瀚宇博 (5469)-國票-北高雄券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8	58.96	8	60.33	59.20	0	7,095	0.00%
2024/05/30	3.2	59.15	2	59.90	58.50	1.2	6,965	0.02%
2024/05/29	0	0.00	13	60.38	60.20	-13	6,873	-0.19%
2024/05/28	5	58.70	0	0.00	59.20	5	6,712	0.07%
2024/05/27	0	0.00	2	58.60	58.00	-2	6,687	-0.03%
2024/05/23	6	58.30	7	58.33	57.10	-1	6,600	-0.02%
2024/05/22	6	57.15	0	0.00	58.00	6	6,618	0.09%
2024/05/21	1	56.30	0	0.00	57.40	1	6,543	0.02%
2024/05/20	0	0.00	2	55.00	55.70	-2	6,391	-0.03%
2024/05/16	6	58.40	2	56.90	56.70	4	6,230	0.06%
2024/05/15	5	59.88	6	59.53	58.60	-1	6,239	-0.02%
2024/05/14	0	0.00	2	56.00	56.60	-2	6,045	-0.03%
2024/05/13	1	54.40	0	0.00	55.40	1	6,033	0.02%
2024/05/07	0	0.00	1	54.70	54.70	-1	6,135	-0.02%
2024/05/06	1	54.20	0	0.00	54.50	1	6,276	0.02%
2024/05/03	0	0.00	1	55.70	54.30	-1	6,448	-0.02%
2024/05/02	2	55.00	0	0.00	54.90	2	6,426	0.03%
2024/04/19	0	0.00	11	56.53	55.70	-11	6,440	-0.17%
2024/04/17	0	0.00	0	56.84	56.60	0	6,406	0.00%
2024/04/16	2	57.00	2	56.70	56.70	0	6,398	0.00%
2024/04/12	0	0.00	1	60.50	58.90	-1	6,323	-0.02%
2024/04/11	2	58.65	0	0.00	59.50	2	6,319	0.03%
2024/04/09	2	60.80	2	61.50	60.70	0	6,302	0.00%
2024/04/08	0	0.00	1	62.00	62.00	-1	6,278	-0.02%
2024/04/03	3	60.90	10	61.40	61.30	-7	6,339	-0.11%
2024/04/02	10	61.15	0	0.00	61.20	10	6,315	0.16%
2024/04/01	1	60.90	0	0.00	61.00	1	6,277	0.02%
2024/03/29	11	62.01	1	61.50	60.80	10	6,201	0.16%
2024/03/28	7	64.99	9	64.20	63.20	-2	5,938	-0.03%
2024/03/27	0	0.00	8	63.75	63.60	-8	5,614	-0.14%
2024/03/26	3	61.57	1	60.90	60.90	2	5,491	0.04%
2024/03/22	26	63.30	3	63.20	62.40	23	5,361	0.43%
2024/03/21	18	67.21	20	68.18	67.00	-2	5,175	-0.04%
2024/03/20	0	0.00	19	63.68	64.90	-19	4,423	-0.43%
2024/03/19	0	0.00	12	58.47	59.00	-12	4,056	-0.30%
2024/03/18	0	56.10	0	0.00	56.50	0	3,911	0.00%
2024/03/14	0	0.00	4	55.48	55.20	-4	3,855	-0.10%
2024/03/12	1	54.00	1	54.30	55.00	0	3,920	0.00%
2024/03/11	1	53.60	0	0.00	53.30	1	3,909	0.03%
2024/03/08	1	55.60	0	0.00	54.90	1	3,921	0.03%
2024/03/07	3	57.50	0	0.00	57.40	3	4,168	0.07%
2024/03/06	0	0.00	1	58.40	58.30	-1	4,347	-0.02%
2024/03/05	1	57.60	1	58.50	58.30	0	4,428	0.00%
2024/03/04	0	0.00	5	57.70	57.80	-5	4,425	-0.11%
2024/03/01	5	58.00	0	0.00	57.50	5	4,423	0.11%
2024/02/27	12	58.00	1	58.40	57.20	11	4,392	0.25%
2024/02/26	0	0.00	8	58.13	57.80	-8	4,359	-0.18%
2024/02/23	19	59.33	3	59.70	58.40	16	4,341	0.37%
2024/02/22	2	62.00	0	0.00	62.00	2	4,255	0.05%
2024/02/21	13	61.82	1	62.00	62.10	12	4,307	0.28%
2024/02/20	3	62.80	7	62.66	62.50	-4	4,307	-0.09%
2024/02/19	1	62.10	0	0.00	62.00	1	4,259	0.02%
2024/02/16	2	61.85	3	62.00	61.50	-1	4,232	-0.02%
2024/02/15	2	60.10	1	60.10	60.00	1	4,144	0.02%
2024/02/02	0	0.00	6	58.00	58.40	-6	4,061	-0.15%
2024/01/30	14	56.96	20	57.51	56.70	-6	4,010	-0.15%
2024/01/29	22	57.69	8	57.48	57.80	14	3,956	0.35%
2024/01/26	2	56.80	0	0.00	57.00	2	3,827	0.05%
2024/01/24	0	0.00	1	56.00	55.30	-1	3,832	-0.03%
2024/01/22	0	0.00	1	54.70	54.70	-1	3,950	-0.03%
2024/01/17	2	53.85	0	0.00	53.60	2	3,973	0.05%
2024/01/16	1	54.20	0	0.00	54.90	1	3,965	0.03%
2024/01/15	1	54.00	20	54.35	54.40	-19	3,963	-0.48%
2024/01/12	2	53.10	0	0.00	53.70	2	3,976	0.05%
2024/01/10	20	53.60	0	0.00	54.00	20	4,002	0.50%
2024/01/04	5	55.00	2	55.20	55.80	3	4,024	0.07%
2024/01/03	0	0.00	6	56.17	55.40	-6	4,078	-0.15%
2024/01/02	0	0.00	2	55.11	55.40	-2	4,104	-0.05%
2023/12/29	17	54.73	7	55.19	55.30	10	4,103	0.24%
2023/12/28	0	0.00	5	54.50	54.20	-5	4,022	-0.12%
2023/12/27	1	54.30	4	54.28	54.20	-3	4,021	-0.07%
2023/12/26	2	53.80	0	0.00	54.20	2	4,024	0.05%
2023/12/19	2	56.70	0	0.00	56.00	2	3,976	0.05%
2023/12/18	4	61.23	9	61.84	57.90	-5	3,957	-0.13%
2023/12/15	1	63.30	4	63.80	62.80	-3	3,906	-0.08%
2023/12/14	2	62.60	0	0.00	63.00	2	3,881	0.05%
2023/12/13	2	61.80	0	0.00	61.80	2	3,880	0.05%
2023/12/11	0	0.00	3	62.00	61.40	-3	3,996	-0.08%
2023/12/08	0	0.00	1	63.20	63.20	-1	4,038	-0.02%
2023/12/07	7	63.64	14	63.38	63.70	-7	4,058	-0.17%
2023/12/06	3	63.03	3	63.07	62.90	0	4,065	0.00%
2023/12/05	13	61.05	3	61.03	62.10	10	4,062	0.25%
2023/12/04	0	0.00	6	63.12	62.90	-6	4,137	-0.15%
2023/12/01	5	59.02	13	58.52	59.10	-8	4,059	-0.20%
2023/11/30	12	57.20	0	0.00	56.80	12	4,112	0.29%
2023/11/29	4	55.90	0	0.00	56.00	4	4,055	0.10%
2023/11/28	1	54.90	1	55.20	55.10	0	4,096	0.00%
2023/11/27	10	55.74	10	55.50	55.00	0	4,158	0.00%
2023/11/24	2	55.45	1	55.40	55.30	1	4,212	0.02%
2023/11/21	0	0.00	10	57.30	55.30	-10	4,299	-0.23%
2023/11/20	15	55.65	5	55.90	56.10	10	4,373	0.23%
2023/11/17	6	54.78	1	55.10	55.20	5	4,361	0.11%
2023/11/10	0	0.00	1	53.50	53.30	-1	4,800	-0.02%
2023/11/06	0	0.00	3	55.10	55.70	-3	5,133	-0.06%
2023/11/01	3	53.70	2	54.60	55.20	1	5,253	0.02%
2023/10/31	10	57.04	1	56.20	55.70	9	5,125	0.18%
2023/10/30	0	0.00	3	54.60	54.50	-3	4,977	-0.06%
2023/10/23	2	53.00	0	0.00	53.10	2	5,180	0.04%
2023/10/18	1	52.30	1	52.60	52.50	0	5,509	0.00%
2023/10/16	1	54.10	0	0.00	53.90	1	5,743	0.02%
2023/10/13	0	0.00	0	54.30	54.20	0	6,203	0.00%
2023/10/11	0	0.00	5	55.20	55.20	-5	6,710	-0.07%
2023/10/05	0	0.00	1	59.30	58.90	-1	6,601	-0.02%
2023/10/04	1	58.50	0	0.00	59.20	1	6,591	0.02%
2023/09/28	0	0.00	9	59.00	59.40	-9	6,596	-0.14%
2023/09/27	4	58.88	0	0.00	58.90	4	6,608	0.06%
2023/09/25	0	0.00	1	59.90	60.40	-1	6,629	-0.02%
2023/09/22	1	57.70	0	58.10	58.50	1	6,613	0.02%
2023/09/20	6	60.90	8	59.45	59.40	-2	6,790	-0.03%
2023/09/15	5	60.64	0	0.00	60.80	5	6,861	0.07%
2023/09/14	0	0.00	1	60.40	60.50	-1	6,871	-0.01%
2023/09/13	1	60.10	0	0.00	60.10	1	6,876	0.01%
2023/09/12	4	59.05	6	58.15	59.10	-2	6,857	-0.03%
2023/09/11	3	57.20	0	0.00	57.20	3	6,784	0.04%
2023/09/07	5	59.48	4.2	59.72	59.40	0.9	6,658	0.01%
2023/09/06	1.1	58.93	2.1	58.19	58.80	-1	6,563	-0.02%
2023/09/05	6.2	56.91	10	56.99	57.50	-3.9	6,516	-0.06%
2023/08/31	0	0.00	2	54.70	55.20	-2	6,233	-0.03%
2023/08/30	0	0.00	10	53.20	53.90	-10	6,198	-0.16%
2023/08/28	10	52.60	0	0.00	52.60	10	6,177	0.16%
