宏達電 (2498)-統一-嘉義券商分點個股進出

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
47.55
漲跌
▲0.05
漲幅
+0.11%
成交量
6,850張
產業
上市通信網路類股
1097人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/25	1	47.75	0	0.00	47.55	1	5,513	0.02%
2024/06/24	4	47.71	0	0.00	47.50	4	5,451	0.07%
2024/06/21	10	48.96	5	49.57	49.25	5	5,313	0.09%
2024/06/20	4	47.90	13	47.65	48.05	-9	4,903	-0.18%
2024/06/18	3	45.73	0	0.00	45.70	3	4,530	0.07%
2024/06/17	0	0.00	1	46.20	46.05	-1	4,514	-0.02%
2024/06/13	11	45.43	22	45.20	45.20	-11	4,407	-0.25%
2024/06/12	12	45.85	1	45.80	45.65	11	4,312	0.26%
2024/06/07	15	45.98	7.7	46.00	46.15	7.3	4,145	0.18%
2024/06/06	1	42.85	0	0.00	42.85	1	3,858	0.03%
2024/06/05	0	0.00	1	43.60	43.15	-1	3,841	-0.03%
2024/06/03	1	44.00	0	0.00	44.00	1	4,003	0.02%
2024/05/31	0	0.00	2	44.18	43.60	-2	4,148	-0.05%
2024/05/28	0	0.00	1	43.10	43.40	-1	4,037	-0.02%
2024/05/23	0.1	42.70	5	42.65	42.50	-5	4,241	-0.12%
2024/05/22	0	0.00	1	43.60	43.50	-1	4,278	-0.02%
2024/05/21	1	42.80	1	42.75	42.70	0	4,302	0.00%
2024/05/20	0.1	43.50	0	0.00	43.40	0.1	4,363	0.00%
2024/05/17	0.1	43.20	6	42.95	43.20	-5.9	4,402	-0.13%
2024/05/16	0	0.00	7	43.20	43.25	-7	4,424	-0.16%
2024/05/15	1	43.00	0	0.00	42.60	1	4,435	0.02%
2024/05/14	1	42.30	0	0.00	42.25	1	4,440	0.02%
2024/05/10	3	41.18	0	0.00	41.60	3	4,543	0.07%
2024/05/09	3	41.78	0.1	41.90	41.60	2.9	4,525	0.06%
2024/05/08	4.2	41.71	0	0.00	42.45	4.2	4,553	0.09%
2024/05/07	8	41.78	0	0.00	42.00	8	4,588	0.17%
2024/05/06	1	43.00	0	0.00	42.80	1	4,583	0.02%
2024/05/03	0	0.00	1	43.25	42.85	-1	4,605	-0.02%
2024/05/02	0	0.00	1	42.75	42.65	-1	4,628	-0.02%
2024/04/30	2	42.90	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	1	43.30	43.40	-1	4,755	-0.02%
2024/04/26	1	42.30	10	42.10	42.05	-9	4,783	-0.19%
2024/04/25	2	41.63	0	0.00	41.70	2	4,837	0.04%
2024/04/24	2	42.55	2	42.53	42.40	0	4,880	0.00%
2024/04/23	1	42.15	1	42.30	42.15	0	4,994	0.00%
2024/04/22	10	41.90	3	42.72	41.45	7	5,075	0.14%
2024/04/19	6.1	41.78	0	0.00	41.45	6.1	5,086	0.12%
2024/04/18	1	42.50	6	42.73	43.25	-5	5,124	-0.10%
2024/04/17	1.1	43.45	0	0.00	42.80	1.1	5,293	0.02%
2024/04/16	4	43.94	1	43.80	42.90	3	5,669	0.05%
2024/04/15	0	0.00	1	45.80	45.15	-1	6,724	-0.01%
2024/04/12	2	46.43	1	46.40	46.05	1	7,381	0.01%
2024/04/11	1	45.80	0	0.00	45.55	1	7,361	0.01%
2024/04/09	0	46.55	0	0.00	46.65	0	7,483	0.00%
2024/04/08	0	0.00	0.2	47.25	47.45	-0.2	7,516	0.00%
2024/03/28	1.2	47.70	0	0.00	47.65	1.2	8,335	0.01%
2024/03/26	2	47.98	0	0.00	47.85	2	8,590	0.02%
2024/03/25	1	48.10	0	0.00	48.00	1	8,579	0.01%
2024/03/22	0	0.00	2	47.00	47.45	-2	8,472	-0.02%
2024/03/20	1	45.60	0	0.00	46.00	1	8,743	0.01%
2024/03/14	0.1	45.85	0	0.00	45.50	0.1	9,179	0.00%
2024/03/12	0	0.00	1	47.05	47.25	-1	9,209	-0.01%
2024/03/11	1	46.10	0	0.00	46.20	1	9,198	0.01%
2024/03/08	1	46.00	8	46.03	45.90	-7	9,224	-0.08%
2024/03/07	0	0.00	1	47.95	47.00	-1	9,146	-0.01%
2024/03/06	4	47.43	2	47.10	47.10	2	9,092	0.02%
2024/03/05	1	49.05	4	49.19	48.90	-3	8,969	-0.03%
2024/03/04	0	0.00	2	49.60	49.20	-2	8,958	-0.02%
2024/03/01	2	49.03	0	0.00	48.95	2	8,982	0.02%
2024/02/29	0	0.00	1	48.75	48.75	-1	8,985	-0.01%
2024/02/27	4	49.18	3	49.42	48.60	1	9,009	0.01%
2024/02/23	1	48.50	0	0.00	48.50	1	8,971	0.01%
2024/02/22	2	49.10	0.1	49.85	49.00	1.9	8,973	0.02%
2024/02/20	2	49.45	0	0.00	49.20	2	9,182	0.02%
2024/02/16	0	0.00	1.1	49.87	50.00	-1.1	9,254	-0.01%
2024/02/05	2	49.10	0	0.00	49.05	2	9,356	0.02%
2024/02/02	0	0.00	1	50.80	50.00	-1	9,286	-0.01%
2024/01/31	1	49.85	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1.1	49.57	0	0.00	49.50	1.1	9,409	0.01%
2024/01/26	3	50.20	1	50.40	50.00	2	9,673	0.02%
2024/01/24	1	51.60	1	52.60	51.40	0	9,681	0.00%
2024/01/23	1	51.60	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	2	50.95	51.50	-2	9,589	-0.02%
2024/01/19	1	49.85	1	49.95	50.30	0	9,606	0.00%
2024/01/18	1	50.20	1	49.70	50.40	0	9,580	0.00%
2024/01/17	2	50.08	11	49.57	49.15	-9	9,534	-0.09%
2024/01/16	1.1	50.41	0	0.00	50.30	1.1	9,430	0.01%
2024/01/15	1	51.30	1	51.80	51.30	0	9,357	0.00%
2024/01/12	2	51.55	2	51.80	51.60	0	9,351	0.00%
2024/01/11	2	52.00	1	52.20	52.10	1	9,297	0.01%
2024/01/10	5	52.34	0	0.00	52.20	5	9,242	0.05%
2024/01/09	14	54.85	18	54.69	54.70	-4	8,994	-0.04%
2024/01/08	1	52.30	25.1	53.44	52.90	-24.1	7,866	-0.31%
2024/01/04	1.1	48.85	0	0.00	48.65	1.1	7,219	0.02%
2024/01/03	3	49.53	5	49.50	49.40	-2	7,236	-0.03%
2024/01/02	0	0.00	1	50.80	50.70	-1	7,178	-0.01%
2023/12/29	0	0.00	21	51.40	51.30	-21	7,236	-0.29%
2023/12/28	0	0.00	1	51.70	51.60	-1	7,246	-0.01%
2023/12/27	3	52.57	4	52.50	52.10	-1	7,194	-0.01%
2023/12/26	3	51.50	20	52.20	51.50	-17	7,015	-0.24%
2023/12/25	36	52.71	9	53.12	52.00	27	6,901	0.39%
2023/12/22	10	51.60	3	51.40	51.20	7	6,432	0.11%
2023/12/21	2	48.85	0	0.00	49.15	2	6,176	0.03%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	0	0.00	1	49.20	49.25	-1	6,148	-0.02%
2023/12/15	0	0.00	3	50.57	50.80	-3	6,065	-0.05%
2023/12/14	3	51.80	7	51.73	52.00	-4	5,873	-0.07%
2023/12/13	2	48.80	0	0.00	48.30	2	5,425	0.04%
2023/12/12	2	48.45	0	0.00	48.30	2	5,435	0.04%
2023/12/07	5	48.55	0	0.00	48.40	5	5,460	0.09%
2023/12/05	0	0.00	3	49.20	49.20	-3	5,435	-0.06%
2023/11/29	1	49.50	0	0.00	49.65	1	5,370	0.02%
2023/11/28	1	49.00	0	0.00	50.00	1	5,348	0.02%
2023/11/24	0	0.00	3	49.73	49.05	-3	5,291	-0.06%
2023/11/23	1	50.50	1	50.20	50.10	0	5,249	0.00%
2023/11/22	1	49.85	1	49.35	50.00	0	5,226	0.00%
2023/11/21	0	0.00	1	49.05	49.30	-1	5,125	-0.02%
2023/11/20	1	49.85	11	49.57	49.15	-10	5,091	-0.20%
2023/11/17	3	49.40	0	0.00	49.45	3	5,037	0.06%
2023/11/15	0	0.00	1	47.95	48.00	-1	4,817	-0.02%
2023/11/14	13	47.82	3	47.18	47.20	10	4,728	0.21%
2023/11/09	1	46.35	0	0.00	46.30	1	4,668	0.02%
2023/11/08	0	0.00	1	47.40	47.40	-1	4,731	-0.02%
2023/11/07	4	46.09	3	46.07	46.05	1	4,652	0.02%
2023/11/06	0	0.00	15	48.22	48.10	-15	4,602	-0.33%
2023/11/03	19	47.18	1	47.40	47.40	18	4,549	0.40%
2023/11/02	0	0.00	2	45.85	45.85	-2	4,356	-0.05%
2023/11/01	1	44.05	0	0.00	44.75	1	4,470	0.02%
2023/10/31	2	44.30	4	45.00	44.10	-2	4,598	-0.04%
2023/10/27	5	46.30	1	46.00	46.00	4	4,872	0.08%
2023/10/26	0	0.00	1	45.55	45.15	-1	4,880	-0.02%
2023/10/25	1	46.70	0	0.00	46.60	1	4,945	0.02%
2023/10/23	1	45.30	0	0.00	45.30	1	5,087	0.02%
2023/10/20	1	45.55	0	0.00	45.70	1	5,146	0.02%
2023/10/19	1	45.85	0	0.00	45.85	1	5,182	0.02%
2023/10/18	5	46.57	8	46.90	46.60	-3	5,274	-0.06%
2023/10/17	6	49.35	1	48.10	48.10	5	5,172	0.10%
2023/10/16	0	0.00	3	49.48	49.05	-3	5,121	-0.06%
2023/10/13	3	49.85	5	49.93	50.10	-2	5,240	-0.04%
2023/10/11	2	49.45	1	49.30	49.25	1	5,491	0.02%
2023/10/06	3	49.75	2	49.68	49.65	1	5,673	0.02%
2023/10/05	1	50.20	0	0.00	50.30	1	6,014	0.02%
2023/10/04	5	47.71	4	47.33	47.45	1	6,175	0.02%
2023/10/02	0	0.00	1	49.05	49.10	-1	6,297	-0.02%
2023/09/28	1	48.50	0	0.00	48.10	1	6,410	0.02%
2023/09/26	1	48.75	1	49.00	48.65	0	6,496	0.00%
2023/09/21	2	48.50	0	0.00	48.45	2	6,600	0.03%
