瀚宇博 (5469)-康和-石牌券商分點個股進出

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
54.5
漲跌
▲0.1
漲幅
+0.18%
成交量
1,257張
產業
上市電子零組件類股
587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－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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
2024/04/16	0.1	56.80	0	0.00	56.70	0.1	6,398	0.00%
2024/04/08	1	61.60	0	0.00	62.00	1	6,278	0.02%
2024/04/03	2	61.20	0	0.00	61.30	2	6,339	0.03%
2024/04/01	3.1	61.13	3	61.30	61.00	0.1	6,277	0.00%
2024/03/29	1	61.60	1	62.10	60.80	0	6,201	0.00%
2024/03/28	2	64.35	8	64.54	63.20	-6	5,938	-0.10%
2024/03/27	8	61.95	6	61.92	63.60	2	5,614	0.04%
2024/03/26	8	61.49	2	62.70	60.90	6	5,491	0.11%
2024/03/25	4	62.83	4	64.10	62.50	0	5,434	0.00%
2024/03/22	2	64.45	0	0.00	62.40	2	5,361	0.04%
2024/03/21	5	67.96	31	66.99	67.00	-26	5,175	-0.50%
2024/03/20	0	0.00	2	64.90	64.90	-2	4,423	-0.05%
2024/03/11	2	53.80	0	0.00	53.30	2	3,909	0.05%
2024/03/07	1	57.90	0	0.00	57.40	1	4,168	0.02%
2024/03/01	5	57.56	4	57.13	57.50	1	4,423	0.02%
2024/02/27	2	57.30	10	57.30	57.20	-8	4,392	-0.18%
2024/02/21	2	62.40	1	62.00	62.10	1	4,307	0.02%
2024/02/19	0	0.00	1	62.30	62.00	-1	4,259	-0.02%
2024/02/16	1	61.90	0	0.00	61.50	1	4,232	0.02%
2024/02/15	0	0.00	8	59.50	60.00	-8	4,144	-0.19%
2024/02/05	8	58.09	0	0.00	58.60	8	4,096	0.20%
2024/01/31	20	57.05	0	0.00	57.00	20	4,006	0.50%
2024/01/26	2	56.70	2	57.30	57.00	0	3,827	0.00%
2024/01/18	0	0.00	1	53.60	53.50	-1	3,970	-0.03%
2024/01/12	0	0.00	1	53.10	53.70	-1	3,976	-0.03%
2024/01/11	0	0.00	15.3	53.90	53.90	-15.3	3,973	-0.39%
2024/01/10	0	0.00	1	54.40	54.00	-1	4,002	-0.02%
2024/01/09	0	0.00	1	54.60	54.60	-1	4,001	-0.02%
2023/12/25	0	0.00	4	53.75	54.00	-4	4,015	-0.10%
2023/12/21	0	0.00	1	55.10	54.80	-1	3,997	-0.03%
2023/12/20	0	0.00	1	55.70	55.60	-1	3,986	-0.03%
2023/12/19	0	0.00	1	56.80	56.00	-1	3,976	-0.03%
2023/12/18	0	0.00	1	59.60	57.90	-1	3,957	-0.03%
2023/12/14	0	0.00	15	62.50	63.00	-15	3,881	-0.39%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/12	0	0.00	1	62.00	61.60	-1	3,936	-0.03%
2023/12/11	0	0.00	46	61.45	61.40	-46	3,996	-1.15%
2023/12/08	1	64.40	0	0.00	63.20	1	4,038	0.02%
2023/12/07	1	64.10	0	0.00	63.70	1	4,058	0.02%
2023/12/06	1	62.50	3	63.13	62.90	-2	4,065	-0.05%
2023/12/05	1	61.50	4	61.43	62.10	-3	4,062	-0.07%
2023/12/04	14	62.97	10	64.06	62.90	4	4,137	0.10%
2023/12/01	5	58.82	2	60.00	59.10	3	4,059	0.07%
2023/11/30	1	56.60	0	0.00	56.80	1	4,112	0.02%
2023/11/29	0	0.00	2	55.60	56.00	-2	4,055	-0.05%
2023/11/27	2	55.20	0	0.00	55.00	2	4,158	0.05%
2023/11/13	0	0.00	1	52.90	53.00	-1	4,744	-0.02%
2023/11/10	0	0.00	2	53.50	53.30	-2	4,800	-0.04%
2023/11/03	1	56.40	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.50	0	0.00	56.20	1	5,263	0.02%
2023/11/01	1	56.50	0	0.00	55.20	1	5,253	0.02%
2023/10/31	7	55.80	0	0.00	55.70	7	5,125	0.14%
2023/10/20	0	0.00	2	51.80	52.40	-2	5,386	-0.04%
2023/10/19	0	0.00	1	52.20	52.90	-1	5,476	-0.02%
2023/10/18	0	0.00	1	52.60	52.50	-1	5,509	-0.02%
2023/10/16	0	0.00	1	53.80	53.90	-1	5,743	-0.02%
2023/10/13	1	54.80	4	54.10	54.20	-3	6,203	-0.05%
2023/10/11	0	0.00	10	55.70	55.20	-10	6,710	-0.15%
2023/10/06	0	0.00	2	58.00	56.40	-2	6,638	-0.03%
2023/10/05	1	59.90	0	0.00	58.90	1	6,601	0.02%
2023/10/03	11	60.52	0	0.00	59.50	11	6,600	0.17%
2023/10/02	1	60.50	13	60.12	60.40	-12	6,605	-0.18%
2023/09/26	2	60.40	0	0.00	59.00	2	6,612	0.03%
2023/09/25	2	59.90	0	0.00	60.40	2	6,629	0.03%
2023/09/22	0	0.00	1	57.60	58.50	-1	6,613	-0.02%
2023/09/21	2	58.85	10	58.43	58.50	-8	6,655	-0.12%
2023/09/20	0	0.00	1	59.30	59.40	-1	6,790	-0.01%
2023/09/18	1	61.40	0	0.00	60.90	1	6,806	0.01%
2023/09/15	1	61.00	0	0.00	60.80	1	6,861	0.01%
2023/09/14	1	60.60	1	60.30	60.50	0	6,871	0.00%
2023/09/13	17	59.31	0	0.00	60.10	17	6,876	0.25%
2023/09/11	0	0.00	6	57.40	57.20	-6	6,784	-0.09%
2023/09/08	1	59.90	0	0.00	59.30	1	6,697	0.01%
2023/09/07	2	58.90	1	59.20	59.40	1	6,658	0.02%
2023/09/06	4	58.15	2	58.25	58.80	2	6,563	0.03%
2023/09/05	1	55.90	0	0.00	57.50	1	6,516	0.02%
2023/08/31	0	0.00	1	53.60	55.20	-1	6,233	-0.02%
2023/08/29	0	0.00	3	52.03	52.70	-3	6,168	-0.05%
2023/08/28	1	54.50	0	0.00	52.60	1	6,177	0.02%
2023/08/24	1	55.10	10	52.50	53.70	-9	6,151	-0.15%
2023/08/23	1	55.20	0	0.00	54.60	1	6,020	0.02%
2023/08/22	6	54.83	0	0.00	54.80	6	6,010	0.10%
2023/08/21	1	53.70	6	53.97	54.70	-5	5,967	-0.08%
2023/08/18	1	54.50	0	0.00	53.30	1	5,889	0.02%
2023/08/17	4	53.20	3	53.47	54.20	1	5,784	0.02%
2023/08/16	5	51.90	4	51.95	52.50	1	5,671	0.02%
2023/08/15	0	0.00	6	51.78	52.20	-6	5,601	-0.11%
2023/08/14	25	49.90	3	49.97	50.40	22	5,497	0.40%
2023/08/11	6	50.98	1	51.00	50.80	5	5,473	0.09%
2023/08/10	50	50.96	0	0.00	50.30	50	5,409	0.92%
2023/08/09	5	50.50	1	50.40	50.80	4	5,299	0.08%
2023/08/04	0	0.00	3	47.18	48.05	-3	5,138	-0.06%
