瀚宇博 (5469)-元大-台南券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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
2024/06/14	1	54.80	0	0.00	54.80	1	6,962	0.01%
2024/06/12	1	55.10	0	0.00	54.80	1	7,038	0.01%
2024/06/11	22	55.50	0	0.00	55.40	22	7,058	0.31%
2024/06/07	1.1	55.21	0	0.00	55.20	1.1	7,084	0.01%
2024/06/06	22	55.87	0	0.00	55.60	22	7,150	0.31%
2024/06/05	1	57.00	1	56.90	56.50	0	7,169	0.00%
2024/06/04	3	57.37	3	57.60	57.60	0	7,192	0.00%
2024/06/03	5.1	57.77	2	58.15	57.40	3.1	7,187	0.04%
2024/05/31	4	59.75	0.1	60.60	59.20	3.9	7,095	0.06%
2024/05/30	94	59.62	1	58.70	58.50	93	6,965	1.34%
2024/05/29	13	60.56	4.3	59.79	60.20	8.7	6,873	0.13%
2024/05/28	6	59.05	2.1	59.18	59.20	3.9	6,712	0.06%
2024/05/27	2	58.60	4.1	58.58	58.00	-2	6,687	-0.03%
2024/05/24	1	56.70	0	0.00	56.90	1	6,631	0.02%
2024/05/23	2	57.70	0	0.00	57.10	2	6,600	0.03%
2024/05/22	0.1	57.20	1	57.40	58.00	-1	6,618	-0.01%
2024/05/21	0	0.00	2	57.60	57.40	-2	6,543	-0.03%
2024/05/17	1.1	55.51	2	56.20	55.10	-0.9	6,296	-0.02%
2024/05/16	3.2	57.23	1	59.00	56.70	2.2	6,230	0.03%
2024/05/15	28.2	60.09	3	59.50	58.60	25.2	6,239	0.40%
2024/05/14	0	56.60	0	0.00	56.60	0	6,045	0.00%
2024/05/02	1	55.20	0	0.00	54.90	1	6,426	0.02%
2024/04/30	1	57.20	0	0.00	56.10	1	6,464	0.02%
2024/04/26	0	55.00	0	0.00	55.20	0	6,445	0.00%
2024/04/25	0	0.00	4	55.60	55.20	-4	6,443	-0.06%
2024/04/23	2	54.60	2	54.40	54.50	0	6,463	0.00%
2024/04/22	2	54.95	0	0.00	54.40	2	6,473	0.03%
2024/04/19	1	55.70	0	0.00	55.70	1	6,440	0.02%
2024/04/18	2	56.00	2	56.50	56.60	0	6,405	0.00%
2024/04/16	10	56.47	16	56.21	56.70	-6	6,398	-0.09%
2024/04/15	1	58.70	2	58.70	58.40	-1	6,339	-0.02%
2024/04/12	1	58.90	0.1	59.10	58.90	1	6,323	0.02%
2024/04/11	6	58.77	4	59.13	59.50	2	6,319	0.03%
2024/04/10	0	60.70	0	0.00	60.20	0	6,284	0.00%
2024/04/09	4	60.78	0	0.00	60.70	4	6,302	0.06%
2024/04/03	0	0.00	1	61.40	61.30	-1	6,339	-0.02%
2024/04/02	4	61.15	19.4	60.90	61.20	-15.4	6,315	-0.24%
2024/04/01	5	60.88	5	61.18	61.00	0	6,277	0.00%
2024/03/29	8	61.60	5	62.22	60.80	3	6,201	0.05%
2024/03/28	5.2	64.00	8.2	64.15	63.20	-3	5,938	-0.05%
2024/03/27	0.1	60.90	9.3	63.85	63.60	-9.2	5,614	-0.16%
2024/03/26	2	61.90	1	60.90	60.90	1	5,491	0.02%
2024/03/25	7	63.24	6	63.88	62.50	1	5,434	0.02%
2024/03/22	24	64.12	3.3	62.66	62.40	20.7	5,361	0.39%
2024/03/21	16.3	66.51	22	67.70	67.00	-5.7	5,175	-0.11%
2024/03/20	3	63.47	9	62.94	64.90	-6	4,423	-0.14%
2024/03/19	2	59.35	8	58.68	59.00	-6	4,056	-0.15%
2024/03/18	1	56.30	0	0.00	56.50	1	3,911	0.03%
2024/03/15	4	55.85	4	56.60	55.70	0	3,869	0.00%
2024/03/13	0	0.00	1	53.80	54.70	-1	3,876	-0.03%
2024/03/12	1	55.20	0	0.00	55.00	1	3,920	0.03%
2024/03/11	1	53.70	0	0.00	53.30	1	3,909	0.03%
2024/03/08	4.2	56.01	6	55.60	54.90	-1.8	3,921	-0.05%
2024/03/06	0	0.00	3	58.40	58.30	-3	4,347	-0.07%
2024/03/05	3	57.70	3	58.40	58.30	0	4,428	0.00%
2024/03/01	3	57.40	3	58.20	57.50	0	4,423	0.00%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	2	57.50	2	58.40	57.20	0	4,392	0.00%
2024/02/26	3	57.77	0	0.00	57.80	3	4,359	0.07%
2024/02/23	11	59.61	1	59.00	58.40	10	4,341	0.23%
2024/02/20	1	63.30	2	62.35	62.50	-1	4,307	-0.02%
2024/02/16	1	61.90	2	61.75	61.50	-1	4,232	-0.02%
2024/02/15	2	59.80	1	59.40	60.00	1	4,144	0.02%
2024/02/05	4	58.90	2	58.55	58.60	2	4,096	0.05%
2024/02/02	2.1	57.20	4	57.88	58.40	-1.9	4,061	-0.05%
2024/02/01	0	0.00	1	57.40	57.50	-1	4,019	-0.02%
2024/01/31	2.2	56.98	1	56.90	57.00	1.2	4,006	0.03%
2024/01/30	6.1	56.77	5	57.50	56.70	1.1	4,010	0.03%
2024/01/29	11.2	57.77	7	57.60	57.80	4.2	3,956	0.11%
2024/01/26	5	57.02	4	56.60	57.00	1	3,827	0.03%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/24	1	55.52	0	0.00	55.30	1	3,832	0.03%
2024/01/23	0	0.00	1	55.10	55.30	-1	3,953	-0.03%
2024/01/18	0	0.00	1	53.40	53.50	-1	3,970	-0.03%
2024/01/17	2	54.10	0	0.00	53.60	2	3,973	0.05%
2024/01/12	3	53.10	2	53.40	53.70	1	3,976	0.03%
2024/01/10	1	54.10	0	0.00	54.00	1	4,002	0.02%
2024/01/05	2	55.30	1	55.70	55.30	1	4,023	0.02%
2024/01/02	0	55.20	0	0.00	55.40	0	4,104	0.00%
2023/12/29	1	54.90	0	0.00	55.30	1	4,103	0.02%
2023/12/28	0	0.00	9	54.50	54.20	-9	4,022	-0.22%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/20	9	55.94	9	55.90	55.60	0	3,986	0.00%
2023/12/19	10	56.45	9	56.20	56.00	1	3,976	0.03%
2023/12/18	9	59.63	8	58.19	57.90	1	3,957	0.03%
2023/12/15	0	0.00	3	63.40	62.80	-3	3,906	-0.08%
2023/12/14	6	62.70	5	62.86	63.00	1	3,881	0.03%
2023/12/13	2	61.80	2	61.80	61.80	0	3,880	0.00%
2023/12/12	1	61.60	0	0.00	61.60	1	3,936	0.03%
2023/12/11	0	0.00	3	61.60	61.40	-3	3,996	-0.08%
2023/12/08	11	63.65	0	63.50	63.20	11	4,038	0.27%
2023/12/07	2	64.20	2	63.20	63.70	0	4,058	0.00%
2023/12/06	3	62.50	6	62.87	62.90	-3	4,065	-0.07%
2023/12/05	11	61.61	15	61.76	62.10	-4	4,062	-0.10%
2023/12/04	10	64.12	19	63.57	62.90	-9	4,137	-0.22%
2023/12/01	13	58.80	8	59.11	59.10	5	4,059	0.12%
2023/11/30	3	56.93	5	56.92	56.80	-2	4,112	-0.05%
2023/11/29	6	55.90	11	55.95	56.00	-5	4,055	-0.12%
2023/11/28	2	54.60	2	55.40	55.10	0	4,096	0.00%
2023/11/27	0	0.00	4	55.35	55.00	-4	4,158	-0.10%
2023/11/24	2	54.90	0	0.00	55.30	2	4,212	0.05%
2023/11/22	1	55.00	5	55.00	54.80	-4	4,270	-0.09%
2023/11/21	11	55.48	22	56.54	55.30	-11	4,299	-0.26%
2023/11/17	13	54.70	3	54.80	55.20	10	4,361	0.23%
2023/11/13	5	53.52	1	53.10	53.00	4	4,744	0.08%
2023/11/10	2	53.50	0	0.00	53.30	2	4,800	0.04%
2023/11/07	0	0.00	1	55.20	55.10	-1	5,035	-0.02%
2023/11/03	5	55.84	12	55.80	54.70	-7	5,245	-0.13%
2023/11/02	4	56.15	14	56.74	56.20	-10	5,263	-0.19%
2023/11/01	14	54.76	3	54.23	55.20	11	5,253	0.21%
2023/10/31	7	56.59	10	56.51	55.70	-3	5,125	-0.06%
2023/10/26	0	0.00	5	54.30	54.00	-5	5,108	-0.10%
2023/10/20	0	0.00	1	52.50	52.40	-1	5,386	-0.02%
2023/10/13	2	54.20	3.3	54.61	54.20	-1.3	6,203	-0.02%
2023/10/12	0	0.00	5	55.70	55.40	-5	6,578	-0.08%
2023/10/11	12	55.62	1	55.50	55.20	11	6,710	0.16%
2023/10/06	5	57.18	0	0.00	56.40	5	6,638	0.08%
2023/10/03	3	59.83	0	0.00	59.50	3	6,600	0.05%
2023/10/02	0	0.00	5	60.80	60.40	-5	6,605	-0.08%
2023/09/28	0	0.00	1	59.50	59.40	-1	6,596	-0.02%
2023/09/27	5	58.84	5	58.86	58.90	0	6,608	0.00%
2023/09/25	2	60.00	22	59.29	60.40	-20	6,629	-0.30%
2023/09/22	1	58.00	1	58.50	58.50	0	6,613	0.00%
2023/09/21	6	58.58	1	58.40	58.50	5	6,655	0.08%
2023/09/20	0	0.00	26	59.30	59.40	-26	6,790	-0.38%
2023/09/19	0	0.00	2	61.25	61.30	-2	6,775	-0.03%
2023/09/18	0	0.00	1	61.60	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	3	60.50	60.80	-3	6,861	-0.04%
2023/09/14	6	60.12	0	0.00	60.50	6	6,871	0.09%
2023/09/13	0	0.00	6	59.53	60.10	-6	6,876	-0.09%
2023/09/12	1	58.90	3	59.13	59.10	-2	6,857	-0.03%
2023/09/11	7	57.77	10	57.26	57.20	-3	6,784	-0.04%
2023/09/08	6	59.28	1	59.10	59.30	5	6,697	0.07%
2023/09/07	8	59.83	3.5	59.85	59.40	4.5	6,658	0.07%
2023/09/06	13	58.76	20	58.56	58.80	-7	6,563	-0.11%
2023/09/05	7	56.74	8	56.74	57.50	-1	6,516	-0.02%
2023/09/04	2	54.30	3	55.00	55.00	-1	6,285	-0.02%
2023/09/01	3	55.13	1	54.50	54.40	2	6,286	0.03%