2023/09/19	0	0.00	1	50.00	49.45	-1	6,662	-0.02%
2023/09/15	1	51.00	0	0.00	50.40	1	6,888	0.01%
2023/09/14	0	0.00	2	50.70	50.90	-2	6,926	-0.03%
2023/09/12	0	0.00	1	49.70	49.80	-1	7,080	-0.01%
2023/09/11	0	0.00	2	49.85	49.30	-2	7,089	-0.03%
2023/09/08	1	50.10	0	0.00	50.10	1	7,114	0.01%
2023/08/30	0	0.00	1	52.30	52.50	-1	8,030	-0.01%
2023/08/29	1	51.60	0	0.00	51.80	1	8,139	0.01%
2023/08/24	2	51.20	0	0.00	51.10	2	8,394	0.02%
2023/08/23	0	0.00	5	51.10	51.50	-5	8,696	-0.06%
2023/08/21	2	51.40	0	0.00	51.20	2	8,833	0.02%
2023/08/18	5	50.80	0	0.00	50.70	5	8,856	0.06%
2023/08/17	0	0.00	1	49.85	51.00	-1	8,893	-0.01%
2023/08/15	0	0.00	1	50.00	50.00	-1	8,958	-0.01%
2023/08/14	0	0.00	9	49.21	49.10	-9	9,137	-0.10%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/10	7	51.41	0	0.00	50.50	7	9,128	0.08%
2023/08/08	1	51.70	1	51.90	51.90	0	9,086	0.00%
2023/08/04	2	51.70	0	0.00	51.10	2	9,024	0.02%
2023/08/02	11	53.06	5	53.30	52.50	6	8,926	0.07%
2023/07/31	1	55.80	0	0.00	55.80	1	8,672	0.01%
2023/07/28	0	0.00	1	56.10	56.00	-1	8,619	-0.01%
2023/07/26	0	0.00	1	56.00	55.50	-1	8,529	-0.01%
2023/07/25	2	56.15	1	56.20	55.70	1	8,563	0.01%
2023/07/21	0	0.00	1	57.90	57.80	-1	8,621	-0.01%
2023/07/20	1	56.30	1	56.30	57.00	0	8,657	0.00%
2023/07/19	1	55.60	3	55.80	55.60	-2	8,690	-0.02%
2023/07/18	2	56.90	0	0.00	56.70	2	8,788	0.02%
2023/07/17	0	0.00	11	58.30	58.50	-11	8,914	-0.12%
2023/07/14	5	59.30	5	58.94	58.80	0	8,991	0.00%
2023/07/13	4	58.90	2	58.85	58.40	2	8,953	0.02%
2023/07/12	16	58.86	5	58.54	57.70	11	8,770	0.13%
2023/07/11	6	57.51	8	57.90	58.00	-2	8,506	-0.02%
2023/07/10	6	55.47	0	0.00	55.30	6	8,312	0.07%
2023/07/07	4	56.25	1	55.90	55.90	3	8,305	0.04%
2023/07/06	0	0.00	1	57.00	56.80	-1	8,385	-0.01%
2023/07/04	0	57.00	3	57.17	57.20	-3	9,133	-0.03%
2023/07/03	1	57.30	0	0.00	57.10	1	9,220	0.01%
2023/06/29	2	57.10	0	0.00	57.00	2	9,382	0.02%
2023/06/28	1	56.80	1	56.30	56.40	0	9,417	0.00%
2023/06/27	6	56.97	0	0.00	56.40	6	9,657	0.06%
2023/06/26	1.1	57.52	1	57.60	57.40	0.1	9,898	0.00%
2023/06/21	3	58.30	11	58.61	58.70	-8	10,018	-0.08%
2023/06/20	1	58.90	0	0.00	58.70	1	9,944	0.01%
2023/06/19	2.1	59.31	2	59.50	58.90	0.1	10,023	0.00%
2023/06/16	4	60.73	3	60.23	60.50	1	10,044	0.01%
2023/06/15	1	60.40	2	60.20	60.20	-1	10,095	-0.01%
2023/06/14	1	61.08	0	0.00	60.20	1	10,260	0.01%
2023/06/13	1	61.30	3	61.20	61.00	-2	10,510	-0.02%
2023/06/12	5	60.12	3	60.30	60.20	2	10,964	0.02%
2023/06/09	7	60.94	1	61.10	60.40	6	11,189	0.05%
2023/06/08	1	61.01	0	0.00	60.40	1	11,507	0.01%
2023/06/07	5	61.76	0	0.00	62.00	5	11,855	0.04%
2023/06/06	6.1	61.78	2	61.10	61.00	4.1	12,463	0.03%
2023/06/05	6	64.10	6	64.28	63.60	0	12,483	0.00%
2023/06/02	0	0.00	8	62.84	62.90	-8	12,292	-0.07%
2023/06/01	5	62.28	3	62.63	62.40	2	12,408	0.02%
2023/05/30	0	0.00	2	61.95	61.80	-2	13,018	-0.02%
2023/05/29	2	60.20	1	62.00	61.50	1	13,433	0.01%
2023/05/26	3	59.40	2	58.40	58.40	1	13,751	0.01%
2023/05/25	0.1	59.60	0	0.00	59.40	0.1	14,297	0.00%
2023/05/24	0	59.70	0	0.00	59.60	0	14,541	0.00%
2023/05/22	0	0.00	4	60.10	60.30	-4	15,543	-0.03%
2023/05/18	5	59.26	1	60.40	58.90	4	15,860	0.03%
2023/05/17	1	58.40	0	58.20	58.40	1	16,248	0.01%
2023/05/15	2	57.40	0	0.00	56.60	2	16,607	0.01%
2023/05/11	2.1	58.09	3	56.00	56.00	-0.9	17,695	-0.01%
2023/05/10	0	0.00	2	57.40	57.50	-2	18,116	-0.01%
2023/05/08	3	57.90	0	0.00	57.40	3	19,949	0.02%
2023/05/03	0	56.80	0	0.00	56.50	0	22,607	0.00%
2023/04/27	2	56.40	0	0.00	56.20	2	23,205	0.01%
2023/04/26	1	56.00	1	56.20	56.50	0	23,243	0.00%
2023/04/25	5.1	56.80	12	56.40	55.90	-6.9	23,544	-0.03%
2023/04/24	1	58.60	0	0.00	58.00	1	23,797	0.00%
2023/04/21	4	58.60	2	58.80	58.10	2	23,910	0.01%
2023/04/20	4.1	60.15	1	60.40	59.60	3.1	23,913	0.01%
2023/04/19	0	62.82	2	62.05	61.70	-2	23,949	-0.01%
2023/04/18	1.1	64.82	0	0.00	63.30	1.1	24,001	0.00%
2023/04/17	1	64.80	1	64.60	64.60	0	24,530	0.00%
2023/04/14	6	64.15	4	64.15	64.30	2	24,969	0.01%
2023/04/13	0	64.20	2	63.95	63.70	-2	25,245	-0.01%
2023/04/12	1	64.60	0	0.00	64.70	1	25,380	0.00%
2023/04/11	1	65.60	6	64.30	64.30	-5	25,460	-0.02%
2023/04/10	9	65.00	4	65.13	65.20	5	25,447	0.02%
2023/04/07	5	64.72	6	64.52	64.10	-1	25,252	0.00%
2023/04/06	1	63.00	6	63.32	63.60	-5	24,885	-0.02%
2023/03/31	1	62.60	7	62.14	62.60	-6	24,950	-0.02%
2023/03/30	3	61.83	0	0.00	62.00	3	25,029	0.01%
2023/03/29	3	61.60	1	61.40	61.60	2	25,176	0.01%
2023/03/28	3.1	62.20	1	64.10	61.70	2.1	25,355	0.01%
2023/03/27	0	0.00	1	63.90	63.60	-1	25,215	0.00%
2023/03/24	1	64.20	5	63.92	63.00	-4	25,157	-0.02%
2023/03/23	2	62.95	2	63.25	63.10	0	25,160	0.00%
2023/03/22	1	63.00	2	63.20	63.30	-1	25,290	0.00%
2023/03/21	5	63.10	0	0.00	62.70	5	25,422	0.02%
2023/03/20	3	62.53	2	63.00	63.20	1	25,545	0.00%
2023/03/17	1	61.70	2	61.90	62.20	-1	25,901	0.00%
2023/03/16	5	61.96	3	61.47	61.10	2	26,237	0.01%
2023/03/15	5	63.40	2	63.10	63.00	3	26,537	0.01%
2023/03/14	2	63.30	1	62.70	62.50	1	26,978	0.00%
2023/03/13	4	60.95	4	61.33	62.60	0	27,719	0.00%
2023/03/10	7	62.37	37	62.05	62.60	-30	28,235	-0.11%
2023/03/09	32	65.63	9	65.58	64.40	23	29,472	0.08%
2023/03/08	9	63.62	21	63.72	63.40	-12	29,774	-0.04%
2023/03/07	10	65.40	3	65.07	64.90	7	29,637	0.02%
2023/03/06	20	64.30	1	64.80	64.80	19	29,643	0.06%
2023/03/03	12	64.38	1	63.60	63.60	11	29,568	0.04%
2023/03/02	5	65.26	0	0.00	64.80	5	29,462	0.02%
2023/03/01	1	66.60	2	66.85	66.10	-1	29,189	0.00%
2023/02/24	12	67.08	9	66.94	65.40	3	28,773	0.01%
2023/02/23	3	66.43	12	66.70	66.70	-9	28,439	-0.03%
2023/02/22	4	65.10	15	65.57	64.60	-11	28,059	-0.04%
2023/02/21	11	67.82	4	67.50	66.70	7	27,948	0.03%
2023/02/20	1	66.80	6	67.03	66.90	-5	27,536	-0.02%
2023/02/17	3	66.03	2	65.80	65.80	1	27,439	0.00%
2023/02/16	3	65.60	14	65.35	65.60	-11	27,622	-0.04%
2023/02/15	12	64.15	14	64.49	64.50	-2	27,729	-0.01%
2023/02/14	0	0.00	5	65.50	65.50	-5	27,359	-0.02%
2023/02/13	2	65.85	2	65.50	65.20	0	27,496	0.00%
2023/02/10	22	66.41	12	65.63	65.50	10	27,637	0.04%
2023/02/09	7	67.00	28	67.25	67.70	-21	27,428	-0.08%
2023/02/08	30	66.58	1	66.30	66.30	29	27,527	0.11%
2023/02/07	7	66.53	6	66.63	66.10	1	27,519	0.00%
2023/02/06	8	66.95	7	67.83	68.70	1	27,040	0.00%
2023/02/03	24	67.85	53	68.15	65.10	-29	26,040	-0.11%
2023/02/02	12	66.02	21	66.77	66.90	-9	24,490	-0.04%
2023/01/31	44	60.74	4	60.13	60.80	40	24,234	0.17%
2023/01/30	3	58.80	3	59.17	59.50	0	24,065	0.00%
2023/01/17	1	57.00	4	57.08	57.20	-3	24,033	-0.01%
2023/01/16	1	57.50	0	0.00	57.20	1	24,166	0.00%
2023/01/13	7	57.37	21	58.42	57.30	-14	24,282	-0.06%
2023/01/12	2	60.15	19	59.61	59.50	-17	24,235	-0.07%
2023/01/11	0	0.00	2	59.35	59.00	-2	24,121	-0.01%
2023/01/10	0	0.00	2	59.10	58.80	-2	24,312	-0.01%
2023/01/09	4	59.28	0	0.00	58.70	4	24,559	0.02%
2023/01/06	3	58.83	1	59.50	58.50	2	24,854	0.01%
2023/01/05	25	59.33	5	59.76	58.70	20	25,296	0.08%
2023/01/04	2	58.95	2	59.50	58.80	0	25,241	0.00%
2023/01/03	1	55.80	5	58.02	58.10	-4	25,223	-0.02%
2022/12/30	5	56.38	0	0.00	55.70	5	25,198	0.02%