2023/08/25	0	0.00	3	54.50	54.00	-3	6,187	-0.05%
2023/08/24	14	52.87	12	53.62	53.70	2	6,151	0.03%
2023/08/23	8	54.74	0	0.00	54.60	8	6,020	0.13%
2023/08/21	1	54.70	16	54.53	54.70	-15	5,967	-0.25%
2023/08/18	3	53.90	1	54.20	53.30	2	5,889	0.03%
2023/08/17	19	53.38	9	53.96	54.20	10	5,784	0.17%
2023/08/16	2	52.15	1	52.30	52.50	1	5,671	0.02%
2023/08/15	1	52.20	8	51.93	52.20	-7	5,601	-0.12%
2023/08/14	4	49.93	0	0.00	50.40	4	5,497	0.07%
2023/08/11	0	0.00	2	50.85	50.80	-2	5,473	-0.04%
2023/08/04	0	0.00	2	47.65	48.05	-2	5,138	-0.04%
2023/07/31	9	51.02	3	51.03	49.65	6	5,123	0.12%
2023/07/27	0	0.00	1	49.15	49.20	-1	5,086	-0.02%
2023/07/26	1	49.50	0	0.00	49.25	1	5,055	0.02%
2023/07/25	11	50.68	13	50.77	50.70	-2	4,978	-0.04%
2023/07/24	10	47.80	11	49.04	49.20	-1	4,760	-0.02%
2023/07/21	5	47.13	10	47.50	47.50	-5	4,657	-0.11%
2023/07/20	5	47.75	2	46.60	46.80	3	4,612	0.07%
2023/07/19	21	48.55	21	49.13	47.55	0	4,538	0.00%
2023/07/18	17	49.58	5	50.74	50.20	12	4,397	0.27%
2023/07/17	4	54.05	20	54.30	54.40	-16	3,923	-0.41%
2023/07/14	3	48.78	12	49.20	49.50	-9	3,526	-0.26%
2023/07/12	15	47.67	0	0.00	47.50	15	3,355	0.45%
2023/07/06	0	0.00	10	48.55	48.50	-10	3,390	-0.29%
2023/07/03	5	48.90	0	0.00	48.65	5	3,480	0.14%
2023/06/30	11	47.91	0	0.00	48.05	11	3,428	0.32%
2023/06/29	3	47.75	13.3	47.56	48.35	-10.3	3,397	-0.30%
2023/06/28	0.3	48.08	2	47.90	48.20	-1.7	3,311	-0.05%
2023/06/27	1	47.25	3	46.52	46.70	-2	3,114	-0.06%
2023/06/26	5	45.60	15	46.60	46.70	-10	3,031	-0.33%
2023/06/21	1	46.60	3	46.30	45.60	-2	2,969	-0.07%
2023/06/20	0	0.00	10	44.90	45.20	-10	2,867	-0.35%
2023/06/19	0	0.00	11	44.48	44.75	-11	2,778	-0.40%
2023/06/16	1	43.85	0	0.00	44.05	1	2,707	0.04%
2023/06/12	0	0.00	1	43.10	42.30	-1	2,541	-0.04%
2023/06/09	27	44.35	21	44.46	44.00	6	2,453	0.24%
2023/06/07	1	43.45	0	0.00	43.55	1	2,246	0.04%
2023/06/06	0	0.00	1	42.90	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	2	42.50	43.30	-2	2,195	-0.09%
2023/06/01	0	0.00	8	42.50	42.80	-8	2,132	-0.38%
2023/05/31	1	41.90	2	42.40	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	1	41.50	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	1	41.55	41.75	-1	2,016	-0.05%
2023/05/26	11	41.11	1	42.05	40.80	10	1,999	0.50%
2023/05/25	0	0.00	1	42.35	42.40	-1	1,945	-0.05%
2023/05/23	6	40.77	0	0.00	40.90	6	1,864	0.32%
2023/05/22	22	40.75	0	0.00	40.80	22	1,870	1.18%
2023/05/18	10	40.05	0	0.00	39.95	10	1,843	0.54%
2023/05/16	0	0.00	3	39.42	39.70	-3	1,785	-0.17%
2023/05/12	2	39.25	11	39.45	39.50	-9	1,717	-0.52%
2023/05/11	2	38.68	1	39.10	38.60	1	1,673	0.06%
2023/05/09	10	39.00	11	38.93	38.90	-1	1,611	-0.06%
2023/05/08	10	39.20	10	39.30	38.90	0	1,586	0.00%
2023/05/05	1	38.70	5	38.80	38.45	-4	1,547	-0.26%
2023/05/04	2	38.65	3	39.08	39.10	-1	1,518	-0.07%
2023/04/28	0	0.00	1	38.10	37.95	-1	1,422	-0.07%
2023/04/27	0	0.00	1	37.70	37.65	-1	1,412	-0.07%
2023/04/24	0	0.00	1	37.55	37.75	-1	1,381	-0.07%
2023/04/21	4	37.31	0	0.00	37.25	4	1,378	0.29%
2023/04/20	0	0.00	2	38.68	38.35	-2	1,299	-0.15%
2023/04/19	2	37.88	1	38.55	38.45	1	1,285	0.08%
2023/04/18	1	38.10	0	0.00	37.95	1	1,264	0.08%
2023/04/13	0	0.00	1	38.85	38.60	-1	1,211	-0.08%
2023/04/12	12	38.88	0	0.00	39.00	12	1,182	1.01%
2023/04/11	0	0.00	17	38.51	38.85	-17	1,133	-1.50%
2023/04/10	16	37.93	0	0.00	37.70	16	1,047	1.53%
2023/04/07	18	36.93	10	36.95	37.25	8	953	0.84%
2023/02/22	0	0.00	1	34.05	34.25	-1	853	-0.12%
2023/02/21	0	34.50	2	34.60	34.50	-2	863	-0.23%
2023/02/20	1	34.55	0	0.00	34.80	1	889	0.11%
2023/02/02	0	0.00	1	33.50	33.70	-1	1,338	-0.07%
2023/02/01	1	33.15	1	33.10	33.20	0	1,324	0.00%
2023/01/05	2	31.85	0	0.00	31.75	2	1,290	0.16%
2022/11/23	0	0.00	0	34.05	33.80	0	1,226	0.00%
2022/11/08	1	33.50	0	0.00	33.50	1	1,149	0.09%
2022/11/03	0	0.00	5	33.20	33.40	-5	1,062	-0.47%
2022/11/02	1	33.20	2	33.08	33.05	-1	1,017	-0.10%
2022/10/26	0	0.00	6	28.08	27.70	-6	846	-0.71%
2022/10/17	1	28.10	0	0.00	28.30	1	851	0.12%
2022/10/05	0	0.00	0.5	29.60	29.80	-0.5	837	-0.06%
2022/10/04	0	0.00	1	29.30	29.60	-1	839	-0.12%
2022/09/29	2	28.85	0	0.00	28.75	2	857	0.23%
2022/09/26	0	0.00	7	29.40	29.50	-7	838	-0.84%
2022/09/23	0	0.00	0.5	30.95	30.75	-0.5	846	-0.06%
2022/09/13	0	0.00	2	32.50	32.60	-2	886	-0.23%
2022/09/12	1	32.00	0	0.00	32.00	1	890	0.11%
2022/08/12	4	30.76	4	30.64	30.75	0	817	0.00%
2022/08/08	0	0.00	106	31.77	31.80	-106	789	-13.43%	大賣/鉅額交易
2022/08/05	1	31.90	73	31.90	31.90	-72	764	-9.42%
2022/08/04	0	0.00	1	31.80	31.40	-1	769	-0.13%
2022/07/18	5	32.55	0	0.00	32.45	5	886	0.56%
2022/07/01	1	30.05	0	0.00	30.00	1	941	0.11%
2022/06/30	0	0.00	0.1	31.75	31.65	-0.1	920	-0.01%
2022/06/10	0	0.00	0.1	36.40	36.20	-0.1	912	-0.01%
2022/06/06	0	0.00	0	36.95	36.80	0	938	0.00%
2022/06/02	0	0.00	0	37.55	37.20	0	962	0.00%
2022/05/20	0	0.00	0	36.35	36.30	0	1,206	0.00%
2022/05/17	0	0.00	1	35.70	36.30	-1	1,349	-0.07%
2022/05/16	1	35.95	25	35.70	35.75	-24	1,351	-1.78%
2022/05/09	7	35.83	12	35.40	35.40	-5	1,311	-0.38%
2022/04/12	1	39.30	0	0.00	39.40	1	1,319	0.08%
2022/04/11	1	39.70	1	39.75	39.70	0	1,327	0.00%
2022/04/07	2	40.88	0	0.00	40.75	2	1,314	0.15%
2022/03/31	0	0.00	1	42.50	42.30	-1	1,333	-0.08%
2022/03/29	1	42.35	0	0.00	42.40	1	1,384	0.07%
2022/03/24	0	0.00	1	43.10	43.10	-1	1,391	-0.07%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/15	1	41.75	0	0.00	41.60	1	1,424	0.07%
2022/03/07	0	0.00	3	43.20	42.65	-3	1,469	-0.20%
2022/03/03	2	44.60	0	0.00	44.60	2	1,491	0.13%
2022/03/01	0	0.00	6	44.98	44.90	-6	1,509	-0.40%
2022/02/25	0	0.00	1	44.75	44.70	-1	1,504	-0.07%
2022/02/24	1	44.00	0	0.00	44.10	1	1,501	0.07%
2022/02/23	0	0.00	1	45.05	44.95	-1	1,485	-0.07%
2022/02/22	2	44.88	7	45.23	44.90	-5	1,495	-0.33%
2022/02/21	0	0.00	10	44.15	44.60	-10	1,433	-0.70%
2022/02/18	0	0.00	6	44.41	44.40	-6	1,465	-0.41%
2022/02/17	1	43.30	1	43.95	43.80	0	1,676	0.00%
2022/02/09	0	0.00	1	43.00	43.40	-1	1,817	-0.06%
2022/02/08	0	0.00	1	43.15	43.15	-1	1,827	-0.05%
2022/01/25	1	41.75	0	0.00	41.60	1	1,960	0.05%
