瀚宇博 (5469)-永豐金-忠孝券商分點個股進出

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
50.6
漲跌
▼1.0
漲幅
-1.94%
成交量
876張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	5	50.60	50.60	-5	1,580	-0.32%
2024/12/10	0.3	52.00	0	0.00	51.60	0.3	1,601	0.02%
2024/12/09	0	0.00	0	52.10	52.00	0	1,617	0.00%
2024/12/03	0.2	51.00	5	51.20	51.10	-4.8	2,059	-0.23%
2024/11/28	0	0.00	3.2	50.59	50.20	-3.2	2,206	-0.15%
2024/11/26	0	0.00	0	52.90	52.70	0	2,193	0.00%
2024/11/25	3	52.80	0	0.00	52.80	3	2,209	0.14%
2024/11/21	0	0.00	20.1	52.00	52.50	-20.1	2,254	-0.89%
2024/11/20	0	52.10	0	0.00	52.00	0	2,264	0.00%
2024/11/15	0	0.00	9	52.10	52.10	-9	2,332	-0.39%
2024/11/14	0.2	51.75	3	51.43	51.40	-2.8	2,368	-0.12%
2024/11/13	10.1	52.99	0	0.00	52.40	10.1	2,425	0.42%
2024/11/12	1	52.70	0	0.00	52.70	1	2,502	0.04%
2024/11/11	1	53.60	1	53.70	53.70	0	2,529	0.00%
2024/11/06	0	0.00	2	54.40	54.30	-2	2,659	-0.08%
2024/11/05	0	55.10	0	0.00	54.70	0	2,683	0.00%
2024/11/04	0	0.00	2	55.10	55.10	-2	2,692	-0.07%
2024/10/30	0	0.00	2	55.60	55.60	-2	2,752	-0.07%
2024/10/29	0	0.00	3	56.86	57.00	-3	2,781	-0.11%
2024/10/28	1	56.30	0.1	57.02	57.20	0.9	2,834	0.03%
2024/10/25	2	56.75	1	57.00	57.00	1	2,839	0.04%
2024/10/24	0	0.00	0	56.50	56.70	0	2,866	0.00%
2024/10/23	2	57.30	0	0.00	57.30	2	2,914	0.07%
2024/10/22	0.1	55.30	0	0.00	55.50	0.1	2,885	0.00%
2024/10/21	0.1	55.00	0	0.00	55.80	0.1	2,901	0.00%
2024/10/08	0.2	52.80	1	52.00	51.90	-0.8	2,948	-0.03%
2024/10/07	0	0.00	1	52.60	52.60	-1	3,181	-0.03%
2024/10/04	1	52.20	1	52.70	52.20	0	3,319	0.00%
2024/10/01	0	52.70	1	53.00	53.00	-1	3,474	-0.03%
2024/09/30	0	0.00	3	52.90	52.80	-3	3,545	-0.08%
2024/09/26	0	0.00	30	53.90	53.30	-30	3,670	-0.82%
2024/09/25	2	54.30	0	0.00	54.00	2	3,744	0.05%
2024/09/24	16	54.12	1	54.19	54.30	15	3,846	0.39%
2024/09/23	20.9	54.00	0	0.00	53.60	20.9	3,817	0.55%
2024/09/20	1	53.70	70	53.40	53.20	-69	3,804	-1.81%
2024/09/19	0	0.00	1.1	52.76	52.80	-1.1	3,782	-0.03%
2024/09/18	1	51.80	0	0.00	51.90	1	3,857	0.03%
2024/09/16	71	52.39	1	52.10	52.60	70	3,890	1.80%
2024/09/13	1	51.30	0	0.00	51.30	1	3,970	0.03%
2024/09/12	0	51.00	0	0.00	50.90	0	4,013	0.00%
2024/09/10	1	50.60	0	0.00	50.60	1	4,041	0.02%
2024/09/09	1	51.20	0	0.00	51.10	1	4,040	0.02%
2024/09/04	0.1	49.90	1.2	49.99	50.10	-1.1	4,092	-0.03%
2024/09/02	1	52.90	0	0.00	52.40	1	4,132	0.02%
2024/08/30	1	53.30	0	0.00	53.20	1	4,157	0.02%
2024/08/28	1	53.30	5	52.86	53.00	-4	4,256	-0.09%
2024/08/27	23.1	53.62	27	54.47	53.30	-3.9	4,372	-0.09%
2024/08/26	23.2	53.51	21	52.48	53.50	2.2	4,245	0.05%
2024/08/23	1	51.50	0	0.00	51.90	1	4,296	0.02%
2024/08/22	4	51.30	4	51.50	50.90	0	4,310	0.00%
2024/08/20	1	49.80	0	0.00	49.75	1	4,372	0.02%
2024/08/19	0	0.00	0	49.93	49.80	0	4,508	0.00%
2024/08/16	0	50.30	0	50.20	50.00	0	4,600	0.00%
2024/08/14	0.1	48.95	0	48.80	49.35	0.1	4,891	0.00%
2024/08/13	1	49.05	0	0.00	48.80	1	5,003	0.02%
2024/08/09	2	47.65	0	0.00	47.60	2	5,318	0.04%
2024/08/08	0.1	46.80	0	0.00	46.70	0.1	5,369	0.00%
2024/08/06	2	45.88	0.5	44.30	45.40	1.5	5,360	0.03%
2024/08/05	3	46.77	0	0.00	45.90	3	5,306	0.06%
2024/08/02	3	51.80	2	51.70	50.80	1	5,246	0.02%
2024/08/01	3	52.07	7	52.20	51.80	-4	5,234	-0.08%
2024/07/31	0.1	49.50	0	0.00	48.90	0.1	5,177	0.00%
2024/07/30	1	47.26	3	47.60	48.50	-2	5,185	-0.04%
2024/07/29	3	48.67	0	0.00	47.55	3	5,192	0.06%
2024/07/26	2	48.45	0	0.00	48.45	2	5,194	0.04%
2024/07/23	2	49.50	7	49.73	49.50	-5	5,199	-0.10%
2024/07/22	0.1	49.35	10	49.14	49.25	-9.9	5,193	-0.19%
2024/07/19	4.3	50.70	0	0.00	50.30	4.3	5,145	0.08%
2024/07/18	3	52.20	0	0.00	52.00	3	5,098	0.06%
2024/07/17	3	53.73	0.1	53.80	53.60	2.9	5,037	0.06%
2024/07/16	1	54.10	0	0.00	53.90	1	5,057	0.02%
2024/07/15	2	53.55	9	54.06	53.40	-7	5,087	-0.14%
2024/07/10	2.2	52.52	0	0.00	52.30	2.2	5,112	0.04%
2024/07/09	20	52.57	9	51.57	51.50	11	5,093	0.22%
2024/07/08	3	55.37	8	55.54	54.60	-5	4,856	-0.10%
2024/07/05	18	55.99	15	56.13	56.10	3	4,777	0.06%
2024/07/04	4	56.38	4	57.00	57.00	0	4,637	0.00%
2024/07/03	17	56.30	17	56.86	56.90	0	4,611	0.00%
2024/07/02	0	0.00	5	56.70	57.00	-5	4,591	-0.11%
2024/07/01	4.1	54.81	5	55.88	56.20	-0.9	4,562	-0.02%
2024/06/28	10	55.30	19	55.71	55.90	-9	4,552	-0.20%
2024/06/27	1	53.70	1	53.80	53.50	0	4,522	0.00%
2024/06/26	3	53.70	14	53.49	53.50	-11	4,800	-0.23%
2024/06/25	0.5	53.00	0	0.00	53.90	0.5	5,149	0.01%
2024/06/24	6.5	53.92	0	0.00	53.60	6.5	5,269	0.12%
2024/06/21	1	54.40	1	54.70	54.40	0	5,291	0.00%
2024/06/20	2	55.20	0	0.00	54.70	2	5,396	0.04%
2024/06/19	8	55.63	0	0.00	55.10	8	5,626	0.14%
2024/06/18	1	55.50	0	0.00	55.50	1	6,408	0.02%
2024/06/13	6	54.82	1	54.90	54.80	5	7,004	0.07%
2024/06/12	0	0.00	4	54.90	54.80	-4	7,038	-0.06%
2024/06/11	1	55.80	0	0.00	55.40	1	7,058	0.01%
2024/06/06	2	55.65	0	0.00	55.60	2	7,150	0.03%
2024/06/05	4	56.98	0	0.00	56.50	4	7,169	0.06%
2024/06/04	2	57.45	2	57.70	57.60	0	7,192	0.00%
2024/06/03	4	57.93	2.1	58.54	57.40	1.9	7,187	0.03%
2024/05/31	2	59.90	1.2	59.18	59.20	0.8	7,095	0.01%
2024/05/30	12.3	59.04	0	59.70	58.50	12.3	6,965	0.18%
2024/05/29	15	60.51	21	60.35	60.20	-6	6,873	-0.09%
2024/05/28	1	58.90	4	58.30	59.20	-3	6,712	-0.04%
2024/05/27	0	0.00	8	58.35	58.00	-8	6,687	-0.12%
2024/05/24	4	56.70	0	0.00	56.90	4	6,631	0.06%
2024/05/23	12.1	58.49	0	0.00	57.10	12.1	6,600	0.18%
2024/05/22	2	56.80	5	57.38	58.00	-3	6,618	-0.05%
2024/05/21	1	56.60	2	57.60	57.40	-1	6,543	-0.02%
2024/05/20	11	55.24	4	55.88	55.70	7	6,391	0.11%
2024/05/17	11	55.71	0	0.00	55.10	11	6,296	0.17%
2024/05/16	18	57.77	1	57.30	56.70	17	6,230	0.27%
2024/05/15	9	58.77	16	59.00	58.60	-7	6,239	-0.11%
2024/05/14	7	56.33	3	56.10	56.60	4	6,045	0.07%
2024/05/13	1	55.00	0	0.00	55.40	1	6,033	0.02%
2024/05/10	3	55.30	3	54.80	54.90	0	6,077	0.00%
2024/05/09	2	55.55	0	0.00	55.10	2	6,070	0.03%
2024/05/08	0	55.10	0	0.00	55.50	0	6,077	0.00%
2024/05/07	0	0.00	1	54.40	54.70	-1	6,135	-0.02%
2024/05/02	1	54.80	1	54.90	54.90	0	6,426	0.00%
2024/04/30	17	56.20	17	57.20	56.10	0	6,464	0.00%
2024/04/29	1	56.20	0	0.00	56.70	1	6,448	0.02%
2024/04/22	4	55.25	3	54.90	54.40	1	6,473	0.01%
2024/04/19	2	55.50	11	56.26	55.70	-9	6,440	-0.14%
2024/04/18	2	56.70	0	0.00	56.60	2	6,405	0.03%
2024/04/17	3	56.70	0	0.00	56.60	3	6,406	0.05%
2024/04/16	1	56.60	3	56.43	56.70	-2	6,398	-0.03%
2024/04/15	1	58.70	0	0.00	58.40	1	6,339	0.02%
2024/04/12	0	59.80	1	60.30	58.90	-1	6,323	-0.02%
2024/04/11	3	58.83	2	58.95	59.50	1	6,319	0.02%
2024/04/10	1	60.70	3	60.60	60.20	-2	6,284	-0.03%
2024/04/09	13	60.94	150	60.76	60.70	-137	6,302	-2.17%	大賣/鉅額交易
2024/04/08	17	61.35	0	0.00	62.00	17	6,278	0.27%
2024/04/03	2	61.20	0.1	61.40	61.30	1.9	6,339	0.03%
2024/04/02	0	61.60	1	62.20	61.20	-1	6,315	-0.02%
2024/04/01	5	60.98	27	61.07	61.00	-22	6,277	-0.35%
2024/03/29	216	62.62	120	62.23	60.80	96	6,201	1.55%	大買/大賣/
2024/03/28	143	63.66	169	64.63	63.20	-26	5,938	-0.44%	大買/大賣/
2024/03/27	5	62.50	7.1	63.01	63.60	-2.1	5,614	-0.04%
2024/03/26	5	61.10	0	0.00	60.90	5	5,491	0.09%
2024/03/25	115	63.43	18	63.81	62.50	97	5,434	1.78%	大買/
2024/03/22	12	63.60	54	64.00	62.40	-42	5,361	-0.78%
