瀚宇博 (5469)-群益金鼎-鳳山券商分點個股進出

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
55.6
漲跌
▲1.1
漲幅
+2.02%
成交量
1,640張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/24	0	0.00	1	55.30	55.60	-1	6,451	-0.02%
2024/04/23	6	54.33	0	0.00	54.50	6	6,463	0.09%
2024/04/22	0	0.00	1	54.60	54.40	-1	6,473	-0.02%
2024/04/19	2	55.40	13	56.30	55.70	-11	6,440	-0.17%
2024/04/18	6	56.28	0	0.00	56.60	6	6,405	0.09%
2024/04/17	1	56.70	1	56.60	56.60	0	6,406	0.00%
2024/04/16	3	56.27	1	56.00	56.70	2	6,398	0.03%
2024/04/15	3	58.60	0	0.00	58.40	3	6,339	0.05%
2024/04/11	5	58.62	2	59.05	59.50	3	6,319	0.05%
2024/04/10	2	60.45	0	0.00	60.20	2	6,284	0.03%
2024/04/09	28	61.01	5	61.06	60.70	23	6,302	0.36%
2024/04/08	6	61.80	5	61.80	62.00	1	6,278	0.02%
2024/04/03	7	60.93	2	61.50	61.30	5	6,339	0.08%
2024/04/02	1	60.90	1	61.50	61.20	0	6,315	0.00%
2024/04/01	5	60.88	0	0.00	61.00	5	6,277	0.08%
2024/03/29	10	61.49	5	62.18	60.80	5	6,201	0.08%
2024/03/28	15	64.51	21	64.99	63.20	-6	5,938	-0.10%
2024/03/27	0	0.00	1	63.90	63.60	-1	5,614	-0.02%
2024/03/26	5	61.26	0	0.00	60.90	5	5,491	0.09%
2024/03/25	1	62.60	2	62.70	62.50	-1	5,434	-0.02%
2024/03/22	9	64.78	9	62.92	62.40	0	5,361	0.00%
2024/03/21	103	66.58	152	66.67	67.00	-49	5,175	-0.95%	大買/大賣/
2024/03/20	40	64.31	11	63.93	64.90	29	4,423	0.66%
2024/03/19	1	59.60	13	58.63	59.00	-12	4,056	-0.30%
2024/03/18	1	55.80	11	56.81	56.50	-10	3,911	-0.26%
2024/03/15	0	0.00	3	56.37	55.70	-3	3,869	-0.08%
2024/03/13	14	54.76	2	54.80	54.70	12	3,876	0.31%
2024/03/12	2	53.90	0	0.00	55.00	2	3,920	0.05%
2024/03/11	3	53.53	0	0.00	53.30	3	3,909	0.08%
2024/03/08	14	56.70	1	56.20	54.90	13	3,921	0.33%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/03/06	1	58.30	1	58.30	58.30	0	4,347	0.00%
2024/03/05	1	58.00	2	58.00	58.30	-1	4,428	-0.02%
2024/03/04	3	57.70	0	0.00	57.80	3	4,425	0.07%
2024/03/01	1	56.70	6	57.77	57.50	-5	4,423	-0.11%
2024/02/29	5	56.86	0	0.00	56.60	5	4,403	0.11%
2024/02/27	1	58.40	0	0.00	57.20	1	4,392	0.02%
2024/02/26	0	0.00	1	57.70	57.80	-1	4,359	-0.02%
2024/02/23	4	59.10	28	59.54	58.40	-24	4,341	-0.55%
2024/02/21	1	62.50	2	61.85	62.10	-1	4,307	-0.02%
2024/02/19	1	62.00	1	62.10	62.00	0	4,259	0.00%
2024/02/16	14	61.88	3	61.87	61.50	11	4,232	0.26%
2024/02/15	2	59.30	0	0.00	60.00	2	4,144	0.05%
2024/02/05	1	58.10	0	0.00	58.60	1	4,096	0.02%
2024/02/02	10	58.20	7	58.09	58.40	3	4,061	0.07%
2024/02/01	5.1	57.00	3	57.00	57.50	2.1	4,019	0.05%
2024/01/31	1	56.80	8	56.83	57.00	-7	4,006	-0.17%
2024/01/30	4	56.73	2	57.30	56.70	2	4,010	0.05%
2024/01/29	14.5	57.66	5	57.94	57.80	9.5	3,956	0.24%
2024/01/26	10	56.87	9	56.82	57.00	1	3,827	0.03%
2024/01/25	0	0.00	1	54.90	54.60	-1	3,692	-0.03%
2024/01/24	2	55.75	1	56.00	55.30	1	3,832	0.03%
2024/01/22	1	54.00	4	54.85	54.70	-3	3,950	-0.08%
2024/01/18	1	52.80	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	53.90	5	53.90	53.60	-4	3,973	-0.10%
2024/01/15	0	0.00	5	54.50	54.40	-5	3,963	-0.13%
2024/01/12	0	0.00	1	53.30	53.70	-1	3,976	-0.03%
2024/01/11	3	53.97	2	53.70	53.90	1	3,973	0.03%
2024/01/09	1	54.60	0	0.00	54.60	1	4,001	0.02%
2024/01/08	1	55.00	0	0.00	55.00	1	4,006	0.02%
2024/01/05	0	0.00	1	55.30	55.30	-1	4,023	-0.02%
2024/01/04	3	54.80	2	55.65	55.80	1	4,024	0.02%
2024/01/03	1	55.20	1	55.90	55.40	0	4,078	0.00%
2024/01/02	0	0.00	1	55.30	55.40	-1	4,104	-0.02%
2023/12/29	5	54.86	1	55.00	55.30	4	4,103	0.10%
2023/12/28	0	0.00	1	54.40	54.20	-1	4,022	-0.02%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/26	5	53.96	0	0.00	54.20	5	4,024	0.12%
2023/12/25	3	53.73	5	54.00	54.00	-2	4,015	-0.05%
2023/12/21	2	55.05	0	0.00	54.80	2	3,997	0.05%
2023/12/20	7	55.84	0	0.00	55.60	7	3,986	0.18%
2023/12/19	0	0.00	11	55.98	56.00	-11	3,976	-0.28%
2023/12/18	2	60.30	1	57.90	57.90	1	3,957	0.03%
2023/12/15	5	63.86	0	0.00	62.80	5	3,906	0.13%
2023/12/14	9	62.38	1	62.60	63.00	8	3,881	0.21%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/11	2	61.55	2	61.40	61.40	0	3,996	0.00%
2023/12/08	2	63.40	3	63.20	63.20	-1	4,038	-0.02%
2023/12/07	0	0.00	5	63.06	63.70	-5	4,058	-0.12%
2023/12/06	1	63.20	1	64.10	62.90	0	4,065	0.00%
2023/12/05	12	60.96	12	61.53	62.10	0	4,062	0.00%
2023/12/04	9	63.78	17	63.54	62.90	-8	4,137	-0.19%
2023/12/01	9	59.02	2	59.30	59.10	7	4,059	0.17%
2023/11/30	1	57.10	2	57.00	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/24	2	55.00	2	55.60	55.30	0	4,212	0.00%
2023/11/21	1	56.40	1	56.90	55.30	0	4,299	0.00%
2023/11/20	4	55.53	0	0.00	56.10	4	4,373	0.09%
2023/11/17	0	0.00	8	54.95	55.20	-8	4,361	-0.18%
2023/11/15	0	0.00	1	54.20	53.70	-1	4,515	-0.02%
2023/11/14	1	53.70	0	0.00	52.90	1	4,598	0.02%
2023/11/13	2	53.05	2	53.20	53.00	0	4,744	0.00%
2023/11/09	1	54.10	1	54.30	54.50	0	4,906	0.00%
2023/11/08	1	54.60	1	54.60	54.60	0	4,939	0.00%
2023/11/06	1	55.00	0	0.00	55.70	1	5,133	0.02%
2023/11/03	1	56.30	0	0.00	54.70	1	5,245	0.02%
2023/11/02	0	0.00	2	56.30	56.20	-2	5,263	-0.04%
2023/11/01	1	53.50	0	0.00	55.20	1	5,253	0.02%
2023/10/31	12	57.23	0	0.00	55.70	12	5,125	0.23%
2023/10/30	0	0.00	1	54.50	54.50	-1	4,977	-0.02%
2023/10/26	0	0.00	1	53.40	54.00	-1	5,108	-0.02%
2023/10/25	1	54.50	0	0.00	54.90	1	5,103	0.02%
2023/10/24	0	0.00	1	53.30	54.50	-1	5,117	-0.02%
2023/10/20	2	51.75	1	51.80	52.40	1	5,386	0.02%
2023/10/19	0	0.00	1	52.30	52.90	-1	5,476	-0.02%
2023/10/13	2	54.10	0	0.00	54.20	2	6,203	0.03%
2023/10/11	0	0.00	1	55.20	55.20	-1	6,710	-0.01%
2023/10/06	3	57.73	0	0.00	56.40	3	6,638	0.05%
2023/10/05	1	59.50	0	0.00	58.90	1	6,601	0.02%
2023/10/04	0	0.00	2.1	59.00	59.20	-2.1	6,591	-0.03%
2023/10/03	1	60.70	0	0.00	59.50	1	6,600	0.02%
2023/10/02	0	0.00	1.3	60.48	60.40	-1.3	6,605	-0.02%
2023/09/28	0	0.00	0.1	59.40	59.40	-0.1	6,596	0.00%
2023/09/27	0.1	59.40	0	0.00	58.90	0.1	6,608	0.00%
2023/09/26	0.1	59.60	0	0.00	59.00	0.1	6,612	0.00%
2023/09/25	0.1	60.00	0	0.00	60.40	0.1	6,629	0.00%
2023/09/22	1.1	57.67	2	58.35	58.50	-1	6,613	-0.01%
2023/09/21	1	58.10	3	58.17	58.50	-2	6,655	-0.03%
2023/09/20	4	60.30	4	59.55	59.40	0	6,790	0.00%
2023/09/19	3	61.27	1	61.80	61.30	2	6,775	0.03%
2023/09/18	1	61.10	4	61.35	60.90	-3	6,806	-0.04%
2023/09/15	1	61.20	0	0.00	60.80	1	6,861	0.01%
2023/09/14	4	60.35	2	60.20	60.50	2	6,871	0.03%
2023/09/13	0	0.00	2	60.10	60.10	-2	6,876	-0.03%
2023/09/12	0	0.00	10	58.80	59.10	-10	6,857	-0.15%
2023/09/11	28	57.23	36	57.39	57.20	-8	6,784	-0.12%
2023/09/08	0	0.00	10	60.00	59.30	-10	6,697	-0.15%
2023/09/07	16	59.75	3	59.97	59.40	13	6,658	0.20%
2023/09/06	6	58.50	7	58.37	58.80	-1	6,563	-0.02%
2023/09/05	19	56.49	26	57.10	57.50	-7	6,516	-0.11%
2023/09/04	2	54.60	2	54.45	55.00	0	6,285	0.00%
2023/09/01	11	54.61	8	54.55	54.40	3	6,286	0.05%
2023/08/31	7	54.73	0	0.00	55.20	7	6,233	0.11%
2023/08/30	1	53.20	4	53.48	53.90	-3	6,198	-0.05%
2023/08/29	1	52.70	0	0.00	52.70	1	6,168	0.02%