2022/12/29	1	55.20	3	55.60	55.70	-2	25,355	-0.01%
2022/12/28	2	55.65	5	55.76	55.70	-3	25,989	-0.01%
2022/12/27	1	57.10	1	56.70	57.10	0	26,174	0.00%
2022/12/26	1	55.70	1	55.90	55.70	0	26,380	0.00%
2022/12/23	2	55.20	0	0.00	55.00	2	26,855	0.01%
2022/12/22	1	56.50	1	56.40	55.40	0	27,133	0.00%
2022/12/21	2	54.65	0	0.00	55.80	2	27,737	0.01%
2022/12/20	7	55.51	2	54.95	54.40	5	28,192	0.02%
2022/12/19	3	56.80	0	0.00	56.40	3	28,938	0.01%
2022/12/16	1	57.70	5	57.24	57.20	-4	29,573	-0.01%
2022/12/15	3	58.57	4	58.20	58.20	-1	30,474	0.00%
2022/12/14	2	58.40	1	58.20	58.40	1	31,185	0.00%
2022/12/13	4	58.98	4	59.28	58.40	0	31,538	0.00%
2022/12/12	1	59.20	0	0.00	58.90	1	31,888	0.00%
2022/12/09	11	59.86	13	59.89	59.40	-2	31,984	-0.01%
2022/12/08	3	59.07	4	59.80	59.90	-1	31,994	0.00%
2022/12/07	5	58.80	1	59.10	58.00	4	32,125	0.01%
2022/12/06	9	60.48	14	61.43	59.90	-5	32,225	-0.02%
2022/12/05	15	61.24	8	60.89	60.40	7	32,529	0.02%
2022/12/02	5	58.40	12	58.94	59.10	-7	31,931	-0.02%
2022/12/01	16	59.67	22	58.79	57.80	-6	31,833	-0.02%
2022/11/30	11	54.27	24	54.68	57.60	-13	31,310	-0.04%
2022/11/29	2	51.30	6	50.80	52.40	-4	31,608	-0.01%
2022/11/28	8	51.75	1	51.50	51.50	7	33,714	0.02%
2022/11/25	10	53.60	1	53.80	52.70	9	34,360	0.03%
2022/11/24	4	52.90	1	53.90	53.40	3	35,383	0.01%
2022/11/23	1	52.90	0	0.00	52.40	1	35,608	0.00%
2022/11/22	0	0.00	22	52.70	52.80	-22	35,980	-0.06%
2022/11/21	2	53.30	1	54.70	52.80	1	37,064	0.00%
2022/11/18	5	54.32	1	54.90	53.40	4	37,282	0.01%
2022/11/17	3	54.97	6	55.08	54.70	-3	38,061	-0.01%
2022/11/16	4	54.53	26	54.37	54.50	-22	38,499	-0.06%
2022/11/15	14	53.97	21	53.91	54.30	-7	38,967	-0.02%
2022/11/14	0	0.00	9	54.23	54.30	-9	39,829	-0.02%
2022/11/11	5	53.38	2	53.80	52.40	3	40,889	0.01%
2022/11/10	1	52.80	1	53.40	52.70	0	41,712	0.00%
2022/11/09	0	0.00	21	53.40	53.40	-21	42,307	-0.05%
2022/11/08	0	0.00	7	53.09	51.80	-7	43,100	-0.02%
2022/11/07	19	53.46	11	53.04	52.50	8	43,801	0.02%
2022/11/04	27	53.46	14	54.00	53.50	13	44,700	0.03%
2022/11/03	5	52.22	12	51.10	52.70	-7	44,986	-0.02%
2022/11/02	0	0.00	5	50.40	50.50	-5	45,218	-0.01%
2022/11/01	1	50.30	1	50.60	50.90	0	46,009	0.00%
2022/10/31	2	50.60	6	50.70	50.50	-4	46,929	-0.01%
2022/10/28	8	48.49	1	48.45	48.30	7	48,686	0.01%
2022/10/27	1	48.50	1	49.95	50.30	0	49,722	0.00%
2022/10/26	7	48.69	1	49.10	48.40	6	50,392	0.01%
2022/10/25	4	49.63	5	49.17	49.05	-1	51,129	0.00%
2022/10/24	1	50.30	10	49.65	49.65	-9	52,478	-0.02%
2022/10/21	9	49.82	5	49.57	49.25	4	54,504	0.01%
2022/10/20	0	0.00	1	51.60	51.00	-1	55,537	0.00%
2022/10/19	7	52.03	2	52.75	51.70	5	56,959	0.01%
2022/10/18	4	52.65	14	52.10	52.00	-10	58,860	-0.02%
2022/10/17	7	49.67	2	50.35	52.50	5	62,994	0.01%
2022/10/14	8	51.21	5	52.04	51.70	3	65,525	0.00%
2022/10/13	6	49.64	2	49.98	49.05	4	66,365	0.01%
2022/10/12	3	50.87	10	51.39	53.00	-7	66,666	-0.01%
2022/10/11	7	52.00	1	51.60	51.60	6	67,341	0.01%
2022/10/07	4	55.93	5	55.84	55.90	-1	67,859	0.00%
2022/10/06	5	55.64	6	56.07	56.50	-1	69,128	0.00%
2022/10/05	9	56.63	6	56.70	55.00	3	70,843	0.00%
2022/10/04	2	55.40	2	55.90	55.90	0	71,871	0.00%
2022/10/03	1	53.40	1	54.30	54.30	0	72,857	0.00%
2022/09/30	1	51.20	2	53.25	54.80	-1	75,063	0.00%
2022/09/29	1	53.70	11	53.23	53.30	-10	77,665	-0.01%
2022/09/28	4	52.88	25	52.62	52.00	-21	81,115	-0.03%
2022/09/27	7	55.66	2	56.50	56.60	5	82,606	0.01%
2022/09/26	10	57.33	4	59.20	56.00	6	83,725	0.01%
2022/09/23	11	61.70	8	61.94	60.80	3	84,788	0.00%
2022/09/22	9	63.59	7	63.76	62.70	2	85,208	0.00%
2022/09/21	2	64.05	13	64.12	64.50	-11	85,680	-0.01%
2022/09/20	2	62.85	3	62.73	62.80	-1	87,623	0.00%
2022/09/19	10	61.74	31	62.22	61.30	-21	87,693	-0.02%
2022/09/16	45	61.75	0	0.00	61.20	45	87,845	0.05%
2022/09/15	4	61.93	1	61.50	61.30	3	88,657	0.00%
2022/09/14	2	60.70	11	61.46	62.60	-9	89,958	-0.01%
2022/09/13	40	63.95	51	62.85	62.20	-11	89,566	-0.01%
2022/09/12	31	63.44	9	63.46	63.30	22	89,038	0.02%
2022/09/08	1	60.80	1	60.80	60.80	0	88,042	0.00%
2022/09/07	14	60.70	14	60.40	60.40	0	87,776	0.00%
2022/09/06	7	63.79	166	63.48	60.10	-159	87,085	-0.18%	大賣/鉅額交易
2022/09/05	69	64.79	13	63.85	63.40	56	86,076	0.07%
2022/09/02	83	61.77	56	64.12	63.90	27	84,883	0.03%
2022/09/01	81	61.20	17	61.14	60.20	64	82,647	0.08%
2022/08/31	11	60.34	18	61.49	62.30	-7	81,807	-0.01%
2022/08/30	32	59.94	32	59.53	59.10	0	80,656	0.00%
2022/08/29	25	58.62	18	58.97	58.70	7	80,251	0.01%
2022/08/26	19	62.34	13	62.12	61.60	6	79,833	0.01%
2022/08/25	6	60.83	16	60.92	61.00	-10	78,831	-0.01%
2022/08/24	22	59.61	14	59.76	59.50	8	78,464	0.01%
2022/08/23	11	60.50	17	60.50	60.20	-6	77,650	-0.01%
2022/08/22	22	62.38	32	61.44	61.00	-10	77,073	-0.01%
2022/08/19	20	64.93	8	65.19	63.90	12	76,527	0.02%
2022/08/18	41	65.54	91	64.66	64.20	-50	75,462	-0.07%
2022/08/17	67	63.41	23	64.63	65.50	44	74,055	0.06%
2022/08/16	14	64.13	24	63.80	62.50	-10	72,978	-0.01%
2022/08/15	31	62.62	21	63.02	64.50	10	72,200	0.01%
2022/08/12	10	63.84	74	63.55	63.20	-64	71,105	-0.09%
2022/08/11	8	63.71	28	63.64	63.80	-20	70,103	-0.03%
2022/08/10	18	61.61	74	61.13	62.00	-56	69,002	-0.08%
2022/08/09	7	60.21	2	60.00	59.70	5	68,156	0.01%
2022/08/08	14	59.29	15	60.03	60.40	-1	67,502	0.00%
2022/08/05	10	59.87	11	60.45	62.00	-1	66,539	0.00%
2022/08/04	72	59.27	18	58.39	58.30	54	65,593	0.08%
2022/08/03	18	64.29	15	65.07	63.30	3	63,697	0.00%
2022/08/02	27	64.19	25	64.49	64.30	2	62,596	0.00%
2022/08/01	9	65.81	8	66.21	65.80	1	61,911	0.00%
2022/07/29	21	65.48	19	65.88	65.10	2	61,030	0.00%
2022/07/28	43	66.43	32	66.62	65.40	11	59,645	0.02%
2022/07/27	21	63.52	19	63.72	64.70	2	57,530	0.00%
2022/07/26	27	66.10	13	66.37	64.20	14	56,412	0.02%
2022/07/25	37	65.56	128	65.36	66.60	-91	55,233	-0.16%	大賣/
2022/07/22	102	67.61	65	67.48	64.70	37	53,167	0.07%	大買/
2022/07/21	57	62.31	88	64.51	65.60	-31	48,899	-0.06%
2022/07/20	48	60.21	31	60.06	59.70	17	46,099	0.04%
2022/07/19	16	58.79	29	58.16	58.10	-13	44,897	-0.03%
2022/07/18	20	60.35	38	60.27	59.10	-18	44,100	-0.04%
2022/07/15	40	60.32	35.1	59.49	58.90	4.9	42,995	0.01%
2022/07/14	23.1	59.66	28.2	60.09	60.70	-5.1	42,083	-0.01%
2022/07/13	152.1	61.76	42	61.27	58.40	110.1	40,525	0.27%	大買/鉅額交易
2022/07/12	85.1	59.38	170	58.69	57.60	-84.9	38,521	-0.22%	大賣/
2022/07/11	67	60.46	62	60.55	60.90	5	36,860	0.01%
2022/07/08	42	61.59	25	61.31	60.50	17	35,597	0.05%
2022/07/07	127	58.86	50	60.05	61.70	77	33,181	0.23%	大買/
2022/07/06	80	59.26	165	59.32	56.90	-85	30,092	-0.28%	大賣/
2022/07/05	137	58.28	55	59.51	60.70	82	26,355	0.31%	大買/
2022/07/04	46	51.65	15	53.01	55.20	31	24,146	0.13%
2022/07/01	35	50.24	22	50.19	50.20	13	22,541	0.06%
2022/06/30	35	49.94	27	49.46	48.90	8	20,532	0.04%
2022/06/29	35	54.91	13	55.28	52.00	22	19,418	0.11%
2022/06/28	41	58.44	96	58.49	57.70	-55	17,930	-0.31%
2022/06/27	13	57.34	19	57.17	57.80	-6	15,291	-0.04%
2022/06/24	77	50.90	22	52.40	52.60	55	14,754	0.37%
2022/06/23	12	48.95	13	48.59	47.90	-1	14,113	-0.01%
