瀚宇博 (5469)-凱基-台中券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/12/13	34.2	50.01	0	0.00	49.90	34.2	1,516	2.26%
2024/12/12	0	50.50	0	0.00	50.50	0	1,556	0.00%
2024/12/11	0	0.00	5	51.40	50.60	-5	1,580	-0.32%
2024/12/09	2	52.50	2	52.20	52.00	0	1,617	0.00%
2024/12/06	10	52.60	5	52.50	52.30	5	1,645	0.30%
2024/12/05	3	52.30	3	52.00	52.00	0	1,681	0.00%
2024/12/03	0	51.30	0	0.00	51.10	0	2,059	0.00%
2024/11/29	0	50.80	11	51.20	50.90	-11	2,195	-0.50%
2024/11/28	18	50.10	0	0.00	50.20	18	2,206	0.82%
2024/11/27	0	51.90	0	0.00	51.30	0	2,197	0.00%
2024/11/19	0	0.00	0.4	52.00	52.00	-0.4	2,300	-0.02%
2024/11/15	5	52.40	5	52.10	52.10	0	2,332	0.00%
2024/11/14	0	51.90	0	0.00	51.40	0	2,368	0.00%
2024/11/12	0.1	52.80	0	0.00	52.70	0.1	2,502	0.00%
2024/11/11	0	53.60	0	0.00	53.70	0	2,529	0.00%
2024/11/08	0.1	54.60	0.2	54.90	54.60	-0.1	2,608	-0.01%
2024/11/06	0	54.20	0	0.00	54.30	0	2,659	0.00%
2024/11/05	0	0.00	0.1	54.80	54.70	-0.1	2,683	0.00%
2024/10/30	0.1	56.70	0	0.00	55.60	0.1	2,752	0.00%
2024/10/28	0	0.00	2	56.30	57.20	-2	2,834	-0.07%
2024/10/25	0.1	56.90	10	56.87	57.00	-9.9	2,839	-0.35%
2024/10/24	11	56.52	4	56.40	56.70	7	2,866	0.24%
2024/10/23	5.1	57.10	0	0.00	57.30	5.1	2,914	0.17%
2024/10/08	0	0.00	1	52.00	51.90	-1	2,948	-0.03%
2024/10/07	0	0.00	16	52.76	52.60	-16	3,181	-0.50%
2024/09/30	18	53.38	5	53.00	52.80	13	3,545	0.37%
2024/09/24	0	0.00	0.2	54.30	54.30	-0.2	3,846	0.00%
2024/09/20	1	54.00	2	53.50	53.20	-1	3,804	-0.03%
2024/09/19	5	52.60	4	52.30	52.80	1	3,782	0.03%
2024/09/18	0	0.00	32	52.13	51.90	-32	3,857	-0.83%
2024/09/16	6	52.10	0	0.00	52.60	6	3,890	0.15%
2024/09/13	6	51.40	2	51.40	51.30	4	3,970	0.10%
2024/09/10	0	0.00	3	51.50	50.60	-3	4,041	-0.07%
2024/09/09	4	50.30	0	0.00	51.10	4	4,040	0.10%
2024/09/05	2	50.00	0	0.00	50.00	2	4,077	0.05%
2024/09/04	0.1	50.20	6	48.90	50.10	-5.9	4,092	-0.14%
2024/09/03	29	52.39	4	52.40	52.00	25	4,080	0.61%
2024/09/02	3.1	52.86	0	0.00	52.40	3.1	4,132	0.08%
2024/08/30	1	53.30	8	53.29	53.20	-7	4,157	-0.17%
2024/08/29	40	52.82	14	53.25	52.80	26	4,173	0.62%
2024/08/28	27	52.97	2	52.60	53.00	25	4,256	0.59%
2024/08/27	12	53.68	4	53.68	53.30	8	4,372	0.18%
2024/08/26	1	54.00	2	53.35	53.50	-1	4,245	-0.02%
2024/08/23	0.1	51.20	0	0.00	51.90	0.1	4,296	0.00%
2024/08/21	10	49.80	0	0.00	49.85	10	4,314	0.23%
2024/08/12	0	0.00	1	49.25	49.00	-1	5,087	-0.02%
2024/08/06	0	0.00	1	44.20	45.40	-1	5,360	-0.02%
2024/08/05	11	46.90	0	0.00	45.90	11	5,306	0.21%
2024/08/01	3	51.90	6	52.10	51.80	-3	5,234	-0.06%
2024/07/30	0	0.00	5	47.98	48.50	-5	5,185	-0.10%
2024/07/29	0	0.00	1	48.20	47.55	-1	5,192	-0.02%
2024/07/23	1	49.50	0	0.00	49.50	1	5,199	0.02%
2024/07/22	86	49.02	0	0.00	49.25	86	5,193	1.66%
2024/07/19	21.1	50.38	0	0.00	50.30	21.1	5,145	0.41%
2024/07/18	15	52.29	0	0.00	52.00	15	5,098	0.29%
2024/07/16	7	53.80	1	53.90	53.90	6	5,057	0.12%
2024/07/15	3	53.90	1	54.00	53.40	2	5,087	0.04%
2024/07/10	15	52.91	1	52.40	52.30	14	5,112	0.27%
2024/07/09	232.3	52.68	0	0.00	51.50	232.3	5,093	4.56%	大買/鉅額交易
2024/07/08	122	55.44	1	55.50	54.60	121	4,856	2.49%	大買/鉅額交易
2024/07/05	116	55.90	0	0.00	56.10	116	4,777	2.43%	大買/鉅額交易
2024/07/04	50	56.30	0	0.00	57.00	50	4,637	1.08%
2024/07/03	70	56.32	2	56.90	56.90	68	4,611	1.47%
2024/07/01	12	54.70	0	0.00	56.20	12	4,562	0.26%
2024/06/28	17	55.59	1	55.60	55.90	16	4,552	0.35%
2024/06/27	18	53.61	0	0.00	53.50	18	4,522	0.40%
2024/06/26	71	53.55	2	53.30	53.50	69	4,800	1.44%
2024/06/25	0	0.00	3	53.90	53.90	-3	5,149	-0.06%
2024/06/24	0	54.20	1	53.70	53.60	-1	5,269	-0.02%
2024/06/21	0.1	54.90	0	0.00	54.40	0.1	5,291	0.00%
2024/06/20	1	55.30	2	54.70	54.70	-1	5,396	-0.02%
2024/06/19	0	0.00	10	55.30	55.10	-10	5,626	-0.18%
2024/06/18	0	0.00	0.2	55.45	55.50	-0.2	6,408	0.00%
2024/06/17	1	55.60	0	0.00	55.50	1	6,812	0.01%
2024/06/14	0	0.00	0.1	55.00	54.80	-0.1	6,962	0.00%
2024/06/13	0	0.00	8.1	54.80	54.80	-8.1	7,004	-0.12%
2024/06/12	1	54.80	3	55.03	54.80	-2	7,038	-0.03%
2024/06/11	1	55.90	1	55.30	55.40	0	7,058	0.00%
2024/06/07	1	55.60	0.1	55.50	55.20	0.9	7,084	0.01%
2024/06/05	1	58.10	1	57.60	56.50	0	7,169	0.00%
2024/06/03	1	57.70	7	58.29	57.40	-6	7,187	-0.08%
2024/05/31	14	60.31	10	58.69	59.20	4	7,095	0.06%
2024/05/30	16	60.31	19	59.11	58.50	-3	6,965	-0.04%
2024/05/29	11	60.81	12	60.65	60.20	-1	6,873	-0.01%
2024/05/27	8	58.51	0	0.00	58.00	8	6,687	0.12%
2024/05/24	2	56.35	0	0.00	56.90	2	6,631	0.03%
2024/05/23	20	57.98	10	57.10	57.10	10	6,600	0.15%
2024/05/22	2	56.95	0	0.00	58.00	2	6,618	0.03%
2024/05/21	1	57.10	0	0.00	57.40	1	6,543	0.02%
2024/05/20	9	56.09	1	56.40	55.70	8	6,391	0.13%
2024/05/17	1	55.70	4	55.40	55.10	-3	6,296	-0.05%
2024/05/16	0	0.00	3	57.30	56.70	-3	6,230	-0.05%
2024/05/15	4	59.95	6.1	59.35	58.60	-2.1	6,239	-0.03%
2024/05/14	1	56.50	0	0.00	56.60	1	6,045	0.02%
2024/05/07	0	54.30	0	0.00	54.70	0	6,135	0.00%
2024/05/06	7	54.20	0	0.00	54.50	7	6,276	0.11%
2024/05/03	1	54.90	0.2	54.55	54.30	0.8	6,448	0.01%
2024/05/02	0	0.00	0	55.00	54.90	0	6,426	0.00%
2024/04/19	0	0.00	4	56.65	55.70	-4	6,440	-0.06%
2024/04/17	0	0.00	4	56.60	56.60	-4	6,406	-0.06%
2024/04/16	1	56.10	0	0.00	56.70	1	6,398	0.02%
2024/04/12	0	0.00	2	59.35	58.90	-2	6,323	-0.03%
2024/04/11	1	58.60	0	0.00	59.50	1	6,319	0.02%
2024/04/09	1	60.70	1	61.60	60.70	0	6,302	0.00%
2024/04/02	0	0.00	0.1	61.10	61.20	-0.1	6,315	0.00%
2024/04/01	2	61.15	0	0.00	61.00	2	6,277	0.03%
2024/03/29	9	61.96	0	0.00	60.80	9	6,201	0.15%
2024/03/28	26	64.62	36	64.89	63.20	-10	5,938	-0.17%
2024/03/27	3	61.83	0	0.00	63.60	3	5,614	0.05%
2024/03/26	2.1	62.06	4	61.75	60.90	-1.9	5,491	-0.03%
2024/03/25	24	62.79	2	64.15	62.50	22	5,434	0.40%
2024/03/22	6.6	64.14	4	64.10	62.40	2.6	5,361	0.05%
2024/03/21	21.2	67.29	21.1	68.09	67.00	0.1	5,175	0.00%
2024/03/20	8	60.50	10	64.51	64.90	-2	4,423	-0.05%
2024/03/15	0	0.00	0.1	55.70	55.70	-0.1	3,869	0.00%
2024/03/14	0	0.00	5	55.78	55.20	-5	3,855	-0.13%
2024/03/13	0	0.00	5	54.56	54.70	-5	3,876	-0.13%
2024/03/12	1	53.60	0	0.00	55.00	1	3,920	0.03%
2024/03/11	12.1	53.44	0	0.00	53.30	12.1	3,909	0.31%
2024/03/08	0	0.00	0.3	55.60	54.90	-0.3	3,921	-0.01%
2024/03/06	3	58.20	4	58.40	58.30	-1	4,347	-0.02%
2024/03/04	0	0.00	5	57.80	57.80	-5	4,425	-0.11%
2024/03/01	1	57.50	0.2	57.10	57.50	0.8	4,423	0.02%
2024/02/29	1.8	56.84	0	0.00	56.60	1.8	4,403	0.04%
