070	-0.02%
2019/10/15	5	40.81	2	41.38	40.75	3	43,931	0.01%
2019/10/14	17	41.09	25	41.08	41.20	-8	44,038	-0.02%
2019/10/09	3	38.67	1	39.00	38.60	2	43,419	0.00%
2019/10/08	0	0.00	4	38.76	38.95	-4	43,382	-0.01%
2019/10/07	8	38.36	2	38.63	38.15	6	42,489	0.01%
2019/10/04	5	37.68	5	37.68	37.90	0	41,966	0.00%
2019/10/03	3	37.08	12	37.44	37.70	-9	41,536	-0.02%
2019/10/02	2	36.83	14	36.93	37.80	-12	41,033	-0.03%
2019/10/01	10	35.35	2	35.73	35.90	8	40,230	0.02%
2019/09/27	2	34.50	11	34.82	34.75	-9	39,831	-0.02%
2019/09/26	11	35.71	1	36.50	35.60	10	39,393	0.03%
2019/09/25	3	36.05	2	36.23	36.10	1	39,158	0.00%
2019/09/24	3	36.62	2	36.00	35.80	1	39,255	0.00%
2019/09/23	11	37.40	44	37.63	37.50	-33	38,966	-0.08%
2019/09/20	40	37.22	2	37.05	36.85	38	38,463	0.10%
2019/09/19	8	36.79	4	36.74	36.95	4	37,999	0.01%
2019/09/18	0	0.00	2	37.20	36.50	-2	37,726	-0.01%
2019/09/17	2	36.90	4	36.93	36.70	-2	37,174	-0.01%
2019/09/16	10	35.95	1	36.50	36.25	9	37,095	0.02%
2019/09/12	0	0.00	2	36.30	35.85	-2	36,562	-0.01%
2019/09/11	1	35.20	0	0.00	35.55	1	36,167	0.00%
2019/09/10	0	0.00	4	35.84	35.70	-4	35,595	-0.01%
2019/09/09	3	35.63	3	35.82	35.55	0	35,065	0.00%
2019/09/06	268	37.07	270	37.32	37.00	-2	34,262	-0.01%	大買/大賣/
2019/09/05	0	0.00	3	35.93	36.60	-3	32,356	-0.01%
2019/09/03	13	32.47	13	32.55	32.10	0	30,089	0.00%
2019/09/02	0	0.00	1	32.50	32.50	-1	29,806	0.00%
2019/08/30	2	32.28	3	33.00	32.10	-1	29,435	0.00%
2019/08/29	1	32.15	4	32.00	32.15	-3	28,021	-0.01%
2019/08/28	2	30.85	4	30.95	30.65	-2	27,048	-0.01%
2019/08/27	5	31.24	0	0.00	30.80	5	26,720	0.02%
2019/08/26	2	31.05	2	31.00	30.95	0	26,329	0.00%
2019/08/23	10	32.34	0	0.00	32.40	10	25,684	0.04%
2019/08/22	11	32.46	27.5	32.46	32.80	-16.5	24,986	-0.07%
2019/08/21	3.5	29.82	8	30.53	30.60	-4.5	22,932	-0.02%
2019/08/20	1	29.50	0	0.00	29.10	1	22,112	0.00%
2019/08/19	4	29.90	5	29.79	29.60	-1	21,683	0.00%
2019/08/16	29	29.59	19	29.61	29.50	10	21,065	0.05%
2019/08/15	80	28.94	80	28.75	28.60	0	19,576	0.00%
2019/08/06	0	0.00	3	24.70	26.25	-3	18,355	-0.02%
2019/08/05	0	0.00	3	25.57	25.50	-3	18,274	-0.02%
2019/08/01	2	26.65	0	0.00	26.40	2	18,095	0.01%
2019/07/29	3	26.50	0	0.00	26.50	3	17,817	0.02%
2019/07/26	2	26.65	10	26.60	26.75	-8	17,716	-0.05%
2019/07/25	0	0.00	1	26.70	27.05	-1	17,541	-0.01%
2019/07/24	1	26.35	9	26.82	26.35	-8	17,125	-0.05%
2019/07/23	5	28.24	2	28.78	28.20	3	16,007	0.02%