2022/01/24	1	41.75	0	0.00	42.25	1	1,978	0.05%
2022/01/21	3	42.78	2	43.00	42.55	1	1,980	0.05%
2022/01/14	1	42.40	0	0.00	42.65	1	1,991	0.05%
2022/01/12	1	42.55	0	0.00	42.90	1	1,985	0.05%
2022/01/11	3	42.80	0	0.00	42.80	3	1,972	0.15%
2022/01/10	3	43.20	0	0.00	43.35	3	1,956	0.15%
2022/01/07	11	43.83	0	0.00	43.50	11	1,951	0.56%
2022/01/04	10	45.30	10	45.20	45.15	0	1,917	0.00%
2021/12/29	0	0.00	5	45.35	45.25	-5	1,916	-0.26%
2021/12/27	0	0.00	7	45.74	45.60	-7	1,941	-0.36%
2021/12/24	2	45.30	2	45.25	45.25	0	1,963	0.00%
2021/12/20	7	43.85	0	0.00	44.00	7	1,983	0.35%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	10	44.45	0	0.00	44.40	10	1,985	0.50%
2021/12/09	0	0.00	1	45.80	45.25	-1	1,982	-0.05%
2021/12/08	0	0.00	11	45.29	45.95	-11	1,970	-0.56%
2021/12/03	30	45.00	0	0.00	45.05	30	2,000	1.50%
2021/11/30	0	0.00	1	45.00	44.55	-1	1,997	-0.05%
2021/11/26	1	45.25	0	0.00	44.45	1	1,972	0.05%
2021/11/25	0	0.00	25	45.93	45.50	-25	1,953	-1.28%
2021/11/24	0	0.00	59	46.09	45.85	-59	1,949	-3.03%
2021/11/22	0	0.00	30	46.40	46.65	-30	1,944	-1.54%
2021/11/19	0	0.00	1	45.90	45.70	-1	1,923	-0.05%
2021/11/16	7	47.89	0	0.00	47.15	7	1,842	0.38%
2021/11/15	3	45.12	3	46.40	46.50	0	1,600	0.00%
2021/11/12	0	0.00	1	44.55	44.30	-1	1,540	-0.06%
2021/11/10	0	0.00	2	43.95	44.00	-2	1,574	-0.13%
2021/11/03	16	43.10	16	43.21	43.30	0	1,714	0.00%
2021/11/02	32	43.14	0	0.00	42.65	32	1,793	1.78%
2021/10/29	4	41.48	0	0.00	41.70	4	1,851	0.22%
2021/10/27	0	0.00	1	41.55	41.60	-1	1,899	-0.05%
2021/10/19	0	0.00	1	40.35	40.40	-1	2,028	-0.05%
2021/10/08	1	40.35	0	0.00	40.20	1	2,231	0.04%
2021/10/04	2	39.18	0	0.00	38.80	2	2,663	0.08%
2021/10/01	2	39.80	0	0.00	39.75	2	2,695	0.07%
2021/09/30	1	40.85	0	0.00	40.95	1	2,690	0.04%
2021/09/29	3	41.15	1	41.20	41.15	2	2,703	0.07%
2021/09/28	1	42.00	0	0.00	42.00	1	2,742	0.04%
2021/09/24	0	0.00	0	43.40	43.30	0	2,768	0.00%
2021/09/06	0	0.00	2	41.80	41.75	-2	3,609	-0.06%
2021/09/03	0	0.00	1	42.30	42.30	-1	3,652	-0.03%
2021/08/26	3	41.55	0	0.00	41.55	3	3,744	0.08%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.35	0	0.00	41.60	1	3,820	0.03%
2021/08/20	0	0.00	1	41.00	40.55	-1	3,828	-0.03%
2021/08/19	1	40.85	2	41.30	40.80	-1	3,831	-0.03%
2021/08/18	1	40.70	0	0.00	42.20	1	3,841	0.03%
2021/08/17	3	40.95	0	0.00	40.60	3	3,882	0.08%
2021/08/16	10	40.77	1	40.80	41.60	9	3,910	0.23%
2021/08/13	2	42.70	0	0.00	41.95	2	3,894	0.05%
2021/08/12	1	44.35	2	44.45	44.30	-1	4,118	-0.02%
2021/08/11	2	47.00	0	0.00	46.75	2	4,172	0.05%
2021/08/09	1	48.30	2.1	48.48	48.15	-1.1	4,196	-0.03%
2021/08/06	1	49.10	0	0.00	49.30	1	4,195	0.02%
2021/08/05	7	49.36	6	49.58	49.55	1	4,156	0.02%
2021/08/03	0	0.00	6	48.38	48.30	-6	4,189	-0.14%
2021/08/02	0	0.00	5	48.15	48.30	-5	4,211	-0.12%
2021/07/27	0	0.00	4	48.30	47.40	-4	4,389	-0.09%
2021/07/23	0	0.00	2	47.20	47.30	-2	4,597	-0.04%
2021/07/20	3	46.67	0	0.00	46.65	3	4,682	0.06%
2021/07/19	5	47.60	0	0.00	47.60	5	4,685	0.11%
2021/07/14	6.1	48.55	0	0.00	48.20	6.1	4,920	0.12%
2021/07/13	7	49.65	1	50.50	49.05	6	4,891	0.12%
2021/07/12	9	48.75	0	0.00	49.15	9	4,678	0.19%
2021/07/09	6	48.48	5	48.51	48.45	1	4,617	0.02%
2021/07/07	38	48.19	7	48.20	47.65	31	4,704	0.66%
2021/07/06	11	48.55	3	48.00	48.15	8	4,780	0.17%
2021/07/05	0	0.00	1	48.20	48.40	-1	5,033	-0.02%
2021/07/02	0.1	47.25	3	47.42	47.30	-3	5,123	-0.06%
2021/07/01	2	47.55	0	0.00	47.15	2	5,162	0.04%
2021/06/30	1	47.70	0	0.00	47.60	1	5,155	0.02%
2021/06/29	3	47.80	0	0.00	47.55	3	5,173	0.06%
2021/06/25	8	47.98	1	48.00	47.55	7	5,209	0.13%
2021/06/24	5	47.98	0	0.00	48.15	5	5,229	0.10%
2021/06/23	4	48.00	2	48.35	48.40	2	5,236	0.04%
2021/06/22	12	48.65	16	48.37	47.65	-4	5,254	-0.08%
2021/06/21	2	45.43	0	0.00	46.05	2	5,322	0.04%
2021/06/17	2	46.00	3	46.00	46.05	-1	5,455	-0.02%
2021/06/15	0	0.00	15	45.77	45.85	-15	5,487	-0.27%
2021/06/10	0	0.00	5	44.60	44.80	-5	5,529	-0.09%
2021/06/09	5	44.80	0	0.00	44.25	5	5,598	0.09%
2021/06/02	1	44.80	15	44.85	44.65	-14	5,812	-0.24%
2021/05/26	0	0.00	10	44.40	43.90	-10	6,521	-0.15%
2021/05/25	1	44.20	41	43.91	44.10	-40	6,577	-0.61%
2021/05/24	0	0.00	1	42.75	43.50	-1	6,656	-0.02%
2021/05/21	0	0.00	1	43.55	43.60	-1	6,773	-0.01%
2021/05/20	74	44.34	2	43.30	43.40	72	6,861	1.05%
2021/05/14	0	0.00	1	41.35	40.55	-1	6,524	-0.02%
2021/05/13	0	0.00	2	40.15	40.30	-2	6,499	-0.03%
2021/05/12	10	39.40	18	39.73	40.50	-8	6,468	-0.12%
2021/05/10	6	45.74	0	0.00	45.50	6	6,327	0.09%
2021/05/03	6	48.41	2	48.03	47.90	4	6,201	0.06%
2021/04/29	3	49.95	0	0.00	49.70	3	6,115	0.05%
2021/04/28	1	51.20	303	50.91	51.10	-302	6,010	-5.02%	大賣/鉅額交易
2021/04/27	3	49.78	2	49.83	49.70	1	6,008	0.02%
2021/04/26	2	50.10	0	0.00	50.20	2	6,016	0.03%
2021/04/23	8	49.60	19	49.54	49.95	-11	6,022	-0.18%
2021/04/22	6	49.89	0	0.00	49.45	6	6,073	0.10%
2021/04/21	1	52.70	0	0.00	51.60	1	6,049	0.02%
2021/04/19	0	0.00	2	50.35	50.40	-2	5,948	-0.03%
2021/04/15	100	49.78	0	0.00	49.70	100	5,993	1.67%
2021/04/14	5	49.22	102	48.55	49.30	-97	6,013	-1.61%	大賣/
2021/04/13	16	51.82	0	0.00	50.40	16	5,978	0.27%
2021/04/12	23	52.60	10	51.71	51.90	13	5,958	0.22%
2021/04/09	43	53.05	118	53.75	53.10	-75	5,898	-1.27%	大賣/
2021/04/08	100	50.55	7	51.70	51.90	93	5,649	1.65%
2021/04/07	5	49.45	120	49.34	50.20	-115	5,523	-2.08%	大賣/鉅額交易
2021/04/06	22	49.26	30	49.40	49.35	-8	5,523	-0.14%
2021/04/01	51	49.19	50	49.37	49.25	1	5,532	0.02%
2021/03/31	70	49.41	41	49.55	49.35	29	5,526	0.52%
2021/03/30	1	49.15	56	49.25	49.25	-55	5,499	-1.00%
2021/03/29	49	49.11	170	49.40	49.25	-121	5,489	-2.20%	大賣/鉅額交易
2021/03/26	0	0.00	60	49.53	49.35	-60	5,473	-1.10%
2021/03/25	122	49.03	50	49.51	48.75	72	5,488	1.31%	大買/
2021/03/24	149	50.45	26	50.53	50.10	123	5,418	2.27%	大買/鉅額交易
2021/03/23	0	0.00	2	49.65	50.10	-2	5,105	-0.04%
2021/03/22	566	48.54	52	49.30	48.80	514	4,990	10.30%	大買/鉅額交易
2021/03/19	5	48.09	0	0.00	48.20	5	5,002	0.10%
2021/03/18	0	0.00	1	48.50	48.45	-1	5,019	-0.02%
2021/03/16	2	47.58	5	47.79	47.45	-3	5,151	-0.06%