2023/08/28	6	52.68	5	52.90	52.60	1	6,177	0.02%
2023/08/25	32	53.96	30	54.13	54.00	2	6,187	0.03%
2023/08/24	27	53.49	27	53.57	53.70	0	6,151	0.00%
2023/08/23	2	55.00	1	54.70	54.60	1	6,020	0.02%
2023/08/22	2	54.70	1	54.80	54.80	1	6,010	0.02%
2023/08/21	1	54.90	5	54.54	54.70	-4	5,967	-0.07%
2023/08/18	12	53.54	10	53.42	53.30	2	5,889	0.03%
2023/08/17	13	52.88	11	52.77	54.20	2	5,784	0.03%
2023/08/16	1	52.40	2	52.15	52.50	-1	5,671	-0.02%
2023/08/15	2	51.80	0	0.00	52.20	2	5,601	0.04%
2023/08/14	1	50.80	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.55	46	50.85	50.80	-44	5,473	-0.80%
2023/08/10	6	50.61	6	50.08	50.30	0	5,409	0.00%
2023/08/09	2	50.30	0	0.00	50.80	2	5,299	0.04%
2023/08/08	5	49.58	0	0.00	49.95	5	5,202	0.10%
2023/08/07	2	49.75	7	49.48	49.75	-5	5,164	-0.10%
2023/08/04	0	0.00	1	47.20	48.05	-1	5,138	-0.02%
2023/08/01	0	0.00	2	48.75	48.95	-2	5,127	-0.04%
2023/07/31	10	50.00	1	50.50	49.65	9	5,123	0.18%
2023/07/28	8	48.80	0	0.00	49.40	8	5,108	0.16%
2023/07/27	15	49.37	1	49.45	49.20	14	5,086	0.28%
2023/07/26	1	49.35	2	50.20	49.25	-1	5,055	-0.02%
2023/07/25	22	50.67	12	49.94	50.70	10	4,978	0.20%
2023/07/24	18	48.80	1	47.55	49.20	17	4,760	0.36%
2023/07/21	1	46.80	4	47.24	47.50	-3	4,657	-0.06%
2023/07/20	6	47.57	3	47.57	46.80	3	4,612	0.07%
2023/07/19	2	48.48	4	48.94	47.55	-2	4,538	-0.04%
2023/07/18	15	50.83	26	53.00	50.20	-11	4,397	-0.25%
2023/07/17	23	54.32	6	53.08	54.40	17	3,923	0.43%
2023/07/14	4	49.23	2	48.88	49.50	2	3,526	0.06%
2023/07/13	1	47.80	0	0.00	47.50	1	3,369	0.03%
2023/07/12	2	47.55	0	0.00	47.50	2	3,355	0.06%
2023/07/10	0	0.00	4	47.60	47.65	-4	3,338	-0.12%
2023/07/06	1	48.45	3	48.48	48.50	-2	3,390	-0.06%
2023/07/05	2	48.15	1	48.05	48.05	1	3,435	0.03%
2023/07/04	2	47.90	0	0.00	48.00	2	3,524	0.06%
2023/06/29	1	47.75	3	48.45	48.35	-2	3,397	-0.06%
2023/06/28	13	48.07	14	47.75	48.20	-1	3,311	-0.03%
2023/06/27	0	0.00	1	46.20	46.70	-1	3,114	-0.03%
2023/06/26	0	0.00	1	46.55	46.70	-1	3,031	-0.03%
2023/06/21	2	45.70	0	0.00	45.60	2	2,969	0.07%
2023/06/20	0	0.00	4	45.00	45.20	-4	2,867	-0.14%
2023/06/19	1	43.85	1	44.75	44.75	0	2,778	0.00%
2023/06/16	1	44.30	1	43.50	44.05	0	2,707	0.00%
2023/06/15	1	43.20	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	40	43.50	43.45	-40	2,612	-1.53%
2023/06/13	11	42.97	1	43.00	43.25	10	2,596	0.39%
2023/06/12	0	0.00	1	42.60	42.30	-1	2,541	-0.04%
2023/06/09	30	44.08	1	44.50	44.00	29	2,453	1.18%
2023/06/07	1	43.55	0	0.00	43.55	1	2,246	0.04%
2023/06/02	0	0.00	4	42.38	42.35	-4	2,151	-0.19%
2023/06/01	9	42.25	2	42.70	42.80	7	2,132	0.33%
2023/05/30	0	0.00	1	41.50	41.60	-1	2,032	-0.05%
2023/05/29	7	41.69	0	0.00	41.75	7	2,016	0.35%
2023/05/26	2.5	41.31	0	0.00	40.80	2.5	1,999	0.13%
2023/05/25	0	0.00	1	42.35	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	1	41.65	41.70	-1	1,895	-0.05%
2023/05/22	1	40.80	3	40.50	40.80	-2	1,870	-0.11%
2023/05/19	0	0.00	1	40.10	39.80	-1	1,846	-0.05%
2023/05/16	1	39.70	0	0.00	39.70	1	1,785	0.06%
2023/05/11	1	38.60	4	38.85	38.60	-3	1,673	-0.18%
2023/05/08	3	39.10	2	38.90	38.90	1	1,586	0.06%
2023/05/04	2	39.25	4	39.15	39.10	-2	1,518	-0.13%
2023/04/21	0	0.00	1	37.45	37.25	-1	1,378	-0.07%
2023/04/18	0	0.00	2	37.95	37.95	-2	1,264	-0.16%
2023/04/17	0	0.00	5	37.98	38.15	-5	1,256	-0.40%
2023/04/13	0	0.00	2	38.70	38.60	-2	1,211	-0.17%
2023/04/11	1	38.75	10	38.59	38.85	-9	1,133	-0.79%
2023/04/10	0	38.14	4	37.68	37.70	-4	1,047	-0.38%
2023/04/07	1	37.10	35	36.93	37.25	-34	953	-3.56%
2023/03/28	8	35.05	0	0.00	35.10	8	816	0.98%
2023/03/27	0	0.00	10	35.52	35.55	-10	814	-1.23%
2023/03/24	0	0.00	5	35.57	35.75	-5	822	-0.61%
2023/03/23	2	35.10	5	35.15	35.25	-3	800	-0.37%
2023/03/22	0	0.00	1	35.05	34.95	-1	794	-0.13%
2023/03/21	0	0.00	15	34.95	34.95	-15	790	-1.90%
2023/03/20	0	0.00	1	34.40	34.40	-1	772	-0.13%
2023/03/17	0	0.00	15	34.20	34.40	-15	774	-1.94%
2023/03/13	0	0.00	1	34.05	34.30	-1	813	-0.12%
2023/03/06	2	35.20	0	0.00	35.45	2	834	0.24%
2023/02/16	0	0.00	2	33.70	33.90	-2	879	-0.23%
2023/02/10	0	0.00	1	33.30	33.00	-1	953	-0.10%
2023/01/31	1	32.70	0	0.00	32.70	1	1,311	0.08%
2023/01/16	4	31.55	0	0.00	31.55	4	1,292	0.31%
2023/01/10	1	32.15	0	0.00	32.10	1	1,282	0.08%
2023/01/06	6	31.90	0	0.00	31.95	6	1,273	0.47%
2022/12/26	0	0.00	4	32.10	32.15	-4	1,313	-0.30%
2022/12/16	0	0.00	2	33.00	32.80	-2	1,331	-0.15%
2022/12/09	0	0.00	8	33.31	33.25	-8	1,308	-0.61%
2022/12/06	4	34.65	0.1	34.60	34.15	3.9	1,304	0.30%
2022/12/05	0	0.00	0	35.50	35.35	0	1,281	0.00%
2022/12/02	21	35.11	0	35.00	35.20	21	1,274	1.65%
2022/12/01	2	34.75	0	34.80	34.75	2	1,254	0.16%
2022/11/30	4	34.58	12	34.55	34.25	-8	1,244	-0.64%
2022/11/24	3	33.95	0	0.00	33.95	3	1,228	0.24%
2022/11/23	10	33.95	0	34.05	33.80	10	1,226	0.81%
2022/11/22	2	34.00	0	33.95	33.95	2	1,222	0.16%
2022/11/18	0	0.00	1	34.25	34.25	-1	1,209	-0.08%
2022/11/17	3	34.53	0	0.00	34.80	3	1,194	0.25%
2022/11/16	4	33.95	2	34.70	34.35	2	1,184	0.17%
2022/11/15	5	33.98	1	34.10	34.10	4	1,155	0.35%
2022/11/14	10	33.75	0	0.00	33.85	10	1,153	0.87%
2022/11/11	2	33.95	0	0.00	33.65	2	1,144	0.17%
2022/11/09	9	33.70	0	33.70	33.70	9	1,136	0.79%
2022/11/07	0	0.00	0	33.90	33.55	0	1,132	0.00%
2022/11/04	3	33.30	0	33.50	33.40	3	1,093	0.27%
2022/11/03	13	33.15	2	33.08	33.40	11	1,062	1.03%
2022/11/02	13	32.59	23	33.66	33.05	-10	1,017	-0.99%
2022/11/01	0	0.00	10	31.60	31.60	-10	851	-1.17%
2022/10/27	3	28.35	0	0.00	28.35	3	841	0.36%
2022/10/25	4	28.23	0	0.00	28.10	4	847	0.47%
2022/10/17	0	0.00	28	28.00	28.30	-28	851	-3.29%
2022/10/13	1	27.40	24	27.90	27.40	-23	858	-2.68%
2022/10/12	1	28.50	59	28.53	28.50	-58	842	-6.89%
2022/10/05	8	30.04	0	0.00	29.80	8	837	0.96%
2022/10/04	4	29.60	0	0.00	29.60	4	839	0.48%
2022/09/30	4	28.65	5	28.75	29.10	-1	848	-0.12%
2022/09/29	29	28.70	0	0.00	28.75	29	857	3.38%
2022/09/28	6	29.20	0	0.00	28.55	6	844	0.71%
2022/09/27	1	29.25	0	0.00	29.55	1	840	0.12%
2022/09/26	1	29.70	0	0.00	29.50	1	838	0.12%
2022/09/23	2	30.75	0	0.00	30.75	2	846	0.24%
2022/09/22	4	30.85	0	0.00	30.85	4	858	0.47%
2022/09/21	0	31.20	0	0.00	31.10	0	855	0.00%
2022/09/16	6	31.65	0	0.00	31.20	6	859	0.70%
2022/09/15	5	32.10	0	0.00	31.95	5	860	0.58%
2022/09/14	3	31.98	0	0.00	32.00	3	873	0.34%
2022/09/13	15	32.62	0	0.00	32.60	15	886	1.69%
2022/09/05	1	32.40	0	0.00	32.15	1	902	0.11%
2022/09/02	13	32.22	0	0.00	32.10	13	902	1.44%
2022/08/25	0	31.85	0	0.00	31.90	0	879	0.00%
2022/08/23	2	31.50	0	0.00	31.45	2	898	0.22%
2022/08/22	10	31.89	0	0.00	31.85	10	906	1.10%
2022/08/18	4	31.83	0	0.00	31.70	4	887	0.45%
2022/08/17	3	31.65	7	31.95	31.70	-4	887	-0.45%
2022/08/16	0	0.00	0	32.18	32.05	0	872	0.00%
2022/08/15	0	0.00	2	31.45	31.70	-2	850	-0.24%
2022/08/12	2	30.55	0	0.00	30.75	2	817	0.24%
2022/08/11	7	30.27	2	30.40	30.55	5	806	0.62%
2022/08/10	12	29.75	1	29.85	29.90	11	799	1.38%
