瀚宇博 (5469)-元大-土城券商分點個股進出

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
54.9
漲跌
▼0.2
漲幅
-0.36%
成交量
2,687張
產業
上市電子零組件類股
586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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	4	54.20	54.70	-4	6,135	-0.07%
2024/05/03	0	0.00	2	55.40	54.30	-2	6,448	-0.03%
2024/05/02	1.4	54.93	0	0.00	54.90	1.4	6,426	0.02%
2024/04/29	0	0.00	0.1	56.40	56.70	-0.1	6,448	0.00%
2024/04/26	0	0.00	1	55.20	55.20	-1	6,445	-0.02%
2024/04/25	0	0.00	0	56.00	55.20	0	6,443	0.00%
2024/04/19	0	55.30	0	0.00	55.70	0	6,440	0.00%
2024/04/18	0.1	56.65	0	0.00	56.60	0.1	6,405	0.00%
2024/04/16	0.2	56.54	0.2	56.20	56.70	0	6,398	0.00%
2024/04/15	0	58.70	2	58.40	58.40	-2	6,339	-0.03%
2024/04/12	1.1	58.85	0	0.00	58.90	1.1	6,323	0.02%
2024/04/11	0	58.60	1	59.00	59.50	-1	6,319	-0.02%
2024/04/10	0	61.00	1	60.60	60.20	-1	6,284	-0.02%
2024/04/09	1.3	60.84	0	0.00	60.70	1.3	6,302	0.02%
2024/04/08	3.2	61.81	2	61.80	62.00	1.2	6,278	0.02%
2024/04/03	0.1	61.30	2	61.40	61.30	-1.9	6,339	-0.03%
2024/04/02	2.1	61.42	10	61.26	61.20	-7.9	6,315	-0.13%
2024/04/01	10.1	61.15	0.8	61.00	61.00	9.3	6,277	0.15%
2024/03/29	5	62.04	0	62.60	60.80	5	6,201	0.08%
2024/03/28	7	64.78	15	64.16	63.20	-8	5,938	-0.13%
2024/03/27	9	62.12	4.1	61.96	63.60	5	5,614	0.09%
2024/03/26	6.2	61.20	1	62.60	60.90	5.2	5,491	0.10%
2024/03/25	2	63.60	3	63.07	62.50	-1	5,434	-0.02%
2024/03/22	13.7	65.31	13	64.06	62.40	0.7	5,361	0.01%
2024/03/21	12.5	67.14	16.4	67.49	67.00	-3.9	5,175	-0.08%
2024/03/20	6	62.68	24.8	62.99	64.90	-18.8	4,423	-0.43%
2024/03/19	0	0.00	6	59.42	59.00	-6	4,056	-0.15%
2024/03/15	0.3	56.40	3	56.13	55.70	-2.7	3,869	-0.07%
2024/03/14	0.5	55.07	6	55.70	55.20	-5.5	3,855	-0.14%
2024/03/12	7	53.93	4	54.75	55.00	3	3,920	0.08%
2024/03/11	5	54.34	2	54.20	53.30	3	3,909	0.08%
2024/03/08	3	55.07	4	56.25	54.90	-1	3,921	-0.03%
2024/03/07	1	57.60	1	57.80	57.40	0	4,168	0.00%
2024/03/06	0	58.40	0	0.00	58.30	0	4,347	0.00%
2024/03/05	0	57.80	1	57.90	58.30	-1	4,428	-0.02%
2024/03/04	2	57.61	2	58.00	57.80	0	4,425	0.00%
2024/03/01	0	57.80	1	58.10	57.50	-1	4,423	-0.02%
2024/02/29	4	57.12	15	56.78	56.60	-11	4,403	-0.25%
2024/02/27	6	57.67	12	57.68	57.20	-6	4,392	-0.14%
2024/02/26	5	57.60	2	57.60	57.80	3	4,359	0.07%
2024/02/23	18.8	59.13	3	59.30	58.40	15.8	4,341	0.36%
2024/02/22	0	0.00	2.1	62.10	62.00	-2.1	4,255	-0.05%
2024/02/21	0	0.00	1	62.10	62.10	-1	4,307	-0.02%
2024/02/20	5	62.76	1	63.00	62.50	4	4,307	0.09%
2024/02/19	0	0.00	0.1	62.40	62.00	-0.1	4,259	0.00%
2024/02/16	3	61.90	3	61.93	61.50	0	4,232	0.00%
2024/02/15	6.2	59.14	2	59.85	60.00	4.2	4,144	0.10%
2024/02/05	0	0.00	2	58.25	58.60	-2	4,096	-0.05%
2024/02/02	2	58.05	1.1	57.90	58.40	0.9	4,061	0.02%
2024/02/01	0	0.00	0	57.50	57.50	0	4,019	0.00%
2024/01/31	0.3	56.90	0	0.00	57.00	0.3	4,006	0.01%
2024/01/30	2	56.80	18	57.30	56.70	-16	4,010	-0.40%
2024/01/29	4	58.10	1	57.20	57.80	3	3,956	0.08%
2024/01/26	21	56.91	6	56.87	57.00	15	3,827	0.39%
2024/01/24	11	55.66	2	56.20	55.30	9	3,832	0.23%
2024/01/22	0	55.00	0	0.00	54.70	0	3,950	0.00%
2024/01/19	0	0.00	1	53.70	53.80	-1	3,946	-0.03%
2024/01/16	0	0.00	8	53.80	54.90	-8	3,965	-0.20%
2024/01/15	2	54.20	1	54.40	54.40	1	3,963	0.03%
2024/01/12	0	0.00	1	53.40	53.70	-1	3,976	-0.03%
2024/01/10	0	0.00	5	53.58	54.00	-5	4,002	-0.12%
2024/01/08	0	0.00	2	55.05	55.00	-2	4,006	-0.05%
2024/01/05	1	55.60	2	55.60	55.30	-1	4,023	-0.02%
2024/01/04	8.1	55.44	9	55.23	55.80	-0.9	4,024	-0.02%
2024/01/03	5	56.00	6	55.28	55.40	-1	4,078	-0.02%
2024/01/02	5.1	55.59	2	55.20	55.40	3.1	4,104	0.08%
2023/12/29	5.3	55.11	8	55.31	55.30	-2.7	4,103	-0.07%
2023/12/28	3	54.27	0	0.00	54.20	3	4,022	0.07%
2023/12/27	4	54.06	0	0.00	54.20	4	4,021	0.10%
2023/12/26	5	54.16	3	53.90	54.20	2	4,024	0.05%
2023/12/25	0	54.20	0	0.00	54.00	0	4,015	0.00%
2023/12/22	5	54.90	3	54.90	54.50	2	4,009	0.05%
2023/12/21	3	55.30	2	55.30	54.80	1	3,997	0.03%
2023/12/19	5	56.04	5	56.24	56.00	0	3,976	0.00%
2023/12/18	12	59.82	5	61.00	57.90	7	3,957	0.18%
2023/12/15	7	63.91	2	62.90	62.80	5	3,906	0.13%
2023/12/14	0	0.00	4	62.85	63.00	-4	3,881	-0.10%
2023/12/13	5	61.72	0	0.00	61.80	5	3,880	0.13%
2023/12/12	5	62.08	3	61.37	61.60	2	3,936	0.05%
2023/12/11	1	61.40	12	61.82	61.40	-11	3,996	-0.28%
2023/12/08	0	0.00	7	63.17	63.20	-7	4,038	-0.17%
2023/12/06	1	63.40	2	62.75	62.90	-1	4,065	-0.02%
2023/12/05	4	61.45	0	0.00	62.10	4	4,062	0.10%
2023/12/04	0	0.00	7	63.43	62.90	-7	4,137	-0.17%
2023/12/01	6	59.24	5	58.48	59.10	1	4,059	0.03%
2023/11/30	7	57.20	3	56.50	56.80	4	4,112	0.10%
2023/11/29	0	0.00	3	55.70	56.00	-3	4,055	-0.07%
2023/11/28	0	0.00	3	55.50	55.10	-3	4,096	-0.07%
2023/11/27	5	55.60	1	55.90	55.00	4	4,158	0.10%
2023/11/24	2	56.00	0	0.00	55.30	2	4,212	0.05%
2023/11/22	3	55.07	2	55.20	54.80	1	4,270	0.02%
2023/11/21	0	0.00	3	56.57	55.30	-3	4,299	-0.07%
2023/11/17	5.1	54.90	0	0.00	55.20	5.1	4,361	0.12%
2023/11/16	1	53.51	0	0.00	53.60	1	4,418	0.02%
2023/11/15	1	54.10	0	0.00	53.70	1	4,515	0.02%
2023/11/13	3	53.40	18	53.17	53.00	-15	4,744	-0.32%
2023/11/10	1	53.60	0	0.00	53.30	1	4,800	0.02%
2023/11/09	0	0.00	5	54.80	54.50	-5	4,906	-0.10%
2023/11/08	0	0.00	3	55.10	54.60	-3	4,939	-0.06%
2023/11/07	2	55.50	0	0.00	55.10	2	5,035	0.04%
2023/11/06	1	55.50	0	0.00	55.70	1	5,133	0.02%
2023/11/03	2	54.90	1	55.70	54.70	1	5,245	0.02%
2023/11/02	2	55.85	0	0.00	56.20	2	5,263	0.04%
2023/11/01	3	54.63	4	53.78	55.20	-1	5,253	-0.02%
2023/10/31	13	56.80	5	57.16	55.70	8	5,125	0.16%
2023/10/30	4	54.48	6	54.33	54.50	-2	4,977	-0.04%
2023/10/27	1	54.80	1	54.10	54.40	0	5,008	0.00%
2023/10/26	1	54.69	0	0.00	54.00	1	5,108	0.02%
2023/10/24	2	54.40	0	0.00	54.50	2	5,117	0.04%
2023/10/23	0	0.00	1	53.40	53.10	-1	5,180	-0.02%
2023/10/17	3	54.47	2	53.90	53.20	1	5,542	0.02%
2023/10/16	1	54.20	5	53.80	53.90	-4	5,743	-0.07%
2023/10/13	2	54.60	2	54.60	54.20	0	6,203	0.00%
2023/10/12	6	55.67	0	0.00	55.40	6	6,578	0.09%
2023/10/11	1	54.69	0	0.00	55.20	1	6,710	0.02%
2023/10/06	4	58.70	7	57.51	56.40	-3	6,638	-0.05%
2023/10/05	4	59.60	2	59.70	58.90	2	6,601	0.03%
2023/10/04	0	0.00	15	58.64	59.20	-15	6,591	-0.23%
2023/10/03	5	59.60	2	60.20	59.50	3	6,600	0.05%
2023/10/02	7	60.34	0	0.00	60.40	7	6,605	0.11%
2023/09/28	5	59.14	3	59.03	59.40	2	6,596	0.03%
2023/09/27	3	58.80	3	59.00	58.90	0	6,608	0.00%
2023/09/26	1	60.50	0	0.00	59.00	1	6,612	0.02%
2023/09/25	0	0.00	4	59.05	60.40	-4	6,629	-0.06%
2023/09/21	2	58.30	0	0.00	58.50	2	6,655	0.03%
2023/09/20	0	0.00	6	59.57	59.40	-6	6,790	-0.09%
2023/09/19	10	61.15	1	61.30	61.30	9	6,775	0.13%
2023/09/18	1	60.60	0	0.00	60.90	1	6,806	0.01%