2023/08/31	0	0.00	6	55.00	55.20	-6	6,233	-0.10%
2023/08/30	8	53.33	1	53.90	53.90	7	6,198	0.11%
2023/08/29	6	52.43	0	0.00	52.70	6	6,168	0.10%
2023/08/28	0	52.80	0	0.00	52.60	0	6,177	0.00%
2023/08/24	0	52.10	1	53.80	53.70	-1	6,151	-0.02%
2023/08/23	0	0.00	1	55.00	54.60	-1	6,020	-0.02%
2023/08/22	0.1	54.45	7	54.76	54.80	-6.9	6,010	-0.12%
2023/08/21	5	54.80	11	54.36	54.70	-6	5,967	-0.10%
2023/08/18	0	53.20	18	53.08	53.30	-18	5,889	-0.31%
2023/08/17	1.1	53.97	11	54.10	54.20	-9.9	5,784	-0.17%
2023/08/16	10.1	52.40	3	52.10	52.50	7.1	5,671	0.12%
2023/08/15	0	0.00	15	52.09	52.20	-15	5,601	-0.27%
2023/08/14	0	0.00	8	49.89	50.40	-8	5,497	-0.15%
2023/08/11	5	50.76	24	50.99	50.80	-19	5,473	-0.35%
2023/08/10	6	50.92	10	50.33	50.30	-4	5,409	-0.07%
2023/08/09	5	50.40	6.1	50.63	50.80	-1.1	5,299	-0.02%
2023/08/07	0	0.00	8	49.55	49.75	-8	5,164	-0.15%
2023/08/04	5	48.15	1	48.10	48.05	4	5,138	0.08%
2023/08/02	3	47.73	0	0.00	47.60	3	5,135	0.06%
2023/08/01	2	49.00	0	0.00	48.95	2	5,127	0.04%
2023/07/31	4	50.68	2	50.28	49.65	2	5,123	0.04%
2023/07/28	0	0.00	1	48.85	49.40	-1	5,108	-0.02%
2023/07/27	0	0.00	2	49.25	49.20	-2	5,086	-0.04%
2023/07/26	3	50.40	19	49.40	49.25	-16	5,055	-0.32%
2023/07/25	28	50.52	10	50.55	50.70	18	4,978	0.36%
2023/07/24	7	49.01	0	0.00	49.20	7	4,760	0.15%
2023/07/20	3	47.30	1	48.00	46.80	2	4,612	0.04%
2023/07/19	4	47.88	6	49.46	47.55	-2	4,538	-0.04%
2023/07/18	14	50.67	14	51.46	50.20	0	4,397	0.00%
2023/07/17	17	53.26	21	53.10	54.40	-4	3,923	-0.10%
2023/07/14	1	49.00	8	48.82	49.50	-7	3,526	-0.20%
2023/07/13	2	47.50	2	47.95	47.50	0	3,369	0.00%
2023/07/12	1	47.50	0	0.00	47.50	1	3,355	0.03%
2023/07/11	1	47.65	1	48.15	47.90	0	3,335	0.00%
2023/07/10	4	47.58	0	0.00	47.65	4	3,338	0.12%
2023/07/07	2	47.40	2	47.78	48.10	0	3,346	0.00%
2023/07/06	1	48.65	2.1	48.67	48.50	-1.1	3,390	-0.03%
2023/07/05	1	48.30	5	48.38	48.05	-4	3,435	-0.12%
2023/07/04	2	47.70	3	48.08	48.00	-1	3,524	-0.03%
2023/07/03	2	48.93	3	48.72	48.65	-1	3,480	-0.03%
2023/06/30	2	47.95	0	0.00	48.05	2	3,428	0.06%
2023/06/29	2	48.08	19.8	47.96	48.35	-17.8	3,397	-0.52%
2023/06/28	5	48.11	9	47.92	48.20	-4	3,311	-0.12%
2023/06/27	0	0.00	1	47.00	46.70	-1	3,114	-0.03%
2023/06/26	1	46.20	3.1	46.53	46.70	-2.1	3,031	-0.07%
2023/06/21	10	46.47	4.3	46.54	45.60	5.8	2,969	0.19%
2023/06/20	0	0.00	7	45.00	45.20	-7	2,867	-0.24%
2023/06/19	4	44.03	3	44.32	44.75	1	2,778	0.04%
2023/06/16	4	43.09	2	44.08	44.05	2	2,707	0.07%
2023/06/15	2	43.48	1	43.25	43.60	1	2,629	0.04%
2023/06/14	1	43.20	0	0.00	43.45	1	2,612	0.04%
2023/06/13	5	43.08	1	42.75	43.25	4	2,596	0.15%
2023/06/12	4	42.98	1	42.75	42.30	3	2,541	0.12%
2023/06/09	6	44.38	3	44.30	44.00	3	2,453	0.12%
2023/06/08	0	0.00	0.4	43.15	43.20	-0.4	2,267	-0.02%
2023/06/07	0	0.00	5	43.45	43.55	-5	2,246	-0.22%
2023/06/06	2	43.15	2	43.00	43.25	0	2,205	0.00%
2023/06/05	0.3	43.20	0	0.00	43.30	0.3	2,195	0.01%
2023/06/02	0	0.00	1	42.15	42.35	-1	2,151	-0.05%
2023/05/31	0	0.00	2	42.18	42.20	-2	2,097	-0.10%
2023/05/26	2	40.95	28	41.20	40.80	-26	1,999	-1.30%
2023/05/25	7	42.44	0	0.00	42.40	7	1,945	0.36%
2023/05/24	0	0.00	1	41.15	41.70	-1	1,895	-0.05%
2023/05/23	2	40.75	1	40.85	40.90	1	1,864	0.05%
2023/05/22	0	0.00	2	40.28	40.80	-2	1,870	-0.11%
2023/05/19	3	39.80	0	0.00	39.80	3	1,846	0.16%
2023/05/18	3	39.92	0	0.00	39.95	3	1,843	0.16%
2023/05/17	2	40.05	2	39.90	39.90	0	1,819	0.00%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/15	2	39.05	0	0.00	39.00	2	1,734	0.12%
2023/05/12	3	39.32	2	39.40	39.50	1	1,717	0.06%
2023/05/11	3	38.70	0	0.00	38.60	3	1,673	0.18%
2023/05/10	3	39.23	0	0.00	39.10	3	1,647	0.18%
2023/05/05	1	38.50	0	0.00	38.45	1	1,547	0.06%
2023/05/04	2	38.95	2	38.65	39.10	0	1,518	0.00%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/05/02	1	37.85	0	0.00	37.85	1	1,419	0.07%
2023/04/28	10	38.10	0	0.00	37.95	10	1,422	0.70%
2023/04/24	0	0.00	2	37.75	37.75	-2	1,381	-0.14%
2023/04/21	2	39.15	3	37.85	37.25	-1	1,378	-0.07%
2023/04/18	2	38.00	0	0.00	37.95	2	1,264	0.16%
2023/04/17	2	37.98	0	0.00	38.15	2	1,256	0.16%
2023/04/14	3	38.33	0	0.00	38.25	3	1,238	0.24%
2023/04/13	0	0.00	5	38.92	38.60	-5	1,211	-0.41%
2023/04/12	3	39.03	0	0.00	39.00	3	1,182	0.25%
2023/04/11	3	38.73	2	38.78	38.85	1	1,133	0.09%
2023/04/10	6	37.86	0	0.00	37.70	6	1,047	0.57%
2023/04/07	4	36.55	6	37.14	37.25	-2	953	-0.21%
2023/03/30	0	0.00	5	35.35	35.35	-5	814	-0.61%
2023/03/24	0	0.00	0.1	35.40	35.75	-0.1	822	-0.01%
2023/03/20	0	0.00	2	34.35	34.40	-2	772	-0.26%
2023/03/17	3	34.23	0	0.00	34.40	3	774	0.39%
2023/03/09	0	0.00	2	35.60	35.25	-2	829	-0.24%
2023/03/02	0	0.00	3	34.35	34.40	-3	830	-0.36%
2023/03/01	1	34.30	0	0.00	34.25	1	836	0.12%
2023/02/22	2	33.90	2	34.25	34.25	0	853	0.00%
2023/02/21	0	0.00	1	34.60	34.50	-1	863	-0.12%
2023/02/20	0	0.00	5	34.72	34.80	-5	889	-0.56%
2023/02/17	0.2	34.43	6	33.95	34.50	-5.8	892	-0.65%
2023/02/15	0	0.00	12	33.55	33.55	-12	895	-1.34%
2023/02/07	0.5	33.60	0	0.00	33.55	0.5	1,101	0.05%
2023/02/06	4	33.55	0	0.00	33.65	4	1,292	0.31%
2023/02/03	2	33.50	0	0.00	33.70	2	1,346	0.15%
2023/02/02	5	33.61	2	33.50	33.70	3	1,338	0.22%
2023/01/31	0.1	32.65	0	0.00	32.70	0.1	1,311	0.01%
2023/01/17	3	31.55	0	0.00	31.60	3	1,294	0.23%
2023/01/12	0	0.00	0.2	32.35	32.05	-0.2	1,287	-0.01%
2023/01/10	1	32.05	0	0.00	32.10	1	1,282	0.08%
2023/01/06	0	0.00	1	31.90	31.95	-1	1,273	-0.08%
2023/01/04	0.1	31.85	0	0.00	31.70	0.1	1,294	0.01%
2022/12/30	0.2	31.67	0	0.00	31.65	0.2	1,310	0.02%
2022/12/27	0.1	32.50	0	0.00	32.15	0.1	1,316	0.01%
2022/12/20	6	32.33	0	0.00	31.50	6	1,335	0.45%
2022/12/19	3	32.38	0	0.00	32.30	3	1,338	0.22%
2022/12/14	2.3	33.35	2	33.15	33.35	0.3	1,316	0.02%
2022/12/07	0.1	34.05	0	0.00	33.35	0.1	1,304	0.01%
2022/12/05	2	35.75	1	35.60	35.35	1	1,281	0.08%
2022/12/02	0.5	35.20	0	0.00	35.20	0.5	1,274	0.04%
2022/12/01	0	0.00	3	34.80	34.75	-3	1,254	-0.24%
2022/11/30	0.1	34.50	0	0.00	34.25	0.1	1,244	0.01%
2022/11/18	1	34.25	0	0.00	34.25	1	1,209	0.08%
2022/11/16	0	0.00	2	34.40	34.35	-2	1,184	-0.17%
2022/11/15	0.1	34.00	0	0.00	34.10	0.1	1,155	0.01%
2022/11/14	0	0.00	1	33.95	33.85	-1	1,153	-0.09%
2022/11/11	5	34.10	0	0.00	33.65	5	1,144	0.44%
2022/11/09	1	33.75	3	33.85	33.70	-2	1,136	-0.18%
2022/11/07	0	0.00	1	33.50	33.55	-1	1,132	-0.09%
2022/11/04	1.2	33.42	0	0.00	33.40	1.2	1,093	0.11%
2022/11/03	1	33.35	8	33.19	33.40	-7	1,062	-0.66%
2022/11/02	7	32.41	4	32.69	33.05	3	1,017	0.29%
2022/10/31	1	28.80	0	0.00	28.75	1	813	0.12%
2022/10/24	0	0.00	1	28.65	28.35	-1	850	-0.12%
2022/10/21	1	28.25	0	0.00	28.20	1	851	0.12%
2022/10/04	0	0.00	2	29.35	29.60	-2	839	-0.24%
2022/10/03	3	28.90	0	0.00	28.90	3	837	0.36%
2022/09/26	1	29.60	0	0.00	29.50	1	838	0.12%
2022/09/15	1	31.95	0	0.00	31.95	1	860	0.12%
2022/09/13	0	0.00	3	32.60	32.60	-3	886	-0.34%
2022/09/08	0	0.00	1	32.10	32.10	-1	897	-0.11%
2022/08/31	1	32.60	0	0.00	32.75	1	889	0.11%
2022/08/25	1	31.65	0	0.00	31.90	1	879	0.11%
2022/08/22	0	0.00	1	32.00	31.85	-1	906	-0.11%
2022/08/19	0	0.00	7	32.15	32.30	-7	901	-0.78%