2019/07/22	0	0.00	13	29.03	29.00	-13	14,988	-0.09%
2019/07/19	7	29.40	2	29.80	29.25	5	14,758	0.03%
2019/07/18	2	28.70	19	28.96	29.05	-17	14,620	-0.12%
2019/07/17	4	28.58	0	0.00	28.70	4	14,531	0.03%
2019/07/16	3	28.15	8	28.38	28.60	-5	14,662	-0.03%
2019/07/15	13	27.72	6	27.87	28.20	7	14,314	0.05%
2019/07/12	10	26.60	18	26.62	27.10	-8	14,129	-0.06%
2019/07/09	2	26.20	0	0.00	26.20	2	15,220	0.01%
2019/07/08	0	0.00	1	26.75	26.40	-1	16,078	-0.01%
2019/07/04	1	26.70	1	26.90	26.90	0	16,726	0.00%
2019/07/03	1	26.65	1	26.80	26.65	0	16,980	0.00%
2019/07/02	2	26.70	3	26.70	26.65	-1	17,478	-0.01%
2019/07/01	1	26.85	6	26.56	26.60	-5	18,100	-0.03%
2019/06/28	6	26.27	0	0.00	26.05	6	18,963	0.03%
2019/06/26	3	25.32	0	0.00	25.35	3	20,600	0.01%
2019/06/21	0	0.00	2	26.10	25.95	-2	20,896	-0.01%
2019/06/19	0	0.00	10	25.30	25.25	-10	20,503	-0.05%
2019/06/12	0	0.00	7	24.96	25.20	-7	20,296	-0.03%
2019/06/11	6	24.78	4	24.88	24.90	2	20,305	0.01%
2019/06/10	13	24.29	5	24.33	24.35	8	20,085	0.04%
2019/06/04	3	23.35	1	23.50	23.50	2	20,139	0.01%
2019/05/30	1	22.65	5	22.75	22.80	-4	20,363	-0.02%
2019/05/28	5	22.70	0	0.00	22.60	5	20,280	0.02%
2019/05/27	5	22.65	5	22.95	23.15	0	20,272	0.00%
2019/05/16	0	0.00	2	24.55	23.65	-2	21,310	-0.01%
2019/05/15	0	0.00	5	23.65	23.95	-5	21,224	-0.02%
2019/05/14	0	0.00	5	23.50	23.50	-5	21,291	-0.02%
2019/05/13	15	23.28	0	0.00	23.10	15	21,387	0.07%
2019/05/10	7	23.89	0	0.00	24.00	7	21,375	0.03%
2019/05/06	2	25.20	1	25.00	24.50	1	21,236	0.00%
2019/04/29	5	24.85	6	25.23	25.90	-1	20,870	0.00%
2019/04/24	2	26.05	0	0.00	25.85	2	20,653	0.01%
2019/04/23	5	27.67	0	0.00	27.55	5	19,663	0.03%
2019/04/22	0	0.00	11	28.18	28.10	-11	19,327	-0.06%
2019/04/17	0	0.00	3	28.10	27.50	-3	18,384	-0.02%
2019/04/16	14	28.44	54	28.01	28.05	-40	17,818	-0.22%
2019/04/15	0	0.00	102	27.37	27.35	-102	17,098	-0.60%	大賣/鉅額交易
2019/04/12	3	28.10	3	27.73	27.55	0	16,723	0.00%
2019/04/11	2	26.45	1	26.70	26.80	1	15,825	0.01%
2019/04/10	32	26.65	6	26.48	26.90	26	15,437	0.17%
2019/04/09	32	26.58	0	0.00	26.45	32	15,118	0.21%
2019/04/08	18	27.43	0	0.00	27.05	18	14,820	0.12%
2019/04/03	11	26.68	9	26.54	26.60	2	14,225	0.01%
2019/04/02	46	26.38	23	25.96	26.40	23	13,501	0.17%
2019/04/01	39	25.08	3	24.75	25.30	36	12,231	0.29%
2019/03/29	30	23.87	1	23.15	23.70	29	10,574	0.27%
2019/03/28	5	22.35	5	22.70	22.70	0	10,037	0.00%