2023/09/15	2	60.95	7	60.56	60.80	-5	6,861	-0.07%
2023/09/14	3	60.50	6	60.57	60.50	-3	6,871	-0.04%
2023/09/13	3	59.03	0	0.00	60.10	3	6,876	0.04%
2023/09/12	7	58.80	1	57.80	59.10	6	6,857	0.09%
2023/09/11	3	57.30	11	56.80	57.20	-8	6,784	-0.12%
2023/09/08	4	59.60	3	59.00	59.30	1	6,697	0.01%
2023/09/07	3	59.53	3	59.60	59.40	0	6,658	0.00%
2023/09/06	4	58.40	7.2	58.79	58.80	-3.2	6,563	-0.05%
2023/09/05	4	56.13	26.2	56.93	57.50	-22.2	6,516	-0.34%
2023/09/04	1	55.00	2	54.50	55.00	-1	6,285	-0.02%
2023/09/01	1	55.20	3	55.40	54.40	-2	6,286	-0.03%
2023/08/31	10	54.33	0	0.00	55.20	10	6,233	0.16%
2023/08/30	3.2	53.56	3	53.83	53.90	0.2	6,198	0.00%
2023/08/29	1	52.70	0	0.00	52.70	1	6,168	0.02%
2023/08/28	2	52.70	2	53.00	52.60	0	6,177	0.00%
2023/08/25	10	54.05	0	0.00	54.00	10	6,187	0.16%
2023/08/24	3	53.97	11	53.80	53.70	-8	6,151	-0.13%
2023/08/23	5.2	54.98	10	55.08	54.60	-4.8	6,020	-0.08%
2023/08/22	9	54.90	5.1	54.68	54.80	3.9	6,010	0.06%
2023/08/21	4	54.45	7	54.57	54.70	-3	5,967	-0.05%
2023/08/18	5	53.68	10	53.62	53.30	-5	5,889	-0.08%
2023/08/17	8.1	52.47	9.3	53.29	54.20	-1.2	5,784	-0.02%
2023/08/16	4	52.08	0	0.00	52.50	4	5,671	0.07%
2023/08/15	1	52.10	0	0.00	52.20	1	5,601	0.02%
2023/08/14	5	50.56	6	49.90	50.40	-1	5,497	-0.02%
2023/08/11	4	50.00	8	50.41	50.80	-4	5,473	-0.07%
2023/08/10	8	50.41	14	50.43	50.30	-6	5,409	-0.11%
2023/08/09	42	50.18	69	50.41	50.80	-27	5,299	-0.51%
2023/08/08	1	49.85	0	0.00	49.95	1	5,202	0.02%
2023/08/07	3	48.77	3	49.62	49.75	0	5,164	0.00%
2023/08/02	0	0.00	2	48.85	47.60	-2	5,135	-0.04%
2023/08/01	3	49.00	1.1	48.91	48.95	1.9	5,127	0.04%
2023/07/31	14.6	50.72	5	50.24	49.65	9.6	5,123	0.19%
2023/07/27	0	0.00	6	49.35	49.20	-6	5,086	-0.12%
2023/07/26	0	0.00	1	50.30	49.25	-1	5,055	-0.02%
2023/07/25	8	50.47	14	50.26	50.70	-6	4,978	-0.12%
2023/07/24	6	47.57	6	48.03	49.20	0	4,760	0.00%
2023/07/21	4	46.86	7	46.87	47.50	-3	4,657	-0.06%
2023/07/20	5	47.39	3	46.82	46.80	2	4,612	0.04%
2023/07/19	7	49.15	0	0.00	47.55	7	4,538	0.15%
2023/07/18	16	51.37	36	50.15	50.20	-20	4,397	-0.45%
2023/07/17	76	54.00	18	52.78	54.40	58	3,923	1.48%
2023/07/14	2	48.93	0	0.00	49.50	2	3,526	0.06%
2023/07/13	5	47.50	0	0.00	47.50	5	3,369	0.15%
2023/07/12	2	47.63	3	48.02	47.50	-1	3,355	-0.03%
2023/07/11	0	0.00	5	47.90	47.90	-5	3,335	-0.15%
2023/07/10	0	0.00	2	47.70	47.65	-2	3,338	-0.06%
2023/07/07	1	47.95	6	48.00	48.10	-5	3,346	-0.15%
2023/07/06	3	48.05	3	48.65	48.50	0	3,390	0.00%
2023/07/05	3	48.42	1	48.25	48.05	2	3,435	0.06%
2023/07/04	3	47.78	6	47.78	48.00	-3	3,524	-0.09%
2023/06/30	3	48.05	2	47.85	48.05	1	3,428	0.03%
2023/06/29	1	47.50	1	48.20	48.35	0	3,397	0.00%
2023/06/28	6	47.98	7	48.05	48.20	-1	3,311	-0.03%
2023/06/27	2	46.93	6	47.16	46.70	-4	3,114	-0.13%
2023/06/26	0	0.00	2	46.70	46.70	-2	3,031	-0.07%
2023/06/21	1	45.80	1	46.00	45.60	0	2,969	0.00%
2023/06/20	0	0.00	4	44.55	45.20	-4	2,867	-0.14%
2023/06/19	3	43.88	0	0.00	44.75	3	2,778	0.11%
2023/06/16	2	42.80	2	43.85	44.05	0	2,707	0.00%
2023/06/15	0	0.00	5	43.42	43.60	-5	2,629	-0.19%
2023/06/14	4	43.40	4	43.45	43.45	0	2,612	0.00%
2023/06/12	1	42.55	15	42.88	42.30	-14	2,541	-0.55%
2023/06/09	6	44.30	5	44.68	44.00	1	2,453	0.04%
2023/06/08	2	43.30	1	43.25	43.20	1	2,267	0.04%
2023/06/07	1	43.70	1	43.60	43.55	0	2,246	0.00%
2023/06/06	5	43.10	3	42.98	43.25	2	2,205	0.09%
2023/06/01	1	42.35	32	42.82	42.80	-31	2,132	-1.45%
2023/05/30	1	41.40	3	41.55	41.60	-2	2,032	-0.10%
2023/05/29	2	41.65	1	41.70	41.75	1	2,016	0.05%
2023/05/26	0	0.00	2	41.75	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	2	42.00	42.40	-2	1,945	-0.10%
2023/05/24	1	41.65	1	41.65	41.70	0	1,895	0.00%
2023/05/23	2	40.88	0	0.00	40.90	2	1,864	0.11%
2023/05/22	1	40.75	1	40.75	40.80	0	1,870	0.00%
2023/05/19	0	0.00	1	39.95	39.80	-1	1,846	-0.05%
2023/05/18	0	0.00	8	39.76	39.95	-8	1,843	-0.43%
2023/05/16	3	39.35	0	0.00	39.70	3	1,785	0.17%
2023/05/12	14	39.25	3	39.30	39.50	11	1,717	0.64%
2023/05/08	5	38.85	0	0.00	38.90	5	1,586	0.32%
2023/05/05	0	0.00	3	38.60	38.45	-3	1,547	-0.19%
2023/05/04	6	38.84	1	38.85	39.10	5	1,518	0.33%
2023/05/02	0	0.00	1	37.95	37.85	-1	1,419	-0.07%
2023/04/27	1	37.65	0	0.00	37.65	1	1,412	0.07%
2023/04/26	1	36.95	0	0.00	37.50	1	1,403	0.07%
2023/04/25	0	0.00	1	36.90	36.85	-1	1,395	-0.07%
2023/04/21	2	39.20	4	38.30	37.25	-2	1,378	-0.15%
2023/04/20	0	0.00	3	38.50	38.35	-3	1,299	-0.23%
2023/04/19	2	37.95	0	0.00	38.45	2	1,285	0.16%
2023/04/17	0	0.00	4	37.96	38.15	-4	1,256	-0.32%
2023/04/13	0	0.00	1	38.75	38.60	-1	1,211	-0.08%
2023/04/11	0	0.00	10	38.75	38.85	-10	1,133	-0.88%
2023/04/10	10	37.90	0	0.00	37.70	10	1,047	0.95%
2023/04/07	1	37.10	0	0.00	37.25	1	953	0.10%
2023/04/06	1	35.40	1	35.25	35.60	0	825	0.00%
2023/03/31	2	35.60	0	0.00	35.55	2	821	0.24%
2023/03/30	1	35.35	0	0.00	35.35	1	814	0.12%
2023/03/27	0	0.00	1	35.55	35.55	-1	814	-0.12%
2023/03/23	1	35.25	0	0.00	35.25	1	800	0.12%
2023/03/22	1	35.25	1	34.95	34.95	0	794	0.00%
2023/03/20	3	34.30	0	0.00	34.40	3	772	0.39%
2023/03/09	3	35.40	0	0.00	35.25	3	829	0.36%
2023/03/02	0	34.95	0	0.00	34.40	0	830	0.00%
2023/02/17	0	0.00	1	34.05	34.50	-1	892	-0.11%
2023/02/08	1	33.55	0	0.00	33.50	1	1,033	0.10%
2023/01/31	0	0.00	1	32.55	32.70	-1	1,311	-0.08%
2023/01/30	0	0.00	1	31.85	32.10	-1	1,302	-0.08%
2022/12/26	0	0.00	1	31.95	32.15	-1	1,313	-0.08%
2022/12/23	0	0.00	2	31.55	31.65	-2	1,315	-0.15%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/14	0	0.00	2	33.15	33.35	-2	1,316	-0.15%
2022/12/13	2	32.95	0	0.00	32.85	2	1,308	0.15%
2022/11/28	0	0.00	2	34.15	33.90	-2	1,233	-0.16%
2022/11/25	1	34.30	0	0.00	34.05	1	1,233	0.08%
2022/11/02	3	33.60	3	33.45	33.05	0	1,017	0.00%
2022/11/01	1	29.90	0	0.00	31.60	1	851	0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/13	1	32.65	1	32.60	32.60	0	886	0.00%
2022/09/08	1	32.00	0	0.00	32.10	1	897	0.11%
2022/09/05	0	0.00	11	32.13	32.15	-11	902	-1.22%
2022/09/02	1	32.50	0	0.00	32.10	1	902	0.11%
2022/08/29	0	0.00	70	31.45	31.50	-70	869	-8.05%
2022/08/26	1	32.20	0	0.00	32.15	1	870	0.11%
2022/08/16	0	0.00	2	32.15	32.05	-2	872	-0.23%
2022/08/10	2	30.00	0	0.00	29.90	2	799	0.25%
2022/08/04	10	31.75	0	0.00	31.40	10	769	1.30%
2022/07/18	0	0.00	1	32.40	32.45	-1	886	-0.11%
2022/07/15	2	31.75	0	0.00	32.05	2	884	0.23%
2022/07/07	5	30.50	0	0.00	31.00	5	899	0.56%
2022/07/01	5	31.20	0	0.00	30.00	5	941	0.53%
2022/06/23	5	32.40	0	0.00	32.20	5	939	0.53%
2022/06/22	5	32.25	0	0.00	32.10	5	929	0.54%
2022/06/02	10	37.65	10	37.35	37.20	0	962	0.00%
2022/06/01	1	37.35	0	0.00	37.05	1	970	0.10%
2022/05/12	0	0.00	6	34.35	33.85	-6	1,342	-0.45%