2023/08/02	1	48.30	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	49.75	3	48.60	48.95	-2	5,127	-0.04%
2023/07/31	2	50.30	0	0.00	49.65	2	5,123	0.04%
2023/07/28	0	0.00	1	48.80	49.40	-1	5,108	-0.02%
2023/07/26	1	50.70	0	0.00	49.25	1	5,055	0.02%
2023/07/25	1	49.95	0	0.00	50.70	1	4,978	0.02%
2023/07/24	0	0.00	10	49.15	49.20	-10	4,760	-0.21%
2023/07/19	12	48.83	0	0.00	47.55	12	4,538	0.26%
2023/07/18	2	52.10	1.2	53.58	50.20	0.8	4,397	0.02%
2023/07/17	0	0.00	10	51.60	54.40	-10	3,923	-0.25%
2023/07/14	11.2	48.88	0	0.00	49.50	11.2	3,526	0.32%
2023/07/13	1	47.80	0	0.00	47.50	1	3,369	0.03%
2023/07/10	0	0.00	115	47.59	47.65	-115	3,338	-3.45%	大賣/鉅額交易
2023/07/07	0	0.00	9	47.23	48.10	-9	3,346	-0.27%
2023/07/06	1	48.10	0	0.00	48.50	1	3,390	0.03%
2023/07/05	1	48.50	0	0.00	48.05	1	3,435	0.03%
2023/07/04	1	48.70	0	0.00	48.00	1	3,524	0.03%
2023/07/03	4	48.89	2	48.65	48.65	2	3,480	0.06%
2023/06/30	11	47.90	10	48.05	48.05	1	3,428	0.03%
2023/06/29	0	0.00	2	48.08	48.35	-2	3,397	-0.06%
2023/06/28	3	48.03	0	0.00	48.20	3	3,311	0.09%
2023/06/27	1	46.70	44	46.93	46.70	-43	3,114	-1.38%
2023/06/26	2	46.30	0	0.00	46.70	2	3,031	0.07%
2023/06/21	4	45.65	0	0.00	45.60	4	2,969	0.13%
2023/06/20	4	45.15	0	0.00	45.20	4	2,867	0.14%
2023/06/16	0	0.00	10	43.80	44.05	-10	2,707	-0.37%
2023/06/12	30	42.92	1	43.15	42.30	29	2,541	1.14%
2023/06/09	42	43.93	0	0.00	44.00	42	2,453	1.71%
2023/06/07	1	43.25	0	0.00	43.55	1	2,246	0.04%
2023/06/06	2	43.35	0	0.00	43.25	2	2,205	0.09%
2023/06/05	1	42.50	0	0.00	43.30	1	2,195	0.05%
2023/06/02	2	43.20	0	0.00	42.35	2	2,151	0.09%
2023/06/01	1	42.20	0	0.00	42.80	1	2,132	0.05%
2023/05/31	1	42.10	2	42.43	42.20	-1	2,097	-0.05%
2023/05/29	0	0.00	1	41.75	41.75	-1	2,016	-0.05%
2023/05/26	2	41.43	0	0.00	40.80	2	1,999	0.10%
2023/05/25	0	0.00	2	41.90	42.40	-2	1,945	-0.10%
2023/05/23	1	40.90	1	41.10	40.90	0	1,864	0.00%
2023/05/22	0	0.00	1	40.40	40.80	-1	1,870	-0.05%
2023/05/17	3	39.90	3	39.90	39.90	0	1,819	0.00%
2023/05/15	3	39.00	0	0.00	39.00	3	1,734	0.17%
2023/05/12	0	0.00	3	39.38	39.50	-3	1,717	-0.17%
2023/05/11	2	38.60	1	38.80	38.60	1	1,673	0.06%
2023/05/10	1	39.30	4	39.36	39.10	-3	1,647	-0.18%
2023/05/09	2	38.90	4	39.08	38.90	-2	1,611	-0.12%
2023/05/05	2	38.68	0	0.00	38.45	2	1,547	0.13%
2023/04/28	5	37.90	1	38.10	37.95	4	1,422	0.28%
2023/04/21	0	0.00	1	37.75	37.25	-1	1,378	-0.07%
2023/04/11	1	38.85	0	0.00	38.85	1	1,133	0.09%
2023/04/07	1	36.80	0	0.00	37.25	1	953	0.10%
2023/03/29	0	0.00	2	35.30	35.40	-2	810	-0.25%
2023/02/22	0	0.00	0	34.25	34.25	0	853	0.00%
2023/01/11	0	0.00	10	32.20	32.25	-10	1,285	-0.78%
2023/01/10	0	0.00	55	32.15	32.10	-55	1,282	-4.29%
2022/12/15	0	0.00	5	33.35	33.30	-5	1,318	-0.38%
2022/12/09	0	0.00	5	33.45	33.25	-5	1,308	-0.38%
2022/12/07	1	33.35	0	0.00	33.35	1	1,304	0.08%
2022/12/06	2	34.45	0	0.00	34.15	2	1,304	0.15%
2022/11/23	3	33.80	0	0.00	33.80	3	1,226	0.24%
2022/11/18	2	34.25	0	0.00	34.25	2	1,209	0.17%
2022/11/16	1	34.35	3	34.50	34.35	-2	1,184	-0.17%
2022/11/14	3	33.90	0	0.00	33.85	3	1,153	0.26%
2022/11/11	1	33.65	0	0.00	33.65	1	1,144	0.09%
2022/11/09	1	33.70	1	33.90	33.70	0	1,136	0.00%
2022/11/03	5	33.10	0	0.00	33.40	5	1,062	0.47%
2022/11/02	10	32.60	0	0.00	33.05	10	1,017	0.98%
2022/11/01	0	0.00	2	30.83	31.60	-2	851	-0.23%
2022/10/31	0	0.00	4	28.75	28.75	-4	813	-0.49%
2022/10/27	0	0.00	11	28.03	28.35	-11	841	-1.31%
2022/10/21	3	28.20	0	0.00	28.20	3	851	0.35%
2022/10/20	2	28.33	1	28.45	28.50	1	850	0.12%
2022/10/19	1	29.00	0	0.00	28.75	1	851	0.12%
2022/10/18	0	0.00	3	28.80	28.75	-3	850	-0.35%
2022/10/14	0	0.00	2	28.58	28.55	-2	855	-0.23%
2022/09/29	1	28.75	1	29.00	28.75	0	857	0.00%
2022/09/22	1	30.85	0	0.00	30.85	1	858	0.12%
2022/09/20	1	31.45	0	0.00	31.40	1	852	0.12%
2022/09/16	3	31.43	0	0.00	31.20	3	859	0.35%
2022/09/13	0	0.00	1	32.65	32.60	-1	886	-0.11%
2022/09/08	0	0.00	6	31.89	32.10	-6	897	-0.67%
2022/08/31	0	0.00	20	32.70	32.75	-20	889	-2.25%
2022/08/24	0	0.00	5	31.55	31.50	-5	894	-0.56%
2022/08/23	0	0.00	20	31.65	31.45	-20	898	-2.22%
2022/08/15	0	0.00	2	31.05	31.70	-2	850	-0.24%
2022/08/09	1	29.60	1	29.75	29.75	0	795	0.00%
2022/08/08	0	0.00	1	31.80	31.80	-1	789	-0.13%
2022/08/05	2	31.90	2	31.90	31.90	0	764	0.00%
2022/07/08	1	31.45	0	0.00	31.40	1	887	0.11%
2022/07/05	0	0.00	5	31.15	31.15	-5	916	-0.55%
2022/07/04	5	30.75	0	0.00	30.30	5	922	0.54%
2022/07/01	1	30.45	0	0.00	30.00	1	941	0.11%
2022/05/31	1	36.60	0	0.00	36.60	1	967	0.10%
2022/05/19	2	35.75	0	0.00	36.20	2	1,234	0.16%
2022/05/17	1	35.85	0	0.00	36.30	1	1,349	0.07%
2022/05/16	1	35.75	3	35.83	35.75	-2	1,351	-0.15%
2022/05/13	0	0.00	1	34.65	34.60	-1	1,334	-0.07%
2022/04/29	0	0.00	20	39.05	38.55	-20	1,251	-1.60%
2022/04/28	1	38.65	11	38.80	38.60	-10	1,249	-0.80%
2022/04/26	2	39.50	2	39.50	39.35	0	1,233	0.00%
2022/04/14	2	40.75	0	0.00	40.50	2	1,316	0.15%