2022/08/17	5	31.76	0	0.00	31.70	5	887	0.56%
2022/08/12	2	30.55	0	0.00	30.75	2	817	0.24%
2022/08/10	1	29.80	0	0.00	29.90	1	799	0.13%
2022/08/09	0.2	29.75	0	0.00	29.75	0.2	795	0.03%
2022/08/01	1	32.50	0	0.00	32.50	1	805	0.12%
2022/07/28	0.2	32.45	0	0.00	32.20	0.2	823	0.02%
2022/07/26	0.2	33.10	0	0.00	32.35	0.2	860	0.02%
2022/07/20	0.3	32.95	0	0.00	32.60	0.3	881	0.03%
2022/07/18	0.4	32.30	1	32.15	32.45	-0.6	886	-0.07%
2022/07/15	1	31.65	0	0.00	32.05	1	884	0.11%
2022/07/01	1	30.60	0	0.00	30.00	1	941	0.11%
2022/06/30	0.7	31.80	0	0.00	31.65	0.7	920	0.07%
2022/06/13	1	35.35	0	0.00	35.10	1	907	0.11%
2022/06/02	0	0.00	1	37.45	37.20	-1	962	-0.10%
2022/05/27	1	36.35	2	36.60	36.45	-1	979	-0.10%
2022/05/23	1	36.40	0	0.00	36.45	1	1,099	0.09%
2022/05/17	5	36.11	2	35.80	36.30	3	1,349	0.22%
2022/05/16	0	0.00	5	35.40	35.75	-5	1,351	-0.37%
2022/05/10	1	34.70	0	0.00	35.25	1	1,316	0.08%
2022/05/06	0	0.00	1	37.75	37.65	-1	1,275	-0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/29	1	38.95	0	0.00	38.55	1	1,251	0.08%
2022/04/22	1	40.40	0	0.00	40.25	1	1,240	0.08%
2022/04/18	2	39.95	2	39.80	39.80	0	1,285	0.00%
2022/04/15	1	40.00	1	40.05	40.05	0	1,291	0.00%
2022/04/13	0	0.00	2	40.60	40.95	-2	1,318	-0.15%
2022/04/11	3	40.18	0	0.00	39.70	3	1,327	0.23%
2022/04/07	2	41.45	2	40.75	40.75	0	1,314	0.00%
2022/03/18	0	0.00	0.1	42.30	42.65	-0.1	1,402	-0.01%
2022/03/16	11	41.36	0	0.00	41.25	11	1,411	0.78%
2022/03/09	1	41.60	2	41.75	41.85	-1	1,474	-0.07%
2022/03/08	0.2	42.30	0	0.00	41.35	0.2	1,486	0.01%
2022/03/07	1	42.65	0	0.00	42.65	1	1,469	0.07%
2022/03/04	1	44.05	0	0.00	44.15	1	1,471	0.07%
2022/03/03	1	44.55	3	44.55	44.60	-2	1,491	-0.13%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/02/25	3	44.70	0	0.00	44.70	3	1,504	0.20%
2022/02/24	1	44.00	1	44.90	44.10	0	1,501	0.00%
2022/02/23	0	0.00	1	44.95	44.95	-1	1,485	-0.07%
2022/02/22	8	45.10	8	44.65	44.90	0	1,495	0.00%
2022/02/21	1	44.20	3	44.37	44.60	-2	1,433	-0.14%
2022/02/18	5.2	44.18	2	44.15	44.40	3.2	1,465	0.21%
2022/02/17	0	0.00	1	43.70	43.80	-1	1,676	-0.06%
2022/02/10	1.1	43.49	0	0.00	43.30	1.1	1,807	0.06%
2022/02/09	1.2	42.92	1.2	43.42	43.40	0	1,817	0.00%
2022/02/08	0.3	43.00	1	43.00	43.15	-0.7	1,827	-0.04%
2022/02/07	0.3	42.48	0	0.00	42.85	0.3	1,856	0.02%
2022/01/26	1	41.60	3	41.77	41.60	-2	1,872	-0.11%
2022/01/20	1	43.50	0	0.00	43.50	1	1,984	0.05%
2022/01/18	2	43.40	0	0.00	43.25	2	2,001	0.10%
2022/01/14	0	0.00	4	42.60	42.65	-4	1,991	-0.20%
2022/01/11	3	43.08	1	42.80	42.80	2	1,972	0.10%
2022/01/10	0	0.00	5	43.44	43.35	-5	1,956	-0.26%
2022/01/05	4	44.65	0	0.00	44.65	4	1,930	0.21%
2021/12/30	0	0.00	1	45.45	45.40	-1	1,914	-0.05%
2021/12/27	0	0.00	2	45.68	45.60	-2	1,941	-0.10%
2021/12/24	2	45.45	3	45.38	45.25	-1	1,963	-0.05%
2021/12/20	2	43.90	1	43.85	44.00	1	1,983	0.05%
2021/12/17	1	44.15	0	0.00	44.05	1	1,987	0.05%
2021/12/15	1	44.20	0	0.00	44.15	1	1,987	0.05%
2021/12/14	2	43.88	0	0.00	43.85	2	1,995	0.10%
2021/12/10	1	44.85	0	0.00	44.70	1	1,982	0.05%
2021/12/06	1	44.70	0	0.00	44.85	1	1,989	0.05%
2021/12/01	0.2	45.30	0	0.00	45.20	0.2	1,995	0.01%
2021/11/30	0	0.00	4	45.15	44.55	-4	1,997	-0.20%
2021/11/29	0.1	43.40	0	0.00	44.30	0.1	1,992	0.00%
2021/11/26	2	44.70	6	44.65	44.45	-4	1,972	-0.20%
2021/11/25	1	45.70	0	0.00	45.50	1	1,953	0.05%
2021/11/24	1	45.85	1	45.70	45.85	0	1,949	0.00%
2021/11/23	0	0.00	1	45.90	45.90	-1	1,949	-0.05%
2021/11/19	1	46.40	39	45.90	45.70	-38	1,923	-1.98%
2021/11/18	8.1	46.79	22	46.59	46.40	-13.9	1,899	-0.73%
2021/11/16	28	47.41	19	47.63	47.15	9	1,842	0.49%
2021/11/15	1	45.25	2	46.35	46.50	-1	1,600	-0.06%
2021/11/12	1	44.30	3	44.48	44.30	-2	1,540	-0.13%
2021/11/11	2	43.83	10	43.64	43.60	-8	1,526	-0.52%
2021/11/09	1	44.50	1	44.45	44.65	0	1,609	0.00%
2021/11/08	1	43.80	0.8	44.05	44.10	0.2	1,610	0.01%
2021/11/05	3	43.80	1	43.55	43.90	2	1,677	0.12%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	2	43.25	43.30	-2	1,714	-0.12%
2021/11/02	9	43.42	2	43.43	42.65	7	1,793	0.39%
2021/10/28	1	41.65	0	0.00	41.45	1	1,871	0.05%
2021/10/26	0	0.00	2	40.88	40.80	-2	1,902	-0.11%
2021/10/22	3	40.55	1	40.55	40.60	2	1,946	0.10%
2021/10/21	5	40.30	1	40.50	40.15	4	1,970	0.20%
2021/10/20	16	40.38	1	40.60	40.30	15	2,004	0.75%
2021/10/19	5	40.25	1	40.30	40.40	4	2,028	0.20%
2021/10/18	0	0.00	1	39.85	39.70	-1	2,053	-0.05%
2021/10/15	2	39.60	2	39.60	39.65	0	2,106	0.00%
2021/10/08	1	40.40	2	40.33	40.20	-1	2,231	-0.04%
2021/10/04	12	38.95	0	0.00	38.80	12	2,663	0.45%
2021/10/01	0	0.00	11	39.94	39.75	-11	2,695	-0.41%
2021/09/30	0	0.00	2	41.05	40.95	-2	2,690	-0.07%
2021/09/29	7	41.14	0	0.00	41.15	7	2,703	0.26%
2021/09/28	0	0.00	9	41.58	42.00	-9	2,742	-0.33%
2021/09/24	4	43.70	1	43.75	43.30	3	2,768	0.11%
2021/09/16	0	0.00	5	42.40	42.40	-5	2,908	-0.17%
2021/09/14	1	42.60	0	0.00	42.50	1	3,077	0.03%
2021/09/13	0	0.00	1	42.80	42.65	-1	3,397	-0.03%
2021/09/10	2	42.70	7	42.70	42.55	-5	3,453	-0.14%
2021/09/07	2	41.70	0	0.00	41.70	2	3,544	0.06%
2021/09/06	5	42.10	2	41.75	41.75	3	3,609	0.08%
2021/09/02	0	0.00	0.1	42.80	42.00	-0.1	3,673	0.00%
2021/08/31	2	41.80	0	0.00	41.95	2	3,691	0.05%
2021/08/30	0	0.00	5	41.60	41.75	-5	3,716	-0.13%
2021/08/25	0.1	41.70	0	0.00	41.60	0.1	3,772	0.00%
2021/08/24	0	0.00	33	41.08	41.00	-33	3,815	-0.86%
2021/08/23	2	41.60	0	0.00	41.60	2	3,820	0.05%
2021/08/20	0	0.00	10	40.75	40.55	-10	3,828	-0.26%
2021/08/18	0	0.00	1	41.75	42.20	-1	3,841	-0.03%
2021/08/17	1	41.50	0	0.00	40.60	1	3,882	0.03%
2021/08/16	2	41.50	0	0.00	41.60	2	3,910	0.05%
2021/08/13	8.1	43.09	10	42.86	41.95	-1.9	3,894	-0.05%
2021/08/12	2.4	44.50	0	0.00	44.30	2.4	4,118	0.06%
2021/08/11	5	46.83	4	46.95	46.75	1	4,172	0.02%
2021/08/10	8	47.91	0	0.00	47.65	8	4,156	0.19%
2021/08/09	14	48.63	1	48.30	48.15	13	4,196	0.31%
2021/08/06	15	49.34	6	49.64	49.30	9	4,195	0.21%
2021/08/05	0	0.00	12	49.56	49.55	-12	4,156	-0.29%
2021/08/04	2	48.65	2	48.45	48.35	0	4,121	0.00%
2021/08/03	0	0.00	0.1	48.30	48.30	-0.1	4,189	0.00%
2021/08/02	0	0.00	1	48.10	48.30	-1	4,211	-0.02%
2021/07/30	1	47.80	0	0.00	47.35	1	4,214	0.02%
2021/07/28	3	46.45	1	46.60	47.50	2	4,284	0.05%
2021/07/27	0.1	48.00	22	47.77	47.40	-21.9	4,389	-0.50%
2021/07/22	0.1	47.20	0	0.00	47.10	0.1	4,676	0.00%
2021/07/21	0	0.00	5	46.15	46.25	-5	4,687	-0.11%
2021/07/20	5	46.53	4	46.66	46.65	1	4,682	0.02%
2021/07/19	4.1	47.65	0	0.00	47.60	4.1	4,685	0.09%
2021/07/16	10	48.25	2	48.50	48.40	8	4,759	0.17%
2021/07/15	7	48.07	0	0.00	48.25	7	4,889	0.14%
2021/07/14	3	48.50	2	49.15	48.20	1	4,920	0.02%
2021/07/13	11.6	49.79	6	50.45	49.05	5.6	4,891	0.11%
2021/07/12	15	49.25	2	48.80	49.15	13	4,678	0.28%
2021/07/09	0	48.50	5	48.50	48.45	-5	4,617	-0.11%
2021/07/08	0	0.00	30	48.03	48.00	-30	4,671	-0.64%
2021/07/07	12	48.10	0	0.00	47.65	12	4,704	0.26%
2021/07/06	0	0.00	3	48.30	48.15	-3	4,780	-0.06%
2021/07/05	15	48.33	15	48.11	48.40	0	5,033	0.00%
2021/07/02	0	0.00	4	47.40	47.30	-4	5,123	-0.08%
2021/07/01	24	47.95	6	47.33	47.15	18	5,162	0.35%