2022/05/09	3	35.42	1	35.80	35.40	2	1,311	0.15%
2022/05/06	4	37.60	0	0.00	37.65	4	1,275	0.31%
2022/04/11	6	39.97	0	0.00	39.70	6	1,327	0.45%
2022/04/08	2	40.70	0	0.00	40.80	2	1,313	0.15%
2022/04/01	2	42.00	0	0.00	42.00	2	1,312	0.15%
2022/03/31	0	0.00	50	42.40	42.30	-50	1,333	-3.75%
2022/03/30	0	0.00	4	42.54	42.45	-4	1,382	-0.29%
2022/03/25	0	0.00	3	43.10	42.90	-3	1,385	-0.22%
2022/03/24	10	43.00	0	0.00	43.10	10	1,391	0.72%
2022/03/10	2	42.23	0	0.00	42.35	2	1,475	0.14%
2022/03/08	1	41.55	1	41.95	41.35	0	1,486	0.00%
2022/03/07	0	0.00	2	42.85	42.65	-2	1,469	-0.14%
2022/02/25	3	44.72	0	0.00	44.70	3	1,504	0.20%
2022/02/23	5	44.80	0	0.00	44.95	5	1,485	0.34%
2022/02/22	10	45.25	2	44.55	44.90	8	1,495	0.53%
2022/02/18	6	44.13	0	0.00	44.40	6	1,465	0.41%
2022/02/17	2	44.25	0	0.00	43.80	2	1,676	0.12%
2022/02/15	2	41.90	0	0.00	41.85	2	1,731	0.12%
2022/01/12	0	0.00	1	42.80	42.90	-1	1,985	-0.05%
2022/01/11	3	42.98	0	0.00	42.80	3	1,972	0.15%
2022/01/07	0	0.00	1	43.70	43.50	-1	1,951	-0.05%
2021/12/28	1	45.65	1	45.70	45.45	0	1,921	0.00%
2021/12/24	2	45.28	0	0.00	45.25	2	1,963	0.10%
2021/12/20	0	0.00	61	43.88	44.00	-61	1,983	-3.08%
2021/12/13	0	0.00	2.1	44.86	44.40	-2.1	1,985	-0.11%
2021/12/10	0	0.00	1	45.00	44.70	-1	1,982	-0.05%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	80	45.66	45.95	-80	1,970	-4.06%
2021/12/07	0	0.00	11	45.18	44.90	-11	1,999	-0.55%
2021/12/02	10	44.50	0	0.00	44.60	10	2,000	0.50%
2021/12/01	1	44.90	1	44.80	45.20	0	1,995	0.00%
2021/11/30	10	45.15	0	0.00	44.55	10	1,997	0.50%
2021/11/24	10	45.88	5	45.90	45.85	5	1,949	0.26%
2021/11/23	3	45.90	3	45.98	45.90	0	1,949	0.00%
2021/11/19	2	45.75	7.2	46.18	45.70	-5.2	1,923	-0.27%
2021/11/18	6	46.82	1	46.85	46.40	5	1,899	0.26%
2021/11/17	7	46.64	5	46.77	46.90	2	1,877	0.11%
2021/11/16	11.1	47.56	2	47.35	47.15	9.1	1,842	0.49%
2021/11/15	1	46.50	7	45.11	46.50	-6	1,600	-0.37%
2021/11/12	1	44.20	0	0.00	44.30	1	1,540	0.06%
2021/11/04	1	43.80	0	0.00	43.95	1	1,698	0.06%
2021/11/02	3	43.25	0	0.00	42.65	3	1,793	0.17%
2021/11/01	0	0.00	1	42.85	42.90	-1	1,853	-0.05%
2021/10/15	0	0.00	0.6	40.01	39.65	-0.6	2,106	-0.03%
2021/10/13	1	39.05	0.2	39.45	38.90	0.8	2,194	0.04%
2021/10/12	0	0.00	0.2	40.15	39.55	-0.2	2,206	-0.01%
2021/10/06	1	38.65	0.5	38.93	38.65	0.5	2,547	0.02%
2021/10/01	10	40.05	0.5	40.00	39.75	9.5	2,695	0.35%
2021/09/29	0	0.00	10	41.05	41.15	-10	2,703	-0.37%
2021/09/28	12	41.67	3	41.75	42.00	9	2,742	0.33%
2021/09/27	0	0.00	2	42.80	42.85	-2	2,740	-0.07%
2021/09/17	10	43.00	0	0.00	43.00	10	2,864	0.35%
2021/09/16	0	0.00	10	42.35	42.40	-10	2,908	-0.34%
2021/09/10	10	42.68	17	42.77	42.55	-7	3,453	-0.20%
2021/09/09	0	0.00	5	41.25	41.20	-5	3,464	-0.14%
2021/09/06	1	41.70	0	0.00	41.75	1	3,609	0.03%
2021/09/01	0	0.00	4	42.10	42.50	-4	3,688	-0.11%
2021/08/23	0	0.00	21	41.28	41.60	-21	3,820	-0.55%
2021/08/20	2	40.88	10	40.60	40.55	-8	3,828	-0.21%
2021/08/19	0	41.75	1	40.85	40.80	-1	3,831	-0.03%
2021/08/16	5	41.20	0	0.00	41.60	5	3,910	0.13%
2021/08/13	10	43.05	0	0.00	41.95	10	3,894	0.26%
2021/08/12	3	44.30	0	0.00	44.30	3	4,118	0.07%
2021/08/11	2	47.13	0	0.00	46.75	2	4,172	0.05%
2021/08/10	15	47.75	0	0.00	47.65	15	4,156	0.36%
2021/08/09	8	48.43	0	0.00	48.15	8	4,196	0.19%
2021/08/06	4	49.30	6	49.12	49.30	-2	4,195	-0.05%
2021/08/05	0	0.00	4.3	49.06	49.55	-4.3	4,156	-0.10%
2021/08/02	0	0.00	1	48.20	48.30	-1	4,211	-0.02%
2021/07/30	1	47.45	0	0.00	47.35	1	4,214	0.02%
2021/07/27	1	47.70	0	0.00	47.40	1	4,389	0.02%
2021/07/23	2	47.30	2	47.35	47.30	0	4,597	0.00%
2021/07/21	1	46.45	3	46.15	46.25	-2	4,687	-0.04%
2021/07/20	6	46.70	0	0.00	46.65	6	4,682	0.13%
2021/07/19	11	47.56	0	0.00	47.60	11	4,685	0.23%
2021/07/16	1	48.40	1	48.30	48.40	0	4,759	0.00%
2021/07/14	0	0.00	3	48.15	48.20	-3	4,920	-0.06%
2021/07/13	8	49.11	13	49.50	49.05	-5	4,891	-0.10%
2021/07/12	4	49.15	5	48.89	49.15	-1	4,678	-0.02%
2021/07/09	3	48.45	6	48.43	48.45	-3	4,617	-0.06%
2021/07/08	5.2	48.10	0	0.00	48.00	5.2	4,671	0.11%
2021/07/07	3	47.65	3	48.10	47.65	0	4,704	0.00%
2021/07/06	1	48.15	5	48.16	48.15	-4	4,780	-0.08%
2021/07/05	1	48.40	5	48.05	48.40	-4	5,033	-0.08%
2021/07/02	1	47.30	1	47.35	47.30	0	5,123	0.00%
2021/06/29	2	47.55	2	48.25	47.55	0	5,173	0.00%
2021/06/28	0	0.00	4	47.56	48.00	-4	5,210	-0.08%
2021/06/25	3	47.55	4	48.10	47.55	-1	5,209	-0.02%
2021/06/24	2	47.98	0	0.00	48.15	2	5,229	0.04%
2021/06/23	11	48.32	7	47.89	48.40	4	5,236	0.08%
2021/06/22	6	48.74	3	48.37	47.65	3	5,254	0.06%
2021/06/21	2	46.05	2	46.20	46.05	0	5,322	0.00%
2021/06/18	2	46.60	10	46.46	46.60	-8	5,441	-0.15%
2021/06/17	4	46.05	4	45.49	46.05	0	5,455	0.00%
2021/06/16	1	45.20	1	45.35	45.20	0	5,456	0.00%
2021/06/15	4	45.85	34	45.73	45.85	-30	5,487	-0.55%
2021/06/11	0	0.00	11	45.21	45.15	-11	5,528	-0.20%
2021/06/09	35	44.34	0	0.00	44.25	35	5,598	0.63%
2021/06/04	1	44.20	0	0.00	44.10	1	5,743	0.02%
2021/06/02	5	44.30	0	0.00	44.65	5	5,812	0.09%
2021/06/01	10	45.10	1	45.25	45.15	9	5,826	0.15%
2021/05/26	1	43.90	1	44.05	43.90	0	6,521	0.00%
2021/05/25	5	44.29	4	44.20	44.10	1	6,577	0.02%
2021/05/21	3	43.67	0	0.00	43.60	3	6,773	0.04%
2021/05/20	15	45.24	1	44.70	43.40	14	6,861	0.20%
2021/05/19	3	43.35	3	42.23	43.35	0	6,619	0.00%
2021/05/17	0	0.00	2	39.85	38.95	-2	6,581	-0.03%
2021/05/12	5	39.15	0	0.00	40.50	5	6,468	0.08%
2021/05/10	7	45.50	7	46.06	45.50	0	6,327	0.00%
2021/05/07	2	46.23	3	45.92	46.25	-1	6,321	-0.02%
2021/05/06	4	44.93	2	45.60	45.00	2	6,318	0.03%
2021/05/05	5	46.05	0	0.00	45.25	5	6,321	0.08%
2021/05/04	2	48.05	0	0.00	45.65	2	6,305	0.03%
2021/05/03	7	48.63	0	0.00	47.90	7	6,201	0.11%
2021/04/29	27	50.14	7	51.06	49.70	20	6,115	0.33%
2021/04/28	0	0.00	5	50.90	51.10	-5	6,010	-0.08%
2021/04/27	3	49.70	8	49.93	49.70	-5	6,008	-0.08%
2021/04/26	3	50.20	3	50.02	50.20	0	6,016	0.00%
2021/04/22	5	49.48	4	51.40	49.45	1	6,073	0.02%
2021/04/21	8	52.10	6	51.77	51.60	2	6,049	0.03%
2021/04/20	1	51.50	0	0.00	51.40	1	5,941	0.02%
2021/04/19	1	50.50	0	0.00	50.40	1	5,948	0.02%
2021/04/16	0	0.00	2.2	50.02	50.00	-2.2	5,981	-0.04%
2021/04/14	3	49.42	0	0.00	49.30	3	6,013	0.05%
2021/04/13	1	51.70	1	51.60	50.40	0	5,978	0.00%
2021/04/12	2	52.30	0	0.00	51.90	2	5,958	0.03%
2021/04/09	24	53.01	12	52.93	53.10	12	5,898	0.20%
2021/04/08	20	51.47	4	51.20	51.90	16	5,649	0.28%
2021/04/07	2	50.20	2	49.48	50.20	0	5,523	0.00%
2021/04/06	2	49.35	5	49.25	49.35	-3	5,523	-0.05%
2021/04/01	1	49.25	1	49.25	49.25	0	5,532	0.00%
2021/03/31	1	49.35	1	49.45	49.35	0	5,526	0.00%
2021/03/30	1	49.25	1	49.15	49.25	0	5,499	0.00%
2021/03/29	5	49.25	23	49.19	49.25	-18	5,489	-0.33%