2022/06/22	27	47.46	21	48.52	49.70	6	13,272	0.05%
2022/06/21	0	0.00	2	45.28	46.30	-2	11,791	-0.02%
2022/06/20	4	43.88	3	43.28	42.10	1	11,763	0.01%
2022/06/17	2	44.00	2	44.30	44.00	0	11,742	0.00%
2022/06/16	0	0.00	3	46.73	45.05	-3	11,870	-0.03%
2022/06/15	2	45.80	0	0.00	45.75	2	11,921	0.02%
2022/06/14	0	0.00	24	44.68	46.45	-24	12,146	-0.20%
2022/06/13	5	45.77	0	0.00	45.60	5	12,401	0.04%
2022/06/10	9	47.47	0	0.00	47.40	9	12,611	0.07%
2022/06/08	3	48.43	0	0.00	48.05	3	13,083	0.02%
2022/06/07	1	48.45	3	48.55	48.15	-2	13,501	-0.01%
2022/06/06	12	49.19	1	49.30	49.00	11	13,971	0.08%
2022/06/02	13	50.23	4	50.03	49.25	9	14,489	0.06%
2022/06/01	1	49.55	5	49.67	49.55	-4	14,792	-0.03%
2022/05/31	3	49.50	3	49.13	50.00	0	15,290	0.00%
2022/05/30	0	0.00	4	47.85	48.15	-4	16,732	-0.02%
2022/05/27	1	47.90	0	0.00	47.05	1	17,646	0.01%
2022/05/26	6	46.63	0	0.00	45.90	6	17,706	0.03%
2022/05/25	0	0.00	5	46.00	46.00	-5	18,054	-0.03%
2022/05/24	0	0.00	1	46.30	45.95	-1	18,678	-0.01%
2022/05/20	4	47.35	0	0.00	47.00	4	19,058	0.02%
2022/05/19	0	0.00	3	46.50	46.70	-3	19,154	-0.02%
2022/05/18	2	46.58	0	0.00	47.20	2	19,316	0.01%
2022/05/17	7	46.91	7	46.85	47.20	0	19,454	0.00%
2022/05/16	3	45.35	3	45.85	45.70	0	19,732	0.00%
2022/05/13	0	0.00	6	45.95	45.90	-6	19,998	-0.03%
2022/05/12	6	45.55	0	0.00	44.95	6	20,310	0.03%
2022/05/11	6	45.84	6	46.35	46.15	0	20,437	0.00%
2022/05/10	6	46.10	13	46.32	46.45	-7	20,644	-0.03%
2022/05/09	8	47.84	5	46.05	45.65	3	21,260	0.01%
2022/05/06	7	49.43	9	50.05	49.95	-2	21,534	-0.01%
2022/05/05	5	50.74	10	50.73	51.00	-5	22,316	-0.02%
2022/05/04	3	48.78	7	49.29	49.30	-4	22,796	-0.02%
2022/05/03	2	47.65	4	47.95	48.45	-2	23,723	-0.01%
2022/04/29	12	50.68	4	51.10	47.60	8	24,171	0.03%
2022/04/28	6	48.60	7	48.97	48.60	-1	24,509	0.00%
2022/04/27	13	48.12	6	48.20	48.60	7	24,884	0.03%
2022/04/26	2	49.50	9	49.67	49.80	-7	25,059	-0.03%
2022/04/25	7	48.91	7	48.84	48.75	0	25,311	0.00%
2022/04/22	3	50.93	1	51.10	51.10	2	25,912	0.01%
2022/04/21	5	52.24	20.3	53.29	53.00	-15.3	26,781	-0.06%
2022/04/20	25	53.78	1	53.60	53.10	24	27,371	0.09%
2022/04/19	8	53.60	8	54.40	53.20	0	28,103	0.00%
2022/04/18	11	53.35	0	0.00	53.20	11	29,264	0.04%
2022/04/15	9	54.14	3	54.90	54.20	6	29,725	0.02%
2022/04/14	1	56.50	6	56.28	56.10	-5	30,518	-0.02%
2022/04/13	9	56.51	15	56.61	56.60	-6	31,079	-0.02%
2022/04/12	7	54.77	6	54.77	54.00	1	31,573	0.00%
2022/04/11	8	54.86	0	0.00	54.00	8	32,647	0.02%
2022/04/08	1	56.10	0	0.00	56.70	1	33,380	0.00%
2022/04/07	6	56.50	5	56.38	55.70	1	33,765	0.00%
2022/04/01	0	0.00	2	58.65	60.00	-2	35,009	-0.01%
2022/03/31	3	60.40	0	0.00	59.20	3	35,554	0.01%
2022/03/30	2	61.10	2	61.15	60.30	0	37,297	0.00%
2022/03/29	3	59.70	0	0.00	59.80	3	38,605	0.01%
2022/03/28	2	58.80	0	0.00	59.70	2	40,366	0.00%
2022/03/25	3	59.27	6	60.37	59.30	-3	41,209	-0.01%
2022/03/24	4	61.20	6	61.27	61.80	-2	42,122	0.00%
2022/03/23	4	59.90	2	59.90	59.70	2	42,768	0.00%
2022/03/21	3	58.60	2	59.50	58.50	1	44,434	0.00%
2022/03/17	2	58.20	6	58.05	58.60	-4	45,225	-0.01%
2022/03/15	5	55.50	1	56.30	55.60	4	46,642	0.01%
2022/03/14	3	57.30	2	57.60	57.70	1	47,603	0.00%
2022/03/11	61	57.69	0	0.00	57.80	61	49,421	0.12%
2022/03/10	6	58.33	8	58.18	58.10	-2	50,458	0.00%
2022/03/09	13	56.53	27	57.00	56.10	-14	52,280	-0.03%
2022/03/08	4	57.68	46	58.82	56.80	-42	53,122	-0.08%
2022/03/07	15	60.99	7	61.11	60.10	8	53,870	0.01%
2022/03/04	20	64.51	13	65.70	64.30	7	54,730	0.01%
2022/03/03	26	67.62	24	67.79	65.40	2	55,378	0.00%
2022/03/02	14.1	60.74	25	63.68	66.90	-10.9	55,289	-0.02%
2022/03/01	0	0.00	3	60.13	60.90	-3	56,108	-0.01%
2022/02/25	5	58.48	1	58.40	57.90	4	56,859	0.01%
2022/02/24	9	58.70	2	58.45	57.70	7	58,297	0.01%
2022/02/23	0	0.00	1	62.00	62.10	-1	58,653	0.00%
2022/02/22	9	62.68	0	0.00	61.50	9	61,135	0.01%
2022/02/21	0	0.00	11	64.40	64.40	-11	62,116	-0.02%
2022/02/17	1	64.80	1	65.10	65.20	0	66,364	0.00%
2022/02/16	1	65.20	0	0.00	64.40	1	69,945	0.00%
2022/02/15	0	0.00	4	64.60	63.00	-4	72,472	-0.01%
2022/02/14	3	64.47	1	64.30	63.90	2	72,684	0.00%
2022/02/11	3	67.90	2	67.50	68.30	1	72,541	0.00%
2022/02/10	10	68.50	10	67.70	67.70	0	72,614	0.00%
2022/02/09	2	68.80	1	67.90	67.90	1	72,466	0.00%
2022/02/08	1	65.90	1	66.20	66.90	0	71,804	0.00%
2022/02/07	51	64.80	0	0.00	67.00	51	71,431	0.07%
2022/01/26	0	0.00	5	63.90	63.80	-5	70,997	-0.01%
2022/01/25	16	65.03	12	65.32	62.60	4	70,780	0.01%
2022/01/24	10	68.00	50	67.12	67.00	-40	70,115	-0.06%
2022/01/21	38	69.15	49	69.91	69.10	-11	69,798	-0.02%
2022/01/20	13	69.53	28	69.20	69.20	-15	69,315	-0.02%
2022/01/19	3	68.93	13.1	69.92	69.90	-10.1	69,702	-0.01%
2022/01/18	8	70.48	6	71.15	70.50	2	70,003	0.00%
2022/01/17	5	70.44	2	70.65	70.60	3	72,127	0.00%
2022/01/14	20	68.25	4	67.75	69.00	16	75,490	0.02%
2022/01/13	12	71.03	3	71.00	71.00	9	76,728	0.01%
2022/01/12	7	72.77	24	72.85	72.00	-17	76,617	-0.02%
2022/01/11	42.1	74.83	20	72.30	72.30	22.1	76,497	0.03%
2022/01/10	1	78.90	3	78.33	79.60	-2	75,611	0.00%
2022/01/07	27	79.40	10	78.39	78.00	17	75,101	0.02%
2022/01/06	2	81.75	2	81.75	82.00	0	74,186	0.00%
2022/01/05	30	83.43	30	82.07	81.60	0	73,565	0.00%
2022/01/04	49	85.89	41	87.51	84.60	8	72,904	0.01%
2022/01/03	8	85.14	13	85.85	86.00	-5	71,769	-0.01%
2021/12/30	18	84.31	19	84.72	84.80	-1	70,921	0.00%
2021/12/29	21	83.52	32	84.65	85.80	-11	70,467	-0.02%
2021/12/28	16	84.19	5	84.78	83.00	11	69,792	0.02%
2021/12/27	46	86.87	34	85.99	85.60	12	69,030	0.02%
2021/12/24	61	87.70	66	87.85	86.40	-5	68,493	-0.01%
2021/12/23	67	86.16	85	86.67	87.10	-18	66,633	-0.03%
2021/12/22	79	86.19	76	85.99	83.80	3	65,222	0.00%
2021/12/21	36	83.44	34	83.60	83.00	2	63,397	0.00%
2021/12/20	60	83.54	90	82.81	84.90	-30	62,609	-0.05%
2021/12/17	19	81.15	34	80.71	80.80	-15	61,374	-0.02%
2021/12/16	37	81.66	52	82.51	83.30	-15	60,439	-0.02%
2021/12/15	20	77.52	28	77.66	80.10	-8	59,346	-0.01%
2021/12/14	30	76.38	24	76.00	75.70	6	58,582	0.01%
2021/12/13	8	80.54	8	81.24	80.10	0	57,890	0.00%
2021/12/10	15	80.95	32	81.87	80.70	-17	57,413	-0.03%
2021/12/09	25	82.66	72.1	82.26	81.30	-47.1	56,784	-0.08%
2021/12/08	39	84.50	23	85.04	81.30	16	55,622	0.03%
2021/12/07	36	86.21	22	87.03	84.00	14	54,330	0.03%
2021/12/06	23	84.72	18	85.38	86.10	5	52,273	0.01%
2021/12/03	44	85.04	61	85.52	85.20	-17	50,932	-0.03%
2021/12/02	29	82.38	24	81.62	80.20	5	48,676	0.01%
2021/12/01	43	81.32	27.3	80.69	83.40	15.7	47,284	0.03%
2021/11/30	61.1	80.21	91	79.82	77.50	-29.9	45,911	-0.07%
2021/11/29	44	74.32	43	75.35	78.00	1	44,541	0.00%
2021/11/26	60.2	78.31	37.1	78.58	77.80	23.2	43,241	0.05%
2021/11/25	58	82.49	47	82.28	81.00	11	41,666	0.03%
2021/11/24	40	79.38	23	79.37	79.40	17	39,840	0.04%
2021/11/23	35	80.33	8	79.51	78.40	27	38,800	0.07%
2021/11/22	10	87.33	94	87.73	86.70	-84	36,977	-0.23%
2021/11/19	252	88.73	196	87.90	87.60	56	35,950	0.16%	大買/大賣/
2021/11/18	13	86.38	25.1	86.98	86.10	-12.1	33,342	-0.04%
2021/11/17	42	85.54	54	84.44	87.50	-12	31,980	-0.04%