2021/06/30	0	0.00	1.2	47.52	47.60	-1.2	5,155	-0.02%
2021/06/29	2	48.25	6	47.80	47.55	-4	5,173	-0.08%
2021/06/28	9	47.45	3	47.43	48.00	6	5,210	0.12%
2021/06/25	5	47.84	7	47.79	47.55	-2	5,209	-0.04%
2021/06/24	17	48.09	0	0.00	48.15	17	5,229	0.33%
2021/06/23	21	47.98	13	48.37	48.40	8	5,236	0.15%
2021/06/22	21	48.13	23	48.29	47.65	-2	5,254	-0.04%
2021/06/21	2	45.73	1	45.60	46.05	1	5,322	0.02%
2021/06/18	3	46.30	15	46.28	46.60	-12	5,441	-0.22%
2021/06/17	12	45.58	0	46.05	46.05	12	5,455	0.22%
2021/06/16	3	45.55	0	0.00	45.20	3	5,456	0.05%
2021/06/11	5	45.25	2	45.15	45.15	3	5,528	0.05%
2021/06/10	3	44.80	0	0.00	44.80	3	5,529	0.05%
2021/06/09	2	44.30	0	0.00	44.25	2	5,598	0.04%
2021/06/03	2	44.65	0	0.00	44.65	2	5,781	0.03%
2021/06/02	4.1	45.13	3	44.70	44.65	1.1	5,812	0.02%
2021/06/01	4	45.20	0	0.00	45.15	4	5,826	0.07%
2021/05/31	0	0.00	1	44.40	44.40	-1	5,866	-0.02%
2021/05/28	1	44.40	0	0.00	44.40	1	5,942	0.02%
2021/05/24	3	43.00	2	43.45	43.50	1	6,656	0.02%
2021/05/20	20	44.51	4	45.48	43.40	16	6,861	0.23%
2021/05/18	2	41.30	1	41.70	42.10	1	6,594	0.02%
2021/05/14	1.1	40.58	1	40.95	40.55	0.1	6,524	0.00%
2021/05/13	4.1	39.19	6	39.73	40.30	-1.9	6,499	-0.03%
2021/05/12	5	42.12	5	40.35	40.50	0	6,468	0.00%
2021/05/11	18	43.98	1	43.10	43.15	17	6,383	0.27%
2021/05/10	2	45.60	31	46.01	45.50	-29	6,327	-0.46%
2021/05/07	14	46.00	0	0.00	46.25	14	6,321	0.22%
2021/05/06	1.1	45.37	26	44.78	45.00	-24.9	6,318	-0.39%
2021/05/05	1	46.00	0	0.00	45.25	1	6,321	0.02%
2021/05/04	8	46.33	39	46.26	45.65	-31	6,305	-0.49%
2021/05/03	15	48.22	4	48.59	47.90	11	6,201	0.18%
2021/04/29	34	49.78	7	50.24	49.70	27	6,115	0.44%
2021/04/28	1	50.70	1	50.80	51.10	0	6,010	0.00%
2021/04/27	1	49.90	0	0.00	49.70	1	6,008	0.02%
2021/04/26	1	50.50	4	50.10	50.20	-3	6,016	-0.05%
2021/04/23	9	49.74	3	49.42	49.95	6	6,022	0.10%
2021/04/22	25	50.56	5	50.26	49.45	20	6,073	0.33%
2021/04/21	35	52.07	1	52.50	51.60	34	6,049	0.56%
2021/04/19	12.1	50.46	0	0.00	50.40	12.1	5,948	0.20%
2021/04/16	15	50.08	0.1	50.10	50.00	14.9	5,981	0.25%
2021/04/15	3.1	49.71	0	0.00	49.70	3.1	5,993	0.05%
2021/04/14	3.1	49.20	5	49.58	49.30	-1.9	6,013	-0.03%
2021/04/13	5	51.18	12	52.04	50.40	-7	5,978	-0.12%
2021/04/12	18	52.27	15	52.00	51.90	3	5,958	0.05%
2021/04/09	17	52.90	12	53.32	53.10	5	5,898	0.08%
2021/04/08	4	51.70	10	51.20	51.90	-6	5,649	-0.11%
2021/04/07	12	49.79	0	0.00	50.20	12	5,523	0.22%
2021/04/06	1	49.25	0	0.00	49.35	1	5,523	0.02%
2021/04/01	0	0.00	1	49.20	49.25	-1	5,532	-0.02%
2021/03/30	1	49.10	0	0.00	49.25	1	5,499	0.02%
2021/03/29	0	0.00	1	49.10	49.25	-1	5,489	-0.02%
2021/03/26	0	0.00	14	49.44	49.35	-14	5,473	-0.26%
2021/03/25	5	48.86	1	49.25	48.75	4	5,488	0.07%
2021/03/24	31	50.60	19.8	51.20	50.10	11.2	5,418	0.21%
2021/03/23	1	49.60	15	49.83	50.10	-14	5,105	-0.27%
2021/03/22	1	48.70	0	0.00	48.80	1	4,990	0.02%
2021/03/18	0	0.00	1	48.30	48.45	-1	5,019	-0.02%
2021/03/17	12	48.15	0	0.00	48.10	12	5,086	0.24%
2021/03/16	0	0.00	2	47.53	47.45	-2	5,151	-0.04%
2021/03/15	5	47.75	6	47.63	47.90	-1	5,377	-0.02%
2021/03/12	2	47.10	2	47.13	47.10	0	5,348	0.00%
2021/03/10	2	46.90	5	46.85	46.45	-3	5,480	-0.05%
2021/03/08	13	46.11	0	0.00	46.05	13	5,647	0.23%
2021/03/05	5	46.45	3	46.32	46.10	2	5,728	0.03%
2021/03/04	2	46.40	3.1	46.70	46.60	-1.1	5,879	-0.02%
2021/03/03	5	46.26	3	45.93	46.30	2	5,918	0.03%
2021/03/02	7	46.92	4	46.80	46.10	3	5,904	0.05%
2021/02/26	13	45.82	26	46.20	46.20	-13	5,786	-0.22%
2021/02/25	4	45.35	2.2	45.57	45.55	1.8	5,606	0.03%
2021/02/24	13	45.48	10.2	45.20	45.35	2.8	5,603	0.05%
2021/02/23	0	0.00	0.4	45.16	45.30	-0.4	5,524	-0.01%
2021/02/22	6	44.73	15	44.63	44.80	-9	5,452	-0.17%
2021/02/19	1	43.90	0.1	44.20	44.20	0.9	5,366	0.02%
2021/02/18	1	43.70	16	43.44	43.80	-15	5,408	-0.28%
2021/02/17	10	43.10	1	43.10	43.10	9	5,543	0.16%
2021/02/05	0	0.00	1	42.15	42.15	-1	5,587	-0.02%
2021/02/04	0	42.20	0	0.00	42.25	0	5,677	0.00%
2021/02/01	1	41.40	1.1	41.44	41.55	-0.1	6,010	0.00%
2021/01/29	2	42.10	0	0.00	41.30	2	6,148	0.03%
2021/01/28	0	0.00	0.1	42.40	42.00	-0.1	6,151	0.00%
2021/01/26	2	41.73	0	0.00	41.80	2	6,609	0.03%
2021/01/25	0.6	42.30	0	0.00	42.30	0.6	6,623	0.01%
2021/01/21	0.1	42.00	0	0.00	41.25	0.1	6,639	0.00%
2021/01/20	7	42.41	1	42.00	41.65	6	6,698	0.09%
2021/01/19	0	0.00	1	43.55	43.45	-1	6,623	-0.02%
2021/01/18	0	0.00	2	42.93	42.85	-2	6,626	-0.03%
2021/01/15	4.3	43.67	2	43.80	43.30	2.3	6,674	0.03%
2021/01/14	2	44.03	0	0.00	44.50	2	6,626	0.03%
2021/01/12	1	44.05	0	0.00	43.20	1	6,569	0.02%
2021/01/11	2	44.35	10.1	44.25	44.30	-8.1	6,566	-0.12%
2021/01/08	0	0.00	2	43.75	43.80	-2	6,544	-0.03%
2021/01/07	2	43.65	8	43.85	43.80	-6	6,606	-0.09%
2021/01/06	0	0.00	4.1	43.59	43.40	-4.1	6,616	-0.06%
2021/01/05	14	44.08	6	43.98	44.15	8	6,611	0.12%
2020/12/31	2	43.33	0	0.00	43.35	2	6,580	0.03%
2020/12/30	2	43.30	2	43.30	43.30	0	6,580	0.00%
2020/12/29	4.1	43.63	1	43.10	43.05	3.1	6,593	0.05%
2020/12/28	7	43.49	7	43.55	43.60	0	6,551	0.00%
2020/12/25	5	43.65	10	43.50	43.50	-5	6,524	-0.08%
2020/12/24	0	0.00	1	43.65	43.45	-1	6,514	-0.02%
2020/12/23	1	42.95	0	0.00	43.00	1	6,524	0.02%
2020/12/21	0	0.00	31.3	43.53	43.70	-31.3	6,677	-0.47%
2020/12/17	7	45.03	0	0.00	44.70	7	6,631	0.11%
2020/12/11	1	45.30	10	45.35	45.00	-9	6,626	-0.14%
2020/12/10	3	45.73	0	0.00	45.85	3	6,549	0.05%
2020/12/09	1	46.70	23	46.09	46.55	-22	6,431	-0.34%
2020/12/08	4	44.81	2	44.95	44.80	2	6,235	0.03%
2020/12/07	1	45.75	21	46.00	45.25	-20	6,283	-0.32%
2020/12/04	14	45.25	1.1	45.14	45.20	12.9	6,218	0.21%
2020/12/03	1	45.25	8	45.43	45.05	-7	6,188	-0.11%
2020/12/02	10	45.71	11	45.60	45.55	-1	6,174	-0.02%
2020/12/01	0	0.00	12	45.31	45.60	-12	6,077	-0.20%
2020/11/30	0	0.00	5	45.20	44.85	-5	6,089	-0.08%
2020/11/27	1	44.95	1	44.65	44.55	0	6,023	0.00%
2020/11/26	8	44.09	11	44.18	44.20	-3	6,021	-0.05%
2020/11/25	24	44.40	1	43.70	43.70	23	6,044	0.38%
2020/11/24	0	0.00	8	45.14	44.45	-8	6,024	-0.13%
2020/11/23	1.1	44.35	3	44.30	44.35	-1.9	5,947	-0.03%
2020/11/20	3	43.80	2	43.88	44.15	1	5,967	0.02%
2020/11/19	0	0.00	1	44.25	43.85	-1	6,026	-0.02%
2020/11/18	3	43.73	0	0.00	43.50	3	6,266	0.05%
2020/11/17	5	43.55	2	43.83	43.40	3	6,470	0.05%
2020/11/16	11	43.84	5	43.74	43.85	6	6,809	0.09%
2020/11/13	0	0.00	11	43.15	43.20	-11	7,000	-0.16%
2020/11/12	2	43.00	0	0.00	42.70	2	7,850	0.03%
2020/11/11	2	42.65	2	42.78	42.95	0	8,502	0.00%
2020/11/10	43	42.58	16	42.33	42.40	27	8,790	0.31%
2020/11/09	13	42.04	4	42.14	42.15	9	8,928	0.10%
2020/11/06	13	41.85	23.1	41.82	41.75	-10.1	8,994	-0.11%
2020/11/05	1	41.05	1	40.80	40.90	0	8,920	0.00%
2020/11/04	6	40.84	1	41.00	41.00	5	8,951	0.06%
2020/11/03	35.1	41.54	12	41.38	41.10	23.1	8,923	0.26%
2020/10/30	2	39.30	1	39.45	39.15	1	8,664	0.01%
2020/10/29	0	0.00	1	39.20	39.70	-1	8,671	-0.01%
2020/10/28	0	0.00	5	39.87	39.80	-5	8,670	-0.06%
2020/10/26	3	41.57	3	41.50	41.60	0	8,638	0.00%
2020/10/23	1	41.00	0	0.00	41.05	1	8,658	0.01%
2020/10/21	1	41.70	1	41.95	41.85	0	8,717	0.00%
2020/10/20	1	41.15	1	41.10	41.25	0	8,842	0.00%
