瀚宇博 (5469)-元大-清水券商分點個股進出

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
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/05/03	1	54.90	5	54.40	54.30	-4	6,448	-0.06%
2024/05/02	1	54.80	0	0.00	54.90	1	6,426	0.02%
2024/04/30	0	0.00	1	56.20	56.10	-1	6,464	-0.02%
2024/04/29	3	56.17	0	0.00	56.70	3	6,448	0.05%
2024/04/26	0	0.00	1	55.60	55.20	-1	6,445	-0.02%
2024/04/25	5	55.30	0	0.00	55.20	5	6,443	0.08%
2024/04/24	0	0.00	1	55.70	55.60	-1	6,451	-0.02%
2024/04/23	0.1	54.98	0	0.00	54.50	0.1	6,463	0.00%
2024/04/16	0	0.00	2	56.30	56.70	-2	6,398	-0.03%
2024/04/15	1	58.70	0	0.00	58.40	1	6,339	0.02%
2024/04/11	0.3	58.91	4	58.48	59.50	-3.7	6,319	-0.06%
2024/04/10	2	60.85	0	0.00	60.20	2	6,284	0.03%
2024/04/09	1	60.80	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	1	61.60	62.00	-1	6,278	-0.02%
2024/04/01	2.1	61.04	1.3	61.18	61.00	0.8	6,277	0.01%
2024/03/29	3.4	61.73	1.3	62.74	60.80	2.1	6,201	0.03%
2024/03/28	4.3	64.44	5	65.20	63.20	-0.7	5,938	-0.01%
2024/03/27	4	63.75	24	61.43	63.60	-20	5,614	-0.36%
2024/03/26	1	60.90	2	62.50	60.90	-1	5,491	-0.02%
2024/03/25	2	63.60	2	63.10	62.50	0	5,434	0.00%
2024/03/22	11	63.77	3	63.33	62.40	8	5,361	0.15%
2024/03/21	11	67.15	14	67.87	67.00	-3	5,175	-0.06%
2024/03/20	0	0.00	31.1	64.04	64.90	-31.1	4,423	-0.70%
2024/03/19	0	0.00	7.2	58.95	59.00	-7.2	4,056	-0.18%
2024/03/18	5	55.70	16.3	56.33	56.50	-11.3	3,911	-0.29%
2024/03/15	5	55.90	8	56.39	55.70	-3	3,869	-0.08%
2024/03/14	10	55.20	6	55.75	55.20	4	3,855	0.10%
2024/03/13	6	54.50	0	0.00	54.70	6	3,876	0.15%
2024/03/12	6	54.25	1	54.20	55.00	5	3,920	0.13%
2024/03/11	4.1	53.87	0	0.00	53.30	4.1	3,909	0.10%
2024/03/08	6.1	55.46	0	0.00	54.90	6.1	3,921	0.16%
2024/03/07	7.1	58.04	1	58.70	57.40	6.1	4,168	0.15%
2024/03/05	1	58.10	0	0.00	58.30	1	4,428	0.02%
2024/03/04	4	57.70	0	0.00	57.80	4	4,425	0.09%
2024/03/01	0	0.00	3	57.80	57.50	-3	4,423	-0.07%
2024/02/29	2	56.85	0	0.00	56.60	2	4,403	0.05%
2024/02/27	7	57.47	1.6	58.44	57.20	5.4	4,392	0.12%
2024/02/26	3	57.70	0	0.00	57.80	3	4,359	0.07%
2024/02/23	15	59.48	2	59.85	58.40	13	4,341	0.30%
2024/02/22	5	62.20	0	0.00	62.00	5	4,255	0.12%
2024/02/21	5	62.10	1	63.00	62.10	4	4,307	0.09%
2024/02/20	0	0.00	2	62.90	62.50	-2	4,307	-0.05%
2024/02/19	0	0.00	3	62.00	62.00	-3	4,259	-0.07%
2024/02/16	0	0.00	7	61.54	61.50	-7	4,232	-0.17%
2024/02/15	4	59.43	5	59.90	60.00	-1	4,144	-0.02%
2024/02/05	1	58.40	0	0.00	58.60	1	4,096	0.02%
2024/02/02	0	0.00	3	58.30	58.40	-3	4,061	-0.07%
2024/01/30	1	56.90	7	56.80	56.70	-6	4,010	-0.15%
2024/01/29	17	57.65	11	58.02	57.80	6	3,956	0.15%
2024/01/26	9	56.66	6.5	57.01	57.00	2.5	3,827	0.07%
2024/01/24	5	55.96	0	0.00	55.30	5	3,832	0.13%
2024/01/23	3	55.00	0	0.00	55.30	3	3,953	0.08%
2024/01/22	1	55.00	1	55.10	54.70	0	3,950	0.00%
2024/01/16	0	0.00	1	54.50	54.90	-1	3,965	-0.03%
2024/01/15	2	54.50	0	0.00	54.40	2	3,963	0.05%
2024/01/12	0	0.00	1	53.80	53.70	-1	3,976	-0.03%
2024/01/11	0	0.00	1	53.90	53.90	-1	3,973	-0.03%
2024/01/10	0	0.00	16	53.66	54.00	-16	4,002	-0.40%
2024/01/09	0	0.00	10	54.53	54.60	-10	4,001	-0.25%
2024/01/08	0	0.00	25	55.04	55.00	-25	4,006	-0.62%
2024/01/05	1	55.30	2	55.80	55.30	-1	4,023	-0.02%
2024/01/04	2	55.20	0	0.00	55.80	2	4,024	0.05%
2024/01/03	0	0.00	23	55.68	55.40	-23	4,078	-0.56%
2024/01/02	24	55.26	12	55.10	55.40	12	4,104	0.29%
2023/12/29	11	55.16	2	55.10	55.30	9	4,103	0.22%
2023/12/28	26	54.47	26	54.42	54.20	0	4,022	0.00%
2023/12/27	10	54.20	0	0.00	54.20	10	4,021	0.25%
2023/12/26	23	54.12	0	0.00	54.20	23	4,024	0.57%
2023/12/22	5	54.60	0	0.00	54.50	5	4,009	0.12%
2023/12/21	1	55.20	0	0.00	54.80	1	3,997	0.03%
2023/12/20	8	56.20	0	0.00	55.60	8	3,986	0.20%
2023/12/19	11	56.32	1	56.60	56.00	10	3,976	0.25%
2023/12/18	7	58.29	0	0.00	57.90	7	3,957	0.18%
2023/12/15	3	62.77	14	63.94	62.80	-11	3,906	-0.28%
2023/12/14	1	62.00	3.6	62.64	63.00	-2.6	3,881	-0.07%
2023/12/11	9.8	61.50	1	61.80	61.40	8.8	3,996	0.22%
2023/12/08	8	63.60	1	64.10	63.20	7	4,038	0.17%
2023/12/07	3	63.63	6.1	64.08	63.70	-3.1	4,058	-0.08%
2023/12/06	3	63.47	4	62.80	62.90	-1	4,065	-0.02%
2023/12/05	0	0.00	18	61.42	62.10	-18	4,062	-0.44%
2023/12/04	22	62.65	17	63.25	62.90	5	4,137	0.12%
2023/12/01	3	58.60	9	59.07	59.10	-6	4,059	-0.15%
2023/11/30	4	56.60	1	56.90	56.80	3	4,112	0.07%
2023/11/29	1	55.90	1	55.90	56.00	0	4,055	0.00%
2023/11/28	2	55.15	1	55.50	55.10	1	4,096	0.02%
2023/11/27	0	0.00	1	55.10	55.00	-1	4,158	-0.02%
2023/11/24	0	0.00	2	55.70	55.30	-2	4,212	-0.05%
2023/11/21	1	55.20	2	56.55	55.30	-1	4,299	-0.02%
2023/11/20	2.1	55.50	0	0.00	56.10	2.1	4,373	0.05%
2023/11/17	2	54.70	2	54.60	55.20	0	4,361	0.00%
2023/11/16	1	53.60	1	53.70	53.60	0	4,418	0.00%
2023/11/15	0	0.00	1	54.20	53.70	-1	4,515	-0.02%
2023/11/14	0	0.00	4	53.40	52.90	-4	4,598	-0.09%
2023/11/13	2	53.50	0	0.00	53.00	2	4,744	0.04%
2023/11/10	2	53.35	0	0.00	53.30	2	4,800	0.04%
2023/11/07	6	55.97	2	55.70	55.10	4	5,035	0.08%
2023/11/03	5	55.50	10	55.10	54.70	-5	5,245	-0.10%
2023/11/02	0.1	56.00	1	56.40	56.20	-0.9	5,263	-0.02%
2023/11/01	3	54.13	0	0.00	55.20	3	5,253	0.06%
2023/10/31	27	56.76	18	56.33	55.70	9	5,125	0.18%
2023/10/27	1	54.20	4	54.35	54.40	-3	5,008	-0.06%
2023/10/26	1	53.80	0	0.00	54.00	1	5,108	0.02%
2023/10/25	1	54.70	0	0.00	54.90	1	5,103	0.02%
2023/10/23	1	53.20	0	0.00	53.10	1	5,180	0.02%
2023/10/17	1	54.20	1	54.40	53.20	0	5,542	0.00%
2023/10/16	0	0.00	5	54.20	53.90	-5	5,743	-0.09%
2023/10/13	1.1	54.51	0.7	54.20	54.20	0.4	6,203	0.01%
2023/10/12	0.1	55.50	1	55.50	55.40	-0.9	6,578	-0.01%
2023/10/06	2	57.40	3	56.90	56.40	-1	6,638	-0.02%
2023/10/05	1.9	58.79	0	0.00	58.90	1.9	6,601	0.03%
2023/10/04	0.1	58.60	0	0.00	59.20	0.1	6,591	0.00%
2023/10/03	0.2	60.10	2	60.10	59.50	-1.8	6,600	-0.03%
2023/10/02	2.2	60.52	5	60.40	60.40	-2.8	6,605	-0.04%
2023/09/26	4	59.43	1	59.20	59.00	3	6,612	0.05%
2023/09/25	0	0.00	1	60.20	60.40	-1	6,629	-0.02%
2023/09/22	4	58.40	4	58.53	58.50	0	6,613	0.00%
2023/09/21	1	58.30	2	58.90	58.50	-1	6,655	-0.02%
2023/09/20	3	59.40	5.3	60.33	59.40	-2.3	6,790	-0.03%
2023/09/19	16	61.38	30	61.43	61.30	-14	6,775	-0.21%
2023/09/18	0	0.00	5	61.24	60.90	-5	6,806	-0.07%
2023/09/15	13	61.03	2	61.10	60.80	11	6,861	0.16%
2023/09/14	8	60.21	4	60.23	60.50	4	6,871	0.06%
2023/09/13	11	59.55	7	59.57	60.10	4	6,876	0.06%
2023/09/12	3	59.10	3.6	59.11	59.10	-0.6	6,857	-0.01%
2023/09/11	4	57.60	5.7	57.74	57.20	-1.7	6,784	-0.02%
2023/09/08	0.2	59.20	1	58.90	59.30	-0.9	6,697	-0.01%
2023/09/07	6.5	59.54	9	59.13	59.40	-2.5	6,658	-0.04%
