宏達電 (2498)-日盛-復興券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469張
產業
上市通信網路類股
1090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

宏達電 (2498)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	45	64.25	36	64.75	64.10	9	25,252	0.04%
2023/04/06	1	63.30	3	63.23	63.60	-2	24,885	-0.01%
2023/03/31	1	62.80	2	62.50	62.60	-1	24,950	0.00%
2023/03/29	1	61.70	0	0.00	61.60	1	25,176	0.00%
2023/03/28	2	61.80	4	63.73	61.70	-2	25,355	-0.01%
2023/03/27	4	63.85	2	64.35	63.60	2	25,215	0.01%
2023/03/24	2	63.50	3	63.67	63.00	-1	25,157	0.00%
2023/03/23	3	63.10	3	63.20	63.10	0	25,160	0.00%
2023/03/22	2	63.70	3	63.57	63.30	-1	25,290	0.00%
2023/03/21	7	63.29	23	63.09	62.70	-16	25,422	-0.06%
2023/03/20	10	62.38	11	62.92	63.20	-1	25,545	0.00%
2023/03/17	8	61.75	2	61.70	62.20	6	25,901	0.02%
2023/03/16	13	61.31	3	61.30	61.10	10	26,237	0.04%
2023/03/15	34	63.22	34	63.21	63.00	0	26,537	0.00%
2023/03/14	6	62.72	6	62.85	62.50	0	26,978	0.00%
2023/03/13	2	61.70	3	61.83	62.60	-1	27,719	0.00%
2023/03/10	8	62.86	0	0.00	62.60	8	28,235	0.03%
2023/03/09	15	65.33	42	65.22	64.40	-27	29,472	-0.09%
2023/03/08	8	63.78	5	63.80	63.40	3	29,774	0.01%
2023/03/07	0	0.00	1	65.80	64.90	-1	29,637	0.00%
2023/03/06	3	64.23	11	64.45	64.80	-8	29,643	-0.03%
2023/03/03	13	64.31	2	65.50	63.60	11	29,568	0.04%
2023/03/02	22	65.12	0	0.00	64.80	22	29,462	0.07%
2023/03/01	34	67.17	47	66.89	66.10	-13	29,189	-0.04%
2023/02/24	26	66.13	33	66.51	65.40	-7	28,773	-0.02%
2023/02/23	14	66.61	19	66.69	66.70	-5	28,439	-0.02%
2023/02/22	8	65.48	2	65.10	64.60	6	28,059	0.02%
2023/02/21	22	67.13	11	67.71	66.70	11	27,948	0.04%
2023/02/20	7	66.56	7	66.67	66.90	0	27,536	0.00%
2023/02/17	16	65.71	15	65.25	65.80	1	27,439	0.00%
2023/02/16	6	65.45	12	65.04	65.60	-6	27,622	-0.02%
2023/02/15	10	63.88	20	64.52	64.50	-10	27,729	-0.04%
2023/02/14	17	65.85	8	65.98	65.50	9	27,359	0.03%
2023/02/13	3	65.63	0	0.00	65.20	3	27,496	0.01%
2023/02/10	18	66.35	4	66.25	65.50	14	27,637	0.05%
2023/02/09	35	67.15	65	66.75	67.70	-30	27,428	-0.11%
2023/02/08	16	66.51	29	66.47	66.30	-13	27,527	-0.05%
2023/02/07	39	66.58	12	66.64	66.10	27	27,519	0.10%
2023/02/06	47	67.21	34	68.16	68.70	13	27,040	0.05%
2023/02/03	80	66.95	43	67.69	65.10	37	26,040	0.14%
2023/02/02	2	65.60	4	66.13	66.90	-2	24,490	-0.01%
2023/02/01	15	60.81	1	61.00	60.90	14	24,173	0.06%
2023/01/31	5	60.82	1	60.60	60.80	4	24,234	0.02%
2023/01/30	4	59.50	5	58.56	59.50	-1	24,065	0.00%
2023/01/17	1	57.30	0	0.00	57.20	1	24,033	0.00%
2023/01/16	0	0.00	2	57.70	57.20	-2	24,166	-0.01%
2023/01/13	6	58.15	7	59.03	57.30	-1	24,282	0.00%
2023/01/12	11	59.50	25	60.08	59.50	-14	24,235	-0.06%
2023/01/11	7	59.50	7.5	59.24	59.00	-0.5	24,121	0.00%
2023/01/10	7	58.80	5	59.40	58.80	2	24,312	0.01%
2023/01/09	4	59.13	11	59.29	58.70	-7	24,559	-0.03%
2023/01/06	3	58.70	6	58.90	58.50	-3	24,854	-0.01%
2023/01/05	34	59.05	20	59.87	58.70	14	25,296	0.06%
2023/01/04	25	58.94	16	59.03	58.80	9	25,241	0.04%
2023/01/03	6	58.32	10	57.37	58.10	-4	25,223	-0.02%
2022/12/30	26	55.92	28	56.78	55.70	-2	25,198	-0.01%
2022/12/29	2	55.00	2	55.40	55.70	0	25,355	0.00%
2022/12/28	5	56.08	0	0.00	55.70	5	25,989	0.02%
2022/12/27	4	56.80	0	0.00	57.10	4	26,174	0.02%
2022/12/26	1	55.70	1	56.10	55.70	0	26,380	0.00%
2022/12/23	1	55.10	1	55.00	55.00	0	26,855	0.00%
2022/12/22	1	56.40	2	56.00	55.40	-1	27,133	0.00%
2022/12/21	0	54.30	0	0.00	55.80	0	27,737	0.00%
2022/12/20	2	54.40	0	0.00	54.40	2	28,192	0.01%
2022/12/19	3	56.77	1	56.40	56.40	2	28,938	0.01%
2022/12/16	6	57.70	2	57.95	57.20	4	29,573	0.01%
2022/12/15	11	58.58	3	58.73	58.20	8	30,474	0.03%
2022/12/14	0	0.00	4	58.50	58.40	-4	31,185	-0.01%
2022/12/13	40	58.95	37	59.54	58.40	3	31,538	0.01%
2022/12/12	5	59.26	7	59.83	58.90	-2	31,888	-0.01%
2022/12/09	8	59.74	49	59.93	59.40	-41	31,984	-0.13%
2022/12/08	17	60.12	29	59.20	59.90	-12	31,994	-0.04%
2022/12/07	69	58.81	64	59.53	58.00	5	32,125	0.02%
2022/12/06	28	60.65	57	61.51	59.90	-29	32,225	-0.09%
2022/12/05	66	60.68	26	60.70	60.40	40	32,529	0.12%
2022/12/02	37	58.51	33	58.63	59.10	4	31,931	0.01%
2022/12/01	34	59.19	14	59.14	57.80	20	31,833	0.06%
2022/11/30	10	54.59	24	55.79	57.60	-14	31,310	-0.04%
2022/11/29	8	51.53	10	51.74	52.40	-2	31,608	-0.01%
2022/11/28	3	51.70	0	0.00	51.50	3	33,714	0.01%
2022/11/25	4	53.48	4	53.40	52.70	0	34,360	0.00%
2022/11/24	44	53.25	62.3	53.44	53.40	-18.3	35,383	-0.05%
2022/11/23	23	52.86	5	53.32	52.40	18	35,608	0.05%
2022/11/22	0	0.00	1	52.90	52.80	-1	35,980	0.00%
2022/11/21	6	54.80	32	54.56	52.80	-26	37,064	-0.07%
2022/11/18	27	54.07	1	55.20	53.40	26	37,282	0.07%
2022/11/17	32	55.03	7	54.90	54.70	25	38,061	0.07%
2022/11/16	43	54.97	40	54.70	54.50	3	38,499	0.01%
2022/11/15	10	53.98	33	54.04	54.30	-23	38,967	-0.06%
2022/11/14	4	54.35	18	54.30	54.30	-14	39,829	-0.04%
2022/11/11	11	53.24	0.7	53.00	52.40	10.3	40,889	0.03%
2022/11/10	8	52.86	2	53.20	52.70	6	41,712	0.01%
2022/11/09	18	53.23	1	52.90	53.40	17	42,307	0.04%
2022/11/08	13	52.94	41	52.78	51.80	-28	43,100	-0.06%
2022/11/07	15	53.17	19	53.58	52.50	-4	43,801	-0.01%
2022/11/04	13	52.85	6	53.33	53.50	7	44,700	0.02%
2022/11/03	6	51.00	44	51.70	52.70	-38	44,986	-0.08%
2022/11/02	28	50.97	2	50.85	50.50	26	45,218	0.06%
2022/11/01	10	50.38	0	0.00	50.90	10	46,009	0.02%
2022/10/31	12.1	50.60	32	50.42	50.50	-19.9	46,929	-0.04%
2022/10/28	19	48.58	2	49.05	48.30	17	48,686	0.03%
2022/10/27	76	49.13	70	48.62	50.30	6	49,722	0.01%
2022/10/26	2	48.78	2	49.35	48.40	0	50,392	0.00%
2022/10/25	14	49.22	2	49.75	49.05	12	51,129	0.02%
2022/10/24	5	49.98	8	50.49	49.65	-3	52,478	-0.01%
2022/10/21	16	50.46	28	50.02	49.25	-12	54,504	-0.02%
2022/10/20	20	50.66	17	51.04	51.00	3	55,537	0.01%
2022/10/19	58	52.12	85	53.02	51.70	-27	56,959	-0.05%
2022/10/18	14	52.54	12	52.69	52.00	2	58,860	0.00%
2022/10/17	4.1	49.61	10	51.17	52.50	-5.9	62,994	-0.01%
2022/10/14	6	51.78	28	52.81	51.70	-22	65,525	-0.03%
2022/10/13	44	50.38	11	48.98	49.05	33	66,365	0.05%
2022/10/12	3	51.57	7	51.41	53.00	-4	66,666	-0.01%
2022/10/11	19	52.38	6	52.85	51.60	13	67,341	0.02%
2022/10/07	20	56.15	12	55.68	55.90	8	67,859	0.01%
2022/10/06	3	55.40	2	55.90	56.50	1	69,128	0.00%
2022/10/05	12	57.49	12	57.51	55.00	0	70,843	0.00%
2022/10/04	3	55.83	2	56.10	55.90	1	71,871	0.00%
2022/10/03	15	53.80	88	53.84	54.30	-73	72,857	-0.10%
2022/09/30	109	53.12	109	52.29	54.80	0	75,063	0.00%	大買/大賣/
2022/09/29	23	52.78	30	53.41	53.30	-7	77,665	-0.01%
2022/09/28	7.1	52.59	13	52.58	52.00	-5.9	81,115	-0.01%
2022/09/27	120	56.05	120	55.81	56.60	0	82,606	0.00%	大買/大賣/
2022/09/26	40	58.81	19	59.39	56.00	21	83,725	0.03%
2022/09/23	55	60.74	7	61.51	60.80	48	84,788	0.06%
2022/09/22	36	63.48	12	63.82	62.70	24	85,208	0.03%
2022/09/21	9	63.03	31.1	63.76	64.50	-22.1	85,680	-0.03%
2022/09/20	8	62.59	16	62.54	62.80	-8	87,623	-0.01%
2022/09/19	10	61.50	13	61.75	61.30	-3	87,693	0.00%
2022/09/16	10	61.36	9	61.71	61.20	1	87,845	0.00%
2022/09/15	13	62.03	14	62.60	61.30	-1	88,657	0.00%
2022/09/14	11	61.25	16	61.43	62.60	-5	89,958	-0.01%
2022/09/13	39	63.18	47	63.53	62.20	-8	89,566	-0.01%
2022/09/12	23	63.67	7	63.13	63.30	16	89,038	0.02%