2020/10/16	0	0.00	1	40.65	40.65	-1	9,143	-0.01%
2020/10/15	8	42.06	2	41.45	41.50	6	9,288	0.06%
2020/10/14	1	40.50	0	0.00	40.65	1	9,290	0.01%
2020/10/12	0	0.00	3	40.70	40.85	-3	9,806	-0.03%
2020/10/06	0	0.00	21	40.08	40.20	-21	10,697	-0.20%
2020/10/05	2	39.70	1.1	39.75	39.65	1	10,871	0.01%
2020/09/30	0	0.00	2	38.78	39.20	-2	11,182	-0.02%
2020/09/29	1	39.00	0	0.00	38.95	1	11,398	0.01%
2020/09/28	2	39.10	0	0.00	39.05	2	11,633	0.02%
2020/09/24	0	0.00	2	39.75	39.75	-2	12,326	-0.02%
2020/09/23	1	41.30	2	41.70	41.50	-1	12,635	-0.01%
2020/09/22	3	41.80	0	0.00	41.65	3	12,801	0.02%
2020/09/18	2	43.38	2	43.73	43.60	0	12,859	0.00%
2020/09/16	0	0.00	5	42.05	42.05	-5	12,830	-0.04%
2020/09/15	0	0.00	1	42.00	41.85	-1	12,858	-0.01%
2020/09/14	1	42.00	0	0.00	41.85	1	12,907	0.01%
2020/09/11	4	41.65	21	41.72	41.30	-17	12,902	-0.13%
2020/09/10	2	42.65	29	42.52	42.25	-27	12,834	-0.21%
2020/09/09	2	42.08	1	42.00	42.20	1	12,751	0.01%
2020/09/08	9	43.68	1	43.50	43.05	8	12,663	0.06%
2020/09/07	2	44.10	0	0.00	43.50	2	12,664	0.02%
2020/09/04	2	44.55	41	44.44	44.45	-39	12,725	-0.31%
2020/09/03	3	44.93	2	45.25	45.15	1	12,660	0.01%
2020/09/02	11	44.75	0	0.00	44.60	11	12,555	0.09%
2020/09/01	6.1	43.40	4	44.01	44.20	2.1	12,478	0.02%
2020/08/31	4	43.86	1	43.55	43.55	3	12,403	0.02%
2020/08/28	1	43.45	1	43.50	43.50	0	12,488	0.00%
2020/08/27	15	43.01	0	0.00	43.20	15	12,500	0.12%
2020/08/26	3	43.92	3	44.15	44.10	0	12,464	0.00%
2020/08/25	31	44.90	18	44.67	44.75	13	12,496	0.10%
2020/08/24	33	44.23	5	44.80	44.60	28	12,612	0.22%
2020/08/21	40	44.00	11	44.04	43.95	29	12,397	0.23%
2020/08/20	10	44.69	8	45.17	43.35	2	12,262	0.02%
2020/08/19	18	48.91	13	48.30	48.15	5	11,877	0.04%
2020/08/18	42	49.53	27.1	49.65	48.15	14.9	11,533	0.13%
2020/08/17	10	48.30	22	48.72	49.65	-12	10,644	-0.11%
2020/08/14	5	44.64	4	44.56	45.15	1	9,929	0.01%
2020/08/13	24	44.19	22	42.47	42.35	2	9,575	0.02%
2020/08/12	4	43.94	6	44.11	44.15	-2	9,310	-0.02%
2020/08/11	0	0.00	3	42.82	42.55	-3	9,225	-0.03%
2020/08/10	0	0.00	1	44.00	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	1	43.70	43.85	-1	9,266	-0.01%
2020/08/06	2	42.95	2	43.78	42.75	0	9,272	0.00%
2020/08/05	3	42.92	5	43.73	43.30	-2	9,427	-0.02%
2020/08/03	1	41.75	2	42.28	41.80	-1	9,662	-0.01%
2020/07/31	1	42.00	0	0.00	41.80	1	9,656	0.01%
2020/07/30	1	41.20	0	0.00	41.25	1	9,670	0.01%
2020/07/29	0	0.00	1	41.15	41.15	-1	9,659	-0.01%
2020/07/28	9	41.71	12	40.45	40.15	-3	9,660	-0.03%
2020/07/27	1	41.80	17.9	41.90	41.55	-16.9	9,672	-0.17%
2020/07/24	16	43.04	113.3	43.13	42.80	-97.3	9,622	-1.01%	大賣/
2020/07/23	24	45.02	12	44.86	45.00	12	9,561	0.13%
2020/07/22	3	44.92	10	45.39	45.40	-7	9,399	-0.07%
2020/07/21	14	45.46	2	46.40	45.25	12	9,255	0.13%
2020/07/20	2	45.60	2	45.65	45.30	0	9,126	0.00%
2020/07/17	23	45.95	13	45.40	45.25	10	9,072	0.11%
2020/07/16	0	0.00	2	45.50	45.75	-2	8,704	-0.02%
2020/07/15	5	45.49	11	45.36	45.00	-6	8,611	-0.07%
2020/07/14	6	44.95	2.1	45.10	45.10	3.9	8,533	0.05%
2020/07/13	46	46.65	28	46.42	46.35	18	8,375	0.21%
2020/07/10	11	43.42	2	43.80	43.00	9	7,946	0.11%
2020/07/09	59	46.10	11	45.35	44.50	48	7,828	0.61%
2020/07/08	4	44.40	14	45.36	45.45	-10	7,619	-0.13%
2020/07/07	14	44.37	10	44.35	44.10	4	7,491	0.05%
2020/07/06	50	44.95	6	43.98	45.00	44	7,417	0.59%
2020/07/03	14	42.56	255	42.77	43.00	-241	7,059	-3.41%	大賣/鉅額交易
2020/07/02	231	41.23	18	41.60	41.90	213	6,805	3.13%	大買/鉅額交易
2020/07/01	7	39.49	5	39.20	39.80	2	6,455	0.03%
2020/06/30	2	39.00	0	0.00	38.80	2	6,322	0.03%
2020/06/29	6	38.14	0	0.00	38.05	6	6,286	0.10%
2020/06/24	0	0.00	9	39.13	39.15	-9	6,262	-0.14%
2020/06/23	0	0.00	6	38.63	38.80	-6	6,272	-0.10%
2020/06/22	9	38.86	7	38.61	38.45	2	6,299	0.03%
2020/06/19	12	38.83	4	38.40	39.10	8	6,389	0.13%
2020/06/18	0	0.00	2	38.45	38.05	-2	6,387	-0.03%
2020/06/17	0	0.00	1.5	37.82	37.85	-1.5	6,431	-0.02%
2020/06/16	1	37.55	1	37.90	37.70	0	6,584	0.00%
2020/06/15	4	37.23	20	37.30	36.95	-16	6,711	-0.24%
2020/06/12	3	37.57	0	0.00	37.75	3	6,765	0.04%
2020/06/11	24	39.31	4	38.69	38.45	20	6,803	0.29%
2020/06/09	0	0.00	2	38.75	38.70	-2	6,889	-0.03%
2020/06/08	0	0.00	4	39.03	38.90	-4	6,944	-0.06%
2020/06/05	3	39.03	1	39.00	39.05	2	6,952	0.03%
2020/06/04	1	39.65	3	39.47	39.30	-2	7,013	-0.03%
2020/06/03	1	39.00	2	39.00	39.00	-1	6,890	-0.01%
2020/06/02	1	38.60	2	38.75	38.55	-1	6,857	-0.01%
2020/06/01	2	38.63	5	38.93	38.95	-3	6,885	-0.04%
2020/05/29	11	38.07	14	38.23	38.75	-3	7,206	-0.04%
2020/05/28	6	37.48	4	37.61	37.50	2	7,077	0.03%
2020/05/27	4	37.24	7	36.69	37.40	-3	7,029	-0.04%
2020/05/26	5	36.82	5	36.90	36.70	0	6,982	0.00%
2020/05/25	5	36.15	0	0.00	36.40	5	6,977	0.07%
2020/05/22	2	36.48	7.1	36.37	36.35	-5.1	6,976	-0.07%
2020/05/20	0	0.00	1	36.50	36.60	-1	6,948	-0.01%
2020/05/19	1	36.80	1	37.15	36.85	0	6,921	0.00%
2020/05/18	1	36.60	0	0.00	36.45	1	6,887	0.01%
2020/05/15	0	0.00	1	37.70	37.60	-1	6,813	-0.01%
2020/05/14	3	38.22	0	0.00	37.65	3	6,773	0.04%
2020/05/13	7	39.16	0	0.00	39.05	7	6,663	0.11%
2020/05/12	8	39.58	1	39.60	39.70	7	6,607	0.11%
2020/05/11	4	40.52	6	40.08	41.10	-2	6,463	-0.03%
2020/05/06	1	38.65	0	0.00	38.35	1	6,115	0.02%
2020/05/05	0	0.00	10	39.40	38.80	-10	6,120	-0.16%
2020/05/04	14	39.16	1	38.90	39.00	13	6,133	0.21%
2020/04/30	0	0.00	18	39.62	40.00	-18	6,145	-0.29%
2020/04/29	5	39.20	0	0.00	38.90	5	6,134	0.08%
2020/04/28	5	39.51	0	0.00	38.65	5	6,167	0.08%
2020/04/27	3	39.37	0	0.00	39.35	3	6,181	0.05%
2020/04/23	1	39.85	1	39.20	39.20	0	6,150	0.00%
2020/04/22	2	38.80	0	0.00	39.35	2	6,099	0.03%
2020/04/20	1	39.95	6	39.75	39.60	-5	6,081	-0.08%
2020/04/16	3	39.90	9	40.01	40.00	-6	5,942	-0.10%
2020/04/13	6	39.97	12	39.68	39.60	-6	5,773	-0.10%
2020/04/10	0	0.00	1	39.20	39.00	-1	5,704	-0.02%
2020/04/09	24	38.75	6	38.73	38.60	18	5,704	0.32%
2020/04/08	2	36.95	12	36.93	37.60	-10	5,578	-0.18%
2020/04/07	1	35.40	2	35.55	36.60	-1	5,546	-0.02%
2020/04/01	10	33.60	14	33.64	33.70	-4	5,534	-0.07%
2020/03/31	1	33.00	0	0.00	33.10	1	5,529	0.02%
2020/03/30	0	0.00	10	32.00	33.20	-10	5,552	-0.18%
2020/03/27	12	33.22	0	0.00	32.50	12	5,567	0.22%
2020/03/26	1	31.70	6	31.97	32.90	-5	5,468	-0.09%
2020/03/25	2	31.90	1	31.25	31.60	1	5,359	0.02%
2020/03/24	0	0.00	1	27.70	29.00	-1	5,227	-0.02%
2020/03/23	1	26.50	0	0.00	26.40	1	5,163	0.02%
2020/03/19	1	27.45	12	30.15	27.45	-11	4,974	-0.22%
2020/03/18	2	31.05	7	30.91	30.40	-5	4,854	-0.10%
2020/03/17	4	31.55	2	30.60	30.50	2	4,809	0.04%
2020/03/16	5	31.89	6	32.05	31.55	-1	4,763	-0.02%
2020/03/13	2	32.18	1	33.20	33.15	1	4,720	0.02%
2020/03/12	15	36.36	0	0.00	35.40	15	4,616	0.32%
2020/03/11	13	39.00	2	38.98	38.30	11	4,541	0.24%
2020/03/10	15	38.37	4	38.73	39.50	11	4,507	0.24%
2020/03/09	5	39.79	10	39.72	39.10	-5	4,432	-0.11%
2020/03/06	4	41.13	4	41.20	41.05	0	4,384	0.00%
2020/03/05	3	41.57	8	41.69	41.70	-5	4,371	-0.11%
2020/03/04	22	41.96	4	41.66	41.50	18	4,306	0.42%
2020/03/03	0	0.00	6	39.50	40.40	-6	3,901	-0.15%
2020/03/02	4	35.81	3	35.68	36.75	1	3,833	0.03%