2021/03/26	7	49.28	8.1	49.23	49.35	-1.1	5,473	-0.02%
2021/03/25	46	49.02	2.1	49.36	48.75	43.9	5,488	0.80%
2021/03/24	24.2	50.68	30	50.94	50.10	-5.8	5,418	-0.11%
2021/03/23	3	49.80	4	49.51	50.10	-1	5,105	-0.02%
2021/03/22	4	48.86	3	48.28	48.80	1	4,990	0.02%
2021/03/19	4	48.16	3	48.03	48.20	1	5,002	0.02%
2021/03/18	6	48.45	1	48.30	48.45	5	5,019	0.10%
2021/03/17	1	48.10	1	47.90	48.10	0	5,086	0.00%
2021/03/16	1	47.45	7	47.73	47.45	-6	5,151	-0.12%
2021/03/15	4	47.71	5	47.75	47.90	-1	5,377	-0.02%
2021/03/12	5	47.10	5	47.10	47.10	0	5,348	0.00%
2021/03/11	1	46.75	3	46.60	46.75	-2	5,456	-0.04%
2021/03/10	1	46.45	2	46.65	46.45	-1	5,480	-0.02%
2021/03/09	2	46.20	2	45.90	46.20	0	5,507	0.00%
2021/03/08	1	46.05	1	46.20	46.05	0	5,647	0.00%
2021/03/05	1	46.10	1	46.30	46.10	0	5,728	0.00%
2021/03/04	7	46.49	1	46.30	46.60	6	5,879	0.10%
2021/03/03	8	46.30	7	45.74	46.30	1	5,918	0.02%
2021/03/02	4	46.13	15	46.59	46.10	-11	5,904	-0.19%
2021/02/26	46	46.11	44	46.09	46.20	2	5,786	0.03%
2021/02/25	4	45.55	6	45.67	45.55	-2	5,606	-0.04%
2021/02/24	8	45.43	13	45.45	45.35	-5	5,603	-0.09%
2021/02/23	0	0.00	18	45.24	45.30	-18	5,524	-0.33%
2021/02/22	5	45.14	4	44.88	44.80	1	5,452	0.02%
2021/02/19	5	43.80	12	44.17	44.20	-7	5,366	-0.13%
2021/02/18	0	0.00	30	43.70	43.80	-30	5,408	-0.55%
2021/02/17	0	0.00	15	43.07	43.10	-15	5,543	-0.27%
2021/02/05	1	42.40	6	42.05	42.15	-5	5,587	-0.09%
2021/02/04	0	0.00	0.6	42.08	42.25	-0.6	5,677	-0.01%
2021/02/03	1	42.40	12	42.50	42.40	-11	5,774	-0.19%
2021/02/01	2	41.55	2	40.95	41.55	0	6,010	0.00%
2021/01/29	17	41.49	1	42.20	41.30	16	6,148	0.26%
2021/01/28	10	41.95	0	0.00	42.00	10	6,151	0.16%
2021/01/26	1	41.80	30	41.83	41.80	-29	6,609	-0.44%
2021/01/22	31	41.80	1	41.20	41.80	30	6,615	0.45%
2021/01/21	10	41.25	0	0.00	41.25	10	6,639	0.15%
2021/01/20	42	42.00	6	42.78	41.65	36	6,698	0.54%
2021/01/18	20	42.28	0	0.00	42.85	20	6,626	0.30%
2021/01/15	5	43.30	5	44.07	43.30	0	6,674	0.00%
2021/01/14	4	44.50	5	44.11	44.50	-1	6,626	-0.02%
2021/01/13	5	43.75	0	0.00	43.70	5	6,588	0.08%
2021/01/12	11	43.25	1	44.30	43.20	10	6,569	0.15%
2021/01/11	1	44.30	1	44.05	44.30	0	6,566	0.00%
2021/01/08	5	43.80	5	44.13	43.80	0	6,544	0.00%
2021/01/06	7	44.08	3	44.03	43.40	4	6,616	0.06%
2021/01/04	20	43.60	0	0.00	43.60	20	6,585	0.30%
2020/12/31	0	0.00	1	43.35	43.35	-1	6,580	-0.02%
2020/12/30	0	0.00	1	43.10	43.30	-1	6,580	-0.02%
2020/12/29	8	43.11	5	43.33	43.05	3	6,593	0.05%
2020/12/28	11	43.60	1	43.50	43.60	10	6,551	0.15%
2020/12/25	3	43.50	3	43.55	43.50	0	6,524	0.00%
2020/12/24	4	43.49	3	43.48	43.45	1	6,514	0.02%
2020/12/23	1	43.00	1	42.65	43.00	0	6,524	0.00%
2020/12/22	1	42.90	1	43.75	42.90	0	6,618	0.00%
2020/12/21	15	43.55	0	0.00	43.70	15	6,677	0.22%
2020/12/18	3	44.05	1	44.60	44.10	2	6,650	0.03%
2020/12/17	9	44.83	8	45.19	44.70	1	6,631	0.02%
2020/12/16	0	0.00	24	44.57	44.80	-24	6,606	-0.36%
2020/12/15	5	43.99	52	44.33	43.85	-47	6,726	-0.70%
2020/12/14	10	45.35	2	44.85	45.35	8	6,671	0.12%
2020/12/11	7	44.93	183	44.40	45.00	-176	6,626	-2.66%	大賣/鉅額交易
2020/12/10	12	45.87	24	46.27	45.85	-12	6,549	-0.18%
2020/12/09	17	46.27	24	46.27	46.55	-7	6,431	-0.11%
2020/12/08	15	45.02	18	45.00	44.80	-3	6,235	-0.05%
2020/12/07	17	45.54	21	45.71	45.25	-4	6,283	-0.06%
2020/12/04	26	45.06	10	45.07	45.20	16	6,218	0.26%
2020/12/03	19	45.27	0	0.00	45.05	19	6,188	0.31%
2020/12/02	19.4	45.58	35	45.83	45.55	-15.6	6,174	-0.25%
2020/12/01	4	45.60	19	45.29	45.60	-15	6,077	-0.25%
2020/11/30	26	44.89	18	45.07	44.85	8	6,089	0.13%
2020/11/27	22	44.57	8	44.66	44.55	14	6,023	0.23%
2020/11/26	55	43.92	0	0.00	44.20	55	6,021	0.91%
2020/11/25	53	44.23	54	43.73	43.70	-1	6,044	-0.02%
2020/11/24	13	44.70	72	45.04	44.45	-59	6,024	-0.98%
2020/11/23	5	44.35	6	44.28	44.35	-1	5,947	-0.02%
2020/11/20	2	44.15	1	43.85	44.15	1	5,967	0.02%
2020/11/19	17	43.78	20	44.07	43.85	-3	6,026	-0.05%
2020/11/18	0	0.00	1	43.70	43.50	-1	6,266	-0.02%
2020/11/17	2	43.40	7	43.62	43.40	-5	6,470	-0.08%
2020/11/16	26	43.73	8	43.75	43.85	18	6,809	0.26%
2020/11/13	2	43.23	1	42.70	43.20	1	7,000	0.01%
2020/11/12	33	42.65	3	43.03	42.70	30	7,850	0.38%
2020/11/11	4	43.03	12	42.60	42.95	-8	8,502	-0.09%
2020/11/10	48	42.91	14	42.33	42.40	34	8,790	0.39%
2020/11/09	9	42.11	5	42.03	42.15	4	8,928	0.04%
2020/11/06	24	41.76	55.1	41.76	41.75	-31.1	8,994	-0.35%
2020/11/05	7	40.86	6	40.86	40.90	1	8,920	0.01%
2020/11/04	37	40.76	2	40.83	41.00	35	8,951	0.39%
2020/11/03	54	41.68	13	42.12	41.10	41	8,923	0.46%
2020/11/02	20	38.99	2	39.60	39.60	18	8,564	0.21%
2020/10/29	8	39.11	0	0.00	39.70	8	8,671	0.09%
2020/10/28	4	40.10	1	39.80	39.80	3	8,670	0.03%
2020/10/27	24	41.18	4	41.10	41.20	20	8,599	0.23%
2020/10/26	2	41.15	27	41.22	41.60	-25	8,638	-0.29%
2020/10/23	10	41.38	0	0.00	41.05	10	8,658	0.12%
2020/10/22	1	42.10	1	41.75	41.45	0	8,666	0.00%
2020/10/21	0	0.00	22	41.86	41.85	-22	8,717	-0.25%
2020/10/20	2	41.25	2	41.28	41.25	0	8,842	0.00%
2020/10/19	2	41.43	7	41.53	41.35	-5	9,033	-0.06%
2020/10/16	5	40.74	2	41.00	40.65	3	9,143	0.03%
2020/10/15	3	41.50	9	41.77	41.50	-6	9,288	-0.06%
2020/10/14	37	40.65	1	40.40	40.65	36	9,290	0.39%
2020/10/13	62	40.20	0	0.00	40.25	62	9,699	0.64%
2020/10/12	10	41.20	0	0.00	40.85	10	9,806	0.10%
2020/10/08	0	0.00	22	41.00	40.95	-22	9,977	-0.22%
2020/10/07	1	40.10	1	40.60	40.50	0	10,162	0.00%
2020/09/30	1	38.90	2	38.98	39.20	-1	11,182	-0.01%
2020/09/29	3	38.95	3	39.25	38.95	0	11,398	0.00%
2020/09/25	13	37.91	1	38.00	38.05	12	12,069	0.10%
2020/09/24	25	40.11	4	40.83	39.75	21	12,326	0.17%
2020/09/23	2	41.73	3	41.45	41.50	-1	12,635	-0.01%
2020/09/22	14	41.94	3	41.95	41.65	11	12,801	0.09%
2020/09/21	80	42.81	0	0.00	42.75	80	12,838	0.62%
2020/09/18	4	43.91	8	43.68	43.60	-4	12,859	-0.03%
2020/09/17	16	42.49	6	42.44	42.55	10	12,775	0.08%
2020/09/16	2	42.05	2	42.08	42.05	0	12,830	0.00%
2020/09/15	4	41.85	5	41.96	41.85	-1	12,858	-0.01%
2020/09/11	1	41.30	1	42.00	41.30	0	12,902	0.00%
2020/09/10	1	42.25	1	42.95	42.25	0	12,834	0.00%
2020/09/09	9	42.03	0	0.00	42.20	9	12,751	0.07%
2020/09/08	2	43.05	2	43.38	43.05	0	12,663	0.00%
2020/09/07	1	43.50	1	44.35	43.50	0	12,664	0.00%
2020/09/04	5	44.34	3	44.50	44.45	2	12,725	0.02%
2020/09/03	4	45.15	12	45.16	45.15	-8	12,660	-0.06%
2020/09/02	9	44.62	12	44.80	44.60	-3	12,555	-0.02%
2020/09/01	5	44.14	3	43.43	44.20	2	12,478	0.02%
2020/08/31	8	43.78	6	43.98	43.55	2	12,403	0.02%
2020/08/28	1.4	42.77	2	43.35	43.50	-0.6	12,488	0.00%
2020/08/27	12	43.22	3	43.88	43.20	9	12,500	0.07%
2020/08/26	7	44.09	4	44.63	44.10	3	12,464	0.02%
2020/08/25	6.2	44.70	3	44.72	44.75	3.2	12,496	0.03%