2021/11/16	25.1	87.58	113	87.92	82.10	-87.9	29,613	-0.30%	大賣/
2021/11/15	123.2	94.27	53	93.75	90.90	70.2	27,416	0.26%	大買/
2021/11/12	193.1	87.45	66.1	85.79	90.90	127	23,622	0.54%	大買/鉅額交易
2021/11/11	5	86.64	204	82.00	82.70	-199	20,738	-0.96%	大賣/鉅額交易
2021/11/10	0	0.00	2	89.35	89.60	-2	20,223	-0.01%
2021/11/09	0	0.00	2	83.30	81.50	-2	19,998	-0.01%
2021/11/08	0	0.00	2.2	77.00	77.00	-2.2	19,674	-0.01%
2021/11/05	0	0.00	16	67.02	70.00	-16	19,478	-0.08%
2021/11/04	0	0.00	3	72.20	67.00	-3	19,373	-0.02%
2021/11/03	0	0.00	7	65.61	71.20	-7	19,313	-0.04%
2021/11/02	1	66.40	54	66.53	68.20	-53	18,997	-0.28%
2021/11/01	250	72.10	5	71.88	72.10	245	18,681	1.31%	大買/鉅額交易
2021/10/29	0	0.00	20	63.63	65.60	-20	18,466	-0.11%
2021/10/28	6	58.87	4	59.78	59.70	2	18,452	0.01%
2021/10/27	19	60.47	6	60.98	60.00	13	18,184	0.07%
2021/10/26	3	53.07	13.2	55.09	58.30	-10.2	17,528	-0.06%
2021/10/25	49	53.30	38	52.99	53.00	11	16,933	0.06%
2021/10/22	16	51.62	15.3	52.25	52.50	0.7	14,480	0.00%
2021/10/21	59	47.36	26	47.83	48.25	33	10,349	0.32%
2021/10/20	4	40.89	12	42.30	43.90	-8	8,083	-0.10%
2021/10/19	2	37.80	9	39.63	39.95	-7	7,487	-0.09%
2021/10/18	3.7	36.32	5	36.71	38.40	-1.3	6,797	-0.02%
2021/10/15	0	0.00	9.3	34.79	34.95	-9.3	6,498	-0.14%
2021/10/14	1	34.20	0	0.00	34.05	1	6,485	0.02%
2021/10/13	3	34.40	0	0.00	33.95	3	6,504	0.05%
2021/10/04	1	34.95	0	0.00	33.95	1	6,662	0.02%
2021/10/01	0	0.00	1	34.90	34.90	-1	6,716	-0.01%
2021/09/29	3	37.03	0	0.00	36.65	3	6,833	0.04%
2021/09/27	1	37.90	4	39.03	37.85	-3	6,787	-0.04%
2021/09/24	1	37.20	0	0.00	37.10	1	6,714	0.01%
2021/09/17	0	0.00	1	37.30	37.40	-1	7,059	-0.01%
2021/09/16	2	38.03	2	37.90	38.40	0	6,981	0.00%
2021/09/14	2	37.10	0	0.00	36.90	2	6,957	0.03%
2021/09/13	2	37.18	3	37.00	37.85	-1	6,938	-0.01%
2021/09/09	8	34.73	0	0.00	34.60	8	7,102	0.11%
2021/08/30	1	35.85	0	0.00	35.85	1	8,652	0.01%
2021/08/24	0	0.00	3	35.73	35.25	-3	9,016	-0.03%
2021/08/23	0	0.00	3	35.45	35.50	-3	9,076	-0.03%
2021/08/19	1	34.95	0	0.00	34.65	1	9,207	0.01%
2021/08/17	2	36.00	1	36.50	35.35	1	9,273	0.01%
2021/08/13	1	37.60	0	0.00	37.00	1	9,400	0.01%
2021/08/12	1	38.20	10	38.10	37.70	-9	9,542	-0.09%
2021/08/11	11	37.91	0	0.00	37.80	11	9,679	0.11%
2021/08/09	9	38.86	3	38.80	38.60	6	9,968	0.06%
2021/08/05	0	0.00	2	41.70	41.90	-2	10,230	-0.02%
2021/08/04	11	41.72	1	41.20	41.55	10	10,568	0.09%
2021/08/03	1	39.90	21	41.05	41.45	-20	10,726	-0.19%
2021/08/02	2	39.43	9	39.81	39.95	-7	10,541	-0.07%
2021/07/30	1	39.20	2	39.13	39.25	-1	10,549	-0.01%
2021/07/28	0	0.00	4	35.35	35.35	-4	10,650	-0.04%
2021/07/27	2	37.15	1	37.25	36.75	1	11,139	0.01%
2021/07/26	2	37.80	0	0.00	38.00	2	11,536	0.02%
2021/07/23	1	37.45	0	0.00	37.20	1	11,968	0.01%
2021/07/20	1	36.80	0	0.00	36.85	1	13,624	0.01%
2021/07/16	1	37.90	0	0.00	37.60	1	14,660	0.01%
2021/07/15	0	0.00	1	37.30	38.05	-1	15,033	-0.01%
2021/07/12	0	0.00	10	38.30	37.80	-10	16,954	-0.06%
2021/07/08	10	37.85	1	38.40	37.95	9	17,835	0.05%
2021/07/07	3	38.47	0	0.00	38.15	3	18,004	0.02%
2021/07/06	9	38.51	1	38.50	38.30	8	18,135	0.04%
2021/07/01	0	0.00	5	38.50	38.45	-5	18,302	-0.03%
2021/06/30	0	39.40	0	0.00	39.30	0	18,294	0.00%
2021/06/28	0	0.00	6	41.12	41.05	-6	18,540	-0.03%
2021/06/25	0.2	41.00	2	41.00	40.50	-1.8	18,401	-0.01%
2021/06/23	0	0.00	1	40.70	40.80	-1	18,455	-0.01%
2021/06/22	0	0.00	4	39.50	39.50	-4	18,352	-0.02%
2021/06/21	0	0.00	1	40.75	40.35	-1	18,246	-0.01%
2021/06/18	0	0.00	6	41.55	39.95	-6	18,080	-0.03%
2021/06/16	2	40.73	0	0.00	40.10	2	17,926	0.01%
2021/06/15	0	0.00	4	40.91	41.95	-4	17,718	-0.02%
2021/06/11	0	0.00	14	39.45	40.00	-14	17,336	-0.08%
2021/06/10	0	0.00	1	37.40	38.15	-1	17,007	-0.01%
2021/06/09	2	37.50	3	37.87	37.20	-1	16,904	-0.01%
2021/06/08	1	36.00	10	35.85	36.30	-9	16,667	-0.05%
2021/06/07	10	35.14	10	35.57	35.85	0	16,735	0.00%
2021/06/03	6	36.67	0	0.00	37.25	6	16,671	0.04%
2021/06/01	7	37.69	2	38.75	37.25	5	16,592	0.03%
2021/05/28	2	36.80	2	36.80	36.40	0	16,429	0.00%
2021/05/27	0	0.00	3	35.97	36.20	-3	16,365	-0.02%
2021/05/25	0	0.00	2	35.50	35.50	-2	16,250	-0.01%
2021/05/24	2	35.70	1	35.80	35.25	1	16,189	0.01%
2021/05/21	10	34.68	6	34.45	34.65	4	16,131	0.02%
2021/05/20	1	35.10	1	34.50	33.70	0	16,144	0.00%
2021/05/19	11	33.99	10	34.25	34.25	1	15,972	0.01%
2021/05/18	0	33.95	3	33.60	34.25	-3	15,837	-0.02%
2021/05/17	0	0.00	2	33.50	32.10	-2	15,722	-0.01%
2021/05/14	12.1	35.95	11	34.72	34.50	1.1	15,490	0.01%
2021/05/13	1	35.40	16	35.32	35.05	-15	15,242	-0.10%
2021/05/12	22	37.85	12	36.45	36.25	10	14,940	0.07%
2021/05/11	2.1	38.26	1	38.15	38.00	1.1	14,462	0.01%
2021/05/10	4.1	41.19	14	40.65	40.55	-9.9	14,152	-0.07%
2021/05/07	0	0.00	5	40.90	40.50	-5	14,117	-0.04%
2021/05/06	12.1	39.79	22	39.94	39.65	-10	13,953	-0.07%
2021/05/05	16	40.93	26	40.04	39.45	-10	13,762	-0.07%
2021/05/04	18	41.32	13	42.19	40.60	5	13,491	0.04%
2021/05/03	11	43.03	22	41.83	42.15	-11	12,947	-0.08%
2021/04/29	13	43.66	217	41.77	41.60	-204	12,558	-1.62%	大賣/鉅額交易
2021/04/28	43.1	44.35	21.1	44.76	43.10	22	12,112	0.18%
2021/04/27	16	43.07	131	42.81	43.15	-115	11,739	-0.98%	大賣/鉅額交易
2021/04/26	38	44.54	33	44.19	44.70	5	11,342	0.04%
2021/04/23	316	41.40	34	40.07	41.80	282	10,462	2.70%	大買/鉅額交易
2021/04/22	16	39.35	6	38.20	38.00	10	9,884	0.10%
2021/04/21	24	40.76	20	41.04	40.60	4	9,433	0.04%
2021/04/20	6.1	39.11	21	39.01	39.95	-14.9	9,050	-0.16%
2021/04/19	9.1	40.89	11	40.99	40.10	-1.9	8,710	-0.02%
2021/04/16	23.1	37.83	33	38.91	39.45	-9.9	7,903	-0.13%
2021/04/15	16	35.29	11	35.69	35.90	5	7,040	0.07%
2021/04/14	0	0.00	8.1	33.23	32.65	-8.1	6,352	-0.13%
2021/04/13	2	33.35	8	33.49	33.10	-6	6,203	-0.10%
2021/04/12	11	32.38	2	32.50	32.80	9	5,987	0.15%
2021/04/09	1	31.55	6	31.47	31.50	-5	5,789	-0.09%
2021/04/08	0	0.00	6	31.51	31.45	-6	5,763	-0.10%
2021/04/07	4	31.65	9	31.93	31.45	-5	5,728	-0.09%
2021/04/06	3	31.10	5.9	31.03	30.95	-2.9	5,545	-0.05%
2021/04/01	10	31.30	16.1	31.24	31.20	-6.1	5,507	-0.11%
2021/03/31	3	31.00	6	30.74	30.85	-3	5,291	-0.06%
2021/03/30	2	29.60	0	0.00	29.70	2	5,047	0.04%
2021/03/29	2	29.88	12	29.88	29.70	-10	5,032	-0.20%
2021/03/25	0	0.00	2	28.95	28.90	-2	4,959	-0.04%
2021/03/24	2	29.10	1	29.25	29.05	1	5,108	0.02%
2021/03/22	0	0.00	2	29.10	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	3	28.80	29.10	-3	5,107	-0.06%
2021/03/18	0	0.00	1	28.50	28.55	-1	5,078	-0.02%
2021/03/16	0	0.00	2	28.95	28.80	-2	5,284	-0.04%
2021/03/15	0	0.00	1	28.65	28.70	-1	5,431	-0.02%
2021/03/11	5	29.00	2	29.10	29.00	3	5,683	0.05%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	2.2	27.91	0	0.00	28.05	2.2	5,996	0.04%
2021/03/08	3	28.22	5	28.15	28.10	-2	6,033	-0.03%
2021/03/05	2	28.55	0	0.00	28.55	2	6,024	0.03%
2021/03/03	0	0.00	10	29.20	29.30	-10	6,148	-0.16%
2021/03/02	0	0.00	2	28.75	28.60	-2	6,130	-0.03%
2021/02/26	3	28.83	2	28.83	29.00	1	6,252	0.02%
2021/02/25	0	0.00	2	29.15	29.15	-2	6,251	-0.03%
2021/02/24	0	0.00	3	29.15	28.75	-3	6,335	-0.05%