2022/08/09	6	29.50	6	29.70	29.75	0	795	0.00%
2022/08/08	2	31.78	0	0.00	31.80	2	789	0.25%
2022/08/05	3	31.90	0	0.00	31.90	3	764	0.39%
2022/08/04	16	31.39	0	0.00	31.40	16	769	2.08%
2022/08/03	5	31.55	0	0.00	31.60	5	760	0.66%
2022/07/29	1	32.40	0	0.00	32.30	1	814	0.12%
2022/07/12	0	0.00	6	30.00	30.00	-6	880	-0.68%
2022/07/07	0	0.00	1	31.00	31.00	-1	899	-0.11%
2022/07/06	1	30.80	3	30.13	30.15	-2	897	-0.22%
2022/07/04	0	0.00	10	30.35	30.30	-10	922	-1.08%
2022/07/01	4	30.80	0	0.00	30.00	4	941	0.42%
2022/06/30	1	31.80	0	0.00	31.65	1	920	0.11%
2022/06/29	0	0.00	2	32.60	32.65	-2	915	-0.22%
2022/06/24	2	33.00	0	0.00	33.00	2	934	0.21%
2022/06/02	0	0.00	0	37.60	37.20	0	962	0.00%
2022/05/23	1	36.30	0	0.00	36.45	1	1,099	0.09%
2022/05/09	1	36.00	0	0.00	35.40	1	1,311	0.08%
2022/04/25	3	39.38	0	0.00	39.25	3	1,240	0.24%
2022/04/12	6	39.40	0	0.00	39.40	6	1,319	0.45%
2022/04/11	1	39.85	0	0.00	39.70	1	1,327	0.08%
2022/04/07	1	41.15	1	41.05	40.75	0	1,314	0.00%
2022/04/06	0	41.80	1	41.75	41.70	-1	1,304	-0.08%
2022/03/30	1	42.45	0	0.00	42.45	1	1,382	0.07%
2022/03/28	0	0.00	3	42.35	42.55	-3	1,386	-0.22%
2022/03/21	0	43.00	0	0.00	42.75	0	1,392	0.00%
2022/03/14	0	42.45	0	0.00	42.35	0	1,458	0.00%
2022/03/07	1	42.70	0	0.00	42.65	1	1,469	0.07%
2022/03/04	0	44.45	0	44.30	44.15	0	1,471	0.00%
2022/03/03	0	44.80	7	44.54	44.60	-7	1,491	-0.47%
2022/03/02	0	44.80	0	0.00	44.80	0	1,501	0.00%
2022/03/01	0	45.00	0	0.00	44.90	0	1,509	0.00%
2022/02/25	2	44.80	0	0.00	44.70	2	1,504	0.14%
2022/02/24	8	44.85	0	0.00	44.10	8	1,501	0.53%
2022/02/23	9	44.68	9	44.88	44.95	0	1,485	0.00%
2022/02/22	4	44.69	2	44.65	44.90	2	1,495	0.13%
2022/02/21	0	0.00	2	44.40	44.60	-2	1,433	-0.14%
2022/02/18	2	44.20	0	0.00	44.40	2	1,465	0.14%
2022/02/07	0	0.00	8	42.50	42.85	-8	1,856	-0.43%
2022/01/20	0	0.00	2	43.40	43.50	-2	1,984	-0.10%
2022/01/14	0	0.00	2	42.45	42.65	-2	1,991	-0.10%
2022/01/07	0	0.00	1	43.90	43.50	-1	1,951	-0.05%
2022/01/05	0	0.00	1	44.60	44.65	-1	1,930	-0.05%
2022/01/04	1	45.10	4	45.14	45.15	-3	1,917	-0.16%
2022/01/03	1	45.05	1	45.35	45.05	0	1,912	0.00%
2021/12/30	1	45.40	0	0.00	45.40	1	1,914	0.05%
2021/12/24	11	45.31	5	45.47	45.25	6	1,963	0.31%
2021/12/23	5	44.50	0	0.00	44.60	5	1,925	0.26%
2021/12/22	2	44.40	0	0.00	44.20	2	1,942	0.10%
2021/12/16	0	0.00	1	44.60	44.25	-1	1,983	-0.05%
2021/12/13	2	44.60	0	0.00	44.40	2	1,985	0.10%
2021/12/08	1	45.00	1	45.50	45.95	0	1,970	0.00%
2021/12/03	0	0.00	40	45.00	45.05	-40	2,000	-2.00%
2021/11/26	0	0.00	3	44.57	44.45	-3	1,972	-0.15%
2021/11/25	0	0.00	1	45.70	45.50	-1	1,953	-0.05%
2021/11/23	0	0.00	1	45.90	45.90	-1	1,949	-0.05%
2021/11/22	6	46.95	2	46.25	46.65	4	1,944	0.21%
2021/11/18	0	0.00	2	46.80	46.40	-2	1,899	-0.11%
2021/11/17	2	47.08	0	0.00	46.90	2	1,877	0.11%
2021/11/16	6	47.68	2	47.28	47.15	4	1,842	0.22%
2021/11/15	2	46.40	1	44.80	46.50	1	1,600	0.06%
2021/11/11	1	43.90	1	44.15	43.60	0	1,526	0.00%
2021/11/09	0	0.00	0	44.65	44.65	0	1,609	0.00%
2021/11/08	0	0.00	40	43.84	44.10	-40	1,610	-2.48%
2021/11/04	11	44.00	0	0.00	43.95	11	1,698	0.65%
2021/11/03	20	43.25	0	0.00	43.30	20	1,714	1.17%
2021/11/02	12	43.60	1	43.05	42.65	11	1,793	0.61%
2021/10/28	1	41.70	0	0.00	41.45	1	1,871	0.05%
2021/10/26	0	0.00	4	40.85	40.80	-4	1,902	-0.21%
2021/10/14	1	38.95	0	0.00	39.10	1	2,155	0.05%
2021/10/05	2	39.00	5	39.05	39.30	-3	2,620	-0.11%
2021/10/01	5	39.92	0	0.00	39.75	5	2,695	0.19%
2021/09/30	1	40.95	0	0.00	40.95	1	2,690	0.04%
2021/09/29	2	41.20	0	0.00	41.15	2	2,703	0.07%
2021/09/28	2	41.90	1	41.50	42.00	1	2,742	0.04%
2021/09/27	0	0.00	2	42.80	42.85	-2	2,740	-0.07%
2021/09/17	0	0.00	2	42.83	43.00	-2	2,864	-0.07%
2021/09/15	1	42.45	0	0.00	42.40	1	2,946	0.03%
2021/09/13	2	42.60	1	42.55	42.65	1	3,397	0.03%
2021/09/10	1	42.50	0	0.00	42.55	1	3,453	0.03%
2021/09/08	8	41.08	0	0.00	40.85	8	3,519	0.23%
2021/09/07	0	0.00	3	42.00	41.70	-3	3,544	-0.08%
2021/09/06	4	41.73	0	0.00	41.75	4	3,609	0.11%
2021/09/03	5	42.30	0	0.00	42.30	5	3,652	0.14%
2021/09/02	0	0.00	1	42.50	42.00	-1	3,673	-0.03%
2021/08/30	1	41.65	0	0.00	41.75	1	3,716	0.03%
2021/08/27	0	0.00	3	41.47	41.45	-3	3,725	-0.08%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/23	1	41.55	0	0.00	41.60	1	3,820	0.03%
2021/08/19	1	40.90	0	0.00	40.80	1	3,831	0.03%
2021/08/17	0	0.00	1	41.15	40.60	-1	3,882	-0.03%
2021/08/13	2	42.75	0	0.00	41.95	2	3,894	0.05%
2021/08/11	12	47.20	1	47.15	46.75	11	4,172	0.26%
2021/08/09	5	48.20	3	48.27	48.15	2	4,196	0.05%
2021/08/06	1	49.80	0	0.00	49.30	1	4,195	0.02%
2021/08/05	6	49.55	2	49.35	49.55	4	4,156	0.10%
2021/08/04	1	48.45	0	0.00	48.35	1	4,121	0.02%
2021/08/03	4	48.63	10	48.10	48.30	-6	4,189	-0.14%
2021/07/30	0	0.00	2	47.50	47.35	-2	4,214	-0.05%
2021/07/26	0	0.00	4	47.80	47.90	-4	4,476	-0.09%
2021/07/22	0	0.00	1	47.10	47.10	-1	4,676	-0.02%
2021/07/19	3	47.60	0	0.00	47.60	3	4,685	0.06%
2021/07/16	0	0.00	1	48.20	48.40	-1	4,759	-0.02%
2021/07/14	4	48.53	3	48.32	48.20	1	4,920	0.02%
2021/07/13	0	0.00	8	50.41	49.05	-8	4,891	-0.16%
2021/07/12	3	49.40	3	49.10	49.15	0	4,678	0.00%
2021/07/09	3	48.20	0	0.00	48.45	3	4,617	0.06%
2021/07/07	0	0.00	2	48.20	47.65	-2	4,704	-0.04%
2021/07/06	1	48.60	2	48.18	48.15	-1	4,780	-0.02%
2021/07/05	1	48.15	0	0.00	48.40	1	5,033	0.02%
2021/07/02	0	0.00	22	47.33	47.30	-22	5,123	-0.43%
2021/07/01	1	47.70	0	0.00	47.15	1	5,162	0.02%
2021/06/28	0	0.00	2	47.63	48.00	-2	5,210	-0.04%
2021/06/24	4	48.05	54	48.10	48.15	-50	5,229	-0.96%
2021/06/23	10	48.30	6	48.38	48.40	4	5,236	0.08%
2021/06/22	64	48.34	24	48.61	47.65	40	5,254	0.76%
2021/06/18	2	46.65	1	46.20	46.60	1	5,441	0.02%
2021/06/17	1	45.10	1	45.30	46.05	0	5,455	0.00%
2021/06/16	10	45.45	0	0.00	45.20	10	5,456	0.18%
2021/06/15	0	0.00	5	45.65	45.85	-5	5,487	-0.09%
2021/06/11	6	45.25	6	45.03	45.15	0	5,528	0.00%
2021/06/10	6	44.74	3	44.70	44.80	3	5,529	0.05%
2021/06/08	1	44.15	0	0.00	44.20	1	5,652	0.02%
2021/06/04	3	44.10	0	0.00	44.10	3	5,743	0.05%
2021/06/01	0	0.00	3	44.93	45.15	-3	5,826	-0.05%
2021/05/31	2	44.50	6	44.65	44.40	-4	5,866	-0.07%
2021/05/28	0	0.00	2	44.38	44.40	-2	5,942	-0.03%
2021/05/27	6	43.80	0	0.00	44.00	6	6,162	0.10%
2021/05/26	0	0.00	1	44.00	43.90	-1	6,521	-0.02%
2021/05/25	0	0.00	2	44.10	44.10	-2	6,577	-0.03%
2021/05/24	4	43.24	3	42.53	43.50	1	6,656	0.02%
2021/05/20	14	44.44	9	44.31	43.40	5	6,861	0.07%
2021/05/19	2	41.90	3	42.78	43.35	-1	6,619	-0.02%
2021/05/17	5	39.55	0	0.00	38.95	5	6,581	0.08%
2021/05/14	1	41.00	0	0.00	40.55	1	6,524	0.02%
2021/05/12	1	41.10	2	42.30	40.50	-1	6,468	-0.02%
2021/05/11	3	43.68	2	43.85	43.15	1	6,383	0.02%
2021/05/06	0	0.00	18	45.29	45.00	-18	6,318	-0.28%
2021/05/05	1	45.95	18	45.96	45.25	-17	6,321	-0.27%
2021/05/04	2	45.90	1	47.00	45.65	1	6,305	0.02%
2021/05/03	2	48.05	0	0.00	47.90	2	6,201	0.03%
2021/04/29	22	50.38	9	50.36	49.70	13	6,115	0.21%