2020/08/24	10	44.98	11	45.30	44.60	-1	12,612	-0.01%
2020/08/21	5.2	44.04	1	44.30	43.95	4.2	12,397	0.03%
2020/08/20	18	44.22	3	43.87	43.35	15	12,262	0.12%
2020/08/19	1	47.50	1	47.85	48.15	0	11,877	0.00%
2020/08/18	46.2	49.36	95	49.45	48.15	-48.8	11,533	-0.42%
2020/08/17	69	47.15	24	47.06	49.65	45	10,644	0.42%
2020/08/14	2	44.60	10	44.18	45.15	-8	9,929	-0.08%
2020/08/13	23	42.53	14	44.49	42.35	9	9,575	0.09%
2020/08/12	2	44.25	6	44.14	44.15	-4	9,310	-0.04%
2020/08/11	4	42.64	2	43.55	42.55	2	9,225	0.02%
2020/08/10	4	43.95	4	43.84	43.95	0	9,200	0.00%
2020/08/07	2	43.70	11	43.67	43.85	-9	9,266	-0.10%
2020/08/06	2	42.88	0	0.00	42.75	2	9,272	0.02%
2020/08/05	1	43.85	2	44.00	43.30	-1	9,427	-0.01%
2020/07/31	2	41.40	0	0.00	41.80	2	9,656	0.02%
2020/07/30	4	41.13	2	41.00	41.25	2	9,670	0.02%
2020/07/28	3	40.73	4	40.65	40.15	-1	9,660	-0.01%
2020/07/27	6	42.19	0	0.00	41.55	6	9,672	0.06%
2020/07/24	7	43.53	0	0.00	42.80	7	9,622	0.07%
2020/07/23	2	44.83	5	44.87	45.00	-3	9,561	-0.03%
2020/07/22	1	44.90	0	0.00	45.40	1	9,399	0.01%
2020/07/21	2.3	45.63	2	46.15	45.25	0.3	9,255	0.00%
2020/07/20	4	45.39	0	0.00	45.30	4	9,126	0.04%
2020/07/17	7.7	45.51	32	46.60	45.25	-24.3	9,072	-0.27%
2020/07/16	6	45.86	5.1	45.67	45.75	0.9	8,704	0.01%
2020/07/15	17	45.49	17	44.94	45.00	0	8,611	0.00%
2020/07/14	3	44.83	3	45.30	45.10	0	8,533	0.00%
2020/07/13	18	44.93	72	45.38	46.35	-54	8,375	-0.64%
2020/07/10	1	43.50	135	43.03	43.00	-134	7,946	-1.69%	大賣/鉅額交易
2020/07/09	227	44.61	102	45.37	44.50	125	7,828	1.60%	大買/大賣/鉅額交易
2020/07/08	2	45.45	11	44.76	45.45	-9	7,619	-0.12%
2020/07/07	7	44.80	9	43.98	44.10	-2	7,491	-0.03%
2020/07/06	15.9	44.74	17	44.06	45.00	-1.1	7,417	-0.02%
2020/07/03	101	42.34	41	42.89	43.00	60	7,059	0.85%	大買/
2020/07/02	4	41.90	42	40.77	41.90	-38	6,805	-0.56%
2020/07/01	22	39.77	3	39.60	39.80	19	6,455	0.29%
2020/06/30	16	39.10	2	38.65	38.80	14	6,322	0.22%
2020/06/29	4	38.10	2	38.35	38.05	2	6,286	0.03%
2020/06/24	2	38.83	1	38.70	39.15	1	6,262	0.02%
2020/06/23	0	0.00	1	38.65	38.80	-1	6,272	-0.02%
2020/06/22	5	38.50	22	38.49	38.45	-17	6,299	-0.27%
2020/06/19	16	38.55	21	38.60	39.10	-5	6,389	-0.08%
2020/06/18	0	0.00	1	38.40	38.05	-1	6,387	-0.02%
2020/06/17	1	37.90	0	0.00	37.85	1	6,431	0.02%
2020/06/16	10	37.70	31	37.75	37.70	-21	6,584	-0.32%
2020/06/15	1	37.45	4	37.33	36.95	-3	6,711	-0.04%
2020/06/12	2	37.25	2	37.50	37.75	0	6,765	0.00%
2020/06/11	4	39.53	9	39.08	38.45	-5	6,803	-0.07%
2020/06/09	13	38.83	8	38.91	38.70	5	6,889	0.07%
2020/06/08	10	39.05	4	38.94	38.90	6	6,944	0.09%
2020/06/05	10	39.05	1	39.05	39.05	9	6,952	0.13%
2020/06/04	23	39.30	15	39.53	39.30	8	7,013	0.11%
2020/06/03	4	38.89	5	38.70	39.00	-1	6,890	-0.01%
2020/06/02	7	38.55	16	38.75	38.55	-9	6,857	-0.13%
2020/06/01	3	38.57	2	38.70	38.95	1	6,885	0.01%
2020/05/29	18	38.19	11	38.45	38.75	7	7,206	0.10%
2020/05/28	1	37.45	12	37.60	37.50	-11	7,077	-0.16%
2020/05/27	0	0.00	2	36.90	37.40	-2	7,029	-0.03%
2020/05/26	0	0.00	1	36.90	36.70	-1	6,982	-0.01%
2020/05/22	2	36.70	0	0.00	36.35	2	6,976	0.03%
2020/05/21	0	0.00	1	36.90	37.20	-1	6,966	-0.01%
2020/05/20	3	36.58	0	0.00	36.60	3	6,948	0.04%
2020/05/19	5	37.05	3	36.98	36.85	2	6,921	0.03%
2020/05/18	14	36.76	0	0.00	36.45	14	6,887	0.20%
2020/05/14	3	38.43	1	37.70	37.65	2	6,773	0.03%
2020/05/13	2	39.13	0	0.00	39.05	2	6,663	0.03%
2020/05/12	5	39.99	1	41.10	39.70	4	6,607	0.06%
2020/05/11	23	41.00	9	40.26	41.10	14	6,463	0.22%
2020/05/08	2	39.03	0	0.00	38.80	2	6,140	0.03%
2020/05/06	3	38.57	1	38.85	38.35	2	6,115	0.03%
2020/05/05	1	38.80	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.00	0	0.00	39.00	1	6,133	0.02%
2020/04/29	5	38.95	0	0.00	38.90	5	6,134	0.08%
2020/04/28	2	39.08	1	39.15	38.65	1	6,167	0.02%
2020/04/23	1	39.85	2	39.48	39.20	-1	6,150	-0.02%
2020/04/21	1	38.30	0	0.00	38.15	1	6,082	0.02%
2020/04/20	0	0.00	1	40.00	39.60	-1	6,081	-0.02%
2020/04/17	9	39.57	13	39.91	39.45	-4	6,056	-0.07%
2020/04/15	10	40.03	7	40.45	39.90	3	5,908	0.05%
2020/04/14	3	39.80	0	0.00	39.80	3	5,819	0.05%
2020/04/13	4	39.60	4	39.68	39.60	0	5,773	0.00%
2020/04/10	2	38.85	0	0.00	39.00	2	5,704	0.04%
2020/04/09	7	38.60	8	38.43	38.60	-1	5,704	-0.02%
2020/04/08	0	0.00	10	36.70	37.60	-10	5,578	-0.18%
2020/04/07	10	35.55	1	35.45	36.60	9	5,546	0.16%
2020/04/06	1	34.30	11	34.32	34.50	-10	5,576	-0.18%
2020/04/01	10	33.70	13	33.53	33.70	-3	5,534	-0.05%
2020/03/31	10	33.10	10	33.50	33.10	0	5,529	0.00%
2020/03/30	0	0.00	1	31.60	33.20	-1	5,552	-0.02%
2020/03/27	11	32.55	40	32.98	32.50	-29	5,567	-0.52%
2020/03/26	12	31.45	10	32.45	32.90	2	5,468	0.04%
2020/03/25	20	31.75	0	0.00	31.60	20	5,359	0.37%
2020/03/24	2	28.80	12	28.50	29.00	-10	5,227	-0.19%
2020/03/23	12	26.60	10	26.55	26.40	2	5,163	0.04%
2020/03/20	2	28.50	0	0.00	28.00	2	5,115	0.04%
2020/03/18	2	31.00	20	31.05	30.40	-18	4,854	-0.37%
2020/03/16	41	33.12	0	0.00	31.55	41	4,763	0.86%
2020/03/13	1	33.15	6	31.95	33.15	-5	4,720	-0.11%
2020/03/12	7	35.67	0	0.00	35.40	7	4,616	0.15%
2020/03/11	1	38.30	21.1	39.03	38.30	-20.1	4,541	-0.44%
2020/03/10	4	38.68	60	39.13	39.50	-56	4,507	-1.24%
2020/03/09	10	39.28	0	0.00	39.10	10	4,432	0.23%
2020/03/06	0	0.00	1	41.40	41.05	-1	4,384	-0.02%
2020/03/05	1	41.70	1	41.60	41.70	0	4,371	0.00%
2020/03/04	37	41.58	86	41.70	41.50	-49	4,306	-1.14%
2020/03/03	0	0.00	34	39.01	40.40	-34	3,901	-0.87%
2020/03/02	62	36.75	2	36.75	36.75	60	3,833	1.57%
2020/02/27	0	0.00	80	35.87	36.00	-80	3,885	-2.06%
2020/02/26	30	37.75	0	0.00	37.60	30	3,880	0.77%
2020/02/25	0	0.00	51	38.47	38.40	-51	3,905	-1.31%
2020/02/24	102	38.10	0	0.00	38.25	102	3,975	2.57%	大買/鉅額交易
2020/02/20	16	38.85	16	39.40	38.85	0	4,155	0.00%
2020/02/18	31	38.92	0	0.00	38.95	31	4,387	0.71%
2020/02/17	40	39.20	0	0.00	39.20	40	4,805	0.83%
2020/02/14	1	39.25	22	39.59	39.60	-21	4,990	-0.42%
2020/02/13	0	0.00	31	39.61	39.25	-31	5,192	-0.60%
2020/02/12	2	39.18	21	39.50	39.65	-19	5,443	-0.35%
2020/02/07	0	0.00	1	38.75	38.30	-1	5,756	-0.02%
2020/02/06	1	39.10	1	38.65	39.10	0	5,791	0.00%
2020/02/05	0	0.00	1	38.00	37.95	-1	5,844	-0.02%
2020/02/04	1	37.40	0	0.00	37.90	1	5,862	0.02%
2020/02/03	11	36.05	1	36.30	36.15	10	5,972	0.17%
2020/01/31	0	0.00	2	37.88	37.65	-2	6,089	-0.03%
2020/01/30	10	38.88	0	0.00	38.70	10	6,083	0.16%
2020/01/20	10	43.05	0	0.00	43.00	10	6,059	0.17%
2020/01/17	1	43.30	0	0.00	42.90	1	6,147	0.02%
2020/01/14	0	0.00	3	43.15	43.30	-3	6,726	-0.04%
2020/01/13	1	42.65	0	0.00	42.65	1	6,791	0.01%
2020/01/09	1	42.00	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	1	41.50	41.65	-1	7,213	-0.01%
2020/01/06	2	42.83	0	0.00	42.30	2	7,520	0.03%