2019/03/27	0	0.00	10	22.50	22.70	-10	10,028	-0.10%
2019/03/20	0	0.00	2	22.40	22.35	-2	10,283	-0.02%
2019/03/19	2	22.55	0	0.00	22.35	2	10,382	0.02%
2019/03/14	8	21.74	0	0.00	21.50	8	10,552	0.08%
2019/03/13	0	0.00	3	22.10	22.20	-3	10,743	-0.03%
2019/03/07	5	22.20	0	0.00	22.20	5	11,895	0.04%
2019/03/04	3	22.85	0	0.00	22.95	3	12,222	0.02%
2019/02/26	0	0.00	3	22.95	23.05	-3	12,267	-0.02%
2019/02/25	0	0.00	2	23.15	23.00	-2	12,418	-0.02%
2019/02/21	3	22.80	2	22.65	23.20	1	12,366	0.01%
2019/02/20	0	0.00	5	22.95	22.95	-5	12,650	-0.04%
2019/02/19	7	22.72	9	23.06	23.05	-2	12,561	-0.02%
2019/02/18	0	0.00	10	21.78	21.90	-10	11,968	-0.08%
2019/02/14	5	21.75	0	0.00	21.50	5	12,021	0.04%
2019/01/28	0	0.00	1	20.85	20.85	-1	13,415	-0.01%
2019/01/18	2	20.45	2	20.80	20.60	0	14,266	0.00%
2019/01/16	2	20.10	3	20.30	20.60	-1	14,495	-0.01%
2019/01/15	2	20.05	2	20.10	20.20	0	14,360	0.00%
2019/01/11	1	20.15	0	0.00	19.90	1	14,692	0.01%
2019/01/09	0	0.00	20	19.90	19.90	-20	15,386	-0.13%
2019/01/08	0	0.00	20	20.00	20.05	-20	15,487	-0.13%
2018/12/28	10	19.95	0	0.00	19.80	10	16,284	0.06%
2018/12/26	0	0.00	4	20.30	19.90	-4	16,926	-0.02%
2018/12/20	2	20.50	0	0.00	20.60	2	17,722	0.01%
2018/12/18	2	20.90	4	20.90	21.05	-2	17,683	-0.01%
2018/12/17	5	21.20	0	0.00	21.05	5	17,765	0.03%
2018/12/12	30	21.55	3	21.55	21.60	27	17,689	0.15%
2018/12/10	2	20.70	5	20.60	20.65	-3	17,651	-0.02%
2018/12/07	0	0.00	3	21.23	21.20	-3	17,651	-0.02%
2018/12/05	5	21.80	0	0.00	21.80	5	17,458	0.03%
2018/12/03	0	0.00	7	22.30	22.30	-7	17,951	-0.04%
2018/11/28	0	0.00	1	20.30	20.35	-1	17,213	-0.01%
2018/11/27	0	0.00	1	19.40	19.85	-1	17,126	-0.01%
2018/11/26	0	0.00	1	19.25	19.20	-1	17,119	-0.01%
2018/11/23	1	19.10	0	0.00	19.05	1	17,118	0.01%
2018/11/21	20	19.50	0	0.00	19.55	20	16,899	0.12%
2018/11/19	2	20.30	0	0.00	20.10	2	17,034	0.01%
2018/11/16	4	19.48	0	0.00	19.20	4	16,955	0.02%
2018/11/15	2	19.53	0	0.00	19.55	2	16,886	0.01%
2018/11/12	0	0.00	2	18.20	18.60	-2	17,024	-0.01%
2018/11/09	1	18.10	3	18.22	18.30	-2	16,951	-0.01%
2018/11/08	3	19.30	1	19.50	19.00	2	16,502	0.01%
2018/11/07	0	0.00	2	18.93	18.85	-2	16,287	-0.01%
2018/11/06	4	19.05	5	18.75	18.75	-1	16,284	-0.01%
2018/11/05	5	20.54	0	0.00	19.90	5	15,950	0.03%
2018/11/02	0	0.00	3	21.05	21.30	-3	15,614	-0.02%
2018/11/01	2	20.00	1	20.35	20.30	1	15,470	0.01%
2018/10/30	5	19.30	5	19.20	19.15	0	15,858	0.00%