2021/04/28	4	51.20	1	51.20	51.10	3	6,010	0.05%
2021/04/27	1	49.85	1	49.85	49.70	0	6,008	0.00%
2021/04/26	0	0.00	10	50.10	50.20	-10	6,016	-0.17%
2021/04/23	11	50.00	0	0.00	49.95	11	6,022	0.18%
2021/04/22	1	50.90	1	51.40	49.45	0	6,073	0.00%
2021/04/21	0	0.00	14	51.80	51.60	-14	6,049	-0.23%
2021/04/20	0	0.00	3	51.20	51.40	-3	5,941	-0.05%
2021/04/19	6	50.47	1	50.10	50.40	5	5,948	0.08%
2021/04/16	7	50.07	0	0.00	50.00	7	5,981	0.12%
2021/04/14	6	50.70	28	50.00	49.30	-22	6,013	-0.37%
2021/04/13	20	51.48	3	50.87	50.40	17	5,978	0.28%
2021/04/12	25	52.32	8	52.24	51.90	17	5,958	0.29%
2021/04/09	14	53.23	7	53.19	53.10	7	5,898	0.12%
2021/04/08	8	51.20	7	51.19	51.90	1	5,649	0.02%
2021/04/07	1	49.20	0	0.00	50.20	1	5,523	0.02%
2021/04/01	1	49.10	0	0.00	49.25	1	5,532	0.02%
2021/03/30	0	0.00	2	49.25	49.25	-2	5,499	-0.04%
2021/03/29	1	49.65	3	49.40	49.25	-2	5,489	-0.04%
2021/03/26	4	49.28	1	49.25	49.35	3	5,473	0.05%
2021/03/25	10	49.08	2	48.85	48.75	8	5,488	0.15%
2021/03/24	5	51.02	4	50.90	50.10	1	5,418	0.02%
2021/03/23	2	49.98	1	49.65	50.10	1	5,105	0.02%
2021/03/22	1	48.80	0	0.00	48.80	1	4,990	0.02%
2021/03/19	1	48.20	0	0.00	48.20	1	5,002	0.02%
2021/03/18	0	0.00	2	48.50	48.45	-2	5,019	-0.04%
2021/03/17	4	48.19	2	48.00	48.10	2	5,086	0.04%
2021/03/16	11	47.76	1	47.80	47.45	10	5,151	0.19%
2021/03/15	1	47.65	5	47.74	47.90	-4	5,377	-0.07%
2021/03/12	2	47.20	0	0.00	47.10	2	5,348	0.04%
2021/03/10	0	0.00	2	46.90	46.45	-2	5,480	-0.04%
2021/03/08	0	0.00	4	46.34	46.05	-4	5,647	-0.07%
2021/03/05	2	46.20	0	0.00	46.10	2	5,728	0.03%
2021/03/04	1	46.35	30	46.37	46.60	-29	5,879	-0.49%
2021/03/03	2	45.50	8	46.12	46.30	-6	5,918	-0.10%
2021/03/02	1	46.25	19	46.37	46.10	-18	5,904	-0.30%
2021/02/26	7	46.44	34	46.13	46.20	-27	5,786	-0.47%
2021/02/25	11	45.36	7	45.86	45.55	4	5,606	0.07%
2021/02/24	1	45.20	14	45.54	45.35	-13	5,603	-0.23%
2021/02/23	4	44.20	6	45.18	45.30	-2	5,524	-0.04%
2021/02/22	26	44.73	6	45.13	44.80	20	5,452	0.37%
2021/02/18	5	43.60	3	43.52	43.80	2	5,408	0.04%
2021/02/05	0	0.00	35	42.15	42.15	-35	5,587	-0.63%
2021/02/03	0	0.00	6	42.53	42.40	-6	5,774	-0.10%
2021/02/02	0	0.00	1	42.25	42.10	-1	5,924	-0.02%
2021/02/01	0	0.00	28	41.47	41.55	-28	6,010	-0.47%
2021/01/29	1	41.75	3	42.15	41.30	-2	6,148	-0.03%
2021/01/27	1	42.85	1	42.50	42.50	0	6,236	0.00%
2021/01/22	0	0.00	5	41.90	41.80	-5	6,615	-0.08%
2021/01/21	5	41.35	4	41.30	41.25	1	6,639	0.02%
2021/01/20	15	42.33	0	0.00	41.65	15	6,698	0.22%
2021/01/18	1	42.80	34	42.48	42.85	-33	6,626	-0.50%
2021/01/15	35	44.59	17	43.50	43.30	18	6,674	0.27%
2021/01/14	14	44.18	27	44.21	44.50	-13	6,626	-0.20%
2021/01/13	5	43.70	1	43.65	43.70	4	6,588	0.06%
2021/01/12	5	43.32	0	0.00	43.20	5	6,569	0.08%
2021/01/11	1	44.50	5	44.45	44.30	-4	6,566	-0.06%
2021/01/08	0	0.00	3	43.70	43.80	-3	6,544	-0.05%
2021/01/06	7	43.56	5	43.65	43.40	2	6,616	0.03%
2021/01/05	10	44.15	9	44.14	44.15	1	6,611	0.02%
2021/01/04	0	0.00	2	43.75	43.60	-2	6,585	-0.03%
2020/12/31	0	0.00	3	43.40	43.35	-3	6,580	-0.05%
2020/12/29	2	43.20	0	0.00	43.05	2	6,593	0.03%
2020/12/24	5	43.63	2	43.65	43.45	3	6,514	0.05%
2020/12/23	2	42.90	0	0.00	43.00	2	6,524	0.03%
2020/12/22	0	0.00	2	43.40	42.90	-2	6,618	-0.03%
2020/12/21	11	43.45	32	43.51	43.70	-21	6,677	-0.31%
2020/12/18	8	44.39	32	44.24	44.10	-24	6,650	-0.36%
2020/12/17	1	44.40	2	44.70	44.70	-1	6,631	-0.02%
2020/12/16	0	0.00	2	44.55	44.80	-2	6,606	-0.03%
2020/12/15	3	44.48	0	0.00	43.85	3	6,726	0.04%
2020/12/14	0	0.00	1	45.60	45.35	-1	6,671	-0.01%
2020/12/11	7	45.50	0	0.00	45.00	7	6,626	0.11%
2020/12/09	3	46.30	14	45.84	46.55	-11	6,431	-0.17%
2020/12/08	1	45.00	1	45.25	44.80	0	6,235	0.00%
2020/12/07	4	45.35	15	45.60	45.25	-11	6,283	-0.18%
2020/12/04	5	45.20	1	44.95	45.20	4	6,218	0.06%
2020/12/03	3	45.07	0	0.00	45.05	3	6,188	0.05%
2020/12/02	9	45.62	0	0.00	45.55	9	6,174	0.15%
2020/12/01	11	45.10	16	45.34	45.60	-5	6,077	-0.08%
2020/11/30	15	45.31	1	45.05	44.85	14	6,089	0.23%
2020/11/27	29	44.68	50	44.59	44.55	-21	6,023	-0.35%
2020/11/26	0	0.00	3	44.03	44.20	-3	6,021	-0.05%
2020/11/25	7	43.96	0	0.00	43.70	7	6,044	0.12%
2020/11/24	36	44.75	28	45.19	44.45	8	6,024	0.13%
2020/11/23	6	44.18	4	44.24	44.35	2	5,947	0.03%
2020/11/20	16	43.68	13	44.11	44.15	3	5,967	0.05%
2020/11/19	30	43.84	15	44.15	43.85	15	6,026	0.25%
2020/11/18	48	43.63	0	0.00	43.50	48	6,266	0.77%
2020/11/17	42	43.57	6	43.45	43.40	36	6,470	0.56%
2020/11/16	31	44.05	12	44.07	43.85	19	6,809	0.28%
2020/11/13	1	42.95	6	43.03	43.20	-5	7,000	-0.07%
2020/11/11	4	42.78	0	0.00	42.95	4	8,502	0.05%
2020/11/10	6	42.93	2	42.85	42.40	4	8,790	0.05%
2020/11/09	9	42.10	10	42.12	42.15	-1	8,928	-0.01%
2020/11/06	3	41.95	5	41.88	41.75	-2	8,994	-0.02%
2020/11/05	0	0.00	2	40.85	40.90	-2	8,920	-0.02%
2020/11/04	2	40.73	1	40.85	41.00	1	8,951	0.01%
2020/11/03	27	41.76	19	41.88	41.10	8	8,923	0.09%
2020/11/02	5	38.90	0	0.00	39.60	5	8,564	0.06%
2020/10/29	9	39.04	1	39.30	39.70	8	8,671	0.09%
2020/10/28	11	40.35	0	0.00	39.80	11	8,670	0.13%
2020/10/26	1	41.30	0	0.00	41.60	1	8,638	0.01%
2020/10/22	1	42.00	2	41.80	41.45	-1	8,666	-0.01%
2020/10/21	1	41.35	12	41.78	41.85	-11	8,717	-0.13%
2020/10/19	2	41.45	7	41.65	41.35	-5	9,033	-0.06%
2020/10/15	14	41.68	16	41.83	41.50	-2	9,288	-0.02%
2020/10/14	0	0.00	2	40.55	40.65	-2	9,290	-0.02%
2020/10/13	6	40.06	10	40.59	40.25	-4	9,699	-0.04%
2020/10/08	2	40.80	1	40.85	40.95	1	9,977	0.01%
2020/10/06	1	40.50	1	40.40	40.20	0	10,697	0.00%
2020/09/30	0	0.00	1	39.15	39.20	-1	11,182	-0.01%
2020/09/29	1	38.80	0	0.00	38.95	1	11,398	0.01%
2020/09/28	2	39.20	6	39.16	39.05	-4	11,633	-0.03%
2020/09/25	11	38.25	8	38.05	38.05	3	12,069	0.02%
2020/09/24	12	40.30	3	40.45	39.75	9	12,326	0.07%
2020/09/23	7	41.44	0	0.00	41.50	7	12,635	0.06%
2020/09/22	6	42.09	0	0.00	41.65	6	12,801	0.05%
2020/09/21	2	42.85	0	0.00	42.75	2	12,838	0.02%
2020/09/18	23	43.47	12	43.90	43.60	11	12,859	0.09%
2020/09/17	4	42.56	12	42.48	42.55	-8	12,775	-0.06%
2020/09/16	1	42.05	7	42.16	42.05	-6	12,830	-0.05%
2020/09/15	1	42.05	0	0.00	41.85	1	12,858	0.01%
2020/09/14	5	41.75	0	0.00	41.85	5	12,907	0.04%
2020/09/11	6	41.83	0	0.00	41.30	6	12,902	0.05%
2020/09/10	10	42.95	11	43.28	42.25	-1	12,834	-0.01%
2020/09/09	11	42.02	0	0.00	42.20	11	12,751	0.09%
2020/09/08	11	43.43	2	43.58	43.05	9	12,663	0.07%
2020/09/07	4	44.48	3	43.47	43.50	1	12,664	0.01%
2020/09/04	2	44.55	2	44.00	44.45	0	12,725	0.00%
2020/09/03	3	45.50	3	45.05	45.15	0	12,660	0.00%
2020/09/02	2	44.63	4	44.74	44.60	-2	12,555	-0.02%
2020/09/01	21	43.85	13	44.09	44.20	8	12,478	0.06%
2020/08/31	7	43.86	7	43.80	43.55	0	12,403	0.00%
2020/08/28	7	42.79	5	43.25	43.50	2	12,488	0.02%
2020/08/27	12	43.40	1	43.30	43.20	11	12,500	0.09%
2020/08/26	1	44.05	2	44.30	44.10	-1	12,464	-0.01%
2020/08/25	0	0.00	5	44.68	44.75	-5	12,496	-0.04%