2023/09/06	4	58.05	6	58.35	58.80	-2	6,563	-0.03%
2023/09/05	2	57.35	4	56.78	57.50	-2	6,516	-0.03%
2023/09/04	4.5	54.79	2	54.40	55.00	2.5	6,285	0.04%
2023/09/01	2	55.20	4	54.85	54.40	-2	6,286	-0.03%
2023/08/31	7	54.60	5	54.14	55.20	2	6,233	0.03%
2023/08/30	1	53.80	1	53.60	53.90	0	6,198	0.00%
2023/08/29	1	52.20	4	52.60	52.70	-3	6,168	-0.05%
2023/08/28	1	52.80	0	0.00	52.60	1	6,177	0.02%
2023/08/25	0	0.00	1	53.60	54.00	-1	6,187	-0.02%
2023/08/24	3	54.67	6	53.42	53.70	-3	6,151	-0.05%
2023/08/23	1	54.20	5	54.88	54.60	-4	6,020	-0.07%
2023/08/22	8	54.68	1	55.20	54.80	7	6,010	0.12%
2023/08/21	5	54.74	3	54.53	54.70	2	5,967	0.03%
2023/08/18	0	0.00	10	53.92	53.30	-10	5,889	-0.17%
2023/08/17	8	53.53	18	53.92	54.20	-10	5,784	-0.17%
2023/08/16	3	52.17	4	52.10	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	2	51.50	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	1	50.50	50.40	-1	5,497	-0.02%
2023/08/11	3.8	50.66	3	50.30	50.80	0.8	5,473	0.01%
2023/08/10	2	50.70	2.1	50.75	50.30	-0.1	5,409	0.00%
2023/08/09	4.1	50.35	8.1	50.65	50.80	-4	5,299	-0.08%
2023/08/08	0	0.00	1	49.90	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	0	49.80	49.75	0	5,164	0.00%
2023/08/04	0	0.00	0	47.60	48.05	0	5,138	0.00%
2023/08/02	2	47.40	1	47.25	47.60	1	5,135	0.02%
2023/08/01	1	48.75	1	48.90	48.95	0	5,127	0.00%
2023/07/31	5.8	50.62	3	50.14	49.65	2.8	5,123	0.05%
2023/07/28	0	0.00	1	48.80	49.40	-1	5,108	-0.02%
2023/07/27	3	48.88	0	0.00	49.20	3	5,086	0.06%
2023/07/26	3	49.33	7	49.89	49.25	-4	5,055	-0.08%
2023/07/25	5	50.40	2	50.65	50.70	3	4,978	0.06%
2023/07/24	6	48.46	1	48.80	49.20	5	4,760	0.11%
2023/07/21	1	46.05	5	46.67	47.50	-4	4,657	-0.09%
2023/07/20	2.5	47.34	0	0.00	46.80	2.5	4,612	0.05%
2023/07/19	17.1	49.28	27.2	48.42	47.55	-10.2	4,538	-0.22%
2023/07/18	31	52.71	21	52.44	50.20	10	4,397	0.23%
2023/07/17	10.2	53.21	18.2	53.46	54.40	-8	3,923	-0.20%
2023/07/14	11	49.06	6	48.54	49.50	5	3,526	0.14%
2023/07/13	1	47.50	0	0.00	47.50	1	3,369	0.03%
2023/07/12	6	47.66	0	0.00	47.50	6	3,355	0.18%
2023/07/11	1	47.90	2	47.75	47.90	-1	3,335	-0.03%
2023/07/07	3	47.47	2	47.90	48.10	1	3,346	0.03%
2023/07/06	1	48.15	1	48.30	48.50	0	3,390	0.00%
2023/07/05	1	48.05	7	48.28	48.05	-6	3,435	-0.17%
2023/07/04	4	47.98	7	47.77	48.00	-3	3,524	-0.09%
2023/07/03	5	48.80	1	48.65	48.65	4	3,480	0.11%
2023/06/30	8	47.92	3	47.97	48.05	5	3,428	0.15%
2023/06/29	14	48.11	10	48.05	48.35	4	3,397	0.12%
2023/06/28	17	47.97	17	48.07	48.20	0	3,311	0.00%
2023/06/27	10	46.98	13	46.28	46.70	-3	3,114	-0.10%
2023/06/26	8	46.41	0	0.00	46.70	8	3,031	0.26%
2023/06/21	10	46.27	17	45.76	45.60	-7	2,969	-0.24%
2023/06/20	3	45.13	8	44.88	45.20	-5	2,867	-0.17%
2023/06/19	3	44.55	0	0.00	44.75	3	2,778	0.11%
2023/06/16	6	44.03	0	43.00	44.05	6	2,707	0.22%
2023/06/15	0	0.00	3	43.45	43.60	-3	2,629	-0.11%
2023/06/14	0	0.00	1	43.30	43.45	-1	2,612	-0.04%
2023/06/13	2	43.15	2	42.95	43.25	0	2,596	0.00%
2023/06/12	4	42.78	32	42.98	42.30	-28	2,541	-1.10%
2023/06/09	21	44.07	0	0.00	44.00	21	2,453	0.86%
2023/06/08	0	0.00	6	43.31	43.20	-6	2,267	-0.26%
2023/06/07	2	43.55	0	0.00	43.55	2	2,246	0.09%
2023/06/06	0	0.00	3	42.93	43.25	-3	2,205	-0.14%
2023/06/05	5	43.19	4	43.08	43.30	1	2,195	0.05%
2023/06/01	3	42.53	0	0.00	42.80	3	2,132	0.14%
2023/05/31	2	42.20	1	42.25	42.20	1	2,097	0.05%
2023/05/29	0	0.00	2	41.45	41.75	-2	2,016	-0.10%
2023/05/26	1	41.20	0	0.00	40.80	1	1,999	0.05%
2023/05/25	0	0.00	5	42.41	42.40	-5	1,945	-0.26%
2023/05/24	0	0.00	5	41.35	41.70	-5	1,895	-0.26%
2023/05/23	0	0.00	0	40.80	40.90	0	1,864	0.00%
2023/05/22	0.1	40.21	0	0.00	40.80	0.1	1,870	0.00%
2023/05/19	0	0.00	1	40.05	39.80	-1	1,846	-0.05%
2023/05/16	1	39.30	6	39.09	39.70	-5	1,785	-0.28%
2023/05/12	0	0.00	1	39.45	39.50	-1	1,717	-0.06%
2023/05/10	1	39.40	4	39.29	39.10	-3	1,647	-0.18%
2023/05/09	0	0.00	1	39.15	38.90	-1	1,611	-0.06%
2023/05/05	0	0.00	2	38.65	38.45	-2	1,547	-0.13%
2023/05/04	4	38.94	4	39.05	39.10	0	1,518	0.00%
2023/05/03	3	37.25	0	0.00	37.30	3	1,424	0.21%
2023/05/02	2	37.95	0	0.00	37.85	2	1,419	0.14%
2023/04/28	1	38.00	0	0.00	37.95	1	1,422	0.07%
2023/04/27	2	37.70	0	0.00	37.65	2	1,412	0.14%
2023/04/21	13	39.00	12	37.69	37.25	1	1,378	0.07%
2023/04/19	0	0.00	0.1	38.30	38.45	-0.1	1,285	-0.01%
2023/04/18	0	38.30	0	0.00	37.95	0	1,264	0.00%
2023/04/13	0	0.00	3	38.70	38.60	-3	1,211	-0.25%
2023/04/12	3	39.33	2	39.13	39.00	1	1,182	0.08%
2023/04/11	0	0.00	3	38.57	38.85	-3	1,133	-0.26%
2023/04/10	0	0.00	9	37.84	37.70	-9	1,047	-0.86%
2023/04/07	6.1	37.09	3.3	36.52	37.25	2.8	953	0.29%
2023/03/30	1	35.35	0	0.00	35.35	1	814	0.12%
2023/03/27	2	35.50	0	0.00	35.55	2	814	0.25%
2023/03/24	3	35.58	0	0.00	35.75	3	822	0.36%
2023/03/20	3	34.30	0	0.00	34.40	3	772	0.39%
2023/03/17	0	0.00	1	33.90	34.40	-1	774	-0.13%
2023/03/16	1.1	33.63	0	0.00	33.50	1.1	773	0.14%
2023/02/23	1	34.65	1	34.60	34.60	0	846	0.00%
2023/02/20	1	34.70	1	34.85	34.80	0	889	0.00%
2023/02/17	0	0.00	1	34.15	34.50	-1	892	-0.11%
2023/02/09	0	0.00	1	33.80	33.55	-1	997	-0.10%
2023/02/08	0	0.00	1	33.65	33.50	-1	1,033	-0.10%
2023/02/06	1	33.65	0.1	33.70	33.65	0.9	1,292	0.07%
2023/02/02	0	0.00	1	33.50	33.70	-1	1,338	-0.07%
2023/02/01	0	0.00	4	33.01	33.20	-4	1,324	-0.30%
2023/01/31	0	0.00	2	32.50	32.70	-2	1,311	-0.15%
2023/01/30	0	0.00	1	32.10	32.10	-1	1,302	-0.08%
2023/01/04	0.1	31.85	0	0.00	31.70	0.1	1,294	0.01%
2022/12/27	1	32.10	2	32.45	32.15	-1	1,316	-0.08%
2022/12/26	0	0.00	2	32.00	32.15	-2	1,313	-0.15%
2022/12/23	2	31.40	0	0.00	31.65	2	1,315	0.15%
2022/12/22	0	0.00	2	32.10	31.95	-2	1,330	-0.15%
2022/12/15	2	33.30	0	0.00	33.30	2	1,318	0.15%
2022/12/14	1	33.35	1	33.25	33.35	0	1,316	0.00%
2022/12/08	4	33.58	0	0.00	33.40	4	1,302	0.31%
2022/12/07	1	33.35	0	0.00	33.35	1	1,304	0.08%
2022/12/05	0	0.00	1.1	35.65	35.35	-1.1	1,281	-0.09%
2022/12/02	0	0.00	2.2	35.10	35.20	-2.2	1,274	-0.17%
2022/12/01	0	0.00	2	34.80	34.75	-2	1,254	-0.16%
2022/11/30	1	34.50	1	34.30	34.25	0	1,244	0.00%
2022/11/29	1	33.60	0	0.00	34.00	1	1,235	0.08%
2022/11/25	0	0.00	5	34.17	34.05	-5	1,233	-0.41%
2022/11/23	6	33.89	0	0.00	33.80	6	1,226	0.49%
2022/11/22	1	33.80	1	34.40	33.95	0	1,222	0.00%
2022/11/18	10	34.42	5	34.49	34.25	5	1,209	0.41%
2022/11/17	1	34.55	0	0.00	34.80	1	1,194	0.08%
2022/11/16	6	34.34	4	34.49	34.35	2	1,184	0.17%
2022/11/14	0	0.00	1	34.05	33.85	-1	1,153	-0.09%
2022/11/11	6	34.22	4	33.75	33.65	2	1,144	0.17%
2022/11/10	2	33.85	2	33.88	33.75	0	1,131	0.00%
2022/11/09	3	33.73	0	0.00	33.70	3	1,136	0.26%
2022/11/08	6	33.58	4	33.60	33.50	2	1,149	0.17%
