瀚宇博 (5469)-富邦-北港券商分點個股進出

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
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579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:13:30(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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	9	52.10	52.00	-9	2,264	-0.40%
2024/11/14	11	51.80	10	51.40	51.40	1	2,368	0.04%
2024/11/13	10	52.20	10	52.40	52.40	0	2,425	0.00%
2024/11/12	20.3	53.03	0	0.00	52.70	20.3	2,502	0.81%
2024/11/11	1	53.30	10	53.70	53.70	-9	2,529	-0.36%
2024/11/06	0	0.00	10	54.30	54.30	-10	2,659	-0.38%
2024/11/05	0	0.00	4	54.95	54.70	-4	2,683	-0.15%
2024/11/04	0	0.00	0.9	55.20	55.10	-0.9	2,692	-0.03%
2024/11/01	0	55.70	0	0.00	55.90	0	2,705	0.00%
2024/10/30	10	56.30	10	55.60	55.60	0	2,752	0.00%
2024/10/25	0.3	56.60	0	0.00	57.00	0.3	2,839	0.01%
2024/10/24	0.4	56.50	0	0.00	56.70	0.4	2,866	0.01%
2024/10/22	1.6	55.60	0.9	55.60	55.50	0.7	2,885	0.02%
2024/10/21	0.9	55.80	0	0.00	55.80	0.9	2,901	0.03%
2024/10/04	5	52.44	2	52.80	52.20	3	3,319	0.09%
2024/09/30	0	0.00	5	52.70	52.80	-5	3,545	-0.14%
2024/09/26	2	53.30	0	0.00	53.30	2	3,670	0.05%
2024/09/25	0	0.00	2	54.10	54.00	-2	3,744	-0.05%
2024/09/24	1	53.70	0	0.00	54.30	1	3,846	0.03%
2024/09/23	1	53.80	5	54.00	53.60	-4	3,817	-0.10%
2024/09/12	1	50.70	0	0.00	50.90	1	4,013	0.02%
2024/09/11	1	50.70	0	0.00	50.60	1	4,022	0.02%
2024/09/10	0	0.00	15	51.10	50.60	-15	4,041	-0.37%
2024/09/05	0	0.00	14	50.48	50.00	-14	4,077	-0.34%
2024/09/04	5	49.60	0	0.00	50.10	5	4,092	0.12%
2024/09/02	5	52.40	5	52.90	52.40	0	4,132	0.00%
2024/08/30	5	53.24	3	53.10	53.20	2	4,157	0.05%
2024/08/29	0	0.00	4	53.05	52.80	-4	4,173	-0.10%
2024/08/28	10	52.80	12	52.99	53.00	-2	4,256	-0.05%
2024/08/27	29.1	54.44	0	0.00	53.30	29.1	4,372	0.66%
2024/08/26	2	53.80	15	52.78	53.50	-13	4,245	-0.31%
2024/08/23	0	0.00	10	51.45	51.90	-10	4,296	-0.23%
2024/08/21	0	0.00	5	50.02	49.85	-5	4,314	-0.12%
2024/08/20	5	49.95	0	0.00	49.75	5	4,372	0.11%
2024/08/19	3	49.70	0	0.00	49.80	3	4,508	0.07%
2024/08/12	0	0.00	5	48.50	49.00	-5	5,087	-0.10%
2024/08/08	12	46.82	10	46.70	46.70	2	5,369	0.04%
2024/08/07	0	0.00	2	47.60	47.80	-2	5,366	-0.04%
2024/08/06	5	45.25	10	45.50	45.40	-5	5,360	-0.09%
2024/08/05	11	46.55	0	0.00	45.90	11	5,306	0.21%
2024/08/02	15	51.47	6	51.87	50.80	9	5,246	0.17%
2024/08/01	1	52.10	10	52.20	51.80	-9	5,234	-0.17%
2024/07/31	15	48.86	2	49.30	48.90	13	5,177	0.25%
2024/07/26	2	48.05	0	0.00	48.45	2	5,194	0.04%
2024/07/22	16	49.31	10	49.25	49.25	6	5,193	0.12%
2024/07/19	13	51.17	10	50.30	50.30	3	5,145	0.06%
2024/07/18	7	52.50	0	0.00	52.00	7	5,098	0.14%
2024/07/16	2	53.80	1	54.00	53.90	1	5,057	0.02%
2024/07/12	0	0.00	2	53.20	52.90	-2	5,035	-0.04%
2024/07/10	2	52.70	0	0.00	52.30	2	5,112	0.04%
2024/07/09	7	52.77	0	0.00	51.50	7	5,093	0.14%
2024/07/08	18	55.36	14	55.74	54.60	4	4,856	0.08%
2024/07/05	27	56.12	26	56.10	56.10	1	4,777	0.02%
2024/07/04	10	56.70	10	57.00	57.00	0	4,637	0.00%
2024/07/02	0	0.00	2	56.40	57.00	-2	4,591	-0.04%
2024/07/01	1	54.60	45	55.92	56.20	-44	4,562	-0.96%
2024/06/28	0	0.00	2	54.60	55.90	-2	4,552	-0.04%
2024/06/26	1	53.40	0	0.00	53.50	1	4,800	0.02%
2024/06/25	3	53.17	0	0.00	53.90	3	5,149	0.06%
2024/06/24	11	54.13	10	53.60	53.60	1	5,269	0.02%
2024/06/21	5	54.50	6	54.77	54.40	-1	5,291	-0.02%
2024/06/20	3.1	54.84	0	0.00	54.70	3.1	5,396	0.06%
2024/06/19	10	55.50	10	55.10	55.10	0	5,626	0.00%
2024/06/17	1	55.40	0	0.00	55.50	1	6,812	0.01%
2024/06/14	1	55.40	0	0.00	54.80	1	6,962	0.01%
2024/06/12	30	54.97	10	54.80	54.80	20	7,038	0.28%
2024/06/11	2	55.80	0	0.00	55.40	2	7,058	0.03%
2024/06/07	10	55.70	2	55.20	55.20	8	7,084	0.11%
2024/06/06	42	56.07	20	55.60	55.60	22	7,150	0.31%
2024/06/05	10	57.00	11	56.50	56.50	-1	7,169	-0.01%
2024/06/03	13	58.37	10	57.40	57.40	3	7,187	0.04%
2024/05/31	12	58.81	12	60.67	59.20	0	7,095	0.00%
2024/05/30	7	58.80	14	59.59	58.50	-7	6,965	-0.10%
2024/05/29	1	60.50	6	60.92	60.20	-5	6,873	-0.07%
2024/05/28	0	0.00	20	58.90	59.20	-20	6,712	-0.30%
2024/05/27	4	58.53	1	58.80	58.00	3	6,687	0.04%
2024/05/24	6	56.57	0	0.00	56.90	6	6,631	0.09%
2024/05/23	12	57.42	1	57.50	57.10	11	6,600	0.17%
2024/05/22	25	57.25	10	57.70	58.00	15	6,618	0.23%
2024/05/21	2	56.90	10	57.50	57.40	-8	6,543	-0.12%
2024/05/20	0	0.00	2	56.80	55.70	-2	6,391	-0.03%
2024/05/17	25	55.77	23	55.15	55.10	2	6,296	0.03%
2024/05/15	6	60.33	27	60.30	58.60	-21	6,239	-0.34%
2024/05/14	33	56.05	10	56.10	56.60	23	6,045	0.38%
2024/05/13	10	54.90	10	55.40	55.40	0	6,033	0.00%
2024/05/10	11	55.07	10	55.40	54.90	1	6,077	0.02%
2024/05/08	10	54.50	10	55.20	55.50	0	6,077	0.00%
2024/05/03	10	54.30	10	55.20	54.30	0	6,448	0.00%
2024/05/02	30	54.87	10	54.90	54.90	20	6,426	0.31%
2024/04/26	10	55.50	10	55.20	55.20	0	6,445	0.00%
2024/04/19	0	0.00	8	55.95	55.70	-8	6,440	-0.12%
2024/04/18	0	0.00	8	56.13	56.60	-8	6,405	-0.12%
2024/04/17	20	56.73	55	56.78	56.60	-35	6,406	-0.55%
2024/04/16	2	57.00	0	0.00	56.70	2	6,398	0.03%
2024/04/15	0	0.00	58	58.59	58.40	-58	6,339	-0.91%
2024/04/11	3	58.43	2	59.00	59.50	1	6,319	0.02%
2024/04/10	1	60.60	0	0.00	60.20	1	6,284	0.02%
2024/04/09	2	60.80	0	0.00	60.70	2	6,302	0.03%
2024/04/08	10	60.90	5	62.00	62.00	5	6,278	0.08%
2024/04/03	1	61.30	0	0.00	61.30	1	6,339	0.02%
2024/04/01	17	61.36	4	61.08	61.00	13	6,277	0.21%
2024/03/29	19	61.80	0	0.00	60.80	19	6,201	0.31%
2024/03/28	0	0.00	5	65.40	63.20	-5	5,938	-0.08%
2024/03/27	6	61.62	24	63.17	63.60	-18	5,614	-0.32%
2024/03/25	36	63.11	26	63.35	62.50	10	5,434	0.18%
2024/03/22	21	66.15	64	63.42	62.40	-43	5,361	-0.80%
2024/03/21	57	67.43	74	67.01	67.00	-17	5,175	-0.33%
2024/03/20	24	64.49	7	62.99	64.90	17	4,423	0.38%
2024/03/19	3	59.07	15	58.32	59.00	-12	4,056	-0.30%
2024/03/18	0	0.00	2	55.90	56.50	-2	3,911	-0.05%
2024/03/15	5	55.80	2	56.90	55.70	3	3,869	0.08%
2024/03/14	0	0.00	2	55.95	55.20	-2	3,855	-0.05%
2024/03/12	4	54.38	0	0.00	55.00	4	3,920	0.10%
2024/03/11	3	53.43	0	0.00	53.30	3	3,909	0.08%
2024/03/08	15	56.11	31	55.59	54.90	-16	3,921	-0.41%
2024/03/07	1	57.90	11	57.50	57.40	-10	4,168	-0.24%
2024/03/06	1	58.10	10	58.05	58.30	-9	4,347	-0.21%
2024/03/05	1	57.60	1	58.30	58.30	0	4,428	0.00%
2024/03/04	0	0.00	1	57.70	57.80	-1	4,425	-0.02%
2024/02/29	1	56.90	0	0.00	56.60	1	4,403	0.02%
2024/02/27	3	57.60	0	0.00	57.20	3	4,392	0.07%
2024/02/26	0	0.00	1	57.70	57.80	-1	4,359	-0.02%
2024/02/23	5	59.14	33	60.85	58.40	-28	4,341	-0.64%
2024/02/22	30	62.07	0	0.00	62.00	30	4,255	0.70%
2024/02/21	3	61.90	0	0.00	62.10	3	4,307	0.07%
2024/02/20	0	0.00	8	62.58	62.50	-8	4,307	-0.19%
2024/02/16	0	0.00	7	62.11	61.50	-7	4,232	-0.17%
2024/02/15	2	59.55	2	59.60	60.00	0	4,144	0.00%
