瀚宇博 (5469)-凱基-東門券商分點個股進出

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
▲0.2
漲幅
+0.37%
成交量
2,829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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.1	54.23	1	54.30	54.50	0.1	6,276	0.00%
2024/05/03	5	54.42	0	0.00	54.30	5	6,448	0.08%
2024/04/30	0.1	56.50	0	0.00	56.10	0.1	6,464	0.00%
2024/04/29	0.1	56.30	4	56.30	56.70	-4	6,448	-0.06%
2024/04/25	0.1	55.80	0	0.00	55.20	0.1	6,443	0.00%
2024/04/24	0.5	55.30	0	0.00	55.60	0.5	6,451	0.01%
2024/04/23	4.1	54.51	0	0.00	54.50	4.1	6,463	0.06%
2024/04/22	0.1	55.20	0	0.00	54.40	0.1	6,473	0.00%
2024/04/16	0.1	57.10	1	56.70	56.70	-0.9	6,398	-0.01%
2024/04/15	0.1	58.70	0	0.00	58.40	0.1	6,339	0.00%
2024/04/12	0.1	59.60	0	0.00	58.90	0.1	6,323	0.00%
2024/04/11	1	59.30	1	59.20	59.50	0	6,319	0.00%
2024/04/09	1.2	61.43	1	60.80	60.70	0.2	6,302	0.00%
2024/04/08	1	61.60	1	61.90	62.00	0	6,278	0.00%
2024/04/03	2	60.80	4	61.18	61.30	-2	6,339	-0.03%
2024/04/02	6	61.30	0	0.00	61.20	6	6,315	0.09%
2024/04/01	2.1	61.19	2	60.90	61.00	0.1	6,277	0.00%
2024/03/29	8.1	61.71	5	62.56	60.80	3.1	6,201	0.05%
2024/03/28	5	64.64	5	64.92	63.20	0	5,938	0.00%
2024/03/27	2	60.55	7	61.96	63.60	-5	5,614	-0.09%
2024/03/26	5	61.08	12	62.30	60.90	-7	5,491	-0.13%
2024/03/25	3.1	62.87	3	64.10	62.50	0.1	5,434	0.00%
2024/03/22	10.1	64.35	2	63.35	62.40	8.1	5,361	0.15%
2024/03/21	39	66.58	44.2	67.22	67.00	-5.2	5,175	-0.10%
2024/03/20	2	61.00	7.5	63.16	64.90	-5.5	4,423	-0.13%
2024/03/19	0	0.00	3	58.53	59.00	-3	4,056	-0.07%
2024/03/13	0.1	54.50	0	0.00	54.70	0.1	3,876	0.00%
2024/03/12	1.1	54.12	0	0.00	55.00	1.1	3,920	0.03%
2024/03/11	0.2	53.70	0	0.00	53.30	0.2	3,909	0.01%
2024/03/08	1	55.70	0	0.00	54.90	1	3,921	0.03%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/02/27	1	58.00	0	0.00	57.20	1	4,392	0.02%
2024/02/23	3	58.57	0	0.00	58.40	3	4,341	0.07%
2024/02/20	6	63.00	3	62.93	62.50	3	4,307	0.07%
2024/02/19	0	0.00	4	62.20	62.00	-4	4,259	-0.09%
2024/02/16	3	62.17	0.1	61.91	61.50	2.9	4,232	0.07%
2024/02/15	0	0.00	6	59.00	60.00	-6	4,144	-0.14%
2024/01/31	0	0.00	5	57.10	57.00	-5	4,006	-0.12%
2024/01/29	5	57.80	1	58.00	57.80	4	3,956	0.10%
2024/01/26	2	56.75	2	56.70	57.00	0	3,827	0.00%
2024/01/16	0.1	54.00	0	0.00	54.90	0.1	3,965	0.00%
2024/01/05	5	55.30	1	55.50	55.30	4	4,023	0.10%
2024/01/03	4	55.80	4	55.00	55.40	0	4,078	0.00%
2023/12/29	1	55.20	0	0.00	55.30	1	4,103	0.02%
2023/12/27	5	54.30	0	0.00	54.20	5	4,021	0.12%
2023/12/20	0	0.00	50	55.70	55.60	-50	3,986	-1.25%
2023/12/18	20	59.90	1	60.70	57.90	19	3,957	0.48%
2023/12/15	30	64.00	0	0.00	62.80	30	3,906	0.77%
2023/12/08	0	0.00	70	62.95	63.20	-70	4,038	-1.73%
2023/12/07	5	64.20	6	63.40	63.70	-1	4,058	-0.02%
2023/12/06	2	62.70	1	63.20	62.90	1	4,065	0.02%
2023/12/05	1	61.30	2	61.55	62.10	-1	4,062	-0.02%
2023/12/04	2	62.85	5	63.40	62.90	-3	4,137	-0.07%
2023/12/01	0	0.00	1	59.30	59.10	-1	4,059	-0.02%
2023/11/20	33	55.54	31	56.05	56.10	2	4,373	0.05%
2023/11/07	10	55.90	0	0.00	55.10	10	5,035	0.20%
2023/11/06	1	55.70	0	0.00	55.70	1	5,133	0.02%
2023/11/03	10	55.10	0	0.00	54.70	10	5,245	0.19%
2023/11/02	0	0.00	2	56.30	56.20	-2	5,263	-0.04%
2023/10/31	3	56.80	0	0.00	55.70	3	5,125	0.06%
2023/10/30	0	0.00	1	54.60	54.50	-1	4,977	-0.02%
2023/10/23	0	0.00	1	53.20	53.10	-1	5,180	-0.02%
2023/10/20	1	52.20	0	0.00	52.40	1	5,386	0.02%
2023/10/19	2	52.60	3	53.10	52.90	-1	5,476	-0.02%
2023/10/18	1	52.30	0	0.00	52.50	1	5,509	0.02%
2023/10/17	0	0.00	1	54.50	53.20	-1	5,542	-0.02%
2023/10/16	2	53.70	0	0.00	53.90	2	5,743	0.03%
2023/10/11	0	0.00	1	55.50	55.20	-1	6,710	-0.01%
2023/10/06	2	58.15	2	56.40	56.40	0	6,638	0.00%
2023/10/03	2	60.70	2	60.00	59.50	0	6,600	0.00%
2023/09/28	0	0.00	14	59.17	59.40	-14	6,596	-0.21%
2023/09/27	0	0.00	16	58.13	58.90	-16	6,608	-0.24%
2023/09/26	1	59.50	14	59.35	59.00	-13	6,612	-0.20%
2023/09/25	0	0.00	16	60.00	60.40	-16	6,629	-0.24%
2023/09/22	0	0.00	21	58.02	58.50	-21	6,613	-0.32%
2023/09/21	0	0.00	1	58.90	58.50	-1	6,655	-0.02%
2023/09/20	0	0.00	1	59.50	59.40	-1	6,790	-0.01%
2023/09/18	0	0.00	11	61.06	60.90	-11	6,806	-0.16%
2023/09/15	0	0.00	65	60.76	60.80	-65	6,861	-0.95%
2023/09/12	11	59.26	2	59.20	59.10	9	6,857	0.13%
2023/09/11	2	58.40	2	57.55	57.20	0	6,784	0.00%
2023/09/08	8	59.71	17	59.81	59.30	-9	6,697	-0.13%
2023/09/07	3	59.13	2	59.70	59.40	1	6,658	0.02%
2023/09/06	5	58.22	1	58.80	58.80	4	6,563	0.06%
2023/09/05	1	57.80	3	57.63	57.50	-2	6,516	-0.03%
2023/09/04	1	55.00	0	0.00	55.00	1	6,285	0.02%
2023/09/01	4	55.23	3	54.60	54.40	1	6,286	0.02%
2023/08/31	0	0.00	2	54.75	55.20	-2	6,233	-0.03%
2023/08/29	0	0.00	1	52.80	52.70	-1	6,168	-0.02%
2023/08/28	0	0.00	0.3	52.50	52.60	-0.3	6,177	0.00%
2023/08/24	0	0.00	16	54.74	53.70	-16	6,151	-0.26%
2023/08/23	0	0.00	36	55.10	54.60	-36	6,020	-0.60%
2023/08/22	57	54.74	8	54.75	54.80	49	6,010	0.82%
2023/08/21	5	54.12	6	54.47	54.70	-1	5,967	-0.02%
2023/08/18	0	0.00	1	53.40	53.30	-1	5,889	-0.02%
2023/08/17	1	54.00	4	54.15	54.20	-3	5,784	-0.05%
2023/08/16	1	51.50	1	52.50	52.50	0	5,671	0.00%
2023/08/15	1	51.60	6	52.15	52.20	-5	5,601	-0.09%
2023/08/14	1	50.20	1	50.40	50.40	0	5,497	0.00%
2023/08/11	1	50.90	0	0.00	50.80	1	5,473	0.02%
2023/08/10	40	50.35	40	50.09	50.30	0	5,409	0.00%
2023/08/09	8	50.24	11	50.53	50.80	-3	5,299	-0.06%
2023/08/08	0	0.00	0	49.40	49.95	0	5,202	0.00%
2023/08/07	0	0.00	2	49.45	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	3.2	47.58	48.05	-3.2	5,138	-0.06%
2023/08/02	0	0.00	22	47.60	47.60	-22	5,135	-0.43%
2023/07/31	2.2	50.53	1	49.50	49.65	1.2	5,123	0.02%
2023/07/25	0	0.00	2	50.70	50.70	-2	4,978	-0.04%
2023/07/24	0	0.00	1	48.75	49.20	-1	4,760	-0.02%
2023/07/21	1	47.25	2	47.35	47.50	-1	4,657	-0.02%
2023/07/19	3	48.73	2	49.10	47.55	1	4,538	0.02%
2023/07/18	3	49.25	10.5	49.66	50.20	-7.5	4,397	-0.17%
2023/07/17	7	51.63	8	54.18	54.40	-1	3,923	-0.03%
2023/07/14	20	48.80	0	0.00	49.50	20	3,526	0.57%
2023/07/10	0	0.00	3	47.65	47.65	-3	3,338	-0.09%
2023/07/07	0	0.00	5	48.00	48.10	-5	3,346	-0.15%
2023/07/05	0	0.00	1	48.30	48.05	-1	3,435	-0.03%
2023/07/04	10	47.75	0	0.00	48.00	10	3,524	0.28%
2023/07/03	15	48.65	0	0.00	48.65	15	3,480	0.43%
2023/06/30	10	47.90	0	0.00	48.05	10	3,428	0.29%
2023/06/29	1	47.65	0.1	47.90	48.35	0.9	3,397	0.03%
2023/06/28	10.2	47.70	16	48.29	48.20	-5.8	3,311	-0.18%