2020/02/27	6	36.76	15	36.14	36.00	-9	3,885	-0.23%
2020/02/26	1	37.70	0	0.00	37.60	1	3,880	0.03%
2020/02/25	0	0.00	11	38.40	38.40	-11	3,905	-0.28%
2020/02/21	0	0.00	13	38.60	38.55	-13	4,107	-0.32%
2020/02/20	2	39.13	2	39.43	38.85	0	4,155	0.00%
2020/02/19	0	0.00	1	39.05	39.00	-1	4,223	-0.02%
2020/02/18	3	39.40	2	38.95	38.95	1	4,387	0.02%
2020/02/13	10	39.90	2	39.50	39.25	8	5,192	0.15%
2020/02/12	5	39.07	1	39.70	39.65	4	5,443	0.07%
2020/02/11	1	38.95	0	0.00	38.70	1	5,693	0.02%
2020/02/10	1	38.05	0	0.00	38.00	1	5,705	0.02%
2020/02/07	0	0.00	10	38.50	38.30	-10	5,756	-0.17%
2020/02/06	0	0.00	20	38.65	39.10	-20	5,791	-0.35%
2020/02/05	0	0.00	2	37.55	37.95	-2	5,844	-0.03%
2020/02/04	21	37.10	2	37.75	37.90	19	5,862	0.32%
2020/02/03	1	36.00	0	0.00	36.15	1	5,972	0.02%
2020/01/31	11	38.70	0	0.00	37.65	11	6,089	0.18%
2020/01/30	2	38.70	0	0.00	38.70	2	6,083	0.03%
2020/01/20	0	0.00	2	43.03	43.00	-2	6,059	-0.03%
2020/01/16	3	43.02	5	43.00	43.00	-2	6,220	-0.03%
2020/01/14	0	0.00	2	42.90	43.30	-2	6,726	-0.03%
2020/01/13	0.6	42.65	4	42.80	42.65	-3.4	6,791	-0.05%
2020/01/10	2	41.58	0	0.00	41.55	2	6,861	0.03%
2020/01/09	2	41.95	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	41.98	1	42.20	41.65	1	7,213	0.01%
2020/01/07	9	41.80	0	0.00	41.80	9	7,462	0.12%
2020/01/06	3	42.32	0	0.00	42.30	3	7,520	0.04%
2020/01/03	2	43.28	18	43.61	43.25	-16	7,540	-0.21%
2020/01/02	0	0.00	2	43.95	43.95	-2	7,537	-0.03%
2019/12/31	4	43.70	4	44.05	43.90	0	7,530	0.00%
2019/12/30	2	44.00	6	43.93	43.80	-4	7,526	-0.05%
2019/12/27	5	42.42	0	0.00	42.40	5	7,456	0.07%
2019/12/25	1	43.25	5	43.46	43.40	-4	7,535	-0.05%
2019/12/24	2	42.68	3	42.88	43.00	-1	7,682	-0.01%
2019/12/20	0	0.00	3	42.55	42.50	-3	8,363	-0.04%
2019/12/18	3	42.10	0	0.00	42.05	3	9,315	0.03%
2019/12/17	0	0.00	1	42.65	42.50	-1	9,478	-0.01%
2019/12/13	5	41.91	5	41.90	41.85	0	9,674	0.00%
2019/12/12	4	42.45	0	0.00	42.20	4	9,738	0.04%
2019/12/11	5	42.42	1	42.10	42.45	4	9,729	0.04%
2019/12/10	4	41.85	0	0.00	41.90	4	9,716	0.04%
2019/12/09	5	42.25	1	42.05	42.05	4	9,701	0.04%
2019/12/06	4	42.74	3	42.88	42.80	1	9,679	0.01%
2019/12/05	2	42.38	2	42.60	42.75	0	9,736	0.00%
2019/12/04	1	42.00	1	42.10	42.10	0	9,785	0.00%
2019/12/02	0	0.00	14	42.75	42.10	-14	9,907	-0.14%
2019/11/28	2	44.10	1	43.60	43.60	1	9,973	0.01%
2019/11/27	1	43.95	0.2	44.00	44.00	0.8	10,066	0.01%
2019/11/26	3	43.97	2	43.80	43.80	1	10,142	0.01%
2019/11/25	2	43.40	2	43.65	43.70	0	10,121	0.00%
2019/11/22	2.1	43.30	2	42.88	42.85	0.1	10,146	0.00%
2019/11/21	24	42.91	4	43.26	43.30	20	10,169	0.20%
2019/11/20	6	44.38	1	43.60	43.60	5	10,174	0.05%
2019/11/19	14	45.57	2	45.85	45.00	12	10,175	0.12%
2019/11/18	1	45.50	2	45.58	45.45	-1	10,285	-0.01%
2019/11/15	2	45.30	4	45.29	45.15	-2	10,529	-0.02%
2019/11/14	12	45.04	7	45.69	44.60	5	10,787	0.05%
2019/11/13	15	45.31	2	45.60	45.00	13	10,608	0.12%
2019/11/12	3.1	45.80	2	45.70	46.15	1.1	10,685	0.01%
2019/11/11	14.2	45.44	24	45.58	46.20	-9.8	10,689	-0.09%
2019/11/08	4	45.98	15	46.12	45.80	-11	10,661	-0.10%
2019/11/07	3	43.68	2	43.73	43.80	1	10,518	0.01%
2019/11/06	5	44.78	1	44.10	43.90	4	10,756	0.04%
2019/11/05	2	44.98	3	44.82	44.80	-1	10,814	-0.01%
2019/11/01	0	0.00	1	44.95	45.10	-1	10,937	-0.01%
2019/10/31	2	45.15	1	44.65	44.65	1	11,096	0.01%
2019/10/30	18	44.81	19.2	45.22	45.80	-1.2	11,260	-0.01%
2019/10/29	12	44.05	4	44.53	43.90	8	11,419	0.07%
2019/10/28	3	43.83	2	44.13	44.45	1	11,889	0.01%
2019/10/25	3	43.82	2	43.85	44.00	1	12,331	0.01%
2019/10/24	2	44.20	6	44.37	44.50	-4	12,331	-0.03%
2019/10/23	14	45.60	37	44.37	44.25	-23	12,367	-0.19%
2019/10/22	4	44.76	4	44.76	44.65	0	12,109	0.00%
2019/10/21	7	44.38	4	44.48	44.15	3	12,029	0.02%
2019/10/18	2	43.78	3	44.13	44.25	-1	11,964	-0.01%
2019/10/17	14	44.02	14.2	43.90	43.95	-0.2	11,898	0.00%
2019/10/16	7	42.82	8	42.99	43.05	-1	11,706	-0.01%
2019/10/15	14	42.82	9	42.41	43.00	5	11,656	0.04%
2019/10/14	17	40.91	2	41.15	41.05	15	11,486	0.13%
2019/10/09	1	39.05	6	39.90	40.00	-5	11,506	-0.04%
2019/10/08	2	39.99	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.80	0	0.00	40.50	1	11,391	0.01%
2019/10/04	2	40.45	0	0.00	40.30	2	11,366	0.02%
2019/10/02	2	40.90	0	0.00	41.50	2	11,253	0.02%
2019/10/01	0	0.00	1	40.94	40.80	-1	11,251	-0.01%
2019/09/27	4.2	41.22	3	40.62	40.75	1.2	11,202	0.01%
2019/09/26	25	44.03	22	43.99	42.90	3	11,061	0.03%
2019/09/25	5.2	43.54	13	43.29	44.40	-7.8	10,781	-0.07%
2019/09/24	20	43.59	23	43.07	42.30	-3	10,420	-0.03%
2019/09/23	9	41.95	12	42.11	43.00	-3	9,990	-0.03%
2019/09/20	9	40.39	5	40.52	40.50	4	9,512	0.04%
2019/09/19	3	40.25	1.1	39.56	40.90	1.9	9,340	0.02%
2019/09/18	1	39.30	10	39.44	39.30	-9	9,139	-0.10%
2019/09/17	2	39.55	7	39.64	39.65	-5	9,184	-0.05%
2019/09/16	1	38.90	3	38.93	38.95	-2	9,198	-0.02%
2019/09/12	2	38.95	0	0.00	38.80	2	9,263	0.02%
2019/09/11	1	38.55	4	38.45	38.30	-3	9,336	-0.03%
2019/09/10	2	38.80	0	0.00	38.45	2	9,456	0.02%
2019/09/09	8	38.90	9	39.42	38.80	-1	9,595	-0.01%
2019/09/06	1	39.85	3	39.97	39.85	-2	9,703	-0.02%
2019/09/05	2	40.25	1	40.60	40.20	1	9,706	0.01%
2019/09/04	7.1	39.63	1	39.50	39.45	6.1	9,843	0.06%
2019/09/03	6	39.78	8	39.43	39.25	-2	9,840	-0.02%
2019/09/02	5	39.63	12	39.86	40.00	-7	9,811	-0.07%
2019/08/30	2	40.05	1	39.30	39.30	1	9,798	0.01%
2019/08/29	1	39.40	1.2	39.05	39.30	-0.2	9,735	0.00%
2019/08/28	3	38.78	3	38.52	38.40	0	9,662	0.00%
2019/08/27	3	39.65	2	39.05	39.05	1	9,707	0.01%
2019/08/26	4	39.25	5	38.85	38.85	-1	9,759	-0.01%
2019/08/23	6	39.88	0	0.00	40.30	6	9,702	0.06%
2019/08/22	20	40.74	3	40.57	40.25	17	9,635	0.18%
2019/08/21	5	40.42	3	40.63	40.40	2	9,495	0.02%
2019/08/20	14	41.40	4	40.94	40.95	10	9,382	0.11%
2019/08/19	36	41.82	32	41.59	42.10	4	9,110	0.04%
2019/08/16	8	39.56	2	39.53	39.40	6	8,779	0.07%
2019/08/15	12.2	38.77	3	38.97	39.30	9.2	8,662	0.11%
2019/08/14	3	38.73	3.3	38.83	38.85	-0.3	8,454	0.00%
2019/08/13	2	38.90	2	38.08	38.15	0	8,299	0.00%
2019/08/12	2	37.05	2.5	38.10	38.25	-0.5	8,147	-0.01%
2019/08/08	10	37.48	32	37.37	37.45	-22	8,101	-0.27%
2019/08/07	14	36.34	2	36.38	35.80	12	7,973	0.15%
2019/08/06	0	0.00	1	33.95	36.50	-1	7,923	-0.01%
2019/08/05	25	36.80	5	36.71	35.50	20	7,981	0.25%
2019/08/02	5	35.82	3	36.13	36.10	2	8,069	0.02%
2019/08/01	8	38.58	6	38.49	37.80	2	7,916	0.03%
2019/07/31	6	37.90	2	37.40	37.60	4	7,619	0.05%
2019/07/29	1	38.80	4	39.50	40.10	-3	7,321	-0.04%
2019/07/26	3	37.90	34	37.82	38.00	-31	6,850	-0.45%
2019/07/25	1	35.30	1	34.85	35.20	0	6,447	0.00%
2019/07/24	2.2	34.35	1	34.30	34.70	1.2	6,379	0.02%
2019/07/23	2	34.18	6.2	33.60	33.95	-4.2	6,406	-0.07%
2019/07/22	1	32.50	1	32.35	32.60	0	6,385	0.00%
2019/07/19	0	0.00	7	32.46	32.65	-7	6,510	-0.11%
2019/07/18	2	32.05	1	32.00	31.75	1	6,642	0.02%
2019/07/17	0	0.00	1	32.05	31.90	-1	6,756	-0.01%
2019/07/16	0	0.00	3	31.73	31.60	-3	7,109	-0.04%
2019/07/15	5	32.55	4	32.40	32.65	1	7,539	0.01%
2019/07/12	7.2	32.00	1	32.75	32.75	6.2	7,870	0.08%
2019/07/11	2	31.90	0	0.00	31.80	2	8,403	0.02%