2022/11/07	2	33.25	1	33.40	33.55	1	1,132	0.09%
2022/11/03	3	32.95	2	33.35	33.40	1	1,062	0.09%
2022/11/02	5	32.63	10	33.12	33.05	-5	1,017	-0.49%
2022/11/01	5	30.45	6.1	31.49	31.60	-1.1	851	-0.13%
2022/10/28	0	0.00	2	28.35	28.15	-2	833	-0.24%
2022/10/17	0	0.00	1	27.90	28.30	-1	851	-0.12%
2022/10/06	0	0.00	0	30.05	29.95	0	835	0.00%
2022/09/30	0.1	28.65	0	0.00	29.10	0.1	848	0.01%
2022/09/28	1	28.80	0	0.00	28.55	1	844	0.12%
2022/09/22	1	30.55	0	0.00	30.85	1	858	0.12%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/31	1	32.65	3	32.70	32.75	-2	889	-0.22%
2022/08/26	2	32.23	1.1	32.16	32.15	0.9	870	0.10%
2022/08/19	2	32.35	0	0.00	32.30	2	901	0.22%
2022/08/16	2	32.20	2	32.00	32.05	0	872	0.00%
2022/08/15	2	31.50	1	31.25	31.70	1	850	0.12%
2022/08/11	0.1	30.35	2	30.40	30.55	-1.9	806	-0.24%
2022/08/10	0	0.00	1	30.00	29.90	-1	799	-0.13%
2022/08/04	2	31.60	0	0.00	31.40	2	769	0.26%
2022/08/02	2	32.30	0	0.00	31.90	2	769	0.26%
2022/07/28	0	0.00	1	32.85	32.20	-1	823	-0.12%
2022/07/27	1	32.20	0	0.00	32.50	1	837	0.12%
2022/07/26	0.1	32.60	0	0.00	32.35	0.1	860	0.01%
2022/07/21	2	33.05	1	33.05	33.35	1	888	0.11%
2022/07/20	1.1	32.82	0	0.00	32.60	1.1	881	0.12%
2022/07/15	0	0.00	1	32.10	32.05	-1	884	-0.11%
2022/07/01	6	30.55	0	0.00	30.00	6	941	0.64%
2022/06/30	2	31.70	0	0.00	31.65	2	920	0.22%
2022/06/20	1	33.05	0	0.00	32.55	1	919	0.11%
2022/06/15	1.2	35.64	0	0.00	35.15	1.2	893	0.13%
2022/06/08	1	36.65	0	0.00	36.50	1	920	0.11%
2022/06/02	0	0.00	1	37.40	37.20	-1	962	-0.10%
2022/05/26	4	36.68	0	0.00	36.50	4	995	0.40%
2022/05/16	0	0.00	2	35.83	35.75	-2	1,351	-0.15%
2022/05/13	0	0.00	1	34.55	34.60	-1	1,334	-0.07%
2022/05/09	0.2	35.95	1	36.10	35.40	-0.8	1,311	-0.06%
2022/05/06	1	37.75	2	37.60	37.65	-1	1,275	-0.08%
2022/05/05	2	38.45	1	38.35	38.35	1	1,270	0.08%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/29	0.2	39.05	0	0.00	38.55	0.2	1,251	0.02%
2022/04/21	0.3	40.60	0	0.00	40.50	0.3	1,250	0.02%
2022/04/11	3	40.18	0	0.00	39.70	3	1,327	0.23%
2022/03/31	2	42.25	0	0.00	42.30	2	1,333	0.15%
2022/03/30	0.1	42.55	0	0.00	42.45	0.1	1,382	0.01%
2022/03/28	0.1	42.45	0	0.00	42.55	0.1	1,386	0.01%
2022/03/24	0.2	43.30	0	0.00	43.10	0.2	1,391	0.02%
2022/03/22	0	0.00	1.1	42.78	42.80	-1.1	1,385	-0.08%
2022/03/18	1	42.35	0.1	42.20	42.65	0.9	1,402	0.07%
2022/03/14	6	42.27	0	0.00	42.35	6	1,458	0.41%
2022/03/08	1	41.35	1	41.65	41.35	0	1,486	0.00%
2022/03/07	2	42.75	3	42.73	42.65	-1	1,469	-0.07%
2022/03/04	2	44.10	10	44.10	44.15	-8	1,471	-0.54%
2022/03/03	2	44.58	1	44.55	44.60	1	1,491	0.07%
2022/02/25	1	44.50	0	0.00	44.70	1	1,504	0.07%
2022/02/23	3	44.52	10	45.00	44.95	-7	1,485	-0.47%
2022/02/22	12	44.76	2.3	45.07	44.90	9.7	1,495	0.65%
2022/02/21	0	44.30	0	0.00	44.60	0	1,433	0.00%
2022/02/18	16	44.20	0	0.00	44.40	16	1,465	1.09%
2022/02/16	1	42.25	0	0.00	42.10	1	1,698	0.06%
2022/02/10	0	0.00	0.1	43.40	43.30	-0.1	1,807	-0.01%
2022/01/25	0.2	41.90	0	0.00	41.60	0.2	1,960	0.01%
2022/01/21	0.1	43.00	11	42.80	42.55	-10.9	1,980	-0.55%
2022/01/19	6	43.30	0	0.00	43.30	6	2,000	0.30%
2022/01/18	0	0.00	3	43.55	43.25	-3	2,001	-0.15%
2022/01/17	8	42.94	0	0.00	43.20	8	1,996	0.40%
2022/01/11	0.2	43.25	0	0.00	42.80	0.2	1,972	0.01%
2021/12/29	0	0.00	1	45.25	45.25	-1	1,916	-0.05%
2021/12/09	0	0.00	0	45.50	45.25	0	1,982	0.00%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	0	44.80	0	0.00	44.60	0	2,000	0.00%
2021/11/30	0	0.00	1	45.25	44.55	-1	1,997	-0.05%
2021/11/26	2	44.80	0	0.00	44.45	2	1,972	0.10%
2021/11/25	1	45.60	0	0.00	45.50	1	1,953	0.05%
2021/11/24	1	46.05	0	0.00	45.85	1	1,949	0.05%
2021/11/23	0	0.00	3	46.50	45.90	-3	1,949	-0.15%
2021/11/19	1	46.75	1	45.75	45.70	0	1,923	0.00%
2021/11/18	1	46.60	7	46.50	46.40	-6	1,899	-0.32%
2021/11/17	0	0.00	2	46.60	46.90	-2	1,877	-0.11%
2021/11/16	23	47.62	16	47.45	47.15	7	1,842	0.38%
2021/11/15	1	45.15	1.9	46.09	46.50	-0.9	1,600	-0.06%
2021/11/12	0	0.00	1	44.45	44.30	-1	1,540	-0.06%
2021/11/11	0	0.00	2	43.95	43.60	-2	1,526	-0.13%
2021/11/10	0	0.00	1	44.00	44.00	-1	1,574	-0.06%
2021/11/08	0	0.00	2	44.00	44.10	-2	1,610	-0.12%
2021/11/05	0	0.00	1	43.90	43.90	-1	1,677	-0.06%
2021/11/04	1.1	43.90	1	43.70	43.95	0.1	1,698	0.00%
2021/11/03	0	0.00	0.2	43.20	43.30	-0.2	1,714	-0.01%
2021/11/02	3	43.58	0	0.00	42.65	3	1,793	0.17%
2021/11/01	0	0.00	0.2	44.10	42.90	-0.2	1,853	-0.01%
2021/10/29	1	41.70	1	41.65	41.70	0	1,851	0.00%
2021/10/27	0	0.00	2	41.50	41.60	-2	1,899	-0.11%
2021/10/26	1	40.95	0	0.00	40.80	1	1,902	0.05%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/18	0	0.00	0.1	39.90	39.70	-0.1	2,053	0.00%
2021/10/08	0	0.00	5	40.50	40.20	-5	2,231	-0.22%
2021/10/07	1	39.65	6	39.43	39.65	-5	2,299	-0.22%
2021/10/06	1.2	38.79	0	0.00	38.65	1.2	2,547	0.05%
2021/10/05	6	38.53	0	0.00	39.30	6	2,620	0.23%
2021/10/04	0	0.00	12	39.15	38.80	-12	2,663	-0.45%
2021/10/01	5	40.00	0	0.00	39.75	5	2,695	0.19%
2021/09/30	0.2	41.15	0	0.00	40.95	0.2	2,690	0.01%
2021/09/29	6	41.15	0	0.00	41.15	6	2,703	0.22%
2021/09/27	0	0.00	2	42.80	42.85	-2	2,740	-0.07%
2021/09/17	0	0.00	1	42.85	43.00	-1	2,864	-0.03%
2021/09/14	0	0.00	4	42.63	42.50	-4	3,077	-0.13%
2021/09/13	6	42.80	1	42.55	42.65	5	3,397	0.15%
2021/09/10	1	42.55	0	0.00	42.55	1	3,453	0.03%
2021/09/03	1	42.55	0	0.00	42.30	1	3,652	0.03%
2021/09/01	1	42.20	0	0.00	42.50	1	3,688	0.03%
2021/08/31	1	41.80	0	0.00	41.95	1	3,691	0.03%
2021/08/27	2	41.70	0	0.00	41.45	2	3,725	0.05%
2021/08/23	2	41.50	0	0.00	41.60	2	3,820	0.05%
2021/08/20	1	40.95	1	40.55	40.55	0	3,828	0.00%
2021/08/13	1	43.00	0	0.00	41.95	1	3,894	0.03%
2021/08/12	2	44.88	1	44.55	44.30	1	4,118	0.02%
2021/08/06	0	0.00	1	49.75	49.30	-1	4,195	-0.02%
2021/08/05	6	49.39	10	49.32	49.55	-4	4,156	-0.10%
2021/08/03	3	48.48	1	48.70	48.30	2	4,189	0.05%
2021/08/02	0	0.00	5	48.16	48.30	-5	4,211	-0.12%
2021/07/28	2	47.25	10	46.20	47.50	-8	4,284	-0.19%
2021/07/27	1	48.10	0	0.00	47.40	1	4,389	0.02%
2021/07/26	1	47.85	2	47.45	47.90	-1	4,476	-0.02%
2021/07/23	9	47.13	2	47.30	47.30	7	4,597	0.15%
2021/07/22	1	46.70	1	47.10	47.10	0	4,676	0.00%
2021/07/21	0	0.00	0.1	46.30	46.25	-0.1	4,687	0.00%
2021/07/20	3	46.80	0	0.00	46.65	3	4,682	0.06%
2021/07/19	0	0.00	0.1	47.80	47.60	-0.1	4,685	0.00%
2021/07/15	1	48.00	0.1	48.20	48.25	1	4,889	0.02%
2021/07/14	1.1	49.10	1.2	48.42	48.20	-0.1	4,920	0.00%
2021/07/13	14.2	49.69	1	50.10	49.05	13.2	4,891	0.27%
2021/07/09	3	48.48	0	0.00	48.45	3	4,617	0.06%
2021/07/08	22	48.31	3	48.27	48.00	19	4,671	0.41%
2021/07/07	1	47.50	0	0.00	47.65	1	4,704	0.02%
2021/07/06	19	47.99	1	48.00	48.15	18	4,780	0.38%