2024/02/26	0	0.00	1	57.80	57.80	-1	4,359	-0.02%
2024/02/23	0.2	59.20	20	59.23	58.40	-19.8	4,341	-0.46%
2024/02/22	0	0.00	1	62.00	62.00	-1	4,255	-0.02%
2024/02/21	1	61.60	1.2	61.83	62.10	-0.2	4,307	0.00%
2024/02/20	2	63.29	5	62.60	62.50	-3	4,307	-0.07%
2024/02/19	2.3	62.18	0	0.00	62.00	2.3	4,259	0.05%
2024/02/16	3.1	62.19	1	61.50	61.50	2.1	4,232	0.05%
2024/02/15	3	59.43	1	60.10	60.00	2	4,144	0.05%
2024/02/05	1	58.00	0	0.00	58.60	1	4,096	0.02%
2024/02/02	0	0.00	1	57.60	58.40	-1	4,061	-0.02%
2024/01/31	0	0.00	3	56.70	57.00	-3	4,006	-0.07%
2024/01/29	0.1	57.60	5	57.80	57.80	-4.9	3,956	-0.12%
2024/01/26	9	57.06	2.2	56.41	57.00	6.8	3,827	0.18%
2024/01/24	2	55.75	1	55.30	55.30	1	3,832	0.03%
2024/01/22	0	0.00	6.2	55.11	54.70	-6.2	3,950	-0.16%
2024/01/18	1	53.10	0	0.00	53.50	1	3,970	0.03%
2024/01/16	0	0.00	1	53.70	54.90	-1	3,965	-0.03%
2024/01/12	0	53.40	0	0.00	53.70	0	3,976	0.00%
2024/01/11	1	54.00	0	0.00	53.90	1	3,973	0.03%
2024/01/10	0	53.90	0	0.00	54.00	0	4,002	0.00%
2024/01/08	1	54.90	0	0.00	55.00	1	4,006	0.02%
2024/01/04	0	55.10	0	0.00	55.80	0	4,024	0.00%
2024/01/02	1	55.10	0	0.00	55.40	1	4,104	0.02%
2023/12/29	1.2	55.28	0	0.00	55.30	1.2	4,103	0.03%
2023/12/28	4	54.50	1	54.70	54.20	3	4,022	0.07%
2023/12/22	1	54.30	0	0.00	54.50	1	4,009	0.02%
2023/12/21	0.1	55.30	0	0.00	54.80	0.1	3,997	0.00%
2023/12/20	1	55.60	0.1	56.00	55.60	0.9	3,986	0.02%
2023/12/19	0.1	56.60	0	0.00	56.00	0.1	3,976	0.00%
2023/12/18	2	58.35	3	60.13	57.90	-1	3,957	-0.03%
2023/12/15	3	64.03	1	62.80	62.80	2	3,906	0.05%
2023/12/13	1	62.30	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	1	61.40	61.60	-1	3,936	-0.03%
2023/12/11	0	0.00	2	61.45	61.40	-2	3,996	-0.05%
2023/12/08	2	64.05	1	63.20	63.20	1	4,038	0.02%
2023/12/07	1	63.10	2	63.50	63.70	-1	4,058	-0.02%
2023/12/05	0	0.00	1	61.40	62.10	-1	4,062	-0.02%
2023/12/04	10	63.84	14.2	63.94	62.90	-4.2	4,137	-0.10%
2023/12/01	2	58.80	2	59.30	59.10	0	4,059	0.00%
2023/11/30	0	0.00	2	57.00	56.80	-2	4,112	-0.05%
2023/11/29	1	55.80	0.2	55.70	56.00	0.9	4,055	0.02%
2023/11/22	0	0.00	5	55.00	54.80	-5	4,270	-0.12%
2023/11/21	7	56.49	1	56.40	55.30	6	4,299	0.14%
2023/11/20	1	55.90	0	0.00	56.10	1	4,373	0.02%
2023/11/09	3	54.30	0	0.00	54.50	3	4,906	0.06%
2023/11/08	2	55.00	0	0.00	54.60	2	4,939	0.04%
2023/11/03	2	55.00	0	0.00	54.70	2	5,245	0.04%
2023/11/02	0	0.00	1	56.40	56.20	-1	5,263	-0.02%
2023/11/01	5	55.88	5	54.24	55.20	0	5,253	0.00%
2023/10/31	3	56.73	0	0.00	55.70	3	5,125	0.06%
2023/10/17	5	53.50	0	0.00	53.20	5	5,542	0.09%
2023/10/16	0	0.00	1	53.70	53.90	-1	5,743	-0.02%
2023/10/13	5	54.20	45	54.39	54.20	-40	6,203	-0.64%
2023/10/12	0	0.00	0.2	55.60	55.40	-0.2	6,578	0.00%
2023/10/11	0	0.00	1	55.60	55.20	-1	6,710	-0.01%
2023/10/06	2	58.10	11	57.95	56.40	-9	6,638	-0.14%
2023/10/05	0	0.00	1	59.60	58.90	-1	6,601	-0.02%
2023/10/03	1	59.50	1	59.50	59.50	0	6,600	0.00%
2023/10/02	0	0.00	1	60.40	60.40	-1	6,605	-0.02%
2023/09/27	1	57.90	1.2	58.93	58.90	-0.2	6,608	0.00%
2023/09/25	1	59.90	0	0.00	60.40	1	6,629	0.02%
2023/09/22	1	58.20	5	58.80	58.50	-4	6,613	-0.06%
2023/09/21	3	58.10	0	0.00	58.50	3	6,655	0.05%
2023/09/20	0	0.00	3	61.30	59.40	-3	6,790	-0.04%
2023/09/18	2	61.20	23	61.66	60.90	-21	6,806	-0.31%
2023/09/15	24	60.01	0	0.00	60.80	24	6,861	0.35%
2023/09/14	3	60.47	10.2	60.16	60.50	-7.2	6,871	-0.10%
2023/09/13	1	59.10	6	59.80	60.10	-5	6,876	-0.07%
2023/09/12	5	58.70	2	58.55	59.10	3	6,857	0.04%
2023/09/11	4	57.43	1	57.20	57.20	3	6,784	0.04%
2023/09/08	2	59.35	0	0.00	59.30	2	6,697	0.03%
2023/09/07	6	59.87	5.1	59.89	59.40	0.9	6,658	0.01%
2023/09/06	2	58.60	6	58.07	58.80	-4	6,563	-0.06%
2023/09/05	9	57.17	2	57.50	57.50	7	6,516	0.11%
2023/09/01	0	0.00	1	54.70	54.40	-1	6,286	-0.02%
2023/08/31	1	54.00	0	0.00	55.20	1	6,233	0.02%
2023/08/30	1.2	53.68	0	0.00	53.90	1.2	6,198	0.02%
2023/08/29	1	52.41	1	52.70	52.70	0	6,168	0.00%
2023/08/28	0	0.00	2	52.70	52.60	-2	6,177	-0.03%
2023/08/25	0	0.00	1	54.20	54.00	-1	6,187	-0.02%
2023/08/24	24	53.43	2	53.70	53.70	22	6,151	0.36%
2023/08/23	0	0.00	1	54.90	54.60	-1	6,020	-0.02%
2023/08/22	2	54.70	1	55.00	54.80	1	6,010	0.02%
2023/08/18	1	54.20	14	53.39	53.30	-13	5,889	-0.22%
2023/08/17	3	52.93	6.4	53.25	54.20	-3.4	5,784	-0.06%
2023/08/16	1	51.60	0	0.00	52.50	1	5,671	0.02%
2023/08/15	1	52.10	2	52.00	52.20	-1	5,601	-0.02%
2023/08/14	4	49.85	1	50.70	50.40	3	5,497	0.05%
2023/08/11	6	50.35	5	50.72	50.80	1	5,473	0.02%
2023/08/10	8.1	50.60	4	50.65	50.30	4.1	5,409	0.08%
2023/08/09	6	50.60	6	50.50	50.80	0	5,299	0.00%
2023/08/07	0	0.00	2	49.75	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	1	47.45	48.05	-1	5,138	-0.02%
2023/07/31	5	50.96	3	50.12	49.65	2	5,123	0.04%
2023/07/28	0	0.00	4	48.80	49.40	-4	5,108	-0.08%
2023/07/26	12	49.35	0	0.00	49.25	12	5,055	0.24%
2023/07/25	7.2	50.31	13	50.01	50.70	-5.8	4,978	-0.12%
2023/07/24	39	49.00	6	49.15	49.20	33	4,760	0.69%
2023/07/20	7.1	47.65	2	47.15	46.80	5.1	4,612	0.11%
2023/07/19	5.2	48.53	0	0.00	47.55	5.2	4,538	0.11%
2023/07/18	11.1	50.46	1	49.25	50.20	10.1	4,397	0.23%
2023/07/17	0	0.00	5.2	54.37	54.40	-5.2	3,923	-0.13%
2023/07/14	4	48.79	13	49.16	49.50	-9	3,526	-0.26%
2023/07/13	2	47.73	0	0.00	47.50	2	3,369	0.06%
2023/07/12	2	47.60	0	0.00	47.50	2	3,355	0.06%
2023/07/11	0	0.00	2	47.78	47.90	-2	3,335	-0.06%
2023/07/10	0	0.00	2	47.45	47.65	-2	3,338	-0.06%
2023/07/07	2	47.98	5	47.80	48.10	-3	3,346	-0.09%
2023/07/06	1	48.25	0	0.00	48.50	1	3,390	0.03%
2023/07/05	0	0.00	2	48.40	48.05	-2	3,435	-0.06%
2023/07/04	0.1	47.70	2	48.03	48.00	-1.9	3,524	-0.05%
2023/07/03	1	48.80	0	0.00	48.65	1	3,480	0.03%
2023/06/30	5.1	47.80	5	48.05	48.05	0.1	3,428	0.00%
2023/06/29	1	48.20	0	0.00	48.35	1	3,397	0.03%
2023/06/27	1	46.70	1	46.95	46.70	0	3,114	0.00%
2023/06/26	0	0.00	4	46.50	46.70	-4	3,031	-0.13%
2023/06/21	2	46.63	2	46.10	45.60	0	2,969	0.00%
2023/06/16	0	0.00	6	44.05	44.05	-6	2,707	-0.22%
2023/06/13	0	0.00	2	42.70	43.25	-2	2,596	-0.08%
2023/06/12	2	42.40	2	43.00	42.30	0	2,541	0.00%
2023/06/09	22	43.81	5	44.08	44.00	17	2,453	0.69%
2023/06/08	0	0.00	2	43.75	43.20	-2	2,267	-0.09%
2023/06/07	0	0.00	5	43.59	43.55	-5	2,246	-0.22%
2023/06/02	1	42.35	0	0.00	42.35	1	2,151	0.05%
2023/05/31	0.4	42.23	0	0.00	42.20	0.4	2,097	0.02%
2023/05/30	1	41.50	0	0.00	41.60	1	2,032	0.05%