2023/06/27	0	0.00	0.1	46.95	46.70	-0.1	3,114	0.00%
2023/06/26	1	45.05	2	46.43	46.70	-1	3,031	-0.03%
2023/06/21	1	45.60	2	46.10	45.60	-1	2,969	-0.03%
2023/06/20	2	45.20	0	0.00	45.20	2	2,867	0.07%
2023/06/16	10	42.90	0	0.00	44.05	10	2,707	0.37%
2023/06/14	0	0.00	2	43.55	43.45	-2	2,612	-0.08%
2023/06/13	0	0.00	0.1	43.10	43.25	-0.1	2,596	0.00%
2023/06/12	20	42.55	0	0.00	42.30	20	2,541	0.79%
2023/06/09	42.2	43.93	1	44.45	44.00	41.2	2,453	1.68%
2023/06/07	0	0.00	0.1	43.60	43.55	-0.1	2,246	0.00%
2023/06/06	1	43.25	0	0.00	43.25	1	2,205	0.05%
2023/06/05	0	0.00	5	42.70	43.30	-5	2,195	-0.23%
2023/06/02	0	0.00	0	42.65	42.35	0	2,151	0.00%
2023/06/01	3	42.42	1	42.30	42.80	2	2,132	0.09%
2023/05/30	2.1	41.52	0	0.00	41.60	2.1	2,032	0.10%
2023/05/29	0	0.00	4	41.44	41.75	-4	2,016	-0.20%
2023/05/26	1	41.05	0	0.00	40.80	1	1,999	0.05%
2023/05/25	0	0.00	2	42.45	42.40	-2	1,945	-0.10%
2023/05/24	0	0.00	1	40.55	41.70	-1	1,895	-0.05%
2023/05/22	0	0.00	0.2	40.75	40.80	-0.2	1,870	-0.01%
2023/05/17	1	40.05	1	40.00	39.90	0	1,819	0.00%
2023/05/16	0	0.00	1	39.45	39.70	-1	1,785	-0.06%
2023/05/15	1	39.00	0	0.00	39.00	1	1,734	0.06%
2023/05/09	0	0.00	1	38.70	38.90	-1	1,611	-0.06%
2023/05/05	3	38.63	0	0.00	38.45	3	1,547	0.19%
2023/05/04	1	39.10	4	38.90	39.10	-3	1,518	-0.20%
2023/05/02	1	37.85	0	0.00	37.85	1	1,419	0.07%
2023/04/28	0	0.00	2	38.05	37.95	-2	1,422	-0.14%
2023/04/26	0	0.00	1	37.10	37.50	-1	1,403	-0.07%
2023/04/24	2	37.55	0	0.00	37.75	2	1,381	0.14%
2023/04/21	0.2	39.30	21	37.47	37.25	-20.8	1,378	-1.51%
2023/04/20	0	0.00	1	38.55	38.35	-1	1,299	-0.08%
2023/04/19	2	38.40	3	38.45	38.45	-1	1,285	-0.08%
2023/04/18	1	38.25	0	0.00	37.95	1	1,264	0.08%
2023/04/17	3	38.17	0	0.00	38.15	3	1,256	0.24%
2023/04/14	2	38.55	0	0.00	38.25	2	1,238	0.16%
2023/04/12	3	38.97	11	39.15	39.00	-8	1,182	-0.68%
2023/04/11	3	38.73	8	38.82	38.85	-5	1,133	-0.44%
2023/04/10	11	37.85	10	37.70	37.70	1	1,047	0.10%
2023/04/07	0	0.00	5.8	37.18	37.25	-5.8	953	-0.61%
2023/03/31	3	35.57	3	35.45	35.55	0	821	0.00%
2023/03/28	2	35.45	2	35.08	35.10	0	816	0.00%
2023/03/27	0	0.00	4	35.50	35.55	-4	814	-0.49%
2023/03/24	2.1	35.42	2	35.73	35.75	0.1	822	0.01%
2023/03/22	1	35.05	0	0.00	34.95	1	794	0.13%
2023/03/21	5	34.97	4	34.76	34.95	1	790	0.13%
2023/03/16	1	33.80	0	0.00	33.50	1	773	0.13%
2023/03/15	0	0.00	3	34.20	34.00	-3	782	-0.38%
2023/03/10	1	34.55	0	0.00	34.45	1	823	0.12%
2023/03/09	2	35.40	0	0.00	35.25	2	829	0.24%
2023/03/08	0	0.00	2	35.30	35.50	-2	839	-0.24%
2023/03/07	0	0.00	1	35.45	35.40	-1	837	-0.12%
2023/03/06	1	35.35	0	0.00	35.45	1	834	0.12%
2023/03/03	2	34.83	1	34.85	34.85	1	838	0.12%
2023/03/02	1	34.35	3	34.30	34.40	-2	830	-0.24%
2023/02/24	0	0.00	2	34.35	34.45	-2	842	-0.24%
2023/02/20	2	34.63	0	0.00	34.80	2	889	0.22%
2023/02/17	9.1	34.30	3	33.93	34.50	6.1	892	0.68%
2023/02/16	2.1	33.70	2	33.65	33.90	0.1	879	0.01%
2023/02/13	1	32.85	2	33.00	32.95	-1	923	-0.11%
2023/02/10	0	0.00	14	33.20	33.00	-14	953	-1.47%
2023/02/08	0	0.00	5	33.50	33.50	-5	1,033	-0.48%
2023/02/07	5	33.48	0	0.00	33.55	5	1,101	0.45%
2023/02/06	5	33.61	0	0.00	33.65	5	1,292	0.39%
2023/02/03	0.2	33.60	0	0.00	33.70	0.2	1,346	0.02%
2023/02/02	8	33.56	0	0.00	33.70	8	1,338	0.60%
2023/02/01	12	33.10	0	0.00	33.20	12	1,324	0.91%
2023/01/31	3	32.28	0	0.00	32.70	3	1,311	0.23%
2023/01/30	0	0.00	1	31.95	32.10	-1	1,302	-0.08%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/11	0.1	32.30	0	0.00	32.25	0.1	1,285	0.01%
2022/12/21	2	31.80	0	0.00	31.65	2	1,333	0.15%
2022/12/06	1	34.10	0	0.00	34.15	1	1,304	0.08%
2022/12/05	0	0.00	1	35.55	35.35	-1	1,281	-0.08%
2022/12/02	3	35.12	0	0.00	35.20	3	1,274	0.24%
2022/11/25	0.1	34.40	0	0.00	34.05	0.1	1,233	0.01%
2022/11/24	0	0.00	1	34.00	33.95	-1	1,228	-0.08%
2022/11/23	0	0.00	1	33.80	33.80	-1	1,226	-0.08%
2022/11/17	0.1	34.50	0	0.00	34.80	0.1	1,194	0.01%
2022/11/16	0.1	34.15	0	0.00	34.35	0.1	1,184	0.00%
2022/11/08	0	0.00	1	33.85	33.50	-1	1,149	-0.09%
2022/11/07	5	33.45	6	33.78	33.55	-1	1,132	-0.09%
2022/11/03	7	33.17	10	33.23	33.40	-3	1,062	-0.28%
2022/11/02	14	32.08	9	32.92	33.05	5	1,017	0.49%
2022/10/31	0	0.00	2	28.30	28.75	-2	813	-0.25%
2022/10/11	1	29.10	0	0.00	29.00	1	840	0.12%
2022/10/07	1	30.10	0	0.00	30.20	1	837	0.12%
2022/09/27	0	0.00	7	29.40	29.55	-7	840	-0.83%
2022/08/31	3	32.70	0	0.00	32.75	3	889	0.34%
2022/08/16	0	0.00	1	32.05	32.05	-1	872	-0.11%
2022/08/15	3	31.55	7	31.72	31.70	-4	850	-0.47%
2022/08/12	2	30.65	0	0.00	30.75	2	817	0.24%
2022/08/08	3	31.70	0	0.00	31.80	3	789	0.38%
2022/08/05	2	31.90	0	0.00	31.90	2	764	0.26%
2022/08/04	7	31.47	0	0.00	31.40	7	769	0.91%
2022/07/18	0.1	32.15	0	0.00	32.45	0.1	886	0.01%
2022/07/07	2	30.30	1	30.80	31.00	1	899	0.11%
2022/07/06	0	0.00	1	30.55	30.15	-1	897	-0.11%
2022/07/04	0	0.00	30	30.61	30.30	-30	922	-3.25%
2022/07/01	0	0.00	52	30.03	30.00	-52	941	-5.52%
2022/06/30	16	32.16	0	0.00	31.65	16	920	1.74%
2022/06/29	4	32.58	0	0.00	32.65	4	915	0.44%
2022/06/22	0	0.00	1	33.55	32.10	-1	929	-0.11%
2022/06/20	1	33.65	11	32.97	32.55	-10	919	-1.09%
2022/06/17	1	33.90	1	33.95	33.80	0	899	0.00%
2022/06/16	2	35.45	0	35.15	34.30	2	896	0.22%
2022/06/09	0	0.00	60	36.37	36.45	-60	916	-6.54%
2022/06/08	0	0.00	100	36.60	36.50	-100	920	-10.86%
2022/06/07	0	0.00	50	36.60	36.50	-50	932	-5.36%
2022/06/06	3	36.80	41	36.83	36.80	-38	938	-4.05%
2022/06/02	1	37.30	5	37.50	37.20	-4	962	-0.42%
2022/06/01	0	0.00	40	37.28	37.05	-40	970	-4.12%
2022/05/31	0	0.00	10	36.80	36.60	-10	967	-1.03%
2022/05/30	0	0.00	25	36.83	36.75	-25	982	-2.55%
2022/05/25	5	36.30	5	36.40	36.40	0	1,013	0.00%
2022/05/16	0	0.00	1	35.85	35.75	-1	1,351	-0.07%
2022/05/12	0	0.00	11	33.89	33.85	-11	1,342	-0.82%
2022/05/11	0	0.00	8	34.60	34.60	-8	1,320	-0.61%
2022/05/09	1	35.55	2	36.23	35.40	-1	1,311	-0.08%
2022/05/05	0	0.00	9	38.31	38.35	-9	1,270	-0.71%
2022/04/29	0	0.00	5	38.87	38.55	-5	1,251	-0.40%
2022/04/28	2	38.60	17	38.75	38.60	-15	1,249	-1.20%
2022/04/27	3	38.63	11	38.74	38.60	-8	1,240	-0.64%
2022/04/26	1	39.50	11	39.50	39.35	-10	1,233	-0.81%
2022/04/25	1	39.45	21	39.30	39.25	-20	1,240	-1.61%
2022/04/22	4	40.30	10	40.40	40.25	-6	1,240	-0.48%
2022/04/21	0	0.00	1	40.55	40.50	-1	1,250	-0.08%
2022/04/18	0	0.00	10	39.81	39.80	-10	1,285	-0.78%
2022/04/14	5	40.78	1	40.60	40.50	4	1,316	0.30%
2022/04/11	0	0.00	6	40.09	39.70	-6	1,327	-0.45%