2022/09/08	9	60.92	14	61.04	60.80	-5	88,042	-0.01%
2022/09/07	18	60.32	15	60.17	60.40	3	87,776	0.00%
2022/09/06	42	61.61	15	63.47	60.10	27	87,085	0.03%
2022/09/05	54	64.06	58	64.60	63.40	-4	86,076	0.00%
2022/09/02	45	64.25	61	63.61	63.90	-16	84,883	-0.02%
2022/09/01	16	60.42	6	61.85	60.20	10	82,647	0.01%
2022/08/31	13	61.50	9	61.23	62.30	4	81,807	0.00%
2022/08/30	2	59.80	10	59.82	59.10	-8	80,656	-0.01%
2022/08/29	56	58.71	41	58.94	58.70	15	80,251	0.02%
2022/08/26	14	62.04	11	62.18	61.60	3	79,833	0.00%
2022/08/25	69	60.93	68	61.16	61.00	1	78,831	0.00%
2022/08/24	32	59.74	16	58.98	59.50	16	78,464	0.02%
2022/08/23	6	60.23	4	60.65	60.20	2	77,650	0.00%
2022/08/22	8	62.65	5	62.20	61.00	3	77,073	0.00%
2022/08/19	18	64.74	22	65.31	63.90	-4	76,527	-0.01%
2022/08/18	25	65.12	36	65.02	64.20	-11	75,462	-0.01%
2022/08/17	21	64.37	8.1	64.38	65.50	12.9	74,055	0.02%
2022/08/16	15	63.81	19	63.73	62.50	-4	72,978	-0.01%
2022/08/15	12	61.84	11	61.79	64.50	1	72,200	0.00%
2022/08/12	26	64.10	5	64.04	63.20	21	71,105	0.03%
2022/08/11	45	63.58	46	63.66	63.80	-1	70,103	0.00%
2022/08/10	96	61.38	102	60.61	62.00	-6	69,002	-0.01%	大賣/
2022/08/09	50	59.85	51	60.21	59.70	-1	68,156	0.00%
2022/08/08	19.9	58.61	16	60.09	60.40	3.9	67,502	0.01%
2022/08/05	17.4	59.69	8	60.26	62.00	9.4	66,539	0.01%
2022/08/04	165.9	60.40	197	58.57	58.30	-31.1	65,593	-0.05%	大買/大賣/
2022/08/03	108	64.29	93	65.11	63.30	15	63,697	0.02%	大買/
2022/08/02	17	64.56	18	64.38	64.30	-1	62,596	0.00%
2022/08/01	77	65.44	78	66.07	65.80	-1	61,911	0.00%
2022/07/29	14	65.79	17	65.71	65.10	-3	61,030	0.00%
2022/07/28	42	66.78	35	66.23	65.40	7	59,645	0.01%
2022/07/27	85	64.04	86	64.07	64.70	-1	57,530	0.00%
2022/07/26	90	65.96	118	66.81	64.20	-28	56,412	-0.05%	大賣/
2022/07/25	132	66.22	116.1	66.19	66.60	15.9	55,233	0.03%	大買/大賣/
2022/07/22	132	66.37	128	67.13	64.70	4	53,167	0.01%	大買/大賣/
2022/07/21	121	63.82	111	63.80	65.60	10	48,899	0.02%	大買/大賣/
2022/07/20	11	59.88	11	60.22	59.70	0	46,099	0.00%
2022/07/19	98	58.52	92	58.19	58.10	6	44,897	0.01%
2022/07/18	27	61.23	16	60.48	59.10	11	44,100	0.02%
2022/07/15	86	59.17	88	60.29	58.90	-2	42,995	0.00%
2022/07/14	13	59.42	15	59.59	60.70	-2	42,083	0.00%
2022/07/13	17	59.95	30	61.12	58.40	-13	40,525	-0.03%
2022/07/12	17	59.55	33	59.34	57.60	-16	38,521	-0.04%
2022/07/11	52	59.81	56	60.19	60.90	-4	36,860	-0.01%
2022/07/08	56	61.23	41	61.94	60.50	15	35,597	0.04%
2022/07/07	35	59.40	27	60.42	61.70	8	33,181	0.02%
2022/07/06	127	60.52	157	60.30	56.90	-30	30,092	-0.10%	大買/大賣/
2022/07/05	108	58.37	112	58.31	60.70	-4	26,355	-0.02%	大買/大賣/
2022/07/04	63	52.64	53	52.25	55.20	10	24,146	0.04%
2022/07/01	74	50.37	60.1	50.26	50.20	13.9	22,541	0.06%
2022/06/30	46.2	49.74	23	49.64	48.90	23.2	20,532	0.11%
2022/06/29	51	54.46	33	53.95	52.00	18	19,418	0.09%
2022/06/28	110	58.67	108	58.72	57.70	2	17,930	0.01%	大買/大賣/
2022/06/27	3	57.37	8	57.33	57.80	-5	15,291	-0.03%
2022/06/24	53	49.99	53	52.27	52.60	0	14,754	0.00%
2022/06/23	49	49.11	50	48.53	47.90	-1	14,113	-0.01%
2022/06/22	29	47.63	83	47.86	49.70	-54	13,272	-0.41%
2022/06/21	13	44.74	5	44.64	46.30	8	11,791	0.07%
2022/06/20	6	42.75	11	44.13	42.10	-5	11,763	-0.04%
2022/06/17	15	44.25	1	44.75	44.00	14	11,742	0.12%
2022/06/16	2	45.98	10	45.35	45.05	-8	11,870	-0.07%
2022/06/15	1	46.00	0	0.00	45.75	1	11,921	0.01%
2022/06/14	5	46.35	1	44.90	46.45	4	12,146	0.03%
2022/06/13	6	45.53	1	45.45	45.60	5	12,401	0.04%
2022/06/10	13	47.47	0	0.00	47.40	13	12,611	0.10%
2022/06/06	2	49.25	0	0.00	49.00	2	13,971	0.01%
2022/06/02	10	49.50	2	49.65	49.25	8	14,489	0.06%
2022/06/01	10	49.91	1	49.55	49.55	9	14,792	0.06%
2022/05/31	0	49.70	15	49.76	50.00	-15	15,290	-0.10%
2022/05/30	2	48.13	6	48.30	48.15	-4	16,732	-0.02%
2022/05/27	3	47.83	2	48.80	47.05	1	17,646	0.01%
2022/05/25	2	46.00	0	0.00	46.00	2	18,054	0.01%
2022/05/24	0	0.00	1	45.95	45.95	-1	18,678	-0.01%
2022/05/20	0	0.00	2	47.10	47.00	-2	19,058	-0.01%
2022/05/19	1	46.60	11	46.09	46.70	-10	19,154	-0.05%
2022/05/18	4	47.25	0	0.00	47.20	4	19,316	0.02%
2022/05/17	1	47.20	3	46.90	47.20	-2	19,454	-0.01%
2022/05/16	3	45.70	0	0.00	45.70	3	19,732	0.02%
2022/05/13	1	45.90	0	0.00	45.90	1	19,998	0.01%
2022/05/12	5	45.16	3	45.07	44.95	2	20,310	0.01%
2022/05/11	10	45.46	9	45.72	46.15	1	20,437	0.00%
2022/05/10	9	45.78	7	45.46	46.45	2	20,644	0.01%
2022/05/09	3	47.00	8	45.88	45.65	-5	21,260	-0.02%
2022/05/06	0	0.00	1	50.00	49.95	-1	21,534	0.00%
2022/05/05	4	50.48	5	51.00	51.00	-1	22,316	0.00%
2022/05/04	3	49.22	1	49.20	49.30	2	22,796	0.01%
2022/05/03	3	47.68	0	47.95	48.45	3	23,723	0.01%
2022/04/29	9.1	49.29	8	50.13	47.60	1.1	24,171	0.00%
2022/04/28	1	49.35	4	49.20	48.60	-3	24,509	-0.01%
2022/04/27	9	48.36	7	48.49	48.60	2	24,884	0.01%
2022/04/26	0	0.00	3	49.63	49.80	-3	25,059	-0.01%
2022/04/25	8	49.24	13	48.99	48.75	-5	25,311	-0.02%
2022/04/22	2	51.20	1	51.70	51.10	1	25,912	0.00%
2022/04/21	2	52.00	0	0.00	53.00	2	26,781	0.01%
2022/04/20	1	53.40	3	53.00	53.10	-2	27,371	-0.01%
2022/04/19	2	53.80	15	53.87	53.20	-13	28,103	-0.05%
2022/04/18	7	53.49	2	54.30	53.20	5	29,264	0.02%
2022/04/15	5	54.66	1	55.00	54.20	4	29,725	0.01%
2022/04/14	1	56.70	11	56.19	56.10	-10	30,518	-0.03%
2022/04/13	17	56.72	1	56.70	56.60	16	31,079	0.05%
2022/04/12	1	55.30	1	54.30	54.00	0	31,573	0.00%
2022/04/11	1	54.00	2	56.50	54.00	-1	32,647	0.00%
2022/04/08	3	56.53	0	0.00	56.70	3	33,380	0.01%
2022/04/07	1	59.00	3	57.50	55.70	-2	33,765	-0.01%
2022/04/06	2	58.90	0	0.00	58.80	2	34,281	0.01%
2022/04/01	1	58.40	0	0.00	60.00	1	35,009	0.00%
2022/03/31	3	60.60	3	59.93	59.20	0	35,554	0.00%
2022/03/30	1	60.60	2	61.10	60.30	-1	37,297	0.00%
2022/03/29	1	59.70	0	0.00	59.80	1	38,605	0.00%
2022/03/28	3	59.30	3	58.80	59.70	0	40,366	0.00%
2022/03/25	8	60.83	5	60.38	59.30	3	41,209	0.01%
2022/03/24	2	62.00	4	60.58	61.80	-2	42,122	0.00%
2022/03/23	3	59.93	4	59.78	59.70	-1	42,768	0.00%
2022/03/22	3	58.70	1	59.30	59.30	2	43,683	0.00%
2022/03/21	3	59.73	13	60.86	58.50	-10	44,434	-0.02%
2022/03/18	1	58.20	1	58.50	58.50	0	44,939	0.00%
2022/03/17	2	58.50	1	58.40	58.60	1	45,225	0.00%
2022/03/16	0	0.00	1	56.20	56.20	-1	45,677	0.00%
2022/03/15	11	57.32	1	55.60	55.60	10	46,642	0.02%
2022/03/11	0.2	57.35	2	57.80	57.80	-1.8	49,421	0.00%
2022/03/10	8	58.16	5	58.90	58.10	3	50,458	0.01%
2022/03/09	0.1	57.00	0	0.00	56.10	0.1	52,280	0.00%
2022/03/08	2	58.25	4	58.60	56.80	-2	53,122	0.00%
2022/03/07	9	60.50	3	61.00	60.10	6	53,870	0.01%
2022/03/04	8	65.24	41	64.64	64.30	-33	54,730	-0.06%
2022/03/03	59.9	68.32	42	67.28	65.40	17.9	55,378	0.03%
2022/03/02	19.4	62.23	30	64.16	66.90	-10.6	55,289	-0.02%
2022/03/01	9	59.73	9	59.70	60.90	0	56,108	0.00%
2022/02/25	4	58.58	0	0.00	57.90	4	56,859	0.01%
2022/02/24	8	59.10	3	58.20	57.70	5	58,297	0.01%
2022/02/23	1	62.00	2	62.20	62.10	-1	58,653	0.00%
2022/02/22	5	61.88	0	0.00	61.50	5	61,135	0.01%
2022/02/21	3	64.57	0	0.00	64.40	3	62,116	0.00%
2022/02/18	4	65.48	0	0.00	65.80	4	64,354	0.01%
2022/02/17	6	64.83	8	65.08	65.20	-2	66,364	0.00%
2022/02/16	6	65.08	4	64.65	64.40	2	69,945	0.00%
2022/02/15	8	64.54	7	63.16	63.00	1	72,472	0.00%