2018/10/29	0	0.00	2	18.70	18.95	-2	16,107	-0.01%
2018/10/26	0	0.00	4	18.48	18.35	-4	16,437	-0.02%
2018/10/25	3	18.67	0	0.00	18.25	3	16,927	0.02%
2018/10/22	5	20.75	5	20.75	20.80	0	17,118	0.00%
2018/10/17	5	21.20	0	0.00	20.35	5	16,837	0.03%
2018/10/16	2	21.30	1	21.15	21.20	1	16,856	0.01%
2018/10/12	3	20.10	0	0.00	20.10	3	16,971	0.02%
2018/10/11	2	19.38	10	19.35	19.35	-8	17,020	-0.05%
2018/10/09	0	0.00	11	21.85	21.50	-11	17,107	-0.06%
2018/10/08	1	21.30	1	21.20	21.65	0	17,213	0.00%
2018/10/05	1	21.40	0	0.00	21.40	1	17,064	0.01%
2018/10/02	1	24.30	0	0.00	24.50	1	16,732	0.01%
2018/09/28	3	24.20	0	0.00	24.10	3	16,892	0.02%
2018/09/27	1	25.05	0	0.00	24.65	1	16,787	0.01%
2018/09/25	1	25.10	0	0.00	24.70	1	16,640	0.01%
2018/09/17	10	24.45	0	0.00	24.80	10	16,679	0.06%
2018/09/10	2	23.68	6	23.73	23.30	-4	18,032	-0.02%
2018/09/07	3	26.87	1	27.70	25.85	2	19,104	0.01%
2018/09/05	4	28.00	0	0.00	27.85	4	22,206	0.02%
2018/09/04	5	28.20	0	0.00	27.90	5	22,719	0.02%
2018/09/03	10	29.35	0	0.00	28.55	10	22,715	0.04%
2018/08/31	3	29.15	0	0.00	29.40	3	22,722	0.01%
2018/08/30	1	29.10	0	0.00	29.10	1	22,854	0.00%
2018/08/27	0	0.00	5	29.20	29.25	-5	23,249	-0.02%
2018/08/24	1	28.95	0	0.00	28.80	1	23,183	0.00%
2018/08/23	2	28.53	1	29.00	28.95	1	23,073	0.00%
2018/08/21	1	27.05	0	0.00	27.20	1	22,932	0.00%
2018/08/20	5	28.15	0	0.00	27.40	5	23,086	0.02%
2018/08/17	0	0.00	10	29.55	29.00	-10	22,995	-0.04%
2018/08/15	1	30.20	0	0.00	29.35	1	23,421	0.00%
2018/08/10	0	0.00	25	31.40	31.10	-25	23,821	-0.10%
2018/08/06	1	32.95	12	32.94	33.00	-11	24,297	-0.05%
2018/08/03	1	32.00	0	0.00	32.00	1	24,510	0.00%
2018/08/02	25	31.95	5	32.45	32.20	20	24,651	0.08%
2018/08/01	0	0.00	1	31.65	32.20	-1	25,327	0.00%
2018/07/31	0	0.00	2	30.65	30.40	-2	25,290	-0.01%
2018/07/27	4	30.98	5	30.45	30.90	-1	25,161	0.00%
2018/07/26	2	30.20	0	0.00	30.25	2	25,300	0.01%
2018/07/25	2	29.90	4	29.44	30.00	-2	25,565	-0.01%
2018/07/23	7	29.28	29	29.25	29.05	-22	25,313	-0.09%
2018/07/20	15	30.73	6	30.33	30.25	9	25,076	0.04%
2018/07/19	10	30.05	1	29.80	29.95	9	24,901	0.04%
2018/07/18	0	0.00	1	29.80	30.10	-1	24,931	0.00%
2018/07/17	0	0.00	1	29.45	29.10	-1	24,825	0.00%
2018/07/16	20	30.41	0	0.00	30.00	20	24,839	0.08%
2018/07/13	2	31.05	0	0.00	31.00	2	24,691	0.01%
2018/07/11	0	0.00	1	30.65	30.75	-1	24,952	0.00%
2018/07/10	1	30.45	3	30.60	30.35	-2	25,171	-0.01%