2022/04/13	0	0.00	2	40.65	40.95	-2	1,318	-0.15%
2022/02/25	0	0.00	1	44.50	44.70	-1	1,504	-0.07%
2022/02/24	2	44.35	0	0.00	44.10	2	1,501	0.13%
2022/02/22	1	44.85	1	45.25	44.90	0	1,495	0.00%
2022/02/21	5	43.75	0	0.00	44.60	5	1,433	0.35%
2022/02/18	0	0.00	3	44.40	44.40	-3	1,465	-0.20%
2022/01/21	1	42.65	0	0.00	42.55	1	1,980	0.05%
2022/01/19	0	0.00	2	43.30	43.30	-2	2,000	-0.10%
2022/01/12	0	0.00	1	42.80	42.90	-1	1,985	-0.05%
2022/01/11	0	0.00	3	42.95	42.80	-3	1,972	-0.15%
2022/01/05	1	44.70	0	0.00	44.65	1	1,930	0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	1	45.40	1	45.50	45.45	0	1,921	0.00%
2021/12/23	0	0.00	12	44.55	44.60	-12	1,925	-0.62%
2021/12/20	13	43.97	0	0.00	44.00	13	1,983	0.66%
2021/12/14	0	0.00	1	44.20	43.85	-1	1,995	-0.05%
2021/12/08	10	45.20	0	0.00	45.95	10	1,970	0.51%
2021/11/30	1	45.20	0	0.00	44.55	1	1,997	0.05%
2021/11/22	0	0.00	10	46.34	46.65	-10	1,944	-0.51%
2021/11/19	14	45.86	4	46.00	45.70	10	1,923	0.52%
2021/11/16	2	47.13	1	47.35	47.15	1	1,842	0.05%
2021/11/01	0	0.00	10	42.10	42.90	-10	1,853	-0.54%
2021/10/28	10	41.54	20	41.53	41.45	-10	1,871	-0.53%
2021/10/27	2	41.60	1	41.45	41.60	1	1,899	0.05%
2021/10/26	0	0.00	15.2	40.85	40.80	-15.2	1,902	-0.80%
2021/10/19	0	0.00	1	40.15	40.40	-1	2,028	-0.05%
2021/10/12	1	39.65	0	0.00	39.55	1	2,206	0.05%
2021/10/08	0	0.00	1	40.25	40.20	-1	2,231	-0.04%
2021/09/27	4	42.86	2	42.85	42.85	2	2,740	0.07%
2021/09/23	0	0.00	2	42.85	42.85	-2	2,789	-0.07%
2021/09/10	86	42.90	6	42.69	42.55	80	3,453	2.32%
2021/09/08	1	40.85	1	41.85	40.85	0	3,519	0.00%
2021/08/31	0	0.00	1	41.80	41.95	-1	3,691	-0.03%
2021/08/27	1	41.55	0	0.00	41.45	1	3,725	0.03%
2021/08/20	2	40.65	1	40.55	40.55	1	3,828	0.03%
2021/08/19	9	40.84	1	40.95	40.80	8	3,831	0.21%
2021/08/18	0	0.00	9	41.54	42.20	-9	3,841	-0.23%
2021/08/17	1	41.05	0	0.00	40.60	1	3,882	0.03%
2021/08/16	1	41.35	2	42.15	41.60	-1	3,910	-0.03%
2021/08/06	0	0.00	10	49.40	49.30	-10	4,195	-0.24%
2021/08/05	0	0.00	2	49.25	49.55	-2	4,156	-0.05%
2021/07/28	0	0.00	1	46.40	47.50	-1	4,284	-0.02%
2021/07/20	3	47.15	0	0.00	46.65	3	4,682	0.06%
2021/07/16	1	48.35	0	0.00	48.40	1	4,759	0.02%
2021/07/14	12	48.62	0	0.00	48.20	12	4,920	0.24%
2021/07/13	2	50.08	11	50.76	49.05	-9	4,891	-0.18%
2021/07/12	10	49.20	0	0.00	49.15	10	4,678	0.21%
2021/07/09	0	0.00	2	48.65	48.45	-2	4,617	-0.04%
2021/07/06	3	48.03	0	0.00	48.15	3	4,780	0.06%
2021/07/05	2	48.38	5	48.29	48.40	-3	5,033	-0.06%
2021/07/01	0	0.00	2	48.08	47.15	-2	5,162	-0.04%
2021/06/29	5	47.59	3	47.83	47.55	2	5,173	0.04%
2021/06/28	0	0.00	4	48.00	48.00	-4	5,210	-0.08%
2021/06/24	0	0.00	1	48.15	48.15	-1	5,229	-0.02%
2021/06/23	7	48.24	0	0.00	48.40	7	5,236	0.13%
2021/06/22	3	48.55	3	48.03	47.65	0	5,254	0.00%
2021/06/18	4	46.31	4	46.55	46.60	0	5,441	0.00%
2021/06/17	1	45.95	3	45.65	46.05	-2	5,455	-0.04%
2021/06/11	0	0.00	1	45.25	45.15	-1	5,528	-0.02%
2021/06/09	1	44.25	1	44.65	44.25	0	5,598	0.00%
2021/06/07	0	0.00	5	43.35	43.70	-5	5,700	-0.09%
2021/06/03	0	0.00	6	44.95	44.65	-6	5,781	-0.10%
2021/06/02	1	44.80	10	44.55	44.65	-9	5,812	-0.15%
2021/05/31	5	44.50	5	44.50	44.40	0	5,866	0.00%
2021/05/28	21	44.33	0	0.00	44.40	21	5,942	0.35%
2021/05/26	0	0.00	20	43.95	43.90	-20	6,521	-0.31%
2021/05/25	20	44.20	21	44.15	44.10	-1	6,577	-0.02%
2021/05/20	4	44.38	4	45.45	43.40	0	6,861	0.00%
2021/05/13	0	0.00	2	39.70	40.30	-2	6,499	-0.03%
2021/05/12	0	0.00	7	40.37	40.50	-7	6,468	-0.11%
2021/05/04	0	0.00	3	47.55	45.65	-3	6,305	-0.05%
2021/05/03	10	48.25	15	48.23	47.90	-5	6,201	-0.08%
2021/04/29	12	50.38	11	49.85	49.70	1	6,115	0.02%
2021/04/28	0	0.00	6	51.08	51.10	-6	6,010	-0.10%
2021/04/27	2	49.75	2	49.95	49.70	0	6,008	0.00%
2021/04/26	26	50.25	10	50.40	50.20	16	6,016	0.27%
2021/04/23	3	50.27	0	0.00	49.95	3	6,022	0.05%
2021/04/22	17	51.49	20	49.74	49.45	-3	6,073	-0.05%
2021/04/21	2	51.50	5	52.18	51.60	-3	6,049	-0.05%
2021/04/20	0	0.00	1	50.40	51.40	-1	5,941	-0.02%
2021/04/19	10	50.32	10	50.50	50.40	0	5,948	0.00%
2021/04/16	13	49.80	0	0.00	50.00	13	5,981	0.22%
2021/04/15	1	49.35	0	0.00	49.70	1	5,993	0.02%
2021/04/14	2	50.10	3	49.13	49.30	-1	6,013	-0.02%
2021/04/13	4	51.75	0	0.00	50.40	4	5,978	0.07%
2021/04/12	23	52.72	14	52.06	51.90	9	5,958	0.15%
2021/04/09	12	53.40	16	53.01	53.10	-4	5,898	-0.07%
2021/04/07	1	49.45	1	50.30	50.20	0	5,523	0.00%
2021/03/25	11	49.11	12	49.01	48.75	-1	5,488	-0.02%
2021/03/24	26	50.62	14	50.76	50.10	12	5,418	0.22%
2021/03/23	4	49.35	10	49.84	50.10	-6	5,105	-0.12%
2021/03/19	4	48.24	0	0.00	48.20	4	5,002	0.08%
2021/03/18	6	48.38	0	0.00	48.45	6	5,019	0.12%
2021/03/17	5	48.05	0	0.00	48.10	5	5,086	0.10%
2021/03/12	2	47.03	10	47.15	47.10	-8	5,348	-0.15%
2021/03/09	5	46.05	6	45.99	46.20	-1	5,507	-0.02%
2021/03/08	5	46.65	0	0.00	46.05	5	5,647	0.09%
2021/03/05	15	46.33	0	0.00	46.10	15	5,728	0.26%
2021/03/03	20	45.53	1	45.50	46.30	19	5,918	0.32%