2022/02/14	7	64.66	8	64.39	63.90	-1	72,684	0.00%
2022/02/11	2	68.10	1	68.30	68.30	1	72,541	0.00%
2022/02/10	12	67.75	11	68.43	67.70	1	72,614	0.00%
2022/02/09	10	68.15	8	68.58	67.90	2	72,466	0.00%
2022/02/08	11	65.82	10	67.30	66.90	1	71,804	0.00%
2022/02/07	17	64.49	10.3	63.95	67.00	6.7	71,431	0.01%
2022/01/26	19	63.64	18	63.77	63.80	1	70,997	0.00%
2022/01/25	34	64.68	27	65.47	62.60	7	70,780	0.01%
2022/01/24	19	67.30	15	67.47	67.00	4	70,115	0.01%
2022/01/21	8	68.85	11	69.26	69.10	-3	69,798	0.00%
2022/01/20	13	68.58	39	68.56	69.20	-26	69,315	-0.04%
2022/01/19	12	69.29	12	69.48	69.90	0	69,702	0.00%
2022/01/18	4	70.78	4	70.75	70.50	0	70,003	0.00%
2022/01/17	18	71.61	16	71.53	70.60	2	72,127	0.00%
2022/01/14	29	67.32	26	67.49	69.00	3	75,490	0.00%
2022/01/13	3	70.60	3	71.37	71.00	0	76,728	0.00%
2022/01/12	15.1	73.04	9	72.37	72.00	6.1	76,617	0.01%
2022/01/11	13	75.17	13.7	75.11	72.30	-0.7	76,497	0.00%
2022/01/10	12.1	78.40	9	78.57	79.60	3.1	75,611	0.00%
2022/01/07	10	79.73	6	81.00	78.00	4	75,101	0.01%
2022/01/06	41	81.77	41	80.60	82.00	0	74,186	0.00%
2022/01/05	17.5	83.05	123	84.24	81.60	-105.5	73,565	-0.14%	大賣/鉅額交易
2022/01/04	18.2	86.84	25	87.25	84.60	-6.8	72,904	-0.01%
2022/01/03	109	86.80	15	86.21	86.00	94	71,769	0.13%	大買/
2021/12/30	3	84.33	2	84.70	84.80	1	70,921	0.00%
2021/12/29	5	84.30	6	84.75	85.80	-1	70,467	0.00%
2021/12/28	5.1	84.71	204	84.07	83.00	-199	69,792	-0.29%	大賣/鉅額交易
2021/12/27	3	86.47	2	87.10	85.60	1	69,030	0.00%
2021/12/24	29	88.53	161	87.45	86.40	-132	68,493	-0.19%	大賣/鉅額交易
2021/12/23	60	85.52	17.4	86.39	87.10	42.6	66,633	0.06%
2021/12/22	219	86.89	56	86.57	83.80	163	65,222	0.25%	大買/鉅額交易
2021/12/21	24	83.92	33	83.68	83.00	-9	63,397	-0.01%
2021/12/20	39	84.57	27	84.95	84.90	12	62,609	0.02%
2021/12/17	25	81.28	12	81.39	80.80	13	61,374	0.02%
2021/12/16	156.2	82.20	28	81.46	83.30	128.2	60,439	0.21%	大買/鉅額交易
2021/12/15	7	76.93	9	77.73	80.10	-2	59,346	0.00%
2021/12/14	2	77.80	22	78.16	75.70	-20	58,582	-0.03%
2021/12/13	2	81.00	101	81.77	80.10	-99	57,890	-0.17%	大賣/
2021/12/10	104	80.98	1	81.10	80.70	103	57,413	0.18%	大買/鉅額交易
2021/12/09	11	83.33	15	82.91	81.30	-4	56,784	-0.01%
2021/12/08	18.1	83.28	106.1	85.72	81.30	-88	55,622	-0.16%	大賣/
2021/12/07	46	86.52	36	86.95	84.00	10	54,330	0.02%
2021/12/06	35	85.02	24	85.09	86.10	11	52,273	0.02%
2021/12/03	152	83.96	72	84.55	85.20	80	50,932	0.16%	大買/
2021/12/02	90	82.78	80	83.09	80.20	10	48,676	0.02%
2021/12/01	15	78.99	89.3	81.96	83.40	-74.3	47,284	-0.16%
2021/11/30	93	80.55	13.2	79.86	77.50	79.8	45,911	0.17%
2021/11/29	9.4	74.09	12.1	75.70	78.00	-2.8	44,541	-0.01%
2021/11/26	99.4	81.45	98	76.38	77.80	1.4	43,241	0.00%
2021/11/25	366	81.30	106.4	81.53	81.00	259.6	41,666	0.62%	大買/大賣/鉅額交易
2021/11/24	99	79.88	22	79.78	79.40	77	39,840	0.19%
2021/11/23	186	80.22	167	79.89	78.40	19	38,800	0.05%	大買/大賣/
2021/11/22	16	88.84	19	88.38	86.70	-3	36,977	-0.01%
2021/11/19	22	88.28	24	88.13	87.60	-2	35,950	-0.01%
2021/11/18	68	86.89	49	87.07	86.10	19	33,342	0.06%
2021/11/17	391	86.02	408	85.38	87.50	-17	31,980	-0.05%	大買/大賣/
2021/11/16	203	85.06	128.1	88.73	82.10	74.9	29,613	0.25%	大買/大賣/
2021/11/15	143	93.87	632	91.96	90.90	-489	27,416	-1.78%	大買/大賣/鉅額交易
2021/11/12	136.1	87.62	142	89.27	90.90	-5.9	23,622	-0.02%	大買/大賣/
2021/11/11	2	83.85	11	82.70	82.70	-9	20,738	-0.04%
2021/11/10	0	0.00	13	83.94	89.60	-13	20,223	-0.06%
2021/11/09	11	83.50	2	83.00	81.50	9	19,998	0.05%
2021/11/08	4	72.00	4	76.38	77.00	0	19,674	0.00%
2021/11/05	12	65.30	0.1	70.00	70.00	12	19,478	0.06%
2021/11/04	2	69.10	0	0.00	67.00	2	19,373	0.01%
2021/11/03	386	66.09	6	65.10	71.20	380	19,313	1.97%	大買/鉅額交易
2021/11/02	8	69.85	15	68.08	68.20	-7	18,997	-0.04%
2021/11/01	6	71.62	32	70.51	72.10	-26	18,681	-0.14%
2021/10/29	5	62.60	15	64.97	65.60	-10	18,466	-0.05%
2021/10/28	53.5	58.71	74	59.58	59.70	-20.5	18,452	-0.11%
2021/10/27	22	60.71	15	60.35	60.00	7	18,184	0.04%
2021/10/26	11	56.70	10	56.52	58.30	1	17,528	0.01%
2021/10/25	143	52.68	433	52.74	53.00	-290	16,933	-1.71%	大買/大賣/鉅額交易
2021/10/22	158	52.17	266.1	51.72	52.50	-108.1	14,480	-0.75%	大買/大賣/鉅額交易
2021/10/21	21	47.45	24	47.65	48.25	-3	10,349	-0.03%
2021/10/20	147	41.00	112	41.69	43.90	35	8,083	0.43%	大買/大賣/
2021/10/19	126	38.64	19	39.55	39.95	107	7,487	1.43%	大買/鉅額交易
2021/10/18	4.8	37.08	9	38.16	38.40	-4.2	6,797	-0.06%
2021/10/15	1	35.10	2	35.18	34.95	-1	6,498	-0.02%
2021/10/14	2	34.33	0	0.00	34.05	2	6,485	0.03%
2021/10/08	1	35.50	3	35.20	34.85	-2	6,549	-0.03%
2021/10/07	1	35.45	1	35.80	35.95	0	6,559	0.00%
2021/10/06	0	0.00	1	34.95	34.95	-1	6,606	-0.02%
2021/10/05	2.8	34.49	2	34.83	35.00	0.8	6,642	0.01%
2021/10/04	1.2	35.14	1	34.05	33.95	0.2	6,662	0.00%
2021/10/01	2.8	35.69	1	35.30	34.90	1.8	6,716	0.03%
2021/09/30	0.4	37.10	0	0.00	36.80	0.4	6,735	0.01%
2021/09/29	6.1	36.93	2	36.80	36.65	4.1	6,833	0.06%
2021/09/28	2	38.65	0	0.00	38.35	2	6,804	0.03%
2021/09/27	5	38.35	7	38.54	37.85	-2	6,787	-0.03%
2021/09/24	1	37.55	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0.2	37.00	0	0.00	36.95	0.2	6,777	0.00%
2021/09/22	2.2	36.51	0	0.00	36.15	2.2	6,928	0.03%
2021/09/17	1	37.45	0	0.00	37.40	1	7,059	0.01%
2021/09/16	8.5	37.95	9	37.84	38.40	-0.5	6,981	-0.01%
2021/09/15	1.2	36.44	0	0.00	36.15	1.2	6,894	0.02%
2021/09/14	4	37.18	0	0.00	36.90	4	6,957	0.06%
2021/09/13	1.5	36.57	4	36.70	37.85	-2.5	6,938	-0.04%
2021/09/10	1	34.80	0	0.00	34.85	1	6,933	0.01%
2021/09/08	1	35.20	3	34.90	34.40	-2	7,245	-0.03%
2021/09/07	1	35.35	1	34.90	34.70	0	7,448	0.00%
2021/09/06	0	0.00	1	35.35	35.30	-1	7,824	-0.01%
2021/09/03	0.4	36.15	2	36.00	36.00	-1.6	8,170	-0.02%
2021/09/02	2	36.05	2	35.78	35.55	0	8,282	0.00%
2021/09/01	0	0.00	1	35.95	36.05	-1	8,516	-0.01%
2021/08/31	1	35.50	2	35.60	35.55	-1	8,541	-0.01%
2021/08/30	2	35.50	1	35.85	35.85	1	8,652	0.01%
2021/08/27	0	0.00	1	35.15	35.15	-1	8,678	-0.01%
2021/08/25	1	35.40	0	0.00	35.75	1	8,821	0.01%
2021/08/23	3	35.20	0	0.00	35.50	3	9,076	0.03%
2021/08/20	3	35.23	3	34.83	34.65	0	9,169	0.00%
2021/08/19	3	35.18	0	0.00	34.65	3	9,207	0.03%
2021/08/17	11	35.92	11	35.55	35.35	0	9,273	0.00%
2021/08/16	1	36.35	0	0.00	36.40	1	9,332	0.01%
2021/08/13	1	37.75	1	37.70	37.00	0	9,400	0.00%
2021/08/11	0	0.00	7	38.29	37.80	-7	9,679	-0.07%
2021/08/09	1	38.80	0	0.00	38.60	1	9,968	0.01%
2021/08/06	5	41.75	5	42.10	40.35	0	10,073	0.00%
2021/08/05	11	41.65	18	41.76	41.90	-7	10,230	-0.07%
2021/08/04	6	41.46	10	41.41	41.55	-4	10,568	-0.04%
2021/08/03	1	41.05	45	40.57	41.45	-44	10,726	-0.41%
2021/08/02	2	39.45	2	39.40	39.95	0	10,541	0.00%
2021/07/30	9	39.25	5	39.21	39.25	4	10,549	0.04%
2021/07/29	1	36.00	3	37.10	37.90	-2	10,492	-0.02%
2021/07/28	1	35.35	21	35.48	35.35	-20	10,650	-0.19%
2021/07/27	1	37.40	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	2	38.00	38.00	-2	11,536	-0.02%
2021/07/21	3	36.72	20	36.30	36.45	-17	12,772	-0.13%
2021/07/20	1	36.90	4	37.04	36.85	-3	13,624	-0.02%
2021/07/19	1	37.50	1	37.55	37.50	0	14,204	0.00%
2021/07/15	14	38.05	0	0.00	38.05	14	15,033	0.09%
2021/07/14	0	0.00	1	36.90	36.60	-1	15,345	-0.01%
2021/07/13	1	38.25	1	37.40	37.40	0	16,141	0.00%
2021/07/12	1	38.00	0	0.00	37.80	1	16,954	0.01%