2024/03/21	273	67.07	201	66.72	67.00	72	5,175	1.39%	大買/大賣/
2024/03/20	21	63.83	38.2	61.02	64.90	-17.2	4,423	-0.39%
2024/03/19	0	0.00	1	59.30	59.00	-1	4,056	-0.02%
2024/03/15	2	55.90	11	56.28	55.70	-9	3,869	-0.23%
2024/03/13	18	54.70	168	54.09	54.70	-150	3,876	-3.87%	大賣/鉅額交易
2024/03/12	150	55.20	3	53.93	55.00	147	3,920	3.75%	大買/鉅額交易
2024/03/11	3.1	53.71	1	54.30	53.30	2.1	3,909	0.05%
2024/03/08	4	56.18	0	0.00	54.90	4	3,921	0.10%
2024/03/07	3	57.60	0	0.00	57.40	3	4,168	0.07%
2024/03/06	1	58.40	0	0.00	58.30	1	4,347	0.02%
2024/03/01	0	0.00	5	57.70	57.50	-5	4,423	-0.11%
2024/02/29	3	56.73	0	0.00	56.60	3	4,403	0.07%
2024/02/27	5	57.30	6	58.03	57.20	-1	4,392	-0.02%
2024/02/26	4	57.70	6	57.60	57.80	-2	4,359	-0.05%
2024/02/23	17	59.58	0	0.00	58.40	17	4,341	0.39%
2024/02/22	4	62.00	0	0.00	62.00	4	4,255	0.09%
2024/02/21	2	62.25	4	62.10	62.10	-2	4,307	-0.05%
2024/02/20	0	0.00	1	62.61	62.50	-1	4,307	-0.02%
2024/02/19	2	62.35	2	62.20	62.00	0	4,259	0.00%
2024/02/16	2	61.90	0	0.00	61.50	2	4,232	0.05%
2024/02/15	1	59.60	0	0.00	60.00	1	4,144	0.02%
2024/02/05	0	0.00	1	58.60	58.60	-1	4,096	-0.02%
2024/02/02	0	0.00	10	57.48	58.40	-10	4,061	-0.25%
2024/01/31	10	57.00	2	56.90	57.00	8	4,006	0.20%
2024/01/30	44	57.69	44.5	56.90	56.70	-0.5	4,010	-0.01%
2024/01/29	19	57.78	18	57.62	57.80	1	3,956	0.03%
2024/01/26	5	56.66	6	56.97	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	12	55.83	10	55.30	55.30	2	3,832	0.05%
2024/01/22	0	0.00	3	55.13	54.70	-3	3,950	-0.08%
2024/01/17	1	54.60	0	0.00	53.60	1	3,973	0.03%
2024/01/12	1	53.40	0	0.00	53.70	1	3,976	0.03%
2024/01/11	0	54.00	0	0.00	53.90	0	3,973	0.00%
2024/01/10	1.1	53.89	2.6	54.14	54.00	-1.5	4,002	-0.04%
2024/01/09	0	0.00	2.4	54.61	54.60	-2.4	4,001	-0.06%
2024/01/08	2	54.95	0	0.00	55.00	2	4,006	0.05%
2024/01/05	1	55.50	1	55.40	55.30	0	4,023	0.00%
2024/01/03	0	0.00	1	56.00	55.40	-1	4,078	-0.02%
2024/01/02	0.4	55.10	2	55.15	55.40	-1.6	4,104	-0.04%
2023/12/29	5.6	55.24	5	55.04	55.30	0.6	4,103	0.01%
2023/12/28	0.5	54.70	0	0.00	54.20	0.5	4,022	0.01%
2023/12/27	0	0.00	2	54.35	54.20	-2	4,021	-0.05%
2023/12/26	0	54.10	1	54.10	54.20	-1	4,024	-0.02%
2023/12/25	3.2	53.61	3	54.00	54.00	0.2	4,015	0.01%
2023/12/22	3	54.70	0	54.90	54.50	3	4,009	0.07%
2023/12/21	3	55.23	0	0.00	54.80	3	3,997	0.08%
2023/12/19	2	56.80	0	0.00	56.00	2	3,976	0.05%
2023/12/18	1	58.10	0	0.00	57.90	1	3,957	0.03%
2023/12/14	0	0.00	12	62.70	63.00	-12	3,881	-0.31%
2023/12/11	24	61.48	31	61.91	61.40	-7	3,996	-0.18%
2023/12/07	28	63.40	25	62.81	63.70	3	4,058	0.07%
2023/12/06	140	63.94	132	63.01	62.90	8	4,065	0.20%	大買/大賣/
2023/12/05	38	62.27	47	62.06	62.10	-9	4,062	-0.22%
2023/12/04	40	63.97	22.2	61.87	62.90	17.8	4,137	0.43%
2023/12/01	7	59.14	31	59.01	59.10	-24	4,059	-0.59%
2023/11/30	4	57.08	0	57.00	56.80	4	4,112	0.10%
2023/11/29	0	55.90	0	0.00	56.00	0	4,055	0.00%
2023/11/21	0	0.00	0	55.90	55.30	0	4,299	0.00%
2023/11/20	18	56.10	21	55.28	56.10	-3	4,373	-0.07%
2023/11/17	0	0.00	2	55.05	55.20	-2	4,361	-0.05%
2023/11/15	2	54.00	0	0.00	53.70	2	4,515	0.04%
2023/11/14	0	53.40	0	0.00	52.90	0	4,598	0.00%
2023/11/13	0	53.80	2	53.20	53.00	-2	4,744	-0.04%
2023/11/08	0	0.00	1	55.30	54.60	-1	4,939	-0.02%
2023/11/07	0	0.00	3	55.40	55.10	-3	5,035	-0.06%
2023/11/03	26	54.93	23	56.46	54.70	3	5,245	0.06%
2023/11/02	83	56.20	84	55.88	56.20	-1	5,263	-0.02%
2023/11/01	50	54.16	49	54.49	55.20	1	5,253	0.02%
2023/10/31	19	56.58	24	56.78	55.70	-5	5,125	-0.10%
2023/10/27	0	0.00	1	54.80	54.40	-1	5,008	-0.02%
2023/10/26	1	54.40	1	54.69	54.00	0	5,108	0.00%
2023/10/25	18	54.90	18	54.90	54.90	0	5,103	0.00%
2023/10/24	11	54.25	0	0.00	54.50	11	5,117	0.21%
2023/10/20	0	0.00	7	51.84	52.40	-7	5,386	-0.13%
2023/10/19	0	52.40	0	0.00	52.90	0	5,476	0.00%
2023/10/17	2	53.50	3	54.40	53.20	-1	5,542	-0.02%
2023/10/16	2.1	53.70	1	53.90	53.90	1.1	5,743	0.02%
2023/10/13	2	54.25	0	0.00	54.20	2	6,203	0.03%
2023/10/12	4	55.50	2	55.65	55.40	2	6,578	0.03%
2023/10/11	3	55.17	8	56.05	55.20	-5	6,710	-0.07%
2023/10/06	8.1	58.09	14.5	57.24	56.40	-6.4	6,638	-0.10%
2023/10/05	4	59.00	2	59.10	58.90	2	6,601	0.03%
2023/10/04	2	59.00	0	0.00	59.20	2	6,591	0.03%
2023/10/03	4	59.53	0	0.00	59.50	4	6,600	0.06%
2023/10/02	1	60.10	1	60.50	60.40	0	6,605	0.00%
2023/09/27	3	58.53	0	0.00	58.90	3	6,608	0.05%
2023/09/26	7	59.53	1	59.60	59.00	6	6,612	0.09%
2023/09/25	2	59.35	1	59.42	60.40	1	6,629	0.01%
2023/09/22	2	58.00	2	58.80	58.50	0	6,613	0.00%
2023/09/21	0.5	59.00	5	58.20	58.50	-4.5	6,655	-0.07%
2023/09/20	39	59.48	55	60.95	59.40	-16	6,790	-0.24%
2023/09/19	36	61.23	34	61.15	61.30	2	6,775	0.03%
2023/09/18	35	61.32	23	60.80	60.90	12	6,806	0.18%
2023/09/15	45	60.66	38	60.86	60.80	7	6,861	0.10%
2023/09/14	51	60.49	68	60.34	60.50	-17	6,871	-0.25%
2023/09/13	53	59.80	54	59.23	60.10	-1	6,876	-0.01%
2023/09/12	21	59.00	0	0.00	59.10	21	6,857	0.31%
2023/09/11	22	57.30	26	58.18	57.20	-4	6,784	-0.06%
2023/09/08	33	59.32	53	59.63	59.30	-20	6,697	-0.30%
2023/09/07	40	59.56	35	58.99	59.40	5	6,658	0.07%
2023/09/06	54	58.84	58	57.88	58.80	-4	6,563	-0.06%
2023/09/05	37	56.92	3	56.97	57.50	34	6,516	0.52%
2023/09/04	0	0.00	1	54.60	55.00	-1	6,285	-0.02%
2023/09/01	1	54.40	0	0.00	54.40	1	6,286	0.02%
2023/08/31	2	54.45	0	0.00	55.20	2	6,233	0.03%
2023/08/30	0	0.00	2	53.20	53.90	-2	6,198	-0.03%
2023/08/29	2	52.75	4	52.53	52.70	-2	6,168	-0.03%
2023/08/28	3	52.67	9	52.98	52.60	-6	6,177	-0.10%
2023/08/25	6	53.85	6	53.92	54.00	0	6,187	0.00%
2023/08/24	63	53.82	71	54.27	53.70	-8	6,151	-0.13%
2023/08/23	69	54.69	67	55.00	54.60	2	6,020	0.03%
2023/08/22	48	54.81	50	54.86	54.80	-2	6,010	-0.03%
2023/08/21	55	54.65	52	53.90	54.70	3	5,967	0.05%
2023/08/18	46	53.41	53	53.91	53.30	-7	5,889	-0.12%
2023/08/17	63	53.45	63	52.40	54.20	0	5,784	0.00%
2023/08/16	55	52.25	74	51.76	52.50	-19	5,671	-0.33%
2023/08/15	7	51.49	6	51.93	52.20	1	5,601	0.02%
2023/08/14	43	50.69	41	50.27	50.40	2	5,497	0.04%
2023/08/11	127	50.77	117	50.87	50.80	10	5,473	0.18%	大買/大賣/
2023/08/10	0	50.00	9	50.59	50.30	-9	5,409	-0.17%
2023/08/09	15	50.75	2	50.30	50.80	13	5,299	0.25%
2023/08/08	10	49.84	12	49.74	49.95	-2	5,202	-0.04%
2023/08/04	0	0.00	5	47.30	48.05	-5	5,138	-0.10%
2023/08/02	0	0.00	2	48.15	47.60	-2	5,135	-0.04%
2023/08/01	35	48.93	36	49.92	48.95	-1	5,127	-0.02%
2023/07/31	7	50.11	10	50.58	49.65	-3	5,123	-0.06%
2023/07/28	34	49.43	34	49.13	49.40	0	5,108	0.00%
2023/07/27	35	49.13	35	49.49	49.20	0	5,086	0.00%
2023/07/26	4	50.26	12	49.14	49.25	-8	5,055	-0.16%
2023/07/25	24	50.47	21	50.79	50.70	3	4,978	0.06%
2023/07/24	21	49.15	20	47.70	49.20	1	4,760	0.02%
2023/07/21	39	47.43	39	46.10	47.50	0	4,657	0.00%
2023/07/20	0	0.00	3	47.58	46.80	-3	4,612	-0.07%
2023/07/19	21	49.67	3	48.95	47.55	18	4,538	0.40%
2023/07/18	13	50.90	21	52.01	50.20	-8	4,397	-0.18%
2023/07/17	28	52.67	17	53.12	54.40	11	3,923	0.28%
2023/07/14	0	0.00	1	49.30	49.50	-1	3,526	-0.03%
2023/07/12	2	47.58	0.1	47.50	47.50	2	3,355	0.06%
2023/07/10	0	0.00	7	47.75	47.65	-7	3,338	-0.21%
2023/07/07	1	47.75	1	47.85	48.10	0	3,346	0.00%
2023/07/04	18	47.98	24.3	48.39	48.00	-6.3	3,524	-0.18%
2023/07/03	30	48.71	33.1	48.93	48.65	-3.1	3,480	-0.09%