2021/07/05	1	48.30	1	48.35	48.40	0	5,033	0.00%
2021/07/01	1	47.30	2	47.83	47.15	-1	5,162	-0.02%
2021/06/30	0	0.00	1	47.50	47.60	-1	5,155	-0.02%
2021/06/29	0	0.00	2	48.10	47.55	-2	5,173	-0.04%
2021/06/28	1	48.15	10	47.46	48.00	-9	5,210	-0.17%
2021/06/25	3	48.05	0	0.00	47.55	3	5,209	0.06%
2021/06/24	0	48.05	10	47.84	48.15	-10	5,229	-0.19%
2021/06/23	16	47.91	5	48.17	48.40	11	5,236	0.21%
2021/06/22	8	48.49	6	48.43	47.65	2	5,254	0.04%
2021/06/21	2	45.85	0	0.00	46.05	2	5,322	0.04%
2021/06/18	0	0.00	5	46.52	46.60	-5	5,441	-0.09%
2021/06/17	0	0.00	8	45.62	46.05	-8	5,455	-0.15%
2021/06/16	7	45.38	0	0.00	45.20	7	5,456	0.13%
2021/06/11	0	0.00	12	45.23	45.15	-12	5,528	-0.22%
2021/06/10	2	44.85	2	44.73	44.80	0	5,529	0.00%
2021/06/08	0	0.00	8	44.20	44.20	-8	5,652	-0.14%
2021/06/04	2	44.10	0	0.00	44.10	2	5,743	0.03%
2021/06/02	1	44.95	0	0.00	44.65	1	5,812	0.02%
2021/06/01	3	45.13	4	45.00	45.15	-1	5,826	-0.02%
2021/05/31	0.1	44.55	0	0.00	44.40	0.1	5,866	0.00%
2021/05/28	1	44.30	0	0.00	44.40	1	5,942	0.02%
2021/05/27	0.1	43.95	0	0.00	44.00	0.1	6,162	0.00%
2021/05/26	1	43.95	6	44.01	43.90	-5	6,521	-0.08%
2021/05/25	9.1	43.82	0	0.00	44.10	9.1	6,577	0.14%
2021/05/24	2	42.55	0	0.00	43.50	2	6,656	0.03%
2021/05/21	0	0.00	1	43.50	43.60	-1	6,773	-0.01%
2021/05/20	13	44.61	21	44.18	43.40	-8	6,861	-0.12%
2021/05/19	10	42.30	1	42.15	43.35	9	6,619	0.14%
2021/05/18	6	41.02	0	0.00	42.10	6	6,594	0.09%
2021/05/13	1	40.20	10	40.32	40.30	-9	6,499	-0.14%
2021/05/11	1	43.00	0	0.00	43.15	1	6,383	0.02%
2021/05/10	3	45.77	0	0.00	45.50	3	6,327	0.05%
2021/05/07	1	46.10	0	0.00	46.25	1	6,321	0.02%
2021/05/06	8	45.39	5	45.30	45.00	3	6,318	0.05%
2021/05/05	1	45.95	0	0.00	45.25	1	6,321	0.02%
2021/05/04	1	46.95	0	0.00	45.65	1	6,305	0.02%
2021/05/03	0	0.00	5.1	49.08	47.90	-5.1	6,201	-0.08%
2021/04/29	6	50.56	0.5	50.34	49.70	5.6	6,115	0.09%
2021/04/28	4	50.98	10	50.98	51.10	-6	6,010	-0.10%
2021/04/27	3	49.70	0	0.00	49.70	3	6,008	0.05%
2021/04/26	4	50.18	1	50.20	50.20	3	6,016	0.05%
2021/04/22	0	0.00	8	49.94	49.45	-8	6,073	-0.13%
2021/04/21	2	51.95	3	52.23	51.60	-1	6,049	-0.02%
2021/04/20	2	51.20	5	51.12	51.40	-3	5,941	-0.05%
2021/04/19	0.1	50.30	1	50.30	50.40	-0.9	5,948	-0.02%
2021/04/16	8.1	50.03	7	49.84	50.00	1.1	5,981	0.02%
2021/04/15	1	49.65	0	0.00	49.70	1	5,993	0.02%
2021/04/14	1.2	50.38	4	50.01	49.30	-2.8	6,013	-0.05%
2021/04/13	11	51.31	8	51.36	50.40	3	5,978	0.05%
2021/04/12	4	52.00	5.8	52.04	51.90	-1.8	5,958	-0.03%
2021/04/09	20	53.14	6	53.07	53.10	14	5,898	0.24%
2021/04/08	5	51.20	6	50.70	51.90	-1	5,649	-0.02%
2021/04/07	1	50.00	5	49.81	50.20	-4	5,523	-0.07%
2021/04/06	0	0.00	2	49.35	49.35	-2	5,523	-0.04%
2021/03/31	3	49.60	1	49.65	49.35	2	5,526	0.04%
2021/03/30	0	0.00	2	49.25	49.25	-2	5,499	-0.04%
2021/03/29	4	49.29	12.1	49.20	49.25	-8.1	5,489	-0.15%
2021/03/26	0	0.00	2	49.30	49.35	-2	5,473	-0.04%
2021/03/25	5	49.02	1	48.90	48.75	4	5,488	0.07%
2021/03/24	14.3	51.17	12	50.85	50.10	2.3	5,418	0.04%
2021/03/23	1	49.31	6	49.31	50.10	-5	5,105	-0.10%
2021/03/22	0	0.00	3	48.95	48.80	-3	4,990	-0.06%
2021/03/19	1	47.90	0	0.00	48.20	1	5,002	0.02%
2021/03/18	8	48.49	4	48.59	48.45	4	5,019	0.08%
2021/03/17	6	48.13	2	48.25	48.10	4	5,086	0.08%
2021/03/16	2	47.80	2	47.75	47.45	0	5,151	0.00%
2021/03/15	1	47.90	37	47.70	47.90	-36	5,377	-0.67%
2021/03/12	4	47.01	34	47.10	47.10	-30	5,348	-0.56%
2021/03/11	6	46.75	31	46.55	46.75	-25	5,456	-0.46%
2021/03/10	3	46.77	5	46.68	46.45	-2	5,480	-0.04%
2021/03/08	3	46.18	3	46.13	46.05	0	5,647	0.00%
2021/03/05	2	46.25	1	46.30	46.10	1	5,728	0.02%
2021/03/04	3	46.40	6	46.46	46.60	-3	5,879	-0.05%
2021/03/03	0	0.00	28	45.69	46.30	-28	5,918	-0.47%
2021/03/02	14	46.86	14	46.05	46.10	0	5,904	0.00%
2021/02/26	10	46.12	5	45.82	46.20	5	5,786	0.09%
2021/02/25	13	45.49	18	45.57	45.55	-5	5,606	-0.09%
2021/02/24	0	0.00	6	45.67	45.35	-6	5,603	-0.11%
2021/02/23	2	44.88	3	45.48	45.30	-1	5,524	-0.02%
2021/02/22	25	45.00	1	45.00	44.80	24	5,452	0.44%
2021/02/19	1	44.25	0	0.00	44.20	1	5,366	0.02%
2021/02/18	4	43.50	0	0.00	43.80	4	5,408	0.07%
2021/02/17	1	43.05	0	0.00	43.10	1	5,543	0.02%
2021/02/05	1	42.10	0	0.00	42.15	1	5,587	0.02%
2021/02/01	0	0.00	3	40.65	41.55	-3	6,010	-0.05%
2021/01/29	3	42.10	1	41.80	41.30	2	6,148	0.03%
2021/01/27	2	42.60	0	0.00	42.50	2	6,236	0.03%
2021/01/26	1	41.80	0	0.00	41.80	1	6,609	0.02%
2021/01/25	1	42.30	1	41.80	42.30	0	6,623	0.00%
2021/01/20	2	42.00	0	0.00	41.65	2	6,698	0.03%
2021/01/18	1	43.45	1	42.70	42.85	0	6,626	0.00%
2021/01/15	0	0.00	1	43.95	43.30	-1	6,674	-0.01%
2021/01/14	2	44.58	0	0.00	44.50	2	6,626	0.03%
2021/01/13	1	43.40	0	0.00	43.70	1	6,588	0.02%
2021/01/12	0	0.00	1	44.45	43.20	-1	6,569	-0.02%
2021/01/11	1	44.60	3	44.42	44.30	-2	6,566	-0.03%
2021/01/06	0	0.00	6	44.05	43.40	-6	6,616	-0.09%
2021/01/05	0	0.00	5	43.89	44.15	-5	6,611	-0.08%
2021/01/04	6	43.60	2	43.75	43.60	4	6,585	0.06%
2020/12/31	2	43.30	1	43.50	43.35	1	6,580	0.02%
2020/12/30	0	0.00	5	43.35	43.30	-5	6,580	-0.08%
2020/12/29	2	43.15	10	43.15	43.05	-8	6,593	-0.12%
2020/12/28	0	0.00	2	43.58	43.60	-2	6,551	-0.03%
2020/12/25	2	43.30	1	43.60	43.50	1	6,524	0.02%
2020/12/24	5	43.55	3	43.50	43.45	2	6,514	0.03%
2020/12/22	0	0.00	0	43.80	42.90	0	6,618	0.00%
2020/12/21	5	43.55	0	0.00	43.70	5	6,677	0.07%
2020/12/18	4	44.15	0	0.00	44.10	4	6,650	0.06%
2020/12/17	2	45.30	5	45.11	44.70	-3	6,631	-0.05%
2020/12/16	0	0.00	42	44.95	44.80	-42	6,606	-0.64%
2020/12/15	32	44.09	0	0.00	43.85	32	6,726	0.48%
2020/12/14	1	45.25	2	45.45	45.35	-1	6,671	-0.01%
2020/12/11	37	44.83	0	0.00	45.00	37	6,626	0.56%
2020/12/10	7	46.01	1	46.30	45.85	6	6,549	0.09%
2020/12/09	5	46.16	48	45.91	46.55	-43	6,431	-0.67%
2020/12/08	7	44.89	16	45.05	44.80	-9	6,235	-0.14%
2020/12/07	1	46.35	6	45.86	45.25	-5	6,283	-0.08%
2020/12/04	1	45.00	0	45.05	45.20	1	6,218	0.02%
2020/12/03	52	45.17	3.1	45.10	45.05	48.9	6,188	0.79%
2020/12/02	103	45.59	28	45.84	45.55	75	6,174	1.21%	大買/
2020/12/01	1	45.00	2	45.05	45.60	-1	6,077	-0.02%
2020/11/30	2	44.95	1	45.10	44.85	1	6,089	0.02%
2020/11/27	13	44.69	3	44.70	44.55	10	6,023	0.17%
2020/11/26	28	44.07	2	44.05	44.20	26	6,021	0.43%
2020/11/25	1	44.55	1	44.30	43.70	0	6,044	0.00%
2020/11/24	10.1	44.70	7	44.76	44.45	3.1	6,024	0.05%
2020/11/23	1	44.15	2	44.20	44.35	-1	5,947	-0.02%
2020/11/20	0	0.00	14	43.74	44.15	-14	5,967	-0.23%
2020/11/19	0	0.00	2	43.88	43.85	-2	6,026	-0.03%
2020/11/18	2	43.70	1	43.50	43.50	1	6,266	0.02%
2020/11/17	2	43.40	1	43.25	43.40	1	6,470	0.02%