2020/08/24	0	0.00	8	45.49	44.60	-8	12,612	-0.06%
2020/08/21	75	43.80	68	43.91	43.95	7	12,397	0.06%
2020/08/20	34	45.15	87	44.99	43.35	-53	12,262	-0.43%
2020/08/19	41	48.97	25	48.88	48.15	16	11,877	0.13%
2020/08/18	52	49.68	113	50.09	48.15	-61	11,533	-0.53%	大賣/
2020/08/17	98	48.83	28.1	47.49	49.65	69.9	10,644	0.66%
2020/08/14	22	43.66	38	43.54	45.15	-16	9,929	-0.16%
2020/08/13	32	42.43	9	42.84	42.35	23	9,575	0.24%
2020/08/12	1	41.60	16	43.73	44.15	-15	9,310	-0.16%
2020/08/11	1	42.80	10	42.70	42.55	-9	9,225	-0.10%
2020/08/10	0	0.00	2	44.00	43.95	-2	9,200	-0.02%
2020/08/07	12	43.05	3	43.43	43.85	9	9,266	0.10%
2020/08/06	1	43.40	1	42.65	42.75	0	9,272	0.00%
2020/08/05	4	43.18	0	0.00	43.30	4	9,427	0.04%
2020/08/04	0	0.00	2	42.08	42.00	-2	9,637	-0.02%
2020/08/03	0	0.00	1	42.10	41.80	-1	9,662	-0.01%
2020/07/31	1	41.35	0	0.00	41.80	1	9,656	0.01%
2020/07/30	2	41.48	2	41.00	41.25	0	9,670	0.00%
2020/07/29	3	40.80	4	41.15	41.15	-1	9,659	-0.01%
2020/07/28	14	41.43	1	40.10	40.15	13	9,660	0.13%
2020/07/27	5	42.30	0	0.00	41.55	5	9,672	0.05%
2020/07/24	5	43.95	1	44.55	42.80	4	9,622	0.04%
2020/07/23	6	44.83	3	44.90	45.00	3	9,561	0.03%
2020/07/22	5	45.25	5	45.37	45.40	0	9,399	0.00%
2020/07/21	8	46.31	9	45.26	45.25	-1	9,255	-0.01%
2020/07/20	2	45.75	30	45.11	45.30	-28	9,126	-0.31%
2020/07/17	45	45.96	38	46.69	45.25	7	9,072	0.08%
2020/07/16	0	0.00	10	46.10	45.75	-10	8,704	-0.11%
2020/07/15	19	45.09	2	46.00	45.00	17	8,611	0.20%
2020/07/14	22	44.93	9	44.79	45.10	13	8,533	0.15%
2020/07/13	13	46.65	52	45.14	46.35	-39	8,375	-0.47%
2020/07/10	24	43.48	3	43.53	43.00	21	7,946	0.26%
2020/07/09	32	45.46	10	46.07	44.50	22	7,828	0.28%
2020/07/08	2	45.60	13	45.46	45.45	-11	7,619	-0.14%
2020/07/07	2	43.93	11	44.24	44.10	-9	7,491	-0.12%
2020/07/06	10	44.98	14	44.63	45.00	-4	7,417	-0.05%
2020/07/03	4	42.55	11	42.56	43.00	-7	7,059	-0.10%
2020/07/02	6	41.98	14	41.72	41.90	-8	6,805	-0.12%
2020/07/01	2	40.03	9	39.86	39.80	-7	6,455	-0.11%
2020/06/30	6	39.02	4	39.08	38.80	2	6,322	0.03%
2020/06/29	13	38.30	1	38.05	38.05	12	6,286	0.19%
2020/06/24	7	39.15	15	38.95	39.15	-8	6,262	-0.13%
2020/06/23	1	38.90	2	39.00	38.80	-1	6,272	-0.02%
2020/06/19	15	38.49	3	38.67	39.10	12	6,389	0.19%
2020/06/18	1	38.10	4	38.15	38.05	-3	6,387	-0.05%
2020/06/17	2	37.75	5	37.76	37.85	-3	6,431	-0.05%
2020/06/16	3	37.63	0	0.00	37.70	3	6,584	0.05%
2020/06/15	2	37.30	3	37.20	36.95	-1	6,711	-0.01%
2020/06/12	1	37.60	0	0.00	37.75	1	6,765	0.01%
2020/06/11	4	39.34	7	38.91	38.45	-3	6,803	-0.04%
2020/06/10	1	38.95	1	38.75	38.75	0	6,737	0.00%
2020/06/08	3	38.85	0	0.00	38.90	3	6,944	0.04%
2020/06/05	5	39.13	4	39.05	39.05	1	6,952	0.01%
2020/06/04	12	39.52	9	39.38	39.30	3	7,013	0.04%
2020/06/03	10	38.90	0	0.00	39.00	10	6,890	0.15%
2020/06/02	1	38.55	2	39.08	38.55	-1	6,857	-0.01%
2020/06/01	3	38.67	7	38.67	38.95	-4	6,885	-0.06%
2020/05/29	14.4	38.12	1	38.75	38.75	13.4	7,206	0.19%
2020/05/28	6	37.58	6	37.57	37.50	0	7,077	0.00%
2020/05/27	2	36.78	1	36.60	37.40	1	7,029	0.01%
2020/05/26	3	36.95	4	36.88	36.70	-1	6,982	-0.01%
2020/05/21	1	37.15	1	36.90	37.20	0	6,966	0.00%
2020/05/20	1	36.40	0	0.00	36.60	1	6,948	0.01%
2020/05/19	6	36.84	6	36.89	36.85	0	6,921	0.00%
2020/05/15	1	38.10	0	0.00	37.60	1	6,813	0.01%
2020/05/14	12	38.33	19	38.23	37.65	-7	6,773	-0.10%
2020/05/13	4	39.08	3	39.00	39.05	1	6,663	0.02%
2020/05/12	15	40.11	12	39.80	39.70	3	6,607	0.05%
2020/05/11	30	40.50	20	40.84	41.10	10	6,463	0.15%
2020/05/08	4	38.98	6	39.00	38.80	-2	6,140	-0.03%
2020/05/07	4	38.85	11	38.61	38.85	-7	6,126	-0.11%
2020/05/06	13	38.91	2	38.63	38.35	11	6,115	0.18%
2020/05/05	0	0.00	2	39.35	38.80	-2	6,120	-0.03%
2020/05/04	2	39.03	1	38.95	39.00	1	6,133	0.02%
2020/04/30	0	0.00	7	39.45	40.00	-7	6,145	-0.11%
2020/04/29	2	38.95	7	39.03	38.90	-5	6,134	-0.08%
2020/04/28	15	39.25	5	38.69	38.65	10	6,167	0.16%
2020/04/24	0	0.00	2	39.10	39.05	-2	6,160	-0.03%
2020/04/23	3	39.38	2	39.25	39.20	1	6,150	0.02%
2020/04/22	2	38.63	4	38.25	39.35	-2	6,099	-0.03%
2020/04/21	3	38.87	3	39.07	38.15	0	6,082	0.00%
2020/04/20	9	39.84	2	39.75	39.60	7	6,081	0.12%
2020/04/17	0	0.00	3	40.10	39.45	-3	6,056	-0.05%
2020/04/16	8	39.96	1	39.55	40.00	7	5,942	0.12%
2020/04/15	3	40.63	5	40.52	39.90	-2	5,908	-0.03%
2020/04/14	10	39.80	3	39.77	39.80	7	5,819	0.12%
2020/04/13	6	39.64	10	39.82	39.60	-4	5,773	-0.07%
2020/04/10	1	39.05	5	38.81	39.00	-4	5,704	-0.07%
2020/04/09	5	38.43	5	38.51	38.60	0	5,704	0.00%
2020/04/08	6	36.73	6.1	37.19	37.60	-0.1	5,578	0.00%
2020/04/07	3	36.00	5	36.10	36.60	-2	5,546	-0.04%
2020/04/06	0	0.00	17	34.04	34.50	-17	5,576	-0.30%
2020/04/01	0	0.00	6	33.38	33.70	-6	5,534	-0.11%
2020/03/31	1	32.85	4	33.53	33.10	-3	5,529	-0.05%
2020/03/30	3	32.55	1	32.10	33.20	2	5,552	0.04%
2020/03/27	11	33.85	3	32.83	32.50	8	5,567	0.14%
2020/03/26	1	31.80	1	33.00	32.90	0	5,468	0.00%
2020/03/25	5	31.30	2	31.50	31.60	3	5,359	0.06%
2020/03/24	3	28.82	0	0.00	29.00	3	5,227	0.06%
2020/03/23	10	26.95	14	26.75	26.40	-4	5,163	-0.08%
2020/03/20	17	28.54	0	0.00	28.00	17	5,115	0.33%
2020/03/19	2.1	28.45	5	28.31	27.45	-2.9	4,974	-0.06%
2020/03/18	0	0.00	2	31.05	30.40	-2	4,854	-0.04%
2020/03/17	3	31.23	2	30.95	30.50	1	4,809	0.02%
2020/03/16	2	33.80	1	33.50	31.55	1	4,763	0.02%
2020/03/13	1	33.15	41	31.98	33.15	-40	4,720	-0.85%
2020/03/12	41	35.31	10	35.75	35.40	31	4,616	0.67%
2020/03/11	2	39.18	2	39.50	38.30	0	4,541	0.00%
2020/03/10	10	39.13	0	0.00	39.50	10	4,507	0.22%
2020/03/06	5	41.63	0	0.00	41.05	5	4,384	0.11%
2020/03/05	0	0.00	1	41.85	41.70	-1	4,371	-0.02%
2020/03/04	8	41.73	7	41.77	41.50	1	4,306	0.02%
2020/03/03	0	0.00	2	38.70	40.40	-2	3,901	-0.05%
2020/03/02	2	35.75	0	0.00	36.75	2	3,833	0.05%
2020/02/25	2	38.58	2	38.25	38.40	0	3,905	0.00%
2020/02/24	0	0.00	1	38.55	38.25	-1	3,975	-0.03%
2020/02/21	1	38.60	0	0.00	38.55	1	4,107	0.02%
2020/02/20	2	39.10	0	0.00	38.85	2	4,155	0.05%
2020/02/17	2	39.20	0	0.00	39.20	2	4,805	0.04%
2020/02/13	0	0.00	1	39.50	39.25	-1	5,192	-0.02%
2020/02/12	1	38.90	3	39.40	39.65	-2	5,443	-0.04%
2020/02/10	1	37.80	2	37.71	38.00	-1	5,705	-0.02%
2020/02/06	3	38.70	0	0.00	39.10	3	5,791	0.05%
2020/02/05	0	0.00	1	37.85	37.95	-1	5,844	-0.02%
2020/02/04	1	37.40	2	37.98	37.90	-1	5,862	-0.02%
2020/02/03	1	36.15	0	0.00	36.15	1	5,972	0.02%
2020/01/31	2	38.75	0	0.00	37.65	2	6,089	0.03%
2020/01/30	11	38.70	1	38.70	38.70	10	6,083	0.16%
2020/01/20	0	0.00	15	43.05	43.00	-15	6,059	-0.25%
2020/01/17	1	43.00	0	0.00	42.90	1	6,147	0.02%
2020/01/15	1	43.10	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	5	43.50	43.30	-5	6,726	-0.07%
2020/01/13	0	0.00	1	42.50	42.65	-1	6,791	-0.01%
2020/01/09	2	42.10	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	42.05	0	0.00	41.65	2	7,213	0.03%
2020/01/06	1	43.25	0	0.00	42.30	1	7,520	0.01%