2021/03/15	2	47.70	0	0.00	47.90	2	5,377	0.04%
2021/03/12	0	0.00	10	47.35	47.10	-10	5,348	-0.19%
2021/03/10	0	0.00	4	46.83	46.45	-4	5,480	-0.07%
2021/03/08	4	46.00	1	46.60	46.05	3	5,647	0.05%
2021/03/04	0	0.00	2	46.75	46.60	-2	5,879	-0.03%
2021/03/03	1	46.20	2	46.03	46.30	-1	5,918	-0.02%
2021/03/02	1	46.30	0	0.00	46.10	1	5,904	0.02%
2021/02/26	3	46.40	2	46.45	46.20	1	5,786	0.02%
2021/02/25	1	45.45	0	0.00	45.55	1	5,606	0.02%
2021/02/24	15	45.13	2	45.75	45.35	13	5,603	0.23%
2021/02/22	0	0.00	1	44.70	44.80	-1	5,452	-0.02%
2021/02/17	1	43.10	3	43.00	43.10	-2	5,543	-0.04%
2021/02/05	0	0.00	2	42.28	42.15	-2	5,587	-0.04%
2021/02/01	0	0.00	1	41.45	41.55	-1	6,010	-0.02%
2021/01/28	3	41.88	1	41.95	42.00	2	6,151	0.03%
2021/01/27	0	0.00	5	42.77	42.50	-5	6,236	-0.08%
2021/01/26	6	41.73	0	0.00	41.80	6	6,609	0.09%
2021/01/21	1	42.05	0	0.00	41.25	1	6,639	0.02%
2021/01/20	12	42.31	2	41.60	41.65	10	6,698	0.15%
2021/01/19	14	43.58	0	0.00	43.45	14	6,623	0.21%
2021/01/18	10	42.75	1	43.10	42.85	9	6,626	0.14%
2021/01/15	1	43.55	65	43.98	43.30	-64	6,674	-0.96%
2021/01/14	0	0.00	11	43.95	44.50	-11	6,626	-0.17%
2021/01/13	20	43.76	5	43.65	43.70	15	6,588	0.23%
2021/01/12	42	43.75	32	43.53	43.20	10	6,569	0.15%
2021/01/11	3	44.37	0	0.00	44.30	3	6,566	0.05%
2021/01/08	30	44.15	0	0.00	43.80	30	6,544	0.46%
2021/01/07	0	0.00	2	43.80	43.80	-2	6,606	-0.03%
2021/01/06	1	44.05	1	43.40	43.40	0	6,616	0.00%
2021/01/04	0	0.00	1	43.80	43.60	-1	6,585	-0.02%
2020/12/29	1	43.30	6	43.15	43.05	-5	6,593	-0.08%
2020/12/28	18	43.59	0	0.00	43.60	18	6,551	0.27%
2020/12/25	1	43.45	4	43.31	43.50	-3	6,524	-0.05%
2020/12/24	0	0.00	2	43.60	43.45	-2	6,514	-0.03%
2020/12/22	11	43.43	0	0.00	42.90	11	6,618	0.17%
2020/12/21	2	43.53	0	0.00	43.70	2	6,677	0.03%
2020/12/18	0	0.00	21	44.48	44.10	-21	6,650	-0.32%
2020/12/16	0	0.00	5.5	44.71	44.80	-5.5	6,606	-0.08%
2020/12/15	0	0.00	1	43.85	43.85	-1	6,726	-0.01%
2020/12/11	50	45.00	10	45.72	45.00	40	6,626	0.60%
2020/12/10	11	45.96	20	45.81	45.85	-9	6,549	-0.14%
2020/12/09	24	45.93	34	46.26	46.55	-10	6,431	-0.16%
2020/12/08	4	44.85	0	0.00	44.80	4	6,235	0.06%
2020/12/07	23	45.79	18	45.80	45.25	5	6,283	0.08%
2020/12/04	18	45.14	0	0.00	45.20	18	6,218	0.29%
2020/12/03	2	45.05	5	45.05	45.05	-3	6,188	-0.05%
2020/12/02	1	45.50	102	45.51	45.55	-101	6,174	-1.64%	大賣/鉅額交易
2020/12/01	0	0.00	1	45.05	45.60	-1	6,077	-0.02%
2020/11/30	5	45.25	0	0.00	44.85	5	6,089	0.08%
2020/11/26	0	0.00	1	44.20	44.20	-1	6,021	-0.02%
2020/11/25	1	43.85	0	0.00	43.70	1	6,044	0.02%
2020/11/24	2	45.05	1	44.85	44.45	1	6,024	0.02%
2020/11/23	1	44.25	0.1	44.30	44.35	0.9	5,947	0.02%
2020/11/20	2	43.70	4	43.99	44.15	-2	5,967	-0.03%
2020/11/18	0	0.00	6	43.54	43.50	-6	6,266	-0.10%
2020/11/17	2	43.75	2	43.85	43.40	0	6,470	0.00%
2020/11/16	3	44.02	22.1	43.93	43.85	-19.1	6,809	-0.28%
2020/11/13	0	42.90	2	42.80	43.20	-2	7,000	-0.03%
2020/11/11	4	42.94	10	42.61	42.95	-6	8,502	-0.07%
2020/11/10	4	42.56	6	42.48	42.40	-2	8,790	-0.02%
2020/11/09	0	0.00	10	42.25	42.15	-10	8,928	-0.11%
2020/11/06	7	41.76	4	41.83	41.75	3	8,994	0.03%
2020/11/04	5	40.85	0	0.00	41.00	5	8,951	0.06%
2020/11/03	7	41.51	10	41.88	41.10	-3	8,923	-0.03%
2020/10/30	5	39.45	0	0.00	39.15	5	8,664	0.06%
2020/10/29	102	39.09	1	39.05	39.70	101	8,671	1.16%	大買/鉅額交易
2020/10/27	1	41.30	0	0.00	41.20	1	8,599	0.01%
2020/10/21	0	0.00	5	41.85	41.85	-5	8,717	-0.06%
2020/10/20	1	41.10	0	0.00	41.25	1	8,842	0.01%
2020/10/19	0	0.00	1	41.35	41.35	-1	9,033	-0.01%
2020/10/16	1	41.05	5	40.55	40.65	-4	9,143	-0.04%
2020/10/15	1	41.75	5	42.15	41.50	-4	9,288	-0.04%
2020/10/14	0	0.00	4	40.53	40.65	-4	9,290	-0.04%
2020/10/13	1	40.00	0	0.00	40.25	1	9,699	0.01%
2020/10/12	0	0.00	1	40.70	40.85	-1	9,806	-0.01%
2020/10/08	1	40.80	7	40.96	40.95	-6	9,977	-0.06%
2020/10/07	0	0.00	4	40.50	40.50	-4	10,162	-0.04%
2020/10/06	4	40.41	0	0.00	40.20	4	10,697	0.04%
2020/09/30	5	39.04	0	0.00	39.20	5	11,182	0.04%
2020/09/29	3	38.85	0	0.00	38.95	3	11,398	0.03%
2020/09/28	1	38.55	7	39.01	39.05	-6	11,633	-0.05%
2020/09/25	12	38.88	0	0.00	38.05	12	12,069	0.10%
2020/09/24	3	40.05	0	0.00	39.75	3	12,326	0.02%
2020/09/22	10	41.86	4	42.28	41.65	6	12,801	0.05%
2020/09/21	9	42.96	2	42.93	42.75	7	12,838	0.05%
2020/09/18	11	43.28	17	43.62	43.60	-6	12,859	-0.05%
2020/09/17	1	42.65	6	42.50	42.55	-5	12,775	-0.04%
2020/09/16	0	0.00	2	42.15	42.05	-2	12,830	-0.02%
2020/09/15	0	0.00	8	42.00	41.85	-8	12,858	-0.06%
2020/09/14	5	41.60	2	41.78	41.85	3	12,907	0.02%
2020/09/11	4	41.64	1	42.05	41.30	3	12,902	0.02%
2020/09/10	7	42.66	4	43.05	42.25	3	12,834	0.02%
2020/09/09	7	42.02	0	0.00	42.20	7	12,751	0.05%
2020/09/08	10	43.25	11	43.12	43.05	-1	12,663	-0.01%
2020/09/07	4	43.33	23	43.63	43.50	-19	12,664	-0.15%
2020/09/04	0	0.00	4	44.46	44.45	-4	12,725	-0.03%
2020/09/03	0	0.00	6	45.58	45.15	-6	12,660	-0.05%
2020/09/02	8	44.48	9	44.59	44.60	-1	12,555	-0.01%
2020/09/01	7	43.34	8	44.06	44.20	-1	12,478	-0.01%
2020/08/31	3	43.70	3	43.58	43.55	0	12,403	0.00%
2020/08/28	4	42.40	1	43.35	43.50	3	12,488	0.02%
2020/08/27	15	43.14	17	43.57	43.20	-2	12,500	-0.02%
2020/08/26	6	44.03	6	44.49	44.10	0	12,464	0.00%
2020/08/25	1	44.70	2	44.90	44.75	-1	12,496	-0.01%
2020/08/24	8	44.88	3	45.63	44.60	5	12,612	0.04%
2020/08/21	5	43.80	2	44.15	43.95	3	12,397	0.02%
2020/08/20	17	44.79	56	46.50	43.35	-39	12,262	-0.32%
2020/08/19	17	48.88	6	48.97	48.15	11	11,877	0.09%
2020/08/18	69	49.50	11	48.28	48.15	58	11,533	0.50%
2020/08/17	3	46.97	5	48.32	49.65	-2	10,644	-0.02%
2020/08/14	3	43.80	16	44.23	45.15	-13	9,929	-0.13%
2020/08/13	16	43.25	51	44.54	42.35	-35	9,575	-0.37%
2020/08/12	0	0.00	12	44.11	44.15	-12	9,310	-0.13%
2020/08/11	18	42.83	0	0.00	42.55	18	9,225	0.20%
2020/08/10	10	44.00	0	0.00	43.95	10	9,200	0.11%
2020/08/07	0	0.00	2	43.90	43.85	-2	9,266	-0.02%
2020/08/06	12	42.98	9	43.01	42.75	3	9,272	0.03%
2020/08/05	45	43.69	4	43.58	43.30	41	9,427	0.43%
2020/08/03	0	0.00	1	42.30	41.80	-1	9,662	-0.01%
2020/07/31	0	0.00	1	42.00	41.80	-1	9,656	-0.01%