2020/11/16	8	43.87	5	43.85	43.85	3	6,809	0.04%
2020/11/13	3	42.90	3	42.88	43.20	0	7,000	0.00%
2020/11/11	0	0.00	4	42.50	42.95	-4	8,502	-0.05%
2020/11/10	92	42.65	10	42.79	42.40	82	8,790	0.93%
2020/11/09	3	42.13	0	0.00	42.15	3	8,928	0.03%
2020/11/06	0	0.00	14.4	41.80	41.75	-14.4	8,994	-0.16%
2020/11/05	0	0.00	7	41.01	40.90	-7	8,920	-0.08%
2020/11/04	5	40.73	4	41.03	41.00	1	8,951	0.01%
2020/11/03	26	41.86	5	41.79	41.10	21	8,923	0.24%
2020/11/02	1	39.00	0	0.00	39.60	1	8,564	0.01%
2020/10/29	2.2	38.98	0	0.00	39.70	2.2	8,671	0.03%
2020/10/28	2	40.33	1	40.40	39.80	1	8,670	0.01%
2020/10/27	1	41.15	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	3	41.50	41.60	-3	8,638	-0.03%
2020/10/23	4	41.26	1	41.80	41.05	3	8,658	0.03%
2020/10/22	1	41.60	1	41.55	41.45	0	8,666	0.00%
2020/10/21	1	41.85	1	41.85	41.85	0	8,717	0.00%
2020/10/20	1	41.10	1	40.95	41.25	0	8,842	0.00%
2020/10/19	0	0.00	2	41.38	41.35	-2	9,033	-0.02%
2020/10/16	1	41.15	2	40.65	40.65	-1	9,143	-0.01%
2020/10/15	1	41.55	2	41.75	41.50	-1	9,288	-0.01%
2020/10/14	3	40.60	0	0.00	40.65	3	9,290	0.03%
2020/10/13	0	0.00	3	40.25	40.25	-3	9,699	-0.03%
2020/10/12	4	41.20	0	0.00	40.85	4	9,806	0.04%
2020/10/08	0	0.00	1	41.05	40.95	-1	9,977	-0.01%
2020/09/28	1	38.75	1	39.05	39.05	0	11,633	0.00%
2020/09/25	1	37.90	5	37.85	38.05	-4	12,069	-0.03%
2020/09/24	0	0.00	1	40.05	39.75	-1	12,326	-0.01%
2020/09/22	0	0.00	1	42.35	41.65	-1	12,801	-0.01%
2020/09/21	7	43.16	2	42.73	42.75	5	12,838	0.04%
2020/09/18	13	43.65	0	0.00	43.60	13	12,859	0.10%
2020/09/17	1	42.45	0	0.00	42.55	1	12,775	0.01%
2020/09/14	4	41.75	6	41.85	41.85	-2	12,907	-0.02%
2020/09/10	2	43.23	3	42.55	42.25	-1	12,834	-0.01%
2020/09/09	0	0.00	2	42.20	42.20	-2	12,751	-0.02%
2020/09/07	0	0.00	5	44.70	43.50	-5	12,664	-0.04%
2020/09/04	3	44.02	0	0.00	44.45	3	12,725	0.02%
2020/09/03	3	45.15	4	45.03	45.15	-1	12,660	-0.01%
2020/09/02	3	44.63	1	44.65	44.60	2	12,555	0.02%
2020/09/01	1	44.10	1	44.05	44.20	0	12,478	0.00%
2020/08/31	2	43.90	0	0.00	43.55	2	12,403	0.02%
2020/08/28	4	43.60	5	43.28	43.50	-1	12,488	-0.01%
2020/08/27	0	0.00	2	43.30	43.20	-2	12,500	-0.02%
2020/08/26	10	44.10	0	0.00	44.10	10	12,464	0.08%
2020/08/24	5	45.76	0	0.00	44.60	5	12,612	0.04%
2020/08/21	6	44.00	25	44.10	43.95	-19	12,397	-0.15%
2020/08/20	5	43.58	12	44.95	43.35	-7	12,262	-0.06%
2020/08/19	13	48.87	6	48.55	48.15	7	11,877	0.06%
2020/08/18	91	49.72	63	49.59	48.15	28	11,533	0.24%
2020/08/17	15	47.73	13	49.02	49.65	2	10,644	0.02%
2020/08/14	2	44.53	2	44.98	45.15	0	9,929	0.00%
2020/08/13	1	42.20	0	0.00	42.35	1	9,575	0.01%
2020/08/12	4	43.79	11.8	44.13	44.15	-7.8	9,310	-0.08%
2020/08/11	1	42.60	3	42.88	42.55	-2	9,225	-0.02%
2020/08/07	2	43.75	0	0.00	43.85	2	9,266	0.02%
2020/08/06	10	42.90	5	43.34	42.75	5	9,272	0.05%
2020/08/05	0	0.00	2	43.23	43.30	-2	9,427	-0.02%
2020/08/04	5	42.00	2	42.00	42.00	3	9,637	0.03%
2020/08/03	0	0.00	3	41.92	41.80	-3	9,662	-0.03%
2020/07/31	1	41.80	8	41.81	41.80	-7	9,656	-0.07%
2020/07/30	1	41.50	0	0.00	41.25	1	9,670	0.01%
2020/07/29	2	40.95	0	0.00	41.15	2	9,659	0.02%
2020/07/28	3	40.60	0	0.00	40.15	3	9,660	0.03%
2020/07/27	4	41.68	7	41.68	41.55	-3	9,672	-0.03%
2020/07/24	4	43.80	1	44.35	42.80	3	9,622	0.03%
2020/07/23	3	44.82	0	0.00	45.00	3	9,561	0.03%
2020/07/21	1	45.35	7	45.89	45.25	-6	9,255	-0.06%
2020/07/20	1	45.60	2	45.70	45.30	-1	9,126	-0.01%
2020/07/17	11	45.74	0	0.00	45.25	11	9,072	0.12%
2020/07/16	6	45.74	14	45.63	45.75	-8	8,704	-0.09%
2020/07/15	1	44.85	10	45.50	45.00	-9	8,611	-0.10%
2020/07/14	3	44.90	1	45.15	45.10	2	8,533	0.02%
2020/07/13	23	45.79	40	46.05	46.35	-17	8,375	-0.20%
2020/07/10	7	43.89	0	0.00	43.00	7	7,946	0.09%
2020/07/09	2	44.35	3	44.77	44.50	-1	7,828	-0.01%
2020/07/08	0	0.00	25	44.31	45.45	-25	7,619	-0.33%
2020/07/07	12	43.91	5	44.56	44.10	7	7,491	0.09%
2020/07/06	19	43.49	25	44.20	45.00	-6	7,417	-0.08%
2020/07/03	15	42.89	29	42.26	43.00	-14	7,059	-0.20%
2020/07/02	14	41.11	10	41.71	41.90	4	6,805	0.06%
2020/07/01	0	0.00	5	39.79	39.80	-5	6,455	-0.08%
2020/06/30	0	0.00	1	39.25	38.80	-1	6,322	-0.02%
2020/06/29	2	38.05	0	0.00	38.05	2	6,286	0.03%
2020/06/24	0	0.00	2	39.05	39.15	-2	6,262	-0.03%
2020/06/23	1	38.70	1	39.25	38.80	0	6,272	0.00%
2020/06/22	0	0.00	1	38.75	38.45	-1	6,299	-0.02%
2020/06/19	11	39.04	3	38.62	39.10	8	6,389	0.13%
2020/06/17	1	37.95	2	37.85	37.85	-1	6,431	-0.02%
2020/06/15	0	0.00	5.2	37.42	36.95	-5.2	6,711	-0.08%
2020/06/11	0	0.00	1	38.60	38.45	-1	6,803	-0.01%
2020/06/09	0	0.00	11	39.08	38.70	-11	6,889	-0.16%
2020/06/08	2	38.95	0	0.00	38.90	2	6,944	0.03%
2020/06/05	0	0.00	2	38.90	39.05	-2	6,952	-0.03%
2020/06/04	2	39.48	1	39.60	39.30	1	7,013	0.01%
2020/06/03	0	0.00	47	39.00	39.00	-47	6,890	-0.68%
2020/06/02	1	39.10	1	38.55	38.55	0	6,857	0.00%
2020/06/01	2	38.68	0	0.00	38.95	2	6,885	0.03%
2020/05/29	49	38.15	2	38.50	38.75	47	7,206	0.65%
2020/05/28	0	0.00	9	37.58	37.50	-9	7,077	-0.13%
2020/05/27	1.6	37.06	8	37.27	37.40	-6.4	7,029	-0.09%
2020/05/26	1	36.70	1	36.70	36.70	0	6,982	0.00%
2020/05/25	3	36.00	0	0.00	36.40	3	6,977	0.04%
2020/05/22	3	36.85	5	36.37	36.35	-2	6,976	-0.03%
2020/05/21	4	36.94	3	37.15	37.20	1	6,966	0.01%
2020/05/20	1	36.55	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	36.85	0	0.00	36.85	1	6,921	0.01%
2020/05/18	5	36.76	18	36.74	36.45	-13	6,887	-0.19%
2020/05/15	9	38.08	1	37.75	37.60	8	6,813	0.12%
2020/05/14	14	38.00	7	38.15	37.65	7	6,773	0.10%
2020/05/13	6	39.18	1	39.10	39.05	5	6,663	0.08%
2020/05/12	22	39.95	4	39.81	39.70	18	6,607	0.27%
2020/05/11	12	40.70	11	40.64	41.10	1	6,463	0.02%
2020/05/07	1	38.55	0	0.00	38.85	1	6,126	0.02%
2020/05/06	3	38.67	5	38.85	38.35	-2	6,115	-0.03%
2020/05/04	2	39.08	1	39.00	39.00	1	6,133	0.02%
2020/04/30	1	39.60	3	39.82	40.00	-2	6,145	-0.03%
2020/04/29	2	39.10	7	38.98	38.90	-5	6,134	-0.08%
2020/04/28	3	38.82	296	39.22	38.65	-293	6,167	-4.75%	大賣/鉅額交易
2020/04/27	2	39.33	0	0.00	39.35	2	6,181	0.03%
2020/04/24	0	0.00	3	39.25	39.05	-3	6,160	-0.05%
2020/04/21	1	38.35	0	0.00	38.15	1	6,082	0.02%
2020/04/20	2	39.65	2	39.80	39.60	0	6,081	0.00%
2020/04/17	9	39.46	11	39.59	39.45	-2	6,056	-0.03%
2020/04/16	1	39.50	3	39.83	40.00	-2	5,942	-0.03%
2020/04/15	10	40.13	5.2	40.33	39.90	4.8	5,908	0.08%
2020/04/14	4	39.84	5	39.80	39.80	-1	5,819	-0.02%
2020/04/13	7	40.04	0	0.00	39.60	7	5,773	0.12%
2020/04/09	5	38.64	1	38.40	38.60	4	5,704	0.07%
2020/04/08	0	0.00	3	36.68	37.60	-3	5,578	-0.05%
2020/04/06	0	0.00	1	33.95	34.50	-1	5,576	-0.02%
2020/04/01	1	33.60	0	0.00	33.70	1	5,534	0.02%