2023/05/26	2.4	41.61	0	0.00	40.80	2.4	1,999	0.12%
2023/05/25	21	42.41	6	42.45	42.40	15	1,945	0.77%
2023/05/24	1	41.60	1	41.50	41.70	0	1,895	0.00%
2023/05/22	5	40.80	0	0.00	40.80	5	1,870	0.27%
2023/05/16	0	0.00	3	39.70	39.70	-3	1,785	-0.17%
2023/05/15	3	39.10	4	38.85	39.00	-1	1,734	-0.06%
2023/05/11	2	38.60	0	0.00	38.60	2	1,673	0.12%
2023/05/10	0	0.00	8	39.35	39.10	-8	1,647	-0.49%
2023/05/08	0	0.00	10	38.75	38.90	-10	1,586	-0.63%
2023/05/04	10	39.05	0	0.00	39.10	10	1,518	0.66%
2023/05/03	2	37.20	0	0.00	37.30	2	1,424	0.14%
2023/05/02	2	37.85	0	0.00	37.85	2	1,419	0.14%
2023/04/25	2	36.85	0	0.00	36.85	2	1,395	0.14%
2023/04/21	11	38.42	0	0.00	37.25	11	1,378	0.80%
2023/04/17	0	0.00	5	37.80	38.15	-5	1,256	-0.40%
2023/04/14	0	0.00	7	38.59	38.25	-7	1,238	-0.57%
2023/04/12	0	0.00	3	39.30	39.00	-3	1,182	-0.25%
2023/04/11	0	0.00	12	38.44	38.85	-12	1,133	-1.06%
2023/04/10	3	38.00	4	37.80	37.70	-1	1,047	-0.10%
2023/04/07	10	37.05	1	37.40	37.25	9	953	0.94%
2023/03/30	1	35.30	0	0.00	35.35	1	814	0.12%
2023/03/29	0	0.00	2	35.30	35.40	-2	810	-0.25%
2023/03/24	0	0.00	8	35.64	35.75	-8	822	-0.98%
2023/03/22	6	35.08	0	0.00	34.95	6	794	0.76%
2023/03/21	2	35.05	0	0.00	34.95	2	790	0.25%
2023/03/20	5	34.45	0	0.00	34.40	5	772	0.65%
2023/03/17	0	0.00	0	34.25	34.40	0	774	0.00%
2023/03/13	0	0.00	2	34.00	34.30	-2	813	-0.25%
2023/03/10	1	34.85	0	0.00	34.45	1	823	0.12%
2023/03/09	1	35.50	0	0.00	35.25	1	829	0.12%
2023/03/03	2	34.80	0	0.00	34.85	2	838	0.24%
2023/02/24	0	34.45	0	0.00	34.45	0	842	0.00%
2023/02/21	2	34.45	0	0.00	34.50	2	863	0.23%
2023/02/17	2	34.50	0	0.00	34.50	2	892	0.22%
2023/02/03	0	0.00	5	33.65	33.70	-5	1,346	-0.37%
2023/01/31	0	0.00	4	32.60	32.70	-4	1,311	-0.30%
2023/01/16	9	31.63	0	0.00	31.55	9	1,292	0.70%
2022/12/22	0	0.00	1	32.10	31.95	-1	1,330	-0.08%
2022/12/20	0	0.00	32	31.82	31.50	-32	1,335	-2.40%
2022/12/16	0	0.00	5	32.90	32.80	-5	1,331	-0.38%
2022/12/09	2	33.45	0	0.00	33.25	2	1,308	0.15%
2022/11/30	2	34.05	0	0.00	34.25	2	1,244	0.16%
2022/11/21	33	34.32	0	0.00	34.15	33	1,220	2.70%
2022/11/17	0	0.00	3	34.60	34.80	-3	1,194	-0.25%
2022/11/16	3	34.75	0	0.00	34.35	3	1,184	0.25%
2022/11/09	1	33.90	0	0.00	33.70	1	1,136	0.09%
2022/11/08	0	0.00	45	33.40	33.50	-45	1,149	-3.91%
2022/11/04	0	0.00	1	33.30	33.40	-1	1,093	-0.09%
2022/11/03	1	33.00	0	0.00	33.40	1	1,062	0.09%
2022/11/02	12	33.37	5	33.39	33.05	7	1,017	0.69%
2022/10/25	0	0.00	5	28.20	28.10	-5	847	-0.59%
2022/10/14	0	0.00	2	28.30	28.55	-2	855	-0.23%
2022/10/11	2	29.30	0	0.00	29.00	2	840	0.24%
2022/10/07	5	30.35	3	30.10	30.20	2	837	0.24%
2022/10/06	2	30.15	0	0.00	29.95	2	835	0.24%
2022/09/29	7	28.87	0	0.00	28.75	7	857	0.82%
2022/09/28	30	28.72	0	0.00	28.55	30	844	3.55%
2022/09/15	1	31.95	0	0.00	31.95	1	860	0.12%
2022/08/03	0	0.00	6	31.62	31.60	-6	760	-0.79%
2022/08/02	1	31.95	0	0.00	31.90	1	769	0.13%
2022/07/27	0	0.00	1	32.20	32.50	-1	837	-0.12%
2022/07/01	1	30.10	0	0.00	30.00	1	941	0.11%
2022/06/06	2	36.85	0	0.00	36.80	2	938	0.21%
2022/06/01	4	37.05	0	0.00	37.05	4	970	0.41%
2022/05/31	2	36.65	0	0.00	36.60	2	967	0.21%
2022/05/18	0	0.00	1	36.50	36.60	-1	1,284	-0.08%
2022/03/28	0	0.00	141	42.27	42.55	-141	1,386	-10.17%	大賣/鉅額交易
2022/03/23	0	0.00	10	43.30	43.40	-10	1,393	-0.72%
2022/03/18	1	42.30	0	0.00	42.65	1	1,402	0.07%
2022/03/17	0	0.00	50	42.16	42.25	-50	1,409	-3.55%
2022/03/09	0	0.00	11	41.75	41.85	-11	1,474	-0.75%
2022/03/08	1	42.50	0	0.00	41.35	1	1,486	0.07%
2022/03/07	1	43.80	0	0.00	42.65	1	1,469	0.07%
2022/03/04	2	44.15	0	0.00	44.15	2	1,471	0.14%
2022/03/03	2	44.53	0	0.00	44.60	2	1,491	0.13%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	0	0.00	1	44.40	44.10	-1	1,501	-0.07%
2022/02/22	2	44.73	1	44.90	44.90	1	1,495	0.07%
2022/02/21	1	43.90	1	44.50	44.60	0	1,433	0.00%
2022/01/17	1	43.25	0	0.00	43.20	1	1,996	0.05%
2022/01/07	0	0.00	6	43.52	43.50	-6	1,951	-0.31%
2022/01/05	1	45.00	0	0.00	44.65	1	1,930	0.05%
2022/01/04	1	45.20	1	45.10	45.15	0	1,917	0.00%
2021/12/29	6	45.28	0	0.00	45.25	6	1,916	0.31%
2021/12/20	1	43.90	0	0.00	44.00	1	1,983	0.05%
2021/12/14	1	44.15	0	0.00	43.85	1	1,995	0.05%
2021/12/13	6	44.72	0	0.00	44.40	6	1,985	0.30%
2021/12/08	0	0.00	10	45.80	45.95	-10	1,970	-0.51%
2021/12/07	10	44.98	2	45.20	44.90	8	1,999	0.40%
2021/11/30	1	44.80	0	0.00	44.55	1	1,997	0.05%
2021/11/23	2	45.93	0	0.00	45.90	2	1,949	0.10%
2021/11/22	1	46.80	0	0.00	46.65	1	1,944	0.05%
2021/11/19	0	0.00	2	45.78	45.70	-2	1,923	-0.10%
2021/11/17	0	0.00	1	46.40	46.90	-1	1,877	-0.05%
2021/11/16	14	47.24	10	47.24	47.15	4	1,842	0.22%
2021/11/15	1	44.60	23	45.93	46.50	-22	1,600	-1.37%
2021/11/12	1	44.30	1	44.35	44.30	0	1,540	0.00%
2021/11/09	0	0.00	1	44.40	44.65	-1	1,609	-0.06%
2021/11/05	0	0.00	1	43.50	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	1	44.05	43.95	-1	1,698	-0.06%
2021/11/02	0	0.00	2	43.35	42.65	-2	1,793	-0.11%
2021/11/01	2	42.70	0	0.00	42.90	2	1,853	0.11%
2021/10/29	0	0.00	4	41.76	41.70	-4	1,851	-0.22%
2021/10/27	0	0.00	1	41.45	41.60	-1	1,899	-0.05%
2021/10/25	6	40.58	0	0.00	40.75	6	1,914	0.31%
2021/10/22	0	0.00	3	40.47	40.60	-3	1,946	-0.15%
2021/10/19	0	0.00	2	40.40	40.40	-2	2,028	-0.10%
2021/10/13	2	39.15	0	0.00	38.90	2	2,194	0.09%
2021/10/12	2	39.70	0	0.00	39.55	2	2,206	0.09%
2021/10/08	0	0.00	2	40.20	40.20	-2	2,231	-0.09%
2021/10/05	0	0.00	1	39.30	39.30	-1	2,620	-0.04%
2021/10/01	8	40.30	1	40.10	39.75	7	2,695	0.26%
2021/09/30	1	40.70	0	0.00	40.95	1	2,690	0.04%
2021/09/29	12	41.10	0	0.00	41.15	12	2,703	0.44%
2021/09/28	3	41.65	0	0.00	42.00	3	2,742	0.11%
2021/09/17	10	42.60	10	42.95	43.00	0	2,864	0.00%
2021/09/13	0	0.00	2	42.50	42.65	-2	3,397	-0.06%
2021/09/10	2	43.10	0	0.00	42.55	2	3,453	0.06%
2021/08/26	0	0.00	2	41.60	41.55	-2	3,744	-0.05%
2021/08/24	0	0.00	0.2	41.25	41.00	-0.2	3,815	-0.01%
2021/08/20	1	40.70	0	0.00	40.55	1	3,828	0.03%
2021/08/18	0	0.00	1.2	40.83	42.20	-1.2	3,841	-0.03%
2021/08/17	0	0.00	0.2	40.85	40.60	-0.2	3,882	-0.01%
2021/08/13	11	42.36	0	0.00	41.95	11	3,894	0.28%
2021/08/11	0	0.00	0.2	47.50	46.75	-0.2	4,172	0.00%
2021/08/09	1	48.35	0.2	48.75	48.15	0.8	4,196	0.02%
2021/08/06	1	49.05	4	49.49	49.30	-3	4,195	-0.07%
2021/08/05	0	0.00	2	49.35	49.55	-2	4,156	-0.05%
2021/08/03	0	0.00	1	48.25	48.30	-1	4,189	-0.02%