2020/07/28	4	41.60	1	40.00	40.15	3	9,660	0.03%
2020/07/24	13	43.30	0	0.00	42.80	13	9,622	0.14%
2020/07/23	9	44.74	4.1	45.07	45.00	4.9	9,561	0.05%
2020/07/22	6	45.13	12	45.45	45.40	-6	9,399	-0.06%
2020/07/21	17	45.86	24	45.42	45.25	-7	9,255	-0.08%
2020/07/20	0	0.00	1	45.55	45.30	-1	9,126	-0.01%
2020/07/17	14	45.87	10	46.14	45.25	4	9,072	0.04%
2020/07/16	0	0.00	17	45.66	45.75	-17	8,704	-0.20%
2020/07/15	0	0.00	1	45.90	45.00	-1	8,611	-0.01%
2020/07/14	6	44.88	0.3	45.10	45.10	5.7	8,533	0.07%
2020/07/13	1	45.80	42	46.43	46.35	-41	8,375	-0.49%
2020/07/10	3	43.45	0	0.00	43.00	3	7,946	0.04%
2020/07/09	1	46.30	18	45.57	44.50	-17	7,828	-0.22%
2020/07/08	5	43.80	22	45.49	45.45	-17	7,619	-0.22%
2020/07/07	20	44.31	0	0.00	44.10	20	7,491	0.27%
2020/07/06	1	45.15	14	45.37	45.00	-13	7,417	-0.18%
2020/07/03	7	42.17	57.8	42.63	43.00	-50.8	7,059	-0.72%
2020/07/02	3	41.23	40	41.50	41.90	-37	6,805	-0.54%
2020/07/01	1	40.30	21	39.93	39.80	-20	6,455	-0.31%
2020/06/30	2	38.80	3	39.18	38.80	-1	6,322	-0.02%
2020/06/23	0	0.00	2	39.05	38.80	-2	6,272	-0.03%
2020/06/22	2	38.63	0	0.00	38.45	2	6,299	0.03%
2020/06/19	0	0.00	2	38.60	39.10	-2	6,389	-0.03%
2020/06/18	4	37.73	1	37.85	38.05	3	6,387	0.05%
2020/06/17	5	37.89	1	37.90	37.85	4	6,431	0.06%
2020/06/16	4	37.63	1	37.70	37.70	3	6,584	0.05%
2020/06/15	5	37.30	0	0.00	36.95	5	6,711	0.07%
2020/06/12	6	37.36	10	37.53	37.75	-4	6,765	-0.06%
2020/06/11	17	39.40	20	39.17	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	2	38.90	38.75	-2	6,737	-0.03%
2020/06/09	0	0.00	24	38.94	38.70	-24	6,889	-0.35%
2020/06/08	7	39.01	5	39.00	38.90	2	6,944	0.03%
2020/06/05	1	38.95	1	39.00	39.05	0	6,952	0.00%
2020/06/04	18	39.37	1	39.25	39.30	17	7,013	0.24%
2020/06/03	1	38.55	1	39.00	39.00	0	6,890	0.00%
2020/06/02	11	38.82	0	0.00	38.55	11	6,857	0.16%
2020/06/01	3	38.45	3	38.87	38.95	0	6,885	0.00%
2020/05/29	22	38.15	28	38.10	38.75	-6	7,206	-0.08%
2020/05/28	21	37.62	19	37.69	37.50	2	7,077	0.03%
2020/05/27	25	37.36	4	36.60	37.40	21	7,029	0.30%
2020/05/26	10	36.97	6	36.93	36.70	4	6,982	0.06%
2020/05/25	3	36.17	5	36.23	36.40	-2	6,977	-0.03%
2020/05/22	0	0.00	3	36.80	36.35	-3	6,976	-0.04%
2020/05/21	1	36.95	1	37.10	37.20	0	6,966	0.00%
2020/05/20	0	0.00	2	36.70	36.60	-2	6,948	-0.03%
2020/05/18	2	36.83	0	0.00	36.45	2	6,887	0.03%
2020/05/15	6	37.76	0	0.00	37.60	6	6,813	0.09%
2020/05/14	10	38.39	6	38.18	37.65	4	6,773	0.06%
2020/05/13	18	39.15	2	39.10	39.05	16	6,663	0.24%
2020/05/12	33	39.97	0	0.00	39.70	33	6,607	0.50%
2020/05/11	5	41.11	48	40.62	41.10	-43	6,463	-0.67%
2020/05/08	2	38.88	7	38.99	38.80	-5	6,140	-0.08%
2020/05/07	0	0.00	2	39.10	38.85	-2	6,126	-0.03%
2020/05/06	0	0.00	7	38.66	38.35	-7	6,115	-0.11%
2020/05/05	8	38.99	3	38.93	38.80	5	6,120	0.08%
2020/05/04	1	39.20	5	39.29	39.00	-4	6,133	-0.07%
2020/04/30	5	39.53	3	39.62	40.00	2	6,145	0.03%
2020/04/29	1	39.00	1	39.00	38.90	0	6,134	0.00%
2020/04/28	11	39.10	8	39.18	38.65	3	6,167	0.05%
2020/04/27	6	39.10	2	39.55	39.35	4	6,181	0.06%
2020/04/24	5	39.07	0	0.00	39.05	5	6,160	0.08%
2020/04/23	15	39.47	6	39.58	39.20	9	6,150	0.15%
2020/04/21	72	39.43	5	39.20	38.15	67	6,082	1.10%
2020/04/20	10	39.71	30	39.87	39.60	-20	6,081	-0.33%
2020/04/17	34	39.32	2	39.25	39.45	32	6,056	0.53%
2020/04/15	14	40.09	47	40.52	39.90	-33	5,908	-0.56%
2020/04/14	17	39.77	3	40.20	39.80	14	5,819	0.24%
2020/04/13	11	39.71	40	39.93	39.60	-29	5,773	-0.50%
2020/04/10	3	39.00	2	39.15	39.00	1	5,704	0.02%
2020/04/09	21	38.72	25	39.20	38.60	-4	5,704	-0.07%
2020/04/08	32	36.65	4	37.41	37.60	28	5,578	0.50%
2020/04/07	0	0.00	5	36.37	36.60	-5	5,546	-0.09%
2020/04/06	2	34.30	11	34.34	34.50	-9	5,576	-0.16%
2020/04/01	0	0.00	1	33.60	33.70	-1	5,534	-0.02%
2020/03/31	0	0.00	2	33.40	33.10	-2	5,529	-0.04%
2020/03/30	0	0.00	5	32.63	33.20	-5	5,552	-0.09%
2020/03/27	12	32.97	2	33.90	32.50	10	5,567	0.18%
2020/03/26	10	30.90	13	32.36	32.90	-3	5,468	-0.05%
2020/03/25	8	31.65	10	31.43	31.60	-2	5,359	-0.04%
2020/03/23	3	26.67	2	27.15	26.40	1	5,163	0.02%
2020/03/20	3	28.00	4	29.09	28.00	-1	5,115	-0.02%
2020/03/19	8	27.94	4	29.39	27.45	4	4,974	0.08%
2020/03/18	4	30.74	3	31.18	30.40	1	4,854	0.02%
2020/03/17	16	31.28	15	30.97	30.50	1	4,809	0.02%
2020/03/16	3	32.23	0	0.00	31.55	3	4,763	0.06%
2020/03/13	12	33.15	9	32.44	33.15	3	4,720	0.06%
2020/03/12	7	36.09	2	37.95	35.40	5	4,616	0.11%
2020/03/11	5	38.85	12	38.88	38.30	-7	4,541	-0.15%
2020/03/10	17	38.76	4	39.25	39.50	13	4,507	0.29%
2020/03/09	1	39.55	1	39.95	39.10	0	4,432	0.00%
2020/03/06	3	41.12	0	0.00	41.05	3	4,384	0.07%
2020/03/04	21	41.64	48	41.99	41.50	-27	4,306	-0.63%
2020/03/03	0	0.00	2	39.05	40.40	-2	3,901	-0.05%
2020/03/02	0	0.00	1	36.90	36.75	-1	3,833	-0.03%
2020/02/27	9	36.55	0	0.00	36.00	9	3,885	0.23%
2020/02/26	7	37.76	0	0.00	37.60	7	3,880	0.18%
2020/02/24	1	38.05	0	38.40	38.25	1	3,975	0.03%
2020/02/21	12	38.68	2	38.55	38.55	10	4,107	0.24%
2020/02/20	6	39.03	0	0.00	38.85	6	4,155	0.14%
2020/02/19	0	0.00	0	39.00	39.00	0	4,223	0.00%
2020/02/18	3	38.88	0	0.00	38.95	3	4,387	0.07%
2020/02/17	2	39.25	1	39.30	39.20	1	4,805	0.02%
2020/02/14	0	0.00	0	39.65	39.60	0	4,990	0.00%
2020/02/13	3	39.43	0	0.00	39.25	3	5,192	0.06%
2020/02/12	1	39.70	2	39.40	39.65	-1	5,443	-0.02%
2020/02/11	2	38.73	1	39.05	38.70	1	5,693	0.02%
2020/02/07	3	38.28	0	0.00	38.30	3	5,756	0.05%
2020/02/06	0	0.00	2	38.95	39.10	-2	5,791	-0.03%
2020/02/05	4	37.79	0	0.00	37.95	4	5,844	0.07%
2020/02/04	6	37.23	2	37.45	37.90	4	5,862	0.07%
2020/02/03	2	35.63	0	0.00	36.15	2	5,972	0.03%
2020/01/31	7	37.61	5	37.89	37.65	2	6,089	0.03%
2020/01/30	9	38.91	3	38.70	38.70	6	6,083	0.10%
2020/01/20	3	43.05	0	0.00	43.00	3	6,059	0.05%
2020/01/17	4	43.10	0	0.00	42.90	4	6,147	0.07%
2020/01/16	0	0.00	2	42.95	43.00	-2	6,220	-0.03%
2020/01/15	3	42.87	0	0.00	43.05	3	6,650	0.05%
2020/01/14	9	42.72	10	43.20	43.30	-1	6,726	-0.01%
2020/01/13	0	0.00	0	42.65	42.65	0	6,791	0.00%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/09	5	41.80	0	0.00	41.70	5	7,085	0.07%