2023/06/30	43	48.00	42	48.03	48.05	1	3,428	0.03%
2023/06/29	57.1	48.19	57	47.98	48.35	0.1	3,397	0.00%
2023/06/28	75.1	48.33	70	47.52	48.20	5.1	3,311	0.15%
2023/06/27	41	46.97	49	46.61	46.70	-8	3,114	-0.26%
2023/06/26	35	46.62	38	45.43	46.70	-3	3,031	-0.10%
2023/06/21	4	45.90	5	46.25	45.60	-1	2,969	-0.03%
2023/06/20	2	45.20	2	45.13	45.20	0	2,867	0.00%
2023/06/19	5	43.69	0	0.00	44.75	5	2,778	0.18%
2023/06/16	27	43.75	28.1	43.49	44.05	-1.1	2,707	-0.04%
2023/06/15	32	43.54	32	43.38	43.60	0	2,629	0.00%
2023/06/14	30	43.60	36	43.30	43.45	-6	2,612	-0.23%
2023/06/13	36	43.12	39	42.71	43.25	-3	2,596	-0.12%
2023/06/12	2.4	42.77	1	43.25	42.30	1.4	2,541	0.06%
2023/06/09	7	44.71	2	43.50	44.00	5	2,453	0.20%
2023/06/08	3.6	43.63	0	0.00	43.20	3.6	2,267	0.16%
2023/06/07	1	43.60	0	0.00	43.55	1	2,246	0.04%
2023/06/05	0	0.00	1	43.20	43.30	-1	2,195	-0.05%
2023/06/02	6	42.70	0	0.00	42.35	6	2,151	0.28%
2023/06/01	0	0.00	1	42.80	42.80	-1	2,132	-0.05%
2023/05/30	1	41.70	0	0.00	41.60	1	2,032	0.05%
2023/05/29	2	41.60	0	0.00	41.75	2	2,016	0.10%
2023/05/26	0	0.00	3.1	41.16	40.80	-3.1	1,999	-0.16%
2023/05/25	23	42.40	23	41.80	42.40	0	1,945	0.00%
2023/05/23	1	40.85	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	4	40.56	40.80	-4	1,870	-0.21%
2023/05/18	3.1	39.90	7	39.75	39.95	-3.9	1,843	-0.21%
2023/05/17	15	39.87	18	39.94	39.90	-3	1,819	-0.16%
2023/05/16	6	39.43	3	39.57	39.70	3	1,785	0.17%
2023/05/12	21	39.44	3	39.20	39.50	18	1,717	1.05%
2023/05/10	5	39.10	1	39.35	39.10	4	1,647	0.24%
2023/05/09	5	38.80	1	38.90	38.90	4	1,611	0.25%
2023/05/08	1	39.15	0	0.00	38.90	1	1,586	0.06%
2023/05/05	0	0.00	7	38.71	38.45	-7	1,547	-0.45%
2023/05/04	16	38.86	0	0.00	39.10	16	1,518	1.05%
2023/04/27	3	37.60	1	37.65	37.65	2	1,412	0.14%
2023/04/21	1	37.60	7	37.46	37.25	-6	1,378	-0.44%
2023/04/19	0	0.00	2	37.85	38.45	-2	1,285	-0.16%
2023/04/17	2	38.00	0	0.00	38.15	2	1,256	0.16%
2023/04/13	1	39.05	0	0.00	38.60	1	1,211	0.08%
2023/04/12	5	38.63	2	38.60	39.00	3	1,182	0.25%
2023/04/11	2	38.73	2	38.30	38.85	0	1,133	0.00%
2023/04/10	1	38.10	1	37.65	37.70	0	1,047	0.00%
2023/04/07	12	37.09	6	37.20	37.25	6	953	0.63%
2023/03/06	0	0.00	5	35.35	35.45	-5	834	-0.60%
2023/03/03	0	34.90	0	0.00	34.85	0	838	0.00%
2023/03/02	1	34.35	0	0.00	34.40	1	830	0.12%
2023/02/20	0	0.00	35	34.74	34.80	-35	889	-3.93%
2023/02/17	0	0.00	3	34.27	34.50	-3	892	-0.34%
2023/02/03	1	33.45	1.2	33.63	33.70	-0.2	1,346	-0.02%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2023/01/31	0	0.00	1	32.65	32.70	-1	1,311	-0.08%
2023/01/16	0	0.00	1	31.55	31.55	-1	1,292	-0.08%
2023/01/05	0	0.00	5	31.80	31.75	-5	1,290	-0.39%
2023/01/04	0	0.00	0.4	31.60	31.70	-0.4	1,294	-0.03%
2023/01/03	0	0.00	5	31.66	31.65	-5	1,303	-0.38%
2022/12/29	0	0.00	7	31.30	31.40	-7	1,313	-0.53%
2022/12/28	0	0.00	5	31.80	31.65	-5	1,316	-0.38%
2022/12/27	0	0.00	1	32.45	32.15	-1	1,316	-0.08%
2022/12/26	1	32.05	1	32.15	32.15	0	1,313	0.00%
2022/12/15	1	33.45	0	0.00	33.30	1	1,318	0.08%
2022/12/14	10	33.10	0	0.00	33.35	10	1,316	0.76%
2022/12/08	4	33.30	3	33.48	33.40	1	1,302	0.08%
2022/12/07	1	33.55	0	0.00	33.35	1	1,304	0.08%
2022/12/06	19	34.65	5	34.70	34.15	14	1,304	1.07%
2022/12/05	5	35.55	25	35.64	35.35	-20	1,281	-1.56%
2022/12/02	10	35.15	0	0.00	35.20	10	1,274	0.78%
2022/12/01	2	34.70	2	34.78	34.75	0	1,254	0.00%
2022/11/30	0	0.00	1	34.30	34.25	-1	1,244	-0.08%
2022/11/29	1	33.85	0	0.00	34.00	1	1,235	0.08%
2022/11/25	4	34.28	7	34.20	34.05	-3	1,233	-0.24%
2022/11/23	2	33.90	0	0.00	33.80	2	1,226	0.16%
2022/11/18	7	34.62	0	0.00	34.25	7	1,209	0.58%
2022/11/17	10	34.40	0	0.00	34.80	10	1,194	0.84%
2022/11/16	11.2	34.26	7	34.17	34.35	4.2	1,184	0.35%
2022/11/15	2	33.85	10	34.06	34.10	-8	1,155	-0.69%
2022/11/14	6	33.65	6	33.90	33.85	0	1,153	0.00%
2022/11/11	6	33.80	6	34.13	33.65	0	1,144	0.00%
2022/11/10	11	33.71	6	33.98	33.75	5	1,131	0.44%
2022/11/09	6	33.78	5	33.90	33.70	1	1,136	0.09%
2022/11/08	7	33.72	2	33.85	33.50	5	1,149	0.43%
2022/11/07	10	33.34	3	33.40	33.55	7	1,132	0.62%
2022/11/03	0	0.00	3.2	33.00	33.40	-3.2	1,062	-0.30%
2022/11/02	16.5	32.67	14	32.94	33.05	2.5	1,017	0.24%
2022/09/16	1	31.80	0	0.00	31.20	1	859	0.12%
2022/09/15	0	0.00	1	32.10	31.95	-1	860	-0.12%
2022/09/01	0	0.00	3	32.25	32.45	-3	899	-0.33%
2022/08/31	1	31.85	1.3	32.68	32.75	-0.3	889	-0.03%
2022/08/29	0	0.00	2	31.50	31.50	-2	869	-0.23%
2022/08/26	1	32.10	0	0.00	32.15	1	870	0.11%
2022/08/22	0	0.00	2	32.00	31.85	-2	906	-0.22%
2022/08/18	2	31.78	0	0.00	31.70	2	887	0.23%
2022/08/17	2	31.73	6	31.75	31.70	-4	887	-0.45%
2022/08/15	4	31.71	0	0.00	31.70	4	850	0.47%
2022/08/11	0	0.00	1	30.55	30.55	-1	806	-0.12%
2022/08/09	0	0.00	0.3	29.50	29.75	-0.3	795	-0.03%
2022/08/08	0.5	31.90	0	0.00	31.80	0.5	789	0.06%
2022/07/29	0	0.00	6	32.48	32.30	-6	814	-0.74%
2022/07/22	1	33.25	0	0.00	33.15	1	882	0.11%
2022/07/21	4	32.86	1	32.60	33.35	3	888	0.34%
2022/07/19	1	32.25	0	0.00	32.45	1	887	0.11%
2022/07/18	1	32.45	0	0.00	32.45	1	886	0.11%
2022/07/04	0	0.00	0.1	30.80	30.30	-0.1	922	-0.01%
2022/07/01	0	0.00	4	30.50	30.00	-4	941	-0.42%
2022/06/23	1	32.60	0	0.00	32.20	1	939	0.11%
2022/06/21	1	32.85	0	0.00	33.40	1	921	0.11%
2022/06/20	0	0.00	1.1	33.36	32.55	-1.1	919	-0.12%
2022/06/15	1	35.25	1	35.45	35.15	0	893	0.00%
2022/06/08	0	0.00	2	36.60	36.50	-2	920	-0.22%
2022/06/06	0	0.00	0.3	36.70	36.80	-0.3	938	-0.03%
2022/06/02	2	37.38	0	0.00	37.20	2	962	0.21%
2022/05/26	0.4	37.00	0	0.00	36.50	0.4	995	0.04%
2022/05/24	0	0.00	0	36.50	36.05	0	1,058	0.00%
2022/05/16	0	0.00	36	35.68	35.75	-36	1,351	-2.66%
2022/05/12	0	0.00	1	34.50	33.85	-1	1,342	-0.07%
2022/05/11	14	34.70	5	34.77	34.60	9	1,320	0.68%
2022/05/09	0.4	35.60	0	0.00	35.40	0.4	1,311	0.03%
2022/04/28	17	38.81	0	0.00	38.60	17	1,249	1.36%
2022/04/19	1	39.90	0	0.00	39.90	1	1,268	0.08%
2022/04/06	2	41.65	0	0.00	41.70	2	1,304	0.15%
2022/04/01	0	0.00	10.5	41.95	42.00	-10.5	1,312	-0.80%
2022/03/30	6	42.53	0	0.00	42.45	6	1,382	0.43%
2022/03/29	1	42.35	1	42.55	42.40	0	1,384	0.00%
2022/03/28	0	0.00	20	42.28	42.55	-20	1,386	-1.44%
2022/03/10	0	0.00	10	42.35	42.35	-10	1,475	-0.68%
2022/03/08	0	0.00	2	41.40	41.35	-2	1,486	-0.13%
2022/03/07	0	42.92	0	0.00	42.65	0	1,469	0.00%
2022/03/01	0	0.00	1	45.00	44.90	-1	1,509	-0.07%
2022/02/25	1	44.85	1	44.70	44.70	0	1,504	0.00%
2022/02/24	0	0.00	4	44.10	44.10	-4	1,501	-0.27%
2022/02/23	76	44.94	75	44.90	44.95	1	1,485	0.07%
2022/02/22	3	44.48	2	44.35	44.90	1	1,495	0.07%
2022/02/18	15	44.08	0	0.00	44.40	15	1,465	1.02%
2022/02/17	0	0.00	3	43.52	43.80	-3	1,676	-0.18%
2022/02/15	3	42.00	1	42.00	41.85	2	1,731	0.12%
2022/02/10	1	43.55	0	0.00	43.30	1	1,807	0.06%
2022/02/09	0	0.00	1	43.15	43.40	-1	1,817	-0.06%
2022/01/25	5	41.70	0	0.00	41.60	5	1,960	0.26%
2022/01/24	0	0.00	1	42.10	42.25	-1	1,978	-0.05%
2022/01/18	0	0.00	3	43.70	43.25	-3	2,001	-0.15%
2022/01/13	3	43.00	0	0.00	43.05	3	1,984	0.15%
2022/01/07	1	43.55	0.2	44.35	43.50	0.8	1,951	0.04%
2022/01/06	3	44.37	2	44.65	44.25	1	1,934	0.05%
2022/01/05	0	0.00	1	44.70	44.65	-1	1,930	-0.05%
2022/01/04	2	45.18	1	45.20	45.15	1	1,917	0.05%