2020/01/03	29	43.26	14	44.31	43.25	15	7,540	0.20%
2020/01/02	1	43.90	0	0.00	43.95	1	7,537	0.01%
2019/12/31	10	43.90	11	44.07	43.90	-1	7,530	-0.01%
2019/12/30	3	43.20	18	43.71	43.80	-15	7,526	-0.20%
2019/12/27	6	42.37	0	0.00	42.40	6	7,456	0.08%
2019/12/26	10	42.45	0	0.00	42.45	10	7,499	0.13%
2019/12/25	10	43.38	28	43.26	43.40	-18	7,535	-0.24%
2019/12/24	1	43.00	1	42.50	43.00	0	7,682	0.00%
2019/12/23	2	42.20	2	42.35	42.20	0	7,993	0.00%
2019/12/20	5	42.50	5	42.53	42.50	0	8,363	0.00%
2019/12/19	0	0.00	4	42.10	42.15	-4	8,822	-0.05%
2019/12/18	1	42.10	5	42.50	42.05	-4	9,315	-0.04%
2019/12/17	54	42.50	54	42.59	42.50	0	9,478	0.00%
2019/12/16	1	42.00	5	42.28	42.30	-4	9,664	-0.04%
2019/12/13	1	41.85	0	0.00	41.85	1	9,674	0.01%
2019/12/12	1	42.20	1	42.35	42.20	0	9,738	0.00%
2019/12/10	2	41.80	0	0.00	41.90	2	9,716	0.02%
2019/12/09	3	42.60	0	0.00	42.05	3	9,701	0.03%
2019/12/06	17	42.76	2	43.00	42.80	15	9,679	0.15%
2019/12/05	1	42.30	0	0.00	42.75	1	9,736	0.01%
2019/12/04	3	42.00	1	42.25	42.10	2	9,785	0.02%
2019/12/03	2	42.35	5	42.50	42.55	-3	9,881	-0.03%
2019/11/29	0	0.00	1	43.40	43.10	-1	9,912	-0.01%
2019/11/28	2	43.60	2	44.10	43.60	0	9,973	0.00%
2019/11/26	6	43.86	5	44.11	43.80	1	10,142	0.01%
2019/11/25	10	43.70	8	43.40	43.70	2	10,121	0.02%
2019/11/21	5	43.18	4	43.25	43.30	1	10,169	0.01%
2019/11/20	6	43.71	3	44.57	43.60	3	10,174	0.03%
2019/11/18	27	45.62	19	45.50	45.45	8	10,285	0.08%
2019/11/15	28	45.23	37	45.66	45.15	-9	10,529	-0.09%
2019/11/14	118	44.80	112	45.40	44.60	6	10,787	0.06%	大買/大賣/
2019/11/13	74	45.36	14	45.86	45.00	60	10,608	0.57%
2019/11/12	2	46.00	2	46.20	46.15	0	10,685	0.00%
2019/11/11	3	44.68	5	45.71	46.20	-2	10,689	-0.02%
2019/11/08	21	45.45	33	45.02	45.80	-12	10,661	-0.11%
2019/11/06	13	43.93	13	44.40	43.90	0	10,756	0.00%
2019/11/05	0	0.00	0.7	44.60	44.80	-0.7	10,814	-0.01%
2019/11/04	18	44.55	8	45.18	44.55	10	10,889	0.09%
2019/11/01	5	45.10	0	0.00	45.10	5	10,937	0.05%
2019/10/31	20	44.78	6	45.38	44.65	14	11,096	0.13%
2019/10/30	0	0.00	21	44.85	45.80	-21	11,260	-0.19%
2019/10/29	12	43.93	1	43.90	43.90	11	11,419	0.10%
2019/10/28	8	44.18	8	43.81	44.45	0	11,889	0.00%
2019/10/25	1	43.60	2	44.30	44.00	-1	12,331	-0.01%
2019/10/24	1	44.50	3	44.28	44.50	-2	12,331	-0.02%
2019/10/23	117	44.33	112	45.42	44.25	5	12,367	0.04%	大買/大賣/
2019/10/22	30	44.65	38	44.89	44.65	-8	12,109	-0.07%
2019/10/21	0	0.00	1	44.90	44.15	-1	12,029	-0.01%
2019/10/18	6	44.29	1	44.20	44.25	5	11,964	0.04%
2019/10/17	110	43.92	111	43.95	43.95	-1	11,898	-0.01%	大買/大賣/
2019/10/16	14	43.03	16	42.71	43.05	-2	11,706	-0.02%
2019/10/15	19	42.78	33	42.33	43.00	-14	11,656	-0.12%
2019/10/14	5	41.06	4	40.71	41.05	1	11,486	0.01%
2019/10/09	0	0.00	5	39.52	40.00	-5	11,506	-0.04%
2019/10/08	5	39.49	5	39.93	39.40	0	11,470	0.00%
2019/10/04	8	40.30	11	40.57	40.30	-3	11,366	-0.03%
2019/10/03	16	40.99	15	41.23	40.95	1	11,301	0.01%
2019/10/02	4	41.25	1	41.50	41.50	3	11,253	0.03%
2019/10/01	2	41.23	1	40.85	40.80	1	11,251	0.01%
2019/09/27	0	0.00	15	41.28	40.75	-15	11,202	-0.13%
2019/09/26	31	43.14	23	43.93	42.90	8	11,061	0.07%
2019/09/25	5	43.54	6	43.48	44.40	-1	10,781	-0.01%
2019/09/24	94	42.89	71.7	43.57	42.30	22.3	10,420	0.21%
2019/09/23	22	41.76	29.5	42.47	43.00	-7.5	9,990	-0.08%
2019/09/20	22	40.51	53	40.53	40.50	-31	9,512	-0.33%
2019/09/19	10	40.74	16	40.63	40.90	-6	9,340	-0.06%
2019/09/18	2	39.50	1	39.75	39.30	1	9,139	0.01%
2019/09/17	19	39.62	35	39.48	39.65	-16	9,184	-0.17%
2019/09/09	11	38.80	0	0.00	38.80	11	9,595	0.11%
2019/09/06	10	39.86	16	40.18	39.85	-6	9,703	-0.06%
2019/09/05	10	40.25	6	40.19	40.20	4	9,706	0.04%
2019/09/04	0	0.00	10.2	39.55	39.45	-10.2	9,843	-0.10%
2019/09/03	13	39.25	5	39.99	39.25	8	9,840	0.08%
2019/09/02	8	39.90	4	39.65	40.00	4	9,811	0.04%
2019/08/30	21	39.16	32	39.87	39.30	-11	9,798	-0.11%
2019/08/29	2	39.30	2	39.25	39.30	0	9,735	0.00%
2019/08/28	3	38.52	3	39.13	38.40	0	9,662	0.00%
2019/08/27	5	39.16	4	39.44	39.05	1	9,707	0.01%
2019/08/26	47	39.06	1	39.30	38.85	46	9,759	0.47%
2019/08/23	5	40.20	11	40.43	40.30	-6	9,702	-0.06%
2019/08/22	9	40.64	10	40.84	40.25	-1	9,635	-0.01%
2019/08/21	2	40.43	7	40.37	40.40	-5	9,495	-0.05%
2019/08/20	22	41.42	14	41.14	40.95	8	9,382	0.09%
2019/08/19	11	42.19	20	41.65	42.10	-9	9,110	-0.10%
2019/08/16	5	39.40	6	39.93	39.40	-1	8,779	-0.01%
2019/08/15	65	39.53	54	39.26	39.30	11	8,662	0.13%
2019/08/14	5.4	38.82	19	38.65	38.85	-13.6	8,454	-0.16%
2019/08/13	63	38.60	25	38.24	38.15	38	8,299	0.46%
2019/08/12	1	37.55	7	37.96	38.25	-6	8,147	-0.07%
2019/08/08	8	37.44	14	37.21	37.45	-6	8,101	-0.07%
2019/08/07	7	35.96	6	36.52	35.80	1	7,973	0.01%
2019/08/06	6	35.72	3	35.53	36.50	3	7,923	0.04%
2019/08/05	0	0.00	2	35.80	35.50	-2	7,981	-0.03%
2019/08/02	19	35.83	22	36.28	36.10	-3	8,069	-0.04%
2019/08/01	36	38.72	30	39.16	37.80	6	7,916	0.08%
2019/07/31	9	37.80	8	37.68	37.60	1	7,619	0.01%
2019/07/29	5	39.52	8	38.98	40.10	-3	7,321	-0.04%
2019/07/26	21	37.59	19	37.11	38.00	2	6,850	0.03%
2019/07/25	5	35.12	6	34.95	35.20	-1	6,447	-0.02%
2019/07/24	3	34.70	8	34.42	34.70	-5	6,379	-0.08%
2019/07/23	3	34.25	22	34.12	33.95	-19	6,406	-0.30%
2019/07/22	22	32.60	2	32.48	32.60	20	6,385	0.31%
2019/07/19	0	0.00	10	32.20	32.65	-10	6,510	-0.15%
2019/07/18	5	31.75	18	32.08	31.75	-13	6,642	-0.20%
2019/07/17	0	0.00	26	31.85	31.90	-26	6,756	-0.38%
2019/07/16	0	0.00	19	31.82	31.60	-19	7,109	-0.27%
2019/07/15	20	32.65	0	0.00	32.65	20	7,539	0.27%
2019/07/12	12	32.40	11	32.47	32.75	1	7,870	0.01%
2019/07/11	1	31.80	1	32.05	31.80	0	8,403	0.00%
2019/07/10	23	31.92	3	31.83	31.95	20	8,466	0.24%
2019/07/09	8	31.85	22	31.94	31.70	-14	8,744	-0.16%
2019/07/08	3	31.90	3	32.23	31.90	0	8,879	0.00%
2019/07/05	3	32.15	3	32.33	32.15	0	8,917	0.00%
2019/07/04	5	32.10	5	32.17	32.10	0	8,912	0.00%
2019/07/03	2	31.70	8	31.65	31.70	-6	8,946	-0.07%
2019/07/02	5	32.23	3	32.13	31.90	2	8,987	0.02%
2019/07/01	15	31.93	11	31.75	31.80	4	8,977	0.04%
2019/06/28	5	31.15	5	31.33	31.05	0	8,994	0.00%
2019/06/26	3	30.87	2	30.85	30.95	1	9,017	0.01%
2019/06/25	1	30.75	1	31.20	30.75	0	9,017	0.00%
2019/06/24	36	31.31	35	30.78	31.35	1	9,031	0.01%
2019/06/21	1	30.90	2	31.53	30.90	-1	9,083	-0.01%
2019/06/20	11	31.83	1	31.85	31.55	10	9,042	0.11%
2019/06/19	1	31.35	7	31.54	31.35	-6	9,019	-0.07%
2019/06/18	5	31.25	0	0.00	30.90	5	9,012	0.06%
2019/06/17	3	31.55	10	31.42	31.65	-7	8,960	-0.08%
2019/06/14	0	0.00	10	31.21	31.70	-10	8,869	-0.11%
2019/06/13	26	31.04	6	31.20	30.30	20	8,784	0.23%
2019/06/12	13	30.90	12	30.90	30.95	1	8,635	0.01%
2019/06/11	2	30.90	27	30.79	30.90	-25	8,568	-0.29%