2021/03/02	26	46.84	0	0.00	46.10	26	5,904	0.44%
2021/02/26	0	0.00	12	46.29	46.20	-12	5,786	-0.21%
2021/02/25	11	45.25	0	0.00	45.55	11	5,606	0.20%
2021/02/24	1	45.00	0	0.00	45.35	1	5,603	0.02%
2021/02/22	7	44.80	5	44.70	44.80	2	5,452	0.04%
2021/02/19	2	43.80	2	44.15	44.20	0	5,366	0.00%
2021/02/04	0	0.00	3	42.30	42.25	-3	5,677	-0.05%
2021/02/03	6	42.18	3	42.45	42.40	3	5,774	0.05%
2021/02/02	0	0.00	1	41.80	42.10	-1	5,924	-0.02%
2021/02/01	6	40.84	5	41.16	41.55	1	6,010	0.02%
2021/01/22	0	0.00	4	41.43	41.80	-4	6,615	-0.06%
2021/01/21	9	41.77	5	42.25	41.25	4	6,639	0.06%
2021/01/13	3	43.65	3	43.75	43.70	0	6,588	0.00%
2021/01/07	0	0.00	13	43.81	43.80	-13	6,606	-0.20%
2021/01/06	0	0.00	8	43.86	43.40	-8	6,616	-0.12%
2021/01/05	0	0.00	19	43.96	44.15	-19	6,611	-0.29%
2021/01/04	0	0.00	15	43.71	43.60	-15	6,585	-0.23%
2020/12/31	0	0.00	4	43.46	43.35	-4	6,580	-0.06%
2020/12/30	0	0.00	9	43.31	43.30	-9	6,580	-0.14%
2020/12/29	14	43.23	1	43.80	43.05	13	6,593	0.20%
2020/12/28	5	43.55	2	43.60	43.60	3	6,551	0.05%
2020/12/25	5	43.43	2	43.40	43.50	3	6,524	0.05%
2020/12/24	1	43.50	16	43.65	43.45	-15	6,514	-0.23%
2020/12/23	1	42.70	3	43.03	43.00	-2	6,524	-0.03%
2020/12/22	3	43.50	6	43.35	42.90	-3	6,618	-0.05%
2020/12/21	10	43.61	7	43.81	43.70	3	6,677	0.04%
2020/12/18	28	44.51	2	44.95	44.10	26	6,650	0.39%
2020/12/17	5	44.77	10	45.01	44.70	-5	6,631	-0.08%
2020/12/16	2	44.00	29	44.61	44.80	-27	6,606	-0.41%
2020/12/15	38	43.96	0	0.00	43.85	38	6,726	0.56%
2020/12/14	3	45.15	17	45.23	45.35	-14	6,671	-0.21%
2020/12/11	18	45.23	7	45.12	45.00	11	6,626	0.17%
2020/12/10	12	45.66	13	46.29	45.85	-1	6,549	-0.02%
2020/12/09	0	0.00	37	45.82	46.55	-37	6,431	-0.58%
2020/12/08	0	0.00	4	45.16	44.80	-4	6,235	-0.06%
2020/12/07	20	45.70	16	45.97	45.25	4	6,283	0.06%
2020/12/04	93	45.07	2	45.35	45.20	91	6,218	1.46%
2020/12/03	25	45.36	1	45.70	45.05	24	6,188	0.39%
2020/12/02	4	45.65	5	46.03	45.55	-1	6,174	-0.02%
2020/12/01	4	45.35	0	0.00	45.60	4	6,077	0.07%
2020/11/30	0	0.00	18	45.23	44.85	-18	6,089	-0.30%
2020/11/27	5	44.58	5	44.82	44.55	0	6,023	0.00%
2020/11/26	29	44.03	5	44.10	44.20	24	6,021	0.40%
2020/11/25	9	44.02	2	44.85	43.70	7	6,044	0.12%
2020/11/24	13	44.74	16	45.04	44.45	-3	6,024	-0.05%
2020/11/23	4	44.16	4	44.45	44.35	0	5,947	0.00%
2020/11/20	4	43.84	3	43.95	44.15	1	5,967	0.02%
2020/11/19	0	0.00	15	44.01	43.85	-15	6,026	-0.25%
2020/11/18	0	0.00	52	43.71	43.50	-52	6,266	-0.83%
2020/11/17	18	43.61	9	43.73	43.40	9	6,470	0.14%
2020/11/16	38	43.89	9	44.19	43.85	29	6,809	0.43%
2020/11/13	0	0.00	11	42.85	43.20	-11	7,000	-0.16%
2020/11/12	11	42.86	8	42.95	42.70	3	7,850	0.04%
2020/11/11	0	0.00	21	42.70	42.95	-21	8,502	-0.25%
2020/11/10	10	42.17	17	42.50	42.40	-7	8,790	-0.08%
2020/11/09	4	42.00	9	42.17	42.15	-5	8,928	-0.06%
2020/11/06	15	41.88	5	41.77	41.75	10	8,994	0.11%
2020/11/05	4	40.83	5	40.92	40.90	-1	8,920	-0.01%
2020/11/04	18	40.89	13	41.05	41.00	5	8,951	0.06%
2020/11/03	9	41.43	6	42.02	41.10	3	8,923	0.03%
2020/11/02	9	39.07	12	39.41	39.60	-3	8,564	-0.04%
2020/10/30	3	39.25	12	39.48	39.15	-9	8,664	-0.10%
2020/10/29	0	0.00	7	39.36	39.70	-7	8,671	-0.08%
2020/10/28	18	40.38	3	41.13	39.80	15	8,670	0.17%
2020/10/27	5	41.14	10	41.29	41.20	-5	8,599	-0.06%
2020/10/26	0	0.00	8	41.43	41.60	-8	8,638	-0.09%
2020/10/23	13	41.20	6	41.58	41.05	7	8,658	0.08%
2020/10/22	3	41.65	13	41.98	41.45	-10	8,666	-0.12%
2020/10/21	6	41.87	10	41.82	41.85	-4	8,717	-0.05%
2020/10/20	0	0.00	9	41.27	41.25	-9	8,842	-0.10%
2020/10/19	12	41.61	22	41.36	41.35	-10	9,033	-0.11%
2020/10/16	17	40.98	5	41.00	40.65	12	9,143	0.13%
2020/10/15	7	41.52	10	41.57	41.50	-3	9,288	-0.03%
2020/10/14	0	0.00	12	40.44	40.65	-12	9,290	-0.13%
2020/10/13	20	40.32	9	40.38	40.25	11	9,699	0.11%
2020/10/12	6	41.18	10	40.92	40.85	-4	9,806	-0.04%
2020/10/08	0	0.00	7	41.02	40.95	-7	9,977	-0.07%
2020/10/07	5	40.12	12	40.46	40.50	-7	10,162	-0.07%
2020/10/06	6	40.31	10	40.39	40.20	-4	10,697	-0.04%
2020/10/05	19	39.50	21	39.75	39.65	-2	10,871	-0.02%
2020/09/30	46	38.98	3	38.95	39.20	43	11,182	0.38%
2020/09/29	26	39.11	3	38.95	38.95	23	11,398	0.20%
2020/09/28	25	38.91	10	39.13	39.05	15	11,633	0.13%
2020/09/25	17	39.38	7	38.74	38.05	10	12,069	0.08%
2020/09/24	15	40.39	7	40.56	39.75	8	12,326	0.06%
2020/09/23	11	41.58	7	41.54	41.50	4	12,635	0.03%
2020/09/22	12	42.15	0	0.00	41.65	12	12,801	0.09%
2020/09/21	6	43.05	30	42.89	42.75	-24	12,838	-0.19%
2020/09/18	4	43.63	42	43.57	43.60	-38	12,859	-0.30%
2020/09/17	8	42.24	5	42.47	42.55	3	12,775	0.02%
2020/09/16	3	42.00	42	42.10	42.05	-39	12,830	-0.30%
2020/09/15	13	41.94	10	41.96	41.85	3	12,858	0.02%
2020/09/14	20	41.82	6	41.80	41.85	14	12,907	0.11%
2020/09/11	11	41.72	6	42.24	41.30	5	12,902	0.04%
2020/09/10	13	42.65	10	43.41	42.25	3	12,834	0.02%
2020/09/09	23	42.01	11	42.36	42.20	12	12,751	0.09%