2020/03/31	1	33.90	10	33.50	33.10	-9	5,529	-0.16%
2020/03/27	7	33.66	15	33.56	32.50	-8	5,567	-0.14%
2020/03/26	1	31.40	43	31.82	32.90	-42	5,468	-0.77%
2020/03/25	20	31.50	3	31.20	31.60	17	5,359	0.32%
2020/03/24	8	27.89	13	28.19	29.00	-5	5,227	-0.10%
2020/03/23	0	0.00	3	26.67	26.40	-3	5,163	-0.06%
2020/03/20	57	29.36	1	28.00	28.00	56	5,115	1.09%
2020/03/19	3	28.10	2	28.73	27.45	1	4,974	0.02%
2020/03/18	5	30.56	2	30.45	30.40	3	4,854	0.06%
2020/03/16	0	0.00	1	32.90	31.55	-1	4,763	-0.02%
2020/03/13	2	32.30	16	32.14	33.15	-14	4,720	-0.30%
2020/03/12	2	35.35	0	0.00	35.40	2	4,616	0.04%
2020/03/10	10	38.40	0	0.00	39.50	10	4,507	0.22%
2020/03/05	0	0.00	5	41.71	41.70	-5	4,371	-0.11%
2020/03/04	312	42.16	10	41.80	41.50	302	4,306	7.01%	大買/鉅額交易
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/03/02	1	36.55	0	0.00	36.75	1	3,833	0.03%
2020/02/27	1	36.00	0	0.00	36.00	1	3,885	0.03%
2020/02/26	1	38.10	1	38.10	37.60	0	3,880	0.00%
2020/02/25	1	38.00	0	0.00	38.40	1	3,905	0.03%
2020/02/17	1	39.25	0	0.00	39.20	1	4,805	0.02%
2020/02/13	1	39.75	2	39.65	39.25	-1	5,192	-0.02%
2020/02/12	3	39.43	1	39.55	39.65	2	5,443	0.04%
2020/02/11	2	38.70	1	38.65	38.70	1	5,693	0.02%
2020/02/07	1	38.75	1	38.30	38.30	0	5,756	0.00%
2020/02/06	1	38.65	2	38.80	39.10	-1	5,791	-0.02%
2020/02/05	0	0.00	1	37.50	37.95	-1	5,844	-0.02%
2020/02/04	2	37.33	1	37.25	37.90	1	5,862	0.02%
2020/02/03	2	36.23	0	0.00	36.15	2	5,972	0.03%
2020/01/31	1	37.65	0	0.00	37.65	1	6,089	0.02%
2020/01/30	10	38.75	0	38.70	38.70	10	6,083	0.16%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/16	0	0.00	1	43.00	43.00	-1	6,220	-0.02%
2020/01/13	2	42.55	0.2	42.65	42.65	1.8	6,791	0.03%
2020/01/09	1	41.70	0	0.00	41.70	1	7,085	0.01%
2020/01/06	4	42.34	4	42.34	42.30	0	7,520	0.00%
2020/01/03	4	43.63	5	43.61	43.25	-1	7,540	-0.01%
2020/01/02	0	0.00	5	43.94	43.95	-5	7,537	-0.07%
2019/12/31	3	43.82	2	44.08	43.90	1	7,530	0.01%
2019/12/30	2	43.70	4	43.54	43.80	-2	7,526	-0.03%
2019/12/27	3	42.47	0	0.00	42.40	3	7,456	0.04%
2019/12/26	6	42.94	1	42.95	42.45	5	7,499	0.07%
2019/12/25	5	43.33	5.1	43.39	43.40	-0.1	7,535	0.00%
2019/12/24	0	0.00	1	42.60	43.00	-1	7,682	-0.01%
2019/12/23	2	42.25	0	0.00	42.20	2	7,993	0.03%
2019/12/19	0	0.00	2	42.05	42.15	-2	8,822	-0.02%
2019/12/16	0	0.00	10	42.45	42.30	-10	9,664	-0.10%
2019/12/13	5	41.75	10	42.04	41.85	-5	9,674	-0.05%
2019/12/11	0	0.00	1	42.00	42.45	-1	9,729	-0.01%
2019/12/10	10	41.80	0	0.00	41.90	10	9,716	0.10%
2019/12/09	11	42.10	4	42.05	42.05	7	9,701	0.07%
2019/12/05	6	42.50	5	42.41	42.75	1	9,736	0.01%
2019/12/03	3	42.40	7	42.49	42.55	-4	9,881	-0.04%
2019/12/02	0	0.00	11	42.87	42.10	-11	9,907	-0.11%
2019/11/29	10	43.17	14	43.83	43.10	-4	9,912	-0.04%
2019/11/28	5	43.60	6	43.94	43.60	-1	9,973	-0.01%
2019/11/27	6	44.00	8	43.89	44.00	-2	10,066	-0.02%
2019/11/26	4	43.80	0	0.00	43.80	4	10,142	0.04%
2019/11/25	4	43.73	8	43.48	43.70	-4	10,121	-0.04%
2019/11/22	5	42.87	4	43.23	42.85	1	10,146	0.01%
2019/11/21	16	43.24	1	43.15	43.30	15	10,169	0.15%
2019/11/20	18	43.67	0	0.00	43.60	18	10,174	0.18%
2019/11/19	10	45.33	0	0.00	45.00	10	10,175	0.10%
2019/11/18	3	45.68	3	45.87	45.45	0	10,285	0.00%
2019/11/15	0	0.00	2	45.43	45.15	-2	10,529	-0.02%
2019/11/14	10	45.39	10	45.66	44.60	0	10,787	0.00%
2019/11/13	8	45.49	5	45.18	45.00	3	10,608	0.03%
2019/11/12	7	45.66	4	45.94	46.15	3	10,685	0.03%
2019/11/11	0	0.00	9	45.83	46.20	-9	10,689	-0.08%
2019/11/08	5	45.82	10	45.67	45.80	-5	10,661	-0.05%
2019/11/07	10	43.80	4	44.00	43.80	6	10,518	0.06%
2019/11/06	1	44.05	3	43.90	43.90	-2	10,756	-0.02%
2019/11/05	1	44.60	1	44.55	44.80	0	10,814	0.00%
2019/11/01	4	44.94	2	44.65	45.10	2	10,937	0.02%
2019/10/31	3	44.80	0	0.00	44.65	3	11,096	0.03%
2019/10/30	2	44.75	13	45.03	45.80	-11	11,260	-0.10%
2019/10/29	5	44.05	0	0.00	43.90	5	11,419	0.04%
2019/10/28	1.2	43.40	0	0.00	44.45	1.2	11,889	0.01%
2019/10/24	0	0.00	2.1	44.35	44.50	-2.1	12,331	-0.02%
2019/10/23	27	45.90	14.3	44.25	44.25	12.7	12,367	0.10%
2019/10/22	0	0.00	3	44.53	44.65	-3	12,109	-0.02%
2019/10/21	0	0.00	17	44.12	44.15	-17	12,029	-0.14%
2019/10/18	3	43.85	2	44.30	44.25	1	11,964	0.01%
2019/10/17	14	44.01	32	43.86	43.95	-18	11,898	-0.15%
2019/10/16	1	42.70	1	42.60	43.05	0	11,706	0.00%
2019/10/15	12	42.63	24	43.00	43.00	-12	11,656	-0.10%
2019/10/14	6	40.97	4	41.00	41.05	2	11,486	0.02%
2019/10/09	2	39.90	4	39.56	40.00	-2	11,506	-0.02%
2019/10/08	6	39.83	5	39.56	39.40	1	11,470	0.01%
2019/10/07	1	40.60	0	0.00	40.50	1	11,391	0.01%
2019/10/04	0	0.00	4	40.35	40.30	-4	11,366	-0.04%
2019/10/03	0	0.00	12	41.15	40.95	-12	11,301	-0.11%
2019/10/02	9	41.30	0	41.50	41.50	9	11,253	0.08%
2019/10/01	10	41.23	1	40.90	40.80	9	11,251	0.08%
2019/09/27	20	41.53	8	41.44	40.75	12	11,202	0.11%
2019/09/26	15	43.70	1	42.90	42.90	14	11,061	0.13%
2019/09/25	2	43.70	15	43.94	44.40	-13	10,781	-0.12%
2019/09/24	36	44.03	29	43.45	42.30	7	10,420	0.07%
2019/09/23	22	42.82	39	42.95	43.00	-17	9,990	-0.17%
2019/09/20	3	40.53	7	40.60	40.50	-4	9,512	-0.04%
2019/09/19	14	40.36	21.2	40.62	40.90	-7.2	9,340	-0.08%
2019/09/18	1	39.70	1	39.65	39.30	0	9,139	0.00%
2019/09/17	1	39.45	2	39.45	39.65	-1	9,184	-0.01%
2019/09/16	1	38.95	0	0.00	38.95	1	9,198	0.01%
2019/09/12	0	0.00	1	38.80	38.80	-1	9,263	-0.01%
2019/09/11	1	38.45	0	0.00	38.30	1	9,336	0.01%
2019/09/10	2	38.50	4	38.33	38.45	-2	9,456	-0.02%
2019/09/09	6	39.10	7	39.49	38.80	-1	9,595	-0.01%
2019/09/06	5	40.46	0	39.85	39.85	5	9,703	0.05%
2019/09/05	3	40.17	6	40.47	40.20	-3	9,706	-0.03%
2019/09/03	3	39.62	2	39.68	39.25	1	9,840	0.01%
2019/08/30	7	39.26	2	39.86	39.30	5	9,798	0.05%
2019/08/29	1	39.70	1	38.75	39.30	0	9,735	0.00%
2019/08/28	5	38.62	0	0.00	38.40	5	9,662	0.05%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	38.95	5	39.37	38.85	-4	9,759	-0.04%
2019/08/23	0	0.00	4	40.50	40.30	-4	9,702	-0.04%
2019/08/22	14	40.28	15	40.03	40.25	-1	9,635	-0.01%
2019/08/21	10	40.29	6	40.50	40.40	4	9,495	0.04%
2019/08/20	29	41.73	15	41.14	40.95	14	9,382	0.15%
2019/08/19	36	41.41	29	42.04	42.10	7	9,110	0.08%
2019/08/16	27	39.79	25	39.41	39.40	2	8,779	0.02%
2019/08/15	14	38.78	6	39.32	39.30	8	8,662	0.09%
2019/08/14	6	38.63	8	38.53	38.85	-2	8,454	-0.02%
2019/08/13	5	38.22	14	38.30	38.15	-9	8,299	-0.11%
2019/08/12	12	37.61	8	37.76	38.25	4	8,147	0.05%
2019/08/08	6	37.37	6	37.44	37.45	0	8,101	0.00%
2019/08/07	5	36.25	3	35.90	35.80	2	7,973	0.03%
2019/08/06	6	35.92	14	34.73	36.50	-8	7,923	-0.10%
2019/08/05	6	36.62	15	36.51	35.50	-9	7,981	-0.11%
2019/08/02	8	35.80	8	35.83	36.10	0	8,069	0.00%