2021/07/09	4	37.74	3	37.82	37.80	1	17,653	0.01%
2021/07/08	1	38.70	8	38.45	37.95	-7	17,835	-0.04%
2021/07/07	5	38.15	0	0.00	38.15	5	18,004	0.03%
2021/07/06	3	38.57	0	0.00	38.30	3	18,135	0.02%
2021/07/05	0	0.00	7	39.37	39.75	-7	18,084	-0.04%
2021/07/02	2	38.90	0	0.00	38.85	2	18,091	0.01%
2021/07/01	3	39.08	3	38.52	38.45	0	18,302	0.00%
2021/06/30	1	39.65	1	39.25	39.30	0	18,294	0.00%
2021/06/29	21	39.49	0	0.00	39.20	21	18,468	0.11%
2021/06/28	11	41.34	1	41.10	41.05	10	18,540	0.05%
2021/06/24	2	40.70	2	41.25	40.85	0	18,544	0.00%
2021/06/23	0	0.00	1	40.80	40.80	-1	18,455	-0.01%
2021/06/22	0	0.00	200	40.61	39.50	-200	18,352	-1.09%	大賣/鉅額交易
2021/06/21	201.2	40.42	52.1	39.16	40.35	149	18,246	0.82%	大買/鉅額交易
2021/06/18	52	41.30	3	40.85	39.95	49	18,080	0.27%
2021/06/17	2	40.45	0	0.00	40.60	2	17,986	0.01%
2021/06/16	6	41.03	10	40.30	40.10	-4	17,926	-0.02%
2021/06/15	42	41.64	48	41.50	41.95	-6	17,718	-0.03%
2021/06/11	25	38.93	6	38.94	40.00	19	17,336	0.11%
2021/06/10	0	0.00	1	38.15	38.15	-1	17,007	-0.01%
2021/06/09	36	37.43	1	37.30	37.20	35	16,904	0.21%
2021/06/08	1	36.35	2	35.93	36.30	-1	16,667	-0.01%
2021/06/07	5	35.43	5	35.67	35.85	0	16,735	0.00%
2021/06/02	1	37.05	2	36.60	36.40	-1	16,689	-0.01%
2021/06/01	3	38.30	0	0.00	37.25	3	16,592	0.02%
2021/05/31	4	37.08	6	36.93	37.05	-2	16,440	-0.01%
2021/05/28	2	36.70	1	36.65	36.40	1	16,429	0.01%
2021/05/27	0	0.00	1	36.20	36.20	-1	16,365	-0.01%
2021/05/26	3	35.62	1	36.20	35.75	2	16,338	0.01%
2021/05/24	8	35.57	2	35.25	35.25	6	16,189	0.04%
2021/05/21	0	0.00	1	34.95	34.65	-1	16,131	-0.01%
2021/05/20	0	0.00	1	35.20	33.70	-1	16,144	-0.01%
2021/05/19	4	33.65	6	34.08	34.25	-2	15,972	-0.01%
2021/05/18	11	33.64	17	34.04	34.25	-6	15,837	-0.04%
2021/05/17	19	32.78	11	32.18	32.10	8	15,722	0.05%
2021/05/14	6	35.59	15	35.22	34.50	-9	15,490	-0.06%
2021/05/13	9	36.61	8	35.40	35.05	1	15,242	0.01%
2021/05/12	19	38.82	19	36.94	36.25	0	14,940	0.00%
2021/05/11	7	39.11	6	37.80	38.00	1	14,462	0.01%
2021/05/07	2	40.20	2	40.88	40.50	0	14,117	0.00%
2021/05/06	7	39.72	3	39.88	39.65	4	13,953	0.03%
2021/05/05	5	40.25	9	40.32	39.45	-4	13,762	-0.03%
2021/05/04	18	41.47	15	40.45	40.60	3	13,491	0.02%
2021/05/03	27	42.43	26	42.93	42.15	1	12,947	0.01%
2021/04/29	19	43.09	14	42.32	41.60	5	12,558	0.04%
2021/04/28	44	44.59	40	44.37	43.10	4	12,112	0.03%
2021/04/27	17	43.07	12	43.02	43.15	5	11,739	0.04%
2021/04/26	93	44.80	96	44.69	44.70	-3	11,342	-0.03%
2021/04/23	11	40.23	42	40.95	41.80	-31	10,462	-0.30%
2021/04/22	16	39.66	12	38.61	38.00	4	9,884	0.04%
2021/04/21	46	40.95	16.5	41.08	40.60	29.6	9,433	0.31%
2021/04/20	49	39.00	61	39.70	39.95	-12	9,050	-0.13%
2021/04/19	76	40.30	69	40.38	40.10	7	8,710	0.08%
2021/04/16	31	38.13	27	38.69	39.45	4	7,903	0.05%
2021/04/15	7	34.91	4	35.58	35.90	3	7,040	0.04%
2021/04/14	5	33.08	44	33.17	32.65	-39	6,352	-0.61%
2021/04/13	0	0.00	6	33.38	33.10	-6	6,203	-0.10%
2021/04/12	2	32.30	1	32.80	32.80	1	5,987	0.02%
2021/04/09	1	31.45	0	0.00	31.50	1	5,789	0.02%
2021/04/08	0	31.50	4	31.39	31.45	-4	5,763	-0.07%
2021/04/07	19	31.80	21	31.84	31.45	-2	5,728	-0.03%
2021/04/06	0	31.05	0	0.00	30.95	0	5,545	0.00%
2021/04/01	10	31.22	12	31.13	31.20	-2	5,507	-0.04%
2021/03/31	10	30.78	7	30.92	30.85	3	5,291	0.06%
2021/03/30	2	29.65	3	29.87	29.70	-1	5,047	-0.02%
2021/03/29	1	29.20	0	0.00	29.70	1	5,032	0.02%
2021/03/26	0	0.00	4	28.90	28.85	-4	4,899	-0.08%
2021/03/25	1	28.90	0	0.00	28.90	1	4,959	0.02%
2021/03/24	1	29.25	1	28.95	29.05	0	5,108	0.00%
2021/03/22	3	29.18	5	29.19	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	3	29.03	29.10	-3	5,107	-0.06%
2021/03/18	0	0.00	1	28.75	28.55	-1	5,078	-0.02%
2021/03/17	2	28.50	0	0.00	28.50	2	5,164	0.04%
2021/03/16	1	29.05	2	28.95	28.80	-1	5,284	-0.02%
2021/03/15	2	28.65	1	28.60	28.70	1	5,431	0.02%
2021/03/12	2	28.80	2	29.10	28.75	0	5,570	0.00%
2021/03/11	0	0.00	3	29.00	29.00	-3	5,683	-0.05%
2021/03/10	1	28.30	1	28.35	28.50	0	5,756	0.00%
2021/03/09	1	27.80	1	27.95	28.05	0	5,996	0.00%
2021/03/08	17	28.11	3	28.15	28.10	14	6,033	0.23%
2021/03/05	3	28.50	2	28.68	28.55	1	6,024	0.02%
2021/03/04	5	28.86	11	28.87	28.80	-6	6,133	-0.10%
2021/03/03	0	0.00	11	29.21	29.30	-11	6,148	-0.18%
2021/03/02	3	28.80	2	29.35	28.60	1	6,130	0.02%
2021/02/26	1	28.80	0	0.00	29.00	1	6,252	0.02%
2021/02/25	2	28.98	2	29.05	29.15	0	6,251	0.00%
2021/02/24	3.5	29.01	1	28.95	28.75	2.5	6,335	0.04%
2021/02/23	3	29.17	2	29.00	29.05	1	6,537	0.02%
2021/02/22	0	0.00	4.5	29.28	29.35	-4.5	6,546	-0.07%
2021/02/19	0	0.00	1	28.30	28.30	-1	6,546	-0.02%
2021/02/18	2	28.40	0	0.00	28.60	2	6,541	0.03%
2021/02/05	3	28.08	3	28.02	28.00	0	6,498	0.00%
2021/02/03	0	0.00	1	28.30	28.35	-1	6,522	-0.02%
2021/02/02	0	0.00	1	28.20	28.30	-1	6,595	-0.02%
2021/02/01	1	28.05	0	0.00	28.00	1	6,638	0.02%
2021/01/29	2	28.15	0	0.00	28.45	2	6,598	0.03%
2021/01/28	0	0.00	2	28.00	28.00	-2	6,538	-0.03%
2021/01/27	1.3	28.21	0	0.00	28.20	1.3	6,506	0.02%
2021/01/26	2	27.95	3	28.22	28.00	-1	6,491	-0.02%
2021/01/25	1	27.85	0	0.00	28.25	1	6,474	0.02%
2021/01/21	6	28.28	1	28.30	28.00	5	6,408	0.08%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.90	1	29.40	29.80	0	6,253	0.00%
2021/01/14	2	30.15	3	30.10	30.10	-1	6,205	-0.02%
2021/01/13	2	29.83	3	29.78	29.75	-1	6,175	-0.02%
2021/01/12	6	29.71	4	29.79	29.40	2	6,141	0.03%
2021/01/11	1	29.70	10	29.80	30.10	-9	6,098	-0.15%
2021/01/08	1.2	29.90	5	29.59	29.55	-3.8	6,060	-0.06%
2021/01/07	0	0.00	2	29.98	29.95	-2	5,996	-0.03%
2021/01/05	2	30.83	1	30.75	30.85	1	5,853	0.02%
2021/01/04	0	0.00	1	31.50	31.40	-1	5,805	-0.02%
2020/12/31	3	31.02	2	30.95	30.75	1	5,767	0.02%
2020/12/30	0	0.00	1	31.10	31.25	-1	5,816	-0.02%
2020/12/29	2	31.35	2	31.35	31.30	0	5,781	0.00%
2020/12/28	2	31.40	3	30.73	31.20	-1	5,705	-0.02%
2020/12/25	1	30.85	1	30.65	30.55	0	5,630	0.00%
2020/12/24	0	0.00	1	30.30	30.30	-1	5,600	-0.02%
2020/12/23	2	30.13	0	0.00	30.30	2	5,603	0.04%
2020/12/22	1	30.10	0	0.00	30.05	1	5,630	0.02%
2020/12/18	0	0.00	1	32.10	31.35	-1	5,590	-0.02%
2020/12/17	2	31.05	1	31.20	31.20	1	5,477	0.02%
2020/12/16	1	30.85	0	0.00	31.25	1	5,463	0.02%
2020/12/15	0	0.00	0	30.75	30.55	0	5,455	0.00%
2020/12/11	2	31.73	1	30.90	30.90	1	5,397	0.02%
2020/12/10	1	31.70	1	31.85	31.60	0	5,361	0.00%
2020/12/09	2	32.08	2	32.48	32.45	0	5,222	0.00%
2020/12/08	4	32.10	0	0.00	31.80	4	5,085	0.08%
2020/12/07	0	0.00	9	31.68	31.70	-9	5,005	-0.18%
2020/12/04	2	31.53	8	31.48	31.30	-6	4,944	-0.12%
2020/12/03	4	32.00	45	32.17	32.05	-41	4,829	-0.85%
2020/12/02	0	0.00	1	31.30	31.50	-1	4,736	-0.02%
2020/12/01	13	31.30	0	0.00	31.30	13	4,723	0.28%
2020/11/30	34	31.24	0	0.00	31.30	34	4,715	0.72%
2020/11/27	0	0.00	4	31.15	31.00	-4	4,718	-0.08%
2020/11/26	0	0.00	1	30.85	30.95	-1	4,708	-0.02%
2020/11/25	5	30.82	0	0.00	30.60	5	4,826	0.10%
2020/11/23	2	30.40	0.2	30.40	30.25	1.8	4,833	0.04%
2020/11/20	4	30.40	2	30.48	30.45	2	4,811	0.04%
2020/11/19	3	29.70	0	0.00	29.50	3	4,603	0.07%
2020/11/18	4	29.58	3	29.43	29.40	1	4,566	0.02%
2020/11/13	14	28.53	17	28.60	28.60	-3	4,612	-0.07%
2020/11/11	1	28.90	0	0.00	29.15	1	4,650	0.02%