2020/09/08	10	43.41	55	43.53	43.05	-45	12,663	-0.36%
2020/09/07	2	44.65	25	44.71	43.50	-23	12,664	-0.18%
2020/09/04	25	44.54	11	44.53	44.45	14	12,725	0.11%
2020/09/03	71	45.04	12	45.25	45.15	59	12,660	0.47%
2020/09/02	2	44.65	20	44.76	44.60	-18	12,555	-0.14%
2020/09/01	12	43.29	19	43.71	44.20	-7	12,478	-0.06%
2020/08/31	5	43.50	22	43.86	43.55	-17	12,403	-0.14%
2020/08/28	17	42.89	21	43.29	43.50	-4	12,488	-0.03%
2020/08/27	29	43.52	7	43.57	43.20	22	12,500	0.18%
2020/08/26	22	44.26	11	44.69	44.10	11	12,464	0.09%
2020/08/25	2	44.50	10	44.95	44.75	-8	12,496	-0.06%
2020/08/24	13	45.00	58	45.19	44.60	-45	12,612	-0.36%
2020/08/21	40	43.89	38	44.18	43.95	2	12,397	0.02%
2020/08/20	75	44.40	15	44.55	43.35	60	12,262	0.49%
2020/08/19	83	48.53	58	48.73	48.15	25	11,877	0.21%
2020/08/18	74	49.27	53	49.64	48.15	21	11,533	0.18%
2020/08/17	22	49.08	40	48.61	49.65	-18	10,644	-0.17%
2020/08/14	38	44.70	36	44.11	45.15	2	9,929	0.02%
2020/08/13	67	43.90	5	42.80	42.35	62	9,575	0.65%
2020/08/04	1	42.00	1	41.90	42.00	0	9,637	0.00%
2020/08/03	1	42.35	1	41.85	41.80	0	9,662	0.00%
2020/07/31	0	0.00	1	41.65	41.80	-1	9,656	-0.01%
2020/07/29	0	0.00	1	41.00	41.15	-1	9,659	-0.01%
2020/07/27	0	0.00	42	41.55	41.55	-42	9,672	-0.43%
2020/07/24	1	44.10	7	43.47	42.80	-6	9,622	-0.06%
2020/07/23	1	45.05	1	44.90	45.00	0	9,561	0.00%
2020/07/21	0	0.00	1	45.35	45.25	-1	9,255	-0.01%
2020/07/20	0	0.00	8	45.36	45.30	-8	9,126	-0.09%
2020/07/17	68	46.85	16	46.24	45.25	52	9,072	0.57%
2020/07/16	0	0.00	43	45.54	45.75	-43	8,704	-0.49%
2020/07/15	1	45.70	10	45.52	45.00	-9	8,611	-0.10%
2020/07/14	9	45.47	120	44.73	45.10	-111	8,533	-1.30%	大賣/鉅額交易
2020/07/13	120	45.87	22	46.20	46.35	98	8,375	1.17%	大買/
2020/07/09	5	45.56	4	45.29	44.50	1	7,828	0.01%
2020/07/08	31	45.49	1	45.25	45.45	30	7,619	0.39%
2020/07/07	63	44.06	12	44.25	44.10	51	7,491	0.68%
2020/07/06	8	43.48	7	43.76	45.00	1	7,417	0.01%
2020/07/03	4	42.55	4	43.00	43.00	0	7,059	0.00%
2020/07/02	0	0.00	2	41.50	41.90	-2	6,805	-0.03%
2020/06/22	0	0.00	1	38.70	38.45	-1	6,299	-0.02%
2020/06/19	1	39.15	0	0.00	39.10	1	6,389	0.02%
2020/06/04	3	39.42	3	39.25	39.30	0	7,013	0.00%
2020/06/03	0	0.00	3	39.00	39.00	-3	6,890	-0.04%
2020/06/02	0	0.00	13	38.78	38.55	-13	6,857	-0.19%
2020/06/01	1	38.70	12	38.85	38.95	-11	6,885	-0.16%
2020/05/29	17	38.21	12	38.28	38.75	5	7,206	0.07%
2020/05/28	6	37.60	0	0.00	37.50	6	7,077	0.08%
2020/05/27	2	37.50	10	37.45	37.40	-8	7,029	-0.11%
2020/05/26	2	36.85	11	36.90	36.70	-9	6,982	-0.13%
2020/05/25	0	0.00	30	36.33	36.40	-30	6,977	-0.43%
2020/05/20	3	36.32	0	0.00	36.60	3	6,948	0.04%
2020/05/15	0	0.00	10	38.20	37.60	-10	6,813	-0.15%
2020/05/14	5	38.56	35	38.49	37.65	-30	6,773	-0.44%
2020/05/13	2	39.00	1	39.30	39.05	1	6,663	0.02%
2020/05/12	1	39.50	0	0.00	39.70	1	6,607	0.02%
2020/05/11	1	40.60	0	0.00	41.10	1	6,463	0.02%
2020/05/05	0	0.00	1	39.40	38.80	-1	6,120	-0.02%
2020/05/04	2	39.18	0	0.00	39.00	2	6,133	0.03%
2020/04/30	0	0.00	1	39.55	40.00	-1	6,145	-0.02%
2020/04/28	1	39.70	0	0.00	38.65	1	6,167	0.02%
2020/04/27	0	0.00	10	39.13	39.35	-10	6,181	-0.16%
2020/04/23	0	0.00	12	39.44	39.20	-12	6,150	-0.20%
2020/04/22	28	38.48	8	38.85	39.35	20	6,099	0.33%
2020/04/21	21	38.94	5	38.30	38.15	16	6,082	0.26%
2020/04/20	4	39.76	5	39.72	39.60	-1	6,081	-0.02%
2020/04/17	37	39.34	19	39.23	39.45	18	6,056	0.30%
2020/04/16	2	39.48	3	39.90	40.00	-1	5,942	-0.02%
2020/04/15	10	40.57	0	0.00	39.90	10	5,908	0.17%
2020/04/14	3	39.80	3	39.80	39.80	0	5,819	0.00%
2020/04/13	11	39.67	11	39.95	39.60	0	5,773	0.00%
2020/04/06	0	0.00	14	33.88	34.50	-14	5,576	-0.25%
2020/04/01	1	33.35	1	33.60	33.70	0	5,534	0.00%
2020/03/31	1	33.60	3	33.62	33.10	-2	5,529	-0.04%
2020/03/30	2	33.00	0	0.00	33.20	2	5,552	0.04%
2020/03/27	7	33.71	0	0.00	32.50	7	5,567	0.13%
2020/03/25	11	31.77	0	0.00	31.60	11	5,359	0.21%
2020/03/24	10	28.75	0	0.00	29.00	10	5,227	0.19%
2020/03/23	9	26.69	14	26.73	26.40	-5	5,163	-0.10%
2020/03/20	16	29.13	6	30.14	28.00	10	5,115	0.20%
2020/03/13	16	32.07	9	32.15	33.15	7	4,720	0.15%
2020/03/10	4	38.50	0	0.00	39.50	4	4,507	0.09%
2020/03/05	1	41.75	1	41.70	41.70	0	4,371	0.00%
2020/03/04	11	41.85	5	41.86	41.50	6	4,306	0.14%
2020/03/03	3	39.28	0	0.00	40.40	3	3,901	0.08%
2020/03/02	10	36.43	0	0.00	36.75	10	3,833	0.26%
2020/02/20	0	0.00	2	39.20	38.85	-2	4,155	-0.05%
2020/02/14	0	0.00	1	39.60	39.60	-1	4,990	-0.02%
2020/02/13	1	39.50	0	0.00	39.25	1	5,192	0.02%
2020/01/31	3	38.70	0	0.00	37.65	3	6,089	0.05%
2020/01/30	0	0.00	1	39.55	38.70	-1	6,083	-0.02%
2020/01/16	2	43.10	0	0.00	43.00	2	6,220	0.03%
2020/01/13	0	0.00	2	42.65	42.65	-2	6,791	-0.03%
2020/01/10	0	0.00	2	41.70	41.55	-2	6,861	-0.03%
2020/01/09	2	41.70	0	0.00	41.70	2	7,085	0.03%
2020/01/08	0	0.00	5	41.95	41.65	-5	7,213	-0.07%
2020/01/07	2	42.20	0	0.00	41.80	2	7,462	0.03%