2020/01/08	10	42.15	16	41.73	41.65	-6	7,213	-0.08%
2020/01/07	0	0.00	3	41.60	41.80	-3	7,462	-0.04%
2020/01/03	2	43.95	9	44.51	43.25	-7	7,540	-0.09%
2020/01/02	2	43.90	2	43.93	43.95	0	7,537	0.00%
2019/12/31	8	43.74	4	44.11	43.90	4	7,530	0.05%
2019/12/30	2	43.90	7	43.69	43.80	-5	7,526	-0.07%
2019/12/26	3	42.73	0	0.00	42.45	3	7,499	0.04%
2019/12/25	1	43.35	4	43.48	43.40	-3	7,535	-0.04%
2019/12/24	4	42.60	6	42.94	43.00	-2	7,682	-0.03%
2019/12/20	0	0.00	1	42.55	42.50	-1	8,363	-0.01%
2019/12/19	4	42.05	3	42.07	42.15	1	8,822	0.01%
2019/12/18	3	42.18	0	0.00	42.05	3	9,315	0.03%
2019/12/13	2	42.25	0	0.00	41.85	2	9,674	0.02%
2019/12/12	0	0.00	1	42.20	42.20	-1	9,738	-0.01%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/05	3	42.37	1	42.60	42.75	2	9,736	0.02%
2019/12/04	1	41.95	1	41.95	42.10	0	9,785	0.00%
2019/12/03	0	0.00	2	42.60	42.55	-2	9,881	-0.02%
2019/12/02	3	42.10	0	0.00	42.10	3	9,907	0.03%
2019/11/29	1	43.75	0	0.00	43.10	1	9,912	0.01%
2019/11/28	1	44.10	1	43.60	43.60	0	9,973	0.00%
2019/11/26	2	43.98	3	44.12	43.80	-1	10,142	-0.01%
2019/11/25	2	43.48	2	43.68	43.70	0	10,121	0.00%
2019/11/22	9	43.11	0	0.00	42.85	9	10,146	0.09%
2019/11/21	4	42.90	0	0.00	43.30	4	10,169	0.04%
2019/11/20	10	44.19	0	0.00	43.60	10	10,174	0.10%
2019/11/19	5	45.03	2	45.15	45.00	3	10,175	0.03%
2019/11/18	3	45.60	0	0.00	45.45	3	10,285	0.03%
2019/11/15	3	45.30	15	45.66	45.15	-12	10,529	-0.11%
2019/11/14	28	45.33	19	46.00	44.60	9	10,787	0.08%
2019/11/13	10	45.39	0	0.00	45.00	10	10,608	0.09%
2019/11/12	5	45.54	2	46.05	46.15	3	10,685	0.03%
2019/11/11	7	45.07	6	45.81	46.20	1	10,689	0.01%
2019/11/08	40	44.60	22.5	45.49	45.80	17.5	10,661	0.16%
2019/11/07	2	43.55	1	43.95	43.80	1	10,518	0.01%
2019/11/06	10	44.48	0	0.00	43.90	10	10,756	0.09%
2019/11/04	7	44.84	0	0.00	44.55	7	10,889	0.06%
2019/11/01	0	0.00	9	44.97	45.10	-9	10,937	-0.08%
2019/10/31	4	44.95	6	44.80	44.65	-2	11,096	-0.02%
2019/10/30	0	0.00	5	45.36	45.80	-5	11,260	-0.04%
2019/10/29	4	44.33	0	0.00	43.90	4	11,419	0.04%
2019/10/28	0	0.00	5	44.22	44.45	-5	11,889	-0.04%
2019/10/25	8	43.76	0	0.00	44.00	8	12,331	0.06%
2019/10/24	3	44.20	0	0.00	44.50	3	12,331	0.02%
2019/10/23	9	45.10	36	46.53	44.25	-27	12,367	-0.22%
2019/10/22	7	44.53	2	44.75	44.65	5	12,109	0.04%
2019/10/21	0	0.00	6	44.35	44.15	-6	12,029	-0.05%
2019/10/18	1	43.75	1	44.25	44.25	0	11,964	0.00%
2019/10/17	6	43.93	18	43.66	43.95	-12	11,898	-0.10%
2019/10/16	3	42.58	4	42.94	43.05	-1	11,706	-0.01%
2019/10/15	9	43.17	15	42.86	43.00	-6	11,656	-0.05%
2019/10/09	0	0.00	1	39.95	40.00	-1	11,506	-0.01%
2019/10/08	3	39.58	0	0.00	39.40	3	11,470	0.03%
2019/10/07	0	0.00	1	40.80	40.50	-1	11,391	-0.01%
2019/10/04	11	40.72	0	0.00	40.30	11	11,366	0.10%
2019/10/03	3	40.80	0	0.00	40.95	3	11,301	0.03%
2019/10/01	5	40.98	3	41.30	40.80	2	11,251	0.02%
2019/09/27	4	41.90	4	41.20	40.75	0	11,202	0.00%
2019/09/26	33	44.15	20	44.25	42.90	13	11,061	0.12%
2019/09/25	2	42.65	11	43.12	44.40	-9	10,781	-0.08%
2019/09/24	6	43.88	5	43.78	42.30	1	10,420	0.01%
2019/09/23	10	41.77	50	42.48	43.00	-40	9,990	-0.40%
2019/09/20	9	40.43	6	40.79	40.50	3	9,512	0.03%
2019/09/19	1	40.90	16	40.43	40.90	-15	9,340	-0.16%
2019/09/18	2	39.55	20	39.50	39.30	-18	9,139	-0.20%
2019/09/17	2	39.35	3	39.68	39.65	-1	9,184	-0.01%
2019/09/10	1	38.10	0	0.00	38.45	1	9,456	0.01%
2019/09/09	7	39.52	3	38.80	38.80	4	9,595	0.04%
2019/09/06	18	40.44	10	39.87	39.85	8	9,703	0.08%
2019/09/05	23	40.17	5	40.21	40.20	18	9,706	0.19%
2019/09/04	1	39.55	1	39.60	39.45	0	9,843	0.00%
2019/09/03	1	39.45	1	39.55	39.25	0	9,840	0.00%
2019/09/02	9	39.73	4	39.95	40.00	5	9,811	0.05%
2019/08/30	14	39.55	3	39.12	39.30	11	9,798	0.11%
2019/08/29	4	39.21	1	38.80	39.30	3	9,735	0.03%
2019/08/28	17	38.71	0	0.00	38.40	17	9,662	0.18%
2019/08/27	4	39.30	3	39.63	39.05	1	9,707	0.01%
2019/08/26	4	39.09	1	38.85	38.85	3	9,759	0.03%
2019/08/23	2	40.15	0	0.00	40.30	2	9,702	0.02%
2019/08/22	14	40.71	7	41.12	40.25	7	9,635	0.07%
2019/08/21	10	40.39	10	40.44	40.40	0	9,495	0.00%
2019/08/20	5	41.12	0	0.00	40.95	5	9,382	0.05%
2019/08/19	22	40.00	9	40.59	42.10	13	9,110	0.14%
2019/08/16	7	39.72	27	40.18	39.40	-20	8,779	-0.23%
2019/08/15	37	39.03	16	39.47	39.30	21	8,662	0.24%
2019/08/14	0	0.00	5	38.75	38.85	-5	8,454	-0.06%
2019/08/13	5	38.45	2	38.38	38.15	3	8,299	0.04%
2019/08/08	1	37.35	3	37.57	37.45	-2	8,101	-0.02%
2019/08/07	2	36.00	5	36.40	35.80	-3	7,973	-0.04%
2019/08/06	1	36.20	1	34.00	36.50	0	7,923	0.00%
2019/08/05	6	35.89	0	0.00	35.50	6	7,981	0.08%
2019/08/02	2	35.83	5	35.92	36.10	-3	8,069	-0.04%
2019/08/01	10	38.45	1	37.80	37.80	9	7,916	0.11%
2019/07/31	5	37.53	6	37.88	37.60	-1	7,619	-0.01%
2019/07/29	11	39.09	14	40.00	40.10	-3	7,321	-0.04%
2019/07/26	1	37.70	2	37.63	38.00	-1	6,850	-0.01%
2019/07/25	1	34.75	1	35.20	35.20	0	6,447	0.00%
2019/07/23	1	34.40	6	33.78	33.95	-5	6,406	-0.08%
2019/07/22	1	32.50	2	32.60	32.60	-1	6,385	-0.02%
2019/07/19	3	32.05	13	32.46	32.65	-10	6,510	-0.15%
2019/07/16	10	31.53	1	31.60	31.60	9	7,109	0.13%
2019/07/15	2	32.50	2	32.65	32.65	0	7,539	0.00%
2019/07/12	0	0.00	2	32.45	32.75	-2	7,870	-0.03%
2019/07/09	1	31.75	0	0.00	31.70	1	8,744	0.01%
2019/07/04	0	0.00	6	32.11	32.10	-6	8,912	-0.07%
2019/07/03	5	31.62	1	32.00	31.70	4	8,946	0.04%
2019/07/02	15	32.60	24	32.22	31.90	-9	8,987	-0.10%
2019/07/01	0	0.00	5	31.85	31.80	-5	8,977	-0.06%
2019/06/28	2	31.05	0	0.00	31.05	2	8,994	0.02%
2019/06/27	2	31.35	1	31.45	31.40	1	9,042	0.01%
2019/06/26	0	0.00	5	30.75	30.95	-5	9,017	-0.06%
2019/06/25	3	30.92	0	0.00	30.75	3	9,017	0.03%
2019/06/24	1	30.80	2	31.20	31.35	-1	9,031	-0.01%
2019/06/21	1	31.10	3	31.37	30.90	-2	9,083	-0.02%
2019/06/20	0	0.00	2	32.10	31.55	-2	9,042	-0.02%
2019/06/19	6	31.35	4	31.64	31.35	2	9,019	0.02%
2019/06/18	22	31.30	42	31.06	30.90	-20	9,012	-0.22%
2019/06/17	24	31.59	17	31.45	31.65	7	8,960	0.08%
2019/06/14	24	31.51	11	31.37	31.70	13	8,869	0.15%
2019/06/13	9	31.14	6	31.28	30.30	3	8,784	0.03%