2019/08/01	35	39.03	35	38.64	37.80	0	7,916	0.00%
2019/07/31	6	37.46	3	37.97	37.60	3	7,619	0.04%
2019/07/29	23	39.37	22	39.81	40.10	1	7,321	0.01%
2019/07/26	7	37.56	16.3	37.52	38.00	-9.3	6,850	-0.14%
2019/07/25	3	34.75	0	0.00	35.20	3	6,447	0.05%
2019/07/24	2	34.55	7	34.38	34.70	-5	6,379	-0.08%
2019/07/23	9	34.00	7	34.04	33.95	2	6,406	0.03%
2019/07/19	0	0.00	1	32.60	32.65	-1	6,510	-0.02%
2019/07/18	2	31.98	1	31.90	31.75	1	6,642	0.02%
2019/07/17	0	0.00	3	32.00	31.90	-3	6,756	-0.04%
2019/07/16	2	31.95	2	31.70	31.60	0	7,109	0.00%
2019/07/15	3	32.53	4	32.59	32.65	-1	7,539	-0.01%
2019/07/12	4	32.30	1	32.40	32.75	3	7,870	0.04%
2019/07/11	1	31.95	6	31.99	31.80	-5	8,403	-0.06%
2019/07/10	0	0.00	3	31.93	31.95	-3	8,466	-0.04%
2019/07/08	0	0.00	1	32.20	31.90	-1	8,879	-0.01%
2019/07/05	6	32.32	2	32.35	32.15	4	8,917	0.04%
2019/07/04	3	32.15	0	0.00	32.10	3	8,912	0.03%
2019/07/02	4	32.13	3	32.18	31.90	1	8,987	0.01%
2019/07/01	2	31.90	3	31.82	31.80	-1	8,977	-0.01%
2019/06/27	1	31.50	0	0.00	31.40	1	9,042	0.01%
2019/06/25	2	30.80	2	30.85	30.75	0	9,017	0.00%
2019/06/24	2	31.00	0	0.00	31.35	2	9,031	0.02%
2019/06/21	3	31.80	4	31.38	30.90	-1	9,083	-0.01%
2019/06/20	6	31.83	11	31.67	31.55	-5	9,042	-0.06%
2019/06/19	2	31.50	8	31.59	31.35	-6	9,019	-0.07%
2019/06/18	7	31.06	1	31.15	30.90	6	9,012	0.07%
2019/06/17	3	31.40	1	31.55	31.65	2	8,960	0.02%
2019/06/14	2	31.05	30	31.17	31.70	-28	8,869	-0.32%
2019/06/13	4	31.11	2	31.50	30.30	2	8,784	0.02%
2019/06/12	3	30.92	1	31.05	30.95	2	8,635	0.02%
2019/06/11	19	30.85	5	30.82	30.90	14	8,568	0.16%
2019/06/10	1	29.60	2	29.63	29.70	-1	8,327	-0.01%
2019/06/06	3	29.25	6	29.42	29.00	-3	8,299	-0.04%
2019/06/05	5	29.77	1	30.00	29.45	4	8,346	0.05%
2019/06/04	8	29.58	3	29.63	29.45	5	8,333	0.06%
2019/06/03	7	29.07	2	29.13	29.30	5	8,318	0.06%
2019/05/30	4	28.93	1	28.90	29.10	3	8,178	0.04%
2019/05/29	0	0.00	2	27.80	28.50	-2	8,066	-0.02%
2019/05/24	1	28.85	0	0.00	28.80	1	8,229	0.01%
2019/05/23	0	0.00	5	28.56	28.30	-5	8,526	-0.06%
2019/05/22	4	29.45	3	29.10	29.30	1	8,768	0.01%
2019/05/21	3	28.12	2	28.40	28.35	1	8,744	0.01%
2019/05/17	3	29.82	7	29.20	29.30	-4	8,650	-0.05%
2019/05/16	4	30.13	1	30.10	29.65	3	8,642	0.03%
2019/05/15	6	29.41	0	0.00	30.40	6	8,664	0.07%
2019/05/14	1	29.45	0	0.00	29.40	1	8,779	0.01%
2019/05/13	6	29.13	1	28.85	28.80	5	8,781	0.06%
2019/05/10	6	29.75	12	29.79	29.30	-6	8,700	-0.07%
2019/05/09	34	29.86	34	29.95	29.85	0	8,496	0.00%
2019/05/08	2	31.60	5	32.17	32.60	-3	8,255	-0.04%
2019/05/07	1	32.25	0	0.00	31.90	1	8,191	0.01%
2019/05/06	1	31.75	1	31.30	31.20	0	8,176	0.00%
2019/05/03	0	0.00	2	32.10	32.20	-2	8,101	-0.02%
2019/05/02	1	32.00	0	0.00	31.65	1	8,021	0.01%
2019/04/30	0	0.00	2	32.25	32.70	-2	7,886	-0.03%
2019/04/29	14	32.12	11	32.98	32.50	3	7,864	0.04%
2019/04/26	20	32.34	37	32.01	31.95	-17	7,719	-0.22%
2019/04/25	8	32.65	1	33.15	33.00	7	7,569	0.09%
2019/04/24	25	33.91	1	34.30	33.40	24	7,424	0.32%
2019/04/23	1	33.50	1	33.95	34.05	0	7,217	0.00%
2019/04/22	13	34.28	5	34.61	34.90	8	7,052	0.11%
2019/04/19	25	32.71	34	32.89	33.90	-9	6,699	-0.13%
2019/04/18	15	31.52	18	31.77	31.05	-3	6,335	-0.05%
2019/04/17	13	30.70	20	31.09	30.90	-7	5,978	-0.12%
2019/04/16	1	29.15	7	28.97	29.10	-6	5,326	-0.11%
2019/04/15	12	29.03	10	28.93	29.05	2	5,228	0.04%
2019/04/12	5	28.09	1	28.00	28.55	4	4,942	0.08%
2019/04/11	3	27.85	1	28.30	27.40	2	4,789	0.04%
2019/04/10	0	0.00	1	28.00	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	3	28.35	28.15	-3	4,694	-0.06%
2019/04/08	14	28.30	10	27.60	27.60	4	4,598	0.09%
2019/04/03	0	0.00	5	27.49	27.55	-5	4,525	-0.11%
2019/04/02	3	27.23	1	27.30	27.30	2	4,451	0.04%
2019/04/01	2	26.60	0	0.00	26.85	2	4,335	0.05%
2019/03/29	1	26.10	0	0.00	26.20	1	4,264	0.02%
2019/03/28	1	26.15	0	0.00	26.00	1	4,270	0.02%
2019/03/26	0	0.00	6	27.20	26.70	-6	4,252	-0.14%
2019/03/25	1	27.30	1	27.50	27.30	0	4,195	0.00%
2019/03/22	1	27.70	1	27.45	27.85	0	4,192	0.00%
2019/03/19	2	26.70	0	0.00	26.70	2	4,115	0.05%
2019/03/18	1	26.75	3	27.20	27.15	-2	4,094	-0.05%
2019/03/15	0	0.00	1	26.40	26.35	-1	4,022	-0.02%
2019/03/14	2	26.10	0	0.00	26.10	2	4,034	0.05%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/08	3	25.63	0	0.00	25.90	3	4,399	0.07%
2019/03/06	1	26.90	0	0.00	26.85	1	4,539	0.02%
2019/02/27	6	26.84	0	0.00	26.95	6	4,627	0.13%
2019/02/26	3	27.90	1	27.70	27.55	2	4,598	0.04%
2019/02/25	1	28.05	0	0.00	28.00	1	4,602	0.02%
2019/02/22	6	27.93	20	28.08	27.90	-14	4,499	-0.31%
2019/02/21	16	27.93	5	27.35	28.10	11	4,163	0.26%
2019/02/20	1	26.45	2	26.40	26.10	-1	3,902	-0.03%
2019/02/15	1	25.65	0	0.00	25.70	1	3,985	0.03%
2019/02/14	2	26.45	0	0.00	26.10	2	3,947	0.05%
2019/02/13	4	25.85	1	26.00	26.15	3	3,840	0.08%
2019/02/12	0	0.00	3	24.87	25.20	-3	3,643	-0.08%
2019/01/28	1	24.10	0	0.00	24.10	1	3,878	0.03%
2019/01/25	0	0.00	1	24.20	24.15	-1	4,225	-0.02%
2019/01/18	1	23.85	0	0.00	23.90	1	4,541	0.02%
2019/01/04	1	22.40	0	0.00	22.40	1	4,684	0.02%
2018/12/25	1	23.00	0	0.00	23.10	1	5,027	0.02%
2018/12/24	0	0.00	1	23.30	23.35	-1	5,036	-0.02%
2018/12/12	0	0.00	1	24.75	24.60	-1	5,146	-0.02%
2018/12/11	0	0.00	1	23.85	23.95	-1	5,149	-0.02%
2018/12/07	1	24.85	0	0.00	24.75	1	5,196	0.02%
2018/12/06	12	24.23	0	0.00	24.05	12	5,199	0.23%
2018/12/05	0	0.00	1	25.45	25.60	-1	5,157	-0.02%
2018/12/04	0	0.00	20	26.00	25.85	-20	5,252	-0.38%
2018/12/03	0	0.00	3	25.97	25.65	-3	5,211	-0.06%
2018/11/30	32	24.55	4	24.55	24.65	28	5,075	0.55%
2018/11/29	0	0.00	1	24.35	23.85	-1	4,932	-0.02%
2018/11/28	20	23.60	38	23.93	23.85	-18	4,935	-0.36%
2018/11/27	5	23.40	0	0.00	23.55	5	4,931	0.10%
2018/11/26	3	23.50	3	23.40	23.40	0	5,035	0.00%
2018/11/23	9	23.48	9	23.33	23.30	0	5,149	0.00%
2018/11/21	0	0.00	5	23.96	24.05	-5	5,764	-0.09%
2018/11/20	4	23.50	4	23.75	23.70	0	5,998	0.00%
2018/11/19	4	23.55	4	23.70	23.70	0	6,020	0.00%
2018/11/16	4	23.80	4	24.40	23.40	0	6,028	0.00%
2018/11/15	5	23.44	0	0.00	23.45	5	5,927	0.08%
2018/11/14	15	23.45	15	23.50	23.50	0	5,954	0.00%
2018/11/13	1	22.90	1	22.55	23.20	0	5,926	0.00%
2018/11/12	4	22.98	4	22.90	22.85	0	6,002	0.00%
2018/11/09	4	23.00	4	23.20	23.20	0	6,082	0.00%
2018/11/08	5	23.43	0	0.00	23.00	5	6,121	0.08%
2018/11/07	4	22.59	4	22.98	23.45	0	6,081	0.00%
2018/11/06	5	22.89	2	22.20	22.20	3	6,058	0.05%
2018/11/05	5	22.80	5	23.30	23.30	0	6,068	0.00%
2018/11/02	20	23.93	16	24.33	23.40	4	6,019	0.07%
2018/11/01	6	21.54	13	21.71	22.45	-7	5,798	-0.12%
2018/10/31	6	21.13	0	0.00	21.10	6	5,804	0.10%
2018/10/30	2	19.90	0	0.00	20.10	2	5,880	0.03%