2020/01/02	0	0.00	10	44.00	43.95	-10	7,537	-0.13%
2019/12/31	0	0.00	8	44.00	43.90	-8	7,530	-0.11%
2019/12/30	1	43.80	8	43.53	43.80	-7	7,526	-0.09%
2019/12/26	4	42.40	4	43.00	42.45	0	7,499	0.00%
2019/12/25	1	43.40	12	43.45	43.40	-11	7,535	-0.15%
2019/12/24	10	42.75	0	0.00	43.00	10	7,682	0.13%
2019/12/16	0	0.00	14	42.32	42.30	-14	9,664	-0.14%
2019/12/02	6	42.10	0	0.00	42.10	6	9,907	0.06%
2019/11/28	2	43.60	0	0.00	43.60	2	9,973	0.02%
2019/11/27	0	0.00	14	44.03	44.00	-14	10,066	-0.14%
2019/11/25	10	43.70	0	0.00	43.70	10	10,121	0.10%
2019/11/22	10	43.60	0	0.00	42.85	10	10,146	0.10%
2019/11/20	37	44.59	37	44.06	43.60	0	10,174	0.00%
2019/11/19	10	45.15	0	0.00	45.00	10	10,175	0.10%
2019/11/15	1	45.65	0	0.00	45.15	1	10,529	0.01%
2019/11/14	11	44.99	60	45.98	44.60	-49	10,787	-0.45%
2019/11/13	10	45.60	0	0.00	45.00	10	10,608	0.09%
2019/11/12	10	45.35	0	0.00	46.15	10	10,685	0.09%
2019/11/11	0	0.00	11	45.93	46.20	-11	10,689	-0.10%
2019/11/07	0	0.00	0	43.70	43.80	0	10,518	0.00%
2019/11/06	7	44.10	0	0.00	43.90	7	10,756	0.07%
2019/11/05	43	44.58	0	0.00	44.80	43	10,814	0.40%
2019/11/04	10	45.00	0	0.00	44.55	10	10,889	0.09%
2019/10/31	5	44.95	0	0.00	44.65	5	11,096	0.05%
2019/10/30	15	44.77	0	0.00	45.80	15	11,260	0.13%
2019/10/23	1	44.70	0	0.00	44.25	1	12,367	0.01%
2019/10/22	0	0.00	4	45.00	44.65	-4	12,109	-0.03%
2019/10/17	9	44.04	5	44.02	43.95	4	11,898	0.03%
2019/10/16	0	0.00	1	42.80	43.05	-1	11,706	-0.01%
2019/10/15	0	0.00	2	42.25	43.00	-2	11,656	-0.02%
2019/10/07	1	40.85	0	0.00	40.50	1	11,391	0.01%
2019/10/03	0	0.00	1	41.00	40.95	-1	11,301	-0.01%
2019/10/02	0	0.00	2	41.45	41.50	-2	11,253	-0.02%
2019/10/01	1	41.25	3	40.80	40.80	-2	11,251	-0.02%
2019/09/27	4	41.06	1	41.45	40.75	3	11,202	0.03%
2019/09/26	5	43.43	0	0.00	42.90	5	11,061	0.05%
2019/09/25	0	0.00	2	43.60	44.40	-2	10,781	-0.02%
2019/09/24	5	43.34	28	43.64	42.30	-23	10,420	-0.22%
2019/09/23	30	43.32	6	41.94	43.00	24	9,990	0.24%
2019/09/20	1	40.15	0	0.00	40.50	1	9,512	0.01%
2019/09/19	1	40.65	0	40.70	40.90	1	9,340	0.01%
2019/09/11	1	38.60	1	38.55	38.30	0	9,336	0.00%
2019/09/09	0	0.00	5	39.15	38.80	-5	9,595	-0.05%
2019/09/05	5	40.60	2	40.35	40.20	3	9,706	0.03%
2019/09/03	3	40.28	3	39.75	39.25	0	9,840	0.00%
2019/09/02	2	40.10	0	0.00	40.00	2	9,811	0.02%
2019/08/26	0	0.00	2	39.40	38.85	-2	9,759	-0.02%
2019/08/23	0	0.00	1	40.65	40.30	-1	9,702	-0.01%
2019/08/22	2	41.00	15	40.68	40.25	-13	9,635	-0.13%
2019/08/21	0	0.00	9	40.48	40.40	-9	9,495	-0.09%
2019/08/20	13	41.44	10	40.65	40.95	3	9,382	0.03%
2019/08/19	44	42.29	17	42.48	42.10	27	9,110	0.30%
2019/08/16	1	40.00	1	39.45	39.40	0	8,779	0.00%
2019/08/15	1	39.10	1	39.35	39.30	0	8,662	0.00%
2019/08/13	1	39.15	1	38.60	38.15	0	8,299	0.00%
2019/08/12	0	0.00	2	38.00	38.25	-2	8,147	-0.02%
2019/08/08	2	37.40	1	37.50	37.45	1	8,101	0.01%
2019/08/06	0	0.00	1	35.95	36.50	-1	7,923	-0.01%
2019/08/05	1	35.50	2	37.23	35.50	-1	7,981	-0.01%
2019/08/02	26	36.69	28	36.19	36.10	-2	8,069	-0.02%
2019/08/01	1	39.25	7	38.33	37.80	-6	7,916	-0.08%
2019/07/31	7	37.53	0	0.00	37.60	7	7,619	0.09%
2019/07/29	6	38.99	3	39.35	40.10	3	7,321	0.04%
2019/07/26	21	37.62	24	38.01	38.00	-3	6,850	-0.04%
2019/07/25	4	34.85	0	0.00	35.20	4	6,447	0.06%
2019/07/24	0	0.00	5	34.27	34.70	-5	6,379	-0.08%
2019/07/18	4	31.95	0	0.00	31.75	4	6,642	0.06%
2019/07/17	0	0.00	2	31.93	31.90	-2	6,756	-0.03%
2019/07/12	0	0.00	1	32.25	32.75	-1	7,870	-0.01%
2019/07/11	0	0.00	1	32.05	31.80	-1	8,403	-0.01%
2019/07/09	1	31.70	0	0.00	31.70	1	8,744	0.01%
2019/07/04	0	0.00	1	32.50	32.10	-1	8,912	-0.01%
2019/07/01	0	0.00	2	31.70	31.80	-2	8,977	-0.02%
2019/06/21	2	31.13	0	0.00	30.90	2	9,083	0.02%
2019/06/19	0	0.00	2	31.60	31.35	-2	9,019	-0.02%
2019/06/18	0	0.00	1	31.30	30.90	-1	9,012	-0.01%
2019/06/14	22	31.22	22	31.05	31.70	0	8,869	0.00%
2019/06/13	1	31.05	2	31.35	30.30	-1	8,784	-0.01%
2019/06/12	20	30.75	20	30.95	30.95	0	8,635	0.00%
2019/06/11	2	31.25	1	30.45	30.90	1	8,568	0.01%
2019/06/06	1	29.10	0	0.00	29.00	1	8,299	0.01%
2019/05/31	0	0.00	56	29.51	29.50	-56	8,284	-0.68%
2019/05/30	25	28.89	0	0.00	29.10	25	8,178	0.31%
2019/05/29	16	28.31	46	28.00	28.50	-30	8,066	-0.37%
2019/05/28	10	28.23	0	0.00	28.20	10	8,087	0.12%
2019/05/27	17	28.35	0	0.00	28.40	17	8,120	0.21%
2019/05/23	0	0.00	10	28.70	28.30	-10	8,526	-0.12%
2019/05/22	0	0.00	20	29.30	29.30	-20	8,768	-0.23%
2019/05/21	0	0.00	40	27.90	28.35	-40	8,744	-0.46%
2019/05/20	38	29.43	0	0.00	28.80	38	8,639	0.44%
2019/05/17	6	29.62	0	0.00	29.30	6	8,650	0.07%
2019/05/16	0	0.00	20	30.20	29.65	-20	8,642	-0.23%
2019/05/15	0	0.00	1	30.25	30.40	-1	8,664	-0.01%
2019/05/14	21	29.07	0	0.00	29.40	21	8,779	0.24%
2019/05/13	5	29.20	5	28.74	28.80	0	8,781	0.00%
2019/05/10	20	30.13	6	29.69	29.30	14	8,700	0.16%
2019/05/09	1	30.95	0	0.00	29.85	1	8,496	0.01%