2021/08/02	1	47.70	0	0.00	48.30	1	4,211	0.02%
2021/07/22	0	0.00	1	47.15	47.10	-1	4,676	-0.02%
2021/07/21	1	46.55	0	0.00	46.25	1	4,687	0.02%
2021/07/19	0	0.00	10	47.55	47.60	-10	4,685	-0.21%
2021/07/15	0	0.00	3	48.22	48.25	-3	4,889	-0.06%
2021/07/14	0	0.00	1	48.50	48.20	-1	4,920	-0.02%
2021/07/13	5	50.76	4	49.78	49.05	1	4,891	0.02%
2021/07/12	4	48.94	2	49.08	49.15	2	4,678	0.04%
2021/07/09	3	48.65	0	0.00	48.45	3	4,617	0.06%
2021/07/08	1	48.50	0	0.00	48.00	1	4,671	0.02%
2021/07/07	2	47.90	0	0.00	47.65	2	4,704	0.04%
2021/07/05	0	0.00	2	48.40	48.40	-2	5,033	-0.04%
2021/06/29	2	47.80	3	47.85	47.55	-1	5,173	-0.02%
2021/06/28	0	0.00	2	47.53	48.00	-2	5,210	-0.04%
2021/06/25	0	0.00	10	48.00	47.55	-10	5,209	-0.19%
2021/06/24	2	47.98	11	48.11	48.15	-9	5,229	-0.17%
2021/06/23	7	47.81	1	47.70	48.40	6	5,236	0.11%
2021/06/22	25	48.72	12	48.46	47.65	13	5,254	0.25%
2021/06/21	2	45.75	0	0.00	46.05	2	5,322	0.04%
2021/06/18	5	46.05	3	46.18	46.60	2	5,441	0.04%
2021/06/17	0	0.00	1	46.00	46.05	-1	5,455	-0.02%
2021/06/16	0	0.00	4	45.25	45.20	-4	5,456	-0.07%
2021/06/15	3	45.67	0	0.00	45.85	3	5,487	0.05%
2021/06/11	3	45.27	1	45.50	45.15	2	5,528	0.04%
2021/06/10	0	0.00	21	44.70	44.80	-21	5,529	-0.38%
2021/06/07	1	43.70	0	0.00	43.70	1	5,700	0.02%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/24	0	0.00	5	43.40	43.50	-5	6,656	-0.08%
2021/05/21	0	0.00	25	43.60	43.60	-25	6,773	-0.37%
2021/05/20	71	45.22	7	43.64	43.40	64	6,861	0.93%
2021/05/19	2	42.90	1	42.90	43.35	1	6,619	0.02%
2021/05/18	2	41.68	0	0.00	42.10	2	6,594	0.03%
2021/05/12	1	43.05	0	0.00	40.50	1	6,468	0.02%
2021/05/06	1	44.85	1	45.25	45.00	0	6,318	0.00%
2021/05/03	1	48.60	1	49.65	47.90	0	6,201	0.00%
2021/04/28	1	51.00	4	50.60	51.10	-3	6,010	-0.05%
2021/04/27	1	49.80	1	50.30	49.70	0	6,008	0.00%
2021/04/23	1	50.00	1.5	49.40	49.95	-0.5	6,022	-0.01%
2021/04/22	1	49.45	7	50.54	49.45	-6	6,073	-0.10%
2021/04/21	5	51.82	2	52.10	51.60	3	6,049	0.05%
2021/04/20	1	50.80	0	0.00	51.40	1	5,941	0.02%
2021/04/19	1	50.40	2	50.40	50.40	-1	5,948	-0.02%
2021/04/16	2	50.10	3	49.88	50.00	-1	5,981	-0.02%
2021/04/15	1	49.60	0	0.00	49.70	1	5,993	0.02%
2021/04/14	2	49.53	14.6	49.77	49.30	-12.6	6,013	-0.21%
2021/04/13	1	52.20	7	50.60	50.40	-6	5,978	-0.10%
2021/04/12	7	51.97	4	52.00	51.90	3	5,958	0.05%
2021/04/09	12	53.48	3.1	53.19	53.10	8.9	5,898	0.15%
2021/04/08	8	51.70	5	51.34	51.90	3	5,649	0.05%
2021/04/07	2	49.70	3	49.50	50.20	-1	5,523	-0.02%
2021/04/06	0	0.00	0.1	49.35	49.35	-0.1	5,523	0.00%
2021/03/31	1	49.55	0	0.00	49.35	1	5,526	0.02%
2021/03/30	2	49.15	0	0.00	49.25	2	5,499	0.04%
2021/03/29	3	49.17	0	0.00	49.25	3	5,489	0.05%
2021/03/25	0	0.00	7	49.03	48.75	-7	5,488	-0.13%
2021/03/24	4	50.73	9	51.02	50.10	-5	5,418	-0.09%
2021/03/23	0	0.00	2	49.50	50.10	-2	5,105	-0.04%
2021/03/22	0	0.00	4	49.15	48.80	-4	4,990	-0.08%
2021/03/18	1	48.45	0	0.00	48.45	1	5,019	0.02%
2021/03/17	5	48.30	2	48.10	48.10	3	5,086	0.06%
2021/03/16	0	0.00	1	48.10	47.45	-1	5,151	-0.02%
2021/03/15	2	47.70	1	47.75	47.90	1	5,377	0.02%
2021/03/12	1	47.45	0	0.00	47.10	1	5,348	0.02%
2021/03/11	0	0.00	1	46.60	46.75	-1	5,456	-0.02%
2021/03/10	4	46.83	1	46.65	46.45	3	5,480	0.05%
2021/03/08	1	46.40	0	0.00	46.05	1	5,647	0.02%
2021/03/05	1	46.25	1	46.15	46.10	0	5,728	0.00%
2021/03/04	0	0.00	2	46.63	46.60	-2	5,879	-0.03%
2021/03/03	5	45.50	2	46.03	46.30	3	5,918	0.05%
2021/03/02	1	46.80	0	0.00	46.10	1	5,904	0.02%
2021/02/26	0	0.00	3	46.20	46.20	-3	5,786	-0.05%
2021/02/25	4	45.10	5	45.56	45.55	-1	5,606	-0.02%
2021/02/24	1	45.45	1	45.20	45.35	0	5,603	0.00%
2021/02/23	2	45.53	0	0.00	45.30	2	5,524	0.04%
2021/02/22	2	44.85	1	45.20	44.80	1	5,452	0.02%
2021/02/19	0	0.00	4	44.10	44.20	-4	5,366	-0.07%
2021/02/17	0	0.00	2	42.93	43.10	-2	5,543	-0.04%
2021/02/05	0	0.00	0.8	42.10	42.15	-0.8	5,587	-0.01%
2021/02/04	0	0.00	1	42.35	42.25	-1	5,677	-0.02%
2021/02/02	1	42.20	23	42.10	42.10	-22	5,924	-0.37%
2021/01/28	4	42.05	4	42.16	42.00	0	6,151	0.00%
2021/01/27	1	42.85	0	0.00	42.50	1	6,236	0.02%
2021/01/25	0	0.00	1	42.45	42.30	-1	6,623	-0.02%
2021/01/22	0	0.00	13	41.58	41.80	-13	6,615	-0.20%
2021/01/21	4	41.51	0	0.00	41.25	4	6,639	0.06%
2021/01/20	8	42.43	1	43.10	41.65	7	6,698	0.10%
2021/01/19	3	43.65	0	0.00	43.45	3	6,623	0.05%
2021/01/18	1	42.85	2	42.70	42.85	-1	6,626	-0.02%
2021/01/15	2	43.50	0	0.00	43.30	2	6,674	0.03%
2021/01/14	0	0.00	2	44.60	44.50	-2	6,626	-0.03%
2021/01/13	1	43.55	1	43.85	43.70	0	6,588	0.00%
2021/01/12	2	43.85	22	43.92	43.20	-20	6,569	-0.30%
2021/01/06	4	43.70	0	0.00	43.40	4	6,616	0.06%
2021/01/05	4	44.15	1	43.70	44.15	3	6,611	0.05%
2020/12/31	1	43.40	0	0.00	43.35	1	6,580	0.02%
2020/12/28	21	43.65	0	0.00	43.60	21	6,551	0.32%
2020/12/23	0	0.00	3	42.75	43.00	-3	6,524	-0.05%
2020/12/22	0	0.00	1	43.65	42.90	-1	6,618	-0.02%
2020/12/21	0	0.00	6	43.70	43.70	-6	6,677	-0.09%
2020/12/18	0	0.00	2	44.60	44.10	-2	6,650	-0.03%
2020/12/17	3	45.00	0	0.00	44.70	3	6,631	0.05%
2020/12/15	0	0.00	1	43.85	43.85	-1	6,726	-0.01%
2020/12/14	1	45.25	3	45.35	45.35	-2	6,671	-0.03%
2020/12/11	3	45.60	2	45.30	45.00	1	6,626	0.02%
2020/12/10	104	46.02	21	45.86	45.85	83	6,549	1.27%	大買/
2020/12/09	9	45.97	5.3	46.47	46.55	3.7	6,431	0.06%
2020/12/08	2	45.10	0.3	45.00	44.80	1.7	6,235	0.03%
2020/12/07	7	45.44	1	46.10	45.25	6	6,283	0.10%
2020/12/04	20	45.10	6	45.05	45.20	14	6,218	0.23%
2020/12/03	6	45.33	1	45.45	45.05	5	6,188	0.08%
2020/12/02	5	45.83	0	0.00	45.55	5	6,174	0.08%
2020/12/01	56	45.18	11	45.28	45.60	45	6,077	0.74%
2020/11/30	0	0.00	15	45.41	44.85	-15	6,089	-0.25%
2020/11/27	1	44.80	3.1	44.79	44.55	-2.1	6,023	-0.04%
2020/11/26	3	44.30	0.2	44.15	44.20	2.8	6,021	0.05%
2020/11/25	3	43.97	2	44.55	43.70	1	6,044	0.02%
2020/11/24	5	44.45	15	44.88	44.45	-10	6,024	-0.17%
2020/11/23	1	44.30	0	0.00	44.35	1	5,947	0.02%
2020/11/20	0	0.00	1	43.90	44.15	-1	5,967	-0.02%
2020/11/19	1	43.60	0	0.00	43.85	1	6,026	0.02%
2020/11/17	0	0.00	1	43.65	43.40	-1	6,470	-0.02%
2020/11/16	3	43.98	1	44.15	43.85	2	6,809	0.03%
2020/11/13	1	43.00	0	0.00	43.20	1	7,000	0.01%
2020/11/12	1	42.80	0	0.00	42.70	1	7,850	0.01%
2020/11/11	0	0.00	1	42.90	42.95	-1	8,502	-0.01%
2020/11/10	21	42.41	1	42.50	42.40	20	8,790	0.23%
2020/11/09	0	0.00	7	42.17	42.15	-7	8,928	-0.08%
2020/11/06	1	41.80	9	41.92	41.75	-8	8,994	-0.09%