2022/04/07	5	41.34	0	0.00	40.75	5	1,314	0.38%
2022/04/06	0	0.00	7	41.71	41.70	-7	1,304	-0.54%
2022/04/01	1	41.95	0	0.00	42.00	1	1,312	0.08%
2022/03/31	1	42.30	70	42.37	42.30	-69	1,333	-5.18%
2022/03/30	0	0.00	2	42.45	42.45	-2	1,382	-0.14%
2022/03/25	0	0.00	3	42.95	42.90	-3	1,385	-0.22%
2022/03/24	0	0.00	3	43.05	43.10	-3	1,391	-0.22%
2022/03/23	10	43.25	10	43.42	43.40	0	1,393	0.00%
2022/03/22	0	0.00	4	42.74	42.80	-4	1,385	-0.29%
2022/03/21	0	0.00	1	42.70	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	20	42.34	42.65	-20	1,402	-1.43%
2022/03/17	0	0.00	5	42.15	42.25	-5	1,409	-0.35%
2022/03/16	0	0.00	35	41.50	41.25	-35	1,411	-2.48%
2022/03/15	0	0.00	2	41.70	41.60	-2	1,424	-0.14%
2022/03/14	3	42.30	0	0.00	42.35	3	1,458	0.21%
2022/03/11	1	42.35	0	0.00	42.10	1	1,469	0.07%
2022/03/09	1	41.75	0	0.00	41.85	1	1,474	0.07%
2022/03/08	2	42.40	1	41.20	41.35	1	1,486	0.07%
2022/03/07	0	0.00	15	42.65	42.65	-15	1,469	-1.02%
2022/03/03	1	44.55	7	44.60	44.60	-6	1,491	-0.40%
2022/03/02	0	0.00	4	44.80	44.80	-4	1,501	-0.27%
2022/03/01	19	44.90	0	0.00	44.90	19	1,509	1.26%
2022/02/25	2	44.95	7	44.72	44.70	-5	1,504	-0.33%
2022/02/24	77	44.86	16	44.76	44.10	61	1,501	4.06%
2022/02/23	7	44.97	2	44.98	44.95	5	1,485	0.34%
2022/02/22	41	44.81	46	44.62	44.90	-5	1,495	-0.33%
2022/02/21	15	44.55	5	44.22	44.60	10	1,433	0.70%
2022/02/18	12	44.13	12	43.84	44.40	0	1,465	0.00%
2022/02/17	0	0.00	1	44.15	43.80	-1	1,676	-0.06%
2022/02/16	0	0.00	5	42.25	42.10	-5	1,698	-0.29%
2022/02/15	5	41.99	0	0.00	41.85	5	1,731	0.29%
2022/02/14	18	41.94	0	0.00	41.95	18	1,751	1.03%
2022/02/11	1	43.20	0	0.00	43.05	1	1,778	0.06%
2022/02/10	19	43.29	0	0.00	43.30	19	1,807	1.05%
2022/02/09	0	0.00	1	42.85	43.40	-1	1,817	-0.06%
2022/01/26	0	0.00	1	41.65	41.60	-1	1,872	-0.05%
2022/01/25	8	41.59	1	42.15	41.60	7	1,960	0.36%
2022/01/24	23	41.89	1	42.25	42.25	22	1,978	1.11%
2022/01/21	0	0.00	2	42.65	42.55	-2	1,980	-0.10%
2022/01/20	0	0.00	1	43.55	43.50	-1	1,984	-0.05%
2022/01/18	5	43.25	1	43.75	43.25	4	2,001	0.20%
2022/01/17	2	42.90	0	0.00	43.20	2	1,996	0.10%
2022/01/11	1	42.90	0	0.00	42.80	1	1,972	0.05%
2022/01/10	1	43.35	0	0.00	43.35	1	1,956	0.05%
2022/01/05	1	45.00	5	44.65	44.65	-4	1,930	-0.21%
2022/01/03	0	0.00	7	45.13	45.05	-7	1,912	-0.37%
2021/12/30	1	45.30	0	0.00	45.40	1	1,914	0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	3	45.52	1	45.95	45.45	2	1,921	0.10%
2021/12/27	5	45.70	0	0.00	45.60	5	1,941	0.26%
2021/12/24	1	45.30	4	45.43	45.25	-3	1,963	-0.15%
2021/12/21	1	44.10	0	0.00	44.15	1	1,975	0.05%
2021/12/20	1	43.95	0	0.00	44.00	1	1,983	0.05%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/16	0	0.00	0.1	44.10	44.25	-0.1	1,983	0.00%
2021/12/10	3	44.72	1	44.85	44.70	2	1,982	0.10%
2021/12/09	1	45.55	3	45.70	45.25	-2	1,982	-0.10%
2021/12/08	3	45.45	0	0.00	45.95	3	1,970	0.15%
2021/12/07	0	0.00	1	44.95	44.90	-1	1,999	-0.05%
2021/12/06	1	44.70	0	0.00	44.85	1	1,989	0.05%
2021/12/03	0	0.00	4	44.95	45.05	-4	2,000	-0.20%
2021/12/02	2	44.85	0	0.00	44.60	2	2,000	0.10%
2021/12/01	3	44.75	0	0.00	45.20	3	1,995	0.15%
2021/11/30	1	45.20	2	45.05	44.55	-1	1,997	-0.05%
2021/11/29	2	43.90	0	0.00	44.30	2	1,992	0.10%
2021/11/26	2	45.00	0	0.00	44.45	2	1,972	0.10%
2021/11/25	7	45.53	0	0.00	45.50	7	1,953	0.36%
2021/11/23	6	46.15	0	0.00	45.90	6	1,949	0.31%
2021/11/22	7	46.35	12	46.59	46.65	-5	1,944	-0.26%
2021/11/19	3	45.62	1	46.75	45.70	2	1,923	0.10%
2021/11/18	0	0.00	2	46.60	46.40	-2	1,899	-0.11%
2021/11/17	5	46.65	3	46.30	46.90	2	1,877	0.11%
2021/11/16	3	47.15	11	47.23	47.15	-8	1,842	-0.43%
2021/11/15	2	44.75	1	45.30	46.50	1	1,600	0.06%
2021/11/12	7	44.20	1	44.35	44.30	6	1,540	0.39%
2021/11/11	7	43.96	12	43.80	43.60	-5	1,526	-0.33%
2021/11/10	2	43.95	1	44.00	44.00	1	1,574	0.06%
2021/11/09	0	0.00	1.3	44.53	44.65	-1.3	1,609	-0.08%
2021/11/05	0	0.00	6	43.85	43.90	-6	1,677	-0.36%
2021/11/04	2	43.90	4.1	43.88	43.95	-2.1	1,698	-0.12%
2021/11/02	6.3	43.48	9.1	43.60	42.65	-2.8	1,793	-0.16%
2021/11/01	0	0.00	1	42.60	42.90	-1	1,853	-0.05%
2021/10/29	6	41.71	0	0.00	41.70	6	1,851	0.32%
2021/10/26	10	40.80	0	0.00	40.80	10	1,902	0.53%
2021/10/25	0	0.00	10	40.65	40.75	-10	1,914	-0.52%
2021/10/20	5	40.35	0	0.00	40.30	5	2,004	0.25%
2021/10/15	7	39.64	0	0.00	39.65	7	2,106	0.33%
2021/10/13	2	39.05	0	0.00	38.90	2	2,194	0.09%
2021/10/12	6.1	39.64	2	39.85	39.55	4.1	2,206	0.19%
2021/10/08	0	0.00	1	40.35	40.20	-1	2,231	-0.04%
2021/10/06	7	38.84	1	39.00	38.65	6	2,547	0.24%
2021/10/05	4	39.00	1	38.50	39.30	3	2,620	0.11%
2021/10/04	0.1	39.10	0	0.00	38.80	0.1	2,663	0.00%
2021/10/01	22	40.10	0	0.00	39.75	22	2,695	0.82%
2021/09/30	1	40.80	1	40.95	40.95	0	2,690	0.00%
2021/09/28	2	42.00	3	41.75	42.00	-1	2,742	-0.04%
2021/09/24	4	43.36	0	0.00	43.30	4	2,768	0.14%
2021/09/15	0	0.00	4	42.45	42.40	-4	2,946	-0.14%
2021/09/14	0	0.00	5	42.60	42.50	-5	3,077	-0.16%
2021/09/13	1	42.75	0	0.00	42.65	1	3,397	0.03%
2021/09/09	2	41.15	0	0.00	41.20	2	3,464	0.06%
2021/09/08	0	0.00	0.1	41.50	40.85	-0.1	3,519	0.00%
2021/09/06	2.1	42.00	1	41.75	41.75	1.1	3,609	0.03%
2021/09/03	28.6	42.35	0	0.00	42.30	28.6	3,652	0.78%
2021/09/02	28	42.63	0	0.00	42.00	28	3,673	0.76%
2021/09/01	10.1	42.50	0	0.00	42.50	10.1	3,688	0.27%
2021/08/31	8	41.73	0	0.00	41.95	8	3,691	0.22%
2021/08/27	4	41.43	10	41.48	41.45	-6	3,725	-0.16%
2021/08/26	10.1	41.60	1	41.55	41.55	9.1	3,744	0.24%
2021/08/25	16	41.38	0	0.00	41.60	16	3,772	0.42%
2021/08/24	2	40.98	0	0.00	41.00	2	3,815	0.05%
2021/08/18	3	41.90	0	0.00	42.20	3	3,841	0.08%
2021/08/17	1	41.15	0	0.00	40.60	1	3,882	0.03%
2021/08/16	11.1	41.75	10	41.60	41.60	1.1	3,910	0.03%
2021/08/13	2.1	42.71	0	0.00	41.95	2.1	3,894	0.05%
2021/08/11	1	46.50	0	0.00	46.75	1	4,172	0.02%
2021/08/10	6	48.15	10	47.75	47.65	-4	4,156	-0.10%
2021/08/06	7	49.51	26	49.34	49.30	-19	4,195	-0.45%
2021/08/05	0	0.00	2	49.63	49.55	-2	4,156	-0.05%
2021/08/04	2	48.40	0	0.00	48.35	2	4,121	0.05%
2021/08/03	1	48.10	0	0.00	48.30	1	4,189	0.02%
2021/07/29	0	0.00	1	47.85	47.85	-1	4,246	-0.02%
2021/07/27	1	47.45	6	47.60	47.40	-5	4,389	-0.11%
2021/07/23	3	47.30	0	0.00	47.30	3	4,597	0.07%
2021/07/21	2	46.00	0	0.00	46.25	2	4,687	0.04%
2021/07/20	0	0.00	7	46.64	46.65	-7	4,682	-0.15%
2021/07/19	2	47.50	1	47.60	47.60	1	4,685	0.02%
2021/07/16	0	0.00	2	48.40	48.40	-2	4,759	-0.04%