2024/02/05	1	58.40	0	0.00	58.60	1	4,096	0.02%
2024/02/02	0	0.00	6	58.08	58.40	-6	4,061	-0.15%
2024/01/30	0	0.00	5	57.06	56.70	-5	4,010	-0.12%
2024/01/26	7	56.93	5	56.56	57.00	2	3,827	0.05%
2024/01/25	0	0.00	11	54.82	54.60	-11	3,692	-0.30%
2024/01/23	2	55.05	0	0.00	55.30	2	3,953	0.05%
2024/01/22	2	54.80	4	55.00	54.70	-2	3,950	-0.05%
2024/01/19	1	53.80	0	0.00	53.80	1	3,946	0.03%
2024/01/16	2	54.70	1	54.90	54.90	1	3,965	0.03%
2024/01/10	1	54.00	1	53.70	54.00	0	4,002	0.00%
2024/01/04	2	55.30	3	54.70	55.80	-1	4,024	-0.02%
2024/01/02	0	0.00	1	55.20	55.40	-1	4,104	-0.02%
2023/12/29	10	54.96	1	55.30	55.30	9	4,103	0.22%
2023/12/28	0	0.00	20	54.30	54.20	-20	4,022	-0.50%
2023/12/27	0	0.00	36	54.00	54.20	-36	4,021	-0.90%
2023/12/25	4	54.20	0	0.00	54.00	4	4,015	0.10%
2023/12/22	1	54.80	6	54.32	54.50	-5	4,009	-0.12%
2023/12/21	2	55.30	1	55.30	54.80	1	3,997	0.03%
2023/12/20	3	55.93	0	0.00	55.60	3	3,986	0.08%
2023/12/19	2	55.80	0	0.00	56.00	2	3,976	0.05%
2023/12/18	6	59.32	6	60.10	57.90	0	3,957	0.00%
2023/12/15	1	64.20	0	0.00	62.80	1	3,906	0.03%
2023/12/13	2	61.95	1	61.50	61.80	1	3,880	0.03%
2023/12/12	1	61.50	0	0.00	61.60	1	3,936	0.03%
2023/12/11	0	0.00	1	61.70	61.40	-1	3,996	-0.03%
2023/12/08	3	63.60	0	0.00	63.20	3	4,038	0.07%
2023/12/05	1	60.80	9	61.17	62.10	-8	4,062	-0.20%
2023/12/04	2	61.30	0	0.00	62.90	2	4,137	0.05%
2023/12/01	1	59.10	9	58.02	59.10	-8	4,059	-0.20%
2023/11/30	5	56.72	9	57.13	56.80	-4	4,112	-0.10%
2023/11/29	0	0.00	7	55.89	56.00	-7	4,055	-0.17%
2023/11/28	1	55.20	7	55.19	55.10	-6	4,096	-0.15%
2023/11/22	0	0.00	5	55.00	54.80	-5	4,270	-0.12%
2023/11/21	0	0.00	1	55.30	55.30	-1	4,299	-0.02%
2023/11/20	8	55.64	1	56.10	56.10	7	4,373	0.16%
2023/11/17	7	54.99	1	54.70	55.20	6	4,361	0.14%
2023/11/14	1	53.60	0	0.00	52.90	1	4,598	0.02%
2023/11/10	1	53.50	6	53.53	53.30	-5	4,800	-0.10%
2023/11/09	0	0.00	0.1	55.00	54.50	-0.1	4,906	0.00%
2023/11/08	7	55.00	0	0.00	54.60	7	4,939	0.14%
2023/11/07	1	55.70	0	0.00	55.10	1	5,035	0.02%
2023/11/03	3	54.97	6	55.50	54.70	-3	5,245	-0.06%
2023/11/02	0	0.00	4.5	56.37	56.20	-4.5	5,263	-0.09%
2023/11/01	3	54.07	0	0.00	55.20	3	5,253	0.06%
2023/10/31	5	57.00	9	57.21	55.70	-4	5,125	-0.08%
2023/10/24	0	0.00	21	53.30	54.50	-21	5,117	-0.41%
2023/10/23	1	53.30	0	0.00	53.10	1	5,180	0.02%
2023/10/19	21	52.60	0	0.00	52.90	21	5,476	0.38%
2023/10/16	0	0.00	1	53.60	53.90	-1	5,743	-0.02%
2023/10/13	4	54.05	0	0.00	54.20	4	6,203	0.06%
2023/10/11	2	55.00	5	54.70	55.20	-3	6,710	-0.04%
2023/10/02	0	0.00	3	60.67	60.40	-3	6,605	-0.05%
2023/09/28	0	0.00	2	59.00	59.40	-2	6,596	-0.03%
2023/09/22	2	57.20	3	58.40	58.50	-1	6,613	-0.02%
2023/09/21	1	58.20	1	58.50	58.50	0	6,655	0.00%
2023/09/20	2	59.70	0	0.00	59.40	2	6,790	0.03%
2023/09/19	0	0.00	3	61.63	61.30	-3	6,775	-0.04%
2023/09/18	2	61.05	3	61.27	60.90	-1	6,806	-0.01%
2023/09/15	4	60.45	0	0.00	60.80	4	6,861	0.06%
2023/09/13	0	0.00	5	59.48	60.10	-5	6,876	-0.07%
2023/09/12	0	0.00	2	58.80	59.10	-2	6,857	-0.03%
2023/09/08	3	59.50	0	0.00	59.30	3	6,697	0.04%
2023/09/07	2	58.95	5	59.42	59.40	-3	6,658	-0.05%
2023/09/06	3	58.33	0	0.00	58.80	3	6,563	0.05%
2023/09/05	14	56.40	18	56.91	57.50	-4	6,516	-0.06%
2023/09/04	0	0.00	6	54.42	55.00	-6	6,285	-0.10%
2023/09/01	5	54.92	53	55.20	54.40	-48	6,286	-0.76%
2023/08/31	51	55.18	4	54.55	55.20	47	6,233	0.75%
2023/08/30	1	53.70	1	53.70	53.90	0	6,198	0.00%
2023/08/28	2	54.00	0	0.00	52.60	2	6,177	0.03%
2023/08/24	18	54.40	2	53.80	53.70	16	6,151	0.26%
2023/08/23	0	0.00	1	54.60	54.60	-1	6,020	-0.02%
2023/08/22	4	54.23	1	54.80	54.80	3	6,010	0.05%
2023/08/21	1	54.70	1	54.70	54.70	0	5,967	0.00%
2023/08/18	4	53.65	2	53.20	53.30	2	5,889	0.03%
2023/08/17	2	53.40	7	53.64	54.20	-5	5,784	-0.09%
2023/08/16	4	51.68	3	52.50	52.50	1	5,671	0.02%
2023/08/15	1	51.70	1	52.20	52.20	0	5,601	0.00%
2023/08/14	2	49.95	4	50.35	50.40	-2	5,497	-0.04%
2023/08/11	65	50.61	19	50.72	50.80	46	5,473	0.84%
2023/08/10	1	50.30	1	50.80	50.30	0	5,409	0.00%
2023/08/09	4	50.28	4	50.73	50.80	0	5,299	0.00%
2023/08/07	1	49.40	1	49.90	49.75	0	5,164	0.00%
2023/08/02	4	48.40	2	47.93	47.60	2	5,135	0.04%
2023/08/01	10	49.37	0	0.00	48.95	10	5,127	0.20%
2023/07/31	22	49.95	0	0.00	49.65	22	5,123	0.43%
2023/07/28	2	48.93	5	48.72	49.40	-3	5,108	-0.06%
2023/07/26	34	49.94	3	49.23	49.25	31	5,055	0.61%
2023/07/25	5	49.90	4	50.38	50.70	1	4,978	0.02%
2023/07/24	4	47.89	0	0.00	49.20	4	4,760	0.08%
2023/07/21	1	47.15	2	46.58	47.50	-1	4,657	-0.02%
2023/07/20	31.2	47.70	8	47.85	46.80	23.2	4,612	0.50%
2023/07/18	72	49.18	1	49.50	50.20	71	4,397	1.61%
2023/07/17	1	53.60	9	53.49	54.40	-8	3,923	-0.20%
2023/07/14	1	48.70	3	49.18	49.50	-2	3,526	-0.06%
2023/07/13	0	0.00	2	47.80	47.50	-2	3,369	-0.06%
2023/07/12	1	47.50	2	47.80	47.50	-1	3,355	-0.03%
2023/07/10	0	0.00	2	47.30	47.65	-2	3,338	-0.06%
2023/07/07	2.3	47.60	2	47.20	48.10	0.3	3,346	0.01%
2023/07/06	1	48.70	0	0.00	48.50	1	3,390	0.03%
2023/07/04	0	0.00	3.1	47.90	48.00	-3.1	3,524	-0.09%
2023/07/03	0	0.00	3	48.85	48.65	-3	3,480	-0.09%
2023/06/30	8	47.89	0	0.00	48.05	8	3,428	0.23%
2023/06/28	2	48.40	1	48.30	48.20	1	3,311	0.03%
2023/06/27	1	46.70	1	46.70	46.70	0	3,114	0.00%
2023/06/26	1	46.40	21	46.59	46.70	-20	3,031	-0.66%
2023/06/21	2.5	46.40	10	46.60	45.60	-7.5	2,969	-0.25%
2023/06/20	3.5	45.15	8	44.91	45.20	-4.5	2,867	-0.16%
2023/06/19	1	43.85	5	44.55	44.75	-4	2,778	-0.14%
2023/06/16	0	0.00	5	44.15	44.05	-5	2,707	-0.18%
2023/06/15	0	0.00	1	43.60	43.60	-1	2,629	-0.04%
2023/06/13	0	0.00	3	43.23	43.25	-3	2,596	-0.12%
2023/06/12	4	42.70	2	42.85	42.30	2	2,541	0.08%
2023/06/09	22	44.20	17	44.67	44.00	5	2,453	0.20%
2023/06/02	2	42.40	10	42.45	42.35	-8	2,151	-0.37%
2023/06/01	0	0.00	1	42.40	42.80	-1	2,132	-0.05%
2023/05/30	0	0.00	3	41.75	41.60	-3	2,032	-0.15%
2023/05/29	0	0.00	1	41.60	41.75	-1	2,016	-0.05%
2023/05/26	4	41.41	0	0.00	40.80	4	1,999	0.20%
2023/05/25	0	0.00	2	42.40	42.40	-2	1,945	-0.10%
2023/05/24	0	0.00	3	41.70	41.70	-3	1,895	-0.16%
2023/05/23	0	0.00	2	40.90	40.90	-2	1,864	-0.11%
2023/05/18	14	39.69	13	40.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	50	39.92	39.90	-50	1,819	-2.75%
2023/05/16	51	39.72	0	0.00	39.70	51	1,785	2.86%
2023/05/09	1	38.90	0	0.00	38.90	1	1,611	0.06%
2023/05/08	3	39.08	0	0.00	38.90	3	1,586	0.19%
2023/05/05	4	38.58	0	0.00	38.45	4	1,547	0.26%
2023/04/28	2	37.90	0	0.00	37.95	2	1,422	0.14%
2023/04/21	0	0.00	3	37.35	37.25	-3	1,378	-0.22%
2023/04/19	0	0.00	2	38.40	38.45	-2	1,285	-0.16%
2023/04/18	0	0.00	0	38.15	37.95	0	1,264	0.00%
2023/04/13	1	39.25	0	0.00	38.60	1	1,211	0.08%
2023/04/11	5	38.70	0	0.00	38.85	5	1,133	0.44%
2023/04/10	1	37.80	0	0.00	37.70	1	1,047	0.10%