2021/02/22	1	29.45	15	29.07	29.35	-14	6,546	-0.21%
2021/02/19	2	28.40	2	28.35	28.30	0	6,546	0.00%
2021/02/18	3	28.35	2	28.40	28.60	1	6,541	0.02%
2021/02/17	1	28.50	0	0.00	28.55	1	6,536	0.02%
2021/02/05	2	28.05	1	28.00	28.00	1	6,498	0.02%
2021/02/02	0	0.00	2	28.25	28.30	-2	6,595	-0.03%
2021/02/01	1	28.00	3	28.00	28.00	-2	6,638	-0.03%
2021/01/29	1	28.10	0	0.00	28.45	1	6,598	0.02%
2021/01/27	0	0.00	2	28.05	28.20	-2	6,506	-0.03%
2021/01/26	0.1	28.10	0	0.00	28.00	0.1	6,491	0.00%
2021/01/25	2	28.15	0	0.00	28.25	2	6,474	0.03%
2021/01/22	0	0.00	2	27.95	27.85	-2	6,458	-0.03%
2021/01/21	7	28.14	0	0.00	28.00	7	6,408	0.11%
2021/01/20	4	28.65	5	28.46	28.30	-1	6,375	-0.02%
2021/01/19	1	29.15	0	0.00	29.15	1	6,314	0.02%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	0.00	1	29.95	29.80	-1	6,253	-0.02%
2021/01/14	0	0.00	4	30.30	30.10	-4	6,205	-0.06%
2021/01/13	2	29.70	2	29.88	29.75	0	6,175	0.00%
2021/01/12	2	29.63	0	0.00	29.40	2	6,141	0.03%
2021/01/11	5	29.73	0	0.00	30.10	5	6,098	0.08%
2021/01/08	9	29.65	3	29.82	29.55	6	6,060	0.10%
2021/01/06	13	30.23	1	30.50	30.00	12	5,955	0.20%
2021/01/05	4	30.88	0	0.00	30.85	4	5,853	0.07%
2021/01/04	1	30.70	13	31.13	31.40	-12	5,805	-0.21%
2020/12/31	2	31.00	1	30.85	30.75	1	5,767	0.02%
2020/12/30	0	0.00	5	31.45	31.25	-5	5,816	-0.09%
2020/12/29	1	31.30	2	31.43	31.30	-1	5,781	-0.02%
2020/12/28	0	0.00	5	31.10	31.20	-5	5,705	-0.09%
2020/12/25	1	30.65	6	30.63	30.55	-5	5,630	-0.09%
2020/12/23	3	29.95	0	0.00	30.30	3	5,603	0.05%
2020/12/22	7	30.09	2	31.00	30.05	5	5,630	0.09%
2020/12/21	1	30.75	0	0.00	30.70	1	5,620	0.02%
2020/12/18	5	31.66	10	31.99	31.35	-5	5,590	-0.09%
2020/12/15	2	31.10	0	0.00	30.55	2	5,455	0.04%
2020/12/11	6	31.03	2	30.90	30.90	4	5,397	0.07%
2020/12/10	3	31.58	2	32.38	31.60	1	5,361	0.02%
2020/12/09	1	32.40	16	32.23	32.45	-15	5,222	-0.29%
2020/12/08	8	32.33	7	32.12	31.80	1	5,085	0.02%
2020/12/07	3	31.80	3	31.38	31.70	0	5,005	0.00%
2020/12/04	1	31.95	5	31.30	31.30	-4	4,944	-0.08%
2020/12/03	7	32.55	4	32.44	32.05	3	4,829	0.06%
2020/12/02	0	0.00	2	31.48	31.50	-2	4,736	-0.04%
2020/12/01	0	0.00	3	31.42	31.30	-3	4,723	-0.06%
2020/11/30	0	0.00	3	31.23	31.30	-3	4,715	-0.06%
2020/11/27	1	31.15	2	30.95	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	0.1	30.95	30.95	-0.1	4,708	0.00%
2020/11/25	5	31.04	8	30.93	30.60	-3	4,826	-0.06%
2020/11/24	0	0.00	8	30.18	30.10	-8	4,702	-0.17%
2020/11/23	0	0.00	4	30.33	30.25	-4	4,833	-0.08%
2020/11/20	5	30.25	0	0.00	30.45	5	4,811	0.10%
2020/11/19	5	29.57	5	29.58	29.50	0	4,603	0.00%
2020/11/18	1	29.55	0	0.00	29.40	1	4,566	0.02%
2020/11/17	0	0.00	1	28.55	28.55	-1	4,468	-0.02%
2020/11/16	0	0.00	1	28.55	28.55	-1	4,604	-0.02%
2020/11/11	3	28.90	5	29.01	29.15	-2	4,650	-0.04%
2020/11/10	1	29.30	2	29.25	29.30	-1	4,643	-0.02%
2020/11/09	0	0.00	12	29.02	28.60	-12	4,601	-0.26%
2020/10/30	3	28.72	1	28.45	28.70	2	4,970	0.04%
2020/10/29	1	28.55	1	28.70	28.80	0	5,076	0.00%
2020/10/27	1	29.15	0	0.00	29.25	1	5,119	0.02%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/19	1	28.85	0	0.00	28.80	1	5,572	0.02%
2020/10/15	0	0.00	3	29.23	29.00	-3	5,689	-0.05%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/12	2	29.65	2	29.30	29.20	0	5,949	0.00%
2020/10/08	1	29.40	5	29.20	29.20	-4	6,003	-0.07%
2020/10/07	5	29.79	0	0.00	29.50	5	6,051	0.08%
2020/09/25	0	0.00	1	28.05	28.35	-1	6,782	-0.01%
2020/09/24	3	28.80	0	0.00	28.35	3	6,839	0.04%
2020/09/23	9	29.44	0	0.00	29.30	9	6,911	0.13%
2020/09/22	5	29.75	0	0.00	29.60	5	7,288	0.07%
2020/09/21	1	30.15	2	30.25	30.15	-1	7,600	-0.01%
2020/09/18	2	30.10	1	30.25	30.10	1	7,613	0.01%
2020/09/16	0	0.00	8	30.63	30.50	-8	7,675	-0.10%
2020/09/15	5	30.70	6	31.05	30.70	-1	7,687	-0.01%
2020/09/14	6	30.48	2	30.45	30.45	4	7,913	0.05%
2020/09/11	2	30.40	2	30.15	30.25	0	8,004	0.00%
2020/09/10	5	30.75	5	30.55	30.55	0	8,207	0.00%
2020/09/09	3	30.70	6	30.82	31.00	-3	8,241	-0.04%
2020/09/08	1	30.45	3	30.45	30.45	-2	8,310	-0.02%
2020/09/07	6	31.38	11	31.35	31.00	-5	8,379	-0.06%
2020/09/04	7	30.65	0	0.00	30.60	7	8,293	0.08%
2020/09/03	0	0.00	7	30.61	30.55	-7	8,287	-0.08%
2020/09/02	6	31.08	2	30.90	30.80	4	8,260	0.05%
2020/09/01	6	30.50	5	30.50	30.45	1	8,207	0.01%
2020/08/31	10	30.49	11	30.71	30.10	-1	8,182	-0.01%
2020/08/27	20	30.18	10	29.85	29.80	10	8,063	0.12%
2020/08/26	0.9	30.05	1	29.40	30.05	-0.1	7,941	0.00%
2020/08/25	0	0.00	5	29.15	28.95	-5	7,929	-0.06%
2020/08/24	0	0.00	1	28.80	28.90	-1	7,983	-0.01%
2020/08/21	1	28.85	10	28.50	28.80	-9	8,070	-0.11%
2020/08/20	15	28.05	0	0.00	28.10	15	8,171	0.18%
2020/08/19	11	29.74	0	0.00	29.40	11	8,176	0.13%
2020/08/18	0	0.00	43	29.90	29.75	-43	8,281	-0.52%
2020/08/14	2	29.78	0	0.00	30.00	2	8,261	0.02%
2020/08/13	5	29.45	0	0.00	29.45	5	8,271	0.06%
2020/08/12	5	29.75	0	0.00	29.75	5	8,262	0.06%
2020/08/07	2	30.18	12	30.20	30.10	-10	8,296	-0.12%
2020/08/06	21	31.30	13	30.76	31.05	8	8,239	0.10%
2020/08/05	1	30.30	20	30.25	30.25	-19	8,120	-0.23%
2020/08/03	1	30.00	1	29.95	29.85	0	8,021	0.00%
2020/07/31	5	29.99	0	0.00	29.90	5	8,109	0.06%
2020/07/30	22	29.99	0	0.00	29.90	22	8,131	0.27%
2020/07/29	6	29.43	0	0.00	29.50	6	8,105	0.07%
2020/07/28	19	29.24	33	29.98	28.95	-14	8,104	-0.17%
2020/07/24	30	31.44	0	0.00	30.75	30	7,968	0.38%
2020/07/23	0	0.00	1	31.10	30.90	-1	7,898	-0.01%
2020/07/22	2	31.48	0	0.00	31.25	2	7,899	0.03%
2020/07/21	9	31.45	0	0.00	31.20	9	7,864	0.11%
2020/07/16	1	31.15	9	31.45	31.15	-8	7,761	-0.10%
2020/07/15	7	31.28	20	30.98	30.70	-13	7,708	-0.17%
2020/07/14	2	31.00	15	30.95	31.00	-13	7,806	-0.17%
2020/07/13	5	31.71	4	31.74	31.80	1	7,782	0.01%
2020/07/10	3	31.92	0	0.00	31.30	3	7,843	0.04%
2020/07/09	6	33.00	7	33.67	32.90	-1	7,741	-0.01%
2020/07/08	3	33.60	3	33.57	33.45	0	7,696	0.00%
2020/07/07	7	33.16	10	33.87	32.95	-3	7,652	-0.04%
2020/07/06	33	33.12	25	33.36	33.10	8	7,565	0.11%
2020/07/03	2	33.20	13	32.97	32.40	-11	7,551	-0.15%
2020/07/02	3	32.82	9	32.47	32.50	-6	7,536	-0.08%
2020/07/01	13	33.08	21	32.71	32.35	-8	7,466	-0.11%
2020/06/30	285	32.90	285	32.90	33.15	0	7,086	0.00%	大買/大賣/
2020/06/19	0	0.00	3	30.92	30.30	-3	6,947	-0.04%
2020/06/18	0	0.00	15	30.69	30.80	-15	6,746	-0.22%
2020/06/17	33	30.89	12	30.85	30.75	21	6,739	0.31%
2020/06/16	3	30.05	10	30.30	30.00	-7	6,809	-0.10%
2020/06/15	5	29.30	9	30.04	29.70	-4	7,172	-0.06%
2020/06/12	4	28.69	1	29.15	29.15	3	7,177	0.04%
2020/06/11	2	30.30	1	29.80	29.85	1	7,204	0.01%
2020/06/10	5	30.05	0	0.00	30.05	5	7,285	0.07%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/08	2	30.43	0	0.00	30.45	2	7,598	0.03%
2020/06/05	1	30.15	0	0.00	30.15	1	7,587	0.01%
2020/06/04	1	30.20	3	30.57	30.20	-2	7,633	-0.03%
2020/06/03	0	0.00	2	30.20	30.15	-2	7,707	-0.03%
2020/06/01	0	0.00	4	30.53	30.55	-4	7,836	-0.05%
2020/05/28	11	30.19	1	30.00	29.60	10	8,077	0.12%
2020/05/27	1.1	31.02	4	30.60	30.70	-2.9	8,086	-0.04%
2020/05/26	12	30.01	8	30.08	30.00	4	8,123	0.05%
2020/05/25	5	29.51	4	29.49	29.50	1	8,136	0.01%
2020/05/22	0	0.00	1	28.15	28.10	-1	8,028	-0.01%