2018/10/29	0	0.00	2	20.28	20.70	-2	5,917	-0.03%
2018/10/26	0	0.00	1	19.65	19.50	-1	5,994	-0.02%
2018/10/25	2	19.55	2	19.95	19.05	0	6,049	0.00%
2018/10/17	0	0.00	1	22.05	21.50	-1	6,694	-0.01%
2018/10/15	2	21.20	2	21.35	20.85	0	6,739	0.00%
2018/10/11	3	20.60	1	20.80	20.60	2	6,849	0.03%
2018/10/09	3	22.83	2	22.95	22.85	1	6,952	0.01%
2018/10/08	7	22.49	6	22.73	22.50	1	7,000	0.01%
2018/10/05	8	24.43	3	24.85	23.15	5	7,080	0.07%
2018/10/01	1	26.10	0	0.00	26.10	1	7,204	0.01%
2018/09/27	1	26.55	0	0.00	26.15	1	7,608	0.01%
2018/09/25	0	0.00	1	26.75	26.55	-1	8,826	-0.01%
2018/09/21	1	25.95	3	26.88	26.90	-2	9,259	-0.02%
2018/09/20	0	0.00	2	25.25	25.35	-2	9,307	-0.02%
2018/09/18	2	25.75	0	0.00	25.70	2	9,513	0.02%
2018/09/17	2	26.45	9	26.79	26.55	-7	9,530	-0.07%
2018/09/14	8	26.58	1	26.60	26.40	7	9,515	0.07%
2018/09/12	2	25.50	0	0.00	25.70	2	9,595	0.02%
2018/09/10	2	26.10	3	25.48	25.25	-1	9,667	-0.01%
2018/09/07	2	28.15	20	28.15	26.70	-18	9,577	-0.19%
2018/09/06	1	28.95	2	29.30	28.80	-1	9,571	-0.01%
2018/09/05	2	28.90	0	0.00	28.90	2	9,621	0.02%
2018/09/04	6	29.18	2	29.30	29.60	4	9,694	0.04%
2018/09/03	4	28.78	0	0.00	28.80	4	9,749	0.04%
2018/08/31	0	0.00	2	30.00	29.95	-2	9,765	-0.02%
2018/08/30	16	29.43	2	29.30	29.50	14	10,169	0.14%
2018/08/29	21	29.52	24	29.56	29.70	-3	10,391	-0.03%
2018/08/28	26	29.71	25	29.91	28.55	1	10,290	0.01%
2018/08/27	0	0.00	4	28.18	29.20	-4	9,920	-0.04%
2018/08/23	1	26.25	0	0.00	26.20	1	10,176	0.01%
2018/08/21	3	26.25	0	0.00	26.10	3	10,782	0.03%
2018/08/17	1	26.55	1	26.95	26.45	0	11,913	0.00%
2018/08/16	1	27.00	1	27.30	27.30	0	12,388	0.00%
2018/08/15	1	25.90	1	26.30	26.30	0	12,761	0.00%
2018/08/13	6	26.68	0	0.00	26.20	6	13,082	0.05%
2018/08/08	2	28.75	0	0.00	28.55	2	13,262	0.02%
2018/08/07	2	28.60	0	0.00	29.25	2	13,330	0.02%
2018/08/06	0	0.00	1	29.20	28.85	-1	13,475	-0.01%
2018/08/02	1	28.25	0	0.00	27.85	1	13,499	0.01%
2018/07/30	0	0.00	2	28.15	28.50	-2	13,957	-0.01%
2018/07/26	0	0.00	5	29.49	29.55	-5	13,809	-0.04%
2018/07/25	0	0.00	3	27.80	28.60	-3	13,605	-0.02%
2018/07/23	10	26.05	6	25.77	26.70	4	13,305	0.03%
2018/07/19	1	26.35	0	0.00	26.25	1	13,169	0.01%
2018/07/18	2	26.85	0	0.00	26.30	2	13,140	0.02%
2018/07/16	0	0.00	6	28.70	27.95	-6	12,827	-0.05%
2018/07/13	3	29.17	0	0.00	28.70	3	12,747	0.02%
2018/07/12	1	28.30	1	29.10	29.70	0	12,715	0.00%
2018/07/10	2	28.70	0	0.00	29.00	2	12,559	0.02%
2018/07/09	1	28.50	0	0.00	28.75	1	12,554	0.01%
2018/07/06	4	30.74	6	30.18	28.95	-2	12,464	-0.02%
2018/07/05	4	30.93	7	31.04	29.80	-3	12,239	-0.02%
2018/07/04	17	31.96	3	32.05	32.00	14	12,022	0.12%
2018/07/03	23	34.38	23	34.13	31.40	0	11,762	0.00%
2018/07/02	3	32.00	16	32.71	33.05	-13	10,803	-0.12%
2018/06/29	1	29.45	1	29.90	30.05	0	10,327	0.00%
2018/06/28	8	28.71	2	28.50	28.10	6	10,164	0.06%
2018/06/27	13	30.00	14	28.98	28.70	-1	10,090	-0.01%
2018/06/26	0	0.00	0.3	29.05	29.20	-0.3	9,925	0.00%
2018/06/22	3	29.03	0	0.00	28.75	3	9,839	0.03%
2018/06/21	0	0.00	4	29.55	30.20	-4	9,781	-0.04%
2018/06/20	3	28.58	1	27.95	28.00	2	9,678	0.02%
2018/06/15	1	30.05	4	30.16	30.05	-3	9,513	-0.03%
2018/06/14	2	30.40	6	30.98	30.40	-4	9,442	-0.04%
2018/06/13	0	0.00	5	30.20	30.55	-5	9,329	-0.05%
2018/06/12	1	30.75	7	30.86	30.10	-6	9,261	-0.06%
2018/06/08	1	30.35	5	30.35	30.60	-4	9,001	-0.04%
2018/06/07	19	32.11	13	30.58	30.40	6	8,896	0.07%
2018/06/06	5	30.50	8	30.83	31.20	-3	8,362	-0.04%
2018/06/05	1	29.05	0	0.00	28.85	1	8,033	0.01%
2018/06/04	8	29.93	2	30.28	29.75	6	7,931	0.08%
2018/06/01	2	28.98	12	29.15	29.15	-10	7,814	-0.13%
2018/05/31	23	30.77	23	29.83	29.15	0	7,709	0.00%
2018/05/30	20	29.92	11	30.37	30.40	9	7,314	0.12%
2018/05/29	54	31.22	65	30.23	30.05	-11	6,991	-0.16%
2018/05/28	54	30.00	52	30.26	31.60	2	6,615	0.03%
2018/05/25	40	28.36	32	28.55	28.80	8	6,007	0.13%
2018/05/24	22	26.33	10	27.06	27.20	12	5,375	0.22%
2018/05/23	7	25.05	2	24.95	24.75	5	4,844	0.10%
2018/05/22	5	23.54	3	23.35	23.55	2	4,373	0.05%
2018/05/21	0	0.00	10	23.25	23.35	-10	4,181	-0.24%
2018/05/17	2	22.15	1	22.30	22.00	1	3,885	0.03%
2018/05/16	0	0.00	2	22.80	22.90	-2	3,734	-0.05%
2018/05/15	1	21.65	0	0.00	22.45	1	3,591	0.03%
2018/05/14	6	21.66	9	21.75	21.70	-3	3,452	-0.09%
2018/05/11	1	20.70	1	21.15	20.80	0	3,201	0.00%
2018/05/10	0	0.00	1	21.20	21.40	-1	3,004	-0.03%
2018/05/09	10	20.60	12	21.03	21.25	-2	2,931	-0.07%
2018/05/08	17	20.81	11	20.78	20.25	6	2,728	0.22%
2018/05/07	0	0.00	3	18.92	20.05	-3	2,354	-0.13%
2018/05/04	0	0.00	7	18.48	18.25	-7	2,142	-0.33%
2018/05/03	2	17.78	1	17.80	18.20	1	2,095	0.05%
2018/05/02	2	17.93	1	18.05	18.10	1	2,070	0.05%
2018/04/27	0	0.00	1	16.95	16.90	-1	2,057	-0.05%
2018/04/25	3	16.75	3	16.90	16.90	0	2,097	0.00%
2018/04/24	2	17.45	3	16.93	16.90	-1	2,142	-0.05%
2018/04/23	3	17.67	2	18.10	17.50	1	2,230	0.04%
2018/04/20	6	17.93	0	0.00	17.80	6	2,226	0.27%
2018/04/18	27	18.18	14	17.88	17.85	13	2,290	0.57%
2018/04/17	5	17.75	6	17.95	18.35	-1	2,321	-0.04%
2018/04/16	1	17.90	1	17.85	17.85	0	2,303	0.00%
2018/04/13	2	18.25	1	18.40	18.00	1	2,320	0.04%
2018/04/03	1	17.60	0	0.00	17.60	1	2,881	0.03%
2018/04/02	0	0.00	12	17.68	17.75	-12	2,937	-0.41%
2018/03/29	0	0.00	1	17.80	17.75	-1	3,281	-0.03%
2018/03/21	5	18.60	0	0.00	18.35	5	5,349	0.09%
2018/03/20	0	0.00	1	18.50	18.55	-1	5,551	-0.02%
2018/03/12	0	0.00	1	18.80	18.80	-1	6,081	-0.02%
2018/03/09	1	18.95	0	0.00	18.85	1	6,117	0.02%
2018/03/08	1	19.05	0	0.00	18.80	1	6,110	0.02%
2018/03/06	0	0.00	2	19.30	19.45	-2	6,169	-0.03%
2018/03/01	0	0.00	6	18.64	18.90	-6	6,203	-0.10%
2018/02/26	1	19.45	0	0.00	19.30	1	6,352	0.02%
2018/02/23	0	0.00	10	19.60	19.70	-10	6,531	-0.15%
2018/02/21	0	0.00	1	18.45	18.80	-1	6,850	-0.01%
2018/02/09	1	17.40	0	0.00	17.35	1	7,004	0.01%
2018/02/08	0	0.00	2	17.80	17.80	-2	6,994	-0.03%
2018/02/07	5	18.20	0	0.00	17.95	5	6,990	0.07%
2018/02/06	7	18.14	2	18.60	17.65	5	6,970	0.07%
2018/02/02	0	0.00	1	20.30	20.25	-1	6,918	-0.01%
2018/02/01	1	20.50	1	20.50	20.40	0	6,967	0.00%
2018/01/26	1	20.55	1	20.40	20.40	0	7,121	0.00%
2018/01/23	8	20.58	2	20.60	20.30	6	7,367	0.08%
2018/01/18	7	21.75	1	21.45	21.45	6	7,455	0.08%
2018/01/17	2	21.68	13	21.75	21.50	-11	7,445	-0.15%
2018/01/16	0	0.00	1	21.10	20.95	-1	7,459	-0.01%
2018/01/12	0	0.00	1	21.55	21.40	-1	7,587	-0.01%
2018/01/11	0	0.00	1	21.95	21.65	-1	7,709	-0.01%
2018/01/08	18	21.09	0	0.00	20.70	18	8,145	0.22%
2018/01/05	5	21.79	3	21.80	21.65	2	8,371	0.02%
2018/01/04	3	22.55	6	22.23	22.55	-3	8,221	-0.04%
2018/01/03	2	21.75	2	21.58	21.45	0	7,920	0.00%