2023/04/07	0	0.00	20	36.40	37.25	-20	953	-2.10%
2023/03/30	0	0.00	0	35.35	35.35	0	814	0.00%
2023/03/28	0	0.00	2	35.20	35.10	-2	816	-0.24%
2023/03/21	0	0.00	3	35.00	34.95	-3	790	-0.38%
2023/03/16	3	33.50	0	0.00	33.50	3	773	0.39%
2023/03/06	1	35.25	2	35.40	35.45	-1	834	-0.12%
2023/03/03	1	34.80	0	0.00	34.85	1	838	0.12%
2023/02/23	1	34.65	0	0.00	34.60	1	846	0.12%
2023/02/20	2	34.70	0	0.00	34.80	2	889	0.22%
2023/02/17	0	0.00	1	34.25	34.50	-1	892	-0.11%
2023/02/10	1	33.20	0	0.00	33.00	1	953	0.10%
2023/02/03	0	0.00	5	33.55	33.70	-5	1,346	-0.37%
2023/02/02	0	0.00	11	33.62	33.70	-11	1,338	-0.82%
2023/02/01	0	0.00	1	33.10	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	2	32.48	32.70	-2	1,311	-0.15%
2023/01/12	7	32.08	0	0.00	32.05	7	1,287	0.54%
2023/01/10	2	32.15	0	0.00	32.10	2	1,282	0.16%
2022/12/19	4	32.50	0	0.00	32.30	4	1,338	0.30%
2022/12/16	2	32.85	0	0.00	32.80	2	1,331	0.15%
2022/12/15	3	33.30	0	0.00	33.30	3	1,318	0.23%
2022/12/07	2	34.00	1	33.70	33.35	1	1,304	0.08%
2022/12/05	1	35.40	3	35.40	35.35	-2	1,281	-0.16%
2022/12/01	0	0.00	0.1	34.80	34.75	-0.1	1,254	-0.01%
2022/11/30	0	0.00	0.1	34.55	34.25	-0.1	1,244	0.00%
2022/11/29	0	0.00	0	33.90	34.00	0	1,235	0.00%
2022/11/22	0	0.00	0	33.95	33.95	0	1,222	0.00%
2022/11/11	0	0.00	4	33.95	33.65	-4	1,144	-0.35%
2022/11/08	7	33.78	2	33.83	33.50	5	1,149	0.43%
2022/11/07	0	0.00	1.1	33.75	33.55	-1.1	1,132	-0.09%
2022/11/04	0	0.00	2.7	33.57	33.40	-2.7	1,093	-0.25%
2022/11/03	0	33.00	0	0.00	33.40	0	1,062	0.00%
2022/11/02	6	33.05	7	33.09	33.05	-1	1,017	-0.10%
2022/11/01	0	0.00	3	30.33	31.60	-3	851	-0.35%
2022/10/26	1	28.15	0	0.00	27.70	1	846	0.12%
2022/10/20	1	28.20	1	28.35	28.50	0	850	0.00%
2022/10/13	1	28.50	0	0.00	27.40	1	858	0.12%
2022/10/12	2	28.88	1	28.95	28.50	1	842	0.12%
2022/10/11	2	29.30	1	29.75	29.00	1	840	0.12%
2022/10/07	0	0.00	1	30.10	30.20	-1	837	-0.12%
2022/10/06	1	29.90	0	0.00	29.95	1	835	0.12%
2022/10/05	0	0.00	1	30.00	29.80	-1	837	-0.12%
2022/09/30	1	28.60	1	28.95	29.10	0	848	0.00%
2022/09/29	1	28.80	1	28.95	28.75	0	857	0.00%
2022/09/28	0.1	28.55	0	0.00	28.55	0.1	844	0.01%
2022/09/26	1.1	29.57	0	0.00	29.50	1.1	838	0.13%
2022/09/21	4	31.34	0	0.00	31.10	4	855	0.47%
2022/09/16	0	0.00	1	31.75	31.20	-1	859	-0.12%
2022/09/14	3	31.92	1	32.20	32.00	2	873	0.23%
2022/09/13	0	0.00	2	32.30	32.60	-2	886	-0.23%
2022/09/12	2	32.03	1	32.35	32.00	1	890	0.11%
2022/08/22	1	31.85	0	0.00	31.85	1	906	0.11%
2022/08/19	0	0.00	1	32.35	32.30	-1	901	-0.11%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/16	1	31.90	1	32.15	32.05	0	872	0.00%
2022/08/15	3	31.40	4	31.70	31.70	-1	850	-0.12%
2022/08/12	0	0.00	1	30.60	30.75	-1	817	-0.12%
2022/08/11	0.1	30.50	1	30.45	30.55	-0.9	806	-0.12%
2022/08/08	2	31.70	0	0.00	31.80	2	789	0.25%
2022/08/05	10	31.85	0	0.00	31.90	10	764	1.31%
2022/08/03	2.1	31.66	0	0.00	31.60	2.1	760	0.28%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/07/19	2	32.60	0	0.00	32.45	2	887	0.23%
2022/07/07	1	30.05	1	30.40	31.00	0	899	0.00%
2022/07/04	0	0.00	1	30.50	30.30	-1	922	-0.11%
2022/06/21	0.1	33.15	0	0.00	33.40	0.1	921	0.01%
2022/06/20	0.1	33.80	0	0.00	32.55	0.1	919	0.01%
2022/06/17	2	33.90	0	0.00	33.80	2	899	0.22%
2022/06/01	1	37.30	0	0.00	37.05	1	970	0.10%
2022/05/18	0	0.00	10	36.50	36.60	-10	1,284	-0.78%
2022/05/17	0	36.25	10	36.20	36.30	-10	1,349	-0.74%
2022/05/16	20	35.78	0	0.00	35.75	20	1,351	1.48%
2022/05/13	0	0.00	1	34.10	34.60	-1	1,334	-0.07%
2022/05/10	0	35.50	0	0.00	35.25	0	1,316	0.00%
2022/05/09	3	35.65	3	35.52	35.40	0	1,311	0.00%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/29	0.1	38.65	0	0.00	38.55	0.1	1,251	0.00%
2022/04/28	2	38.73	0	0.00	38.60	2	1,249	0.16%
2022/04/25	1	39.65	0	0.00	39.25	1	1,240	0.08%
2022/04/21	1	40.50	1	40.60	40.50	0	1,250	0.00%
2022/04/19	1	40.15	0	0.00	39.90	1	1,268	0.08%
2022/04/15	0.1	40.20	2	40.05	40.05	-2	1,291	-0.15%
2022/04/13	3	40.07	0	0.00	40.95	3	1,318	0.23%
2022/04/11	0	40.10	0	0.00	39.70	0	1,327	0.00%
2022/04/06	1	41.70	0	0.00	41.70	1	1,304	0.08%
2022/04/01	1.1	42.00	0	0.00	42.00	1.1	1,312	0.08%
2022/03/30	1	42.45	0	0.00	42.45	1	1,382	0.07%
2022/03/25	2	43.15	0	0.00	42.90	2	1,385	0.14%
2022/03/23	0	0.00	0	43.38	43.40	0	1,393	0.00%
2022/03/18	1	42.30	0	0.00	42.65	1	1,402	0.07%
2022/03/17	0	0.00	1	42.10	42.25	-1	1,409	-0.07%
2022/03/16	0.1	41.35	0	0.00	41.25	0.1	1,411	0.01%
2022/03/14	0	0.00	2	42.40	42.35	-2	1,458	-0.14%
2022/03/08	0.1	41.40	0	0.00	41.35	0.1	1,486	0.01%
2022/03/07	3	42.90	0	0.00	42.65	3	1,469	0.20%
2022/03/03	2	44.55	0	0.00	44.60	2	1,491	0.13%
2022/03/01	0	0.00	10	45.00	44.90	-10	1,509	-0.66%
2022/02/24	1	44.20	1	44.10	44.10	0	1,501	0.00%
2022/02/22	1	45.04	0	0.00	44.90	1	1,495	0.07%
2022/02/17	1	44.05	0	0.00	43.80	1	1,676	0.06%
2022/02/09	3	42.92	0	0.00	43.40	3	1,817	0.17%
2022/02/07	3	42.73	0	0.00	42.85	3	1,856	0.16%
2022/01/26	0	0.00	10	41.60	41.60	-10	1,872	-0.53%
2022/01/20	20	43.35	0	0.00	43.50	20	1,984	1.01%
2022/01/18	0	0.00	3	43.67	43.25	-3	2,001	-0.15%
2022/01/17	3	43.15	0	0.00	43.20	3	1,996	0.15%
2022/01/11	0	0.00	6	43.02	42.80	-6	1,972	-0.30%
2022/01/10	2	43.15	0	0.00	43.35	2	1,956	0.10%
2022/01/07	4	43.95	0	0.00	43.50	4	1,951	0.20%
2021/12/29	19	45.30	0	0.00	45.25	19	1,916	0.99%
2021/12/28	10	45.50	0	0.00	45.45	10	1,921	0.52%
2021/12/24	0	0.00	1	45.35	45.25	-1	1,963	-0.05%
2021/12/23	1	44.45	0	0.00	44.60	1	1,925	0.05%
2021/12/14	0	0.00	2	44.05	43.85	-2	1,995	-0.10%
2021/12/10	0	0.00	2	44.90	44.70	-2	1,982	-0.10%
2021/12/08	0	0.00	2	45.05	45.95	-2	1,970	-0.10%
2021/11/30	1	44.95	2	45.20	44.55	-1	1,997	-0.05%
2021/11/26	1	44.80	1	44.50	44.45	0	1,972	0.00%
2021/11/25	1	45.45	0	0.00	45.50	1	1,953	0.05%
2021/11/24	1	45.80	0	0.00	45.85	1	1,949	0.05%
2021/11/22	0	0.00	0	46.65	46.65	0	1,944	0.00%
2021/11/19	0	0.00	3	45.78	45.70	-3	1,923	-0.16%
2021/11/18	0	0.00	11	46.54	46.40	-11	1,899	-0.58%
2021/11/17	2	46.55	3	46.65	46.90	-1	1,877	-0.05%
2021/11/16	17	47.24	3	47.12	47.15	14	1,842	0.76%
2021/11/12	0	0.00	4	44.48	44.30	-4	1,540	-0.26%
2021/11/11	0	0.00	1	44.10	43.60	-1	1,526	-0.07%
2021/11/09	2	44.53	0	0.00	44.65	2	1,609	0.12%
2021/11/08	0	0.00	1	43.90	44.10	-1	1,610	-0.06%
2021/11/05	1	43.70	0	0.00	43.90	1	1,677	0.06%
2021/11/04	1	43.85	3	43.88	43.95	-2	1,698	-0.12%
2021/11/03	3	43.00	2	43.20	43.30	1	1,714	0.06%
2021/11/02	3	43.20	0	0.00	42.65	3	1,793	0.17%
2021/10/27	0	0.00	1	41.00	41.60	-1	1,899	-0.05%
2021/10/18	0	0.00	1	40.10	39.70	-1	2,053	-0.05%
2021/10/15	1	39.65	0	0.00	39.65	1	2,106	0.05%
2021/10/14	2	39.20	0	0.00	39.10	2	2,155	0.09%
2021/10/07	0	0.00	1	39.20	39.65	-1	2,299	-0.04%