2019/05/08	4	31.55	0	0.00	32.60	4	8,255	0.05%
2019/05/07	1	31.90	1	31.85	31.90	0	8,191	0.00%
2019/05/06	16	31.45	0	0.00	31.20	16	8,176	0.20%
2019/05/03	8	31.96	2	32.20	32.20	6	8,101	0.07%
2019/05/02	35	32.07	22	31.67	31.65	13	8,021	0.16%
2019/04/29	0	0.00	4	32.03	32.50	-4	7,864	-0.05%
2019/04/26	21	32.08	17	32.17	31.95	4	7,719	0.05%
2019/04/25	2	32.70	2	33.40	33.00	0	7,569	0.00%
2019/04/24	32	33.82	22	33.49	33.40	10	7,424	0.13%
2019/04/23	2	33.75	5	33.97	34.05	-3	7,217	-0.04%
2019/04/22	7	34.55	11	34.40	34.90	-4	7,052	-0.06%
2019/04/19	18	33.52	10	33.64	33.90	8	6,699	0.12%
2019/04/18	2	31.50	16	31.46	31.05	-14	6,335	-0.22%
2019/04/17	68	30.75	57	31.18	30.90	11	5,978	0.18%
2019/04/16	1	28.90	3	28.85	29.10	-2	5,326	-0.04%
2019/04/15	1	29.10	0	0.00	29.05	1	5,228	0.02%
2019/04/12	0	0.00	1	27.90	28.55	-1	4,942	-0.02%
2019/04/11	1	27.95	0	0.00	27.40	1	4,789	0.02%
2019/04/09	0	0.00	3	28.20	28.15	-3	4,694	-0.06%
2019/04/08	3	28.07	0	0.00	27.60	3	4,598	0.07%
2019/04/03	1	27.50	0	0.00	27.55	1	4,525	0.02%
2019/04/01	0	0.00	15	26.65	26.85	-15	4,335	-0.35%
2019/03/26	0	0.00	5	27.10	26.70	-5	4,252	-0.12%
2019/03/25	5	27.25	1	27.25	27.30	4	4,195	0.10%
2019/03/21	1	27.30	1	27.65	27.60	0	4,118	0.00%
2019/03/19	0	0.00	20	26.79	26.70	-20	4,115	-0.49%
2019/03/18	20	26.60	0	0.00	27.15	20	4,094	0.49%
2019/03/15	0	0.00	10	26.30	26.35	-10	4,022	-0.25%
2019/03/11	10	26.15	0	0.00	26.05	10	4,319	0.23%
2019/02/25	0	0.00	10	28.10	28.00	-10	4,602	-0.22%
2019/02/22	18	28.63	15	28.40	27.90	3	4,499	0.07%
2019/02/21	1	28.30	0	0.00	28.10	1	4,163	0.02%
2019/02/20	0	0.00	10	26.13	26.10	-10	3,902	-0.26%
2019/02/18	15	26.20	0	0.00	26.20	15	3,985	0.38%
2019/02/15	0	0.00	3	25.35	25.70	-3	3,985	-0.08%
2019/02/14	1	26.30	3	26.10	26.10	-2	3,947	-0.05%
2019/02/12	0	0.00	9	24.17	25.20	-9	3,643	-0.25%
2019/02/11	4	23.84	1	24.10	23.80	3	3,607	0.08%
2019/01/29	1	23.90	0	0.00	23.90	1	3,777	0.03%
2019/01/28	7	24.08	2	24.28	24.10	5	3,878	0.13%
2019/01/25	1	23.80	9	24.08	24.15	-8	4,225	-0.19%
2019/01/24	1	23.75	4	23.88	23.70	-3	4,307	-0.07%
2019/01/23	1	23.65	0	0.00	23.65	1	4,411	0.02%
2019/01/22	2	23.70	0	0.00	23.70	2	4,453	0.04%
2019/01/21	6	23.98	2	24.20	23.90	4	4,498	0.09%
2019/01/18	2	23.90	3	24.03	23.90	-1	4,541	-0.02%
2019/01/17	5	23.97	0	0.00	23.80	5	4,604	0.11%
2019/01/10	5	24.48	0	0.00	24.30	5	4,712	0.11%
2019/01/09	1	23.45	3	23.05	23.70	-2	4,626	-0.04%
2019/01/08	2	22.80	1	22.95	22.70	1	4,571	0.02%
2019/01/07	3	22.90	1	23.00	22.95	2	4,615	0.04%
2018/12/28	1	22.85	1	22.95	22.85	0	4,838	0.00%
2018/12/21	1	22.55	4	22.95	23.60	-3	5,109	-0.06%
2018/12/20	4	23.39	2	23.40	23.05	2	5,091	0.04%
2018/12/19	2	23.83	2	24.05	23.80	0	5,067	0.00%
2018/12/18	1	23.90	0	0.00	23.90	1	5,102	0.02%
2018/12/05	0	0.00	4	25.35	25.60	-4	5,157	-0.08%
2018/12/03	0	0.00	1	25.70	25.65	-1	5,211	-0.02%
2018/11/30	6	24.53	1	24.65	24.65	5	5,075	0.10%
2018/11/28	12	23.70	2	23.88	23.85	10	4,935	0.20%
2018/11/26	0	0.00	2	23.50	23.40	-2	5,035	-0.04%
2018/11/23	2	23.30	2	23.63	23.30	0	5,149	0.00%
2018/11/22	2	23.45	0	0.00	23.40	2	5,337	0.04%
2018/11/21	5	23.80	1	23.65	24.05	4	5,764	0.07%
2018/11/20	1	23.60	2	23.73	23.70	-1	5,998	-0.02%
2018/11/19	1	23.60	2	23.70	23.70	-1	6,020	-0.02%
2018/11/16	5	23.73	2	24.25	23.40	3	6,028	0.05%
2018/11/15	3	23.15	3	23.30	23.45	0	5,927	0.00%
2018/11/14	2	23.55	0	0.00	23.50	2	5,954	0.03%
2018/11/13	10	22.60	10	22.40	23.20	0	5,926	0.00%
2018/11/08	2	23.85	5	23.80	23.00	-3	6,121	-0.05%
2018/11/07	20	23.28	20	22.93	23.45	0	6,081	0.00%
2018/11/05	5	23.05	8	23.01	23.30	-3	6,068	-0.05%
2018/11/02	14	23.83	5	24.15	23.40	9	6,019	0.15%
2018/10/31	2	21.15	2	21.45	21.10	0	5,804	0.00%
2018/10/29	10	20.34	10	20.07	20.70	0	5,917	0.00%
2018/10/25	0	0.00	22	19.67	19.05	-22	6,049	-0.36%
2018/10/24	20	20.62	0	0.00	20.50	20	6,087	0.33%
2018/10/15	1	21.35	10	21.25	20.85	-9	6,739	-0.13%
2018/10/11	0	0.00	10	20.60	20.60	-10	6,849	-0.15%
2018/10/09	20	22.75	0	0.00	22.85	20	6,952	0.29%
2018/09/21	0	0.00	1	26.65	26.90	-1	9,259	-0.01%
2018/09/18	0	0.00	20	25.90	25.70	-20	9,513	-0.21%
2018/09/17	20	26.65	0	0.00	26.55	20	9,530	0.21%
2018/09/11	1	26.10	0	0.00	26.25	1	9,675	0.01%
2018/09/07	5	27.40	6	28.29	26.70	-1	9,577	-0.01%
2018/09/06	0	0.00	1	29.20	28.80	-1	9,571	-0.01%
2018/09/05	1	29.00	0	0.00	28.90	1	9,621	0.01%
2018/09/03	0	0.00	1	29.00	28.80	-1	9,749	-0.01%
2018/08/30	0	0.00	7	29.20	29.50	-7	10,169	-0.07%
2018/08/28	14	28.81	10	29.28	28.55	4	10,290	0.04%
2018/08/27	5	27.00	2	27.20	29.20	3	9,920	0.03%
2018/08/17	7	26.57	5	26.95	26.45	2	11,913	0.02%
2018/08/16	7	27.20	7	26.80	27.30	0	12,388	0.00%
2018/08/15	1	26.65	0	0.00	26.30	1	12,761	0.01%
2018/08/06	0	0.00	10	29.05	28.85	-10	13,475	-0.07%
2018/07/31	0	0.00	20	28.90	28.75	-20	13,850	-0.14%
2018/07/26	10	29.30	30	29.25	29.55	-20	13,809	-0.14%