2020/11/06	0	0.00	2	29.20	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	4	29.03	28.95	-4	4,625	-0.09%
2020/11/04	0	0.00	4	28.70	28.65	-4	4,656	-0.09%
2020/11/03	0	0.00	7	28.61	28.65	-7	4,771	-0.15%
2020/11/02	0	0.00	2	28.45	28.40	-2	4,922	-0.04%
2020/10/30	0	0.00	1	28.40	28.70	-1	4,970	-0.02%
2020/10/27	0	0.00	7	29.39	29.25	-7	5,119	-0.14%
2020/10/22	1	28.85	0	0.00	28.70	1	5,302	0.02%
2020/10/21	0	0.00	2	28.95	28.75	-2	5,398	-0.04%
2020/10/19	1	28.75	1	29.10	28.80	0	5,572	0.00%
2020/10/16	1	28.70	0	0.00	28.60	1	5,630	0.02%
2020/10/15	3	29.20	0	0.00	29.00	3	5,689	0.05%
2020/10/14	2	29.20	1	29.65	29.45	1	5,784	0.02%
2020/10/12	1	29.30	0	0.00	29.20	1	5,949	0.02%
2020/10/06	4	29.09	8	29.05	29.00	-4	6,028	-0.07%
2020/09/30	1	28.65	0	0.00	28.60	1	6,314	0.02%
2020/09/28	1	28.55	0	0.00	28.45	1	6,627	0.02%
2020/09/25	3	28.13	0	0.00	28.35	3	6,782	0.04%
2020/09/24	2	28.80	0	0.00	28.35	2	6,839	0.03%
2020/09/23	1	29.75	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.80	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	1	30.25	30.15	-1	7,600	-0.01%
2020/09/14	1	30.35	0	0.00	30.45	1	7,913	0.01%
2020/09/11	1	30.35	0	0.00	30.25	1	8,004	0.01%
2020/09/10	0	0.00	1	30.95	30.55	-1	8,207	-0.01%
2020/09/08	1	30.70	0	0.00	30.45	1	8,310	0.01%
2020/09/07	5	31.72	17	31.33	31.00	-12	8,379	-0.14%
2020/09/04	0	0.00	1	30.40	30.60	-1	8,293	-0.01%
2020/09/02	30	31.35	1	30.80	30.80	29	8,260	0.35%
2020/09/01	0	0.00	1	30.45	30.45	-1	8,207	-0.01%
2020/08/28	0	0.00	1	30.00	30.00	-1	8,058	-0.01%
2020/08/27	0	0.00	1	30.20	29.80	-1	8,063	-0.01%
2020/08/26	0	0.00	1.9	30.05	30.05	-1.9	7,941	-0.02%
2020/08/24	0	0.00	5	28.85	28.90	-5	7,983	-0.06%
2020/08/20	4	28.50	3	27.83	28.10	1	8,171	0.01%
2020/08/17	0	0.00	1	30.15	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	4	30.05	30.00	-4	8,261	-0.05%
2020/08/13	1	29.80	0	0.00	29.45	1	8,271	0.01%
2020/08/10	0	0.00	1	30.80	30.45	-1	8,272	-0.01%
2020/08/07	2	30.20	0	0.00	30.10	2	8,296	0.02%
2020/08/06	7	31.11	8	31.09	31.05	-1	8,239	-0.01%
2020/08/04	0	0.00	5	30.50	30.35	-5	8,116	-0.06%
2020/07/30	1	30.00	1	30.10	29.90	0	8,131	0.00%
2020/07/28	6	29.30	91	29.09	28.95	-85	8,104	-1.05%
2020/07/27	1	30.25	4	30.28	30.05	-3	8,020	-0.04%
2020/07/23	1	31.00	0	0.00	30.90	1	7,898	0.01%
2020/07/22	20	31.45	0	0.00	31.25	20	7,899	0.25%
2020/07/20	0	0.00	5	30.90	31.50	-5	7,808	-0.06%
2020/07/17	35	30.85	1	30.95	31.00	34	7,761	0.44%
2020/07/16	14	31.37	8	31.10	31.15	6	7,761	0.08%
2020/07/15	4	31.08	0	0.00	30.70	4	7,708	0.05%
2020/07/14	2	31.50	0	0.00	31.00	2	7,806	0.03%
2020/07/10	2	31.95	0	0.00	31.30	2	7,843	0.03%
2020/07/09	6	33.75	1	33.05	32.90	5	7,741	0.06%
2020/07/08	6	33.80	0	0.00	33.45	6	7,696	0.08%
2020/07/07	12	33.07	1	33.50	32.95	11	7,652	0.14%
2020/07/06	4	33.21	1	33.60	33.10	3	7,565	0.04%
2020/07/03	11	33.17	10	32.50	32.40	1	7,551	0.01%
2020/07/02	3	32.60	6	32.59	32.50	-3	7,536	-0.04%
2020/07/01	13	33.07	7	33.12	32.35	6	7,466	0.08%
2020/06/30	48	31.29	34	32.09	33.15	14	7,086	0.20%
2020/06/29	2	30.30	0	0.00	30.15	2	6,816	0.03%
2020/06/24	23	30.76	0	0.00	30.50	23	6,829	0.34%
2020/06/23	10	30.60	0	0.00	30.60	10	6,858	0.15%
2020/06/22	10	30.80	0	0.00	30.50	10	6,869	0.15%
2020/06/19	6	30.94	1	30.85	30.30	5	6,947	0.07%
2020/06/18	1	30.80	0	0.00	30.80	1	6,746	0.01%
2020/06/17	14	30.98	3	30.97	30.75	11	6,739	0.16%
2020/06/16	10	30.10	0	0.00	30.00	10	6,809	0.15%
2020/06/15	20	30.00	11	29.63	29.70	9	7,172	0.13%
2020/06/12	5	28.75	1	29.00	29.15	4	7,177	0.06%
2020/06/08	1	30.70	7	30.42	30.45	-6	7,598	-0.08%
2020/06/05	1	30.10	0	0.00	30.15	1	7,587	0.01%
2020/06/04	1	30.20	0	0.00	30.20	1	7,633	0.01%
2020/06/03	2	30.08	2	30.10	30.15	0	7,707	0.00%
2020/06/02	5	30.13	0	0.00	30.00	5	7,759	0.06%
2020/06/01	1	30.20	2	30.53	30.55	-1	7,836	-0.01%
2020/05/29	2	30.50	0	0.00	30.50	2	7,867	0.03%
2020/05/28	1	29.85	2	29.68	29.60	-1	8,077	-0.01%
2020/05/27	1	30.80	2	30.70	30.70	-1	8,086	-0.01%
2020/05/26	41	30.30	7	30.31	30.00	34	8,123	0.42%
2020/05/25	0	0.00	37	28.70	29.50	-37	8,136	-0.45%
2020/05/22	1	28.20	0	0.00	28.10	1	8,028	0.01%
2020/05/20	3	29.20	0	0.00	28.70	3	8,128	0.04%
2020/05/19	1	28.25	2	28.38	28.65	-1	8,101	-0.01%
2020/05/18	2	27.93	0	0.00	27.95	2	8,078	0.02%
2020/05/14	0	0.00	4	28.68	28.20	-4	8,040	-0.05%
2020/05/11	0	0.00	4	29.00	28.90	-4	7,968	-0.05%
2020/05/08	1	28.90	0	0.00	28.90	1	7,937	0.01%
2020/05/07	1	28.90	2	29.10	29.10	-1	7,925	-0.01%
2020/05/06	3	29.72	0	0.00	29.70	3	7,842	0.04%
2020/05/04	2	29.30	0	0.00	29.25	2	7,814	0.03%
2020/04/29	1	30.05	0	0.00	29.85	1	7,858	0.01%
2020/04/28	0	0.00	1	30.35	29.95	-1	7,869	-0.01%
2020/04/27	20	29.70	0	0.00	30.00	20	7,955	0.25%
2020/04/22	1	28.70	0	0.00	28.60	1	7,870	0.01%
2020/04/21	2	29.95	0	0.00	28.80	2	7,852	0.03%
2020/04/17	2	31.33	1	31.55	30.05	1	7,769	0.01%
2020/04/16	1	31.30	0	0.00	31.20	1	7,613	0.01%
2020/04/15	7	31.26	11	31.45	31.20	-4	7,598	-0.05%
2020/04/14	12	30.83	12	30.70	30.60	0	7,525	0.00%
2020/04/13	10	30.69	6	30.57	30.60	4	7,578	0.05%
2020/04/10	1	30.20	2	30.08	30.40	-1	7,528	-0.01%
2020/04/09	0	0.00	2	29.90	29.70	-2	7,544	-0.03%
2020/04/08	20	29.94	12	29.64	30.35	8	7,478	0.11%
2020/04/06	1	29.15	0	0.00	29.35	1	7,284	0.01%
2020/04/01	0	0.00	1	28.90	28.90	-1	7,353	-0.01%
2020/03/31	0	0.00	3	29.00	28.40	-3	7,422	-0.04%
2020/03/30	2	27.70	0	0.00	28.30	2	7,425	0.03%
2020/03/27	2	28.40	3	29.45	27.95	-1	7,509	-0.01%
2020/03/26	1	28.50	0	0.00	28.85	1	7,909	0.01%
2020/03/25	1	29.05	0	0.00	28.90	1	8,151	0.01%
2020/03/24	1	28.35	0	0.00	28.40	1	8,194	0.01%
2020/03/23	3	27.62	3	28.17	27.70	0	8,536	0.00%
2020/03/20	12	29.81	12	29.68	29.45	0	8,940	0.00%
2020/03/19	5	27.55	3	28.32	28.40	2	9,253	0.02%
2020/03/18	2	27.65	7	27.59	26.95	-5	8,872	-0.06%
2020/03/17	0	0.00	19	26.88	26.95	-19	9,000	-0.21%
2020/03/16	4	29.00	1	27.20	27.00	3	8,874	0.03%
2020/03/13	8	29.03	24	29.67	29.75	-16	8,709	-0.18%
2020/03/12	4	32.30	2	32.28	32.10	2	8,506	0.02%
2020/03/11	2	35.30	2	34.93	34.85	0	8,348	0.00%
2020/03/10	3	35.13	0	0.00	35.80	3	8,328	0.04%
2020/03/09	3	36.25	3	36.95	35.60	0	8,248	0.00%
2020/03/06	4	37.50	2	37.48	37.55	2	8,123	0.02%
2020/03/05	21	38.01	0	0.00	36.90	21	8,060	0.26%
2020/03/04	0	0.00	17	37.63	37.65	-17	7,951	-0.21%
2020/03/03	10	37.70	1	36.95	37.45	9	7,867	0.11%
2020/03/02	1	35.15	6	35.95	36.40	-5	7,673	-0.07%
2020/02/27	8	36.04	6	35.17	35.00	2	7,547	0.03%
2020/02/26	30	36.39	3	35.82	36.50	27	7,373	0.37%
2020/02/24	0	0.00	1	35.00	34.90	-1	7,183	-0.01%
2020/02/21	51	36.18	52	35.72	35.45	-1	7,171	-0.01%
2020/02/20	0	0.00	6	34.97	35.30	-6	7,060	-0.08%
2020/02/17	1	34.50	5	34.60	34.60	-4	7,086	-0.06%
2020/02/14	1	34.45	1	34.55	34.40	0	7,082	0.00%
2020/02/13	3	34.63	3	34.40	34.15	0	7,087	0.00%
2020/02/12	1	34.30	1	34.15	34.15	0	7,121	0.00%
2020/02/10	2	33.30	0	0.00	33.05	2	7,237	0.03%
2020/02/05	0	0.00	1	33.60	33.60	-1	7,244	-0.01%
2020/02/04	1	33.15	4	33.39	33.50	-3	7,220	-0.04%
2020/02/03	3	31.97	0	0.00	33.00	3	7,249	0.04%
2020/01/31	2	34.88	0	0.00	34.25	2	7,189	0.03%
2020/01/30	0	0.00	14	34.70	34.20	-14	7,193	-0.19%
2020/01/20	0	0.00	2	37.65	37.55	-2	7,143	-0.03%
2020/01/13	0	0.00	1	37.45	37.50	-1	7,430	-0.01%