2020/01/03	0	0.00	2	43.95	43.25	-2	7,540	-0.03%
2020/01/02	0	0.00	1	43.90	43.95	-1	7,537	-0.01%
2019/12/31	5	44.05	3	43.90	43.90	2	7,530	0.03%
2019/12/30	2	43.43	3	43.10	43.80	-1	7,526	-0.01%
2019/12/27	0	42.30	0	0.00	42.40	0	7,456	0.00%
2019/12/26	2	43.40	2	42.80	42.45	0	7,499	0.00%
2019/12/25	1	43.15	1	43.40	43.40	0	7,535	0.00%
2019/12/24	1	42.70	6	43.00	43.00	-5	7,682	-0.07%
2019/12/18	5	42.10	0	0.00	42.05	5	9,315	0.05%
2019/12/17	0	0.00	2	42.50	42.50	-2	9,478	-0.02%
2019/12/16	0	0.00	88	42.20	42.30	-88	9,664	-0.91%
2019/12/13	0	0.00	5.1	41.90	41.85	-5.1	9,674	-0.05%
2019/12/11	1	42.15	2	42.38	42.45	-1	9,729	-0.01%
2019/12/09	0	0.00	3	42.20	42.05	-3	9,701	-0.03%
2019/12/06	0	0.00	8	42.75	42.80	-8	9,679	-0.08%
2019/12/05	1	42.40	4	42.75	42.75	-3	9,736	-0.03%
2019/12/04	3	42.15	10	42.10	42.10	-7	9,785	-0.07%
2019/11/27	0	0.00	1	43.95	44.00	-1	10,066	-0.01%
2019/11/26	0	0.00	4	44.13	43.80	-4	10,142	-0.04%
2019/11/25	2	43.45	5	43.70	43.70	-3	10,121	-0.03%
2019/11/22	0	0.00	1	42.90	42.85	-1	10,146	-0.01%
2019/11/21	2	42.95	0	0.00	43.30	2	10,169	0.02%
2019/11/20	2	43.83	18	43.64	43.60	-16	10,174	-0.16%
2019/11/19	0	0.00	6	45.04	45.00	-6	10,175	-0.06%
2019/11/18	0	0.00	10	45.45	45.45	-10	10,285	-0.10%
2019/11/15	1	45.15	2	45.15	45.15	-1	10,529	-0.01%
2019/11/14	12	45.64	19	45.74	44.60	-7	10,787	-0.06%
2019/11/13	11	45.21	1	45.55	45.00	10	10,608	0.09%
2019/11/12	2	45.90	0	0.00	46.15	2	10,685	0.02%
2019/11/11	3	45.62	24	44.82	46.20	-21	10,689	-0.20%
2019/11/08	2	45.68	3	45.67	45.80	-1	10,661	-0.01%
2019/11/06	2	44.05	1	44.00	43.90	1	10,756	0.01%
2019/11/04	0	0.00	5	45.30	44.55	-5	10,889	-0.05%
2019/11/01	0	0.00	3	44.70	45.10	-3	10,937	-0.03%
2019/10/31	5	45.04	29	45.10	44.65	-24	11,096	-0.22%
2019/10/30	2	45.45	1	44.70	45.80	1	11,260	0.01%
2019/10/29	0	0.00	51	44.29	43.90	-51	11,419	-0.45%
2019/10/28	1	44.50	12	43.75	44.45	-11	11,889	-0.09%
2019/10/25	12	43.96	2	43.53	44.00	10	12,331	0.08%
2019/10/24	1	44.30	1	44.30	44.50	0	12,331	0.00%
2019/10/23	22	46.49	53	44.30	44.25	-31	12,367	-0.25%
2019/10/22	3	44.63	2	44.63	44.65	1	12,109	0.01%
2019/10/21	18	44.51	0	0.00	44.15	18	12,029	0.15%
2019/10/18	0	0.00	1	44.15	44.25	-1	11,964	-0.01%
2019/10/17	4	43.76	4	43.75	43.95	0	11,898	0.00%
2019/10/16	2	42.88	4	43.01	43.05	-2	11,706	-0.02%
2019/10/15	5	42.53	11	42.68	43.00	-6	11,656	-0.05%
2019/10/14	22	41.00	0	0.00	41.05	22	11,486	0.19%
2019/10/08	2	39.63	83	39.61	39.40	-81	11,470	-0.71%
2019/10/04	3	40.53	4	40.51	40.30	-1	11,366	-0.01%
2019/10/03	0	0.00	5	41.10	40.95	-5	11,301	-0.04%
2019/10/02	1	41.10	0	0.00	41.50	1	11,253	0.01%
2019/10/01	1	41.10	0	0.00	40.80	1	11,251	0.01%
2019/09/27	6	41.75	3	41.15	40.75	3	11,202	0.03%
2019/09/26	13	43.53	7	43.25	42.90	6	11,061	0.05%
2019/09/25	7	43.87	16	43.83	44.40	-9	10,781	-0.08%
2019/09/24	28	43.86	46.1	43.89	42.30	-18.1	10,420	-0.17%
2019/09/23	55	41.88	5	42.38	43.00	50	9,990	0.50%
2019/09/20	3	40.48	4	40.50	40.50	-1	9,512	-0.01%
2019/09/19	1	40.20	2	40.33	40.90	-1	9,340	-0.01%
2019/09/18	0	0.00	5	39.75	39.30	-5	9,139	-0.05%
2019/09/17	0	0.00	3.1	39.55	39.65	-3.1	9,184	-0.03%
2019/09/12	0	0.00	0.1	38.85	38.80	-0.1	9,263	0.00%
2019/09/11	0	0.00	6	38.40	38.30	-6	9,336	-0.06%
2019/09/09	13	38.92	0	0.00	38.80	13	9,595	0.14%
2019/09/06	5	39.95	1	39.80	39.85	4	9,703	0.04%
2019/09/05	24	40.35	1	40.20	40.20	23	9,706	0.24%
2019/09/03	1	39.30	0	0.00	39.25	1	9,840	0.01%
2019/09/02	3	39.93	1	39.40	40.00	2	9,811	0.02%
2019/08/30	0	0.00	4	39.56	39.30	-4	9,798	-0.04%
2019/08/29	1	39.00	0	0.00	39.30	1	9,735	0.01%
2019/08/28	5	38.45	0	0.00	38.40	5	9,662	0.05%
2019/08/27	8	39.46	6	39.58	39.05	2	9,707	0.02%
2019/08/26	8	39.22	13	39.16	38.85	-5	9,759	-0.05%
2019/08/23	16	40.48	1	40.30	40.30	15	9,702	0.15%
2019/08/22	2	40.60	6	40.12	40.25	-4	9,635	-0.04%
2019/08/21	4	40.16	10	40.59	40.40	-6	9,495	-0.06%
2019/08/20	10	41.63	12	41.13	40.95	-2	9,382	-0.02%
2019/08/19	5	42.35	19	40.09	42.10	-14	9,110	-0.15%
2019/08/16	29	39.79	5	39.60	39.40	24	8,779	0.27%
2019/08/15	2	39.20	3	39.45	39.30	-1	8,662	-0.01%
2019/08/14	6	38.60	14	38.45	38.85	-8	8,454	-0.09%
2019/08/13	13	38.52	6	38.59	38.15	7	8,299	0.08%
2019/08/12	0	0.00	1	37.70	38.25	-1	8,147	-0.01%
2019/08/08	7	37.11	7	36.99	37.45	0	8,101	0.00%
2019/08/07	1	37.00	2	36.10	35.80	-1	7,973	-0.01%
2019/08/06	5	36.35	0	0.00	36.50	5	7,923	0.06%
2019/08/05	2	36.60	5	35.80	35.50	-3	7,981	-0.04%
2019/08/02	14	35.53	8	35.39	36.10	6	8,069	0.07%
2019/08/01	18	38.74	7	38.72	37.80	11	7,916	0.14%
2019/07/31	32	37.79	2	38.15	37.60	30	7,619	0.39%
2019/07/29	19	39.39	41	39.63	40.10	-22	7,321	-0.30%
2019/07/26	46	37.93	27	37.68	38.00	19	6,850	0.28%
2019/07/25	0	0.00	1	34.85	35.20	-1	6,447	-0.02%
2019/07/24	0	0.00	16	34.54	34.70	-16	6,379	-0.25%
2019/07/23	13	34.20	10	34.07	33.95	3	6,406	0.05%
2019/07/22	1	32.35	1	32.50	32.60	0	6,385	0.00%
2019/07/19	0	0.00	10	32.38	32.65	-10	6,510	-0.15%
2019/07/16	1	31.45	2	31.68	31.60	-1	7,109	-0.01%
2019/07/15	1	32.60	1	32.40	32.65	0	7,539	0.00%
2019/07/12	3	32.20	1	32.15	32.75	2	7,870	0.03%
2019/07/11	0	0.00	2	32.20	31.80	-2	8,403	-0.02%
2019/07/05	6	32.33	3	32.42	32.15	3	8,917	0.03%
2019/07/04	11	32.21	11	32.27	32.10	0	8,912	0.00%
2019/07/03	0	0.00	5	31.70	31.70	-5	8,946	-0.06%
2019/06/27	0	0.00	5	31.35	31.40	-5	9,042	-0.06%
2019/06/26	0	0.00	1	30.95	30.95	-1	9,017	-0.01%
2019/06/24	1	30.95	1	31.15	31.35	0	9,031	0.00%
2019/06/21	1	31.05	12	31.36	30.90	-11	9,083	-0.12%
2019/06/20	3	31.95	3	31.88	31.55	0	9,042	0.00%
2019/06/19	1	31.40	21	31.54	31.35	-20	9,019	-0.22%
2019/06/18	4	31.36	2	30.95	30.90	2	9,012	0.02%
2019/06/17	6	31.55	5	31.75	31.65	1	8,960	0.01%
2019/06/14	5	31.34	1	31.25	31.70	4	8,869	0.05%
2019/06/13	21	31.20	8	31.19	30.30	13	8,784	0.15%
2019/06/12	0	0.00	5	30.92	30.95	-5	8,635	-0.06%
2019/06/11	47	31.06	3	30.93	30.90	44	8,568	0.51%
2019/06/10	1	29.70	0	0.00	29.70	1	8,327	0.01%
2019/06/06	0	0.00	5	29.00	29.00	-5	8,299	-0.06%
2019/06/05	11	29.72	0	0.00	29.45	11	8,346	0.13%
2019/06/04	5	29.65	1	29.80	29.45	4	8,333	0.05%
2019/06/03	1	29.10	3	29.25	29.30	-2	8,318	-0.02%
2019/05/31	3	29.60	20	29.35	29.50	-17	8,284	-0.21%
2019/05/30	3	28.80	0	0.00	29.10	3	8,178	0.04%
2019/05/29	1	28.30	3	28.10	28.50	-2	8,066	-0.02%
2019/05/28	13	28.45	0	0.00	28.20	13	8,087	0.16%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/23	1	28.85	4	28.49	28.30	-3	8,526	-0.04%
2019/05/22	5	29.27	1	29.40	29.30	4	8,768	0.05%
2019/05/21	1	28.25	8	27.75	28.35	-7	8,744	-0.08%
2019/05/20	1	29.50	1	29.40	28.80	0	8,639	0.00%
2019/05/17	2	29.73	4	29.95	29.30	-2	8,650	-0.02%
2019/05/16	8	30.00	3	30.07	29.65	5	8,642	0.06%
2019/05/15	1	29.55	12	30.14	30.40	-11	8,664	-0.13%
2019/05/14	1	28.30	1	29.20	29.40	0	8,779	0.00%
2019/05/13	1	28.95	0	0.00	28.80	1	8,781	0.01%