2019/06/11	46	30.94	54	31.03	30.90	-8	8,568	-0.09%
2019/06/10	2	29.40	1	29.40	29.70	1	8,327	0.01%
2019/06/06	3	29.20	1	29.15	29.00	2	8,299	0.02%
2019/06/05	5	29.66	9	30.10	29.45	-4	8,346	-0.05%
2019/06/04	9	29.37	7	29.73	29.45	2	8,333	0.02%
2019/06/03	6	29.10	0	0.00	29.30	6	8,318	0.07%
2019/05/31	6	29.35	18	29.49	29.50	-12	8,284	-0.14%
2019/05/30	3	28.98	2	29.10	29.10	1	8,178	0.01%
2019/05/28	1	28.20	1	28.55	28.20	0	8,087	0.00%
2019/05/27	3	28.45	0	0.00	28.40	3	8,120	0.04%
2019/05/24	0	0.00	9	29.00	28.80	-9	8,229	-0.11%
2019/05/23	11	28.49	4	28.30	28.30	7	8,526	0.08%
2019/05/22	7	29.27	20	29.21	29.30	-13	8,768	-0.15%
2019/05/21	18	28.15	2	27.83	28.35	16	8,744	0.18%
2019/05/20	5	29.60	2	29.55	28.80	3	8,639	0.03%
2019/05/17	8	29.66	7	29.30	29.30	1	8,650	0.01%
2019/05/16	11	29.90	5	29.78	29.65	6	8,642	0.07%
2019/05/15	12	29.30	2	30.18	30.40	10	8,664	0.12%
2019/05/14	1	28.15	0	0.00	29.40	1	8,779	0.01%
2019/05/13	0	0.00	7	28.86	28.80	-7	8,781	-0.08%
2019/05/09	7	31.18	41	31.57	29.85	-34	8,496	-0.40%
2019/05/08	1	32.00	2	32.40	32.60	-1	8,255	-0.01%
2019/05/07	5	31.90	0	0.00	31.90	5	8,191	0.06%
2019/05/03	38	32.20	6	31.95	32.20	32	8,101	0.40%
2019/05/02	8	32.01	1	31.65	31.65	7	8,021	0.09%
2019/04/30	0	0.00	1	32.65	32.70	-1	7,886	-0.01%
2019/04/29	4	32.56	13	32.29	32.50	-9	7,864	-0.11%
2019/04/26	1	32.10	10	32.10	31.95	-9	7,719	-0.12%
2019/04/25	1	32.60	1	32.80	33.00	0	7,569	0.00%
2019/04/24	2	34.90	3	34.30	33.40	-1	7,424	-0.01%
2019/04/23	9	33.81	4	34.00	34.05	5	7,217	0.07%
2019/04/22	12	34.36	5	34.69	34.90	7	7,052	0.10%
2019/04/19	6	32.94	24	33.03	33.90	-18	6,699	-0.27%
2019/04/18	9	31.56	11	31.77	31.05	-2	6,335	-0.03%
2019/04/17	10	31.11	30	30.49	30.90	-20	5,978	-0.33%
2019/04/16	0	0.00	5	29.04	29.10	-5	5,326	-0.09%
2019/04/15	12	28.81	37	29.11	29.05	-25	5,228	-0.48%
2019/04/12	1	27.85	28	28.16	28.55	-27	4,942	-0.55%
2019/04/11	24	27.70	0	0.00	27.40	24	4,789	0.50%
2019/04/10	0.1	27.75	0	0.00	27.75	0.1	4,728	0.00%
2019/04/09	11	28.13	13	28.22	28.15	-2	4,694	-0.04%
2019/04/08	22	27.83	5	28.22	27.60	17	4,598	0.37%
2019/04/02	9	27.14	5	27.20	27.30	4	4,451	0.09%
2019/04/01	4	26.65	4	26.70	26.85	0	4,335	0.00%
2019/03/28	4	26.10	0	0.00	26.00	4	4,270	0.09%
2019/03/27	14	26.50	1	26.50	26.40	13	4,278	0.30%
2019/03/22	3	27.75	2	27.55	27.85	1	4,192	0.02%
2019/03/21	0	0.00	12	27.36	27.60	-12	4,118	-0.29%
2019/03/20	10	26.87	1	27.15	26.80	9	4,111	0.22%
2019/03/19	1	26.80	1	26.75	26.70	0	4,115	0.00%
2019/03/18	10	26.85	10	27.05	27.15	0	4,094	0.00%
2019/03/15	3	26.40	1	26.50	26.35	2	4,022	0.05%
2019/03/13	3	26.27	0	0.00	26.35	3	4,123	0.07%
2019/03/12	1	26.25	4	26.20	26.15	-3	4,166	-0.07%
2019/03/11	0	0.00	2	26.05	26.05	-2	4,319	-0.05%
2019/03/07	0	0.00	5	26.40	26.25	-5	4,515	-0.11%
2019/03/06	0	0.00	2	26.95	26.85	-2	4,539	-0.04%
2019/03/04	0	0.00	2	27.10	27.20	-2	4,629	-0.04%
2019/02/27	14	26.91	1	26.95	26.95	13	4,627	0.28%
2019/02/26	10	27.76	0	0.00	27.55	10	4,598	0.22%
2019/02/22	8	28.57	19	28.17	27.90	-11	4,499	-0.24%
2019/02/21	3	27.37	17	27.71	28.10	-14	4,163	-0.34%
2019/02/20	28	26.33	0	0.00	26.10	28	3,902	0.72%
2019/02/19	0	0.00	1	26.10	26.10	-1	3,977	-0.03%
2019/02/18	10	26.50	20	26.30	26.20	-10	3,985	-0.25%
2019/02/15	6	25.62	1	26.10	25.70	5	3,985	0.13%
2019/02/14	5	26.10	2	26.18	26.10	3	3,947	0.08%
2019/02/13	2	25.80	0	0.00	26.15	2	3,840	0.05%
2019/02/12	2	24.73	18	24.57	25.20	-16	3,643	-0.44%
2019/02/11	3	23.80	0	0.00	23.80	3	3,607	0.08%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/28	2	24.15	0	0.00	24.10	2	3,878	0.05%
2019/01/25	5	23.86	0	0.00	24.15	5	4,225	0.12%
2019/01/16	3	24.05	2	24.20	24.00	1	4,647	0.02%
2019/01/15	3	23.93	3	23.90	23.90	0	4,683	0.00%
2019/01/11	8	24.03	10	24.05	23.85	-2	4,732	-0.04%
2019/01/10	4	24.44	0	0.00	24.30	4	4,712	0.08%
2019/01/09	0	0.00	15	23.70	23.70	-15	4,626	-0.32%
2019/01/04	0	0.00	10	22.25	22.40	-10	4,684	-0.21%
2018/12/24	10	23.35	1	23.35	23.35	9	5,036	0.18%
2018/12/21	2	23.28	32	22.65	23.60	-30	5,109	-0.59%
2018/12/20	7	23.11	0	0.00	23.05	7	5,091	0.14%
2018/12/19	2	24.00	0	0.00	23.80	2	5,067	0.04%
2018/12/18	2	24.13	3	24.08	23.90	-1	5,102	-0.02%
2018/12/14	1	24.05	0	0.00	24.30	1	5,181	0.02%
2018/12/13	1	24.55	1	24.50	24.30	0	5,184	0.00%
2018/12/12	10	24.33	0	0.00	24.60	10	5,146	0.19%
2018/12/07	30	24.83	5	24.50	24.75	25	5,196	0.48%
2018/12/06	5	24.05	50	25.00	24.05	-45	5,199	-0.87%
2018/12/04	0	0.00	5	25.87	25.85	-5	5,252	-0.10%
2018/12/03	4	25.63	9	25.79	25.65	-5	5,211	-0.10%
2018/11/30	2	24.45	5	24.79	24.65	-3	5,075	-0.06%
2018/11/29	2	23.85	2	24.20	23.85	0	4,932	0.00%
2018/11/27	0	0.00	1	23.60	23.55	-1	4,931	-0.02%
2018/11/26	1	23.45	1	23.35	23.40	0	5,035	0.00%
2018/11/22	1	23.50	0	0.00	23.40	1	5,337	0.02%
2018/11/21	7	23.99	0	0.00	24.05	7	5,764	0.12%
2018/11/19	23	23.70	1	23.70	23.70	22	6,020	0.37%
2018/11/16	40	23.79	7	23.89	23.40	33	6,028	0.55%
2018/11/15	3	23.32	3	23.28	23.45	0	5,927	0.00%
2018/11/14	2	23.60	2	23.35	23.50	0	5,954	0.00%
2018/11/13	12	22.76	13	22.62	23.20	-1	5,926	-0.02%
2018/11/07	0	0.00	9	22.92	23.45	-9	6,081	-0.15%
2018/11/06	21	22.73	16	22.82	22.20	5	6,058	0.08%
2018/11/05	2	23.05	0	0.00	23.30	2	6,068	0.03%
2018/11/02	2	24.50	1	24.20	23.40	1	6,019	0.02%
2018/11/01	10	21.53	13	21.76	22.45	-3	5,798	-0.05%
2018/10/31	0	0.00	1	21.25	21.10	-1	5,804	-0.02%
2018/10/29	0	0.00	2	20.15	20.70	-2	5,917	-0.03%
2018/10/26	3	19.80	4	19.60	19.50	-1	5,994	-0.02%
2018/10/25	4	19.15	0	0.00	19.05	4	6,049	0.07%
2018/10/22	9	21.18	9	20.97	21.40	0	6,214	0.00%
2018/10/19	3	20.85	4	20.83	20.90	-1	6,444	-0.02%
2018/10/18	1	21.60	0	0.00	21.50	1	6,626	0.02%
2018/10/17	3	21.93	2	22.15	21.50	1	6,694	0.01%
2018/10/16	0	0.00	2	21.60	21.20	-2	6,683	-0.03%
2018/10/15	3	20.85	1	21.35	20.85	2	6,739	0.03%
2018/10/12	3	20.70	2	21.35	21.20	1	6,752	0.01%
2018/10/08	10	22.80	0	0.00	22.50	10	7,000	0.14%
2018/10/05	0	0.00	10	23.10	23.15	-10	7,080	-0.14%