2018/07/09	2	30.98	10	30.50	31.15	-8	26,232	-0.03%
2018/07/06	1	30.95	3	30.93	30.80	-2	26,899	-0.01%
2018/07/05	0	0.00	30	30.90	30.65	-30	26,945	-0.11%
2018/07/04	1	31.70	0	0.00	31.95	1	26,993	0.00%
2018/07/03	3	32.95	2	32.50	32.50	1	27,117	0.00%
2018/07/02	3	32.73	2	32.35	32.55	1	26,962	0.00%
2018/06/29	2	32.00	54	32.11	32.35	-52	27,093	-0.19%
2018/06/28	22	32.55	3	32.30	31.65	19	27,009	0.07%
2018/06/27	11	32.82	0	0.00	32.30	11	26,950	0.04%
2018/06/26	1	32.15	0	0.00	32.55	1	26,929	0.00%
2018/06/25	0	0.00	3	33.45	33.00	-3	26,886	-0.01%
2018/06/22	2	33.48	0	0.00	33.15	2	26,980	0.01%
2018/06/21	9	35.33	1	35.00	34.60	8	26,896	0.03%
2018/06/20	12	34.98	0	0.00	35.60	12	26,861	0.04%
2018/06/19	3	35.78	50	36.00	34.90	-47	26,765	-0.18%
2018/06/15	53	38.30	6	37.77	37.70	47	26,255	0.18%
2018/06/14	15	37.82	6	37.32	38.90	9	24,915	0.04%
2018/06/13	11	35.59	14	35.06	35.40	-3	22,937	-0.01%
2018/06/11	2	32.70	0	0.00	32.75	2	21,673	0.01%
2018/05/31	0	0.00	30	34.05	33.60	-30	22,802	-0.13%
2018/05/30	10	33.65	20	33.88	33.55	-10	23,288	-0.04%
2018/05/29	1	34.80	1	34.65	34.50	0	23,391	0.00%
2018/05/28	1	34.85	20	35.00	34.95	-19	23,570	-0.08%
2018/05/25	20	34.37	0	0.00	34.20	20	23,415	0.09%
2018/05/24	0	0.00	7	33.97	34.45	-7	23,628	-0.03%
2018/05/23	5	33.15	0	0.00	33.15	5	23,605	0.02%
2018/05/22	10	33.73	0	0.00	33.40	10	23,453	0.04%
2018/05/18	2	33.40	0	0.00	32.70	2	23,167	0.01%
2018/05/16	0	0.00	15	33.35	33.10	-15	23,046	-0.07%
2018/05/15	0	0.00	2	33.95	33.80	-2	22,957	-0.01%
2018/05/14	1	34.20	5	34.40	34.15	-4	23,036	-0.02%
2018/05/11	0	0.00	3	34.52	34.10	-3	23,132	-0.01%
2018/05/10	2	34.05	7	34.04	33.80	-5	22,666	-0.02%
2018/05/09	15	33.69	11	33.74	33.20	4	22,350	0.02%
2018/05/08	1	32.15	6	32.98	32.80	-5	21,464	-0.02%
2018/05/07	8	31.06	0	0.00	30.95	8	21,176	0.04%
2018/05/03	11	31.69	0	0.00	31.75	11	22,074	0.05%
2018/05/02	0	0.00	2	30.63	31.35	-2	21,805	-0.01%
2018/04/27	0	0.00	4	29.30	29.30	-4	21,559	-0.02%
2018/04/26	0	0.00	5	29.60	29.00	-5	21,626	-0.02%
2018/04/25	2	30.25	0	0.00	30.10	2	21,588	0.01%
2018/04/24	0	0.00	2	30.00	30.00	-2	21,592	-0.01%
2018/04/23	2	31.30	0	0.00	31.00	2	21,465	0.01%
2018/04/20	5	32.55	3	32.63	32.10	2	21,387	0.01%
2018/04/19	0	0.00	2	31.85	31.70	-2	21,201	-0.01%
2018/04/18	13	32.00	4	32.00	31.70	9	21,291	0.04%
2018/04/17	3	31.60	2	32.15	31.45	1	21,209	0.00%