2021/10/01	1.1	40.68	0	0.00	39.75	1.1	2,695	0.04%
2021/09/24	10	43.50	12	43.37	43.30	-2	2,768	-0.07%
2021/09/17	0	0.00	3	42.45	43.00	-3	2,864	-0.10%
2021/08/27	0	0.00	1	41.60	41.45	-1	3,725	-0.03%
2021/08/26	3	41.55	2	41.80	41.55	1	3,744	0.03%
2021/08/25	0	0.00	1	41.45	41.60	-1	3,772	-0.03%
2021/08/24	3	41.42	0	0.00	41.00	3	3,815	0.08%
2021/08/20	0	0.00	1	40.85	40.55	-1	3,828	-0.03%
2021/08/19	1	41.95	1	41.30	40.80	0	3,831	0.00%
2021/08/13	5.1	42.62	0	0.00	41.95	5.1	3,894	0.13%
2021/08/12	0	0.00	12	44.35	44.30	-12	4,118	-0.29%
2021/08/11	0.1	47.00	3	47.45	46.75	-2.9	4,172	-0.07%
2021/08/10	1.1	47.75	0	0.00	47.65	1.1	4,156	0.03%
2021/08/05	1	49.55	0	0.00	49.55	1	4,156	0.02%
2021/08/03	0.1	48.20	0	0.00	48.30	0.1	4,189	0.00%
2021/08/02	8	48.03	0	0.00	48.30	8	4,211	0.19%
2021/07/29	5	47.60	0	0.00	47.85	5	4,246	0.12%
2021/07/22	0	0.00	1	46.85	47.10	-1	4,676	-0.02%
2021/07/20	1	46.40	0	0.00	46.65	1	4,682	0.02%
2021/07/16	0	0.00	1	48.50	48.40	-1	4,759	-0.02%
2021/07/15	0.1	48.25	1	48.40	48.25	-0.9	4,889	-0.02%
2021/07/14	0	0.00	24	49.10	48.20	-24	4,920	-0.49%
2021/07/13	2	50.10	1	50.40	49.05	1	4,891	0.02%
2021/07/12	0	0.00	3	49.15	49.15	-3	4,678	-0.06%
2021/07/08	0	0.00	1	48.70	48.00	-1	4,671	-0.02%
2021/07/06	3.1	48.44	0	0.00	48.15	3.1	4,780	0.06%
2021/07/05	3	48.10	0	0.00	48.40	3	5,033	0.06%
2021/07/02	0	0.00	0	47.35	47.30	0	5,123	0.00%
2021/07/01	0	0.00	0.6	47.35	47.15	-0.6	5,162	-0.01%
2021/06/30	0	0.00	3	47.70	47.60	-3	5,155	-0.06%
2021/06/24	0	0.00	0.1	48.55	48.15	-0.1	5,229	0.00%
2021/06/23	3	47.60	0	0.00	48.40	3	5,236	0.06%
2021/06/22	4	48.74	1	48.75	47.65	3	5,254	0.06%
2021/06/21	0	0.00	11	45.67	46.05	-11	5,322	-0.21%
2021/06/17	10	45.75	0	0.00	46.05	10	5,455	0.18%
2021/06/15	0	0.00	1	45.80	45.85	-1	5,487	-0.02%
2021/06/10	3	44.67	0	0.00	44.80	3	5,529	0.05%
2021/06/08	0	0.00	2	44.15	44.20	-2	5,652	-0.04%
2021/06/04	0	0.00	20	44.11	44.10	-20	5,743	-0.35%
2021/06/03	1	44.55	0	0.00	44.65	1	5,781	0.02%
2021/06/01	0	0.00	2	45.13	45.15	-2	5,826	-0.03%
2021/05/31	0	0.00	3	44.60	44.40	-3	5,866	-0.05%
2021/05/28	1	44.40	0	0.00	44.40	1	5,942	0.02%
2021/05/26	0	0.00	2	43.95	43.90	-2	6,521	-0.03%
2021/05/25	0	0.00	2	44.15	44.10	-2	6,577	-0.03%
2021/05/24	2	43.30	0	0.00	43.50	2	6,656	0.03%
2021/05/20	7	44.71	3	44.92	43.40	4	6,861	0.06%
2021/05/19	3	42.88	0	0.00	43.35	3	6,619	0.05%
2021/05/18	0	0.00	0	42.20	42.10	0	6,594	0.00%
2021/05/17	0	0.00	2	39.30	38.95	-2	6,581	-0.03%
2021/05/14	1	41.00	0.1	41.75	40.55	0.9	6,524	0.01%
2021/05/13	0.1	40.00	18	40.00	40.30	-17.9	6,499	-0.27%
2021/05/12	6	42.68	13	39.78	40.50	-7	6,468	-0.11%
2021/05/11	5	44.39	6	42.70	43.15	-1	6,383	-0.02%
2021/05/10	10	45.66	5	45.60	45.50	5	6,327	0.08%
2021/05/07	5	45.75	0	0.00	46.25	5	6,321	0.08%
2021/05/03	0	0.00	15	48.12	47.90	-15	6,201	-0.24%
2021/04/29	15	50.80	4	50.00	49.70	11	6,115	0.18%
2021/04/26	0	0.00	3	50.27	50.20	-3	6,016	-0.05%
2021/04/22	0	0.00	21	49.99	49.45	-21	6,073	-0.35%
2021/04/21	10	52.10	0	0.00	51.60	10	6,049	0.17%
2021/04/20	3	50.90	2	50.90	51.40	1	5,941	0.02%
2021/04/19	1	50.50	5	50.40	50.40	-4	5,948	-0.07%
2021/04/15	0	0.00	10	49.50	49.70	-10	5,993	-0.17%
2021/04/14	0	0.00	33	49.05	49.30	-33	6,013	-0.55%
2021/04/13	12	51.58	0	0.00	50.40	12	5,978	0.20%
2021/04/12	4	52.33	46	52.42	51.90	-42	5,958	-0.70%
2021/04/09	49	53.18	0	0.00	53.10	49	5,898	0.83%
2021/04/08	1	51.80	1.2	52.20	51.90	-0.2	5,649	0.00%
2021/04/07	0	0.00	7.1	49.44	50.20	-7.1	5,523	-0.13%
2021/04/06	0	0.00	13	49.34	49.35	-13	5,523	-0.24%
2021/04/01	1	49.20	10	49.30	49.25	-9	5,532	-0.16%
2021/03/29	10.3	49.11	0	0.00	49.25	10.3	5,489	0.19%
2021/03/26	5	49.25	0	0.00	49.35	5	5,473	0.09%
2021/03/25	12	49.31	0	0.00	48.75	12	5,488	0.22%
2021/03/24	25	50.94	46	51.02	50.10	-21	5,418	-0.39%
2021/03/22	10	48.63	1	48.55	48.80	9	4,990	0.18%
2021/03/19	20	48.05	196	47.96	48.20	-176	5,002	-3.52%	大賣/鉅額交易
2021/03/18	20	48.50	1	48.50	48.45	19	5,019	0.38%
2021/03/17	10	48.00	5	47.95	48.10	5	5,086	0.10%
2021/03/16	0	0.00	1	47.40	47.45	-1	5,151	-0.02%
2021/03/15	1	47.70	0.1	47.50	47.90	0.9	5,377	0.02%
2021/03/12	1	47.05	0	0.00	47.10	1	5,348	0.02%
2021/03/11	0	0.00	2.2	46.75	46.75	-2.2	5,456	-0.04%
2021/03/10	0	0.00	17	46.70	46.45	-17	5,480	-0.31%
2021/03/09	0	0.00	1	45.80	46.20	-1	5,507	-0.02%
2021/03/05	0	0.00	1	46.15	46.10	-1	5,728	-0.02%
2021/03/04	18	46.53	1	46.85	46.60	17	5,879	0.29%
2021/03/03	0	0.00	20	45.90	46.30	-20	5,918	-0.34%
2021/03/02	10.2	46.59	9	46.80	46.10	1.2	5,904	0.02%
2021/02/26	9	46.13	2	46.23	46.20	7	5,786	0.12%
2021/02/24	0	0.00	1	45.65	45.35	-1	5,603	-0.02%
2021/02/23	15	44.65	2	45.25	45.30	13	5,524	0.24%
2021/02/22	5	44.75	3	44.95	44.80	2	5,452	0.04%
2021/02/19	2	44.05	0	0.00	44.20	2	5,366	0.04%
2021/02/17	0	0.00	0.1	42.80	43.10	-0.1	5,543	0.00%
2021/01/28	0.1	42.00	1	41.80	42.00	-0.9	6,151	-0.01%
2021/01/27	10	42.85	0	0.00	42.50	10	6,236	0.16%
2021/01/26	30	42.00	1	41.85	41.80	29	6,609	0.44%
2021/01/22	0	0.00	15	41.42	41.80	-15	6,615	-0.23%
2021/01/21	0	0.00	12	42.08	41.25	-12	6,639	-0.18%
2021/01/20	1	41.90	10	42.05	41.65	-9	6,698	-0.13%
2021/01/18	0	0.00	64	42.50	42.85	-64	6,626	-0.97%
2021/01/15	1	44.25	3	44.18	43.30	-2	6,674	-0.03%
2021/01/14	22	44.37	9	44.24	44.50	13	6,626	0.20%
2021/01/12	4	44.04	4	43.94	43.20	0	6,569	0.00%
2021/01/11	1	44.20	16	44.28	44.30	-15	6,566	-0.23%
2021/01/08	0	0.00	10	43.90	43.80	-10	6,544	-0.15%
2021/01/07	6	43.86	1	43.85	43.80	5	6,606	0.08%
2021/01/06	1	43.35	15	43.32	43.40	-14	6,616	-0.21%
2021/01/05	13	43.94	7	44.09	44.15	6	6,611	0.09%
2021/01/04	1	43.60	1	43.85	43.60	0	6,585	0.00%
2020/12/31	0	0.00	2	43.30	43.35	-2	6,580	-0.03%
2020/12/30	1	43.10	1	43.35	43.30	0	6,580	0.00%
2020/12/29	0	0.00	26	43.14	43.05	-26	6,593	-0.39%
2020/12/28	1	43.55	23	43.60	43.60	-22	6,551	-0.34%
2020/12/25	18	43.52	0	0.00	43.50	18	6,524	0.28%
2020/12/24	33	43.68	11	43.52	43.45	22	6,514	0.34%
2020/12/23	3	42.95	2	43.05	43.00	1	6,524	0.02%
2020/12/22	4	43.40	0	0.00	42.90	4	6,618	0.06%
2020/12/18	3	44.62	3	44.37	44.10	0	6,650	0.00%
2020/12/17	3	44.75	1	45.30	44.70	2	6,631	0.03%
2020/12/16	1	44.45	26	44.79	44.80	-25	6,606	-0.38%
2020/12/15	2	44.95	40	44.26	43.85	-38	6,726	-0.56%
2020/12/14	30	45.35	4	45.30	45.35	26	6,671	0.39%
2020/12/11	6	45.13	40	44.65	45.00	-34	6,626	-0.51%
2020/12/10	8	45.87	0	0.00	45.85	8	6,549	0.12%
2020/12/09	50	46.08	1	46.10	46.55	49	6,431	0.76%
2020/12/07	38	45.86	17	45.59	45.25	21	6,283	0.33%
2020/12/04	1	44.95	1	45.15	45.20	0	6,218	0.00%
2020/12/03	3	45.45	11	45.10	45.05	-8	6,188	-0.13%
2020/12/02	5	45.90	6	45.74	45.55	-1	6,174	-0.02%
2020/12/01	3	44.93	11	44.88	45.60	-8	6,077	-0.13%