2020/11/04	13	40.86	1	41.05	41.00	12	8,951	0.13%
2020/11/03	7	41.87	5	41.85	41.10	2	8,923	0.02%
2020/10/28	2	39.95	1	39.80	39.80	1	8,670	0.01%
2020/10/27	1	41.20	1	41.30	41.20	0	8,599	0.00%
2020/10/22	0	0.00	1	42.15	41.45	-1	8,666	-0.01%
2020/10/20	0	0.00	5	41.50	41.25	-5	8,842	-0.06%
2020/10/19	2	41.50	2	41.55	41.35	0	9,033	0.00%
2020/10/15	7	41.99	3	41.82	41.50	4	9,288	0.04%
2020/10/13	0	0.00	5	40.40	40.25	-5	9,699	-0.05%
2020/10/12	1	40.85	1	41.10	40.85	0	9,806	0.00%
2020/10/08	1	40.90	3	40.90	40.95	-2	9,977	-0.02%
2020/10/07	0	0.00	1	40.40	40.50	-1	10,162	-0.01%
2020/10/05	6	39.51	1	40.00	39.65	5	10,871	0.05%
2020/09/29	1	39.55	1	39.60	38.95	0	11,398	0.00%
2020/09/28	1	39.10	0	0.00	39.05	1	11,633	0.01%
2020/09/25	1	38.90	2	38.50	38.05	-1	12,069	-0.01%
2020/09/24	3	39.80	1	40.55	39.75	2	12,326	0.02%
2020/09/21	1	43.50	4	43.10	42.75	-3	12,838	-0.02%
2020/09/18	7	43.68	7	43.47	43.60	0	12,859	0.00%
2020/09/17	0	0.00	4	42.55	42.55	-4	12,775	-0.03%
2020/09/16	1	42.15	1	42.25	42.05	0	12,830	0.00%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	4	41.53	1	42.00	41.30	3	12,902	0.02%
2020/09/10	1	43.25	0	0.00	42.25	1	12,834	0.01%
2020/09/09	0	0.00	1	42.00	42.20	-1	12,751	-0.01%
2020/09/07	1	43.60	2	44.58	43.50	-1	12,664	-0.01%
2020/09/04	11	44.41	1	44.30	44.45	10	12,725	0.08%
2020/09/03	0	0.00	1	45.30	45.15	-1	12,660	-0.01%
2020/09/02	1	44.90	0	0.00	44.60	1	12,555	0.01%
2020/09/01	1	44.10	2	43.30	44.20	-1	12,478	-0.01%
2020/08/31	12	44.23	1	43.70	43.55	11	12,403	0.09%
2020/08/28	1	42.75	0	0.00	43.50	1	12,488	0.01%
2020/08/27	2	43.53	2	43.60	43.20	0	12,500	0.00%
2020/08/26	19	43.94	2	44.20	44.10	17	12,464	0.14%
2020/08/25	0	0.00	5	44.83	44.75	-5	12,496	-0.04%
2020/08/24	3	45.03	4	44.90	44.60	-1	12,612	-0.01%
2020/08/21	8	43.93	4	43.79	43.95	4	12,397	0.03%
2020/08/20	6	43.82	94	45.51	43.35	-88	12,262	-0.72%
2020/08/19	8	48.48	6	48.88	48.15	2	11,877	0.02%
2020/08/18	44	49.82	46	49.15	48.15	-2	11,533	-0.02%
2020/08/17	11	47.86	17.1	48.90	49.65	-6.1	10,644	-0.06%
2020/08/14	1	42.85	7	43.84	45.15	-6	9,929	-0.06%
2020/08/13	22	44.80	1	42.74	42.35	21	9,575	0.22%
2020/08/12	15	44.02	1	44.35	44.15	14	9,310	0.15%
2020/08/11	26	43.16	1	42.65	42.55	25	9,225	0.27%
2020/08/10	2	44.00	0	0.00	43.95	2	9,200	0.02%
2020/08/07	0	0.00	1	43.95	43.85	-1	9,266	-0.01%
2020/08/06	0	0.00	6	43.41	42.75	-6	9,272	-0.06%
2020/08/05	10	43.49	6	43.68	43.30	4	9,427	0.04%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/30	11	41.55	1	41.05	41.25	10	9,670	0.10%
2020/07/29	0	0.00	1	40.90	41.15	-1	9,659	-0.01%
2020/07/28	1	40.00	1	40.80	40.15	0	9,660	0.00%
2020/07/24	4	43.03	4	43.38	42.80	0	9,622	0.00%
2020/07/23	12	45.06	14	45.05	45.00	-2	9,561	-0.02%
2020/07/22	2	45.30	0	0.00	45.40	2	9,399	0.02%
2020/07/21	32	46.28	11	45.35	45.25	21	9,255	0.23%
2020/07/20	3	45.25	0	0.00	45.30	3	9,126	0.03%
2020/07/17	27	46.55	24	46.62	45.25	3	9,072	0.03%
2020/07/16	28	45.78	31.6	45.78	45.75	-3.6	8,704	-0.04%
2020/07/15	7	45.22	19	45.19	45.00	-12	8,611	-0.14%
2020/07/14	6	44.86	2.5	45.02	45.10	3.5	8,533	0.04%
2020/07/13	75	45.68	78	45.60	46.35	-3	8,375	-0.04%
2020/07/10	1	44.40	0	0.00	43.00	1	7,946	0.01%
2020/07/09	13	45.58	11	45.84	44.50	2	7,828	0.03%
2020/07/08	31	44.70	23	45.00	45.45	8	7,619	0.10%
2020/07/07	16	44.23	20	44.13	44.10	-4	7,491	-0.05%
2020/07/06	22	44.90	29	44.83	45.00	-7	7,417	-0.09%
2020/07/03	38	42.09	56	42.98	43.00	-18	7,059	-0.25%
2020/07/02	50	41.79	12	41.15	41.90	38	6,805	0.56%
2020/07/01	24	39.72	9	39.86	39.80	15	6,455	0.23%
2020/06/30	5	39.21	2	39.18	38.80	3	6,322	0.05%
2020/06/29	0	0.00	1	38.15	38.05	-1	6,286	-0.02%
2020/06/24	0	0.00	1	39.20	39.15	-1	6,262	-0.02%
2020/06/22	0	0.00	2	38.65	38.45	-2	6,299	-0.03%
2020/06/19	4	38.45	2	38.88	39.10	2	6,389	0.03%
2020/06/18	0	0.00	1	38.00	38.05	-1	6,387	-0.02%
2020/06/12	1	37.30	0	0.00	37.75	1	6,765	0.01%
2020/06/11	1	39.75	1	39.75	38.45	0	6,803	0.00%
2020/06/10	3	38.85	6	38.86	38.75	-3	6,737	-0.04%
2020/06/09	3	38.97	2	38.85	38.70	1	6,889	0.01%
2020/06/08	2	39.08	2	39.00	38.90	0	6,944	0.00%
2020/06/04	3	39.53	3	39.42	39.30	0	7,013	0.00%
2020/06/03	1	39.00	0	0.00	39.00	1	6,890	0.01%
2020/06/02	5	38.83	8	38.70	38.55	-3	6,857	-0.04%
2020/06/01	5	38.66	10	38.79	38.95	-5	6,885	-0.07%
2020/05/29	13	38.11	10	38.58	38.75	3	7,206	0.04%
2020/05/28	1	37.55	15	37.61	37.50	-14	7,077	-0.20%
2020/05/27	4	37.08	4	37.16	37.40	0	7,029	0.00%
2020/05/26	1	36.70	0	0.00	36.70	1	6,982	0.01%
2020/05/25	1	36.30	0	0.00	36.40	1	6,977	0.01%
2020/05/22	3	36.50	0	0.00	36.35	3	6,976	0.04%
2020/05/21	1	37.00	0	0.00	37.20	1	6,966	0.01%
2020/05/20	1	36.85	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	36.90	0	0.00	36.85	1	6,921	0.01%
2020/05/18	6	36.51	0	0.00	36.45	6	6,887	0.09%
2020/05/15	2	37.73	2	37.95	37.60	0	6,813	0.00%
2020/05/14	6	38.05	1	37.65	37.65	5	6,773	0.07%
2020/05/13	8	39.11	106	39.03	39.05	-98	6,663	-1.47%	大賣/
2020/05/12	12	39.74	6	39.83	39.70	6	6,607	0.09%
2020/05/11	22	40.58	53	40.97	41.10	-31	6,463	-0.48%
2020/05/08	7	38.91	3	39.20	38.80	4	6,140	0.07%
2020/05/07	0	0.00	1	38.90	38.85	-1	6,126	-0.02%
2020/05/06	0	0.00	5.2	38.49	38.35	-5.2	6,115	-0.09%
2020/05/05	3	39.30	0	0.00	38.80	3	6,120	0.05%
2020/05/04	12	39.13	0	0.00	39.00	12	6,133	0.20%
2020/04/30	1	39.30	3	39.90	40.00	-2	6,145	-0.03%
2020/04/29	0	0.00	24	38.98	38.90	-24	6,134	-0.39%
2020/04/28	29	39.12	0	0.00	38.65	29	6,167	0.47%
2020/04/27	13	39.43	0	0.00	39.35	13	6,181	0.21%
2020/04/23	14	39.63	0	0.00	39.20	14	6,150	0.23%
2020/04/21	3	38.60	0	0.00	38.15	3	6,082	0.05%
2020/04/17	6	39.67	1	39.45	39.45	5	6,056	0.08%
2020/04/16	5	39.80	0	0.00	40.00	5	5,942	0.08%
2020/04/15	1	40.70	1	40.15	39.90	0	5,908	0.00%
2020/04/14	1	40.00	1	40.20	39.80	0	5,819	0.00%
2020/04/13	0	0.00	2	39.80	39.60	-2	5,773	-0.03%
2020/04/10	1	39.20	4	39.20	39.00	-3	5,704	-0.05%
2020/04/09	3	38.42	2	39.23	38.60	1	5,704	0.02%
2020/04/08	2	37.08	1	37.35	37.60	1	5,578	0.02%
2020/04/07	0	0.00	7	35.95	36.60	-7	5,546	-0.13%
2020/04/06	4	34.26	3	34.12	34.50	1	5,576	0.02%
2020/04/01	4	33.35	2	33.43	33.70	2	5,534	0.04%
2020/03/31	1	34.00	2	33.43	33.10	-1	5,529	-0.02%
2020/03/30	2	32.75	3	32.80	33.20	-1	5,552	-0.02%
2020/03/27	1	33.75	1	33.30	32.50	0	5,567	0.00%
2020/03/26	2	32.08	1	32.40	32.90	1	5,468	0.02%