2019/06/10	7	29.59	4	29.69	29.70	3	8,327	0.04%
2019/06/06	10	29.32	0	0.00	29.00	10	8,299	0.12%
2019/06/05	4	29.59	4	29.89	29.45	0	8,346	0.00%
2019/06/04	12	29.44	6	29.63	29.45	6	8,333	0.07%
2019/06/03	1	29.30	1	29.25	29.30	0	8,318	0.00%
2019/05/31	1	29.55	0	0.00	29.50	1	8,284	0.01%
2019/05/30	6	29.00	1	29.05	29.10	5	8,178	0.06%
2019/05/28	0	0.00	2	28.10	28.20	-2	8,087	-0.02%
2019/05/27	5	28.60	0	0.00	28.40	5	8,120	0.06%
2019/05/22	0	0.00	4	29.24	29.30	-4	8,768	-0.05%
2019/05/21	7	27.64	3	28.30	28.35	4	8,744	0.05%
2019/05/20	10	29.45	0	0.00	28.80	10	8,639	0.12%
2019/05/16	67	30.47	76	29.84	29.65	-9	8,642	-0.10%
2019/05/15	67	30.07	77	30.38	30.40	-10	8,664	-0.12%
2019/05/14	20	28.85	0	0.00	29.40	20	8,779	0.23%
2019/05/13	0	0.00	3	29.00	28.80	-3	8,781	-0.03%
2019/05/10	2	29.75	10	29.20	29.30	-8	8,700	-0.09%
2019/05/09	3	30.23	0	0.00	29.85	3	8,496	0.04%
2019/05/08	5	31.81	0	0.00	32.60	5	8,255	0.06%
2019/05/07	1	31.60	1	31.90	31.90	0	8,191	0.00%
2019/05/06	6	31.57	0	0.00	31.20	6	8,176	0.07%
2019/05/02	1	31.70	0	0.00	31.65	1	8,021	0.01%
2019/04/29	1	32.40	2	32.43	32.50	-1	7,864	-0.01%
2019/04/26	2	32.13	1	32.00	31.95	1	7,719	0.01%
2019/04/25	0	0.00	1	32.55	33.00	-1	7,569	-0.01%
2019/04/24	5	33.36	8	33.20	33.40	-3	7,424	-0.04%
2019/04/23	5	33.74	0	0.00	34.05	5	7,217	0.07%
2019/04/22	24	34.43	7	34.67	34.90	17	7,052	0.24%
2019/04/19	15	32.86	22	33.06	33.90	-7	6,699	-0.10%
2019/04/18	8	31.94	4	31.43	31.05	4	6,335	0.06%
2019/04/17	0	0.00	10	31.23	30.90	-10	5,978	-0.17%
2019/04/16	0	0.00	25	29.00	29.10	-25	5,326	-0.47%
2019/04/15	13	28.87	2	29.00	29.05	11	5,228	0.21%
2019/04/12	11	28.40	4	27.94	28.55	7	4,942	0.14%
2019/04/11	1	27.75	2	27.43	27.40	-1	4,789	-0.02%
2019/04/10	1	27.80	0	0.00	27.75	1	4,728	0.02%
2019/04/09	1	28.25	1	28.50	28.15	0	4,694	0.00%
2019/04/08	1	27.90	0	0.00	27.60	1	4,598	0.02%
2019/04/02	0	0.00	6	27.41	27.30	-6	4,451	-0.13%
2019/03/22	2	27.75	1	27.85	27.85	1	4,192	0.02%
2019/03/21	3	27.42	1	27.15	27.60	2	4,118	0.05%
2019/03/20	1	26.70	1	26.80	26.80	0	4,111	0.00%
2019/03/19	5	26.90	5	26.85	26.70	0	4,115	0.00%
2019/03/18	0	0.00	3	27.30	27.15	-3	4,094	-0.07%
2019/03/15	6	26.53	0	0.00	26.35	6	4,022	0.15%
2019/03/14	8	26.13	8	26.33	26.10	0	4,034	0.00%
2019/03/13	9	26.32	9	26.20	26.35	0	4,123	0.00%
2019/03/12	22.1	26.13	12	26.25	26.15	10.1	4,166	0.24%
2019/03/11	6	26.00	8	25.94	26.05	-2	4,319	-0.05%
2019/03/08	6	25.63	2	25.95	25.90	4	4,399	0.09%
2019/03/07	13	26.28	15	26.67	26.25	-2	4,515	-0.04%
2019/03/06	6	26.85	9	26.91	26.85	-3	4,539	-0.07%
2019/03/05	7	26.80	22	27.01	26.80	-15	4,631	-0.32%
2019/03/04	14	27.19	11	27.01	27.20	3	4,629	0.06%
2019/02/27	10	26.93	6	27.32	26.95	4	4,627	0.09%
2019/02/26	28	27.66	19	28.06	27.55	9	4,598	0.20%
2019/02/25	20	28.00	20	28.07	28.00	0	4,602	0.00%
2019/02/22	62	28.04	44	28.32	27.90	18	4,499	0.40%
2019/02/21	49	28.06	51	26.86	28.10	-2	4,163	-0.05%
2019/02/20	20	26.10	21	26.35	26.10	-1	3,902	-0.03%
2019/02/19	18	26.10	17	26.09	26.10	1	3,977	0.03%
2019/02/18	22	26.20	22	26.14	26.20	0	3,985	0.00%
2019/02/15	12	25.71	11	26.01	25.70	1	3,985	0.03%
2019/02/14	29	26.10	29	26.25	26.10	0	3,947	0.00%
2019/02/13	6	26.04	17	25.96	26.15	-11	3,840	-0.29%
2019/02/12	0	0.00	2	24.50	25.20	-2	3,643	-0.05%
2019/01/29	3	23.90	3	23.95	23.90	0	3,777	0.00%
2019/01/25	1	24.15	1	24.00	24.15	0	4,225	0.00%
2019/01/24	0	0.00	1	23.90	23.70	-1	4,307	-0.02%
2019/01/23	1	23.65	0	0.00	23.65	1	4,411	0.02%
2019/01/22	8	23.70	8	23.87	23.70	0	4,453	0.00%
2019/01/21	12	23.90	13	24.00	23.90	-1	4,498	-0.02%
2019/01/18	2	23.85	1	23.95	23.90	1	4,541	0.02%
2019/01/16	2	24.00	3	24.03	24.00	-1	4,647	-0.02%
2019/01/15	14	23.91	14	24.03	23.90	0	4,683	0.00%
2019/01/14	9	23.90	10	23.78	23.90	-1	4,704	-0.02%
2019/01/11	12	23.84	11	24.21	23.85	1	4,732	0.02%
2019/01/10	6	24.28	8	24.32	24.30	-2	4,712	-0.04%
2019/01/08	9	22.70	9	22.84	22.70	0	4,571	0.00%
2019/01/07	0	0.00	1	22.95	22.95	-1	4,615	-0.02%
2019/01/04	0	0.00	20	22.45	22.40	-20	4,684	-0.43%
2019/01/03	15	22.70	16	22.76	22.70	-1	4,739	-0.02%
2019/01/02	7	22.70	10	22.83	22.70	-3	4,774	-0.06%
2018/12/28	7	22.85	7	22.94	22.85	0	4,838	0.00%
2018/12/26	1	23.30	0	0.00	22.60	1	5,027	0.02%
2018/12/24	1	23.35	1	23.35	23.35	0	5,036	0.00%
2018/12/21	0	0.00	5	23.60	23.60	-5	5,109	-0.10%
2018/12/20	6	22.99	1	23.45	23.05	5	5,091	0.10%
2018/12/19	1	24.10	0	0.00	23.80	1	5,067	0.02%
2018/12/17	19	24.50	49	24.44	24.50	-30	5,194	-0.58%
2018/12/14	2	24.30	2	24.10	24.30	0	5,181	0.00%
2018/12/13	34	24.31	32	24.57	24.30	2	5,184	0.04%
2018/12/11	8	23.95	8	24.11	23.95	0	5,149	0.00%
2018/12/07	8	24.75	8	24.44	24.75	0	5,196	0.00%
2018/12/06	15	24.19	29	24.39	24.05	-14	5,199	-0.27%
2018/12/04	63	25.78	34	26.11	25.85	29	5,252	0.55%
2018/12/03	21	26.00	1	25.85	25.65	20	5,211	0.38%
2018/11/30	32	24.63	20	24.14	24.65	12	5,075	0.24%
2018/11/29	36	23.87	34	24.22	23.85	2	4,932	0.04%
2018/11/28	18	23.85	20	23.76	23.85	-2	4,935	-0.04%
2018/11/27	10	23.55	10	23.38	23.55	0	4,931	0.00%
2018/11/26	9	23.40	9	23.42	23.40	0	5,035	0.00%
2018/11/23	17	23.30	18	23.43	23.30	-1	5,149	-0.02%
2018/11/22	27	23.64	26	24.02	23.40	1	5,337	0.02%
2018/11/21	13	24.05	13	23.76	24.05	0	5,764	0.00%
2018/11/20	11	23.70	13	23.65	23.70	-2	5,998	-0.03%
2018/11/19	19	23.70	19	23.60	23.70	0	6,020	0.00%
2018/11/16	6	23.60	4	23.69	23.40	2	6,028	0.03%
2018/11/15	21	23.45	21	23.34	23.45	0	5,927	0.00%
2018/11/14	17	23.50	17	23.60	23.50	0	5,954	0.00%
2018/11/13	10	23.20	10	22.56	23.20	0	5,926	0.00%
2018/11/12	14	22.85	15	22.99	22.85	-1	6,002	-0.02%
2018/11/09	22	23.20	22	22.96	23.20	0	6,082	0.00%
2018/11/08	40	23.01	39	23.45	23.00	1	6,121	0.02%
2018/11/07	24	23.29	21	23.00	23.45	3	6,081	0.05%
2018/11/06	16	22.20	24	23.03	22.20	-8	6,058	-0.13%
2018/11/02	2	23.20	6	23.68	23.40	-4	6,019	-0.07%
2018/11/01	34	22.32	31	21.44	22.45	3	5,798	0.05%
2018/10/31	4	21.10	4	20.53	21.10	0	5,804	0.00%
2018/10/30	16	20.07	11	20.38	20.10	5	5,880	0.09%
2018/10/29	1	20.00	1	19.80	20.70	0	5,917	0.00%
2018/10/26	2	19.50	44	19.77	19.50	-42	5,994	-0.70%
2018/10/25	10	19.38	21	19.41	19.05	-11	6,049	-0.18%
2018/10/24	18	20.50	19	20.38	20.50	-1	6,087	-0.02%
2018/10/23	22	20.45	22	20.87	20.45	0	6,132	0.00%
2018/10/22	10	21.41	8	21.04	21.40	2	6,214	0.03%
2018/10/19	2	20.90	20	20.50	20.90	-18	6,444	-0.28%
2018/10/18	37	21.53	17	21.61	21.50	20	6,626	0.30%
2018/10/16	1	21.55	1	21.15	21.20	0	6,683	0.00%
2018/10/15	10	20.85	10	21.29	20.85	0	6,739	0.00%
2018/10/12	18	21.20	18	20.38	21.20	0	6,752	0.00%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/05	10	23.46	4	25.28	23.15	6	7,080	0.08%