2018/04/16	30	33.20	7	33.06	32.65	23	21,189	0.11%
2018/04/13	10	33.07	20	33.26	33.05	-10	21,166	-0.05%
2018/04/12	2	30.85	7	31.23	31.35	-5	20,249	-0.02%
2018/04/11	2	28.85	6	28.90	28.50	-4	19,771	-0.02%
2018/04/10	0	0.00	3	29.23	29.40	-3	19,800	-0.02%
2018/04/09	4	29.10	2	29.25	29.00	2	19,934	0.01%
2018/04/03	12	30.00	0	0.00	30.20	12	19,923	0.06%
2018/04/02	7	30.47	1	30.50	30.45	6	20,214	0.03%
2018/03/31	0	0.00	5	29.83	30.05	-5	20,072	-0.02%
2018/03/30	0	0.00	4	29.85	29.50	-4	20,210	-0.02%
2018/03/29	2	30.18	2	30.20	30.00	0	20,387	0.00%
2018/03/28	4	29.99	0	0.00	29.90	4	20,561	0.02%
2018/03/27	4	31.06	2	31.25	30.95	2	20,417	0.01%
2018/03/26	5	30.10	0	0.00	30.65	5	20,355	0.02%
2018/03/23	0	0.00	8	31.08	30.50	-8	20,233	-0.04%
2018/03/22	2	32.00	4	32.14	32.00	-2	19,980	-0.01%
2018/03/21	7	31.54	7	31.67	31.55	0	19,663	0.00%
2018/03/20	6	30.53	0	0.00	30.60	6	19,418	0.03%
2018/03/19	5	31.55	0	0.00	31.10	5	19,183	0.03%
2018/03/16	47	32.40	52	32.52	32.15	-5	18,762	-0.03%
2018/03/15	5	32.75	0	0.00	32.60	5	18,777	0.03%
2018/03/14	15	33.35	2	33.60	33.20	13	18,836	0.07%
2018/03/13	5	32.85	5	33.00	32.95	0	18,651	0.00%
2018/03/12	5	32.20	1	32.40	32.25	4	18,307	0.02%
2018/03/09	2	32.00	3	32.15	31.90	-1	18,457	-0.01%
2018/03/07	2	32.60	0	0.00	31.85	2	18,602	0.01%
2018/03/06	2	33.03	0	0.00	32.80	2	18,614	0.01%
2018/03/05	7	33.91	0	0.00	33.10	7	18,739	0.04%
2018/03/02	1	34.80	30	33.30	34.70	-29	18,481	-0.16%
2018/03/01	31	34.62	0	0.00	33.85	31	18,503	0.17%
2018/02/23	2	35.65	5	34.10	35.85	-3	19,068	-0.02%
2018/02/09	0	0.00	1	33.20	33.35	-1	19,537	-0.01%
2018/02/07	2	35.75	0	0.00	34.95	2	19,961	0.01%
2018/02/06	6	36.30	1	34.65	34.65	5	20,642	0.02%
2018/02/05	0	0.00	7	36.01	37.20	-7	20,457	-0.03%
2018/01/29	0	0.00	4	36.00	36.45	-4	23,005	-0.02%
2018/01/26	4	35.75	0	0.00	34.90	4	23,509	0.02%
2018/01/25	0	0.00	2	38.80	38.00	-2	22,966	-0.01%
2018/01/24	5	38.00	0	0.00	38.25	5	23,424	0.02%
2018/01/22	5	38.30	5	39.15	39.15	0	23,584	0.00%
2018/01/16	0	0.00	1	38.80	39.20	-1	23,463	0.00%
2018/01/15	4	38.85	0	0.00	38.90	4	23,448	0.02%
2018/01/11	0	0.00	1	38.10	38.20	-1	23,511	0.00%
2018/01/10	4	38.60	0	0.00	38.00	4	23,773	0.02%
2018/01/09	8	39.78	8	40.00	39.65	0	23,536	0.00%
2018/01/04	0	0.00	3	40.00	40.00	-3	22,763	-0.01%
2018/01/03	3	39.25	0	0.00	39.00	3	22,867	0.01%
2018/01/02	0	0.00	1	38.40	40.00	-1	22,745	0.00%