2020/01/08	1	36.70	0	0.00	36.15	1	7,466	0.01%
2020/01/07	0	0.00	2.1	37.83	37.00	-2.1	7,476	-0.03%
2020/01/06	2	38.30	2	38.35	38.20	0	7,443	0.00%
2020/01/02	1	38.40	0	0.00	38.35	1	7,550	0.01%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.45	1	38.65	38.35	0	7,685	0.00%
2019/12/26	1	38.45	0	0.00	38.40	1	7,510	0.01%
2019/12/25	0	0.00	1	38.95	38.90	-1	7,446	-0.01%
2019/12/24	25	39.08	30	39.07	38.75	-5	7,452	-0.07%
2019/12/23	7	39.80	13	39.98	39.20	-6	7,343	-0.08%
2019/12/20	5	39.14	8	39.11	39.00	-3	6,899	-0.04%
2019/12/19	10	38.20	8	38.13	38.50	2	6,622	0.03%
2019/12/18	2	39.00	6	38.78	38.10	-4	6,490	-0.06%
2019/12/17	26	38.36	19	38.84	38.00	7	6,134	0.11%
2019/12/16	10	37.51	16	37.90	39.10	-6	5,802	-0.10%
2019/12/13	3	35.72	3	35.70	35.55	0	5,577	0.00%
2019/12/12	11	37.05	15	36.63	36.40	-4	5,540	-0.07%
2019/12/11	0	0.00	3	35.80	35.70	-3	5,287	-0.06%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	3	35.53	0	0.00	35.50	3	5,434	0.06%
2019/12/05	0	0.00	2	35.88	35.85	-2	5,489	-0.04%
2019/12/04	1	35.15	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.10	1	35.45	35.45	0	5,542	0.00%
2019/12/02	0	0.00	3	35.17	35.40	-3	5,569	-0.05%
2019/11/29	1	35.30	0	0.00	35.05	1	5,542	0.02%
2019/11/28	0	35.40	0	0.00	35.35	0	5,538	0.00%
2019/11/27	5	35.85	1	35.85	35.90	4	5,556	0.07%
2019/11/25	0	0.00	3	35.07	35.00	-3	5,473	-0.05%
2019/11/22	1	34.80	1	34.80	34.85	0	5,519	0.00%
2019/11/21	1	34.55	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.98	0	0.00	34.75	2	5,526	0.04%
2019/11/18	0	0.00	1	35.50	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	34.60	34.85	-1	5,509	-0.02%
2019/11/14	2	34.20	1	34.40	34.35	1	5,518	0.02%
2019/11/13	4	35.05	0	0.00	34.95	4	5,520	0.07%
2019/11/12	1	34.85	6	34.85	35.05	-5	5,576	-0.09%
2019/11/11	2	34.90	0	0.00	34.65	2	5,626	0.04%
2019/11/08	0	0.00	2	35.70	35.75	-2	5,640	-0.04%
2019/11/07	5	35.76	0	0.00	36.10	5	5,692	0.09%
2019/10/31	1	37.00	0	0.00	36.80	1	6,132	0.02%
2019/10/29	3	38.03	2	37.93	37.50	1	6,135	0.02%
2019/10/28	0	0.00	12	38.39	37.90	-12	6,209	-0.19%
2019/10/25	1	38.90	0	0.00	38.75	1	6,201	0.02%
2019/10/24	1	39.00	2	39.05	39.25	-1	6,162	-0.02%
2019/10/23	4	38.74	6	38.89	38.50	-2	6,182	-0.03%
2019/10/18	9	38.33	1	38.35	37.90	8	6,115	0.13%
2019/10/17	1	38.10	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	38.20	0	0.00	37.50	1	6,336	0.02%
2019/10/15	0	0.00	1	37.90	37.95	-1	6,533	-0.02%
2019/10/14	3	38.10	0	0.00	38.25	3	6,572	0.05%
2019/10/09	0	0.00	2	38.25	37.70	-2	6,532	-0.03%
2019/10/08	4	38.20	6	38.10	38.25	-2	6,479	-0.03%
2019/10/07	0	0.00	5	37.65	37.50	-5	6,469	-0.08%
2019/10/03	2	35.85	1	36.45	36.45	1	6,430	0.02%
2019/10/02	3	36.15	0	0.00	36.05	3	6,775	0.04%
2019/10/01	2	36.10	0	0.00	36.15	2	6,792	0.03%
2019/09/27	1	36.10	1	35.75	35.50	0	6,765	0.00%
2019/09/26	1	36.85	6	36.79	36.70	-5	6,700	-0.07%
2019/09/25	4	37.08	2	36.95	36.65	2	6,722	0.03%
2019/09/23	1	37.85	0	0.00	37.65	1	6,702	0.01%
2019/09/20	4	37.69	4	37.91	37.70	0	6,702	0.00%
2019/09/19	6	37.82	6	37.57	37.50	0	6,640	0.00%
2019/09/18	5	38.60	17	38.76	38.55	-12	6,601	-0.18%
2019/09/17	3	37.18	5	37.54	36.65	-2	6,243	-0.03%
2019/09/16	3	36.93	1	37.10	37.10	2	6,305	0.03%
2019/09/12	13	37.57	2	37.10	37.05	11	6,354	0.17%
2019/09/11	1	36.00	4	36.64	37.25	-3	6,393	-0.05%
2019/09/10	6	36.18	7	36.46	35.85	-1	6,314	-0.02%
2019/09/09	6	36.97	1	36.75	36.75	5	6,308	0.08%
2019/09/06	2	35.80	2	36.00	36.20	0	6,293	0.00%
2019/09/04	1	34.90	1	35.30	35.25	0	6,445	0.00%
2019/09/03	1	35.05	1	34.75	34.75	0	6,550	0.00%
2019/09/02	3	34.40	11	34.68	34.90	-8	6,591	-0.12%
2019/08/30	29	34.90	1	34.75	34.75	28	6,617	0.42%
2019/08/29	5	34.74	2	34.60	34.60	3	6,662	0.05%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	69	34.65	31	34.51	34.40	38	6,781	0.56%
2019/08/26	0	0.00	60	33.60	33.85	-60	6,789	-0.88%
2019/08/23	0	0.00	1	34.25	34.10	-1	6,811	-0.01%
2019/08/22	0	0.00	1	34.20	34.05	-1	6,845	-0.01%
2019/08/20	0	0.00	0.1	33.90	33.75	-0.1	6,914	0.00%
2019/08/19	2	33.90	2	33.95	33.95	0	6,963	0.00%
2019/08/15	3	33.15	3	34.05	33.70	0	7,001	0.00%
2019/08/14	1	33.30	2	33.30	33.25	-1	7,095	-0.01%
2019/08/13	2.1	32.76	0	0.00	32.65	2.1	7,071	0.03%
2019/08/12	3	32.80	0	0.00	33.25	3	7,124	0.04%
2019/08/08	44	32.89	1	32.95	32.85	43	7,143	0.60%
2019/08/07	5	32.63	8	32.93	33.00	-3	7,184	-0.04%
2019/08/06	1	36.00	1	35.85	35.85	0	7,017	0.00%
2019/08/02	2	36.68	40	37.50	36.80	-38	7,279	-0.52%
2019/08/01	2	38.25	0	0.00	37.95	2	7,349	0.03%
2019/07/31	0	0.00	26	39.00	38.85	-26	7,567	-0.34%
2019/07/30	1	38.90	2	38.80	38.75	-1	7,993	-0.01%
2019/07/29	0	0.00	1	40.95	40.10	-1	7,996	-0.01%
2019/07/25	2	39.75	5	40.14	40.25	-3	8,165	-0.04%
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/23	1	39.40	4	39.55	39.50	-3	8,160	-0.04%
2019/07/22	1	39.20	1	39.25	39.25	0	8,204	0.00%
2019/07/19	15	39.54	3	39.15	39.15	12	8,258	0.15%
2019/07/18	6	40.22	4	40.15	39.55	2	8,268	0.02%
2019/07/17	8	40.07	11	40.13	40.55	-3	8,135	-0.04%
2019/07/16	5	39.40	3	39.45	39.40	2	8,035	0.02%
2019/07/15	1	38.70	1	38.95	38.95	0	8,111	0.00%
2019/07/12	1	39.05	21	39.32	38.90	-20	8,342	-0.24%
2019/07/11	21	39.22	5	39.16	39.20	16	8,562	0.19%
2019/07/10	5	38.70	5	38.65	38.65	0	8,614	0.00%
2019/07/09	33.1	38.96	18	38.85	38.65	15.1	8,828	0.17%
2019/07/08	20	39.28	14	39.71	39.00	6	9,049	0.07%
2019/07/05	3	37.40	2	37.50	37.50	1	9,086	0.01%
2019/07/03	0	0.00	4	37.00	37.00	-4	10,571	-0.04%
2019/06/28	1	36.60	0	0.00	36.55	1	11,361	0.01%
2019/06/25	8	37.81	0	0.00	36.75	8	11,834	0.07%
2019/06/24	0	0.00	5	37.45	37.40	-5	11,963	-0.04%
2019/06/20	2	37.15	1	37.50	37.10	1	12,189	0.01%
2019/06/19	5	37.05	2	37.05	37.05	3	12,635	0.02%
2019/06/18	1	36.15	0	0.00	36.10	1	12,760	0.01%
2019/06/13	2	37.15	6	37.08	36.80	-4	14,624	-0.03%
2019/06/11	5	35.95	1	36.40	36.00	4	14,900	0.03%
2019/06/05	6	35.18	6	35.31	34.85	0	14,952	0.00%
2019/06/03	3	35.10	3	35.30	35.10	0	15,244	0.00%
2019/05/31	0	0.00	2	36.10	36.10	-2	15,195	-0.01%
2019/05/30	1	36.25	2	36.18	36.25	-1	15,280	-0.01%
2019/05/29	1	35.75	0	0.00	35.70	1	15,399	0.01%
2019/05/28	0	0.00	3	36.03	36.05	-3	15,485	-0.02%
2019/05/27	1	36.00	0	0.00	35.80	1	15,658	0.01%
2019/05/24	0	0.00	1	36.15	36.15	-1	16,081	-0.01%
2019/05/23	29	35.56	28.8	35.75	35.65	0.3	16,183	0.00%
2019/05/22	1	36.05	2	36.50	36.10	-1	16,253	-0.01%
2019/05/21	0	0.00	24	36.08	36.65	-24	16,356	-0.15%
2019/05/20	26	34.96	5	35.00	34.55	21	16,304	0.13%
2019/05/17	22	35.94	0	0.00	34.55	22	16,364	0.13%
2019/05/16	1	36.10	3	35.50	35.50	-2	16,401	-0.01%
2019/05/15	0	0.00	4	36.64	36.70	-4	16,463	-0.02%
2019/05/14	31	34.33	30	35.48	35.65	1	16,506	0.01%
2019/05/13	29	36.35	28	35.51	35.40	1	16,473	0.01%
2019/05/10	8	36.26	1	36.10	36.45	7	16,462	0.04%
2019/05/09	1	37.50	26	37.57	37.20	-25	16,372	-0.15%
2019/05/08	11	37.72	11	37.48	37.50	0	16,549	0.00%
2019/05/07	21	39.56	11	39.30	39.20	10	16,842	0.06%
2019/05/06	12	41.78	0	0.00	41.50	12	16,539	0.07%
2019/05/03	3	42.82	2	42.83	42.90	1	16,507	0.01%
2019/05/02	0	0.00	2	43.15	43.05	-2	16,608	-0.01%
2019/04/30	4	41.18	4	41.48	41.80	0	16,598	0.00%
2019/04/29	6	41.17	5	41.52	41.20	1	16,873	0.01%