2021/07/15	2	48.20	0	0.00	48.25	2	4,889	0.04%
2021/07/14	5	49.01	0	0.00	48.20	5	4,920	0.10%
2021/07/13	3	50.20	17	49.09	49.05	-14	4,891	-0.29%
2021/07/12	1	48.90	25	48.88	49.15	-24	4,678	-0.51%
2021/07/09	8	48.43	2	48.50	48.45	6	4,617	0.13%
2021/07/08	0	0.00	7	48.35	48.00	-7	4,671	-0.15%
2021/07/07	1	47.65	0	0.00	47.65	1	4,704	0.02%
2021/07/06	0	0.00	1	48.55	48.15	-1	4,780	-0.02%
2021/07/05	19	48.43	0	0.00	48.40	19	5,033	0.38%
2021/07/02	4	47.43	0	0.00	47.30	4	5,123	0.08%
2021/07/01	2	47.45	0	0.00	47.15	2	5,162	0.04%
2021/06/30	5	47.54	0	0.00	47.60	5	5,155	0.10%
2021/06/28	5	47.85	3	47.25	48.00	2	5,210	0.04%
2021/06/25	0	0.00	23	47.90	47.55	-23	5,209	-0.44%
2021/06/24	2	47.95	4	48.13	48.15	-2	5,229	-0.04%
2021/06/23	13	48.33	3	47.82	48.40	10	5,236	0.19%
2021/06/22	14	48.49	19	48.24	47.65	-5	5,254	-0.10%
2021/06/21	7	45.66	31	46.18	46.05	-24	5,322	-0.45%
2021/06/18	2	46.40	8	46.36	46.60	-6	5,441	-0.11%
2021/06/17	11	45.74	11	45.82	46.05	0	5,455	0.00%
2021/06/15	16	45.73	0	0.00	45.85	16	5,487	0.29%
2021/06/11	1	45.50	1	45.35	45.15	0	5,528	0.00%
2021/06/10	2	44.80	4	44.55	44.80	-2	5,529	-0.04%
2021/06/09	21	44.38	1	44.50	44.25	20	5,598	0.36%
2021/06/08	4	44.15	0	0.00	44.20	4	5,652	0.07%
2021/06/03	1	44.80	0	0.00	44.65	1	5,781	0.02%
2021/06/02	0.1	44.80	2	45.35	44.65	-2	5,812	-0.03%
2021/06/01	0	0.00	8	45.10	45.15	-8	5,826	-0.14%
2021/05/31	5	44.55	0	0.00	44.40	5	5,866	0.09%
2021/05/28	10	44.23	0	0.00	44.40	10	5,942	0.17%
2021/05/26	6	44.15	2	43.90	43.90	4	6,521	0.06%
2021/05/25	2	43.75	8	44.13	44.10	-6	6,577	-0.09%
2021/05/24	3	43.03	4	43.08	43.50	-1	6,656	-0.02%
2021/05/21	2	43.75	0	0.00	43.60	2	6,773	0.03%
2021/05/20	36	44.78	27.6	44.55	43.40	8.5	6,861	0.12%
2021/05/19	1	42.00	2.3	42.46	43.35	-1.3	6,619	-0.02%
2021/05/18	2	41.70	3	41.87	42.10	-1	6,594	-0.02%
2021/05/17	5	39.32	11	39.10	38.95	-6	6,581	-0.09%
2021/05/14	5	41.45	0	0.00	40.55	5	6,524	0.08%
2021/05/12	8	40.68	5	39.81	40.50	3	6,468	0.05%
2021/05/11	7	43.64	1	43.50	43.15	6	6,383	0.09%
2021/05/10	2	45.45	0	0.00	45.50	2	6,327	0.03%
2021/05/07	2	45.93	0	0.00	46.25	2	6,321	0.03%
2021/05/06	3	45.30	0	0.00	45.00	3	6,318	0.05%
2021/05/04	2	45.33	25	45.25	45.65	-23	6,305	-0.36%
2021/05/03	7	48.51	2	49.03	47.90	5	6,201	0.08%
2021/04/29	4	51.09	2	50.70	49.70	2	6,115	0.03%
2021/04/28	4	51.05	4	50.90	51.10	0	6,010	0.00%
2021/04/27	1	49.80	1.2	50.01	49.70	-0.2	6,008	0.00%
2021/04/26	0	0.00	4	50.18	50.20	-4	6,016	-0.07%
2021/04/23	8	49.61	1	49.30	49.95	7	6,022	0.12%
2021/04/22	4	50.30	4	51.20	49.45	0	6,073	0.00%
2021/04/21	6	52.42	0	0.00	51.60	6	6,049	0.10%
2021/04/20	1	51.00	0	0.00	51.40	1	5,941	0.02%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	11	49.53	0	0.00	49.30	11	6,013	0.18%
2021/04/13	5	51.24	0	0.00	50.40	5	5,978	0.08%
2021/04/12	3	52.77	14	52.21	51.90	-11	5,958	-0.18%
2021/04/09	19	53.29	4	52.90	53.10	15	5,898	0.25%
2021/04/08	6	51.23	5	51.16	51.90	1	5,649	0.02%
2021/04/07	2	50.03	0	0.00	50.20	2	5,523	0.04%
2021/04/06	2	49.20	0	0.00	49.35	2	5,523	0.04%
2021/04/01	0	0.00	1	49.15	49.25	-1	5,532	-0.02%
2021/03/31	3	49.60	0	0.00	49.35	3	5,526	0.05%
2021/03/29	4	49.23	0	0.00	49.25	4	5,489	0.07%
2021/03/25	6	49.18	29	48.80	48.75	-23	5,488	-0.42%
2021/03/24	36	50.73	15	50.52	50.10	21	5,418	0.39%
2021/03/23	6	49.24	6	49.54	50.10	0	5,105	0.00%
2021/03/22	1	49.00	0	0.00	48.80	1	4,990	0.02%
2021/03/19	0	48.15	11	47.96	48.20	-11	5,002	-0.22%
2021/03/18	3	48.43	3	48.40	48.45	0	5,019	0.00%
2021/03/16	0	0.00	11	47.70	47.45	-11	5,151	-0.21%
2021/03/15	0	0.00	1	47.75	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	4	47.08	47.10	-4	5,348	-0.07%
2021/03/11	4	46.79	1	46.65	46.75	3	5,456	0.05%
2021/03/08	1	46.25	1	46.20	46.05	0	5,647	0.00%
2021/03/05	1	46.35	0	0.00	46.10	1	5,728	0.02%
2021/03/04	25	46.50	28	46.44	46.60	-3	5,879	-0.05%
2021/03/03	0	0.00	1	46.30	46.30	-1	5,918	-0.02%
2021/03/02	3	46.50	3	46.75	46.10	0	5,904	0.00%
2021/02/26	8	46.11	12	45.90	46.20	-4	5,786	-0.07%
2021/02/24	5	45.50	1	45.30	45.35	4	5,603	0.07%
2021/02/23	15	45.02	18.3	45.06	45.30	-3.3	5,524	-0.06%
2021/02/22	7	45.09	14	45.24	44.80	-7	5,452	-0.13%
2021/02/19	0	0.00	5	44.10	44.20	-5	5,366	-0.09%
2021/01/26	2	41.90	0	0.00	41.80	2	6,609	0.03%
2021/01/20	25	42.08	5	43.46	41.65	20	6,698	0.30%
2021/01/19	0	0.00	2	43.35	43.45	-2	6,623	-0.03%
2021/01/18	5	42.90	0	0.00	42.85	5	6,626	0.08%
2021/01/15	1	43.50	0	0.00	43.30	1	6,674	0.01%
2021/01/14	0	0.00	21	44.32	44.50	-21	6,626	-0.32%
2021/01/13	40	43.55	0	0.00	43.70	40	6,588	0.61%
2021/01/11	1	44.20	0	0.00	44.30	1	6,566	0.02%
2021/01/06	20	44.00	16	44.23	43.40	4	6,616	0.06%
2021/01/05	4	44.10	1	44.05	44.15	3	6,611	0.05%
2020/12/29	0	0.00	2	43.10	43.05	-2	6,593	-0.03%
2020/12/28	23	43.53	0	0.00	43.60	23	6,551	0.35%
2020/12/25	20	43.30	0	0.00	43.50	20	6,524	0.31%
2020/12/23	30	43.08	0	0.00	43.00	30	6,524	0.46%
2020/12/22	6	43.60	0	0.00	42.90	6	6,618	0.09%
2020/12/21	11	43.37	0	0.00	43.70	11	6,677	0.16%
2020/12/17	25	45.08	1	44.60	44.70	24	6,631	0.36%
2020/12/15	17	43.88	1	45.30	43.85	16	6,726	0.24%
2020/12/14	0	0.00	12	45.29	45.35	-12	6,671	-0.18%
2020/12/11	7	45.00	3	45.05	45.00	4	6,626	0.06%
2020/12/10	5	46.63	2	45.95	45.85	3	6,549	0.05%
2020/12/09	3	46.02	11	46.01	46.55	-8	6,431	-0.12%
2020/12/08	0	0.00	2	45.15	44.80	-2	6,235	-0.03%
2020/12/07	6	45.61	2	45.55	45.25	4	6,283	0.06%
2020/12/03	2	45.35	2	45.60	45.05	0	6,188	0.00%
2020/12/02	1	45.50	1	45.75	45.55	0	6,174	0.00%
2020/12/01	0	0.00	14	45.18	45.60	-14	6,077	-0.23%
2020/11/30	17	45.19	1	45.45	44.85	16	6,089	0.26%
2020/11/26	1	43.85	0	0.00	44.20	1	6,021	0.02%
2020/11/25	6	44.28	1	43.90	43.70	5	6,044	0.08%
2020/11/24	9	44.62	2	45.00	44.45	7	6,024	0.12%
2020/11/23	4	44.40	4	44.11	44.35	0	5,947	0.00%
2020/11/20	1	43.80	0	0.00	44.15	1	5,967	0.02%
2020/11/19	2	43.90	0	0.00	43.85	2	6,026	0.03%
2020/11/17	6	43.50	1	43.70	43.40	5	6,470	0.08%
2020/11/16	10	43.55	0	0.00	43.85	10	6,809	0.15%
2020/11/12	1	43.10	0	0.00	42.70	1	7,850	0.01%
2020/11/11	0	0.00	3	42.88	42.95	-3	8,502	-0.04%
2020/11/09	4	42.11	4	42.15	42.15	0	8,928	0.00%
2020/11/06	3	41.88	0	0.00	41.75	3	8,994	0.03%
2020/11/04	1	41.10	0	0.00	41.00	1	8,951	0.01%
2020/11/03	10	42.00	11	41.23	41.10	-1	8,923	-0.01%
2020/10/29	0	0.00	1	39.20	39.70	-1	8,671	-0.01%
2020/10/28	3	39.88	0	0.00	39.80	3	8,670	0.03%