2019/05/10	30	29.91	14	29.23	29.30	16	8,700	0.18%
2019/05/09	7	30.62	0	0.00	29.85	7	8,496	0.08%
2019/05/08	2	31.15	1	31.35	32.60	1	8,255	0.01%
2019/05/06	2	31.80	0	0.00	31.20	2	8,176	0.02%
2019/05/03	1	32.30	1	32.20	32.20	0	8,101	0.00%
2019/05/02	2	31.90	0	0.00	31.65	2	8,021	0.02%
2019/04/29	10	32.58	11	32.23	32.50	-1	7,864	-0.01%
2019/04/26	1	32.00	11	32.07	31.95	-10	7,719	-0.13%
2019/04/24	9	34.75	4	34.41	33.40	5	7,424	0.07%
2019/04/23	3	33.85	9	33.82	34.05	-6	7,217	-0.08%
2019/04/22	17	34.25	14	34.57	34.90	3	7,052	0.04%
2019/04/19	6	32.84	51	33.07	33.90	-45	6,699	-0.67%
2019/04/18	20	31.50	31	31.70	31.05	-11	6,335	-0.17%
2019/04/17	22	31.64	90	31.27	30.90	-68	5,978	-1.14%
2019/04/16	0	0.00	3	29.08	29.10	-3	5,326	-0.06%
2019/04/15	17	28.89	11	29.13	29.05	6	5,228	0.11%
2019/04/12	0	0.00	2	28.08	28.55	-2	4,942	-0.04%
2019/04/11	11	27.36	1	28.40	27.40	10	4,789	0.21%
2019/04/10	10	27.75	0	0.00	27.75	10	4,728	0.21%
2019/04/09	0	0.00	21	28.31	28.15	-21	4,694	-0.45%
2019/04/08	3	27.82	7	28.08	27.60	-4	4,598	-0.09%
2019/04/03	2	27.48	7	27.41	27.55	-5	4,525	-0.11%
2019/04/02	7	27.23	21	27.48	27.30	-14	4,451	-0.31%
2019/04/01	0.4	26.80	32	26.78	26.85	-31.6	4,335	-0.73%
2019/03/29	0.1	26.15	1	26.25	26.20	-0.9	4,264	-0.02%
2019/03/28	1	26.00	0	0.00	26.00	1	4,270	0.02%
2019/03/27	0.5	26.40	3	26.65	26.40	-2.5	4,278	-0.06%
2019/03/26	21	26.95	0	0.00	26.70	21	4,252	0.49%
2019/03/25	1	27.35	0	0.00	27.30	1	4,195	0.02%
2019/03/22	4	27.80	7	27.87	27.85	-3	4,192	-0.07%
2019/03/21	0	0.00	9.2	27.53	27.60	-9.2	4,118	-0.22%
2019/03/19	6.2	27.12	0	0.00	26.70	6.2	4,115	0.15%
2019/03/18	1.4	27.23	12	27.06	27.15	-10.6	4,094	-0.26%
2019/03/15	0	0.00	5.5	26.54	26.35	-5.5	4,022	-0.14%
2019/03/14	1	26.10	7	26.35	26.10	-6	4,034	-0.15%
2019/03/13	0	0.00	3.3	26.30	26.35	-3.3	4,123	-0.08%
2019/03/12	6	26.22	2.3	26.13	26.15	3.7	4,166	0.09%
2019/03/11	14	26.01	6.1	26.05	26.05	7.9	4,319	0.18%
2019/03/08	3	25.85	0	0.00	25.90	3	4,399	0.07%
2019/03/07	5	26.45	2.3	26.41	26.25	2.7	4,515	0.06%
2019/03/05	4	27.05	0	0.00	26.80	4	4,631	0.09%
2019/02/27	1	26.90	0	0.00	26.95	1	4,627	0.02%
2019/02/26	16	27.77	2	27.65	27.55	14	4,598	0.30%
2019/02/25	1	28.10	1	28.35	28.00	0	4,602	0.00%
2019/02/22	4	28.41	15	28.26	27.90	-11	4,499	-0.24%
2019/02/21	8.1	26.41	17	27.46	28.10	-8.9	4,163	-0.21%
2019/02/20	1	26.10	7	26.42	26.10	-6	3,902	-0.15%
2019/02/19	1	26.05	0.3	26.20	26.10	0.7	3,977	0.02%
2019/02/18	10.8	26.23	7	26.36	26.20	3.8	3,985	0.10%
2019/02/15	3	25.55	0	0.00	25.70	3	3,985	0.08%
2019/02/14	10	26.22	4	26.31	26.10	6	3,947	0.15%
2019/02/13	13	25.87	6	25.53	26.15	7	3,840	0.18%
2019/02/12	2	24.80	11	24.82	25.20	-9	3,643	-0.25%
2019/02/11	10	23.85	0	0.00	23.80	10	3,607	0.28%
2019/01/30	0.1	23.85	0	0.00	23.90	0.1	3,717	0.00%
2019/01/29	1.4	23.88	0	0.00	23.90	1.4	3,777	0.04%
2019/01/28	0.3	24.10	18	24.17	24.10	-17.7	3,878	-0.46%
2019/01/25	0	0.00	20	24.15	24.15	-20	4,225	-0.47%
2019/01/23	0	0.00	0.2	23.80	23.65	-0.2	4,411	-0.01%
2019/01/22	0.5	23.60	0	0.00	23.70	0.5	4,453	0.01%
2019/01/18	0	0.00	0	24.10	23.90	0	4,541	0.00%
2019/01/16	0	0.00	3	24.00	24.00	-3	4,647	-0.06%
2019/01/15	4	23.95	1	23.90	23.90	3	4,683	0.06%
2019/01/11	22	23.95	0	0.00	23.85	22	4,732	0.46%
2019/01/10	4	24.46	4	24.55	24.30	0	4,712	0.00%
2019/01/09	1	23.40	1	23.70	23.70	0	4,626	0.00%
2019/01/08	0	22.65	0	0.00	22.70	0	4,571	0.00%
2019/01/07	0	0.00	10	23.00	22.95	-10	4,615	-0.22%
2018/12/27	0	0.00	5	23.20	22.95	-5	5,018	-0.10%
2018/12/25	1	22.90	0	0.00	23.10	1	5,027	0.02%
2018/12/21	0	0.00	17	23.22	23.60	-17	5,109	-0.33%
2018/12/20	11	23.33	0	0.00	23.05	11	5,091	0.22%
2018/12/19	5.3	23.80	6	23.95	23.80	-0.7	5,067	-0.01%
2018/12/18	15.5	23.97	0	0.00	23.90	15.5	5,102	0.30%
2018/12/17	4	24.34	12	24.55	24.50	-8	5,194	-0.15%
2018/12/14	1	24.05	0	24.50	24.30	1	5,181	0.02%
2018/12/13	10.6	24.53	2	24.60	24.30	8.6	5,184	0.17%
2018/12/12	0	0.00	4	24.31	24.60	-4	5,146	-0.08%
2018/12/11	1	24.20	0	0.00	23.95	1	5,149	0.02%
2018/12/10	3	24.30	0	0.00	24.10	3	5,198	0.06%
2018/12/07	0	0.00	11	24.62	24.75	-11	5,196	-0.21%
2018/12/06	26	24.38	3	24.25	24.05	23	5,199	0.44%
2018/12/04	15	25.83	10	26.40	25.85	5	5,252	0.10%
2018/12/03	40	25.83	12	25.74	25.65	28	5,211	0.54%
2018/11/30	2	24.60	33	24.77	24.65	-31	5,075	-0.61%
2018/11/29	16	24.13	6	24.17	23.85	10	4,932	0.20%
2018/11/28	10	23.84	0	0.00	23.85	10	4,935	0.20%
2018/11/22	20	23.68	3	24.15	23.40	17	5,337	0.32%
2018/11/21	3	23.95	41	23.80	24.05	-38	5,764	-0.66%
2018/11/20	20	23.80	0	0.00	23.70	20	5,998	0.33%
2018/11/19	0	0.00	8	23.63	23.70	-8	6,020	-0.13%
2018/11/16	21	23.79	4	23.96	23.40	17	6,028	0.28%
2018/11/15	10	23.20	0	0.00	23.45	10	5,927	0.17%
2018/11/14	4	23.69	0	0.00	23.50	4	5,954	0.07%
2018/11/12	2	22.85	3	23.10	22.85	-1	6,002	-0.02%
2018/11/09	4	23.20	0	0.00	23.20	4	6,082	0.07%
2018/11/08	3	23.13	0	0.00	23.00	3	6,121	0.05%
2018/11/07	0	0.00	14	23.30	23.45	-14	6,081	-0.23%
2018/11/06	5	22.59	3	22.73	22.20	2	6,058	0.03%
2018/11/05	1	22.85	4	23.03	23.30	-3	6,068	-0.05%
2018/11/02	46	23.72	2	24.45	23.40	44	6,019	0.73%
2018/11/01	0	0.00	4	21.76	22.45	-4	5,798	-0.07%
2018/10/31	1	20.85	22	21.10	21.10	-21	5,804	-0.36%
2018/10/29	21	19.87	1	20.15	20.70	20	5,917	0.34%
2018/10/26	10	19.85	52	19.80	19.50	-42	5,994	-0.70%
2018/10/24	4	20.53	3	20.60	20.50	1	6,087	0.02%
2018/10/23	2	20.55	1	20.45	20.45	1	6,132	0.02%
2018/10/18	30	21.55	0	0.00	21.50	30	6,626	0.45%
2018/10/17	1	21.95	0	0.00	21.50	1	6,694	0.01%
2018/10/16	11	21.44	1	21.45	21.20	10	6,683	0.15%
2018/10/15	12	21.38	0	0.00	20.85	12	6,739	0.18%
2018/10/12	22	20.11	0	0.00	21.20	22	6,752	0.33%
2018/10/11	12	20.89	21	20.61	20.60	-9	6,849	-0.13%
2018/10/09	0	0.00	12	22.65	22.85	-12	6,952	-0.17%
2018/10/08	18	22.74	1	22.30	22.50	17	7,000	0.24%
2018/10/05	4	23.13	29	23.87	23.15	-25	7,080	-0.35%
2018/09/28	0	0.00	4	25.96	26.15	-4	7,440	-0.05%
2018/09/27	4	26.71	1	26.50	26.15	3	7,608	0.04%
2018/09/26	1	26.80	0	0.00	26.45	1	7,871	0.01%
2018/09/25	20	26.80	0	0.00	26.55	20	8,826	0.23%
2018/09/21	0	0.00	2	26.43	26.90	-2	9,259	-0.02%
2018/09/20	1	25.70	0	0.00	25.35	1	9,307	0.01%
2018/09/19	1	25.80	0	0.00	25.65	1	9,365	0.01%
2018/09/18	1	26.30	0	0.00	25.70	1	9,513	0.01%
2018/09/14	8	26.31	3	26.22	26.40	5	9,515	0.05%
2018/09/13	0	0.00	1	25.65	25.60	-1	9,512	-0.01%
2018/09/11	6	26.28	0	0.00	26.25	6	9,675	0.06%
2018/09/10	1	25.15	1	25.30	25.25	0	9,667	0.00%
2018/09/07	2	26.70	9	27.83	26.70	-7	9,577	-0.07%
2018/09/06	0	0.00	1	29.15	28.80	-1	9,571	-0.01%
2018/09/05	1	29.05	3	29.00	28.90	-2	9,621	-0.02%
2018/09/04	1	28.85	6	29.37	29.60	-5	9,694	-0.05%
2018/09/03	5	29.00	2	29.05	28.80	3	9,749	0.03%
2018/08/31	7	29.79	15	29.93	29.95	-8	9,765	-0.08%
2018/08/30	3	29.30	3	29.20	29.50	0	10,169	0.00%
2018/08/29	18	29.02	28	29.39	29.70	-10	10,391	-0.10%