2020/11/30	3	44.80	15	45.35	44.85	-12	6,089	-0.20%
2020/11/27	182	44.59	2	44.95	44.55	180	6,023	2.99%	大買/鉅額交易
2020/11/26	30	44.10	21	44.10	44.20	9	6,021	0.15%
2020/11/25	2	44.55	1	43.90	43.70	1	6,044	0.02%
2020/11/24	12	45.24	0	0.00	44.45	12	6,024	0.20%
2020/11/23	13	44.28	4	44.50	44.35	9	5,947	0.15%
2020/11/20	0	0.00	2	44.12	44.15	-2	5,967	-0.03%
2020/11/19	2	43.65	5	43.93	43.85	-3	6,026	-0.05%
2020/11/18	30	43.70	11	43.70	43.50	19	6,266	0.30%
2020/11/17	18	43.73	10	43.81	43.40	8	6,470	0.12%
2020/11/16	4	44.16	4	44.06	43.85	0	6,809	0.00%
2020/11/12	0	0.00	29	43.01	42.70	-29	7,850	-0.37%
2020/11/10	10	42.30	0.2	42.40	42.40	9.8	8,790	0.11%
2020/11/06	9	41.81	26	41.88	41.75	-17	8,994	-0.19%
2020/11/05	1	40.80	1	41.05	40.90	0	8,920	0.00%
2020/11/04	25	40.83	12	40.96	41.00	13	8,951	0.15%
2020/11/03	127	42.17	117.1	42.13	41.10	9.9	8,923	0.11%	大買/大賣/
2020/11/02	2	39.23	2	39.55	39.60	0	8,564	0.00%
2020/10/30	0.1	39.40	0	0.00	39.15	0.1	8,664	0.00%
2020/10/29	8	39.17	0	0.00	39.70	8	8,671	0.09%
2020/10/28	12	40.24	0	0.00	39.80	12	8,670	0.14%
2020/10/27	1	41.25	1	41.45	41.20	0	8,599	0.00%
2020/10/26	0	0.00	3	41.67	41.60	-3	8,638	-0.03%
2020/10/22	1	41.85	7	41.69	41.45	-6	8,666	-0.07%
2020/10/21	0	0.00	2	42.00	41.85	-2	8,717	-0.02%
2020/10/16	15	41.13	0	0.00	40.65	15	9,143	0.16%
2020/10/13	2	40.23	1	40.25	40.25	1	9,699	0.01%
2020/10/08	0	0.00	0.1	41.00	40.95	-0.1	9,977	0.00%
2020/10/07	1	39.90	1	40.20	40.50	0	10,162	0.00%
2020/10/06	0	0.00	50	40.11	40.20	-50	10,697	-0.47%
2020/10/05	46	39.94	21	39.60	39.65	25	10,871	0.23%
2020/09/30	0.1	39.30	0	0.00	39.20	0.1	11,182	0.00%
2020/09/28	1	39.05	0	0.00	39.05	1	11,633	0.01%
2020/09/25	1	38.00	0	0.00	38.05	1	12,069	0.01%
2020/09/24	0	0.00	2	40.30	39.75	-2	12,326	-0.02%
2020/09/23	1	42.00	10	41.55	41.50	-9	12,635	-0.07%
2020/09/22	1	41.90	1	41.95	41.65	0	12,801	0.00%
2020/09/21	0	0.00	11	42.85	42.75	-11	12,838	-0.09%
2020/09/18	3	43.27	2	44.05	43.60	1	12,859	0.01%
2020/09/16	10	42.10	0	0.00	42.05	10	12,830	0.08%
2020/09/14	4	41.83	7	41.87	41.85	-3	12,907	-0.02%
2020/09/11	1	42.00	33	41.40	41.30	-32	12,902	-0.25%
2020/09/10	34	42.95	0	0.00	42.25	34	12,834	0.26%
2020/09/09	13	42.00	2	42.40	42.20	11	12,751	0.09%
2020/09/08	4	43.39	27	43.41	43.05	-23	12,663	-0.18%
2020/09/07	5	44.47	20	44.00	43.50	-15	12,664	-0.12%
2020/09/04	0	0.00	4	44.50	44.45	-4	12,725	-0.03%
2020/09/03	2	45.65	4	45.05	45.15	-2	12,660	-0.02%
2020/09/01	2	43.40	11	44.15	44.20	-9	12,478	-0.07%
2020/08/31	44	43.84	3	43.55	43.55	41	12,403	0.33%
2020/08/28	2	43.20	2	43.50	43.50	0	12,488	0.00%
2020/08/27	8	43.77	10	43.28	43.20	-2	12,500	-0.02%
2020/08/26	12	44.58	3	43.95	44.10	9	12,464	0.07%
2020/08/25	0	0.00	1	45.00	44.75	-1	12,496	-0.01%
2020/08/24	5	45.16	37	44.97	44.60	-32	12,612	-0.25%
2020/08/21	32	44.34	18	43.90	43.95	14	12,397	0.11%
2020/08/20	41	44.62	8	44.78	43.35	33	12,262	0.27%
2020/08/19	9	48.42	41	48.48	48.15	-32	11,877	-0.27%
2020/08/18	47	49.73	38	50.18	48.15	9	11,533	0.08%
2020/08/17	35	47.35	48.2	48.61	49.65	-13.2	10,644	-0.12%
2020/08/14	2	44.03	12	44.20	45.15	-10	9,929	-0.10%
2020/08/13	64.2	44.72	43	43.18	42.35	21.2	9,575	0.22%
2020/08/12	1	44.20	4	43.96	44.15	-3	9,310	-0.03%
2020/08/11	5	42.93	2	42.55	42.55	3	9,225	0.03%
2020/08/07	10	43.18	3	43.60	43.85	7	9,266	0.08%
2020/08/06	2	43.00	0	0.00	42.75	2	9,272	0.02%
2020/07/29	3	40.73	0	0.00	41.15	3	9,659	0.03%
2020/07/28	0	0.00	5	40.35	40.15	-5	9,660	-0.05%
2020/07/27	20	42.38	5	41.69	41.55	15	9,672	0.16%
2020/07/24	1	43.50	0	0.00	42.80	1	9,622	0.01%
2020/07/23	25	44.82	0	0.00	45.00	25	9,561	0.26%
2020/07/22	20	45.10	1	45.20	45.40	19	9,399	0.20%
2020/07/21	6	45.83	4	46.15	45.25	2	9,255	0.02%
2020/07/20	4	45.55	0	0.00	45.30	4	9,126	0.04%
2020/07/17	4	45.88	3	46.15	45.25	1	9,072	0.01%
2020/07/16	1	46.10	5	46.30	45.75	-4	8,704	-0.05%
2020/07/15	2	45.23	11	45.73	45.00	-9	8,611	-0.10%
2020/07/14	5	45.06	15	45.09	45.10	-10	8,533	-0.12%
2020/07/13	9	46.42	51	46.41	46.35	-42	8,375	-0.50%
2020/07/10	81	44.08	13	43.55	43.00	68	7,946	0.86%
2020/07/09	54	45.52	0	0.00	44.50	54	7,828	0.69%
2020/07/08	21	45.33	4	45.19	45.45	17	7,619	0.22%
2020/07/07	4	43.50	4	44.00	44.10	0	7,491	0.00%
2020/07/06	10	44.11	4	44.48	45.00	6	7,417	0.08%
2020/07/03	23	42.55	6	41.50	43.00	17	7,059	0.24%
2020/07/02	3	41.15	14	41.43	41.90	-11	6,805	-0.16%
2020/07/01	5	39.72	1	40.50	39.80	4	6,455	0.06%
2020/06/30	2	38.65	3	38.43	38.80	-1	6,322	-0.02%
2020/06/24	1	38.75	0	0.00	39.15	1	6,262	0.02%
2020/06/23	0	0.00	1	38.75	38.80	-1	6,272	-0.02%
2020/06/22	1	38.45	0	0.00	38.45	1	6,299	0.02%
2020/06/19	1	39.10	51	38.37	39.10	-50	6,389	-0.78%
2020/06/18	1	37.60	2	37.85	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	13	37.83	37.85	-13	6,431	-0.20%
2020/06/16	22	37.43	1	37.90	37.70	21	6,584	0.32%
2020/06/15	2	37.25	0	0.00	36.95	2	6,711	0.03%
2020/06/12	9	37.17	2	37.38	37.75	7	6,765	0.10%
2020/06/11	1	39.35	4	39.13	38.45	-3	6,803	-0.04%
2020/06/10	8	38.94	2	38.90	38.75	6	6,737	0.09%
2020/06/09	0	0.00	6	39.10	38.70	-6	6,889	-0.09%
2020/06/08	0	0.00	1	38.80	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	1	39.05	39.05	-1	6,952	-0.01%
2020/06/04	27	39.36	11	39.33	39.30	16	7,013	0.23%
2020/06/03	1	38.65	11	38.59	39.00	-10	6,890	-0.15%
2020/06/02	22	38.64	22	38.67	38.55	0	6,857	0.00%
2020/06/01	14	38.70	3	38.77	38.95	11	6,885	0.16%
2020/05/29	3	38.00	2	37.93	38.75	1	7,206	0.01%
2020/05/28	7	37.56	3	37.60	37.50	4	7,077	0.06%
2020/05/27	22	36.79	1	36.70	37.40	21	7,029	0.30%
2020/05/26	16	36.84	0	0.00	36.70	16	6,982	0.23%
2020/05/25	6	36.34	10	36.30	36.40	-4	6,977	-0.06%
2020/05/22	0	0.00	6	36.90	36.35	-6	6,976	-0.09%
2020/05/20	4	36.94	13	36.46	36.60	-9	6,948	-0.13%
2020/05/19	1	37.15	20	36.95	36.85	-19	6,921	-0.27%
2020/05/18	4	36.55	0	0.00	36.45	4	6,887	0.06%
2020/05/15	2	37.90	0	0.00	37.60	2	6,813	0.03%
2020/05/14	17	38.22	6	38.40	37.65	11	6,773	0.16%
2020/05/12	8	40.25	7	39.53	39.70	1	6,607	0.02%
2020/05/11	4	40.49	6	39.95	41.10	-2	6,463	-0.03%
2020/05/08	1	38.85	1	39.00	38.80	0	6,140	0.00%
2020/05/07	4	39.08	15	38.45	38.85	-11	6,126	-0.18%
2020/05/06	6	38.70	0	0.00	38.35	6	6,115	0.10%
2020/05/05	2	38.80	0	0.00	38.80	2	6,120	0.03%
2020/05/04	1	39.25	0	0.00	39.00	1	6,133	0.02%
2020/04/30	46	39.43	0	0.00	40.00	46	6,145	0.75%
2020/04/29	13	38.98	0	0.00	38.90	13	6,134	0.21%
2020/04/28	1	38.75	0	0.00	38.65	1	6,167	0.02%
2020/04/27	1	39.40	0	0.00	39.35	1	6,181	0.02%
2020/04/24	6	39.32	0	0.00	39.05	6	6,160	0.10%
2020/04/23	8	39.42	2	39.60	39.20	6	6,150	0.10%
2020/04/22	22	38.68	0	0.00	39.35	22	6,099	0.36%
2020/04/21	17	38.90	10	39.41	38.15	7	6,082	0.12%