2019/04/26	4	41.76	1	41.45	41.20	3	16,896	0.02%
2019/04/25	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/24	0	0.00	2	43.08	42.45	-2	17,234	-0.01%
2019/04/23	3	42.58	0	0.00	42.60	3	17,276	0.02%
2019/04/22	0	0.00	1	43.10	43.15	-1	17,522	-0.01%
2019/04/19	4	42.81	4	43.15	42.70	0	17,712	0.00%
2019/04/18	10	43.04	5	43.60	42.15	5	17,796	0.03%
2019/04/16	0	0.00	3	44.25	44.50	-3	17,684	-0.02%
2019/04/15	9	43.80	7	44.35	43.90	2	17,630	0.01%
2019/04/12	1	43.95	9	43.98	43.75	-8	17,456	-0.05%
2019/04/11	4	43.41	8	43.15	43.00	-4	17,228	-0.02%
2019/04/10	83	44.75	90	44.49	44.25	-7	16,912	-0.04%
2019/04/09	0	0.00	2	42.03	42.00	-2	15,995	-0.01%
2019/04/08	25	41.67	31	41.25	40.90	-6	15,740	-0.04%
2019/04/03	3	40.40	40	41.00	40.45	-37	15,536	-0.24%
2019/04/02	9	41.10	7	41.31	40.80	2	15,407	0.01%
2019/03/29	7	39.92	7	40.10	39.95	0	14,931	0.00%
2019/03/28	42	39.55	0	0.00	39.55	42	14,844	0.28%
2019/03/27	6	39.91	8	40.13	39.85	-2	14,968	-0.01%
2019/03/26	1	39.20	2	39.40	39.20	-1	14,863	-0.01%
2019/03/25	3	39.28	3	39.17	38.85	0	14,975	0.00%
2019/03/22	15	41.03	9	41.01	40.60	6	14,881	0.04%
2019/03/21	0	0.00	1	40.40	40.10	-1	14,527	-0.01%
2019/03/20	13	40.52	15	40.29	40.35	-2	14,483	-0.01%
2019/03/19	27	41.38	52	41.79	39.55	-25	14,288	-0.17%
2019/03/18	46	39.81	51	39.64	41.15	-5	13,620	-0.04%
2019/03/15	13	37.74	4	37.80	37.45	9	13,140	0.07%
2019/03/14	10	36.98	3	36.87	36.80	7	12,936	0.05%
2019/03/12	2	36.23	14	36.00	36.00	-12	13,193	-0.09%
2019/03/11	1	36.30	0	0.00	36.25	1	13,291	0.01%
2019/03/08	1	35.70	0	0.00	36.00	1	13,536	0.01%
2019/03/07	3	36.05	13	35.69	35.60	-10	14,841	-0.07%
2019/03/06	2	37.38	0	0.00	37.25	2	15,111	0.01%
2019/03/05	10	38.00	0	0.00	37.50	10	15,338	0.07%
2019/03/04	0	0.00	2	37.73	37.90	-2	15,348	-0.01%
2019/02/26	8	37.90	4	37.88	37.45	4	15,447	0.03%
2019/02/25	9	37.80	6	38.38	38.00	3	15,655	0.02%
2019/02/22	12	37.04	6	37.08	37.10	6	15,441	0.04%
2019/02/21	1	36.65	2	36.55	36.55	-1	15,576	-0.01%
2019/02/20	13	37.45	1	37.60	37.00	12	15,698	0.08%
2019/02/19	0	0.00	2	36.53	36.55	-2	15,945	-0.01%
2019/02/18	0	0.00	1	35.80	35.90	-1	16,167	-0.01%
2019/02/15	6	35.39	6	35.34	35.35	0	16,495	0.00%
2019/02/13	1	36.20	0	0.00	36.20	1	17,620	0.01%
2019/02/11	0	0.00	7	37.03	36.80	-7	17,833	-0.04%
2019/01/30	2	37.05	5	37.20	36.55	-3	17,875	-0.02%
2019/01/29	27	37.06	13	37.07	37.00	14	17,804	0.08%
2019/01/28	81	37.33	117	36.89	37.95	-36	17,508	-0.21%	大賣/
2019/01/25	10	35.10	10	34.90	34.80	0	17,053	0.00%
2019/01/24	0	0.00	2	34.60	34.45	-2	17,031	-0.01%
2019/01/23	1	34.60	4	34.60	34.50	-3	17,032	-0.02%
2019/01/22	9	34.11	3	34.30	34.00	6	16,931	0.04%
2019/01/21	11	34.40	12	34.25	34.10	-1	16,789	-0.01%
2019/01/18	3	32.93	1	33.00	32.95	2	16,517	0.01%
2019/01/17	49	32.79	46	33.12	32.85	3	16,516	0.02%
2019/01/16	6	34.17	5.1	34.14	34.05	0.9	16,348	0.01%
2019/01/15	2	33.85	3	33.90	33.80	-1	16,294	-0.01%
2019/01/14	82	34.30	78	34.49	33.60	4	16,235	0.02%
2019/01/11	4	33.98	3	34.10	33.60	1	15,993	0.01%
2019/01/10	9	34.68	9	34.84	34.60	0	15,728	0.00%
2019/01/09	46	36.13	22	36.11	35.35	24	15,538	0.15%
2019/01/08	12	37.16	4	37.23	37.00	8	15,237	0.05%
2019/01/07	18	37.09	1	37.00	36.70	17	15,272	0.11%
2019/01/04	12	35.81	26	36.03	36.50	-14	15,269	-0.09%
2019/01/03	20	36.60	45	36.11	36.10	-25	15,382	-0.16%
2019/01/02	8	35.66	8	36.05	36.10	0	15,459	0.00%
2018/12/28	242	35.24	230	35.04	35.35	12	15,655	0.08%	大買/大賣/
2018/12/27	42	36.66	33	36.67	36.50	9	15,552	0.06%
2018/12/26	205	37.07	196	36.92	36.20	9	15,523	0.06%	大買/大賣/
2018/12/25	76	36.00	86	35.97	36.05	-10	15,419	-0.06%
2018/12/24	13	36.07	11	36.50	36.60	2	15,423	0.01%
2018/12/22	1	36.20	0	0.00	36.00	1	15,442	0.01%
2018/12/21	151	36.36	135	36.26	36.30	16	15,495	0.10%	大買/大賣/
2018/12/20	76	36.32	102	36.20	35.90	-26	15,428	-0.17%	大賣/
2018/12/19	55	38.37	35	38.51	38.15	20	15,382	0.13%
2018/12/18	49	38.92	47	38.83	38.80	2	15,267	0.01%
2018/12/17	11	38.54	4	37.80	37.75	7	15,081	0.05%
2018/12/14	38	38.72	41	38.96	38.65	-3	14,964	-0.02%
2018/12/13	5	38.90	21	38.84	38.90	-16	14,878	-0.11%
2018/12/12	144	39.71	120	39.90	39.45	24	14,731	0.16%	大買/大賣/
2018/12/11	38	39.93	68	39.60	39.15	-30	14,594	-0.21%
2018/12/10	18	40.54	5	41.15	39.50	13	14,454	0.09%
2018/12/07	5	42.90	4	43.68	42.80	1	14,188	0.01%
2018/12/06	77	43.31	62	43.26	42.55	15	14,100	0.11%
2018/12/05	26	46.31	27	46.38	46.45	-1	13,891	-0.01%
2018/12/04	39	46.75	40	47.11	46.35	-1	13,879	-0.01%
2018/12/03	10	46.57	19	46.84	47.25	-9	13,881	-0.06%
2018/11/30	178	47.04	170	46.74	45.55	8	13,493	0.06%	大買/大賣/
2018/11/29	100	47.75	94	47.97	47.00	6	12,082	0.05%
2018/11/28	7	44.10	9	44.81	45.30	-2	11,511	-0.02%
2018/11/27	2	42.40	1	42.80	43.15	1	11,258	0.01%
2018/11/26	3	41.53	0	0.00	41.40	3	11,163	0.03%
2018/11/23	2	42.65	1	42.65	41.90	1	10,973	0.01%
2018/11/22	31	44.12	27	44.15	42.60	4	10,822	0.04%
2018/11/21	15	43.01	23	42.78	43.00	-8	10,409	-0.08%
2018/11/20	10	42.41	6	42.27	42.80	4	10,156	0.04%
2018/11/19	12	42.12	14	41.97	41.85	-2	9,861	-0.02%
2018/11/16	31	44.04	24	43.57	43.00	7	9,654	0.07%
2018/11/15	52	43.14	53	43.43	42.90	-1	9,436	-0.01%
2018/11/14	47	44.38	41	44.38	43.00	6	9,140	0.07%
2018/11/13	108	44.62	101	44.17	44.55	7	8,732	0.08%	大買/大賣/
2018/11/12	18	41.42	44	41.79	42.35	-26	7,639	-0.34%
2018/11/09	6	38.73	1	39.15	38.50	5	7,419	0.07%
2018/11/08	4	39.34	8	39.07	39.10	-4	7,418	-0.05%
2018/11/07	1	36.25	13.2	35.57	37.15	-12.2	7,128	-0.17%
2018/11/06	7	35.04	0	0.00	33.80	7	7,101	0.10%
2018/11/05	2	35.03	0	0.00	34.85	2	7,288	0.03%
2018/11/02	2	35.43	13	35.60	35.70	-11	7,240	-0.15%
2018/11/01	3	34.90	12	34.87	34.90	-9	7,135	-0.13%
2018/10/31	3	33.45	2	33.43	33.60	1	7,146	0.01%
2018/10/30	1	32.75	6	32.80	32.70	-5	7,060	-0.07%
2018/10/29	3	31.50	0	0.00	31.70	3	6,981	0.04%
2018/10/26	4	31.54	4	31.36	31.15	0	6,938	0.00%
2018/10/25	7	31.86	1	32.00	31.70	6	6,878	0.09%
2018/10/24	16	34.32	14	34.41	33.40	2	6,787	0.03%
2018/10/23	0	0.00	2	33.18	33.00	-2	6,567	-0.03%
2018/10/22	0	0.00	7	33.04	33.80	-7	6,553	-0.11%
2018/10/18	4	31.75	6	31.68	31.65	-2	6,359	-0.03%
2018/10/17	4	31.55	0	0.00	31.10	4	6,306	0.06%
2018/10/16	0	0.00	1	31.90	31.85	-1	6,232	-0.02%
2018/10/15	2	31.40	1	32.10	32.10	1	6,185	0.02%
2018/10/12	2	30.80	0	0.00	31.10	2	6,113	0.03%
2018/10/11	6	31.00	45	30.75	30.40	-39	6,168	-0.63%
2018/10/09	3	34.13	31	34.22	33.75	-28	5,982	-0.47%
2018/10/08	18	35.38	3	35.78	35.50	15	5,802	0.26%
2018/10/05	13	37.87	0	0.00	38.40	13	5,547	0.23%
2018/10/03	1	39.30	0	0.00	38.90	1	5,353	0.02%
2018/10/02	4	40.00	4	39.71	39.50	0	5,297	0.00%
2018/10/01	1	39.90	6	39.85	39.90	-5	5,281	-0.09%
2018/09/28	3	41.72	0	0.00	40.60	3	5,253	0.06%
2018/09/27	2	42.40	1	42.15	42.20	1	5,235	0.02%
2018/09/26	6	43.17	6	42.90	43.05	0	5,288	0.00%
2018/09/25	6	40.23	2	40.38	40.35	4	5,267	0.08%
2018/09/21	3	40.50	4	39.96	39.90	-1	5,244	-0.02%
2018/09/19	6	40.29	17	40.01	40.05	-11	5,207	-0.21%
2018/09/18	3	38.67	0	0.00	38.50	3	5,175	0.06%
2018/09/17	1	39.45	3	39.28	39.30	-2	5,159	-0.04%
2018/09/14	26	40.15	0	0.00	40.10	26	5,128	0.51%
2018/09/13	1	39.30	0	0.00	39.30	1	5,096	0.02%