2021/12/30	2	45.30	0	0.00	45.40	2	1,914	0.10%
2021/12/29	1	45.20	1	45.30	45.25	0	1,916	0.00%
2021/12/28	0	0.00	0.1	45.60	45.45	-0.1	1,921	-0.01%
2021/12/22	1	44.30	0	0.00	44.20	1	1,942	0.05%
2021/12/10	1	44.80	4	44.75	44.70	-3	1,982	-0.15%
2021/12/09	0	0.00	6	45.72	45.25	-6	1,982	-0.30%
2021/12/08	12	45.78	1	45.45	45.95	11	1,970	0.56%
2021/12/02	1	44.50	0	0.00	44.60	1	2,000	0.05%
2021/12/01	0	0.00	3	45.00	45.20	-3	1,995	-0.15%
2021/11/30	0	0.00	1	45.30	44.55	-1	1,997	-0.05%
2021/11/26	1	44.50	12	44.66	44.45	-11	1,972	-0.56%
2021/11/25	3	45.67	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1.2	45.80	0	0.00	45.85	1.2	1,949	0.06%
2021/11/23	8	45.99	4	46.58	45.90	4	1,949	0.21%
2021/11/22	0.2	46.30	0.8	46.31	46.65	-0.5	1,944	-0.03%
2021/11/19	4	45.76	14	46.23	45.70	-10	1,923	-0.52%
2021/11/18	21	46.67	22	46.86	46.40	-1	1,899	-0.05%
2021/11/17	10.5	46.79	12	46.58	46.90	-1.5	1,877	-0.08%
2021/11/16	9.3	47.41	11	47.31	47.15	-1.7	1,842	-0.09%
2021/11/15	0	0.00	2	45.15	46.50	-2	1,600	-0.12%
2021/11/12	1	44.10	0	0.00	44.30	1	1,540	0.06%
2021/11/11	3	43.65	0	0.00	43.60	3	1,526	0.20%
2021/11/04	0.2	43.95	10	43.90	43.95	-9.8	1,698	-0.58%
2021/11/02	1	43.30	9	43.48	42.65	-8	1,793	-0.45%
2021/11/01	0	0.00	6	42.44	42.90	-6	1,853	-0.32%
2021/10/29	0	0.00	5	41.50	41.70	-5	1,851	-0.27%
2021/10/28	0	0.00	5	41.80	41.45	-5	1,871	-0.27%
2021/10/22	0	0.00	5	40.35	40.60	-5	1,946	-0.26%
2021/10/15	0	0.00	1	39.60	39.65	-1	2,106	-0.05%
2021/10/08	10	40.25	0	0.00	40.20	10	2,231	0.45%
2021/10/07	5	39.50	0	0.00	39.65	5	2,299	0.22%
2021/10/04	5	39.46	0	0.00	38.80	5	2,663	0.19%
2021/10/01	3	39.75	2	39.85	39.75	1	2,695	0.04%
2021/09/29	4	41.18	0	0.00	41.15	4	2,703	0.15%
2021/09/28	0	0.00	1	41.85	42.00	-1	2,742	-0.04%
2021/09/27	0	0.00	1	42.80	42.85	-1	2,740	-0.04%
2021/09/17	0	0.00	8	42.69	43.00	-8	2,864	-0.28%
2021/09/16	0	0.00	5	42.50	42.40	-5	2,908	-0.17%
2021/09/14	1	42.45	0	0.00	42.50	1	3,077	0.03%
2021/09/13	1	42.70	0	0.00	42.65	1	3,397	0.03%
2021/09/10	15	43.13	10	42.35	42.55	5	3,453	0.14%
2021/09/07	1	41.60	0	0.00	41.70	1	3,544	0.03%
2021/09/06	5	41.85	1	42.20	41.75	4	3,609	0.11%
2021/08/27	2	41.50	0	0.00	41.45	2	3,725	0.05%
2021/08/26	3	41.55	0	0.00	41.55	3	3,744	0.08%
2021/08/25	0	0.00	1	41.20	41.60	-1	3,772	-0.03%
2021/08/24	8	41.30	1	41.60	41.00	7	3,815	0.18%
2021/08/19	1	40.80	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	0.1	40.60	42.20	-0.1	3,841	0.00%
2021/08/17	0	0.00	6	40.75	40.60	-6	3,882	-0.15%
2021/08/16	5	40.70	0	0.00	41.60	5	3,910	0.13%
2021/08/13	1	43.05	8	43.30	41.95	-7	3,894	-0.18%
2021/08/12	11	44.45	7	44.25	44.30	4	4,118	0.10%
2021/08/11	3	47.17	0	0.00	46.75	3	4,172	0.07%
2021/08/10	1	47.65	5	47.90	47.65	-4	4,156	-0.10%
2021/08/09	3	48.43	1	48.55	48.15	2	4,196	0.05%
2021/08/06	9	49.03	1	49.00	49.30	8	4,195	0.19%
2021/08/05	8	49.11	7	49.32	49.55	1	4,156	0.02%
2021/08/04	3	48.35	0	0.00	48.35	3	4,121	0.07%
2021/08/03	1	48.50	0	0.00	48.30	1	4,189	0.02%
2021/08/02	4	47.65	1	47.85	48.30	3	4,211	0.07%
2021/07/30	0	0.00	5	47.75	47.35	-5	4,214	-0.12%
2021/07/28	1	47.00	1	47.00	47.50	0	4,284	0.00%
2021/07/27	1	47.50	0	0.00	47.40	1	4,389	0.02%
2021/07/23	2	47.45	20	47.29	47.30	-18	4,597	-0.39%
2021/07/21	10	46.85	0	0.00	46.25	10	4,687	0.21%
2021/07/20	11	46.54	1	46.85	46.65	10	4,682	0.21%
2021/07/19	1	48.00	0	0.00	47.60	1	4,685	0.02%
2021/07/15	3	48.10	0	0.00	48.25	3	4,889	0.06%
2021/07/13	8	50.34	6	49.95	49.05	2	4,891	0.04%
2021/07/12	0	0.00	20	49.05	49.15	-20	4,678	-0.43%
2021/07/09	0	0.00	8	48.65	48.45	-8	4,617	-0.17%
2021/07/08	3	48.48	0	0.00	48.00	3	4,671	0.06%
2021/07/05	0	0.00	4	48.44	48.40	-4	5,033	-0.08%
2021/06/30	0	0.00	4	47.65	47.60	-4	5,155	-0.08%
2021/06/28	0	0.00	7	47.45	48.00	-7	5,210	-0.13%
2021/06/25	0	0.00	1	48.05	47.55	-1	5,209	-0.02%
2021/06/23	0	0.00	14	48.32	48.40	-14	5,236	-0.27%
2021/06/22	16	48.53	11	48.56	47.65	5	5,254	0.10%
2021/06/21	4	45.50	7	46.13	46.05	-3	5,322	-0.06%
2021/06/18	7	46.43	1	46.65	46.60	6	5,441	0.11%
2021/06/17	1	46.05	0	0.00	46.05	1	5,455	0.02%
2021/06/16	11	45.35	0	0.00	45.20	11	5,456	0.20%
2021/06/11	3	45.23	7	45.24	45.15	-4	5,528	-0.07%
2021/06/10	6	44.60	1	44.85	44.80	5	5,529	0.09%
2021/06/08	0	0.00	1	44.40	44.20	-1	5,652	-0.02%
2021/06/07	5	43.65	0	0.00	43.70	5	5,700	0.09%
2021/06/01	0.1	45.30	0	0.00	45.15	0.1	5,826	0.00%
2021/05/31	0	0.00	5.6	44.35	44.40	-5.6	5,866	-0.10%
2021/05/21	12	43.67	1	43.60	43.60	11	6,773	0.16%
2021/05/20	16	44.80	4	43.35	43.40	12	6,861	0.17%
2021/05/19	0	0.00	20	42.45	43.35	-20	6,619	-0.30%
2021/05/18	5	41.65	29	41.65	42.10	-24	6,594	-0.36%
2021/05/17	0	0.00	6	39.24	38.95	-6	6,581	-0.09%
2021/05/13	17	40.17	1	40.50	40.30	16	6,499	0.25%
2021/05/12	19	40.04	5	40.20	40.50	14	6,468	0.22%
2021/05/11	5	43.90	0	0.00	43.15	5	6,383	0.08%
2021/05/10	1	45.40	0	0.00	45.50	1	6,327	0.02%
2021/05/07	1	45.50	1	45.75	46.25	0	6,321	0.00%
2021/05/05	7	45.36	0	0.00	45.25	7	6,321	0.11%
2021/05/04	5	46.60	0	0.00	45.65	5	6,305	0.08%
2021/05/03	15	48.33	0	0.00	47.90	15	6,201	0.24%
2021/04/29	12	50.13	7	51.34	49.70	5	6,115	0.08%
2021/04/28	1	50.30	5	51.00	51.10	-4	6,010	-0.07%
2021/04/27	5	49.65	0	0.00	49.70	5	6,008	0.08%
2021/04/22	4	51.50	10	49.45	49.45	-6	6,073	-0.10%
2021/04/21	11	51.97	10	52.27	51.60	1	6,049	0.02%
2021/04/19	0	0.00	3	50.30	50.40	-3	5,948	-0.05%
2021/04/15	3	49.80	0	0.00	49.70	3	5,993	0.05%
2021/04/14	15	50.13	3	48.60	49.30	12	6,013	0.20%
2021/04/13	2	51.80	2	50.80	50.40	0	5,978	0.00%
2021/04/12	0	0.00	5	53.10	51.90	-5	5,958	-0.08%
2021/04/09	57	53.21	23.2	53.01	53.10	33.8	5,898	0.57%
2021/04/08	1.3	51.84	12	51.38	51.90	-10.7	5,649	-0.19%
2021/04/06	2.3	49.34	0	0.00	49.35	2.3	5,523	0.04%
2021/04/01	11.3	49.23	0	0.00	49.25	11.3	5,532	0.20%
2021/03/31	0	0.00	3	49.50	49.35	-3	5,526	-0.05%
2021/03/30	4	49.16	1	49.25	49.25	3	5,499	0.05%
2021/03/29	0	0.00	0.1	49.30	49.25	-0.1	5,489	0.00%
2021/03/26	3	49.12	0	0.00	49.35	3	5,473	0.05%
2021/03/25	5	48.90	4	49.15	48.75	1	5,488	0.02%
2021/03/24	27	50.67	70	51.26	50.10	-43	5,418	-0.79%
2021/03/23	2	49.35	37.2	49.99	50.10	-35.2	5,105	-0.69%
2021/03/22	0	0.00	2	48.75	48.80	-2	4,990	-0.04%
2021/03/19	2	48.05	0	0.00	48.20	2	5,002	0.04%
2021/03/18	0	0.00	1	48.35	48.45	-1	5,019	-0.02%
2021/03/17	3	48.28	14	48.10	48.10	-11	5,086	-0.22%
2021/03/16	1	48.00	7	47.51	47.45	-6	5,151	-0.12%
2021/03/15	17.1	47.81	1	47.90	47.90	16.1	5,377	0.30%
2021/03/12	3	47.13	0	0.00	47.10	3	5,348	0.06%
2021/03/11	5	46.77	20	46.70	46.75	-15	5,456	-0.27%
2021/03/09	0	0.00	5	46.10	46.20	-5	5,507	-0.09%
2021/03/05	1	46.25	90	46.15	46.10	-89	5,728	-1.55%
2021/03/03	11	46.13	3	45.90	46.30	8	5,918	0.14%
2021/03/02	0	0.00	1	46.65	46.10	-1	5,904	-0.02%
2021/02/26	51	45.97	14	46.07	46.20	37	5,786	0.64%
2021/02/25	1	45.40	2	45.70	45.55	-1	5,606	-0.02%
2021/02/24	2	45.45	1	45.30	45.35	1	5,603	0.02%
2021/02/23	6	44.87	9	45.59	45.30	-3	5,524	-0.05%
2021/02/22	8	44.95	3	45.05	44.80	5	5,452	0.09%
2021/02/18	90	43.75	0	0.00	43.80	90	5,408	1.66%
2021/02/17	0	0.00	2	43.05	43.10	-2	5,543	-0.04%