2020/03/25	3.1	31.02	4	31.35	31.60	-0.9	5,359	-0.02%
2020/03/24	0	0.00	2	28.00	29.00	-2	5,227	-0.04%
2020/03/23	2	26.75	1	27.15	26.40	1	5,163	0.02%
2020/03/20	1	30.15	4	29.94	28.00	-3	5,115	-0.06%
2020/03/19	4	28.83	2	30.08	27.45	2	4,974	0.04%
2020/03/18	2	30.88	0	0.00	30.40	2	4,854	0.04%
2020/03/17	2	29.70	15	30.89	30.50	-13	4,809	-0.27%
2020/03/16	8	32.59	1	31.55	31.55	7	4,763	0.15%
2020/03/13	3	32.27	1	32.00	33.15	2	4,720	0.04%
2020/03/12	2	35.30	1	36.30	35.40	1	4,616	0.02%
2020/03/11	1	38.90	0	0.00	38.30	1	4,541	0.02%
2020/03/10	1	38.50	1	39.50	39.50	0	4,507	0.00%
2020/03/09	3	39.67	0	0.00	39.10	3	4,432	0.07%
2020/03/05	0	0.00	5	41.80	41.70	-5	4,371	-0.11%
2020/03/04	15.1	42.25	16	41.84	41.50	-0.9	4,306	-0.02%
2020/03/03	3	39.50	4	40.40	40.40	-1	3,901	-0.03%
2020/03/02	2	36.70	4	36.41	36.75	-2	3,833	-0.05%
2020/02/27	3	35.85	0	0.00	36.00	3	3,885	0.08%
2020/02/26	0	0.00	2	37.65	37.60	-2	3,880	-0.05%
2020/02/17	1	39.30	0	0.00	39.20	1	4,805	0.02%
2020/02/14	2	39.45	0	0.00	39.60	2	4,990	0.04%
2020/02/12	2	39.60	0	0.00	39.65	2	5,443	0.04%
2020/02/06	0	0.00	3	38.87	39.10	-3	5,791	-0.05%
2020/02/05	3	37.72	0	0.00	37.95	3	5,844	0.05%
2020/02/04	0	0.00	1	38.10	37.90	-1	5,862	-0.02%
2020/02/03	0	0.00	1	34.50	36.15	-1	5,972	-0.02%
2020/01/31	1	37.30	0	0.00	37.65	1	6,089	0.02%
2020/01/20	0	0.00	11	43.08	43.00	-11	6,059	-0.18%
2020/01/17	0	0.00	2	43.10	42.90	-2	6,147	-0.03%
2020/01/10	2	41.68	0	0.00	41.55	2	6,861	0.03%
2020/01/08	2	41.70	0.1	41.80	41.65	1.9	7,213	0.03%
2020/01/07	0	0.00	4	42.20	41.80	-4	7,462	-0.05%
2020/01/06	5	42.30	0	0.00	42.30	5	7,520	0.07%
2020/01/03	0	0.00	2	44.50	43.25	-2	7,540	-0.03%
2020/01/02	0	0.00	7	44.02	43.95	-7	7,537	-0.09%
2019/12/31	2	43.95	0	0.00	43.90	2	7,530	0.03%
2019/12/30	4	43.80	2	43.75	43.80	2	7,526	0.03%
2019/12/27	0.5	42.30	0	0.00	42.40	0.5	7,456	0.01%
2019/12/24	1	42.70	1	42.75	43.00	0	7,682	0.00%
2019/12/23	0	0.00	5	42.45	42.20	-5	7,993	-0.06%
2019/12/20	2	42.50	0	0.00	42.50	2	8,363	0.02%
2019/12/18	2	42.05	0	0.00	42.05	2	9,315	0.02%
2019/12/17	2	42.30	0	0.00	42.50	2	9,478	0.02%
2019/12/16	2	42.30	0	0.00	42.30	2	9,664	0.02%
2019/12/13	1	42.35	1	42.00	41.85	0	9,674	0.00%
2019/12/11	0	0.00	0.6	42.45	42.45	-0.6	9,729	-0.01%
2019/12/04	1.5	41.98	0	0.00	42.10	1.5	9,785	0.02%
2019/12/03	0	0.00	1	41.85	42.55	-1	9,881	-0.01%
2019/11/28	1	43.60	1	43.60	43.60	0	9,973	0.00%
2019/11/27	2	43.98	1	44.05	44.00	1	10,066	0.01%
2019/11/26	4	44.10	0	0.00	43.80	4	10,142	0.04%
2019/11/25	0	0.00	3	43.80	43.70	-3	10,121	-0.03%
2019/11/22	3	43.50	0	0.00	42.85	3	10,146	0.03%
2019/11/21	9	43.04	3	43.15	43.30	6	10,169	0.06%
2019/11/20	4	43.78	3	43.50	43.60	1	10,174	0.01%
2019/11/14	1	46.25	5	46.00	44.60	-4	10,787	-0.04%
2019/11/13	6	45.53	1	45.10	45.00	5	10,608	0.05%
2019/11/12	1	45.95	5	45.75	46.15	-4	10,685	-0.04%
2019/11/11	2	45.10	1	45.80	46.20	1	10,689	0.01%
2019/11/08	2	45.60	7	45.31	45.80	-5	10,661	-0.05%
2019/11/04	10	44.93	1	44.90	44.55	9	10,889	0.08%
2019/11/01	3	44.73	0	0.00	45.10	3	10,937	0.03%
2019/10/31	3	45.30	1	45.20	44.65	2	11,096	0.02%
2019/10/30	1	44.90	1	45.60	45.80	0	11,260	0.00%
2019/10/29	0	0.00	4	44.48	43.90	-4	11,419	-0.04%
2019/10/28	0	0.00	2	43.45	44.45	-2	11,889	-0.02%
2019/10/25	1	44.30	1	43.55	44.00	0	12,331	0.00%
2019/10/24	0	0.00	5	44.55	44.50	-5	12,331	-0.04%
2019/10/23	11	44.83	4	45.20	44.25	7	12,367	0.06%
2019/10/22	4	44.69	1	45.20	44.65	3	12,109	0.02%
2019/10/21	1	44.90	3	44.48	44.15	-2	12,029	-0.02%
2019/10/18	2	44.15	3	44.45	44.25	-1	11,964	-0.01%
2019/10/17	1	44.00	2	44.05	43.95	-1	11,898	-0.01%
2019/10/16	1	43.60	0	42.90	43.05	1	11,706	0.01%
2019/10/15	3	42.33	8	42.55	43.00	-5	11,656	-0.04%
2019/10/14	4	41.40	0	0.00	41.05	4	11,486	0.03%
2019/10/08	2	39.75	0	0.00	39.40	2	11,470	0.02%
2019/10/07	5	41.05	0	0.00	40.50	5	11,391	0.04%
2019/10/03	0	0.00	3	40.90	40.95	-3	11,301	-0.03%
2019/10/02	2	41.10	2	41.45	41.50	0	11,253	0.00%
2019/10/01	4	41.24	2	41.25	40.80	2	11,251	0.02%
2019/09/27	1	41.20	1	41.00	40.75	0	11,202	0.00%
2019/09/26	18	43.61	7	42.90	42.90	11	11,061	0.10%
2019/09/25	0	0.00	1	44.00	44.40	-1	10,781	-0.01%
2019/09/24	5	43.32	3	43.98	42.30	2	10,420	0.02%
2019/09/23	7	42.40	8	42.73	43.00	-1	9,990	-0.01%
2019/09/20	0	0.00	18	40.71	40.50	-18	9,512	-0.19%
2019/09/19	0	0.00	24	40.67	40.90	-24	9,340	-0.26%
2019/09/18	0	0.00	1	39.45	39.30	-1	9,139	-0.01%
2019/09/16	0	0.00	10	38.76	38.95	-10	9,198	-0.11%
2019/09/12	10	38.80	0	0.00	38.80	10	9,263	0.11%
2019/09/10	4	38.46	4	38.55	38.45	0	9,456	0.00%
2019/09/09	4	39.08	3.1	39.15	38.80	0.9	9,595	0.01%
2019/09/05	2	40.55	13	40.36	40.20	-11	9,706	-0.11%
2019/09/04	0	0.00	1	39.55	39.45	-1	9,843	-0.01%
2019/09/03	1	39.60	1	39.70	39.25	0	9,840	0.00%
2019/09/02	2	39.93	3	39.62	40.00	-1	9,811	-0.01%
2019/08/30	4	39.34	11	40.00	39.30	-7	9,798	-0.07%
2019/08/29	2	39.10	2	39.15	39.30	0	9,735	0.00%
2019/08/28	44	38.99	4.1	38.66	38.40	39.9	9,662	0.41%
2019/08/27	4	39.21	3	39.57	39.05	1	9,707	0.01%
2019/08/26	12	39.31	1	39.05	38.85	11	9,759	0.11%
2019/08/23	27	40.36	2	40.65	40.30	25	9,702	0.26%
2019/08/22	5	40.64	0	0.00	40.25	5	9,635	0.05%
2019/08/21	2	40.75	3	40.53	40.40	-1	9,495	-0.01%
2019/08/20	12	41.04	2	42.03	40.95	10	9,382	0.11%
2019/08/19	6.1	41.50	10	41.90	42.10	-3.9	9,110	-0.04%
2019/08/16	4	39.73	5	39.78	39.40	-1	8,779	-0.01%
2019/08/15	13	39.17	8	39.40	39.30	5	8,662	0.06%
2019/08/14	6	38.68	12	38.81	38.85	-6	8,454	-0.07%
2019/08/13	55	38.30	12	38.69	38.15	43	8,299	0.52%
2019/08/12	6	38.11	10	37.80	38.25	-4	8,147	-0.05%
2019/08/08	24	36.82	31	37.70	37.45	-7	8,101	-0.09%
2019/08/07	7	36.75	0	0.00	35.80	7	7,973	0.09%
2019/08/06	1	34.10	4	35.81	36.50	-3	7,923	-0.04%
2019/08/05	1	36.35	1	36.55	35.50	0	7,981	0.00%
2019/08/02	1	36.55	1	36.60	36.10	0	8,069	0.00%
2019/08/01	6	38.87	5.4	38.44	37.80	0.6	7,916	0.01%
2019/07/31	12	37.07	40	38.10	37.60	-28	7,619	-0.37%
2019/07/29	9	39.25	17	39.65	40.10	-8	7,321	-0.11%
2019/07/26	7	37.76	13.9	38.00	38.00	-6.9	6,850	-0.10%
2019/07/25	1	34.95	1	35.20	35.20	0	6,447	0.00%
2019/07/24	0	0.00	5	34.30	34.70	-5	6,379	-0.08%
2019/07/23	11	34.23	9	33.62	33.95	2	6,406	0.03%
2019/07/22	1	32.40	0	0.00	32.60	1	6,385	0.02%
2019/07/19	3	32.55	5	32.28	32.65	-2	6,510	-0.03%