2018/09/12	7	38.95	3	38.87	39.30	4	5,099	0.08%
2018/09/11	11	38.75	17	38.51	38.80	-6	5,147	-0.12%
2018/09/10	23	38.05	41	37.41	37.20	-18	5,086	-0.35%
2018/09/07	12	40.28	51	40.55	39.90	-39	5,012	-0.78%
2018/09/06	1	42.70	4	43.15	42.70	-3	4,873	-0.06%
2018/09/05	2	43.60	0	0.00	43.45	2	4,887	0.04%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/09/03	11	44.30	0	0.00	43.45	11	4,930	0.22%
2018/08/31	2	44.30	5	44.35	44.60	-3	4,955	-0.06%
2018/08/30	7	44.69	0	0.00	44.10	7	4,956	0.14%
2018/08/29	1	44.65	0	0.00	44.65	1	5,025	0.02%
2018/08/28	5	44.30	2	44.35	44.40	3	5,106	0.06%
2018/08/27	4	44.09	1	44.10	44.10	3	5,144	0.06%
2018/08/24	2	43.85	2	43.65	43.55	0	5,162	0.00%
2018/08/23	3	43.73	3	43.92	44.15	0	5,221	0.00%
2018/08/22	5	44.88	2	44.95	44.35	3	5,244	0.06%
2018/08/21	0	0.00	7	42.05	42.05	-7	5,029	-0.14%
2018/08/20	9	42.42	0	0.00	42.10	9	5,034	0.18%
2018/08/17	4	43.58	5	43.59	43.20	-1	5,033	-0.02%
2018/08/16	2	43.15	6	42.69	43.55	-4	5,097	-0.08%
2018/08/15	26	44.19	28	43.90	42.85	-2	5,021	-0.04%
2018/08/14	0	0.00	27	45.50	46.15	-27	4,878	-0.55%
2018/08/13	2	46.00	8	46.30	47.05	-6	4,842	-0.12%
2018/08/10	39	48.00	68	48.55	47.05	-29	4,764	-0.61%
2018/08/09	3	51.83	0	0.00	51.60	3	4,683	0.06%
2018/08/08	1	52.40	1	52.60	52.60	0	4,743	0.00%
2018/08/07	4	52.70	4	52.25	52.40	0	4,823	0.00%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	1	55.00	54.00	-1	4,757	-0.02%
2018/08/01	0	0.00	1	54.60	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	3	54.83	53.90	-3	4,998	-0.06%
2018/07/30	5	54.24	4	54.33	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	54.80	54.80	-1	5,066	-0.02%
2018/07/25	0	0.00	0.1	53.40	53.40	-0.1	5,193	0.00%
2018/07/24	1	53.50	0	0.00	53.30	1	5,409	0.02%
2018/07/23	0	0.00	2	53.50	53.40	-2	5,553	-0.04%
2018/07/20	0	0.00	3	53.70	53.70	-3	5,622	-0.05%
2018/07/19	7	54.29	2	54.50	53.70	5	5,615	0.09%
2018/07/18	0	0.00	3	54.77	55.00	-3	5,598	-0.05%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	1	52.80	52.80	-1	5,476	-0.02%
2018/07/10	4	51.55	1	51.40	51.20	3	5,642	0.05%
2018/07/09	5	51.52	6	50.80	51.90	-1	5,687	-0.02%
2018/07/05	0	0.00	42	51.75	51.30	-42	5,724	-0.73%
2018/07/04	24	51.30	0	0.00	50.60	24	5,784	0.41%
2018/07/03	16	53.53	23	53.86	52.80	-7	5,779	-0.12%
2018/06/29	3	56.30	0	0.00	56.90	3	5,851	0.05%
2018/06/28	7	56.09	0	0.00	55.80	7	6,004	0.12%
2018/06/27	3	57.57	3	57.13	56.90	0	6,064	0.00%
2018/06/26	0	0.00	1	55.70	56.00	-1	6,129	-0.02%
2018/06/22	0	0.00	3	56.63	56.70	-3	6,855	-0.04%
2018/06/21	6	57.15	0	0.00	56.50	6	6,885	0.09%
2018/06/20	3	57.73	0	0.00	56.90	3	6,973	0.04%
2018/06/19	0	0.00	1	59.40	59.00	-1	7,225	-0.01%
2018/06/15	5	59.20	1	59.10	59.30	4	7,445	0.05%
2018/06/14	0	0.00	15	59.70	59.50	-15	7,359	-0.20%
2018/06/13	0	0.00	1	59.90	59.90	-1	7,333	-0.01%
2018/06/12	0	0.00	1	60.00	59.20	-1	7,402	-0.01%
2018/06/08	5	60.90	9	60.17	60.20	-4	7,373	-0.05%
2018/06/07	1	59.90	1	60.30	59.70	0	7,417	0.00%
2018/06/06	17	60.93	14	60.66	60.60	3	7,372	0.04%
2018/06/05	25	59.50	19	59.84	59.90	6	7,306	0.08%
2018/06/04	1	58.80	0	0.00	59.20	1	7,203	0.01%
2018/06/01	1	58.60	1	58.60	58.50	0	7,200	0.00%
2018/05/31	1	58.60	0	0.00	58.60	1	7,188	0.01%
2018/05/30	2	59.00	0	0.00	58.50	2	7,156	0.03%
2018/05/23	2	57.80	0	0.00	57.20	2	7,063	0.03%
2018/05/22	0	0.00	2	58.20	58.10	-2	7,053	-0.03%
2018/05/18	2	58.70	0	0.00	58.30	2	7,084	0.03%
2018/05/17	3	60.73	2	60.55	59.50	1	7,133	0.01%
2018/05/15	0	0.00	13	57.89	57.80	-13	7,014	-0.19%
2018/05/08	2	57.40	2	58.50	57.50	0	7,379	0.00%
2018/05/07	2	57.50	0	0.00	56.70	2	7,288	0.03%
2018/05/02	6	58.83	4	59.50	58.40	2	7,308	0.03%
2018/04/30	7	60.07	5	57.98	60.50	2	7,271	0.03%
2018/04/27	7	56.06	18	56.86	55.00	-11	7,150	-0.15%
2018/04/26	1	59.50	0	0.00	57.40	1	7,033	0.01%
2018/04/25	0	0.00	6	61.00	60.70	-6	6,981	-0.09%
2018/04/24	1	60.60	0	0.00	60.00	1	7,009	0.01%
2018/04/23	1	61.90	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	0.00	2	62.50	62.50	-2	7,074	-0.03%
2018/04/19	5	62.00	0	0.00	61.50	5	7,065	0.07%
2018/04/18	1	61.30	0	0.00	61.80	1	7,038	0.01%
2018/04/17	1	61.40	1	62.90	61.80	0	7,018	0.00%
2018/04/16	3	62.30	0	0.00	62.10	3	6,974	0.04%
2018/04/13	3	63.40	0	0.00	63.00	3	6,967	0.04%
2018/04/12	1	63.60	0	0.00	63.60	1	7,059	0.01%
2018/04/11	2	64.15	0	0.00	63.70	2	7,116	0.03%
2018/04/10	3	65.40	0	0.00	64.50	3	7,222	0.04%
2018/04/09	2	66.80	0	0.00	66.50	2	7,178	0.03%
2018/04/03	2	67.05	4	67.23	67.60	-2	7,098	-0.03%
2018/04/02	17	69.16	12	68.94	67.30	5	7,089	0.07%
2018/03/31	15	68.30	21	68.10	68.10	-6	6,997	-0.09%
2018/03/30	1	66.80	0	0.00	66.30	1	6,861	0.01%
2018/03/29	20	66.93	20	66.80	66.30	0	6,865	0.00%
2018/03/28	37	66.71	18	67.68	66.20	19	6,917	0.27%
2018/03/27	23	66.78	42	66.60	67.00	-19	7,085	-0.27%
2018/03/26	1	63.10	2	63.80	63.00	-1	6,669	-0.01%
2018/03/23	4	64.03	0	0.00	63.90	4	6,718	0.06%
2018/03/22	61	67.45	21	68.54	66.00	40	6,790	0.59%
2018/03/21	50	63.70	45	64.00	67.60	5	6,851	0.07%
2018/03/20	1	61.90	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0	0.00	2	62.50	62.40	-2	6,891	-0.03%
2018/03/16	0	0.00	1	62.80	62.30	-1	6,897	-0.01%
2018/03/14	1	62.10	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	25	62.90	63.00	-25	6,827	-0.37%
2018/03/12	25	61.90	1	61.70	62.00	24	6,802	0.35%
2018/03/07	5	59.58	16	59.88	60.50	-11	6,847	-0.16%
2018/03/06	2	61.00	0	0.00	60.50	2	6,860	0.03%
2018/03/02	31	61.03	32	61.03	61.00	-1	6,868	-0.01%
2018/03/01	1	60.80	1	61.40	61.40	0	6,871	0.00%
2018/02/26	2	62.30	1	62.30	62.20	1	6,970	0.01%
2018/02/23	5	62.76	3	63.00	62.50	2	7,025	0.03%
2018/02/22	1	62.10	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	4	62.25	63.00	-4	7,023	-0.06%
2018/02/12	0	0.00	1	59.90	59.90	-1	6,981	-0.01%
2018/02/09	34	59.52	33	59.29	60.00	1	7,002	0.01%
2018/02/08	16	62.38	10	63.00	62.10	6	6,923	0.09%
2018/02/07	2	63.45	4	63.90	63.50	-2	6,972	-0.03%
2018/02/06	25	64.31	14	64.81	62.30	11	6,922	0.16%
2018/02/05	13	68.40	30	68.60	68.60	-17	6,841	-0.25%
2018/02/01	6	71.12	3	71.33	70.50	3	6,928	0.04%
2018/01/31	76	73.31	63	71.58	71.00	13	6,891	0.19%
2018/01/30	30	71.07	11	71.40	71.40	19	6,613	0.29%
2018/01/29	0	0.00	1	70.70	70.20	-1	6,547	-0.02%
2018/01/26	2	69.05	0	0.00	69.30	2	6,519	0.03%
2018/01/25	0	0.00	7	69.94	68.60	-7	6,529	-0.11%
2018/01/24	29	69.57	27	69.44	69.20	2	6,512	0.03%
2018/01/23	24	70.30	6	70.45	69.50	18	6,482	0.28%
2018/01/22	3	70.67	4	71.50	71.20	-1	6,471	-0.02%
2018/01/19	5	71.56	1	71.60	71.10	4	6,489	0.06%
2018/01/18	41	73.00	31	72.99	72.00	10	6,477	0.15%
2018/01/17	0	0.00	61	73.00	73.00	-61	6,488	-0.94%
2018/01/16	16	73.13	1	73.00	72.60	15	6,478	0.23%
2018/01/15	4	71.78	6	72.17	71.80	-2	6,461	-0.03%
2018/01/12	26	70.92	4	70.85	71.30	22	6,496	0.34%
2018/01/11	2	70.45	0	0.00	70.20	2	6,582	0.03%
2018/01/10	6	71.10	6	72.03	70.80	0	6,671	0.00%
2018/01/09	29	72.83	20	72.66	72.30	9	6,799	0.13%
2018/01/08	38	72.51	34	73.00	72.00	4	6,845	0.06%
2018/01/05	7	76.01	4	75.60	75.20	3	6,877	0.04%
2018/01/04	21	75.67	22	76.16	75.60	-1	6,877	-0.01%
2018/01/03	4	74.75	0	0.00	74.20	4	6,916	0.06%
2018/01/02	6	73.70	13	73.55	73.90	-7	6,985	-0.10%