2021/02/02	2	41.80	123	41.77	42.10	-121	5,924	-2.04%	大賣/鉅額交易
2021/02/01	2	40.60	2	41.55	41.55	0	6,010	0.00%
2021/01/27	2	42.85	0	0.00	42.50	2	6,236	0.03%
2021/01/26	0	0.00	4	41.65	41.80	-4	6,609	-0.06%
2021/01/25	2	41.85	3	42.25	42.30	-1	6,623	-0.02%
2021/01/22	4	41.49	2	41.45	41.80	2	6,615	0.03%
2021/01/20	1	42.20	1	41.65	41.65	0	6,698	0.00%
2021/01/18	0	0.00	1	42.95	42.85	-1	6,626	-0.02%
2021/01/15	0	0.00	1	43.30	43.30	-1	6,674	-0.01%
2021/01/14	2	44.60	3	44.45	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	1	43.80	43.70	-1	6,588	-0.02%
2021/01/11	1	44.30	2	44.28	44.30	-1	6,566	-0.02%
2021/01/07	0	0.00	2	43.80	43.80	-2	6,606	-0.03%
2021/01/06	0	0.00	2	43.50	43.40	-2	6,616	-0.03%
2021/01/05	6	44.15	0	0.00	44.15	6	6,611	0.09%
2021/01/04	1	43.80	1	43.65	43.60	0	6,585	0.00%
2020/12/30	1	43.05	0	0.00	43.30	1	6,580	0.02%
2020/12/28	2	43.65	0	0.00	43.60	2	6,551	0.03%
2020/12/22	1	43.00	0	0.00	42.90	1	6,618	0.02%
2020/12/21	0	43.50	0	0.00	43.70	0	6,677	0.00%
2020/12/11	3	44.85	12.1	45.38	45.00	-9.1	6,626	-0.14%
2020/12/10	15	46.35	6	46.10	45.85	9	6,549	0.14%
2020/12/09	1.3	46.30	2	46.33	46.55	-0.7	6,431	-0.01%
2020/12/08	0	0.00	2	45.00	44.80	-2	6,235	-0.03%
2020/12/07	6	45.70	8	45.36	45.25	-2	6,283	-0.03%
2020/12/04	2	45.20	1	45.05	45.20	1	6,218	0.02%
2020/12/03	6	45.48	0	0.00	45.05	6	6,188	0.10%
2020/12/02	12	45.93	0	0.00	45.55	12	6,174	0.19%
2020/12/01	1	45.45	1	45.15	45.60	0	6,077	0.00%
2020/11/30	0	0.00	9	44.98	44.85	-9	6,089	-0.15%
2020/11/27	6	45.00	1	44.75	44.55	5	6,023	0.08%
2020/11/25	2	44.60	0	0.00	43.70	2	6,044	0.03%
2020/11/24	2.7	45.13	5	44.74	44.45	-2.3	6,024	-0.04%
2020/11/23	0	0.00	4	44.11	44.35	-4	5,947	-0.07%
2020/11/20	0	0.00	30	43.85	44.15	-30	5,967	-0.50%
2020/11/19	0	0.00	5	44.10	43.85	-5	6,026	-0.08%
2020/11/18	0	0.00	10	43.50	43.50	-10	6,266	-0.16%
2020/11/17	0	0.00	10	43.40	43.40	-10	6,470	-0.15%
2020/11/16	35	44.06	24	43.71	43.85	11	6,809	0.16%
2020/11/13	4.1	42.96	1	43.20	43.20	3.1	7,000	0.04%
2020/11/11	31	42.64	1	42.90	42.95	30	8,502	0.35%
2020/11/10	4	42.78	2	42.50	42.40	2	8,790	0.02%
2020/11/09	0	0.00	44	42.11	42.15	-44	8,928	-0.49%
2020/11/06	43	41.94	2	41.75	41.75	41	8,994	0.46%
2020/11/03	6	41.40	9	41.68	41.10	-3	8,923	-0.03%
2020/11/02	5	39.45	1	39.10	39.60	4	8,564	0.05%
2020/10/29	1	38.85	20	39.00	39.70	-19	8,671	-0.22%
2020/10/28	0	0.00	1	39.85	39.80	-1	8,670	-0.01%
2020/10/23	0	0.00	1	41.05	41.05	-1	8,658	-0.01%
2020/10/20	0	0.00	1	41.15	41.25	-1	8,842	-0.01%
2020/10/19	1	41.55	1	41.50	41.35	0	9,033	0.00%
2020/10/16	0	0.00	1	40.55	40.65	-1	9,143	-0.01%
2020/10/15	0	0.00	1	42.30	41.50	-1	9,288	-0.01%
2020/10/14	0	0.00	3	40.75	40.65	-3	9,290	-0.03%
2020/10/13	4	40.19	0	0.00	40.25	4	9,699	0.04%
2020/10/08	0	0.00	1	40.90	40.95	-1	9,977	-0.01%
2020/10/07	0	0.00	1	40.55	40.50	-1	10,162	-0.01%
2020/10/06	1	40.20	0	0.00	40.20	1	10,697	0.01%
2020/09/29	0	0.00	1	38.80	38.95	-1	11,398	-0.01%
2020/09/25	0	0.00	2	40.00	38.05	-2	12,069	-0.02%
2020/09/23	1	41.35	0	0.00	41.50	1	12,635	0.01%
2020/09/22	1	41.85	2	41.95	41.65	-1	12,801	-0.01%
2020/09/18	3	43.67	4	43.63	43.60	-1	12,859	-0.01%
2020/09/17	2	42.60	1	42.55	42.55	1	12,775	0.01%
2020/09/16	0	0.00	3	42.12	42.05	-3	12,830	-0.02%
2020/09/15	0	0.00	2	41.95	41.85	-2	12,858	-0.02%
2020/09/14	3	41.67	2	41.80	41.85	1	12,907	0.01%
2020/09/11	1	41.30	1	41.75	41.30	0	12,902	0.00%
2020/09/10	3	42.95	0	0.00	42.25	3	12,834	0.02%
2020/09/09	2	42.25	9	42.05	42.20	-7	12,751	-0.05%
2020/09/08	3	43.55	0	0.00	43.05	3	12,663	0.02%
2020/09/07	1	44.95	17	44.53	43.50	-16	12,664	-0.13%
2020/09/04	2	44.43	5	44.53	44.45	-3	12,725	-0.02%
2020/09/03	1	44.90	4	45.51	45.15	-3	12,660	-0.02%
2020/09/02	21	44.70	0	0.00	44.60	21	12,555	0.17%
2020/09/01	9	43.34	6	43.91	44.20	3	12,478	0.02%
2020/08/31	2	44.15	0	0.00	43.55	2	12,403	0.02%
2020/08/28	1	43.20	0	0.00	43.50	1	12,488	0.01%
2020/08/27	1	43.90	6	43.41	43.20	-5	12,500	-0.04%
2020/08/26	2	44.13	0	0.00	44.10	2	12,464	0.02%
2020/08/25	3	44.83	7	44.84	44.75	-4	12,496	-0.03%
2020/08/24	87	45.51	25	44.91	44.60	62	12,612	0.49%
2020/08/21	16	43.68	11	44.14	43.95	5	12,397	0.04%
2020/08/20	13	44.20	34	45.29	43.35	-21	12,262	-0.17%
2020/08/19	77	48.35	6	48.79	48.15	71	11,877	0.60%
2020/08/18	82	49.36	71	49.50	48.15	11	11,533	0.10%
2020/08/17	45	47.44	278	48.74	49.65	-233	10,644	-2.19%	大賣/鉅額交易
2020/08/14	179	44.05	52	44.12	45.15	127	9,929	1.28%	大買/鉅額交易
2020/08/13	65	43.94	4	44.81	42.35	61	9,575	0.64%
2020/08/12	6	43.12	11	43.29	44.15	-5	9,310	-0.05%
2020/08/11	8	42.63	7	43.04	42.55	1	9,225	0.01%
2020/08/10	44	43.77	0	0.00	43.95	44	9,200	0.48%
2020/08/07	0	0.00	1	44.00	43.85	-1	9,266	-0.01%
2020/08/06	0	0.00	1	42.95	42.75	-1	9,272	-0.01%
2020/08/05	0	0.00	2	42.50	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	2	42.08	1	41.80	41.80	1	9,662	0.01%
2020/07/31	3	41.47	4	41.66	41.80	-1	9,656	-0.01%
2020/07/30	6	41.04	3	41.62	41.25	3	9,670	0.03%
2020/07/27	0	0.00	2.1	42.04	41.55	-2.1	9,672	-0.02%
2020/07/24	9	43.68	7	42.81	42.80	2	9,622	0.02%
2020/07/23	4	44.70	14	44.93	45.00	-10	9,561	-0.10%
2020/07/22	9	45.23	8	45.30	45.40	1	9,399	0.01%
2020/07/21	9	45.36	2	45.40	45.25	7	9,255	0.08%
2020/07/17	39	46.85	35	46.07	45.25	4	9,072	0.04%
2020/07/16	0	0.00	2	45.98	45.75	-2	8,704	-0.02%
2020/07/15	3	45.33	4	45.00	45.00	-1	8,611	-0.01%
2020/07/14	1	44.95	3	45.07	45.10	-2	8,533	-0.02%
2020/07/13	11	45.42	6	45.78	46.35	5	8,375	0.06%
2020/07/10	15	43.57	4	43.78	43.00	11	7,946	0.14%
2020/07/09	5	44.70	1	45.25	44.50	4	7,828	0.05%
2020/07/08	5	44.45	4.1	44.50	45.45	0.9	7,619	0.01%
2020/07/07	23	43.84	5	44.42	44.10	18	7,491	0.24%
2020/07/06	22	45.13	1	45.55	45.00	21	7,417	0.28%
2020/07/03	3	42.38	4	43.00	43.00	-1	7,059	-0.01%
2020/07/01	0	0.00	5.2	39.95	39.80	-5.2	6,455	-0.08%
2020/06/30	11	39.08	0	0.00	38.80	11	6,322	0.17%
2020/06/29	1	38.10	7	38.09	38.05	-6	6,286	-0.10%
2020/06/24	0	0.00	3	39.20	39.15	-3	6,262	-0.05%
2020/06/23	0	0.00	2	39.15	38.80	-2	6,272	-0.03%
2020/06/22	3	39.00	0	0.00	38.45	3	6,299	0.05%
2020/06/19	0	0.00	1	38.40	39.10	-1	6,389	-0.02%
2020/06/17	0	0.00	40	37.83	37.85	-40	6,431	-0.62%
2020/06/16	0.3	37.70	0	0.00	37.70	0.3	6,584	0.00%
2020/06/15	0	0.00	1	37.65	36.95	-1	6,711	-0.01%
2020/06/12	3	37.43	5	37.00	37.75	-2	6,765	-0.03%
2020/06/11	1	39.45	22	39.68	38.45	-21	6,803	-0.31%
2020/06/10	4	38.85	0	0.00	38.75	4	6,737	0.06%
2020/06/09	4	39.01	1	39.10	38.70	3	6,889	0.04%
2020/06/08	0	0.00	1	38.90	38.90	-1	6,944	-0.01%
2020/06/05	3	38.97	2	39.10	39.05	1	6,952	0.01%
2020/06/04	24	39.50	0	0.00	39.30	24	7,013	0.34%
2020/06/03	0	0.00	2	38.90	39.00	-2	6,890	-0.03%
2020/06/02	2	38.80	4	38.78	38.55	-2	6,857	-0.03%
2020/06/01	0	0.00	2	38.75	38.95	-2	6,885	-0.03%
2020/05/29	6	38.03	1	38.25	38.75	5	7,206	0.07%
2020/05/28	0	0.00	2	37.60	37.50	-2	7,077	-0.03%
2020/05/27	0	0.00	2	37.15	37.40	-2	7,029	-0.03%
2020/05/25	1	36.40	1	36.30	36.40	0	6,977	0.00%
2020/05/14	3	38.27	1	38.70	37.65	2	6,773	0.03%
2020/05/13	10	39.05	1	39.05	39.05	9	6,663	0.14%
2020/05/12	31	40.20	4	40.04	39.70	27	6,607	0.41%
2020/05/11	7	41.16	11	41.23	41.10	-4	6,463	-0.06%