2018/08/28	29	29.58	12	29.10	28.55	17	10,290	0.17%
2018/08/27	5	27.55	5	27.99	29.20	0	9,920	0.00%
2018/08/24	0	0.00	2	26.55	26.55	-2	9,832	-0.02%
2018/08/23	1	26.30	1	26.20	26.20	0	10,176	0.00%
2018/08/22	1	26.00	1	26.10	26.10	0	10,451	0.00%
2018/08/21	2	26.10	0	0.00	26.10	2	10,782	0.02%
2018/08/20	0	0.00	1	26.10	26.40	-1	11,334	-0.01%
2018/08/17	8	27.12	4	26.60	26.45	4	11,913	0.03%
2018/08/16	2	27.30	1	27.35	27.30	1	12,388	0.01%
2018/08/15	3	25.97	7	26.05	26.30	-4	12,761	-0.03%
2018/08/14	0	0.00	1	26.50	27.20	-1	12,882	-0.01%
2018/08/13	1	27.25	0	0.00	26.20	1	13,082	0.01%
2018/08/09	1	28.50	1	28.85	28.85	0	13,139	0.00%
2018/08/08	1	29.15	3	29.13	28.55	-2	13,262	-0.02%
2018/08/07	2	29.15	38	28.72	29.25	-36	13,330	-0.27%
2018/08/06	43	29.39	4	29.18	28.85	39	13,475	0.29%
2018/08/03	0	0.00	1	27.65	28.10	-1	13,489	-0.01%
2018/08/02	22	28.03	5	27.90	27.85	17	13,499	0.13%
2018/08/01	1	28.85	0	0.00	28.75	1	13,583	0.01%
2018/07/31	7	28.71	9	28.88	28.75	-2	13,850	-0.01%
2018/07/30	12	28.65	10	28.37	28.50	2	13,957	0.01%
2018/07/27	4	29.35	5	29.27	29.50	-1	13,909	-0.01%
2018/07/26	16	29.26	6	29.37	29.55	10	13,809	0.07%
2018/07/25	15	27.74	1	27.80	28.60	14	13,605	0.10%
2018/07/23	0	0.00	3	26.38	26.70	-3	13,305	-0.02%
2018/07/20	0	0.00	2	25.90	25.45	-2	13,244	-0.02%
2018/07/19	5	26.46	2	26.25	26.25	3	13,169	0.02%
2018/07/18	3	27.10	20	26.92	26.30	-17	13,140	-0.13%
2018/07/17	5	28.58	4	28.63	28.35	1	12,987	0.01%
2018/07/16	1	28.50	0	0.00	27.95	1	12,827	0.01%
2018/07/13	6	29.03	6	29.26	28.70	0	12,747	0.00%
2018/07/12	13	28.98	9	29.29	29.70	4	12,715	0.03%
2018/07/11	1	28.70	0	0.00	28.55	1	12,623	0.01%
2018/07/10	3	29.03	1	28.85	29.00	2	12,559	0.02%
2018/07/09	5	28.99	3	29.15	28.75	2	12,554	0.02%
2018/07/06	7	29.91	5	28.85	28.95	2	12,464	0.02%
2018/07/05	10	31.39	2	31.15	29.80	8	12,239	0.07%
2018/07/04	21	32.11	13	32.20	32.00	8	12,022	0.07%
2018/07/03	21	33.63	13	34.22	31.40	8	11,762	0.07%
2018/07/02	9	32.31	19	32.51	33.05	-10	10,803	-0.09%
2018/06/29	0	0.00	11	30.37	30.05	-11	10,327	-0.11%
2018/06/28	2	28.83	1	28.10	28.10	1	10,164	0.01%
2018/06/27	5	29.72	6	29.38	28.70	-1	10,090	-0.01%
2018/06/26	2	28.90	1	29.05	29.20	1	9,925	0.01%
2018/06/25	0.2	28.00	0	0.00	28.00	0.2	9,866	0.00%
2018/06/22	1	29.30	1	28.95	28.75	0	9,839	0.00%
2018/06/21	2	29.35	33	29.87	30.20	-31	9,781	-0.32%
2018/06/20	1	28.20	6	27.69	28.00	-5	9,678	-0.05%
2018/06/19	2	29.50	0	0.00	29.30	2	9,551	0.02%
2018/06/14	5	31.14	8	31.40	30.40	-3	9,442	-0.03%
2018/06/13	1	30.20	3	30.20	30.55	-2	9,329	-0.02%
2018/06/12	2	30.90	0	0.00	30.10	2	9,261	0.02%
2018/06/11	34	31.46	16	31.24	31.15	18	9,137	0.20%
2018/06/08	5	30.23	2	30.43	30.60	3	9,001	0.03%
2018/06/07	31	31.10	26	31.88	30.40	5	8,896	0.06%
2018/06/06	15	30.87	7	30.39	31.20	8	8,362	0.10%
2018/06/05	2	28.75	0	0.00	28.85	2	8,033	0.02%
2018/06/04	1	30.20	28	30.01	29.75	-27	7,931	-0.34%
2018/06/01	20	29.02	1	29.15	29.15	19	7,814	0.24%
2018/05/31	15	30.46	5	31.14	29.15	10	7,709	0.13%
2018/05/30	10	29.46	13	29.62	30.40	-3	7,314	-0.04%
2018/05/29	26	30.69	12	30.69	30.05	14	6,991	0.20%
2018/05/28	45	30.14	46	30.53	31.60	-1	6,615	-0.02%
2018/05/25	5	28.37	3	28.72	28.80	2	6,007	0.03%
2018/05/24	4	26.05	28	27.11	27.20	-24	5,375	-0.45%
2018/05/23	5	24.70	10	24.55	24.75	-5	4,844	-0.10%
2018/05/22	4	23.79	1	23.90	23.55	3	4,373	0.07%
2018/05/21	3	23.10	1	23.50	23.35	2	4,181	0.05%
2018/05/16	11	22.45	8	22.61	22.90	3	3,734	0.08%
2018/05/15	168	21.75	179	21.87	22.45	-11	3,591	-0.31%	大買/大賣/
2018/05/14	0	0.00	9	21.00	21.70	-9	3,452	-0.26%
2018/05/11	0	0.00	74	21.48	20.80	-74	3,201	-2.31%
2018/05/09	9	21.10	0	0.00	21.25	9	2,931	0.31%
2018/05/08	1	21.10	4	20.48	20.25	-3	2,728	-0.11%
2018/05/07	0	0.00	9	19.60	20.05	-9	2,354	-0.38%
2018/05/04	0	0.00	0.6	18.25	18.25	-0.6	2,142	-0.03%
2018/05/03	0	0.00	4	18.00	18.20	-4	2,095	-0.19%
2018/05/02	2	18.05	2	17.85	18.10	0	2,070	0.00%
2018/04/27	0	0.00	6.4	16.81	16.90	-6.4	2,057	-0.31%
2018/04/24	0	0.00	0.6	17.00	16.90	-0.6	2,142	-0.03%
2018/04/23	0	0.00	2	17.75	17.50	-2	2,230	-0.09%
2018/04/20	0	0.00	5	17.90	17.80	-5	2,226	-0.22%
2018/04/19	6	17.94	1	18.05	17.95	5	2,248	0.22%
2018/04/18	6	18.28	1	18.25	17.85	5	2,290	0.22%
2018/04/16	0	0.00	1	17.85	17.85	-1	2,303	-0.04%
2018/04/12	2	17.68	0	0.00	17.85	2	2,371	0.08%
2018/04/11	1	17.70	0	0.00	17.60	1	2,503	0.04%
2018/04/09	3	17.50	0	0.00	17.35	3	2,832	0.11%
2018/04/03	0	0.00	1	17.60	17.60	-1	2,881	-0.03%
2018/04/02	1	17.70	30	17.70	17.75	-29	2,937	-0.99%
2018/03/30	0	0.00	1	17.90	17.70	-1	3,149	-0.03%
2018/03/29	15	17.85	2	17.85	17.75	13	3,281	0.40%
2018/03/26	1	17.75	10	17.80	17.95	-9	3,919	-0.23%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/22	0	0.00	2	18.50	18.15	-2	4,698	-0.04%
2018/03/21	1	18.70	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.60	4	18.68	18.55	-3	5,551	-0.05%
2018/03/16	1	19.10	1	19.30	19.00	0	5,824	0.00%
2018/03/15	1	19.00	0	0.00	19.05	1	5,882	0.02%
2018/03/13	1	18.90	0.8	20.65	19.05	0.2	6,068	0.00%
2018/03/12	5	18.91	6	18.80	18.80	-1	6,081	-0.02%
2018/03/09	1	19.10	0	0.00	18.85	1	6,117	0.02%
2018/03/08	3	19.05	0	0.00	18.80	3	6,110	0.05%
2018/03/06	10	19.54	0	0.00	19.45	10	6,169	0.16%
2018/02/23	0	0.00	10	19.65	19.70	-10	6,531	-0.15%
2018/02/22	11	18.49	11	18.60	18.60	0	6,597	0.00%
2018/02/21	2	18.40	2	18.73	18.80	0	6,850	0.00%
2018/02/12	21	17.78	0	0.00	17.95	21	6,962	0.30%
2018/02/09	0	0.00	3	16.75	17.35	-3	7,004	-0.04%
2018/02/08	3	17.70	6	17.80	17.80	-3	6,994	-0.04%
2018/02/07	0	0.00	2	18.18	17.95	-2	6,990	-0.03%
2018/02/06	24	17.67	3	18.30	17.65	21	6,970	0.30%
2018/02/05	1.5	19.43	0	0.00	19.55	1.5	6,926	0.02%
2018/02/02	7	20.25	0	0.00	20.25	7	6,918	0.10%
2018/02/01	2	20.50	2	20.55	20.40	0	6,967	0.00%
2018/01/31	2	20.00	1	20.05	20.20	1	7,016	0.01%
2018/01/30	0	0.00	10	20.15	20.10	-10	7,020	-0.14%
2018/01/29	1	20.40	6	20.50	20.35	-5	7,082	-0.07%
2018/01/26	10	20.64	4	20.61	20.40	6	7,121	0.08%
2018/01/24	5	20.47	1	20.30	20.30	4	7,191	0.06%
2018/01/23	0	0.00	2	20.50	20.30	-2	7,367	-0.03%
2018/01/22	3	20.80	0	0.00	20.70	3	7,401	0.04%
2018/01/19	3	21.20	8	21.07	21.00	-5	7,427	-0.07%
2018/01/18	1	21.50	1	21.70	21.45	0	7,455	0.00%
2018/01/17	0	0.00	27	21.63	21.50	-27	7,445	-0.36%
2018/01/16	2	20.93	6	20.91	20.95	-4	7,459	-0.05%
2018/01/15	1	21.40	0	0.00	21.00	1	7,507	0.01%
2018/01/12	1	21.60	0	0.00	21.40	1	7,587	0.01%
2018/01/11	0	0.00	2	21.65	21.65	-2	7,709	-0.03%
2018/01/10	2	20.85	0	0.00	20.85	2	7,950	0.03%
2018/01/09	27	20.71	0	0.00	20.70	27	7,970	0.34%
2018/01/08	2	21.20	0	0.00	20.70	2	8,145	0.02%
2018/01/05	7	21.74	37	21.60	21.65	-30	8,371	-0.36%
2018/01/04	17	22.22	17	22.52	22.55	0	8,221	0.00%
2018/01/03	14	21.71	3	21.45	21.45	11	7,920	0.14%
2018/01/02	3	21.73	0	0.00	21.45	3	7,853	0.04%