2020/05/21	5	28.85	1	28.75	28.80	4	8,024	0.05%
2020/05/20	5	28.82	4	28.90	28.70	1	8,128	0.01%
2020/05/19	2	28.30	0	0.00	28.65	2	8,101	0.02%
2020/05/18	1	28.00	0	0.00	27.95	1	8,078	0.01%
2020/05/15	3	28.43	0	0.00	28.30	3	8,076	0.04%
2020/05/14	3	28.33	0	0.00	28.20	3	8,040	0.04%
2020/05/13	0	0.00	1	29.10	29.15	-1	7,992	-0.01%
2020/05/12	1	29.35	0	0.00	29.10	1	7,979	0.01%
2020/05/11	4	29.00	0	0.00	28.90	4	7,968	0.05%
2020/05/08	1	28.95	1	29.15	28.90	0	7,937	0.00%
2020/05/07	0	0.00	2	28.85	29.10	-2	7,925	-0.03%
2020/05/06	0.1	29.80	1	29.70	29.70	-1	7,842	-0.01%
2020/05/05	1	29.40	0	0.00	29.40	1	7,803	0.01%
2020/05/04	1	29.25	1	29.35	29.25	0	7,814	0.00%
2020/04/30	0	0.00	3	30.02	30.00	-3	7,805	-0.04%
2020/04/29	3	30.00	0	0.00	29.85	3	7,858	0.04%
2020/04/28	1	29.90	1	30.10	29.95	0	7,869	0.00%
2020/04/27	3.1	29.56	2	29.85	30.00	1.1	7,955	0.01%
2020/04/24	0	0.00	1	29.20	29.15	-1	7,894	-0.01%
2020/04/23	2	28.88	0	0.00	28.80	2	7,896	0.03%
2020/04/22	4	28.81	1	28.80	28.60	3	7,870	0.04%
2020/04/21	2	29.95	4	29.49	28.80	-2	7,852	-0.03%
2020/04/20	2	29.95	0	0.00	30.05	2	7,769	0.03%
2020/04/17	7	30.38	1	31.45	30.05	6	7,769	0.08%
2020/04/16	2	31.35	2	31.30	31.20	0	7,613	0.00%
2020/04/15	2.1	31.58	14	31.50	31.20	-11.9	7,598	-0.16%
2020/04/14	5	30.80	0	0.00	30.60	5	7,525	0.07%
2020/04/13	6	30.56	1	30.55	30.60	5	7,578	0.07%
2020/04/10	1	30.25	0	0.00	30.40	1	7,528	0.01%
2020/04/09	2	30.33	5	29.97	29.70	-3	7,544	-0.04%
2020/04/08	5	29.93	6.1	30.32	30.35	-1.1	7,478	-0.01%
2020/04/07	4	29.11	2	29.08	29.25	2	7,348	0.03%
2020/04/06	1	29.20	22	29.32	29.35	-21	7,284	-0.29%
2020/03/31	7	28.91	7	28.51	28.40	0	7,422	0.00%
2020/03/30	1	27.70	0	0.00	28.30	1	7,425	0.01%
2020/03/27	3	29.10	2	27.95	27.95	1	7,509	0.01%
2020/03/25	4	29.13	1	29.05	28.90	3	8,151	0.04%
2020/03/24	3	28.47	1	28.45	28.40	2	8,194	0.02%
2020/03/23	0	0.00	7	27.80	27.70	-7	8,536	-0.08%
2020/03/20	20	29.80	2	30.20	29.45	18	8,940	0.20%
2020/03/19	3	27.03	19	28.10	28.40	-16	9,253	-0.17%
2020/03/18	0.1	27.25	0	0.00	26.95	0.1	8,872	0.00%
2020/03/17	11	26.75	0	0.00	26.95	11	9,000	0.12%
2020/03/16	2	29.93	0	0.00	27.00	2	8,874	0.02%
2020/03/13	3	29.05	10	29.90	29.75	-7	8,709	-0.08%
2020/03/12	12	32.03	15	32.93	32.10	-3	8,506	-0.04%
2020/03/11	1	35.45	2	34.65	34.85	-1	8,348	-0.01%
2020/03/10	2	34.98	2	35.80	35.80	0	8,328	0.00%
2020/03/09	0	0.00	23	35.64	35.60	-23	8,248	-0.28%
2020/03/06	1	37.55	0	0.00	37.55	1	8,123	0.01%
2020/03/05	1	37.60	1	38.10	36.90	0	8,060	0.00%
2020/03/04	0	0.00	6	37.50	37.65	-6	7,951	-0.08%
2020/03/03	6	36.93	25	38.18	37.45	-19	7,867	-0.24%
2020/03/02	0	0.00	7	35.33	36.40	-7	7,673	-0.09%
2020/02/27	2	35.30	15	35.28	35.00	-13	7,547	-0.17%
2020/02/26	3	36.12	1	36.65	36.50	2	7,373	0.03%
2020/02/24	3	35.00	5	34.93	34.90	-2	7,183	-0.03%
2020/02/21	4	36.03	4	35.89	35.45	0	7,171	0.00%
2020/02/20	2	35.08	6	34.93	35.30	-4	7,060	-0.06%
2020/02/19	0	0.00	3	34.75	34.70	-3	7,049	-0.04%
2020/02/18	4	35.03	2	35.03	34.75	2	7,057	0.03%
2020/02/17	3	34.37	2	34.70	34.60	1	7,086	0.01%
2020/02/14	0	0.00	3	34.53	34.40	-3	7,082	-0.04%
2020/02/13	3	34.35	2	34.60	34.15	1	7,087	0.01%
2020/02/12	1	34.15	2	34.20	34.15	-1	7,121	-0.01%
2020/02/11	2	33.55	1	33.80	34.00	1	7,123	0.01%
2020/02/10	2	32.95	0	0.00	33.05	2	7,237	0.03%
2020/02/07	3	33.57	3	33.53	33.35	0	7,243	0.00%
2020/02/06	0	0.00	2	34.03	34.20	-2	7,237	-0.03%
2020/02/04	4	33.39	0	0.00	33.50	4	7,220	0.06%
2020/02/03	11	31.50	1	32.70	33.00	10	7,249	0.14%
2020/01/31	11	34.50	1	34.10	34.25	10	7,189	0.14%
2020/01/30	5	34.64	0	0.00	34.20	5	7,193	0.07%
2020/01/20	2	37.60	1	37.90	37.55	1	7,143	0.01%
2020/01/17	0	0.00	2	38.05	37.80	-2	7,229	-0.03%
2020/01/16	0	0.00	3	37.45	37.70	-3	7,309	-0.04%
2020/01/15	1	37.45	1	37.85	37.35	0	7,445	0.00%
2020/01/14	1	37.35	1	37.35	37.80	0	7,433	0.00%
2020/01/13	3	37.07	11	37.45	37.50	-8	7,430	-0.11%
2020/01/10	0	0.00	24	36.58	36.65	-24	7,450	-0.32%
2020/01/09	4	36.73	1	36.95	36.95	3	7,461	0.04%
2020/01/08	6	36.39	0	0.00	36.15	6	7,466	0.08%
2020/01/07	2	37.10	17	37.09	37.00	-15	7,476	-0.20%
2020/01/06	15	38.23	1	38.55	38.20	14	7,443	0.19%
2020/01/03	3	38.37	9	38.18	38.15	-6	7,509	-0.08%
2020/01/02	6	38.61	2	38.70	38.35	4	7,550	0.05%
2019/12/31	14	38.50	0	0.00	38.45	14	7,597	0.18%
2019/12/27	38	38.97	5	38.64	38.50	33	7,650	0.43%
2019/12/26	13	38.91	2	38.40	38.40	11	7,510	0.15%
2019/12/25	15	39.20	7	39.08	38.90	8	7,446	0.11%
2019/12/24	7	38.99	8	39.03	38.75	-1	7,452	-0.01%
2019/12/23	27	39.93	10	39.81	39.20	17	7,343	0.23%
2019/12/20	7	38.60	32	39.17	39.00	-25	6,899	-0.36%
2019/12/19	14	38.36	15	38.49	38.50	-1	6,622	-0.02%
2019/12/18	33	38.47	18	38.82	38.10	15	6,490	0.23%
2019/12/17	28	38.56	22	38.14	38.00	6	6,134	0.10%
2019/12/16	203	38.79	194	38.95	39.10	9	5,802	0.16%	大買/大賣/
2019/12/13	4	35.65	2	36.05	35.55	2	5,577	0.04%
2019/12/12	0	0.00	5	36.72	36.40	-5	5,540	-0.09%
2019/12/03	1.4	35.24	0	0.00	35.45	1.4	5,542	0.03%
2019/12/02	0	0.00	1	35.45	35.40	-1	5,569	-0.02%
2019/11/29	1	35.05	5	35.40	35.05	-4	5,542	-0.07%
2019/11/28	1	35.45	0	0.00	35.35	1	5,538	0.02%
2019/11/27	6	36.19	0	0.00	35.90	6	5,556	0.11%
2019/11/25	5	35.00	0	0.00	35.00	5	5,473	0.09%
2019/11/22	3	34.83	2	34.90	34.85	1	5,519	0.02%
2019/11/21	2	34.58	0	0.00	34.75	2	5,528	0.04%
2019/11/20	2	34.90	0	0.00	34.75	2	5,526	0.04%
2019/11/19	1	35.20	5	35.00	35.10	-4	5,512	-0.07%
2019/11/14	7	34.33	1	35.00	34.35	6	5,518	0.11%
2019/11/13	2	34.95	0	0.00	34.95	2	5,520	0.04%
2019/11/12	1.1	34.96	0	0.00	35.05	1.1	5,576	0.02%
2019/11/11	16	34.98	0	0.00	34.65	16	5,626	0.28%
2019/11/08	2	35.70	0	0.00	35.75	2	5,640	0.04%
2019/11/07	4	35.86	19	35.83	36.10	-15	5,692	-0.26%
2019/11/06	2	36.93	6	36.90	36.90	-4	5,686	-0.07%
2019/11/05	6.1	37.61	2	37.50	37.50	4.1	5,984	0.07%
2019/11/04	1	37.40	3	37.30	37.30	-2	6,019	-0.03%
2019/10/31	3	37.25	0	0.00	36.80	3	6,132	0.05%
2019/10/28	1	37.95	0	0.00	37.90	1	6,209	0.02%
2019/10/24	1	39.20	3	39.13	39.25	-2	6,162	-0.03%
2019/10/23	18	38.66	19	38.65	38.50	-1	6,182	-0.02%
2019/10/22	3	38.15	4	38.50	38.00	-1	6,083	-0.02%
2019/10/21	12	38.13	0	0.00	38.10	12	6,093	0.20%
2019/10/18	0	0.00	1	38.30	37.90	-1	6,115	-0.02%
2019/10/17	1	38.10	4	37.66	38.10	-3	6,146	-0.05%
2019/10/16	14	37.79	3	37.90	37.50	11	6,336	0.17%
2019/10/15	1	37.90	4	38.29	37.95	-3	6,533	-0.05%
2019/10/14	3	37.95	6	38.30	38.25	-3	6,572	-0.05%
2019/10/09	1	37.70	18	37.99	37.70	-17	6,532	-0.26%
2019/10/08	21	38.14	8	38.11	38.25	13	6,479	0.20%
2019/10/07	7	37.70	5	37.65	37.50	2	6,469	0.03%
2019/10/04	2	37.28	2	37.15	36.85	0	6,431	0.00%
2019/10/03	2	35.83	0	0.00	36.45	2	6,430	0.03%
2019/09/27	4	35.94	20	35.95	35.50	-16	6,765	-0.24%
2019/09/26	17	37.01	17	36.74	36.70	0	6,700	0.00%
2019/09/25	1	36.65	0	0.00	36.65	1	6,722	0.01%
2019/09/24	1	37.85	6	37.77	37.60	-5	6,712	-0.07%
2019/09/23	3	37.70	0	0.00	37.65	3	6,702	0.04%
2019/09/20	3	37.55	14	37.72	37.70	-11	6,702	-0.16%