2020/05/08	2	38.90	1	39.20	38.80	1	6,140	0.02%
2020/05/04	11	39.12	0	0.00	39.00	11	6,133	0.18%
2020/04/29	0	0.00	11	39.09	38.90	-11	6,134	-0.18%
2020/04/28	9	38.95	0	0.00	38.65	9	6,167	0.15%
2020/04/23	14	39.38	8	39.59	39.20	6	6,150	0.10%
2020/04/22	0	0.00	3	38.80	39.35	-3	6,099	-0.05%
2020/04/21	3	38.70	0	0.00	38.15	3	6,082	0.05%
2020/04/20	0	0.00	1	39.95	39.60	-1	6,081	-0.02%
2020/04/17	6	39.47	5	39.35	39.45	1	6,056	0.02%
2020/04/16	0	40.00	0	0.00	40.00	0	5,942	0.00%
2020/04/15	1	39.90	0	0.00	39.90	1	5,908	0.02%
2020/04/14	1	39.70	2	39.65	39.80	-1	5,819	-0.02%
2020/04/13	1	39.60	1	40.10	39.60	0	5,773	0.00%
2020/04/10	8	38.63	9	38.86	39.00	-1	5,704	-0.02%
2020/04/09	0	0.00	4	38.73	38.60	-4	5,704	-0.07%
2020/04/08	10	36.57	11	37.14	37.60	-1	5,578	-0.02%
2020/04/07	1	36.40	110	35.59	36.60	-109	5,546	-1.97%	大賣/鉅額交易
2020/04/06	74	34.00	16	34.37	34.50	58	5,576	1.04%
2020/04/01	50	33.74	0	0.00	33.70	50	5,534	0.90%
2020/03/31	0	0.00	1	33.50	33.10	-1	5,529	-0.02%
2020/03/30	1	32.45	0	0.00	33.20	1	5,552	0.02%
2020/03/25	0	0.00	1	31.25	31.60	-1	5,359	-0.02%
2020/03/24	1	28.90	0	0.00	29.00	1	5,227	0.02%
2020/03/20	1	29.75	1	30.00	28.00	0	5,115	0.00%
2020/03/19	1	27.45	0	0.00	27.45	1	4,974	0.02%
2020/03/12	5	36.29	0	0.00	35.40	5	4,616	0.11%
2020/03/11	0	0.00	1	38.90	38.30	-1	4,541	-0.02%
2020/03/09	0	0.00	4	40.00	39.10	-4	4,432	-0.09%
2020/03/06	6	41.21	0	0.00	41.05	6	4,384	0.14%
2020/03/04	29	41.75	28	41.82	41.50	1	4,306	0.02%
2020/03/03	2	39.20	0	0.00	40.40	2	3,901	0.05%
2020/03/02	0	0.00	2	36.65	36.75	-2	3,833	-0.05%
2020/02/20	1	39.30	0	0.00	38.85	1	4,155	0.02%
2020/02/04	1	36.95	1	37.45	37.90	0	5,862	0.00%
2020/02/03	0	0.00	36	34.55	36.15	-36	5,972	-0.60%
2020/01/15	2	43.15	0	0.00	43.05	2	6,650	0.03%
2020/01/14	0	0.00	1	42.65	43.30	-1	6,726	-0.01%
2020/01/13	2	42.60	4	42.36	42.65	-2	6,791	-0.03%
2020/01/09	2	42.10	0	0.00	41.70	2	7,085	0.03%
2020/01/06	2	43.05	0	0.00	42.30	2	7,520	0.03%
2020/01/03	23	44.01	0	0.00	43.25	23	7,540	0.31%
2020/01/02	5	43.85	1	43.90	43.95	4	7,537	0.05%
2019/12/31	1	44.10	5	44.20	43.90	-4	7,530	-0.05%
2019/12/30	2	43.90	2	43.55	43.80	0	7,526	0.00%
2019/12/25	0	0.00	7	43.52	43.40	-7	7,535	-0.09%
2019/12/24	0	0.00	1	42.85	43.00	-1	7,682	-0.01%
2019/12/20	1	42.50	0	0.00	42.50	1	8,363	0.01%
2019/12/17	5	42.65	0	0.00	42.50	5	9,478	0.05%
2019/12/11	0	0.00	3	42.40	42.45	-3	9,729	-0.03%
2019/12/10	2	41.90	0	0.00	41.90	2	9,716	0.02%
2019/12/09	1	42.05	17	42.15	42.05	-16	9,701	-0.16%
2019/12/06	0	0.00	2	42.75	42.80	-2	9,679	-0.02%
2019/12/05	2	42.50	0	0.00	42.75	2	9,736	0.02%
2019/12/04	0	0.00	1	42.15	42.10	-1	9,785	-0.01%
2019/12/03	1	42.20	0	0.00	42.55	1	9,881	0.01%
2019/12/02	2	42.10	5	42.32	42.10	-3	9,907	-0.03%
2019/11/28	3	44.30	0	0.00	43.60	3	9,973	0.03%
2019/11/26	2	43.90	7	44.07	43.80	-5	10,142	-0.05%
2019/11/25	6	43.68	3	43.58	43.70	3	10,121	0.03%
2019/11/21	20	43.27	21	43.00	43.30	-1	10,169	-0.01%
2019/11/20	13	44.05	1	44.00	43.60	12	10,174	0.12%
2019/11/18	7	45.85	0	0.00	45.45	7	10,285	0.07%
2019/11/15	3	44.95	0	0.00	45.15	3	10,529	0.03%
2019/11/14	14	46.12	21	45.43	44.60	-7	10,787	-0.07%
2019/11/13	4	45.85	1	45.90	45.00	3	10,608	0.03%
2019/11/12	7	46.09	1	45.70	46.15	6	10,685	0.06%
2019/11/11	2	44.70	7	45.20	46.20	-5	10,689	-0.05%
2019/11/08	1	45.45	1	44.45	45.80	0	10,661	0.00%
2019/11/04	0	0.00	2	44.90	44.55	-2	10,889	-0.02%
2019/11/01	1	44.90	0	0.00	45.10	1	10,937	0.01%
2019/10/31	10	45.19	0	0.00	44.65	10	11,096	0.09%
2019/10/30	0	0.00	11	45.02	45.80	-11	11,260	-0.10%
2019/10/29	0	0.00	4	44.01	43.90	-4	11,419	-0.04%
2019/10/28	0	0.00	15	43.75	44.45	-15	11,889	-0.13%
2019/10/25	2	43.70	1	44.00	44.00	1	12,331	0.01%
2019/10/24	0	0.00	5	44.47	44.50	-5	12,331	-0.04%
2019/10/23	36	45.95	40.3	45.24	44.25	-4.3	12,367	-0.03%
2019/10/22	5.3	44.64	0	0.00	44.65	5.3	12,109	0.04%
2019/10/21	9	44.34	8	44.77	44.15	1	12,029	0.01%
2019/10/18	15	44.20	12	44.06	44.25	3	11,964	0.02%
2019/10/17	21	43.91	31	43.97	43.95	-10	11,898	-0.08%
2019/10/16	2	43.00	11	42.81	43.05	-9	11,706	-0.08%
2019/10/15	11	43.01	23.1	42.73	43.00	-12.1	11,656	-0.10%
2019/10/14	0	0.00	7	41.00	41.05	-7	11,486	-0.06%
2019/10/09	0	0.00	5	39.85	40.00	-5	11,506	-0.04%
2019/10/08	0	0.00	5	39.45	39.40	-5	11,470	-0.04%
2019/10/07	0	0.00	17	40.92	40.50	-17	11,391	-0.15%
2019/10/04	15	40.40	5.1	40.45	40.30	9.9	11,366	0.09%
2019/10/03	11	41.10	10	40.65	40.95	1	11,301	0.01%
2019/10/02	6	41.40	0	0.00	41.50	6	11,253	0.05%
2019/10/01	2	41.08	10	41.23	40.80	-8	11,251	-0.07%
2019/09/27	22	41.51	0	0.00	40.75	22	11,202	0.20%
2019/09/26	35	43.51	25	42.99	42.90	10	11,061	0.09%
2019/09/25	65	43.44	104	43.47	44.40	-39	10,781	-0.36%	大賣/
2019/09/24	45	43.16	41.2	43.37	42.30	3.8	10,420	0.04%
2019/09/23	89	42.33	168	41.97	43.00	-79	9,990	-0.79%	大賣/
2019/09/20	125	40.51	7	40.58	40.50	118	9,512	1.24%	大買/鉅額交易
2019/09/19	46	40.61	0	0.00	40.90	46	9,340	0.49%
2019/09/17	20	39.40	20	39.40	39.65	0	9,184	0.00%
2019/09/11	0	0.00	1	38.45	38.30	-1	9,336	-0.01%
2019/09/10	0	0.00	1	38.35	38.45	-1	9,456	-0.01%
2019/09/09	0	0.00	2	38.75	38.80	-2	9,595	-0.02%
2019/09/06	1	40.80	0	0.00	39.85	1	9,703	0.01%
2019/09/05	0	0.00	0.1	40.15	40.20	-0.1	9,706	0.00%
2019/09/03	0	0.00	2	39.50	39.25	-2	9,840	-0.02%
2019/08/30	1	39.90	1	39.65	39.30	0	9,798	0.00%
2019/08/29	0.2	39.30	3	39.32	39.30	-2.8	9,735	-0.03%
2019/08/28	2	38.88	0	0.00	38.40	2	9,662	0.02%
2019/08/27	1	39.50	0	0.00	39.05	1	9,707	0.01%
2019/08/26	3	39.27	1	39.40	38.85	2	9,759	0.02%
2019/08/22	0	0.00	3	39.95	40.25	-3	9,635	-0.03%
2019/08/21	28	40.50	30	40.38	40.40	-2	9,495	-0.02%
2019/08/20	11	41.14	23.2	40.82	40.95	-12.2	9,382	-0.13%
2019/08/19	19	41.76	19	42.28	42.10	0	9,110	0.00%
2019/08/16	0	0.00	9	39.67	39.40	-9	8,779	-0.10%
2019/08/15	14	39.32	19	38.65	39.30	-5	8,662	-0.06%
2019/08/14	13	38.73	10	38.45	38.85	3	8,454	0.04%
2019/08/13	60	38.19	0	0.00	38.15	60	8,299	0.72%
2019/08/12	5	38.20	3	37.18	38.25	2	8,147	0.02%
2019/08/08	67	37.18	52	37.38	37.45	15	8,101	0.19%
2019/08/07	0	0.00	1	36.30	35.80	-1	7,973	-0.01%
2019/08/06	1	35.40	3	35.03	36.50	-2	7,923	-0.03%
2019/08/02	0	0.00	1	36.35	36.10	-1	8,069	-0.01%
2019/08/01	13	38.67	11	39.25	37.80	2	7,916	0.03%
2019/07/31	9	37.66	16	37.23	37.60	-7	7,619	-0.09%
2019/07/29	13	39.07	18	39.62	40.10	-5	7,321	-0.07%
2019/07/26	18	36.89	26	37.20	38.00	-8	6,850	-0.12%
2019/07/25	0	0.00	5	35.25	35.20	-5	6,447	-0.08%
2019/07/24	10	34.45	10	34.05	34.70	0	6,379	0.00%
2019/07/23	7	34.29	8	34.17	33.95	-1	6,406	-0.02%
2019/07/22	4	32.50	0	0.00	32.60	4	6,385	0.06%
2019/07/19	1	32.30	0	0.00	32.65	1	6,510	0.02%
2019/07/18	3	31.80	2	32.05	31.75	1	6,642	0.02%
2019/07/17	6	31.83	0	0.00	31.90	6	6,756	0.09%
2019/07/16	12	31.33	2	31.60	31.60	10	7,109	0.14%
2019/07/15	0	0.00	0.5	32.65	32.65	-0.5	7,539	-0.01%
2019/07/12	1	32.75	0	0.00	32.75	1	7,870	0.01%
2019/07/10	1	31.80	0	0.00	31.95	1	8,466	0.01%
2019/07/09	1	31.90	15	31.75	31.70	-14	8,744	-0.16%
2019/07/05	1	32.15	0	0.00	32.15	1	8,917	0.01%
2019/07/04	0	0.00	6	32.25	32.10	-6	8,912	-0.07%