2018/07/25	30	28.30	0	0.00	28.60	30	13,605	0.22%
2018/07/19	0	0.00	2	26.30	26.25	-2	13,169	-0.02%
2018/07/18	1	27.70	1	27.10	26.30	0	13,140	0.00%
2018/07/17	10	28.15	10	28.86	28.35	0	12,987	0.00%
2018/07/13	8	29.15	8	28.90	28.70	0	12,747	0.00%
2018/07/12	44	28.96	44	29.29	29.70	0	12,715	0.00%
2018/07/06	0	0.00	3	28.95	28.95	-3	12,464	-0.02%
2018/07/05	1	32.20	0	0.00	29.80	1	12,239	0.01%
2018/07/04	2	32.40	0	0.00	32.00	2	12,022	0.02%
2018/07/03	32	34.72	28	33.54	31.40	4	11,762	0.03%
2018/07/02	8	32.58	1	31.90	33.05	7	10,803	0.06%
2018/06/27	1	30.25	0	0.00	28.70	1	10,090	0.01%
2018/06/26	0	0.00	2	28.25	29.20	-2	9,925	-0.02%
2018/06/22	2	29.15	0	0.00	28.75	2	9,839	0.02%
2018/06/21	2	29.65	4	29.48	30.20	-2	9,781	-0.02%
2018/06/20	0	0.00	1	27.25	28.00	-1	9,678	-0.01%
2018/06/14	0	0.00	1	31.20	30.40	-1	9,442	-0.01%
2018/06/13	0	0.00	5	30.69	30.55	-5	9,329	-0.05%
2018/06/12	2	30.70	3	31.35	30.10	-1	9,261	-0.01%
2018/06/11	1	30.95	4	31.43	31.15	-3	9,137	-0.03%
2018/06/08	4	30.15	4	30.40	30.60	0	9,001	0.00%
2018/06/07	20	32.05	21	31.95	30.40	-1	8,896	-0.01%
2018/06/06	20	30.47	36	30.39	31.20	-16	8,362	-0.19%
2018/06/05	12	28.93	4	29.15	28.85	8	8,033	0.10%
2018/06/04	2	30.10	6	30.06	29.75	-4	7,931	-0.05%
2018/06/01	7	28.66	12	29.23	29.15	-5	7,814	-0.06%
2018/05/31	38	30.52	30	30.76	29.15	8	7,709	0.10%
2018/05/30	57	29.34	48	29.65	30.40	9	7,314	0.12%
2018/05/29	34	30.48	38	30.59	30.05	-4	6,991	-0.06%
2018/05/28	38	30.24	39	30.03	31.60	-1	6,615	-0.02%
2018/05/25	38	28.43	30	28.64	28.80	8	6,007	0.13%
2018/05/24	8	26.22	14	27.01	27.20	-6	5,375	-0.11%
2018/05/23	12	24.48	23	24.57	24.75	-11	4,844	-0.23%
2018/05/22	18	23.64	0	0.00	23.55	18	4,373	0.41%
2018/05/21	1	23.60	0	0.00	23.35	1	4,181	0.02%
2018/05/17	0	0.00	50	22.33	22.00	-50	3,885	-1.29%
2018/05/15	0	0.00	10	21.90	22.45	-10	3,591	-0.28%
2018/05/14	10	21.45	0	0.00	21.70	10	3,452	0.29%
2018/05/10	30	20.80	0	0.00	21.40	30	3,004	1.00%
2018/05/09	10	21.05	22	20.76	21.25	-12	2,931	-0.41%
2018/05/08	37	20.90	15	21.00	20.25	22	2,728	0.81%
2018/05/02	0	0.00	12	17.83	18.10	-12	2,070	-0.58%
2018/04/27	2	16.80	7	16.77	16.90	-5	2,057	-0.24%
2018/04/25	1	16.90	1	17.00	16.90	0	2,097	0.00%
2018/04/24	3	17.10	1	17.55	16.90	2	2,142	0.09%
2018/04/23	3	17.72	2	18.10	17.50	1	2,230	0.04%
2018/04/20	2	17.80	0	0.00	17.80	2	2,226	0.09%
2018/04/18	16	18.11	4	18.35	17.85	12	2,290	0.52%
2018/04/17	1	17.65	19	18.19	18.35	-18	2,321	-0.78%
2018/04/16	7	17.93	3	18.23	17.85	4	2,303	0.17%
2018/04/13	14	18.13	19	18.32	18.00	-5	2,320	-0.22%
2018/04/11	1	17.70	1	17.90	17.60	0	2,503	0.00%
2018/04/10	1	17.35	1	17.50	17.60	0	2,774	0.00%
2018/04/09	0	0.00	2	17.60	17.35	-2	2,832	-0.07%
2018/04/03	2	17.58	0	0.00	17.60	2	2,881	0.07%
2018/04/02	4	17.73	0	0.00	17.75	4	2,937	0.14%
2018/03/31	0	0.00	6	17.86	17.90	-6	3,036	-0.20%
2018/03/30	3	17.83	2	17.70	17.70	1	3,149	0.03%
2018/03/21	1	18.45	0	0.00	18.35	1	5,349	0.02%
2018/03/20	3	18.48	1	18.60	18.55	2	5,551	0.04%
2018/03/19	9	18.82	0	0.00	18.65	9	5,709	0.16%
2018/03/16	8	19.05	7	19.20	19.00	1	5,824	0.02%
2018/03/15	4	18.86	7	19.04	19.05	-3	5,882	-0.05%
2018/03/14	6	18.98	2	19.10	18.95	4	6,053	0.07%
2018/03/13	5	18.84	8	19.02	19.05	-3	6,068	-0.05%
2018/03/12	4	18.80	2	18.95	18.80	2	6,081	0.03%
2018/03/09	7	18.96	12	19.13	18.85	-5	6,117	-0.08%
2018/03/08	10	18.92	4	18.84	18.80	6	6,110	0.10%
2018/03/07	7	19.01	2	19.18	18.85	5	6,129	0.08%
2018/03/06	1	19.40	23	19.18	19.45	-22	6,169	-0.36%
2018/03/05	14	18.71	9	18.82	18.50	5	6,142	0.08%
2018/03/02	3	18.75	0	0.00	18.80	3	6,177	0.05%
2018/03/01	5	18.79	2	19.00	18.90	3	6,203	0.05%
2018/02/27	7	19.23	2	19.53	18.85	5	6,240	0.08%
2018/02/26	5	19.37	0	0.00	19.30	5	6,352	0.08%
2018/02/23	0	0.00	2	19.30	19.70	-2	6,531	-0.03%
2018/02/22	2	18.53	0	0.00	18.60	2	6,597	0.03%
2018/02/21	0	0.00	2	18.35	18.80	-2	6,850	-0.03%
2018/02/12	3	17.77	11	17.95	17.95	-8	6,962	-0.11%
2018/02/09	3	17.28	1	17.20	17.35	2	7,004	0.03%
2018/02/08	1	17.70	2	17.60	17.80	-1	6,994	-0.01%
2018/02/07	2	18.15	0	0.00	17.95	2	6,990	0.03%
2018/02/06	2	18.55	0	0.00	17.65	2	6,970	0.03%
2018/02/01	0	0.00	3	20.45	20.40	-3	6,967	-0.04%
2018/01/26	0	0.00	4	20.50	20.40	-4	7,121	-0.06%
2018/01/25	6	20.33	4	20.68	20.30	2	7,134	0.03%
2018/01/24	2	20.05	4	20.33	20.30	-2	7,191	-0.03%
2018/01/23	8	20.49	0	0.00	20.30	8	7,367	0.11%
2018/01/22	0	0.00	3	20.80	20.70	-3	7,401	-0.04%
2018/01/18	0	0.00	2	21.60	21.45	-2	7,455	-0.03%
2018/01/17	2	21.65	0	0.00	21.50	2	7,445	0.03%
2018/01/15	0	0.00	1	21.00	21.00	-1	7,507	-0.01%
2018/01/12	2	21.60	2	21.45	21.40	0	7,587	0.00%
2018/01/10	0	0.00	2	20.80	20.85	-2	7,950	-0.03%
2018/01/05	12	21.79	2	21.55	21.65	10	8,371	0.12%
2018/01/04	2	22.80	0	0.00	22.55	2	8,221	0.02%
2018/01/03	0	0.00	3	21.90	21.45	-3	7,920	-0.04%
2018/01/02	7	21.41	6	21.77	21.45	1	7,853	0.01%