2020/10/21	1	41.70	2	41.98	41.85	-1	8,717	-0.01%
2020/10/15	0	0.00	1	41.60	41.50	-1	9,288	-0.01%
2020/10/12	0	0.00	1	41.20	40.85	-1	9,806	-0.01%
2020/10/08	1	40.95	0	0.00	40.95	1	9,977	0.01%
2020/10/07	0	0.00	2	40.20	40.50	-2	10,162	-0.02%
2020/10/06	1	40.20	0	0.00	40.20	1	10,697	0.01%
2020/09/30	0	0.00	1	39.00	39.20	-1	11,182	-0.01%
2020/09/25	2	38.18	0	0.00	38.05	2	12,069	0.02%
2020/09/24	3	40.08	0	0.00	39.75	3	12,326	0.02%
2020/09/22	1	41.80	0	0.00	41.65	1	12,801	0.01%
2020/09/21	2	43.18	0	0.00	42.75	2	12,838	0.02%
2020/09/18	5	43.40	0	0.00	43.60	5	12,859	0.04%
2020/09/16	2	42.13	0	0.00	42.05	2	12,830	0.02%
2020/09/14	0	0.00	2	41.65	41.85	-2	12,907	-0.02%
2020/09/11	1	41.20	2	42.05	41.30	-1	12,902	-0.01%
2020/09/10	8	42.73	4	43.08	42.25	4	12,834	0.03%
2020/09/09	2	42.00	0	0.00	42.20	2	12,751	0.02%
2020/09/08	0	0.00	2	43.35	43.05	-2	12,663	-0.02%
2020/09/07	3	43.72	1	44.75	43.50	2	12,664	0.02%
2020/09/04	0	0.00	1	44.40	44.45	-1	12,725	-0.01%
2020/09/03	2	44.90	6	45.34	45.15	-4	12,660	-0.03%
2020/09/02	5	44.52	5	44.45	44.60	0	12,555	0.00%
2020/09/01	0	0.00	23	43.59	44.20	-23	12,478	-0.18%
2020/08/31	5	44.29	5	43.74	43.55	0	12,403	0.00%
2020/08/28	3	42.90	6	43.36	43.50	-3	12,488	-0.02%
2020/08/27	6	43.59	2	43.10	43.20	4	12,500	0.03%
2020/08/26	5	44.30	1	44.05	44.10	4	12,464	0.03%
2020/08/25	0	0.00	103	44.87	44.75	-103	12,496	-0.82%	大賣/鉅額交易
2020/08/24	16	44.89	2	45.35	44.60	14	12,612	0.11%
2020/08/21	16	43.98	4	44.16	43.95	12	12,397	0.10%
2020/08/20	42	45.36	0	0.00	43.35	42	12,262	0.34%
2020/08/19	6	48.37	6	48.74	48.15	0	11,877	0.00%
2020/08/18	86	49.41	2	49.00	48.15	84	11,533	0.73%
2020/08/17	71	46.75	53	48.12	49.65	18	10,644	0.17%
2020/08/14	3	44.42	11	45.01	45.15	-8	9,929	-0.08%
2020/08/13	6	44.35	10	43.11	42.35	-4	9,575	-0.04%
2020/08/12	3	44.13	1	42.70	44.15	2	9,310	0.02%
2020/08/11	7	42.87	0	0.00	42.55	7	9,225	0.08%
2020/08/10	2	43.98	0	0.00	43.95	2	9,200	0.02%
2020/08/07	0	0.00	3	43.92	43.85	-3	9,266	-0.03%
2020/08/05	2	43.53	0	0.00	43.30	2	9,427	0.02%
2020/08/03	0	0.00	1.3	42.19	41.80	-1.3	9,662	-0.01%
2020/07/29	0	0.00	0	41.15	41.15	0	9,659	0.00%
2020/07/28	2	40.10	0	0.00	40.15	2	9,660	0.02%
2020/07/27	2	41.60	2	41.70	41.55	0	9,672	0.00%
2020/07/24	0	0.00	4	44.53	42.80	-4	9,622	-0.04%
2020/07/23	5	44.80	5	44.65	45.00	0	9,561	0.00%
2020/07/22	2	45.35	0	0.00	45.40	2	9,399	0.02%
2020/07/20	0	0.00	2	45.78	45.30	-2	9,126	-0.02%
2020/07/17	39	46.48	33	46.88	45.25	6	9,072	0.07%
2020/07/15	1	44.85	2	45.20	45.00	-1	8,611	-0.01%
2020/07/14	19	45.03	7	45.03	45.10	12	8,533	0.14%
2020/07/13	13	46.33	17	46.25	46.35	-4	8,375	-0.05%
2020/07/10	1	43.50	1	43.75	43.00	0	7,946	0.00%
2020/07/09	9	45.18	5	46.25	44.50	4	7,828	0.05%
2020/07/08	0	0.00	13	45.47	45.45	-13	7,619	-0.17%
2020/07/07	0	0.00	6	44.38	44.10	-6	7,491	-0.08%
2020/07/06	1	45.60	9	44.67	45.00	-8	7,417	-0.11%
2020/07/03	8	42.56	31	42.67	43.00	-23	7,059	-0.33%
2020/07/02	0	0.00	49	41.67	41.90	-49	6,805	-0.72%
2020/07/01	0	0.00	1	39.95	39.80	-1	6,455	-0.02%
2020/06/30	2	39.20	12	38.85	38.80	-10	6,322	-0.16%
2020/06/24	2	39.00	0	0.00	39.15	2	6,262	0.03%
2020/06/23	1	38.60	0	0.00	38.80	1	6,272	0.02%
2020/06/19	0.3	39.10	2	38.88	39.10	-1.7	6,389	-0.03%
2020/06/18	0	0.00	2	38.45	38.05	-2	6,387	-0.03%
2020/06/12	2	37.05	0	0.00	37.75	2	6,765	0.03%
2020/06/11	5	39.26	1	39.30	38.45	4	6,803	0.06%
2020/06/08	1	39.10	0	0.00	38.90	1	6,944	0.01%
2020/06/05	0	0.00	1	39.05	39.05	-1	6,952	-0.01%
2020/06/04	9	39.54	3	39.30	39.30	6	7,013	0.09%
2020/06/03	0	0.00	2	39.05	39.00	-2	6,890	-0.03%
2020/06/02	0	0.00	1	39.10	38.55	-1	6,857	-0.01%
2020/06/01	3	38.62	1	38.85	38.95	2	6,885	0.03%
2020/05/29	9	38.07	13	38.11	38.75	-4	7,206	-0.06%
2020/05/28	0	0.00	3	37.67	37.50	-3	7,077	-0.04%
2020/05/27	4	36.70	2	36.95	37.40	2	7,029	0.03%
2020/05/26	2	36.70	0	0.00	36.70	2	6,982	0.03%
2020/05/25	1	36.25	0	0.00	36.40	1	6,977	0.01%
2020/05/22	3	36.45	0	0.00	36.35	3	6,976	0.04%
2020/05/21	1	36.90	0	0.00	37.20	1	6,966	0.01%
2020/05/20	2	36.40	0	0.00	36.60	2	6,948	0.03%
2020/05/19	1	36.85	0	0.00	36.85	1	6,921	0.01%
2020/05/18	13	36.75	5	36.60	36.45	8	6,887	0.12%
2020/05/15	0	0.00	1	37.75	37.60	-1	6,813	-0.01%
2020/05/14	5	38.16	1	37.65	37.65	4	6,773	0.06%
2020/05/13	6	39.08	2	39.18	39.05	4	6,663	0.06%
2020/05/12	11	40.42	1	39.70	39.70	10	6,607	0.15%
2020/05/11	39	41.00	6	41.08	41.10	33	6,463	0.51%
2020/05/08	9	38.96	7	38.88	38.80	2	6,140	0.03%
2020/05/07	5	38.64	0	0.00	38.85	5	6,126	0.08%
2020/05/06	2	38.35	1	38.45	38.35	1	6,115	0.02%
2020/05/05	2	38.88	0	0.00	38.80	2	6,120	0.03%
2020/05/04	17	39.09	1	39.35	39.00	16	6,133	0.26%
2020/04/30	8	39.22	20	39.53	40.00	-12	6,145	-0.20%
2020/04/29	1	39.10	0	0.00	38.90	1	6,134	0.02%
2020/04/28	4	39.50	4	38.88	38.65	0	6,167	0.00%
2020/04/27	4	39.13	2	39.48	39.35	2	6,181	0.03%
2020/04/23	4	39.70	4	39.29	39.20	0	6,150	0.00%
2020/04/22	7	38.60	1	38.80	39.35	6	6,099	0.10%
2020/04/21	17	39.56	0	0.00	38.15	17	6,082	0.28%
2020/04/20	0	0.00	1	39.75	39.60	-1	6,081	-0.02%
2020/04/17	18	40.11	0	0.00	39.45	18	6,056	0.30%
2020/04/16	11	39.95	3	39.95	40.00	8	5,942	0.13%
2020/04/15	3	40.30	1	39.95	39.90	2	5,908	0.03%
2020/04/14	7	39.71	0	0.00	39.80	7	5,819	0.12%
2020/04/13	20	39.60	5	39.95	39.60	15	5,773	0.26%
2020/04/10	5	38.98	1	38.95	39.00	4	5,704	0.07%
2020/04/09	22	39.00	11	38.86	38.60	11	5,704	0.19%
2020/04/08	15	37.03	0	0.00	37.60	15	5,578	0.27%
2020/04/07	7	35.54	15	36.35	36.60	-8	5,546	-0.14%
2020/04/06	2	33.88	6	34.43	34.50	-4	5,576	-0.07%
2020/04/01	0	0.00	10	33.70	33.70	-10	5,534	-0.18%
2020/03/31	10	33.50	4	34.00	33.10	6	5,529	0.11%
2020/03/30	18	32.72	8	32.63	33.20	10	5,552	0.18%
2020/03/27	24	32.97	1	32.30	32.50	23	5,567	0.41%
2020/03/26	4	30.90	5	32.21	32.90	-1	5,468	-0.02%
2020/03/25	16	31.41	5	31.36	31.60	11	5,359	0.21%
2020/03/24	2	27.95	3	28.63	29.00	-1	5,227	-0.02%
2020/03/23	5	26.65	4	26.74	26.40	1	5,163	0.02%
2020/03/20	7	28.54	7	29.99	28.00	0	5,115	0.00%
2020/03/19	0	0.00	98	30.10	27.45	-98	4,974	-1.97%
2020/03/18	0	0.00	1	31.20	30.40	-1	4,854	-0.02%
2020/03/17	0	0.00	2	30.58	30.50	-2	4,809	-0.04%
2020/03/16	9	33.27	4	32.84	31.55	5	4,763	0.10%
2020/03/13	7	32.05	0	0.00	33.15	7	4,720	0.15%
2020/03/12	30	35.80	20	37.20	35.40	10	4,616	0.22%
2020/03/11	1	38.90	3	39.33	38.30	-2	4,541	-0.04%