2019/07/03	7	31.61	1	31.55	31.70	6	8,946	0.07%
2019/07/02	5	32.31	1	32.70	31.90	4	8,987	0.04%
2019/07/01	4	31.73	11	31.80	31.80	-7	8,977	-0.08%
2019/06/28	8.4	31.10	0	0.00	31.05	8.4	8,994	0.09%
2019/06/27	0	0.00	5	31.20	31.40	-5	9,042	-0.06%
2019/06/25	11.2	30.95	10	31.15	30.75	1.2	9,017	0.01%
2019/06/24	2	31.03	0	0.00	31.35	2	9,031	0.02%
2019/06/21	4	31.00	0	0.00	30.90	4	9,083	0.04%
2019/06/20	5	31.70	0	0.00	31.55	5	9,042	0.06%
2019/06/18	0	0.00	5	31.25	30.90	-5	9,012	-0.06%
2019/06/17	18	31.50	16	31.70	31.65	2	8,960	0.02%
2019/06/14	7	31.21	5	31.10	31.70	2	8,869	0.02%
2019/06/13	0	0.00	3	31.00	30.30	-3	8,784	-0.03%
2019/06/12	3	30.90	0	0.00	30.95	3	8,635	0.03%
2019/06/11	8	31.24	9	31.09	30.90	-1	8,568	-0.01%
2019/06/10	0	0.00	1	29.60	29.70	-1	8,327	-0.01%
2019/06/05	6	30.05	17	30.07	29.45	-11	8,346	-0.13%
2019/06/04	10	29.70	0	0.00	29.45	10	8,333	0.12%
2019/05/31	0	0.00	10	29.60	29.50	-10	8,284	-0.12%
2019/05/30	20	28.89	33.5	28.83	29.10	-13.5	8,178	-0.16%
2019/05/29	10	28.10	27	28.05	28.50	-17	8,066	-0.21%
2019/05/28	10	28.65	0	0.00	28.20	10	8,087	0.12%
2019/05/27	0	0.00	2	28.30	28.40	-2	8,120	-0.02%
2019/05/24	3	28.80	13	28.96	28.80	-10	8,229	-0.12%
2019/05/23	12	28.38	2	28.80	28.30	10	8,526	0.12%
2019/05/22	12	29.23	10	29.30	29.30	2	8,768	0.02%
2019/05/21	4	27.80	4	28.25	28.35	0	8,744	0.00%
2019/05/20	5	28.80	6	29.26	28.80	-1	8,639	-0.01%
2019/05/17	1	29.10	0	0.00	29.30	1	8,650	0.01%
2019/05/16	3	30.33	0	0.00	29.65	3	8,642	0.03%
2019/05/15	1	29.95	1	30.25	30.40	0	8,664	0.00%
2019/05/14	2	28.20	2	28.95	29.40	0	8,779	0.00%
2019/05/13	2	29.13	1	28.75	28.80	1	8,781	0.01%
2019/05/10	8	29.81	7	29.79	29.30	1	8,700	0.01%
2019/05/09	3	31.38	5	30.04	29.85	-2	8,496	-0.02%
2019/05/08	2	31.98	1	31.50	32.60	1	8,255	0.01%
2019/05/07	0	0.00	1	31.90	31.90	-1	8,191	-0.01%
2019/05/06	2	31.05	2	31.60	31.20	0	8,176	0.00%
2019/05/03	4	32.29	5	32.25	32.20	-1	8,101	-0.01%
2019/05/02	13	31.95	8	31.98	31.65	5	8,021	0.06%
2019/04/29	14	32.52	44	32.21	32.50	-30	7,864	-0.38%
2019/04/26	33	32.18	15	32.34	31.95	18	7,719	0.23%
2019/04/25	14	32.55	13	33.12	33.00	1	7,569	0.01%
2019/04/24	22	33.53	0	0.00	33.40	22	7,424	0.30%
2019/04/23	5	33.81	3.4	33.91	34.05	1.7	7,217	0.02%
2019/04/22	12.4	34.31	18	34.49	34.90	-5.7	7,052	-0.08%
2019/04/19	15	32.77	44	32.78	33.90	-29	6,699	-0.43%
2019/04/18	29	31.66	14	31.40	31.05	15	6,335	0.24%
2019/04/17	46	30.59	38	30.71	30.90	8	5,978	0.13%
2019/04/16	1	29.10	12	29.00	29.10	-11	5,326	-0.21%
2019/04/15	28	29.16	43	28.89	29.05	-15	5,228	-0.29%
2019/04/12	2	27.95	1	28.40	28.55	1	4,942	0.02%
2019/04/11	4	27.95	0	0.00	27.40	4	4,789	0.08%
2019/04/10	0	0.00	6	27.95	27.75	-6	4,728	-0.13%
2019/04/09	4	28.21	6	28.46	28.15	-2	4,694	-0.04%
2019/04/08	15	27.90	27	27.98	27.60	-12	4,598	-0.26%
2019/04/03	0	0.00	1	27.65	27.55	-1	4,525	-0.02%
2019/04/02	21	27.44	0	0.00	27.30	21	4,451	0.47%
2019/03/26	4	27.13	0	0.00	26.70	4	4,252	0.09%
2019/03/22	2	27.90	0	0.00	27.85	2	4,192	0.05%
2019/03/21	0	27.45	0	0.00	27.60	0	4,118	0.00%
2019/03/19	0	0.00	1	26.75	26.70	-1	4,115	-0.02%
2019/03/18	0	0.00	1	26.80	27.15	-1	4,094	-0.02%
2019/03/13	1	26.25	0	0.00	26.35	1	4,123	0.02%
2019/03/11	1	26.05	0	0.00	26.05	1	4,319	0.02%
2019/03/08	4	25.60	2	25.65	25.90	2	4,399	0.05%
2019/02/27	1	27.00	2	27.10	26.95	-1	4,627	-0.02%
2019/02/26	4	27.75	4	27.64	27.55	0	4,598	0.00%
2019/02/25	0	0.00	11	28.26	28.00	-11	4,602	-0.24%
2019/02/22	26	28.38	4	28.35	27.90	22	4,499	0.49%
2019/02/21	16	26.49	22	27.28	28.10	-6	4,163	-0.14%
2019/02/20	6	26.39	3	26.40	26.10	3	3,902	0.08%
2019/02/18	16	26.13	2	26.45	26.20	14	3,985	0.35%
2019/02/14	18	26.41	13	26.44	26.10	5	3,947	0.13%
2019/02/13	21	25.94	23	25.58	26.15	-2	3,840	-0.05%
2019/02/12	2	24.63	14	24.80	25.20	-12	3,643	-0.33%
2019/02/11	3	23.90	0	0.00	23.80	3	3,607	0.08%
2019/01/25	10	24.25	0	0.00	24.15	10	4,225	0.24%
2019/01/24	0	0.00	2	23.85	23.70	-2	4,307	-0.05%
2019/01/21	0	0.00	30	24.05	23.90	-30	4,498	-0.67%
2019/01/11	1	23.90	2	24.05	23.85	-1	4,732	-0.02%
2019/01/10	3	24.50	22	24.45	24.30	-19	4,712	-0.40%
2019/01/09	5	23.43	5	23.40	23.70	0	4,626	0.00%
2019/01/04	0	0.00	14	22.05	22.40	-14	4,684	-0.30%
2018/12/27	0	0.00	10	23.20	22.95	-10	5,018	-0.20%
2018/12/26	10	22.75	10	23.10	22.60	0	5,027	0.00%
2018/12/25	21	22.85	0	0.00	23.10	21	5,027	0.42%
2018/12/22	6	23.30	3	23.35	23.30	3	5,049	0.06%
2018/12/21	8	23.12	0	0.00	23.60	8	5,109	0.16%
2018/12/20	20	23.50	0	0.00	23.05	20	5,091	0.39%
2018/12/19	6	23.85	0	0.00	23.80	6	5,067	0.12%
2018/12/17	0	0.00	4	24.60	24.50	-4	5,194	-0.08%
2018/12/12	0	0.00	4	24.40	24.60	-4	5,146	-0.08%
2018/12/11	5	24.18	0	0.00	23.95	5	5,149	0.10%
2018/12/07	0	0.00	10	24.68	24.75	-10	5,196	-0.19%
2018/12/06	11	24.46	2	24.60	24.05	9	5,199	0.17%
2018/12/05	1	25.35	141	25.38	25.60	-140	5,157	-2.71%	大賣/鉅額交易
2018/12/04	1	26.05	33	25.95	25.85	-32	5,252	-0.61%
2018/12/03	6	25.92	12	25.89	25.65	-6	5,211	-0.12%
2018/11/30	80	24.55	16	24.17	24.65	64	5,075	1.26%
2018/11/29	1	24.30	0	0.00	23.85	1	4,932	0.02%
2018/11/28	41	23.83	0	0.00	23.85	41	4,935	0.83%
2018/11/27	16	23.50	16	23.65	23.55	0	4,931	0.00%
2018/11/26	0	0.00	1	23.60	23.40	-1	5,035	-0.02%
2018/11/22	2	24.25	15	24.19	23.40	-13	5,337	-0.24%
2018/11/21	1	23.80	0	0.00	24.05	1	5,764	0.02%
2018/11/20	0	0.00	1	23.50	23.70	-1	5,998	-0.02%
2018/11/19	1	23.65	1	23.60	23.70	0	6,020	0.00%
2018/11/16	12	23.71	20	23.66	23.40	-8	6,028	-0.13%
2018/11/15	2	23.25	2	23.40	23.45	0	5,927	0.00%
2018/11/14	1	23.45	11	23.54	23.50	-10	5,954	-0.17%
2018/11/13	2	23.03	1	23.20	23.20	1	5,926	0.02%
2018/11/12	0	0.00	1	23.15	22.85	-1	6,002	-0.02%
2018/11/09	2	23.10	1	23.25	23.20	1	6,082	0.02%
2018/11/08	21	23.70	0	0.00	23.00	21	6,121	0.34%
2018/11/07	11	22.93	23	23.22	23.45	-12	6,081	-0.20%
2018/11/06	4	23.16	0	0.00	22.20	4	6,058	0.07%
2018/11/05	0	0.00	12	23.07	23.30	-12	6,068	-0.20%
2018/11/02	19	23.97	19	24.31	23.40	0	6,019	0.00%
2018/11/01	2	21.65	2	21.90	22.45	0	5,798	0.00%
2018/10/31	16	20.92	1	20.75	21.10	15	5,804	0.26%
2018/10/30	2	20.25	1	20.50	20.10	1	5,880	0.02%
2018/10/29	4	20.26	9	20.15	20.70	-5	5,917	-0.08%
2018/10/26	1	19.65	0	0.00	19.50	1	5,994	0.02%
2018/10/25	5	19.73	0	0.00	19.05	5	6,049	0.08%
2018/10/24	0	0.00	1	20.05	20.50	-1	6,087	-0.02%
2018/10/23	2	21.08	2	21.15	20.45	0	6,132	0.00%
2018/10/19	0	0.00	1	20.75	20.90	-1	6,444	-0.02%
2018/10/18	11	21.68	12	21.69	21.50	-1	6,626	-0.02%
2018/10/15	2	20.95	3	21.07	20.85	-1	6,739	-0.01%
2018/10/12	5	20.65	5	20.89	21.20	0	6,752	0.00%
2018/10/11	2	20.65	1	20.60	20.60	1	6,849	0.01%
2018/10/09	3	22.88	2	22.90	22.85	1	6,952	0.01%
2018/10/08	44	22.89	13	22.66	22.50	31	7,000	0.44%
2018/10/05	14	23.54	15	23.63	23.15	-1	7,080	-0.01%
2018/10/03	6	25.85	0	0.00	25.70	6	7,088	0.08%
2018/10/02	2	26.15	0	0.00	25.90	2	7,117	0.03%
2018/10/01	2	26.25	2	26.13	26.10	0	7,204	0.00%
2018/09/28	1	26.20	0	0.00	26.15	1	7,440	0.01%
2018/09/27	3	26.50	0	0.00	26.15	3	7,608	0.04%
2018/09/26	22	26.53	0	0.00	26.45	22	7,871	0.28%
2018/09/25	21	26.60	10	26.65	26.55	11	8,826	0.12%
2018/09/21	15	26.33	29	26.58	26.90	-14	9,259	-0.15%