2019/07/18	5	32.15	0	0.00	31.75	5	6,642	0.08%
2019/07/17	3	32.00	0	0.00	31.90	3	6,756	0.04%
2019/07/16	0	0.00	1	31.75	31.60	-1	7,109	-0.01%
2019/07/15	4	32.65	4	32.50	32.65	0	7,539	0.00%
2019/07/12	4	32.10	10	32.12	32.75	-6	7,870	-0.08%
2019/07/11	0	0.00	2	31.85	31.80	-2	8,403	-0.02%
2019/07/10	3	31.85	1	31.85	31.95	2	8,466	0.02%
2019/07/09	1	31.70	2	31.90	31.70	-1	8,744	-0.01%
2019/07/08	0	0.00	1	32.15	31.90	-1	8,879	-0.01%
2019/07/05	4	32.46	1	32.15	32.15	3	8,917	0.03%
2019/07/02	4	32.24	3	32.43	31.90	1	8,987	0.01%
2019/07/01	1	31.85	1	31.75	31.80	0	8,977	0.00%
2019/06/27	0	0.00	1	31.40	31.40	-1	9,042	-0.01%
2019/06/26	1	31.05	0	0.00	30.95	1	9,017	0.01%
2019/06/20	1	31.80	0	0.00	31.55	1	9,042	0.01%
2019/06/19	2	31.50	2	31.60	31.35	0	9,019	0.00%
2019/06/17	2	31.70	5	31.48	31.65	-3	8,960	-0.03%
2019/06/14	2	31.00	4	31.45	31.70	-2	8,869	-0.02%
2019/06/13	4	31.36	5	30.74	30.30	-1	8,784	-0.01%
2019/06/12	2	31.05	2	30.90	30.95	0	8,635	0.00%
2019/06/11	6	30.83	6	30.77	30.90	0	8,568	0.00%
2019/06/10	1	29.40	0	0.00	29.70	1	8,327	0.01%
2019/06/06	0	0.00	1	29.05	29.00	-1	8,299	-0.01%
2019/06/04	0	0.00	1	29.45	29.45	-1	8,333	-0.01%
2019/06/03	1	29.00	0	0.00	29.30	1	8,318	0.01%
2019/05/31	1	29.30	3	29.52	29.50	-2	8,284	-0.02%
2019/05/30	2	28.60	1	29.00	29.10	1	8,178	0.01%
2019/05/28	1	28.60	2	28.15	28.20	-1	8,087	-0.01%
2019/05/24	3	28.85	3	28.88	28.80	0	8,229	0.00%
2019/05/23	2	28.50	0	0.00	28.30	2	8,526	0.02%
2019/05/20	2	29.20	0	0.00	28.80	2	8,639	0.02%
2019/05/16	17	30.25	8	30.24	29.65	9	8,642	0.10%
2019/05/15	6	29.85	3	30.23	30.40	3	8,664	0.03%
2019/05/14	2	29.25	0	0.00	29.40	2	8,779	0.02%
2019/05/13	0	0.00	11	28.62	28.80	-11	8,781	-0.13%
2019/05/10	17	30.06	5	29.84	29.30	12	8,700	0.14%
2019/05/09	7	31.37	9	31.24	29.85	-2	8,496	-0.02%
2019/05/08	4	32.26	0	0.00	32.60	4	8,255	0.05%
2019/05/07	3	31.98	0	0.00	31.90	3	8,191	0.04%
2019/05/02	6	31.98	0	0.00	31.65	6	8,021	0.07%
2019/04/30	0	0.00	1	32.25	32.70	-1	7,886	-0.01%
2019/04/29	1	31.95	5	32.59	32.50	-4	7,864	-0.05%
2019/04/26	1	32.20	1	31.95	31.95	0	7,719	0.00%
2019/04/25	2	32.93	2	33.10	33.00	0	7,569	0.00%
2019/04/24	5	34.22	15	34.56	33.40	-10	7,424	-0.13%
2019/04/23	19	34.01	119	33.84	34.05	-100	7,217	-1.39%	大賣/
2019/04/22	8	34.26	15	34.54	34.90	-7	7,052	-0.10%
2019/04/19	28	32.63	20	32.75	33.90	8	6,699	0.12%
2019/04/18	23	31.33	13	31.55	31.05	10	6,335	0.16%
2019/04/17	56	30.02	4	31.14	30.90	52	5,978	0.87%
2019/04/16	2	28.98	41	28.88	29.10	-39	5,326	-0.73%
2019/04/15	84	29.07	53	28.74	29.05	31	5,228	0.59%
2019/04/12	24	28.50	13	28.35	28.55	11	4,942	0.22%
2019/04/11	0	0.00	1	28.10	27.40	-1	4,789	-0.02%
2019/04/09	1	28.35	8	28.04	28.15	-7	4,694	-0.15%
2019/04/08	1	28.10	1	28.10	27.60	0	4,598	0.00%
2019/04/03	0	0.00	1	27.55	27.55	-1	4,525	-0.02%
2019/04/02	3	27.18	2	27.30	27.30	1	4,451	0.02%
2019/04/01	0	0.00	5	26.62	26.85	-5	4,335	-0.12%
2019/03/27	3	26.52	0	0.00	26.40	3	4,278	0.07%
2019/03/26	3	27.02	1	27.10	26.70	2	4,252	0.05%
2019/03/22	1	27.80	0	0.00	27.85	1	4,192	0.02%
2019/03/21	0	0.00	5	27.24	27.60	-5	4,118	-0.12%
2019/03/18	20	27.03	3	26.80	27.15	17	4,094	0.42%
2019/03/12	1	26.20	0	0.00	26.15	1	4,166	0.02%
2019/03/11	0	0.00	1	26.15	26.05	-1	4,319	-0.02%
2019/03/08	1	25.60	0	0.00	25.90	1	4,399	0.02%
2019/02/26	6	27.98	17	27.60	27.55	-11	4,598	-0.24%
2019/02/25	9	28.17	4	28.00	28.00	5	4,602	0.11%
2019/02/22	25	28.20	4	28.23	27.90	21	4,499	0.47%
2019/02/21	1	26.05	5	27.01	28.10	-4	4,163	-0.10%
2019/02/20	2	26.10	11	26.52	26.10	-9	3,902	-0.23%
2019/02/19	4	26.15	0	0.00	26.10	4	3,977	0.10%
2019/02/18	9	26.12	11	26.55	26.20	-2	3,985	-0.05%
2019/02/15	7	25.71	2	25.50	25.70	5	3,985	0.13%
2019/02/14	6	26.15	0	0.00	26.10	6	3,947	0.15%
2019/02/13	2	25.80	18	25.73	26.15	-16	3,840	-0.42%
2019/02/12	9	24.61	10	24.76	25.20	-1	3,643	-0.03%
2019/02/11	3	23.80	0	0.00	23.80	3	3,607	0.08%
2019/01/28	2	24.05	0	0.00	24.10	2	3,878	0.05%
2019/01/25	0	0.00	7	24.20	24.15	-7	4,225	-0.17%
2019/01/21	6	23.91	1	23.90	23.90	5	4,498	0.11%
2019/01/17	0	0.00	1	24.10	23.80	-1	4,604	-0.02%
2019/01/16	1	24.00	0	0.00	24.00	1	4,647	0.02%
2019/01/15	4	24.00	3	24.02	23.90	1	4,683	0.02%
2019/01/11	3	24.05	0	0.00	23.85	3	4,732	0.06%
2019/01/10	2	24.30	12	24.50	24.30	-10	4,712	-0.21%
2019/01/09	0	0.00	39	23.35	23.70	-39	4,626	-0.84%
2019/01/08	0	0.00	32	22.84	22.70	-32	4,571	-0.70%
2018/12/28	4	22.89	0	0.00	22.85	4	4,838	0.08%
2018/12/27	4	23.18	0	0.00	22.95	4	5,018	0.08%
2018/12/21	9	22.86	4	23.00	23.60	5	5,109	0.10%
2018/12/20	7	23.51	2	23.60	23.05	5	5,091	0.10%
2018/12/19	2	23.75	3	23.90	23.80	-1	5,067	-0.02%
2018/12/17	2	24.50	7	24.51	24.50	-5	5,194	-0.10%
2018/12/13	3	24.52	1	24.35	24.30	2	5,184	0.04%
2018/12/12	12	24.35	15	24.70	24.60	-3	5,146	-0.06%
2018/12/11	28	24.03	2	24.05	23.95	26	5,149	0.50%
2018/12/07	0	0.00	4	25.00	24.75	-4	5,196	-0.08%
2018/12/06	10	24.85	1	24.90	24.05	9	5,199	0.17%
2018/12/05	1	25.30	1	25.50	25.60	0	5,157	0.00%
2018/12/04	24	25.89	22	26.13	25.85	2	5,252	0.04%
2018/12/03	42	25.54	7	25.78	25.65	35	5,211	0.67%
2018/11/30	6	24.55	10	24.53	24.65	-4	5,075	-0.08%
2018/11/29	3	24.25	0	0.00	23.85	3	4,932	0.06%
2018/11/23	3	23.50	0	0.00	23.30	3	5,149	0.06%
2018/11/22	0	0.00	5	23.91	23.40	-5	5,337	-0.09%
2018/11/21	0	0.00	4	23.85	24.05	-4	5,764	-0.07%
2018/11/20	4	23.80	0	0.00	23.70	4	5,998	0.07%
2018/11/16	2	23.70	0	0.00	23.40	2	6,028	0.03%
2018/11/15	1	23.25	0	0.00	23.45	1	5,927	0.02%
2018/11/14	3	23.35	2	23.40	23.50	1	5,954	0.02%
2018/11/12	2	22.85	0	0.00	22.85	2	6,002	0.03%
2018/11/09	0	0.00	5	23.00	23.20	-5	6,082	-0.08%
2018/11/08	1	23.40	5	23.20	23.00	-4	6,121	-0.07%
2018/11/07	5	23.10	19	23.24	23.45	-14	6,081	-0.23%
2018/11/02	11	23.86	6	24.23	23.40	5	6,019	0.08%
2018/10/31	5	21.13	0	0.00	21.10	5	5,804	0.09%
2018/10/25	7	19.17	7	19.48	19.05	0	6,049	0.00%
2018/10/24	2	20.35	2	20.45	20.50	0	6,087	0.00%
2018/10/23	1	20.80	10	20.50	20.45	-9	6,132	-0.15%
2018/10/22	6	21.20	0	0.00	21.40	6	6,214	0.10%
2018/10/18	2	21.75	0	0.00	21.50	2	6,626	0.03%
2018/10/17	5	21.95	0	0.00	21.50	5	6,694	0.07%
2018/10/15	5	21.36	6	21.33	20.85	-1	6,739	-0.01%
2018/10/12	4	20.63	2	20.80	21.20	2	6,752	0.03%
2018/10/09	1	23.00	1	22.85	22.85	0	6,952	0.00%
2018/10/08	9	22.52	5	22.60	22.50	4	7,000	0.06%