2020/04/20	1	39.60	0	0.00	39.60	1	6,081	0.02%
2020/04/17	3	39.85	0	0.00	39.45	3	6,056	0.05%
2020/04/16	20	39.93	21	39.84	40.00	-1	5,942	-0.02%
2020/04/15	1	40.40	0	0.00	39.90	1	5,908	0.02%
2020/04/13	0	0.00	10	39.55	39.60	-10	5,773	-0.17%
2020/04/10	0	0.00	2	38.85	39.00	-2	5,704	-0.04%
2020/04/09	0	0.00	14	38.53	38.60	-14	5,704	-0.25%
2020/04/08	20	36.60	27	37.15	37.60	-7	5,578	-0.13%
2020/04/07	0	0.00	1	35.50	36.60	-1	5,546	-0.02%
2020/04/06	3	34.10	3	34.20	34.50	0	5,576	0.00%
2020/03/31	0	0.00	4	33.60	33.10	-4	5,529	-0.07%
2020/03/30	8	32.34	0	0.00	33.20	8	5,552	0.14%
2020/03/27	1	32.40	9	32.39	32.50	-8	5,567	-0.14%
2020/03/26	7	32.38	2	31.48	32.90	5	5,468	0.09%
2020/03/25	0	0.00	2	31.53	31.60	-2	5,359	-0.04%
2020/03/24	1	27.60	0	0.00	29.00	1	5,227	0.02%
2020/03/23	6	26.39	38	26.68	26.40	-32	5,163	-0.62%
2020/03/20	14	29.93	5	30.10	28.00	9	5,115	0.18%
2020/03/19	16	27.79	0	0.00	27.45	16	4,974	0.32%
2020/03/18	1	31.10	1	30.40	30.40	0	4,854	0.00%
2020/03/17	4	30.70	10	31.20	30.50	-6	4,809	-0.12%
2020/03/16	5	33.54	6	33.38	31.55	-1	4,763	-0.02%
2020/03/13	11	32.38	13	32.52	33.15	-2	4,720	-0.04%
2020/03/12	11	35.94	11	35.75	35.40	0	4,616	0.00%
2020/03/11	2	38.93	1	38.70	38.30	1	4,541	0.02%
2020/03/10	15	38.10	0	0.00	39.50	15	4,507	0.33%
2020/03/09	2	39.75	1	40.75	39.10	1	4,432	0.02%
2020/03/06	1	41.35	0	0.00	41.05	1	4,384	0.02%
2020/03/05	8	41.80	2	41.60	41.70	6	4,371	0.14%
2020/03/04	15	41.92	3	41.75	41.50	12	4,306	0.28%
2020/03/03	5	39.27	8	39.85	40.40	-3	3,901	-0.08%
2020/03/02	2	35.50	1	35.80	36.75	1	3,833	0.03%
2020/02/27	2	36.30	30	36.81	36.00	-28	3,885	-0.72%
2020/02/25	1	38.45	1	38.45	38.40	0	3,905	0.00%
2020/02/20	0	0.00	2	39.23	38.85	-2	4,155	-0.05%
2020/02/18	1	39.10	2	38.85	38.95	-1	4,387	-0.02%
2020/02/17	0	0.00	1	39.25	39.20	-1	4,805	-0.02%
2020/02/12	1	39.70	1	39.55	39.65	0	5,443	0.00%
2020/02/10	0	0.00	1	38.05	38.00	-1	5,705	-0.02%
2020/02/07	2	38.45	0	0.00	38.30	2	5,756	0.03%
2020/02/06	1	38.70	10	39.01	39.10	-9	5,791	-0.16%
2020/02/05	1	37.55	1	38.20	37.95	0	5,844	0.00%
2020/02/04	2	36.95	0	0.00	37.90	2	5,862	0.03%
2020/02/03	2	35.00	2	35.65	36.15	0	5,972	0.00%
2020/01/31	5	37.62	5	37.80	37.65	0	6,089	0.00%
2020/01/30	2	39.13	3	38.75	38.70	-1	6,083	-0.02%
2020/01/14	10	43.05	0	0.00	43.30	10	6,726	0.15%
2020/01/13	5	42.50	0	0.00	42.65	5	6,791	0.07%
2020/01/09	0	0.00	1	42.10	41.70	-1	7,085	-0.01%
2020/01/07	0	0.00	2	42.00	41.80	-2	7,462	-0.03%
2020/01/06	1	42.40	1	42.30	42.30	0	7,520	0.00%
2020/01/03	2	44.10	1.1	44.25	43.25	0.9	7,540	0.01%
2019/12/31	1	43.85	1	44.25	43.90	0	7,530	0.00%
2019/12/30	1	43.50	0	0.00	43.80	1	7,526	0.01%
2019/12/27	2	42.45	0	0.00	42.40	2	7,456	0.03%
2019/12/25	13	43.15	5	43.40	43.40	8	7,535	0.11%
2019/12/24	9	42.58	0	0.00	43.00	9	7,682	0.12%
2019/12/23	1	42.40	1	42.25	42.20	0	7,993	0.00%
2019/12/20	1	42.50	2	42.45	42.50	-1	8,363	-0.01%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	0	0.00	19	42.33	42.05	-19	9,315	-0.20%
2019/12/17	1	42.30	0	0.00	42.50	1	9,478	0.01%
2019/12/16	9	42.19	0	0.00	42.30	9	9,664	0.09%
2019/12/12	5	42.20	10	42.20	42.20	-5	9,738	-0.05%
2019/12/11	1	42.35	0	0.00	42.45	1	9,729	0.01%
2019/12/09	10	42.10	0	0.00	42.05	10	9,701	0.10%
2019/12/06	1	42.75	0	0.00	42.80	1	9,679	0.01%
2019/12/02	5	42.55	2	41.88	42.10	3	9,907	0.03%
2019/11/29	0	0.00	1	43.10	43.10	-1	9,912	-0.01%
2019/11/28	1	43.75	0	43.70	43.60	1	9,973	0.01%
2019/11/27	0	0.00	21	44.01	44.00	-21	10,066	-0.21%
2019/11/26	7	44.05	2	44.20	43.80	5	10,142	0.05%
2019/11/25	26	43.73	1	43.75	43.70	25	10,121	0.25%
2019/11/22	27	43.39	25	42.90	42.85	2	10,146	0.02%
2019/11/18	0	0.00	1	45.50	45.45	-1	10,285	-0.01%
2019/11/14	22	46.54	20	46.62	44.60	2	10,787	0.02%
2019/11/08	8	45.87	9	45.79	45.80	-1	10,661	-0.01%
2019/11/06	0	0.00	5	44.00	43.90	-5	10,756	-0.05%
2019/11/04	1	44.95	0	0.00	44.55	1	10,889	0.01%
2019/10/31	20	44.95	0	0.00	44.65	20	11,096	0.18%
2019/10/30	0	0.00	10	44.95	45.80	-10	11,260	-0.09%
2019/10/29	0	0.00	1	43.90	43.90	-1	11,419	-0.01%
2019/10/28	0	0.00	2	44.45	44.45	-2	11,889	-0.02%
2019/10/25	0	0.00	5	43.85	44.00	-5	12,331	-0.04%
2019/10/23	21	44.81	11	46.29	44.25	10	12,367	0.08%
2019/10/22	0	0.00	1	44.50	44.65	-1	12,109	-0.01%
2019/10/21	0	0.00	3	44.68	44.15	-3	12,029	-0.03%
2019/10/18	0	0.00	2	43.98	44.25	-2	11,964	-0.02%
2019/10/17	8	43.84	1	43.80	43.95	7	11,898	0.06%
2019/10/16	5	42.40	20	42.98	43.05	-15	11,706	-0.13%
2019/10/15	1	43.00	5	42.58	43.00	-4	11,656	-0.03%
2019/10/14	2	40.55	0	0.00	41.05	2	11,486	0.02%
2019/10/09	0	0.00	1	40.00	40.00	-1	11,506	-0.01%
2019/10/08	5	39.95	2	39.78	39.40	3	11,470	0.03%
2019/10/04	4	40.33	4	40.51	40.30	0	11,366	0.00%
2019/10/02	10	41.15	0	0.00	41.50	10	11,253	0.09%
2019/10/01	0	0.00	1	41.50	40.80	-1	11,251	-0.01%
2019/09/27	18	41.61	0	40.80	40.75	18	11,202	0.16%
2019/09/26	5	43.38	11	43.81	42.90	-6	11,061	-0.05%
2019/09/25	41	43.14	39	43.77	44.40	2	10,781	0.02%
2019/09/24	5	44.20	5	43.63	42.30	0	10,420	0.00%
2019/09/23	13	42.92	34	42.77	43.00	-21	9,990	-0.21%
2019/09/20	1	40.65	10	40.50	40.50	-9	9,512	-0.09%
2019/09/18	30	39.44	0	0.00	39.30	30	9,139	0.33%
2019/09/11	5	38.55	1	38.50	38.30	4	9,336	0.04%
2019/09/10	0	0.00	8	38.35	38.45	-8	9,456	-0.08%
2019/09/06	10	40.00	0	0.00	39.85	10	9,703	0.10%
2019/09/05	1	40.20	3	40.33	40.20	-2	9,706	-0.02%
2019/09/04	21	39.56	0	0.00	39.45	21	9,843	0.21%
2019/09/03	1	39.90	0	0.00	39.25	1	9,840	0.01%
2019/09/02	1	39.60	2	39.75	40.00	-1	9,811	-0.01%
2019/08/30	5	39.16	2	40.03	39.30	3	9,798	0.03%
2019/08/29	0	0.00	4	39.63	39.30	-4	9,735	-0.04%
2019/08/28	6	38.40	0	0.00	38.40	6	9,662	0.06%
2019/08/27	1	39.65	4.1	39.54	39.05	-3.1	9,707	-0.03%
2019/08/26	15	39.29	32	39.15	38.85	-17	9,759	-0.17%
2019/08/23	1	40.45	3	39.93	40.30	-2	9,702	-0.02%
2019/08/22	0	0.00	2	40.25	40.25	-2	9,635	-0.02%
2019/08/21	13	40.50	10	40.40	40.40	3	9,495	0.03%
2019/08/20	46	41.42	28	41.32	40.95	18	9,382	0.19%
2019/08/19	12	42.20	14	41.79	42.10	-2	9,110	-0.02%
2019/08/16	9	39.80	4	39.70	39.40	5	8,779	0.06%
2019/08/15	10	39.06	7	39.23	39.30	3	8,662	0.03%
2019/08/14	9	38.81	9	38.61	38.85	0	8,454	0.00%
2019/08/13	12	38.91	17	38.68	38.15	-5	8,299	-0.06%
2019/08/12	11	37.10	12	37.85	38.25	-1	8,147	-0.01%
2019/08/08	11	37.25	4	37.36	37.45	7	8,101	0.09%
2019/08/07	13	36.56	12	35.95	35.80	1	7,973	0.01%
2019/08/06	20	34.92	21	35.45	36.50	-1	7,923	-0.01%
2019/08/05	23	36.64	5	36.50	35.50	18	7,981	0.23%
2019/08/02	32	35.89	33	36.11	36.10	-1	8,069	-0.01%
2019/08/01	26	39.19	25	39.27	37.80	1	7,916	0.01%
2019/07/31	29	37.58	27	37.74	37.60	2	7,619	0.03%
2019/07/29	5	39.78	11	40.57	40.10	-6	7,321	-0.08%