2018/10/01	7	26.10	7	26.07	26.10	0	7,204	0.00%
2018/09/28	2	25.85	0	0.00	26.15	2	7,440	0.03%
2018/09/25	2	26.55	0	0.00	26.55	2	8,826	0.02%
2018/09/21	0	0.00	2	26.50	26.90	-2	9,259	-0.02%
2018/09/19	2	25.88	1	25.80	25.65	1	9,365	0.01%
2018/09/17	2	26.55	0	0.00	26.55	2	9,530	0.02%
2018/09/11	0	0.00	2	26.00	26.25	-2	9,675	-0.02%
2018/09/07	3	27.37	0	0.00	26.70	3	9,577	0.03%
2018/09/04	5	29.05	7	29.22	29.60	-2	9,694	-0.02%
2018/09/03	2	28.80	0	0.00	28.80	2	9,749	0.02%
2018/08/31	4	29.56	3	29.95	29.95	1	9,765	0.01%
2018/08/29	0	0.00	8	29.77	29.70	-8	10,391	-0.08%
2018/08/28	9	29.18	14	29.19	28.55	-5	10,290	-0.05%
2018/08/27	8	27.43	10	28.63	29.20	-2	9,920	-0.02%
2018/08/24	4	26.70	0	0.00	26.55	4	9,832	0.04%
2018/08/23	1	26.30	6	26.25	26.20	-5	10,176	-0.05%
2018/08/21	7	26.56	0	0.00	26.10	7	10,782	0.06%
2018/08/20	2	26.20	82	26.02	26.40	-80	11,334	-0.71%
2018/08/17	2	26.45	0	0.00	26.45	2	11,913	0.02%
2018/08/15	1	26.00	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	2	26.55	27.20	-2	12,882	-0.02%
2018/08/13	2	26.60	0	0.00	26.20	2	13,082	0.02%
2018/08/09	0	0.00	2	28.80	28.85	-2	13,139	-0.02%
2018/08/08	4	28.94	2	29.15	28.55	2	13,262	0.02%
2018/08/07	18	28.74	18	28.79	29.25	0	13,330	0.00%
2018/08/01	0	0.00	2	29.10	28.75	-2	13,583	-0.01%
2018/07/31	5	28.73	5	28.52	28.75	0	13,850	0.00%
2018/07/30	14	28.58	13	28.83	28.50	1	13,957	0.01%
2018/07/27	2	29.05	0	0.00	29.50	2	13,909	0.01%
2018/07/26	17	29.37	18	29.29	29.55	-1	13,809	-0.01%
2018/07/25	10	28.13	19	27.63	28.60	-9	13,605	-0.07%
2018/07/24	1	27.30	2	26.95	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	4	26.33	26.70	-4	13,305	-0.03%
2018/07/20	4	25.50	2	25.70	25.45	2	13,244	0.02%
2018/07/19	6	26.18	0	0.00	26.25	6	13,169	0.05%
2018/07/18	5	26.78	2	26.50	26.30	3	13,140	0.02%
2018/07/17	7	27.75	7	28.75	28.35	0	12,987	0.00%
2018/07/16	6	28.35	2	28.33	27.95	4	12,827	0.03%
2018/07/13	42	29.32	8	29.72	28.70	34	12,747	0.27%
2018/07/12	2	28.48	7	28.49	29.70	-5	12,715	-0.04%
2018/07/11	0	0.00	2	28.55	28.55	-2	12,623	-0.02%
2018/07/10	2	28.85	2	28.80	29.00	0	12,559	0.00%
2018/07/09	5	28.83	5	29.35	28.75	0	12,554	0.00%
2018/07/06	13	29.64	13	29.77	28.95	0	12,464	0.00%
2018/07/05	6	31.88	7	30.95	29.80	-1	12,239	-0.01%
2018/07/04	57	32.10	55	32.25	32.00	2	12,022	0.02%
2018/07/03	108	34.00	109	34.20	31.40	-1	11,762	-0.01%	大買/大賣/
2018/07/02	15	32.42	17.4	32.64	33.05	-2.4	10,803	-0.02%
2018/06/29	4	30.33	2	29.98	30.05	2	10,327	0.02%
2018/06/27	10	30.00	10	30.15	28.70	0	10,090	0.00%
2018/06/26	16	28.92	19	28.85	29.20	-3	9,925	-0.03%
2018/06/22	5	28.85	1	29.00	28.75	4	9,839	0.04%
2018/06/21	18	29.74	17	29.58	30.20	1	9,781	0.01%
2018/06/20	25	27.98	25	28.39	28.00	0	9,678	0.00%
2018/06/19	4	29.45	0	0.00	29.30	4	9,551	0.04%
2018/06/14	83	31.11	50	31.72	30.40	33	9,442	0.35%
2018/06/13	5	29.92	6	30.16	30.55	-1	9,329	-0.01%
2018/06/12	10	30.84	5	31.34	30.10	5	9,261	0.05%
2018/06/11	10	31.23	1	31.50	31.15	9	9,137	0.10%
2018/06/08	13	30.52	3	30.38	30.60	10	9,001	0.11%
2018/06/07	34	31.80	42	31.35	30.40	-8	8,896	-0.09%
2018/06/06	25	30.13	25	30.42	31.20	0	8,362	0.00%
2018/06/05	5	28.75	5	28.90	28.85	0	8,033	0.00%
2018/06/04	14	29.93	10	29.85	29.75	4	7,931	0.05%
2018/06/01	5	28.99	9	28.88	29.15	-4	7,814	-0.05%
2018/05/31	14	30.62	7	29.85	29.15	7	7,709	0.09%
2018/05/30	13	29.77	17	29.69	30.40	-4	7,314	-0.05%
2018/05/29	24	30.51	25	30.78	30.05	-1	6,991	-0.01%
2018/05/28	28	29.85	13	30.16	31.60	15	6,615	0.23%
2018/05/25	33	28.18	39	28.23	28.80	-6	6,007	-0.10%
2018/05/24	22	25.97	51	26.41	27.20	-29	5,375	-0.54%
2018/05/23	12	24.51	21	24.67	24.75	-9	4,844	-0.19%
2018/05/22	0	0.00	73	23.80	23.55	-73	4,373	-1.67%
2018/05/21	88	23.09	25	23.17	23.35	63	4,181	1.51%
2018/05/17	0	0.00	10	22.23	22.00	-10	3,885	-0.26%
2018/05/15	0	0.00	32	21.84	22.45	-32	3,591	-0.89%
2018/05/14	14	21.73	8	21.83	21.70	6	3,452	0.17%
2018/05/11	10	21.45	5	20.80	20.80	5	3,201	0.16%
2018/05/09	0	0.00	5	20.74	21.25	-5	2,931	-0.17%
2018/05/08	42	20.92	37	21.00	20.25	5	2,728	0.18%
2018/05/07	9	19.24	30	19.28	20.05	-21	2,354	-0.89%
2018/05/04	6	18.42	10	18.40	18.25	-4	2,142	-0.19%
2018/05/03	0	0.00	5	18.03	18.20	-5	2,095	-0.24%
2018/05/02	9	17.94	9	17.84	18.10	0	2,070	0.00%
2018/04/30	3	17.40	3	17.27	17.35	0	2,039	0.00%
2018/04/27	2	16.90	0	0.00	16.90	2	2,057	0.10%
2018/04/25	1	16.70	0	0.00	16.90	1	2,097	0.05%
2018/04/23	2	17.50	0	0.00	17.50	2	2,230	0.09%
2018/04/20	0	17.80	0	0.00	17.80	0	2,226	0.00%
2018/04/19	20	18.02	0	0.00	17.95	20	2,248	0.89%
2018/04/12	1	17.85	0	0.00	17.85	1	2,371	0.04%
2018/04/11	0	0.00	4	17.80	17.60	-4	2,503	-0.16%
2018/03/30	0	0.00	2	17.73	17.70	-2	3,149	-0.06%
2018/03/26	4	18.13	0	0.00	17.95	4	3,919	0.10%
2018/03/23	0	0.00	1	17.80	17.90	-1	4,247	-0.02%
2018/03/14	0	0.00	6	19.06	18.95	-6	6,053	-0.10%
2018/03/13	1	18.90	1	19.00	19.05	0	6,068	0.00%
2018/03/09	12	18.88	1	18.90	18.85	11	6,117	0.18%
2018/03/07	1	19.00	1	18.95	18.85	0	6,129	0.00%
2018/03/06	9	19.49	4	19.50	19.45	5	6,169	0.08%
2018/02/27	1	19.40	1	18.95	18.85	0	6,240	0.00%
2018/02/26	2	19.45	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	1	19.60	19.70	-1	6,531	-0.02%
2018/02/22	3	18.50	0	0.00	18.60	3	6,597	0.05%
2018/02/09	4	16.88	1	17.40	17.35	3	7,004	0.04%
2018/02/08	2	17.70	0	0.00	17.80	2	6,994	0.03%
2018/02/07	5	18.10	0	0.00	17.95	5	6,990	0.07%
2018/02/06	26	18.13	0	0.00	17.65	26	6,970	0.37%
2018/02/01	3	20.65	4	20.56	20.40	-1	6,967	-0.01%
2018/01/31	1	20.10	0	0.00	20.20	1	7,016	0.01%
2018/01/30	0	0.00	1	20.15	20.10	-1	7,020	-0.01%
2018/01/29	2	20.40	1	20.35	20.35	1	7,082	0.01%
2018/01/25	1	20.40	0	0.00	20.30	1	7,134	0.01%
2018/01/23	0	0.00	5	20.70	20.30	-5	7,367	-0.07%
2018/01/19	1	21.40	0	0.00	21.00	1	7,427	0.01%
2018/01/18	15	21.56	0	0.00	21.45	15	7,455	0.20%
2018/01/17	11	21.52	10	21.60	21.50	1	7,445	0.01%
2018/01/12	0	0.00	1	21.50	21.40	-1	7,587	-0.01%
2018/01/05	3	21.70	0	0.00	21.65	3	8,371	0.04%
2018/01/04	34	22.50	33	22.60	22.55	1	8,221	0.01%