2019/07/10	6	31.94	0	0.00	31.95	6	8,466	0.07%
2019/07/09	0	0.00	1	31.80	31.70	-1	8,744	-0.01%
2019/07/08	6	32.00	0	0.00	31.90	6	8,879	0.07%
2019/07/04	2	32.13	0	0.00	32.10	2	8,912	0.02%
2019/07/03	2	31.68	0	0.00	31.70	2	8,946	0.02%
2019/07/02	2	32.10	2	32.35	31.90	0	8,987	0.00%
2019/07/01	2	31.70	0	0.00	31.80	2	8,977	0.02%
2019/06/28	2	31.20	0	0.00	31.05	2	8,994	0.02%
2019/06/27	2	31.25	1	31.20	31.40	1	9,042	0.01%
2019/06/24	0	0.00	1	31.05	31.35	-1	9,031	-0.01%
2019/06/21	2	31.15	2	31.08	30.90	0	9,083	0.00%
2019/06/20	2	32.03	4	31.79	31.55	-2	9,042	-0.02%
2019/06/19	0	0.00	0.4	31.15	31.35	-0.4	9,019	0.00%
2019/06/18	0.1	30.90	2	31.10	30.90	-1.9	9,012	-0.02%
2019/06/17	2	31.65	10	31.70	31.65	-8	8,960	-0.09%
2019/06/14	2	31.15	2	31.70	31.70	0	8,869	0.00%
2019/06/13	1	31.40	2	31.00	30.30	-1	8,784	-0.01%
2019/06/12	1	30.95	6	30.84	30.95	-5	8,635	-0.06%
2019/06/11	9	30.78	9.1	31.05	30.90	-0.1	8,568	0.00%
2019/06/06	2	28.98	1	29.00	29.00	1	8,299	0.01%
2019/06/05	4	29.90	3	29.63	29.45	1	8,346	0.01%
2019/06/04	2	29.53	5	29.46	29.45	-3	8,333	-0.04%
2019/05/31	0	0.00	5	29.64	29.50	-5	8,284	-0.06%
2019/05/30	1	29.00	6	28.99	29.10	-5	8,178	-0.06%
2019/05/29	1	27.60	3	28.27	28.50	-2	8,066	-0.02%
2019/05/28	3	28.17	2	28.20	28.20	1	8,087	0.01%
2019/05/27	1	28.50	0	0.00	28.40	1	8,120	0.01%
2019/05/24	13	28.97	2	28.80	28.80	11	8,229	0.13%
2019/05/23	1	28.40	1	28.65	28.30	0	8,526	0.00%
2019/05/22	2	29.08	4	29.33	29.30	-2	8,768	-0.02%
2019/05/21	3	27.62	5	27.98	28.35	-2	8,744	-0.02%
2019/05/20	0	0.00	2	29.25	28.80	-2	8,639	-0.02%
2019/05/17	1	29.30	0	0.00	29.30	1	8,650	0.01%
2019/05/16	2	29.80	1	30.25	29.65	1	8,642	0.01%
2019/05/15	2	30.35	25	30.26	30.40	-23	8,664	-0.27%
2019/05/14	4	28.83	2	29.35	29.40	2	8,779	0.02%
2019/05/13	3	28.80	0	0.00	28.80	3	8,781	0.03%
2019/05/10	15	30.08	4	30.05	29.30	11	8,700	0.13%
2019/05/09	8	30.72	2	30.33	29.85	6	8,496	0.07%
2019/05/07	11	31.70	0.2	31.75	31.90	10.8	8,191	0.13%
2019/05/06	1	31.30	0	0.00	31.20	1	8,176	0.01%
2019/05/03	0	0.00	1	32.15	32.20	-1	8,101	-0.01%
2019/05/02	3	32.52	3	32.10	31.65	0	8,021	0.00%
2019/04/29	1	32.20	0	0.00	32.50	1	7,864	0.01%
2019/04/26	4	32.23	7	32.05	31.95	-3	7,719	-0.04%
2019/04/25	2	32.58	13.3	32.50	33.00	-11.3	7,569	-0.15%
2019/04/24	5	34.34	1	33.60	33.40	4	7,424	0.05%
2019/04/23	4.3	33.95	3	33.73	34.05	1.3	7,217	0.02%
2019/04/22	48	34.84	50	34.29	34.90	-2	7,052	-0.03%
2019/04/19	5.1	32.73	16	32.96	33.90	-10.9	6,699	-0.16%
2019/04/18	14	31.18	11	31.36	31.05	3	6,335	0.05%
2019/04/17	5	31.31	7	31.07	30.90	-2	5,978	-0.03%
2019/04/16	1	28.70	28	29.03	29.10	-27	5,326	-0.51%
2019/04/15	16	28.91	15	28.90	29.05	1	5,228	0.02%
2019/04/12	1	28.40	4	28.35	28.55	-3	4,942	-0.06%
2019/04/11	3	27.60	2	27.50	27.40	1	4,789	0.02%
2019/04/10	1	27.90	1	27.80	27.75	0	4,728	0.00%
2019/04/09	0	0.00	22	28.12	28.15	-22	4,694	-0.47%
2019/04/08	26	28.13	13	28.07	27.60	13	4,598	0.28%
2019/04/03	3	27.40	19	27.60	27.55	-16	4,525	-0.35%
2019/04/02	12	27.35	0	0.00	27.30	12	4,451	0.27%
2019/04/01	0	0.00	15	26.80	26.85	-15	4,335	-0.35%
2019/03/28	10	26.20	2	26.55	26.00	8	4,270	0.19%
2019/03/27	5	26.55	0	0.00	26.40	5	4,278	0.12%
2019/03/26	2	26.75	4	27.14	26.70	-2	4,252	-0.05%
2019/03/25	0	0.00	4	27.34	27.30	-4	4,195	-0.10%
2019/03/22	12	27.50	21	27.77	27.85	-9	4,192	-0.21%
2019/03/21	15	27.13	27	27.36	27.60	-12	4,118	-0.29%
2019/03/20	13	26.86	12	26.93	26.80	1	4,111	0.02%
2019/03/19	3	26.82	0	0.00	26.70	3	4,115	0.07%
2019/03/18	29	26.77	36	27.01	27.15	-7	4,094	-0.17%
2019/03/15	12	26.42	1	26.65	26.35	11	4,022	0.27%
2019/03/13	1	26.10	1	26.25	26.35	0	4,123	0.00%
2019/03/12	7	26.22	0	0.00	26.15	7	4,166	0.17%
2019/03/11	3	25.82	2	26.08	26.05	1	4,319	0.02%
2019/03/08	7	25.66	0	0.00	25.90	7	4,399	0.16%
2019/03/05	14	27.03	0	0.00	26.80	14	4,631	0.30%
2019/03/04	12	27.15	4	27.20	27.20	8	4,629	0.17%
2019/02/27	2	26.85	10	26.75	26.95	-8	4,627	-0.17%
2019/02/26	16	27.74	3	27.63	27.55	13	4,598	0.28%
2019/02/25	16	28.15	22	28.07	28.00	-6	4,602	-0.13%
2019/02/22	25.2	28.17	6	28.29	27.90	19.2	4,499	0.43%
2019/02/21	3	26.63	117	26.71	28.10	-114	4,163	-2.74%	大賣/鉅額交易
2019/02/20	4	26.40	7	26.54	26.10	-3	3,902	-0.08%
2019/02/18	3	26.27	7	26.33	26.20	-4	3,985	-0.10%
2019/02/15	3	25.55	3	25.87	25.70	0	3,985	0.00%
2019/02/14	12	26.13	14	26.34	26.10	-2	3,947	-0.05%
2019/02/13	116	26.23	17	25.95	26.15	99	3,840	2.58%	大買/
2019/02/12	11	24.57	10	24.78	25.20	1	3,643	0.03%
2019/02/11	1	23.90	0	0.00	23.80	1	3,607	0.03%
2019/01/28	2	24.10	2	24.05	24.10	0	3,878	0.00%
2019/01/25	0	0.00	2	24.05	24.15	-2	4,225	-0.05%
2019/01/24	1	23.70	0	0.00	23.70	1	4,307	0.02%
2019/01/21	2	23.90	0	0.00	23.90	2	4,498	0.04%
2019/01/18	5	23.93	3	24.00	23.90	2	4,541	0.04%
2019/01/16	1	24.05	0	0.00	24.00	1	4,647	0.02%
2019/01/15	3	23.90	0	0.00	23.90	3	4,683	0.06%
2019/01/10	7.2	24.37	1	24.25	24.30	6.2	4,712	0.13%
2019/01/09	1	23.60	0	0.00	23.70	1	4,626	0.02%
2019/01/07	0	0.00	2	22.90	22.95	-2	4,615	-0.04%
2019/01/04	4	21.90	0	0.00	22.40	4	4,684	0.09%
2018/12/25	2	22.70	0	0.00	23.10	2	5,027	0.04%
2018/12/22	0	0.00	3	23.35	23.30	-3	5,049	-0.06%
2018/12/21	2	22.70	1	23.00	23.60	1	5,109	0.02%
2018/12/20	2	23.48	3	23.18	23.05	-1	5,091	-0.02%
2018/12/19	0	0.00	1	23.80	23.80	-1	5,067	-0.02%
2018/12/18	3	24.10	1	23.90	23.90	2	5,102	0.04%
2018/12/17	3	24.55	0	0.00	24.50	3	5,194	0.06%
2018/12/14	5	24.01	0	0.00	24.30	5	5,181	0.10%
2018/12/13	2	24.58	1	24.30	24.30	1	5,184	0.02%
2018/12/11	1	24.10	1	24.25	23.95	0	5,149	0.00%
2018/12/10	2	24.13	1	24.10	24.10	1	5,198	0.02%
2018/12/07	4	24.35	6	24.40	24.75	-2	5,196	-0.04%
2018/12/06	11	24.51	7	24.57	24.05	4	5,199	0.08%
2018/12/05	4	25.24	9	25.42	25.60	-5	5,157	-0.10%
2018/12/04	7	26.04	24	26.15	25.85	-17	5,252	-0.32%
2018/12/03	14	25.93	32	25.86	25.65	-18	5,211	-0.35%
2018/11/30	6	24.60	7	24.60	24.65	-1	5,075	-0.02%
2018/11/29	9	24.33	0	0.00	23.85	9	4,932	0.18%
2018/11/28	6	23.83	1	24.05	23.85	5	4,935	0.10%
2018/11/22	7	23.94	0	0.00	23.40	7	5,337	0.13%
2018/11/20	0	0.00	1	23.80	23.70	-1	5,998	-0.02%
2018/11/16	10	23.88	0	0.00	23.40	10	6,028	0.17%
2018/11/15	1	23.30	2	23.30	23.45	-1	5,927	-0.02%
2018/11/14	6	23.60	1	23.45	23.50	5	5,954	0.08%
2018/11/13	1	22.35	1	22.90	23.20	0	5,926	0.00%
2018/11/12	2	22.85	0	0.00	22.85	2	6,002	0.03%
2018/11/09	23	23.03	0	0.00	23.20	23	6,082	0.38%
2018/11/07	1	23.10	1	22.55	23.45	0	6,081	0.00%
2018/11/06	5	22.50	1	22.30	22.20	4	6,058	0.07%
2018/11/05	2	23.10	7	22.94	23.30	-5	6,068	-0.08%
2018/11/02	4	24.26	3	24.10	23.40	1	6,019	0.02%
2018/11/01	0	0.00	5	22.26	22.45	-5	5,798	-0.09%
2018/10/30	1	20.05	2	20.35	20.10	-1	5,880	-0.02%
2018/10/29	2	20.33	1	19.90	20.70	1	5,917	0.02%
2018/10/26	9	19.56	6	19.53	19.50	3	5,994	0.05%
2018/10/25	3	19.25	7	19.21	19.05	-4	6,049	-0.07%
2018/10/24	3	20.27	5	20.46	20.50	-2	6,087	-0.03%
2018/10/23	2	20.88	3	20.42	20.45	-1	6,132	-0.02%
2018/10/22	3	21.35	0	0.00	21.40	3	6,214	0.05%
2018/10/17	2	21.90	0	0.00	21.50	2	6,694	0.03%