2019/07/26	32	37.41	47.7	37.10	38.00	-15.7	6,850	-0.23%
2019/07/25	6	34.68	1	34.85	35.20	5	6,447	0.08%
2019/07/24	0	0.00	6	34.43	34.70	-6	6,379	-0.09%
2019/07/23	4	33.48	24.8	34.37	33.95	-20.8	6,406	-0.33%
2019/07/22	0	0.00	4	32.65	32.60	-4	6,385	-0.06%
2019/07/19	20	32.55	0	0.00	32.65	20	6,510	0.31%
2019/07/18	0	0.00	20	31.90	31.75	-20	6,642	-0.30%
2019/07/17	0	0.00	3	32.02	31.90	-3	6,756	-0.04%
2019/07/16	1	31.85	11	31.76	31.60	-10	7,109	-0.14%
2019/07/15	2	32.35	8	32.54	32.65	-6	7,539	-0.08%
2019/07/12	7	32.00	7	32.42	32.75	0	7,870	0.00%
2019/07/11	0	0.00	1	32.25	31.80	-1	8,403	-0.01%
2019/07/10	20	31.85	0	0.00	31.95	20	8,466	0.24%
2019/07/08	0	0.00	10	32.00	31.90	-10	8,879	-0.11%
2019/07/04	1	32.10	0	0.00	32.10	1	8,912	0.01%
2019/07/03	3	31.70	3	31.65	31.70	0	8,946	0.00%
2019/07/02	9	32.18	3	32.38	31.90	6	8,987	0.07%
2019/07/01	10	31.80	2	31.95	31.80	8	8,977	0.09%
2019/06/28	11	31.38	0	0.00	31.05	11	8,994	0.12%
2019/06/25	6	30.78	2	30.80	30.75	4	9,017	0.04%
2019/06/24	1	30.95	1	31.15	31.35	0	9,031	0.00%
2019/06/21	5	31.30	2	30.90	30.90	3	9,083	0.03%
2019/06/20	3	31.85	3	32.02	31.55	0	9,042	0.00%
2019/06/19	2	31.48	15	31.56	31.35	-13	9,019	-0.14%
2019/06/18	1	31.15	2	31.55	30.90	-1	9,012	-0.01%
2019/06/17	1	31.25	0	0.00	31.65	1	8,960	0.01%
2019/06/14	0	0.00	17	31.19	31.70	-17	8,869	-0.19%
2019/06/13	3	31.20	2	31.00	30.30	1	8,784	0.01%
2019/06/12	11	30.98	16	30.93	30.95	-5	8,635	-0.06%
2019/06/11	5	31.15	7	30.70	30.90	-2	8,568	-0.02%
2019/06/10	7	29.66	9	29.62	29.70	-2	8,327	-0.02%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	4	29.83	0	0.00	29.45	4	8,346	0.05%
2019/06/04	3	29.60	12	29.62	29.45	-9	8,333	-0.11%
2019/06/03	2	29.05	2	29.30	29.30	0	8,318	0.00%
2019/05/31	12	29.56	22	29.72	29.50	-10	8,284	-0.12%
2019/05/30	0	0.00	2	29.00	29.10	-2	8,178	-0.02%
2019/05/28	12	28.23	0	0.00	28.20	12	8,087	0.15%
2019/05/24	2	29.00	7	28.95	28.80	-5	8,229	-0.06%
2019/05/23	2	28.55	4	28.50	28.30	-2	8,526	-0.02%
2019/05/22	4	29.20	1	29.30	29.30	3	8,768	0.03%
2019/05/21	18	27.53	18	28.22	28.35	0	8,744	0.00%
2019/05/20	16	29.44	13	28.88	28.80	3	8,639	0.03%
2019/05/17	5	29.54	2	29.40	29.30	3	8,650	0.03%
2019/05/16	15	30.33	0	0.00	29.65	15	8,642	0.17%
2019/05/15	5	30.36	5	30.35	30.40	0	8,664	0.00%
2019/05/14	12	28.40	1	29.50	29.40	11	8,779	0.13%
2019/05/13	11	28.48	0	0.00	28.80	11	8,781	0.13%
2019/05/09	16	29.98	4	30.20	29.85	12	8,496	0.14%
2019/05/07	3	31.85	3	32.00	31.90	0	8,191	0.00%
2019/04/30	0	0.00	5	32.40	32.70	-5	7,886	-0.06%
2019/04/29	4	32.38	4	32.53	32.50	0	7,864	0.00%
2019/04/26	10	32.55	9	32.12	31.95	1	7,719	0.01%
2019/04/25	2	32.55	1	32.95	33.00	1	7,569	0.01%
2019/04/24	0	0.00	2	34.70	33.40	-2	7,424	-0.03%
2019/04/23	3	33.80	8	33.83	34.05	-5	7,217	-0.07%
2019/04/22	0	0.00	8.4	34.67	34.90	-8.4	7,052	-0.12%
2019/04/19	9	33.52	8	32.86	33.90	1	6,699	0.01%
2019/04/18	6	30.88	2	31.70	31.05	4	6,335	0.06%
2019/04/17	9	31.30	33	30.99	30.90	-24	5,978	-0.40%
2019/04/16	4	29.15	14	28.93	29.10	-10	5,326	-0.19%
2019/04/15	0	0.00	3	29.40	29.05	-3	5,228	-0.06%
2019/04/12	3	28.40	0	0.00	28.55	3	4,942	0.06%
2019/04/11	2	28.35	0	0.00	27.40	2	4,789	0.04%
2019/04/10	5	27.90	2	27.75	27.75	3	4,728	0.06%
2019/04/09	0	0.00	2	27.80	28.15	-2	4,694	-0.04%
2019/04/08	0	0.00	1	28.10	27.60	-1	4,598	-0.02%
2019/04/03	0	0.00	2	27.50	27.55	-2	4,525	-0.04%
2019/04/01	2	26.75	0	0.00	26.85	2	4,335	0.05%
2019/03/25	0	0.00	4	27.30	27.30	-4	4,195	-0.10%
2019/03/22	2	27.85	0	0.00	27.85	2	4,192	0.05%
2019/03/21	0	0.00	1	27.65	27.60	-1	4,118	-0.02%
2019/03/20	0	0.00	1	26.60	26.80	-1	4,111	-0.02%
2019/03/19	2	26.75	0	0.00	26.70	2	4,115	0.05%
2019/03/18	1	27.45	0	0.00	27.15	1	4,094	0.02%
2019/03/13	2	26.30	0	0.00	26.35	2	4,123	0.05%
2019/03/12	0	0.00	10	26.25	26.15	-10	4,166	-0.24%
2019/03/11	11	25.97	0	0.00	26.05	11	4,319	0.25%
2019/03/07	9	26.80	0	0.00	26.25	9	4,515	0.20%
2019/03/04	0	0.00	1	26.95	27.20	-1	4,629	-0.02%
2019/02/26	1	27.75	0	0.00	27.55	1	4,598	0.02%
2019/02/25	1	28.20	15	28.13	28.00	-14	4,602	-0.30%
2019/02/22	1	28.15	11	28.35	27.90	-10	4,499	-0.22%
2019/02/21	0	0.00	8	27.85	28.10	-8	4,163	-0.19%
2019/02/20	1	26.10	3	26.50	26.10	-2	3,902	-0.05%
2019/02/18	12	26.44	0	0.00	26.20	12	3,985	0.30%
2019/02/14	3	26.13	2	26.25	26.10	1	3,947	0.03%
2019/02/13	1	26.15	7	25.94	26.15	-6	3,840	-0.16%
2019/02/12	13	24.67	5	24.70	25.20	8	3,643	0.22%
2019/01/28	2	24.00	2	24.15	24.10	0	3,878	0.00%
2019/01/24	3	23.78	0	0.00	23.70	3	4,307	0.07%
2019/01/17	5	24.10	0	0.00	23.80	5	4,604	0.11%
2019/01/15	2	24.00	0	0.00	23.90	2	4,683	0.04%
2019/01/10	1	24.40	0	0.00	24.30	1	4,712	0.02%
2019/01/02	0	0.00	0.3	22.70	22.70	-0.3	4,774	-0.01%
2018/12/21	0	0.00	4	22.65	23.60	-4	5,109	-0.08%
2018/12/13	2	24.60	1	24.60	24.30	1	5,184	0.02%
2018/12/07	0	0.00	2	24.45	24.75	-2	5,196	-0.04%
2018/12/05	0	0.00	33	25.36	25.60	-33	5,157	-0.64%
2018/12/04	2	25.75	0	0.00	25.85	2	5,252	0.04%
2018/12/03	2	25.65	0	0.00	25.65	2	5,211	0.04%
2018/11/28	1	23.80	5	23.80	23.85	-4	4,935	-0.08%
2018/11/26	5	23.40	0	0.00	23.40	5	5,035	0.10%
2018/11/23	0	0.00	1	23.30	23.30	-1	5,149	-0.02%
2018/11/22	1	23.40	0	0.00	23.40	1	5,337	0.02%
2018/11/21	2	23.95	1	23.95	24.05	1	5,764	0.02%
2018/11/16	28	24.01	0	0.00	23.40	28	6,028	0.46%
2018/11/14	1	23.60	0	0.00	23.50	1	5,954	0.02%
2018/11/12	0	0.00	5	22.85	22.85	-5	6,002	-0.08%
2018/11/08	1	22.90	0	0.00	23.00	1	6,121	0.02%
2018/11/07	0	0.00	4	23.25	23.45	-4	6,081	-0.07%
2018/11/06	2	22.60	0	0.00	22.20	2	6,058	0.03%
2018/11/05	0	0.00	2	23.05	23.30	-2	6,068	-0.03%
2018/11/02	106	24.57	104	23.98	23.40	2	6,019	0.03%	大買/大賣/
2018/10/31	0	0.00	1	20.50	21.10	-1	5,804	-0.02%
2018/10/30	5	20.05	0	0.00	20.10	5	5,880	0.09%
2018/10/29	0	0.00	5	20.44	20.70	-5	5,917	-0.08%
2018/10/26	0	0.00	1	19.35	19.50	-1	5,994	-0.02%
2018/10/25	4	19.15	0	0.00	19.05	4	6,049	0.07%
2018/10/24	1	20.60	0	0.00	20.50	1	6,087	0.02%
2018/10/22	6	21.42	0	0.00	21.40	6	6,214	0.10%
2018/10/17	0	0.00	1	22.20	21.50	-1	6,694	-0.01%
2018/10/16	0	0.00	4	21.35	21.20	-4	6,683	-0.06%
2018/10/15	2	21.28	2	21.48	20.85	0	6,739	0.00%
2018/10/12	4	20.70	0	0.00	21.20	4	6,752	0.06%
2018/10/11	0	0.00	2	20.60	20.60	-2	6,849	-0.03%
2018/10/05	7	24.51	0	0.00	23.15	7	7,080	0.10%
2018/10/04	0	0.00	2	26.00	25.65	-2	7,035	-0.03%
2018/10/03	5	25.90	11	25.72	25.70	-6	7,088	-0.08%
2018/10/02	2	26.35	0	0.00	25.90	2	7,117	0.03%
2018/10/01	0	0.00	1	26.05	26.10	-1	7,204	-0.01%
2018/09/28	5	26.20	10	26.09	26.15	-5	7,440	-0.07%
2018/09/27	5	26.15	0	0.00	26.15	5	7,608	0.07%
2018/09/26	5	26.56	0	0.00	26.45	5	7,871	0.06%
2018/09/25	6	26.73	0	0.00	26.55	6	8,826	0.07%