2018/10/05	9	23.19	2	23.15	23.15	7	7,080	0.10%
2018/10/03	0	0.00	1	25.90	25.70	-1	7,088	-0.01%
2018/09/28	3	26.25	0	0.00	26.15	3	7,440	0.04%
2018/09/21	0	0.00	5	26.43	26.90	-5	9,259	-0.05%
2018/09/20	2	25.60	0	0.00	25.35	2	9,307	0.02%
2018/09/19	3	25.88	0	0.00	25.65	3	9,365	0.03%
2018/09/17	20	26.66	19	26.56	26.55	1	9,530	0.01%
2018/09/14	7	26.46	2	26.05	26.40	5	9,515	0.05%
2018/09/13	4	26.01	2	25.93	25.60	2	9,512	0.02%
2018/09/12	5	25.50	5	25.65	25.70	0	9,595	0.00%
2018/09/11	5	25.80	5	26.29	26.25	0	9,675	0.00%
2018/09/10	6	25.04	5	25.40	25.25	1	9,667	0.01%
2018/09/07	4	26.74	0	0.00	26.70	4	9,577	0.04%
2018/09/06	6	29.15	5	28.95	28.80	1	9,571	0.01%
2018/09/05	2	29.35	4	29.13	28.90	-2	9,621	-0.02%
2018/09/04	9	29.46	11	29.14	29.60	-2	9,694	-0.02%
2018/09/03	11	29.32	13	28.91	28.80	-2	9,749	-0.02%
2018/08/31	2	29.60	4	30.03	29.95	-2	9,765	-0.02%
2018/08/30	4	29.30	5	29.27	29.50	-1	10,169	-0.01%
2018/08/29	16	29.49	22	29.63	29.70	-6	10,391	-0.06%
2018/08/28	21	29.46	25	29.30	28.55	-4	10,290	-0.04%
2018/08/27	9	27.85	10	28.26	29.20	-1	9,920	-0.01%
2018/08/23	2	26.45	0	0.00	26.20	2	10,176	0.02%
2018/08/21	5	26.10	0	0.00	26.10	5	10,782	0.05%
2018/08/20	0	0.00	1	26.30	26.40	-1	11,334	-0.01%
2018/08/17	4	27.06	0	0.00	26.45	4	11,913	0.03%
2018/08/16	10	27.00	11	27.30	27.30	-1	12,388	-0.01%
2018/08/15	0	0.00	11	26.20	26.30	-11	12,761	-0.09%
2018/08/13	10	27.03	0	0.00	26.20	10	13,082	0.08%
2018/08/10	0	0.00	0.9	28.15	28.15	-0.9	13,043	-0.01%
2018/08/09	1	28.80	31	28.63	28.85	-30	13,139	-0.23%
2018/08/08	4	28.93	30	29.30	28.55	-26	13,262	-0.20%
2018/08/07	11	29.13	3	28.60	29.25	8	13,330	0.06%
2018/08/06	3	29.18	1	28.80	28.85	2	13,475	0.01%
2018/08/03	1	27.95	4	28.15	28.10	-3	13,489	-0.02%
2018/08/02	2	27.93	1	28.55	27.85	1	13,499	0.01%
2018/08/01	4	28.73	4	28.98	28.75	0	13,583	0.00%
2018/07/31	7	28.66	4	28.56	28.75	3	13,850	0.02%
2018/07/30	0	0.00	1	28.55	28.50	-1	13,957	-0.01%
2018/07/27	3	29.22	3	29.40	29.50	0	13,909	0.00%
2018/07/26	6	29.24	3	29.28	29.55	3	13,809	0.02%
2018/07/25	0	0.00	2	27.58	28.60	-2	13,605	-0.01%
2018/07/24	0	0.00	5.2	27.30	27.30	-5.2	13,400	-0.04%
2018/07/20	1	25.35	0	0.00	25.45	1	13,244	0.01%
2018/07/19	0	0.00	3	26.35	26.25	-3	13,169	-0.02%
2018/07/18	4	27.40	0	0.00	26.30	4	13,140	0.03%
2018/07/17	0	0.00	21	27.77	28.35	-21	12,987	-0.16%
2018/07/16	6	27.96	0	0.00	27.95	6	12,827	0.05%
2018/07/13	1	29.50	6	29.15	28.70	-5	12,747	-0.04%
2018/07/09	6	29.20	5	28.70	28.75	1	12,554	0.01%
2018/07/06	16	30.28	7	29.21	28.95	9	12,464	0.07%
2018/07/05	6	30.70	1	30.60	29.80	5	12,239	0.04%
2018/07/04	2	32.18	7	32.09	32.00	-5	12,022	-0.04%
2018/07/03	98	34.18	67	33.83	31.40	31	11,762	0.26%
2018/07/02	31	32.13	14	32.26	33.05	17	10,803	0.16%
2018/06/29	0	0.00	3	30.35	30.05	-3	10,327	-0.03%
2018/06/28	3	28.75	0	0.00	28.10	3	10,164	0.03%
2018/06/27	26	29.27	27	29.57	28.70	-1	10,090	-0.01%
2018/06/22	35	29.74	3	28.75	28.75	32	9,839	0.33%
2018/06/21	1	29.65	8	29.95	30.20	-7	9,781	-0.07%
2018/06/20	4	28.60	4	28.15	28.00	0	9,678	0.00%
2018/06/19	6	29.34	6	29.28	29.30	0	9,551	0.00%
2018/06/15	4	30.20	0	0.00	30.05	4	9,513	0.04%
2018/06/14	5	30.70	9	30.91	30.40	-4	9,442	-0.04%
2018/06/13	5	30.10	13	30.48	30.55	-8	9,329	-0.09%
2018/06/12	2	30.10	2	31.00	30.10	0	9,261	0.00%
2018/06/11	2	31.15	4	31.58	31.15	-2	9,137	-0.02%
2018/06/08	2	30.40	3	30.73	30.60	-1	9,001	-0.01%
2018/06/07	36	31.71	14	31.98	30.40	22	8,896	0.25%
2018/06/06	5	29.99	21	30.40	31.20	-16	8,362	-0.19%
2018/06/05	9	28.86	2	29.30	28.85	7	8,033	0.09%
2018/06/04	4	29.84	10	30.45	29.75	-6	7,931	-0.08%
2018/06/01	3	28.73	1	29.45	29.15	2	7,814	0.03%
2018/05/31	21	29.69	10	31.18	29.15	11	7,709	0.14%
2018/05/30	11	29.45	18	30.01	30.40	-7	7,314	-0.10%
2018/05/29	21	30.25	14	30.20	30.05	7	6,991	0.10%
2018/05/28	7	29.64	6	30.37	31.60	1	6,615	0.02%
2018/05/25	24	28.30	22	28.49	28.80	2	6,007	0.03%
2018/05/24	0	0.00	3	26.75	27.20	-3	5,375	-0.06%
2018/05/23	2	25.15	8	24.79	24.75	-6	4,844	-0.12%
2018/05/22	1	23.70	8	23.48	23.55	-7	4,373	-0.16%
2018/05/21	8	22.93	43	23.26	23.35	-35	4,181	-0.84%
2018/05/18	40	22.25	0	0.00	22.20	40	3,919	1.02%
2018/05/17	5	22.00	0	0.00	22.00	5	3,885	0.13%
2018/05/16	0	0.00	1	22.35	22.90	-1	3,734	-0.03%
2018/05/15	1	21.90	6	22.32	22.45	-5	3,591	-0.14%
2018/05/14	0	0.00	14	21.56	21.70	-14	3,452	-0.41%
2018/05/11	2	22.10	4	21.98	20.80	-2	3,201	-0.06%
2018/05/10	0	0.00	11	21.15	21.40	-11	3,004	-0.37%
2018/05/09	1	20.80	44	20.74	21.25	-43	2,931	-1.47%
2018/05/08	50	20.50	40	20.78	20.25	10	2,728	0.37%
2018/05/07	3	19.62	9	19.76	20.05	-6	2,354	-0.25%
2018/04/30	39	17.22	0	0.00	17.35	39	2,039	1.91%
2018/04/24	0	0.00	35	17.00	16.90	-35	2,142	-1.63%
2018/04/20	0	0.00	33	17.87	17.80	-33	2,226	-1.48%
2018/04/18	2	18.25	0	0.00	17.85	2	2,290	0.09%
2018/04/12	33	17.85	0	0.00	17.85	33	2,371	1.39%
2018/03/26	0	18.10	0	0.00	17.95	0	3,919	0.00%
2018/03/23	4	17.60	0	0.00	17.90	4	4,247	0.09%
2018/03/22	2	18.40	0	0.00	18.15	2	4,698	0.04%
2018/03/21	2	18.65	0	0.00	18.35	2	5,349	0.04%
2018/03/20	0	18.55	0	0.00	18.55	0	5,551	0.00%
2018/03/13	1	18.80	0	0.00	19.05	1	6,068	0.02%
2018/03/06	0	0.00	20	19.26	19.45	-20	6,169	-0.32%
2018/02/26	0	0.00	10	19.50	19.30	-10	6,352	-0.16%
2018/02/23	1	19.80	9	19.70	19.70	-8	6,531	-0.12%
2018/02/21	0	0.00	2	18.63	18.80	-2	6,850	-0.03%
2018/02/12	0	0.00	32	17.85	17.95	-32	6,962	-0.46%
2018/02/09	32	17.42	0	0.00	17.35	32	7,004	0.46%
2018/02/07	0	0.00	1	18.10	17.95	-1	6,990	-0.01%
2018/02/06	1	17.65	36	17.65	17.65	-35	6,970	-0.50%
2018/02/05	1	19.40	1	19.40	19.55	0	6,926	0.00%
2018/01/26	0	0.00	1	20.45	20.40	-1	7,121	-0.01%
2018/01/25	1	20.65	1	20.45	20.30	0	7,134	0.00%
2018/01/24	1	19.85	1	19.95	20.30	0	7,191	0.00%
2018/01/19	1	21.10	0	0.00	21.00	1	7,427	0.01%
2018/01/18	8	21.52	3	21.62	21.45	5	7,455	0.07%
2018/01/17	9	21.67	3	21.70	21.50	6	7,445	0.08%
2018/01/15	1	21.05	0	0.00	21.00	1	7,507	0.01%
2018/01/11	18	21.64	13	21.01	21.65	5	7,709	0.06%
2018/01/10	20	20.90	0	0.00	20.85	20	7,950	0.25%
2018/01/08	0	0.00	15	21.05	20.70	-15	8,145	-0.18%
2018/01/05	1	21.75	0	0.00	21.65	1	8,371	0.01%
2018/01/04	7	22.16	14	22.58	22.55	-7	8,221	-0.09%
2018/01/03	0	0.00	1	21.80	21.45	-1	7,920	-0.01%
2018/01/02	1	21.90	0	0.00	21.45	1	7,853	0.01%