2020/03/10	22	38.48	10	39.06	39.50	12	4,507	0.27%
2020/03/09	1	40.50	13	39.62	39.10	-12	4,432	-0.27%
2020/03/06	3	41.28	0	0.00	41.05	3	4,384	0.07%
2020/03/05	3	41.42	2	41.65	41.70	1	4,371	0.02%
2020/03/04	17	41.69	4	41.64	41.50	13	4,306	0.30%
2020/03/02	0	0.00	1	36.65	36.75	-1	3,833	-0.03%
2020/02/27	0	0.00	42	37.73	36.00	-42	3,885	-1.08%
2020/02/24	1	38.05	0	0.00	38.25	1	3,975	0.03%
2020/02/20	2	39.45	3	39.00	38.85	-1	4,155	-0.02%
2020/02/19	2	39.00	1	39.05	39.00	1	4,223	0.02%
2020/02/18	4	39.28	4	39.05	38.95	0	4,387	0.00%
2020/02/17	6	39.33	4	39.34	39.20	2	4,805	0.04%
2020/02/14	3	39.37	3	39.45	39.60	0	4,990	0.00%
2020/02/13	3	39.77	2	39.40	39.25	1	5,192	0.02%
2020/02/12	3	39.53	0	0.00	39.65	3	5,443	0.06%
2020/02/07	5	38.70	5	38.45	38.30	0	5,756	0.00%
2020/02/06	2	38.66	0	0.00	39.10	2	5,791	0.03%
2020/02/05	0	0.00	1	37.75	37.95	-1	5,844	-0.02%
2020/02/04	16	37.20	0	0.00	37.90	16	5,862	0.27%
2020/02/03	0	0.00	8	35.13	36.15	-8	5,972	-0.13%
2020/01/31	0	0.00	1	38.75	37.65	-1	6,089	-0.02%
2020/01/30	2	39.10	21	38.75	38.70	-19	6,083	-0.31%
2020/01/20	1	42.95	0	0.00	43.00	1	6,059	0.02%
2020/01/17	0	0.00	1	43.05	42.90	-1	6,147	-0.02%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	1	42.60	0	0.00	43.30	1	6,726	0.01%
2020/01/13	3	42.50	0	0.00	42.65	3	6,791	0.04%
2020/01/10	1	41.60	0	0.00	41.55	1	6,861	0.01%
2020/01/09	0	0.00	2	41.70	41.70	-2	7,085	-0.03%
2020/01/08	21	41.67	2	41.65	41.65	19	7,213	0.26%
2020/01/06	1	42.65	0	0.00	42.30	1	7,520	0.01%
2020/01/03	1	43.40	0	0.00	43.25	1	7,540	0.01%
2019/12/31	8	43.91	6	43.78	43.90	2	7,530	0.03%
2019/12/30	2	42.80	1	43.80	43.80	1	7,526	0.01%
2019/12/27	20	42.45	1	42.45	42.40	19	7,456	0.25%
2019/12/26	1	43.10	0	0.00	42.45	1	7,499	0.01%
2019/12/25	1	43.10	1	43.40	43.40	0	7,535	0.00%
2019/12/24	10	43.00	11	42.52	43.00	-1	7,682	-0.01%
2019/12/23	1	42.45	0	0.00	42.20	1	7,993	0.01%
2019/12/19	0	0.00	1	42.05	42.15	-1	8,822	-0.01%
2019/12/18	0	0.00	1	42.10	42.05	-1	9,315	-0.01%
2019/12/17	2	42.33	0	0.00	42.50	2	9,478	0.02%
2019/12/16	0	0.00	1	42.30	42.30	-1	9,664	-0.01%
2019/12/13	2	41.78	1	41.85	41.85	1	9,674	0.01%
2019/12/11	1	42.45	0	0.00	42.45	1	9,729	0.01%
2019/12/10	0	0.00	1	41.85	41.90	-1	9,716	-0.01%
2019/12/06	1	42.70	1	42.75	42.80	0	9,679	0.00%
2019/12/05	0	0.00	1	42.55	42.75	-1	9,736	-0.01%
2019/12/02	0	0.00	3	42.38	42.10	-3	9,907	-0.03%
2019/11/29	0	0.00	0	43.50	43.10	0	9,912	0.00%
2019/11/28	1	43.75	0	0.00	43.60	1	9,973	0.01%
2019/11/26	4	43.99	1	43.95	43.80	3	10,142	0.03%
2019/11/25	1	43.45	2	43.65	43.70	-1	10,121	-0.01%
2019/11/22	0	0.00	6	43.13	42.85	-6	10,146	-0.06%
2019/11/21	1	42.90	1	43.10	43.30	0	10,169	0.00%
2019/11/20	11	43.65	11	44.91	43.60	0	10,174	0.00%
2019/11/19	5	45.34	0	0.00	45.00	5	10,175	0.05%
2019/11/18	26	45.60	2	45.58	45.45	24	10,285	0.23%
2019/11/15	2	45.60	1	45.80	45.15	1	10,529	0.01%
2019/11/14	3	45.02	2	44.80	44.60	1	10,787	0.01%
2019/11/13	3	45.50	1	45.70	45.00	2	10,608	0.02%
2019/11/12	8	45.53	2	45.75	46.15	6	10,685	0.06%
2019/11/11	21	45.57	22	45.55	46.20	-1	10,689	-0.01%
2019/11/08	1	44.40	2	45.35	45.80	-1	10,661	-0.01%
2019/11/05	1	44.55	0	0.00	44.80	1	10,814	0.01%
2019/11/01	0	0.00	2	44.85	45.10	-2	10,937	-0.02%
2019/10/31	3	45.43	2	44.65	44.65	1	11,096	0.01%
2019/10/30	5	45.27	14	45.29	45.80	-9	11,260	-0.08%
2019/10/29	4	44.61	5	44.07	43.90	-1	11,419	-0.01%
2019/10/28	4	43.81	4	44.11	44.45	0	11,889	0.00%
2019/10/25	5	43.75	5	43.80	44.00	0	12,331	0.00%
2019/10/23	8	45.84	6	46.05	44.25	2	12,367	0.02%
2019/10/22	1	44.70	0	0.00	44.65	1	12,109	0.01%
2019/10/21	2	44.88	2	44.48	44.15	0	12,029	0.00%
2019/10/18	2	44.20	2	44.10	44.25	0	11,964	0.00%
2019/10/17	2	43.98	0	0.00	43.95	2	11,898	0.02%
2019/10/16	0	0.00	1	42.60	43.05	-1	11,706	-0.01%
2019/10/09	5	39.80	5	40.00	40.00	0	11,506	0.00%
2019/10/08	10	39.50	10	40.60	39.40	0	11,470	0.00%
2019/10/03	6	40.95	5	40.95	40.95	1	11,301	0.01%
2019/10/02	0	0.00	21.5	41.28	41.50	-21.5	11,253	-0.19%
2019/10/01	1	40.90	0	0.00	40.80	1	11,251	0.01%
2019/09/27	10	41.35	12	41.18	40.75	-2	11,202	-0.02%
2019/09/26	10	43.27	8	42.94	42.90	2	11,061	0.02%
2019/09/25	13	44.05	15	43.21	44.40	-2	10,781	-0.02%
2019/09/24	17	43.80	16	42.98	42.30	1	10,420	0.01%
2019/09/23	57	42.22	67	42.17	43.00	-10	9,990	-0.10%
2019/09/20	53	40.76	6	40.54	40.50	47	9,512	0.49%
2019/09/19	2.6	40.74	3	40.72	40.90	-0.4	9,340	0.00%
2019/09/18	1	39.50	0	0.00	39.30	1	9,139	0.01%
2019/09/17	5	39.65	5	39.60	39.65	0	9,184	0.00%
2019/09/16	5	38.95	5	39.00	38.95	0	9,198	0.00%
2019/09/11	1	38.40	0	0.00	38.30	1	9,336	0.01%
2019/09/10	0.5	38.45	0	0.00	38.45	0.5	9,456	0.01%
2019/09/09	2	38.70	1	39.05	38.80	1	9,595	0.01%
2019/09/06	5	40.70	5	40.10	39.85	0	9,703	0.00%
2019/09/05	27	40.46	36	40.43	40.20	-9	9,706	-0.09%
2019/09/03	6	39.62	4	39.44	39.25	2	9,840	0.02%
2019/09/02	7.7	40.00	7	39.74	40.00	0.7	9,811	0.01%
2019/08/30	36	39.64	36	39.41	39.30	0	9,798	0.00%
2019/08/29	14	38.84	5	39.00	39.30	9	9,735	0.09%
2019/08/28	5	39.05	5	38.40	38.40	0	9,662	0.00%
2019/08/27	0	0.00	6	39.55	39.05	-6	9,707	-0.06%
2019/08/26	11.3	39.20	7	39.28	38.85	4.3	9,759	0.04%
2019/08/23	6	40.44	6	40.16	40.30	0	9,702	0.00%
2019/08/22	16.3	40.66	5	40.25	40.25	11.3	9,635	0.12%
2019/08/21	6	40.33	7	40.57	40.40	-1	9,495	-0.01%
2019/08/20	11.2	41.84	11	40.83	40.95	0.2	9,382	0.00%
2019/08/19	114	42.41	118	42.37	42.10	-4	9,110	-0.04%	大買/大賣/
2019/08/16	12	39.81	6	39.35	39.40	6	8,779	0.07%
2019/08/15	111	39.39	101	39.36	39.30	10	8,662	0.12%	大買/大賣/
2019/08/14	30	38.54	32	38.80	38.85	-2	8,454	-0.02%
2019/08/13	37.3	38.64	37	38.92	38.15	0.3	8,299	0.00%
2019/08/12	10.5	37.20	11	37.62	38.25	-0.5	8,147	-0.01%
2019/08/08	7	37.10	10	37.51	37.45	-3	8,101	-0.04%
2019/08/07	5	36.88	4	36.75	35.80	1	7,973	0.01%
2019/08/06	2	35.85	2	36.33	36.50	0	7,923	0.00%
2019/08/05	25	36.86	23	36.58	35.50	2	7,981	0.03%
2019/08/02	9	35.73	5	35.71	36.10	4	8,069	0.05%
2019/08/01	6	38.52	7	38.94	37.80	-1	7,916	-0.01%
2019/07/31	16	38.15	14	37.43	37.60	2	7,619	0.03%
2019/07/29	36	39.10	37	39.45	40.10	-1	7,321	-0.01%
2019/07/26	3	38.10	8.1	37.67	38.00	-5.1	6,850	-0.07%
2019/07/25	18	34.99	17	35.05	35.20	1	6,447	0.02%
2019/07/24	12	34.60	11	34.36	34.70	1	6,379	0.02%
2019/07/23	0	0.00	2	34.70	33.95	-2	6,406	-0.03%
2019/07/22	2	32.48	1	32.60	32.60	1	6,385	0.02%