2018/09/20	22	25.58	5	25.30	25.35	17	9,307	0.18%
2018/09/19	7	25.74	0	0.00	25.65	7	9,365	0.07%
2018/09/18	5	25.98	5	26.09	25.70	0	9,513	0.00%
2018/09/17	8	26.77	3	26.53	26.55	5	9,530	0.05%
2018/09/14	1	26.00	26	26.63	26.40	-25	9,515	-0.26%
2018/09/13	1	25.85	0	0.00	25.60	1	9,512	0.01%
2018/09/12	5	25.54	1	25.55	25.70	4	9,595	0.04%
2018/09/11	1	26.30	1	26.10	26.25	0	9,675	0.00%
2018/09/10	25	25.42	2	25.13	25.25	23	9,667	0.24%
2018/09/07	32	27.38	2	28.45	26.70	30	9,577	0.31%
2018/09/06	0	0.00	1	29.30	28.80	-1	9,571	-0.01%
2018/09/05	3	29.07	2	29.48	28.90	1	9,621	0.01%
2018/09/04	0	0.00	11	29.58	29.60	-11	9,694	-0.11%
2018/09/03	16	28.96	16	28.90	28.80	0	9,749	0.00%
2018/08/31	4	29.73	7	29.90	29.95	-3	9,765	-0.03%
2018/08/30	4	29.23	1	29.30	29.50	3	10,169	0.03%
2018/08/29	7	29.74	14	29.76	29.70	-7	10,391	-0.07%
2018/08/28	25	29.30	100	29.26	28.55	-75	10,290	-0.73%
2018/08/27	46	27.69	18	28.42	29.20	28	9,920	0.28%
2018/08/24	0	0.00	1	26.30	26.55	-1	9,832	-0.01%
2018/08/22	0	0.00	6	26.00	26.10	-6	10,451	-0.06%
2018/08/21	25	26.55	0	0.00	26.10	25	10,782	0.23%
2018/08/20	18	26.07	6	26.15	26.40	12	11,334	0.11%
2018/08/17	5	26.95	0	0.00	26.45	5	11,913	0.04%
2018/08/16	3	27.40	12	27.02	27.30	-9	12,388	-0.07%
2018/08/15	11	26.03	1	26.15	26.30	10	12,761	0.08%
2018/08/13	1	26.70	1	27.55	26.20	0	13,082	0.00%
2018/08/10	0	0.00	10	28.15	28.15	-10	13,043	-0.08%
2018/08/09	0	0.00	2	28.85	28.85	-2	13,139	-0.02%
2018/08/08	10	29.14	12	29.33	28.55	-2	13,262	-0.02%
2018/08/07	11	28.61	1	29.25	29.25	10	13,330	0.08%
2018/08/06	1	29.00	1	28.50	28.85	0	13,475	0.00%
2018/08/03	0	0.00	2	28.25	28.10	-2	13,489	-0.01%
2018/08/01	4	29.20	0	0.00	28.75	4	13,583	0.03%
2018/07/31	0	0.00	7	29.01	28.75	-7	13,850	-0.05%
2018/07/30	0	0.00	6	28.93	28.50	-6	13,957	-0.04%
2018/07/27	3	29.23	11	29.13	29.50	-8	13,909	-0.06%
2018/07/26	14	29.50	22	29.35	29.55	-8	13,809	-0.06%
2018/07/25	0	0.00	20	28.27	28.60	-20	13,605	-0.15%
2018/07/24	1	26.30	2	26.65	27.30	-1	13,400	-0.01%
2018/07/23	4	25.78	0	0.00	26.70	4	13,305	0.03%
2018/07/20	0	0.00	5	26.00	25.45	-5	13,244	-0.04%
2018/07/19	10	26.23	0	0.00	26.25	10	13,169	0.08%
2018/07/18	0	0.00	2	26.85	26.30	-2	13,140	-0.02%
2018/07/17	13	28.58	8	28.30	28.35	5	12,987	0.04%
2018/07/16	0	0.00	4	28.44	27.95	-4	12,827	-0.03%
2018/07/13	18	29.31	16	28.78	28.70	2	12,747	0.02%
2018/07/12	11	29.46	1	29.70	29.70	10	12,715	0.08%
2018/07/11	29	28.94	7	28.55	28.55	22	12,623	0.17%
2018/07/10	6	28.74	1	28.90	29.00	5	12,559	0.04%
2018/07/09	12	29.13	4	28.86	28.75	8	12,554	0.06%
2018/07/06	10	30.03	10	30.46	28.95	0	12,464	0.00%
2018/07/05	4	30.30	6	31.48	29.80	-2	12,239	-0.02%
2018/07/04	3	31.92	15	31.91	32.00	-12	12,022	-0.10%
2018/07/03	195	33.85	228	33.81	31.40	-33	11,762	-0.28%	大買/大賣/
2018/07/02	73	32.77	20	32.58	33.05	53	10,803	0.49%
2018/06/29	10	28.75	10	28.40	30.05	0	10,327	0.00%
2018/06/28	3	29.03	0	0.00	28.10	3	10,164	0.03%
2018/06/27	19	29.38	22	29.58	28.70	-3	10,090	-0.03%
2018/06/26	5	28.90	0	0.00	29.20	5	9,925	0.05%
2018/06/22	8	29.23	10	29.00	28.75	-2	9,839	-0.02%
2018/06/21	13	29.96	10	29.72	30.20	3	9,781	0.03%
2018/06/20	2	27.93	7	27.89	28.00	-5	9,678	-0.05%
2018/06/19	8	29.59	2	29.60	29.30	6	9,551	0.06%
2018/06/15	5	30.31	2	30.15	30.05	3	9,513	0.03%
2018/06/14	17	30.89	17	30.89	30.40	0	9,442	0.00%
2018/06/13	4	30.20	13	30.37	30.55	-9	9,329	-0.10%
2018/06/12	8	30.59	5	31.56	30.10	3	9,261	0.03%
2018/06/11	9	31.22	2	31.13	31.15	7	9,137	0.08%
2018/06/08	12	30.44	3	30.20	30.60	9	9,001	0.10%
2018/06/07	31	32.16	26	31.86	30.40	5	8,896	0.06%
2018/06/06	20	30.04	33	30.50	31.20	-13	8,362	-0.16%
2018/06/05	11	29.00	2	28.85	28.85	9	8,033	0.11%
2018/06/04	2	30.30	6	30.22	29.75	-4	7,931	-0.05%
2018/06/01	7	28.84	6	29.03	29.15	1	7,814	0.01%
2018/05/31	4	30.21	4	30.89	29.15	0	7,709	0.00%
2018/05/30	6	29.61	8	29.76	30.40	-2	7,314	-0.03%
2018/05/29	23	30.45	9	30.66	30.05	14	6,991	0.20%
2018/05/28	30	30.91	45	29.91	31.60	-15	6,615	-0.23%
2018/05/25	27	28.32	41	28.47	28.80	-14	6,007	-0.23%
2018/05/24	24	26.24	44	26.14	27.20	-20	5,375	-0.37%
2018/05/23	11	24.41	72	24.06	24.75	-61	4,844	-1.26%
2018/05/22	0	0.00	6	23.67	23.55	-6	4,373	-0.14%
2018/05/21	66	23.25	3	23.17	23.35	63	4,181	1.51%
2018/05/17	0	0.00	101	22.04	22.00	-101	3,885	-2.60%	大賣/鉅額交易
2018/05/16	15	22.52	22	22.38	22.90	-7	3,734	-0.19%
2018/05/15	20	22.40	6	21.79	22.45	14	3,591	0.39%
2018/05/14	18	21.95	62	21.16	21.70	-44	3,452	-1.27%
2018/05/11	58	21.79	39	21.18	20.80	19	3,201	0.59%
2018/05/10	4	21.09	0	0.00	21.40	4	3,004	0.13%
2018/05/09	6	21.18	72	21.06	21.25	-66	2,931	-2.25%
2018/05/08	19	20.88	23	20.93	20.25	-4	2,728	-0.15%
2018/05/07	4	20.00	6	19.85	20.05	-2	2,354	-0.08%
2018/05/04	0	0.00	2	18.50	18.25	-2	2,142	-0.09%
2018/04/30	3	17.22	0	0.00	17.35	3	2,039	0.15%
2018/04/27	1	16.75	3	16.80	16.90	-2	2,057	-0.10%
2018/04/26	0	0.00	2	16.55	16.45	-2	2,077	-0.10%
2018/04/24	10	16.90	3	16.90	16.90	7	2,142	0.33%
2018/04/23	0	0.00	3	17.55	17.50	-3	2,230	-0.13%
2018/04/20	2	17.85	0	0.00	17.80	2	2,226	0.09%
2018/04/19	6	17.94	0	0.00	17.95	6	2,248	0.27%
2018/04/18	43	18.18	10	18.40	17.85	33	2,290	1.44%
2018/04/17	12	18.49	12	18.40	18.35	0	2,321	0.00%
2018/04/13	10	18.00	5	18.25	18.00	5	2,320	0.22%
2018/04/12	0	0.00	10	17.68	17.85	-10	2,371	-0.42%
2018/04/11	10	17.75	0	0.00	17.60	10	2,503	0.40%
2018/04/10	0	0.00	1	17.35	17.60	-1	2,774	-0.04%
2018/03/28	1	18.05	0	0.00	17.90	1	3,581	0.03%
2018/03/26	5	17.78	0	0.00	17.95	5	3,919	0.13%
2018/03/06	2	19.53	3	19.27	19.45	-1	6,169	-0.02%
2018/03/05	1	18.70	0	0.00	18.50	1	6,142	0.02%
2018/03/01	1	18.60	1	18.90	18.90	0	6,203	0.00%
2018/02/27	4	18.98	4	19.40	18.85	0	6,240	0.00%
2018/02/23	0	0.00	1	19.65	19.70	-1	6,531	-0.02%
2018/02/22	1	18.55	0	0.00	18.60	1	6,597	0.02%
2018/02/09	5	16.75	6	17.47	17.35	-1	7,004	-0.01%
2018/02/08	1	17.80	23	17.87	17.80	-22	6,994	-0.31%
2018/02/07	0	0.00	3	18.23	17.95	-3	6,990	-0.04%
2018/02/06	4	18.04	10	18.05	17.65	-6	6,970	-0.09%
2018/02/05	4	19.25	0	0.00	19.55	4	6,926	0.06%
2018/02/02	10	20.35	0	0.00	20.25	10	6,918	0.14%
2018/02/01	35	20.59	0	0.00	20.40	35	6,967	0.50%
2018/01/30	0	0.00	1	20.30	20.10	-1	7,020	-0.01%
2018/01/29	5	20.55	2	20.60	20.35	3	7,082	0.04%
2018/01/25	0	0.00	1	20.40	20.30	-1	7,134	-0.01%
2018/01/24	5	19.90	4	20.53	20.30	1	7,191	0.01%
2018/01/23	5	20.81	6	20.70	20.30	-1	7,367	-0.01%
2018/01/22	5	20.94	0	0.00	20.70	5	7,401	0.07%
2018/01/19	11	20.96	0	0.00	21.00	11	7,427	0.15%
2018/01/18	0	0.00	4	21.73	21.45	-4	7,455	-0.05%
2018/01/17	5	21.76	6	21.60	21.50	-1	7,445	-0.01%
2018/01/16	4	21.06	0	0.00	20.95	4	7,459	0.05%
2018/01/15	14	21.10	7	21.25	21.00	7	7,507	0.09%
2018/01/12	24	21.58	0	0.00	21.40	24	7,587	0.32%
2018/01/11	20	21.24	4	21.75	21.65	16	7,709	0.21%
2018/01/10	4	20.74	0	0.00	20.85	4	7,950	0.05%
2018/01/08	5	21.05	1	20.80	20.70	4	8,145	0.05%
2018/01/05	21	21.75	1	22.00	21.65	20	8,371	0.24%
2018/01/04	41	22.30	2	22.33	22.55	39	8,221	0.47%
2018/01/03	2	21.68	5	21.70	21.45	-3	7,920	-0.04%
2018/01/02	2	21.58	1	21.40	21.45	1	7,853	0.01%