2018/10/03	7	25.72	4	25.85	25.70	3	7,088	0.04%
2018/10/01	9	26.10	8	26.18	26.10	1	7,204	0.01%
2018/09/28	2	25.80	2	26.15	26.15	0	7,440	0.00%
2018/09/27	4	26.15	4	26.64	26.15	0	7,608	0.00%
2018/09/26	4	26.45	4	26.55	26.45	0	7,871	0.00%
2018/09/25	16	26.55	16	26.48	26.55	0	8,826	0.00%
2018/09/21	0	0.00	5	26.56	26.90	-5	9,259	-0.05%
2018/09/20	7	25.39	5	25.61	25.35	2	9,307	0.02%
2018/09/19	8	25.66	6	26.07	25.65	2	9,365	0.02%
2018/09/18	13	25.71	10	26.10	25.70	3	9,513	0.03%
2018/09/17	15	26.55	18	26.64	26.55	-3	9,530	-0.03%
2018/09/14	2	26.40	4	26.08	26.40	-2	9,515	-0.02%
2018/09/13	10	25.60	10	25.98	25.60	0	9,512	0.00%
2018/09/12	18	25.68	13	25.77	25.70	5	9,595	0.05%
2018/09/10	1	25.80	0	0.00	25.25	1	9,667	0.01%
2018/09/07	7	26.74	8	28.26	26.70	-1	9,577	-0.01%
2018/09/06	4	28.80	4.7	28.68	28.80	-0.7	9,571	-0.01%
2018/09/05	9	28.90	9	29.30	28.90	0	9,621	0.00%
2018/09/04	10	29.55	20	29.21	29.60	-10	9,694	-0.10%
2018/09/03	20	28.80	13	29.55	28.80	7	9,749	0.07%
2018/08/31	14	29.85	24	29.73	29.95	-10	9,765	-0.10%
2018/08/30	11	29.47	10	29.41	29.50	1	10,169	0.01%
2018/08/29	10	29.70	14	29.66	29.70	-4	10,391	-0.04%
2018/08/28	37	29.08	30	29.53	28.55	7	10,290	0.07%
2018/08/27	16	28.28	14	28.46	29.20	2	9,920	0.02%
2018/08/24	3	26.47	3	26.20	26.55	0	9,832	0.00%
2018/08/23	3	26.20	3	26.17	26.20	0	10,176	0.00%
2018/08/22	5	26.04	4	26.00	26.10	1	10,451	0.01%
2018/08/21	3	26.10	3	26.60	26.10	0	10,782	0.00%
2018/08/20	13	26.31	10	26.27	26.40	3	11,334	0.03%
2018/08/17	12	26.59	10	27.32	26.45	2	11,913	0.02%
2018/08/16	11	27.13	13	26.08	27.30	-2	12,388	-0.02%
2018/08/15	11	26.27	11	26.77	26.30	0	12,761	0.00%
2018/08/14	5	26.60	5	26.42	27.20	0	12,882	0.00%
2018/08/13	7	26.67	14	27.55	26.20	-7	13,082	-0.05%
2018/08/10	7	28.36	4	28.53	28.15	3	13,043	0.02%
2018/08/09	12	28.78	12	28.65	28.85	0	13,139	0.00%
2018/08/08	10	28.55	13	29.41	28.55	-3	13,262	-0.02%
2018/08/07	14	29.15	14	29.04	29.25	0	13,330	0.00%
2018/08/06	14	29.28	4	28.40	28.85	10	13,475	0.07%
2018/08/02	16	27.89	11	28.80	27.85	5	13,499	0.04%
2018/08/01	10	28.75	11	29.17	28.75	-1	13,583	-0.01%
2018/07/31	12	28.79	12	28.54	28.75	0	13,850	0.00%
2018/07/30	13	28.57	33	28.65	28.50	-20	13,957	-0.14%
2018/07/27	13	29.50	13	29.49	29.50	0	13,909	0.00%
2018/07/26	57	29.32	27	29.12	29.55	30	13,809	0.22%
2018/07/25	12	28.28	26	27.52	28.60	-14	13,605	-0.10%
2018/07/24	16	27.00	16	26.89	27.30	0	13,400	0.00%
2018/07/23	3	26.42	1	26.05	26.70	2	13,305	0.02%
2018/07/20	7	25.67	9	26.09	25.45	-2	13,244	-0.02%
2018/07/19	10	26.20	0	0.00	26.25	10	13,169	0.08%
2018/07/18	6	26.73	1	27.15	26.30	5	13,140	0.04%
2018/07/17	2	27.60	0	0.00	28.35	2	12,987	0.02%
2018/07/16	24	28.46	6	28.28	27.95	18	12,827	0.14%
2018/07/13	6	29.50	0	0.00	28.70	6	12,747	0.05%
2018/07/12	25	28.67	18	28.74	29.70	7	12,715	0.06%
2018/07/11	5	28.88	4	28.91	28.55	1	12,623	0.01%
2018/07/10	5	28.94	5	29.00	29.00	0	12,559	0.00%
2018/07/09	9	29.16	7	28.96	28.75	2	12,554	0.02%
2018/07/06	15	29.06	12	29.16	28.95	3	12,464	0.02%
2018/07/05	8	29.88	28	30.88	29.80	-20	12,239	-0.16%
2018/07/04	6	31.66	12	32.12	32.00	-6	12,022	-0.05%
2018/07/03	28	32.91	22	33.62	31.40	6	11,762	0.05%
2018/07/02	11	32.39	44	32.72	33.05	-33	10,803	-0.31%
2018/06/29	17	29.90	0	0.00	30.05	17	10,327	0.16%
2018/06/28	7	28.10	11	28.35	28.10	-4	10,164	-0.04%
2018/06/27	3	28.70	3	28.95	28.70	0	10,090	0.00%
2018/06/25	3	28.00	3	28.75	28.00	0	9,866	0.00%
2018/06/22	4	28.76	3	29.95	28.75	1	9,839	0.01%
2018/06/21	19	29.63	15	30.05	30.20	4	9,781	0.04%
2018/06/20	2	28.00	14	27.98	28.00	-12	9,678	-0.12%
2018/06/19	2	29.30	2	29.80	29.30	0	9,551	0.00%
2018/06/15	6	30.06	5	30.39	30.05	1	9,513	0.01%
2018/06/14	2	30.40	3.1	30.49	30.40	-1.1	9,442	-0.01%
2018/06/12	15	30.77	3	31.50	30.10	12	9,261	0.13%
2018/06/11	40	31.56	19	31.55	31.15	21	9,137	0.23%
2018/06/08	5	30.60	1	30.35	30.60	4	9,001	0.04%
2018/06/07	47	32.00	57	32.01	30.40	-10	8,896	-0.11%
2018/06/06	41	30.44	57	30.72	31.20	-16	8,362	-0.19%
2018/06/05	15	29.24	3	30.00	28.85	12	8,033	0.15%
2018/06/04	5	29.90	20	30.28	29.75	-15	7,931	-0.19%
2018/06/01	3	29.15	10	28.99	29.15	-7	7,814	-0.09%
2018/05/31	20	30.68	5	31.06	29.15	15	7,709	0.19%
2018/05/30	14	30.24	2	29.90	30.40	12	7,314	0.16%
2018/05/29	7	31.39	10	30.00	30.05	-3	6,991	-0.04%
2018/05/28	18	30.02	27	29.64	31.60	-9	6,615	-0.14%
2018/05/25	84	28.15	46	28.32	28.80	38	6,007	0.63%
2018/05/24	4	26.46	12	25.69	27.20	-8	5,375	-0.15%
2018/05/23	12	24.58	8	24.27	24.75	4	4,844	0.08%
2018/05/22	3	23.32	3	23.60	23.55	0	4,373	0.00%
2018/05/21	4	23.28	13	23.05	23.35	-9	4,181	-0.22%
2018/05/18	1	22.20	0	0.00	22.20	1	3,919	0.03%
2018/05/17	3	22.00	3	22.90	22.00	0	3,885	0.00%
2018/05/16	3	22.90	16	22.54	22.90	-13	3,734	-0.35%
2018/05/15	4	22.44	5	22.21	22.45	-1	3,591	-0.03%
2018/05/14	0	0.00	3	21.27	21.70	-3	3,452	-0.09%
2018/05/11	4	21.45	13	21.62	20.80	-9	3,201	-0.28%
2018/05/10	13	21.05	12	21.23	21.40	1	3,004	0.03%
2018/05/09	15	20.74	8	20.76	21.25	7	2,931	0.24%
2018/05/08	7	20.79	3	20.70	20.25	4	2,728	0.15%
2018/05/07	2	19.70	5	19.53	20.05	-3	2,354	-0.13%
2018/05/04	1	18.25	1	18.10	18.25	0	2,142	0.00%
2018/05/02	6	18.02	1.1	17.66	18.10	4.9	2,070	0.24%
2018/04/30	1	17.35	1	17.15	17.35	0	2,039	0.00%
2018/04/27	1	16.90	1	16.75	16.90	0	2,057	0.00%
2018/04/26	1	16.45	1	16.95	16.45	0	2,077	0.00%
2018/04/23	1	17.50	1	17.90	17.50	0	2,230	0.00%
2018/04/20	1	17.80	1	17.85	17.80	0	2,226	0.00%
2018/04/19	1	17.95	1	17.95	17.95	0	2,248	0.00%
2018/04/02	3	17.75	0	0.00	17.75	3	2,937	0.10%
2018/03/22	2	18.15	2	18.50	18.15	0	4,698	0.00%
2018/03/14	2	18.95	2	19.00	18.95	0	6,053	0.00%
2018/03/08	2	18.80	2	19.10	18.80	0	6,110	0.00%
2018/03/01	0	0.00	2	18.95	18.90	-2	6,203	-0.03%
2018/02/27	2	18.85	3	19.25	18.85	-1	6,240	-0.02%
2018/02/23	1	19.70	1	19.75	19.70	0	6,531	0.00%
2018/02/06	0	0.00	2	18.60	17.65	-2	6,970	-0.03%
2018/02/05	1	19.50	0	0.00	19.55	1	6,926	0.01%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/31	1	19.90	0	0.00	20.20	1	7,016	0.01%
2018/01/29	1	20.40	0	0.00	20.35	1	7,082	0.01%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/22	1	20.75	7	20.65	20.70	-6	7,401	-0.08%
2018/01/19	3	21.12	8	21.09	21.00	-5	7,427	-0.07%
2018/01/17	2	21.80	1	21.90	21.50	1	7,445	0.01%
2018/01/11	0	0.00	1	21.70	21.65	-1	7,709	-0.01%
2018/01/09	6	20.85	0	0.00	20.70	6	7,970	0.08%
2018/01/08	3	21.10	10	21.45	20.70	-7	8,145	-0.09%
2018/01/05	12	21.69	1	21.70	21.65	11	8,371	0.13%
2018/01/04	13	22.70	1	22.00	22.55	12	8,221	0.15%
2018/01/02	2	21.50	3	21.67	21.45	-1	7,853	-0.01%