2019/07/19	0	0.00	2	32.35	32.65	-2	6,510	-0.03%
2019/07/16	1	31.60	1	32.00	31.60	0	7,109	0.00%
2019/07/11	1	31.80	1	31.85	31.80	0	8,403	0.00%
2019/07/10	2	31.80	1	31.95	31.95	1	8,466	0.01%
2019/07/09	2	31.90	0	0.00	31.70	2	8,744	0.02%
2019/07/05	2	32.45	4	32.38	32.15	-2	8,917	-0.02%
2019/07/04	2	32.15	2	32.35	32.10	0	8,912	0.00%
2019/07/02	0	0.00	2	32.30	31.90	-2	8,987	-0.02%
2019/07/01	2	31.90	1	31.75	31.80	1	8,977	0.01%
2019/06/27	1	31.40	1	31.25	31.40	0	9,042	0.00%
2019/06/26	0	0.00	1	31.00	30.95	-1	9,017	-0.01%
2019/06/24	0	0.00	3	31.05	31.35	-3	9,031	-0.03%
2019/06/21	3	31.30	11	31.47	30.90	-8	9,083	-0.09%
2019/06/20	2	31.98	1	31.80	31.55	1	9,042	0.01%
2019/06/19	1	31.50	1	31.60	31.35	0	9,019	0.00%
2019/06/18	8	31.24	0	0.00	30.90	8	9,012	0.09%
2019/06/17	18	31.47	6	31.36	31.65	12	8,960	0.13%
2019/06/14	44	31.23	45	31.58	31.70	-1	8,869	-0.01%
2019/06/13	1	31.45	1	30.50	30.30	0	8,784	0.00%
2019/06/12	5	31.10	5	30.85	30.95	0	8,635	0.00%
2019/06/11	11	30.74	13	31.02	30.90	-2	8,568	-0.02%
2019/06/10	2	29.65	0	0.00	29.70	2	8,327	0.02%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	5	29.79	0	0.00	29.45	5	8,346	0.06%
2019/06/04	10	29.63	10	29.50	29.45	0	8,333	0.00%
2019/05/31	13	29.33	10	29.70	29.50	3	8,284	0.04%
2019/05/30	12	28.85	13	29.01	29.10	-1	8,178	-0.01%
2019/05/28	22	28.38	21	28.07	28.20	1	8,087	0.01%
2019/05/22	0	0.00	3	29.20	29.30	-3	8,768	-0.03%
2019/05/21	67	28.01	67	28.10	28.35	0	8,744	0.00%
2019/05/20	12	29.38	10	29.38	28.80	2	8,639	0.02%
2019/05/17	52	29.53	32	29.21	29.30	20	8,650	0.23%
2019/05/16	16	30.02	0	0.00	29.65	16	8,642	0.19%
2019/05/15	16	30.11	4	30.05	30.40	12	8,664	0.14%
2019/05/14	1	28.35	13	28.59	29.40	-12	8,779	-0.14%
2019/05/10	24	29.88	23	29.52	29.30	1	8,700	0.01%
2019/05/09	66	31.29	87	29.77	29.85	-21	8,496	-0.25%
2019/05/08	20	31.60	2	32.10	32.60	18	8,255	0.22%
2019/05/07	2	32.15	1	31.95	31.90	1	8,191	0.01%
2019/05/06	0	0.00	1	32.05	31.20	-1	8,176	-0.01%
2019/05/03	0	0.00	2	32.30	32.20	-2	8,101	-0.02%
2019/05/02	25	31.79	22	31.95	31.65	3	8,021	0.04%
2019/04/30	9	32.47	8	32.60	32.70	1	7,886	0.01%
2019/04/29	48	32.48	46	32.02	32.50	2	7,864	0.03%
2019/04/26	35	32.33	34	31.93	31.95	1	7,719	0.01%
2019/04/25	26	32.50	24	32.60	33.00	2	7,569	0.03%
2019/04/24	32	33.99	33	33.22	33.40	-1	7,424	-0.01%
2019/04/23	46	33.77	46	33.98	34.05	0	7,217	0.00%
2019/04/22	117	34.26	112	34.33	34.90	5	7,052	0.07%	大買/大賣/
2019/04/19	39	32.77	39	32.97	33.90	0	6,699	0.00%
2019/04/18	46	31.30	46	31.58	31.05	0	6,335	0.00%
2019/04/17	2	29.80	6	30.46	30.90	-4	5,978	-0.07%
2019/04/16	1	28.70	10	28.89	29.10	-9	5,326	-0.17%
2019/04/15	41	28.65	37	28.87	29.05	4	5,228	0.08%
2019/04/12	1	27.90	13	27.98	28.55	-12	4,942	-0.24%
2019/04/11	7	27.57	4	28.10	27.40	3	4,789	0.06%
2019/04/10	7	27.77	0	0.00	27.75	7	4,728	0.15%
2019/04/09	2	28.45	2	28.10	28.15	0	4,694	0.00%
2019/04/08	0	0.00	3	28.30	27.60	-3	4,598	-0.07%
2019/04/03	8	27.63	8	27.51	27.55	0	4,525	0.00%
2019/04/02	1	27.35	1	27.55	27.30	0	4,451	0.00%
2019/04/01	11	26.55	15	26.75	26.85	-4	4,335	-0.09%
2019/03/28	4	26.15	4	26.35	26.00	0	4,270	0.00%
2019/03/26	8	26.94	0	0.00	26.70	8	4,252	0.19%
2019/03/25	4	27.30	0	0.00	27.30	4	4,195	0.10%
2019/03/22	0	0.00	1	27.90	27.85	-1	4,192	-0.02%
2019/03/21	0	0.00	5	27.21	27.60	-5	4,118	-0.12%
2019/03/19	6	26.75	2	26.90	26.70	4	4,115	0.10%
2019/03/18	1	26.85	6	26.65	27.15	-5	4,094	-0.12%
2019/03/15	2	26.40	0	0.00	26.35	2	4,022	0.05%
2019/03/14	2	26.20	3	26.28	26.10	-1	4,034	-0.02%
2019/03/13	12	26.28	12	26.09	26.35	0	4,123	0.00%
2019/03/12	5	26.25	1	26.30	26.15	4	4,166	0.10%
2019/03/11	6	25.80	4	25.90	26.05	2	4,319	0.05%
2019/03/08	39	25.64	38	25.81	25.90	1	4,399	0.02%
2019/03/07	10	26.25	11	26.70	26.25	-1	4,515	-0.02%
2019/03/06	13	26.88	14	26.93	26.85	-1	4,539	-0.02%
2019/03/05	19	27.01	12	26.95	26.80	7	4,631	0.15%
2019/03/04	2	27.00	6	27.04	27.20	-4	4,629	-0.09%
2019/02/27	5	26.91	5	27.16	26.95	0	4,627	0.00%
2019/02/26	15	27.77	8	27.65	27.55	7	4,598	0.15%
2019/02/25	4	27.89	4	28.11	28.00	0	4,602	0.00%
2019/02/22	6	28.19	0	0.00	27.90	6	4,499	0.13%
2019/02/21	3	27.10	4	27.70	28.10	-1	4,163	-0.02%
2019/02/20	0	0.00	2	26.55	26.10	-2	3,902	-0.05%
2019/02/19	0	0.00	4	26.18	26.10	-4	3,977	-0.10%
2019/02/18	3	26.13	0	0.00	26.20	3	3,985	0.08%
2019/02/14	0	0.00	3	26.33	26.10	-3	3,947	-0.08%
2019/02/13	2	26.10	9	25.75	26.15	-7	3,840	-0.18%
2019/02/12	4	25.00	5	25.02	25.20	-1	3,643	-0.03%
2019/02/11	1	23.95	0	0.00	23.80	1	3,607	0.03%
2019/01/25	0	0.00	5	24.10	24.15	-5	4,225	-0.12%
2019/01/22	0	0.00	1	23.70	23.70	-1	4,453	-0.02%
2019/01/21	1	24.00	0	0.00	23.90	1	4,498	0.02%
2019/01/14	0	0.00	2	23.90	23.90	-2	4,704	-0.04%
2019/01/10	3	24.43	1	24.60	24.30	2	4,712	0.04%
2019/01/09	6	23.57	7	23.64	23.70	-1	4,626	-0.02%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2019/01/04	0	0.00	1	22.25	22.40	-1	4,684	-0.02%
2019/01/03	12	22.70	11	22.65	22.70	1	4,739	0.02%
2019/01/02	1	22.80	3	22.90	22.70	-2	4,774	-0.04%
2018/12/27	0	0.00	2	23.30	22.95	-2	5,018	-0.04%
2018/12/24	0	0.00	3	23.50	23.35	-3	5,036	-0.06%
2018/12/21	0	0.00	1	23.10	23.60	-1	5,109	-0.02%
2018/12/20	3	23.00	0	0.00	23.05	3	5,091	0.06%
2018/12/18	2	23.90	0	0.00	23.90	2	5,102	0.04%
2018/12/17	5	24.35	0	0.00	24.50	5	5,194	0.10%
2018/12/14	3	23.95	0	0.00	24.30	3	5,181	0.06%
2018/12/13	7	24.51	0	0.00	24.30	7	5,184	0.14%
2018/12/10	3	24.25	0	0.00	24.10	3	5,198	0.06%
2018/12/07	0	0.00	5	24.65	24.75	-5	5,196	-0.10%
2018/12/06	3	25.03	14	24.13	24.05	-11	5,199	-0.21%
2018/12/05	8	25.23	6	25.40	25.60	2	5,157	0.04%
2018/12/04	21	25.89	24	25.87	25.85	-3	5,252	-0.06%
2018/12/03	8	25.80	37	25.85	25.65	-29	5,211	-0.56%
2018/11/30	59	24.54	10	24.76	24.65	49	5,075	0.97%
2018/11/29	1	24.10	0	0.00	23.85	1	4,932	0.02%
2018/11/28	4	23.68	4	23.90	23.85	0	4,935	0.00%
2018/11/27	4	23.35	4	23.50	23.55	0	4,931	0.00%
2018/11/26	0	0.00	1	23.40	23.40	-1	5,035	-0.02%
2018/11/22	0	0.00	10	23.75	23.40	-10	5,337	-0.19%
2018/11/21	0	0.00	2	23.80	24.05	-2	5,764	-0.03%
2018/11/16	4	23.84	4	23.68	23.40	0	6,028	0.00%
2018/11/15	2	23.20	2	23.48	23.45	0	5,927	0.00%
2018/11/14	0	0.00	1	23.55	23.50	-1	5,954	-0.02%
2018/11/12	0	0.00	1	22.90	22.85	-1	6,002	-0.02%
2018/11/09	1	23.00	1	22.85	23.20	0	6,082	0.00%
2018/11/08	27	23.52	26	23.05	23.00	1	6,121	0.02%