2018/09/21	0	0.00	11	26.71	26.90	-11	9,259	-0.12%
2018/09/19	5	25.92	1	25.65	25.65	4	9,365	0.04%
2018/09/13	5	25.95	5	25.60	25.60	0	9,512	0.00%
2018/09/12	2	25.50	0	0.00	25.70	2	9,595	0.02%
2018/09/11	1	26.40	0	0.00	26.25	1	9,675	0.01%
2018/09/10	13	26.40	11	25.25	25.25	2	9,667	0.02%
2018/09/07	14.1	27.97	8	26.70	26.70	6.1	9,577	0.06%
2018/09/04	6	29.10	6	29.60	29.60	0	9,694	0.00%
2018/08/31	0	0.00	2	30.10	29.95	-2	9,765	-0.02%
2018/08/29	4	29.73	4	29.55	29.70	0	10,391	0.00%
2018/08/28	7	29.13	5	29.90	28.55	2	10,290	0.02%
2018/08/27	0	0.00	18	28.63	29.20	-18	9,920	-0.18%
2018/08/24	6	26.10	6	26.45	26.55	0	9,832	0.00%
2018/08/23	0	0.00	5	26.45	26.20	-5	10,176	-0.05%
2018/08/22	10	25.85	5	26.10	26.10	5	10,451	0.05%
2018/08/21	5	26.10	0	0.00	26.10	5	10,782	0.05%
2018/08/20	6	26.20	6	26.20	26.40	0	11,334	0.00%
2018/08/17	24	27.34	20	26.65	26.45	4	11,913	0.03%
2018/08/16	0	0.00	3	27.12	27.30	-3	12,388	-0.02%
2018/08/15	2	26.10	0	0.00	26.30	2	12,761	0.02%
2018/08/14	1	27.20	0	0.00	27.20	1	12,882	0.01%
2018/08/13	4	27.35	2	26.55	26.20	2	13,082	0.02%
2018/08/10	1	28.25	0	0.00	28.15	1	13,043	0.01%
2018/08/08	12	29.03	2	28.65	28.55	10	13,262	0.08%
2018/08/06	1	28.50	1	29.10	28.85	0	13,475	0.00%
2018/07/31	2	28.50	2	28.50	28.75	0	13,850	0.00%
2018/07/30	5	28.10	22	28.83	28.50	-17	13,957	-0.12%
2018/07/27	24	29.43	0	0.00	29.50	24	13,909	0.17%
2018/07/26	10	29.08	28	29.48	29.55	-18	13,809	-0.13%
2018/07/25	29	28.04	53	28.14	28.60	-24	13,605	-0.18%
2018/07/24	24	26.70	20	26.95	27.30	4	13,400	0.03%
2018/07/23	10	26.65	1	26.20	26.70	9	13,305	0.07%
2018/07/19	4	26.35	2	26.30	26.25	2	13,169	0.02%
2018/07/18	30	27.26	7	26.30	26.30	23	13,140	0.18%
2018/07/17	1	28.60	15	28.30	28.35	-14	12,987	-0.11%
2018/07/16	48	28.57	41	28.21	27.95	7	12,827	0.05%
2018/07/13	13	28.95	8	28.95	28.70	5	12,747	0.04%
2018/07/11	1	29.10	0	0.00	28.55	1	12,623	0.01%
2018/07/10	5	28.75	7	28.98	29.00	-2	12,559	-0.02%
2018/07/09	2	28.65	5	28.94	28.75	-3	12,554	-0.02%
2018/07/06	8.2	30.28	8	28.97	28.95	0.2	12,464	0.00%
2018/07/05	18	31.21	11	30.00	29.80	7	12,239	0.06%
2018/07/04	34	32.25	26	31.94	32.00	8	12,022	0.07%
2018/07/03	37	33.56	134	31.71	31.40	-97	11,762	-0.82%	大賣/
2018/07/02	4	32.16	28	32.67	33.05	-24	10,803	-0.22%
2018/06/29	17	28.40	21.4	29.62	30.05	-4.4	10,327	-0.04%
2018/06/28	5	28.50	6	28.60	28.10	-1	10,164	-0.01%
2018/06/27	10	29.10	17	29.87	28.70	-7	10,090	-0.07%
2018/06/26	11	28.69	6	28.84	29.20	5	9,925	0.05%
2018/06/22	5	29.85	0	0.00	28.75	5	9,839	0.05%
2018/06/21	0	0.00	23	29.53	30.20	-23	9,781	-0.24%
2018/06/20	26	28.28	5	27.90	28.00	21	9,678	0.22%
2018/06/19	8	29.70	18	29.39	29.30	-10	9,551	-0.10%
2018/06/15	11	30.27	0	0.00	30.05	11	9,513	0.12%
2018/06/14	10	31.55	10	31.20	30.40	0	9,442	0.00%
2018/06/12	0	0.00	26	30.47	30.10	-26	9,261	-0.28%
2018/06/11	2	31.33	0	0.00	31.15	2	9,137	0.02%
2018/06/08	21	30.34	21	30.78	30.60	0	9,001	0.00%
2018/06/07	30	30.86	14	32.11	30.40	16	8,896	0.18%
2018/06/06	12	29.55	21	30.37	31.20	-9	8,362	-0.11%
2018/06/05	3	28.90	22	28.78	28.85	-19	8,033	-0.24%
2018/06/04	25	29.96	15	29.93	29.75	10	7,931	0.13%
2018/06/01	19	28.73	24	28.88	29.15	-5	7,814	-0.06%
2018/05/31	142	29.88	155	29.79	29.15	-13	7,709	-0.17%	大買/大賣/
2018/05/30	140	30.12	17	29.57	30.40	123	7,314	1.68%	大買/鉅額交易
2018/05/29	49	30.42	41	30.79	30.05	8	6,991	0.11%
2018/05/28	45	29.64	67	30.22	31.60	-22	6,615	-0.33%
2018/05/25	85	28.14	52	28.68	28.80	33	6,007	0.55%
2018/05/24	38	25.70	45	26.43	27.20	-7	5,375	-0.13%
2018/05/23	59	24.41	86	24.60	24.75	-27	4,844	-0.56%
2018/05/22	57	23.38	57	23.34	23.55	0	4,373	0.00%
2018/05/21	18	23.12	48	23.24	23.35	-30	4,181	-0.72%
2018/05/18	25	22.30	0	0.00	22.20	25	3,919	0.64%
2018/05/17	10	22.00	6	22.11	22.00	4	3,885	0.10%
2018/05/16	15	22.30	25	22.59	22.90	-10	3,734	-0.27%
2018/05/15	7	21.68	5	21.83	22.45	2	3,591	0.06%
2018/05/11	67	21.67	96	21.40	20.80	-29	3,201	-0.91%
2018/05/10	10	20.95	10	21.05	21.40	0	3,004	0.00%
2018/05/09	10	20.50	46	21.04	21.25	-36	2,931	-1.23%
2018/05/08	10	20.50	30	21.02	20.25	-20	2,728	-0.73%
2018/05/07	0	0.00	6	19.75	20.05	-6	2,354	-0.25%
2018/05/04	0	0.00	21	18.26	18.25	-21	2,142	-0.98%
2018/05/03	10	18.00	11	18.16	18.20	-1	2,095	-0.05%
2018/05/02	57	17.70	38	18.10	18.10	19	2,070	0.92%
2018/04/30	0	0.00	2	17.23	17.35	-2	2,039	-0.10%
2018/04/24	2	16.93	0	0.00	16.90	2	2,142	0.09%
2018/04/20	0	0.00	2	17.80	17.80	-2	2,226	-0.09%
2018/04/19	0	0.00	3	17.95	17.95	-3	2,248	-0.13%
2018/04/18	3	18.33	0	0.00	17.85	3	2,290	0.13%
2018/04/17	0	0.00	46	18.39	18.35	-46	2,321	-1.98%
2018/04/16	36	17.95	36	18.15	17.85	0	2,303	0.00%
2018/04/13	0	0.00	1	18.35	18.00	-1	2,320	-0.04%
2018/04/11	36	17.80	1	17.70	17.60	35	2,503	1.40%
2018/04/10	1	17.60	0	0.00	17.60	1	2,774	0.04%
2018/04/02	0	0.00	13	17.80	17.75	-13	2,937	-0.44%
2018/03/28	1	17.90	0	0.00	17.90	1	3,581	0.03%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/22	1	18.25	0	0.00	18.15	1	4,698	0.02%
2018/03/20	10	18.50	0	0.00	18.55	10	5,551	0.18%
2018/03/13	2	18.80	0	0.00	19.05	2	6,068	0.03%
2018/03/12	0	0.00	11	18.80	18.80	-11	6,081	-0.18%
2018/03/09	2	18.85	0	0.00	18.85	2	6,117	0.03%
2018/03/07	4	19.01	0	0.00	18.85	4	6,129	0.07%
2018/03/06	0	0.00	13	19.46	19.45	-13	6,169	-0.21%
2018/03/05	2	18.60	0	0.00	18.50	2	6,142	0.03%
2018/02/27	2	18.95	2	19.45	18.85	0	6,240	0.00%
2018/02/26	1	19.45	2	19.55	19.30	-1	6,352	-0.02%
2018/02/23	1	19.90	5	19.69	19.70	-4	6,531	-0.06%
2018/02/22	10	18.50	10	18.60	18.60	0	6,597	0.00%
2018/02/21	2	18.45	2	18.45	18.80	0	6,850	0.00%
2018/02/07	4	18.23	0	0.00	17.95	4	6,990	0.06%
2018/02/06	14	18.48	5	18.02	17.65	9	6,970	0.13%
2018/02/05	3	19.53	0	0.00	19.55	3	6,926	0.04%
2018/02/01	0	0.00	1	20.50	20.40	-1	6,967	-0.01%
2018/01/31	14	19.99	0	0.00	20.20	14	7,016	0.20%
2018/01/30	10	20.25	0	0.00	20.10	10	7,020	0.14%
2018/01/25	4	20.40	0	0.00	20.30	4	7,134	0.06%
2018/01/24	21	19.99	0	0.00	20.30	21	7,191	0.29%
2018/01/23	4	20.59	0	0.00	20.30	4	7,367	0.05%
2018/01/22	0	0.00	34	20.80	20.70	-34	7,401	-0.46%
2018/01/18	0	0.00	1	21.60	21.45	-1	7,455	-0.01%
2018/01/17	37	21.75	1	21.70	21.50	36	7,445	0.48%
2018/01/16	11	21.00	0	0.00	20.95	11	7,459	0.15%
2018/01/12	1	21.35	0	0.00	21.40	1	7,587	0.01%
2018/01/11	33	21.30	34	21.76	21.65	-1	7,709	-0.01%
2018/01/10	20	20.70	0	0.00	20.85	20	7,950	0.25%
2018/01/09	10	20.75	1	20.95	20.70	9	7,970	0.11%
2018/01/08	18	21.06	0	0.00	20.70	18	8,145	0.22%
2018/01/05	14	21.71	0	0.00	21.65	14	8,371	0.17%
2018/01/04	7	21.99	20	22.57	22.55	-13	8,221	-0.16%
2018/01/03	1	21.65	7	21.65	21.45	-6	7,920	-0.08%
2018/01/02	7	21.90	0	0.00	21.45	7	7,853	0.09%