2018/10/16	0	0.00	1	21.45	21.20	-1	6,683	-0.01%
2018/10/15	1	21.00	0	0.00	20.85	1	6,739	0.01%
2018/10/12	1	19.90	1	20.75	21.20	0	6,752	0.00%
2018/10/09	0	0.00	1	23.05	22.85	-1	6,952	-0.01%
2018/10/08	1	22.40	1	22.60	22.50	0	7,000	0.00%
2018/10/05	1	24.40	0	0.00	23.15	1	7,080	0.01%
2018/10/02	10	26.10	0	0.00	25.90	10	7,117	0.14%
2018/10/01	1	26.00	1	26.15	26.10	0	7,204	0.00%
2018/09/28	0.2	26.30	0	0.00	26.15	0.2	7,440	0.00%
2018/09/26	1	26.55	2	26.63	26.45	-1	7,871	-0.01%
2018/09/25	8	26.83	0	0.00	26.55	8	8,826	0.09%
2018/09/19	0	0.00	2	25.90	25.65	-2	9,365	-0.02%
2018/09/18	1	26.00	0	0.00	25.70	1	9,513	0.01%
2018/09/11	1	25.85	0	0.00	26.25	1	9,675	0.01%
2018/09/10	2	25.60	7	25.86	25.25	-5	9,667	-0.05%
2018/09/07	1	27.80	12	27.55	26.70	-11	9,577	-0.11%
2018/09/04	0	0.00	2	29.60	29.60	-2	9,694	-0.02%
2018/09/03	8	29.05	12	29.12	28.80	-4	9,749	-0.04%
2018/08/31	6	29.61	18	29.56	29.95	-12	9,765	-0.12%
2018/08/30	4	29.43	15	29.22	29.50	-11	10,169	-0.11%
2018/08/29	32	29.63	11	29.56	29.70	21	10,391	0.20%
2018/08/28	27	29.68	19	29.80	28.55	8	10,290	0.08%
2018/08/27	4	27.24	5	28.36	29.20	-1	9,920	-0.01%
2018/08/24	1	26.55	1	26.45	26.55	0	9,832	0.00%
2018/08/22	1	25.80	1	25.95	26.10	0	10,451	0.00%
2018/08/20	3	26.02	2	26.13	26.40	1	11,334	0.01%
2018/08/17	1	27.30	1	26.45	26.45	0	11,913	0.00%
2018/08/16	7	27.34	7	27.21	27.30	0	12,388	0.00%
2018/08/15	8	26.23	6	26.03	26.30	2	12,761	0.02%
2018/08/14	7	26.32	7	26.14	27.20	0	12,882	0.00%
2018/08/13	6	26.35	15	26.47	26.20	-9	13,082	-0.07%
2018/08/10	7	28.19	8	28.29	28.15	-1	13,043	-0.01%
2018/08/09	1	28.60	4	28.58	28.85	-3	13,139	-0.02%
2018/08/08	6	28.63	5	29.10	28.55	1	13,262	0.01%
2018/08/07	6	29.25	10	29.02	29.25	-4	13,330	-0.03%
2018/08/06	6	29.17	0	0.00	28.85	6	13,475	0.04%
2018/08/03	4	28.23	5	28.14	28.10	-1	13,489	-0.01%
2018/08/02	11	28.03	14	28.25	27.85	-3	13,499	-0.02%
2018/08/01	3	28.75	10	28.92	28.75	-7	13,583	-0.05%
2018/07/31	2	28.75	12	28.62	28.75	-10	13,850	-0.07%
2018/07/30	2	28.83	0	0.00	28.50	2	13,957	0.01%
2018/07/27	1	29.20	1	29.50	29.50	0	13,909	0.00%
2018/07/26	11	29.49	14	29.47	29.55	-3	13,809	-0.02%
2018/07/25	4	28.03	11	28.14	28.60	-7	13,605	-0.05%
2018/07/24	9	27.22	9	26.57	27.30	0	13,400	0.00%
2018/07/23	4	25.50	22	26.53	26.70	-18	13,305	-0.14%
2018/07/20	21	25.98	2	25.35	25.45	19	13,244	0.14%
2018/07/19	18	26.19	23	26.21	26.25	-5	13,169	-0.04%
2018/07/18	42	26.91	38	26.40	26.30	4	13,140	0.03%
2018/07/17	0	0.00	13	28.43	28.35	-13	12,987	-0.10%
2018/07/16	3	28.17	0	0.00	27.95	3	12,827	0.02%
2018/07/13	9	29.34	1	29.00	28.70	8	12,747	0.06%
2018/07/12	7	29.08	6	29.53	29.70	1	12,715	0.01%
2018/07/11	4	28.60	4	28.70	28.55	0	12,623	0.00%
2018/07/10	1	28.90	0	0.00	29.00	1	12,559	0.01%
2018/07/09	2	29.08	2	28.78	28.75	0	12,554	0.00%
2018/07/06	7	29.20	11	30.09	28.95	-4	12,464	-0.03%
2018/07/05	10	30.26	5	31.27	29.80	5	12,239	0.04%
2018/07/04	3	32.07	3	32.03	32.00	0	12,022	0.00%
2018/07/03	92	33.76	62	33.48	31.40	30	11,762	0.26%
2018/07/02	27	32.02	29	32.33	33.05	-2	10,803	-0.02%
2018/06/29	7	29.61	8	29.87	30.05	-1	10,327	-0.01%
2018/06/28	2	28.10	5	28.42	28.10	-3	10,164	-0.03%
2018/06/27	9	29.72	4	29.88	28.70	5	10,090	0.05%
2018/06/26	5	28.24	6	29.20	29.20	-1	9,925	-0.01%
2018/06/25	3	28.10	0	0.00	28.00	3	9,866	0.03%
2018/06/22	2	29.10	15	29.50	28.75	-13	9,839	-0.13%
2018/06/21	15	29.82	2	29.80	30.20	13	9,781	0.13%
2018/06/20	9	27.93	37	28.51	28.00	-28	9,678	-0.29%
2018/06/15	6	30.08	5	29.90	30.05	1	9,513	0.01%
2018/06/14	4	30.80	0	0.00	30.40	4	9,442	0.04%
2018/06/13	9	30.49	14	29.96	30.55	-5	9,329	-0.05%
2018/06/12	6	30.15	7.5	30.68	30.10	-1.5	9,261	-0.02%
2018/06/11	12	31.52	10	31.17	31.15	2	9,137	0.02%
2018/06/08	9	30.47	11	30.21	30.60	-2	9,001	-0.02%
2018/06/07	35.5	31.84	11	31.51	30.40	24.5	8,896	0.28%
2018/06/06	5	30.05	10	30.64	31.20	-5	8,362	-0.06%
2018/06/05	2	29.20	3	28.87	28.85	-1	8,033	-0.01%
2018/06/04	1	29.70	1	30.10	29.75	0	7,931	0.00%
2018/06/01	10	29.37	17.5	28.78	29.15	-7.5	7,814	-0.10%
2018/05/31	25	30.04	24	30.02	29.15	1	7,709	0.01%
2018/05/30	10	30.10	18	29.55	30.40	-8	7,314	-0.11%
2018/05/29	22.5	30.82	27	30.37	30.05	-4.5	6,991	-0.06%
2018/05/28	11	29.55	17	30.66	31.60	-6	6,615	-0.09%
2018/05/25	35	28.10	22	28.49	28.80	13	6,007	0.22%
2018/05/24	36	25.38	10	26.46	27.20	26	5,375	0.48%
2018/05/23	15	24.79	10	24.77	24.75	5	4,844	0.10%
2018/05/22	25	23.57	19	23.76	23.55	6	4,373	0.14%
2018/05/21	25	23.23	3	23.35	23.35	22	4,181	0.53%
2018/05/18	0	0.00	1	22.40	22.20	-1	3,919	-0.03%
2018/05/17	2	22.10	1	22.05	22.00	1	3,885	0.03%
2018/05/16	3	22.22	3	22.45	22.90	0	3,734	0.00%
2018/05/15	9	22.37	16	21.85	22.45	-7	3,591	-0.19%
2018/05/14	0	0.00	3	21.70	21.70	-3	3,452	-0.09%
2018/05/11	4	21.41	3	21.82	20.80	1	3,201	0.03%
2018/05/10	0	0.00	1	21.40	21.40	-1	3,004	-0.03%
2018/05/09	5	21.05	1	20.85	21.25	4	2,931	0.14%
2018/05/08	12	21.09	4	21.15	20.25	8	2,728	0.29%
2018/05/07	1	19.65	12	19.45	20.05	-11	2,354	-0.47%
2018/05/04	3	18.50	8	18.47	18.25	-5	2,142	-0.23%
2018/05/02	1	17.75	1	17.85	18.10	0	2,070	0.00%
2018/04/27	2	16.83	0	0.00	16.90	2	2,057	0.10%
2018/04/25	5	16.90	0	0.00	16.90	5	2,097	0.24%
2018/04/20	0	0.00	1	17.85	17.80	-1	2,226	-0.04%
2018/04/19	0	0.00	1	17.95	17.95	-1	2,248	-0.04%
2018/04/18	9	18.12	7	18.01	17.85	2	2,290	0.09%
2018/04/17	1	18.45	0	0.00	18.35	1	2,321	0.04%
2018/04/16	1	18.05	1	17.90	17.85	0	2,303	0.00%
2018/04/11	1	17.90	1	17.80	17.60	0	2,503	0.00%
2018/03/31	2	17.85	2	17.75	17.90	0	3,036	0.00%
2018/03/30	3	17.90	0	0.00	17.70	3	3,149	0.10%
2018/03/29	0	0.00	1	17.95	17.75	-1	3,281	-0.03%
2018/03/27	1	18.15	0	0.00	18.10	1	3,704	0.03%
2018/03/13	0	0.00	1	19.05	19.05	-1	6,068	-0.02%
2018/03/12	5	18.80	0	0.00	18.80	5	6,081	0.08%
2018/03/08	0	0.00	1	18.80	18.80	-1	6,110	-0.02%
2018/03/07	1	19.00	0	0.00	18.85	1	6,129	0.02%
2018/03/06	1	19.40	0	0.00	19.45	1	6,169	0.02%
2018/03/01	2	19.00	0	0.00	18.90	2	6,203	0.03%
2018/02/27	1	19.45	0	0.00	18.85	1	6,240	0.02%
2018/02/23	1	19.45	6	19.80	19.70	-5	6,531	-0.08%
2018/02/12	0	0.00	1	17.95	17.95	-1	6,962	-0.01%
2018/02/08	0	0.00	42	17.65	17.80	-42	6,994	-0.60%
2018/02/07	40	18.18	3	18.20	17.95	37	6,990	0.53%
2018/02/06	13	18.47	0	0.00	17.65	13	6,970	0.19%
2018/02/01	0	0.00	3	20.60	20.40	-3	6,967	-0.04%
2018/01/29	0	0.00	1	20.40	20.35	-1	7,082	-0.01%
2018/01/25	4	20.30	0	0.00	20.30	4	7,134	0.06%
2018/01/24	2	20.10	2	20.40	20.30	0	7,191	0.00%
2018/01/23	11	20.68	0	0.00	20.30	11	7,367	0.15%
2018/01/18	0	0.00	1	21.50	21.45	-1	7,455	-0.01%
2018/01/17	3	21.72	3	21.53	21.50	0	7,445	0.00%
2018/01/12	1	21.45	1	21.60	21.40	0	7,587	0.00%
2018/01/11	2	21.68	1	21.75	21.65	1	7,709	0.01%
2018/01/09	0	0.00	10	20.95	20.70	-10	7,970	-0.13%
2018/01/08	13	21.13	10	20.80	20.70	3	8,145	0.04%
2018/01/05	1	21.80	30	21.65	21.65	-29	8,371	-0.35%
2018/01/04	4	22.21	1	22.55	22.55	3	8,221	0.04%
2018/01/03	1	21.65	1	21.70	21.45	0	7,920	0.00%
2018/01/02	5	21.61	1	21.80	21.45	4	7,853	0.05%