2018/11/07	6	23.02	9	23.12	23.45	-3	6,081	-0.05%
2018/11/06	12	22.72	9	22.70	22.20	3	6,058	0.05%
2018/11/05	1	22.90	0	0.00	23.30	1	6,068	0.02%
2018/11/02	15	24.01	1	23.05	23.40	14	6,019	0.23%
2018/11/01	8	21.60	10	22.09	22.45	-2	5,798	-0.03%
2018/10/31	3	21.08	3	21.13	21.10	0	5,804	0.00%
2018/10/30	4	20.16	2	20.58	20.10	2	5,880	0.03%
2018/10/29	0	0.00	1	19.90	20.70	-1	5,917	-0.02%
2018/10/26	2	19.65	2	19.60	19.50	0	5,994	0.00%
2018/10/25	21	19.18	11	19.61	19.05	10	6,049	0.17%
2018/10/24	1	20.65	15	20.31	20.50	-14	6,087	-0.23%
2018/10/23	1	20.65	1	20.50	20.45	0	6,132	0.00%
2018/10/22	1	21.40	1	21.45	21.40	0	6,214	0.00%
2018/10/17	3	22.28	1	22.00	21.50	2	6,694	0.03%
2018/10/15	2	21.23	4	20.93	20.85	-2	6,739	-0.03%
2018/10/12	0	0.00	3	20.80	21.20	-3	6,752	-0.04%
2018/10/09	2	22.80	2	22.93	22.85	0	6,952	0.00%
2018/10/08	3	22.35	4	22.64	22.50	-1	7,000	-0.01%
2018/10/05	20	24.05	15	24.40	23.15	5	7,080	0.07%
2018/09/28	8	25.85	8	26.00	26.15	0	7,440	0.00%
2018/09/25	15	26.90	15	26.55	26.55	0	8,826	0.00%
2018/09/21	4	26.60	1	26.50	26.90	3	9,259	0.03%
2018/09/20	5	25.48	1	25.80	25.35	4	9,307	0.04%
2018/09/19	6	25.65	6	26.00	25.65	0	9,365	0.00%
2018/09/14	0	0.00	1	26.60	26.40	-1	9,515	-0.01%
2018/09/11	1	26.20	0	0.00	26.25	1	9,675	0.01%
2018/09/07	10	26.80	8	28.50	26.70	2	9,577	0.02%
2018/09/06	1	28.85	1	29.05	28.80	0	9,571	0.00%
2018/09/05	2	29.13	2	29.48	28.90	0	9,621	0.00%
2018/09/04	0	0.00	1	29.10	29.60	-1	9,694	-0.01%
2018/09/03	1	29.30	1	29.70	28.80	0	9,749	0.00%
2018/08/31	0	0.00	4	30.10	29.95	-4	9,765	-0.04%
2018/08/29	0	0.00	2	30.05	29.70	-2	10,391	-0.02%
2018/08/28	55	29.95	56	29.63	28.55	-1	10,290	-0.01%
2018/08/27	4	27.36	1	27.70	29.20	3	9,920	0.03%
2018/08/22	14	26.10	13	25.85	26.10	1	10,451	0.01%
2018/08/21	9	26.22	6	26.20	26.10	3	10,782	0.03%
2018/08/17	3	26.60	3	26.45	26.45	0	11,913	0.00%
2018/08/16	9	27.30	9	26.42	27.30	0	12,388	0.00%
2018/08/15	2	26.20	2	26.25	26.30	0	12,761	0.00%
2018/08/13	2	26.80	3	27.10	26.20	-1	13,082	-0.01%
2018/08/10	0	0.00	2	28.50	28.15	-2	13,043	-0.02%
2018/08/06	4	29.13	2	29.28	28.85	2	13,475	0.01%
2018/08/01	4	28.70	0	0.00	28.75	4	13,583	0.03%
2018/07/26	1	29.55	1	29.50	29.55	0	13,809	0.00%
2018/07/25	2	28.30	1	27.50	28.60	1	13,605	0.01%
2018/07/23	2	25.43	3	26.48	26.70	-1	13,305	-0.01%
2018/07/20	1	26.25	0	0.00	25.45	1	13,244	0.01%
2018/07/18	1	27.50	0	0.00	26.30	1	13,140	0.01%
2018/07/13	0	0.00	2	28.80	28.70	-2	12,747	-0.02%
2018/07/10	0	0.00	1	28.75	29.00	-1	12,559	-0.01%
2018/07/06	3	30.20	7	29.87	28.95	-4	12,464	-0.03%
2018/07/05	4	31.35	0	0.00	29.80	4	12,239	0.03%
2018/07/04	2	32.80	1	32.25	32.00	1	12,022	0.01%
2018/07/03	5	32.97	6	33.95	31.40	-1	11,762	-0.01%
2018/07/02	1	31.95	1	32.00	33.05	0	10,803	0.00%
2018/06/27	4	29.00	4	29.73	28.70	0	10,090	0.00%
2018/06/25	0	0.00	2	28.10	28.00	-2	9,866	-0.02%
2018/06/22	2	29.05	0	0.00	28.75	2	9,839	0.02%
2018/06/21	0	0.00	2	29.30	30.20	-2	9,781	-0.02%
2018/06/20	0	0.00	2	29.30	28.00	-2	9,678	-0.02%
2018/06/11	0	0.00	1	31.40	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	4	30.15	30.60	-4	9,001	-0.04%
2018/06/07	5	32.23	0	0.00	30.40	5	8,896	0.06%
2018/06/06	3	30.55	5	30.68	31.20	-2	8,362	-0.02%
2018/06/01	0	0.00	1	28.45	29.15	-1	7,814	-0.01%
2018/05/31	0	0.00	2	31.08	29.15	-2	7,709	-0.03%
2018/05/30	1	30.50	0	0.00	30.40	1	7,314	0.01%
2018/05/29	4	30.19	0	0.00	30.05	4	6,991	0.06%
2018/05/28	6	30.06	1	30.20	31.60	5	6,615	0.08%
2018/05/25	6	28.54	3.1	28.36	28.80	2.9	6,007	0.05%
2018/05/24	8	26.89	11	26.44	27.20	-3	5,375	-0.06%
2018/05/23	0	0.00	28	24.26	24.75	-28	4,844	-0.58%
2018/05/22	2	24.05	22	23.50	23.55	-20	4,373	-0.46%
2018/05/21	0	0.00	5	23.05	23.35	-5	4,181	-0.12%
2018/05/17	0	0.00	2	22.35	22.00	-2	3,885	-0.05%
2018/05/16	5	22.75	8	22.42	22.90	-3	3,734	-0.08%
2018/05/15	7	21.97	9	21.96	22.45	-2	3,591	-0.06%
2018/05/14	19	21.26	7	21.48	21.70	12	3,452	0.35%
2018/05/11	14	20.67	0	0.00	20.80	14	3,201	0.44%
2018/05/09	3	21.03	4	20.71	21.25	-1	2,931	-0.03%
2018/05/08	3	20.38	4	20.75	20.25	-1	2,728	-0.04%
2018/05/07	0	0.00	3	18.75	20.05	-3	2,354	-0.13%
2018/05/04	20	18.40	8	18.38	18.25	12	2,142	0.56%
2018/05/03	3	17.80	4	18.00	18.20	-1	2,095	-0.05%
2018/05/02	3	17.70	6	17.98	18.10	-3	2,070	-0.14%
2018/04/30	0	0.00	12	17.40	17.35	-12	2,039	-0.59%
2018/04/24	15	16.91	0	0.00	16.90	15	2,142	0.70%
2018/04/23	15	17.70	1	17.85	17.50	14	2,230	0.63%
2018/04/19	5	17.90	7	18.00	17.95	-2	2,248	-0.09%
2018/04/18	18	17.97	3	18.37	17.85	15	2,290	0.65%
2018/04/17	0	0.00	21	18.41	18.35	-21	2,321	-0.90%
2018/04/13	8	18.09	9	18.31	18.00	-1	2,320	-0.04%
2018/04/12	5	17.73	0	0.00	17.85	5	2,371	0.21%
2018/04/11	0	0.00	3	17.75	17.60	-3	2,503	-0.12%
2018/04/09	1	17.55	0	0.00	17.35	1	2,832	0.04%
2018/03/30	1	17.90	1	17.90	17.70	0	3,149	0.00%
2018/03/28	1	17.90	0	0.00	17.90	1	3,581	0.03%
2018/03/19	5	18.80	0	0.00	18.65	5	5,709	0.09%
2018/03/16	0	0.00	0.1	19.00	19.00	-0.1	5,824	0.00%
2018/03/15	0	0.00	5	19.15	19.05	-5	5,882	-0.08%
2018/03/13	5	19.00	1	18.90	19.05	4	6,068	0.07%
2018/03/12	2	18.80	0	0.00	18.80	2	6,081	0.03%
2018/03/09	1	18.90	0	0.00	18.85	1	6,117	0.02%
2018/03/08	4	18.90	5	18.85	18.80	-1	6,110	-0.02%
2018/03/07	5	19.00	1	18.90	18.85	4	6,129	0.07%
2018/03/06	0	0.00	6	19.07	19.45	-6	6,169	-0.10%
2018/03/02	2	18.70	0	0.00	18.80	2	6,177	0.03%
2018/03/01	0	0.00	1	18.85	18.90	-1	6,203	-0.02%
2018/02/27	2	18.90	1	19.00	18.85	1	6,240	0.02%
2018/02/26	2	19.50	0	0.00	19.30	2	6,352	0.03%
2018/02/23	1	19.65	5	19.56	19.70	-4	6,531	-0.06%
2018/02/22	2	18.50	0	0.00	18.60	2	6,597	0.03%
2018/02/12	4	17.91	3	18.15	17.95	1	6,962	0.01%
2018/02/09	3	17.35	7	17.64	17.35	-4	7,004	-0.06%
2018/02/07	4	18.18	0	0.00	17.95	4	6,990	0.06%
2018/02/06	0	0.00	5	17.90	17.65	-5	6,970	-0.07%
2018/01/31	0	0.00	3	20.10	20.20	-3	7,016	-0.04%
2018/01/26	2	20.50	0	0.00	20.40	2	7,121	0.03%
2018/01/23	2	20.55	0	0.00	20.30	2	7,367	0.03%
2018/01/22	0.7	20.65	0	0.00	20.70	0.7	7,401	0.01%
2018/01/18	0	0.00	1	21.80	21.45	-1	7,455	-0.01%
2018/01/17	8	21.67	3	21.85	21.50	5	7,445	0.07%
2018/01/11	2	21.65	10	21.46	21.65	-8	7,709	-0.10%
2018/01/08	8	21.15	0	0.00	20.70	8	8,145	0.10%
2018/01/05	5	21.70	1	22.25	21.65	4	8,371	0.05%
2018/01/04	2	22.13	0	0.00	22.55	2	8,221	0.02%
2018/01/03	5	21.69	0	0.00	21.45	5	7,920	0.06%