2019/09/19	3	38.00	0	0.00	37.50	3	6,640	0.05%
2019/09/18	43	39.03	29	39.12	38.55	14	6,601	0.21%
2019/09/17	10	37.21	7	36.69	36.65	3	6,243	0.05%
2019/09/16	5	36.69	5	37.02	37.10	0	6,305	0.00%
2019/09/12	3	36.98	3	36.98	37.05	0	6,354	0.00%
2019/09/11	2	37.25	6	36.99	37.25	-4	6,393	-0.06%
2019/09/10	0	0.00	1	36.75	35.85	-1	6,314	-0.02%
2019/09/09	2	36.80	5	36.79	36.75	-3	6,308	-0.05%
2019/09/06	1	36.20	2	35.88	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	0.1	35.50	35.50	-0.1	6,436	0.00%
2019/09/04	0	0.00	3.2	34.83	35.25	-3.2	6,445	-0.05%
2019/09/02	1	34.80	0	0.00	34.90	1	6,591	0.02%
2019/08/30	5	34.80	3.1	34.75	34.75	2	6,617	0.03%
2019/08/28	4	34.85	1	34.75	34.75	3	6,702	0.04%
2019/08/27	0	0.00	2	34.65	34.40	-2	6,781	-0.03%
2019/08/26	2	33.85	0	0.00	33.85	2	6,789	0.03%
2019/08/22	1	34.15	0	0.00	34.05	1	6,845	0.01%
2019/08/21	1	34.05	0	0.00	33.95	1	6,878	0.01%
2019/08/20	0	0.00	1	34.15	33.75	-1	6,914	-0.01%
2019/08/19	0	0.00	1	34.00	33.95	-1	6,963	-0.01%
2019/08/15	2	32.98	0	0.00	33.70	2	7,001	0.03%
2019/08/14	0.1	33.30	2	33.15	33.25	-1.9	7,095	-0.03%
2019/08/13	5	32.54	1	32.35	32.65	4	7,071	0.06%
2019/08/12	4	32.80	4	33.25	33.25	0	7,124	0.00%
2019/08/08	12	32.76	1	32.85	32.85	11	7,143	0.15%
2019/08/07	21	33.03	26	32.90	33.00	-5	7,184	-0.07%
2019/08/06	9	35.36	0	0.00	35.85	9	7,017	0.13%
2019/08/05	3	36.53	0	0.00	36.40	3	7,074	0.04%
2019/08/02	14	36.93	3	36.90	36.80	11	7,279	0.15%
2019/08/01	15	38.37	2	38.00	37.95	13	7,349	0.18%
2019/07/31	1	38.80	3	39.00	38.85	-2	7,567	-0.03%
2019/07/30	2	38.83	11	38.93	38.75	-9	7,993	-0.11%
2019/07/29	6	40.45	14	40.31	40.10	-8	7,996	-0.10%
2019/07/26	0	0.00	1	40.05	40.25	-1	8,005	-0.01%
2019/07/25	11	40.13	5	40.11	40.25	6	8,165	0.07%
2019/07/24	2	39.70	3	39.53	39.35	-1	8,097	-0.01%
2019/07/18	5	40.03	24	40.33	39.55	-19	8,268	-0.23%
2019/07/17	23	40.13	39	40.20	40.55	-16	8,135	-0.20%
2019/07/16	9	39.44	9	39.42	39.40	0	8,035	0.00%
2019/07/12	2	38.90	0	0.00	38.90	2	8,342	0.02%
2019/07/11	7	39.33	5	39.18	39.20	2	8,562	0.02%
2019/07/10	8	38.81	5	38.55	38.65	3	8,614	0.03%
2019/07/09	4	38.83	12.1	38.66	38.65	-8.1	8,828	-0.09%
2019/07/08	29	39.51	15	39.13	39.00	14	9,049	0.15%
2019/07/03	4	37.21	12	37.00	37.00	-8	10,571	-0.08%
2019/07/02	14	37.31	1	37.40	37.35	13	10,901	0.12%
2019/07/01	8	37.11	0	0.00	36.85	8	11,031	0.07%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/27	3	37.02	2	37.00	36.70	1	11,501	0.01%
2019/06/26	1	36.50	0	0.00	36.80	1	11,707	0.01%
2019/06/25	4	37.58	8	37.28	36.75	-4	11,834	-0.03%
2019/06/21	0	0.00	3	37.17	37.20	-3	12,065	-0.02%
2019/06/20	2	37.35	1	37.40	37.10	1	12,189	0.01%
2019/06/19	0	0.00	1	36.70	37.05	-1	12,635	-0.01%
2019/06/17	1	36.50	0	0.00	36.50	1	13,098	0.01%
2019/06/14	2	36.80	3	36.85	36.90	-1	13,916	-0.01%
2019/06/13	19	36.97	10	37.03	36.80	9	14,624	0.06%
2019/06/11	2	36.10	4	36.41	36.00	-2	14,900	-0.01%
2019/06/06	1	34.90	0	0.00	34.95	1	14,843	0.01%
2019/06/05	1	34.85	0	0.00	34.85	1	14,952	0.01%
2019/06/04	1	35.15	1	35.15	35.15	0	14,982	0.00%
2019/06/03	9	35.40	0	0.00	35.10	9	15,244	0.06%
2019/05/31	1	36.05	5	36.50	36.10	-4	15,195	-0.03%
2019/05/30	2	36.40	0	0.00	36.25	2	15,280	0.01%
2019/05/29	3	35.80	0	0.00	35.70	3	15,399	0.02%
2019/05/27	1	35.85	1	35.95	35.80	0	15,658	0.00%
2019/05/24	6	36.08	6	36.28	36.15	0	16,081	0.00%
2019/05/23	11	35.60	6	35.76	35.65	5	16,183	0.03%
2019/05/22	1	36.60	0	0.00	36.10	1	16,253	0.01%
2019/05/21	1	35.15	4	36.60	36.65	-3	16,356	-0.02%
2019/05/20	0	0.00	2	34.55	34.55	-2	16,304	-0.01%
2019/05/17	8	34.65	5	34.55	34.55	3	16,364	0.02%
2019/05/16	3	36.08	4	35.50	35.50	-1	16,401	-0.01%
2019/05/15	3	36.50	1	36.80	36.70	2	16,463	0.01%
2019/05/13	4	35.74	0	0.00	35.40	4	16,473	0.02%
2019/05/10	8	36.21	0	0.00	36.45	8	16,462	0.05%
2019/05/09	2	37.93	6	37.20	37.20	-4	16,372	-0.02%
2019/05/08	3	38.40	5	37.80	37.50	-2	16,549	-0.01%
2019/05/07	7	39.21	0	0.00	39.20	7	16,842	0.04%
2019/05/06	4	41.80	7	41.87	41.50	-3	16,539	-0.02%
2019/05/03	6	42.91	0	0.00	42.90	6	16,507	0.04%
2019/05/02	12	42.59	8	43.04	43.05	4	16,608	0.02%
2019/04/30	0	0.00	1	40.85	41.80	-1	16,598	-0.01%
2019/04/29	3	41.48	3	41.20	41.20	0	16,873	0.00%
2019/04/26	5	41.39	0	0.00	41.20	5	16,896	0.03%
2019/04/25	2	41.98	2	42.00	42.00	0	17,209	0.00%
2019/04/24	11	43.00	9	42.60	42.45	2	17,234	0.01%
2019/04/23	1	42.55	0	0.00	42.60	1	17,276	0.01%
2019/04/22	2	43.05	27	43.14	43.15	-25	17,522	-0.14%
2019/04/19	10	43.14	4	42.70	42.70	6	17,712	0.03%
2019/04/18	42	43.55	22	43.43	42.15	20	17,796	0.11%
2019/04/17	14	45.18	18	45.08	44.30	-4	17,877	-0.02%
2019/04/16	8	44.14	18	44.12	44.50	-10	17,684	-0.06%
2019/04/15	10	44.00	30	43.80	43.90	-20	17,630	-0.11%
2019/04/12	63	43.81	35	43.77	43.75	28	17,456	0.16%
2019/04/11	25	43.73	18	43.32	43.00	7	17,228	0.04%
2019/04/10	78	44.33	72	44.84	44.25	6	16,912	0.04%
2019/04/09	16	42.03	13	41.72	42.00	3	15,995	0.02%
2019/04/08	32	41.84	18	41.16	40.90	14	15,740	0.09%
2019/04/03	21	40.56	3	40.43	40.45	18	15,536	0.12%
2019/04/02	12	41.00	11	41.12	40.80	1	15,407	0.01%
2019/04/01	12	40.17	9	40.13	40.15	3	15,066	0.02%
2019/03/29	12	40.08	2	40.08	39.95	10	14,931	0.07%
2019/03/28	1	39.40	5	39.52	39.55	-4	14,844	-0.03%
2019/03/27	6	40.02	10	39.94	39.85	-4	14,968	-0.03%
2019/03/26	8	39.52	5	39.28	39.20	3	14,863	0.02%
2019/03/25	3	39.38	37	39.18	38.85	-34	14,975	-0.23%
2019/03/22	17	40.96	7	40.76	40.60	10	14,881	0.07%
2019/03/21	6	40.59	18	40.11	40.10	-12	14,527	-0.08%
2019/03/20	12	40.16	23	40.35	40.35	-11	14,483	-0.08%
2019/03/19	69	41.62	106	41.14	39.55	-37	14,288	-0.26%	大賣/
2019/03/18	202	40.50	146	40.79	41.15	56	13,620	0.41%	大買/大賣/
2019/03/15	5	37.65	12	37.94	37.45	-7	13,140	-0.05%
2019/03/14	10	36.85	0	0.00	36.80	10	12,936	0.08%
2019/03/13	5	36.15	0	0.00	36.20	5	13,061	0.04%
2019/03/12	2	36.40	6	36.30	36.00	-4	13,193	-0.03%
2019/03/11	9	36.54	0	0.00	36.25	9	13,291	0.07%
2019/03/08	2	35.90	0	0.00	36.00	2	13,536	0.01%
2019/03/07	10	35.53	22	35.62	35.60	-12	14,841	-0.08%
2019/03/06	2	37.38	1	37.25	37.25	1	15,111	0.01%
2019/03/05	13	37.92	3	37.65	37.50	10	15,338	0.07%
2019/03/04	11	37.56	11	37.13	37.90	0	15,348	0.00%
2019/02/27	10	36.73	0	0.00	36.80	10	15,395	0.06%
2019/02/26	20	37.76	0	0.00	37.45	20	15,447	0.13%
2019/02/25	25	38.02	45	38.40	38.00	-20	15,655	-0.13%
2019/02/22	1	37.45	0	0.00	37.10	1	15,441	0.01%
2019/02/21	12	36.70	10	36.95	36.55	2	15,576	0.01%
2019/02/20	23	37.57	51	36.89	37.00	-28	15,698	-0.18%
2019/02/19	35	36.69	9	36.57	36.55	26	15,945	0.16%
2019/02/18	1	35.80	10	36.33	35.90	-9	16,167	-0.06%
2019/02/15	6	35.58	12	35.38	35.35	-6	16,495	-0.04%
2019/02/14	22.1	36.90	13	37.01	36.50	9.1	17,457	0.05%
2019/02/13	21	36.28	3	36.20	36.20	18	17,620	0.10%
2019/02/12	2	37.15	21	37.50	37.10	-19	17,598	-0.11%
2019/02/11	6	36.58	12	36.65	36.80	-6	17,833	-0.03%
2019/01/30	12	36.79	0.1	36.90	36.55	11.9	17,875	0.07%
2019/01/29	15	37.40	0	0.00	37.00	15	17,804	0.08%
2019/01/28	48.1	37.56	49	37.65	37.95	-0.9	17,508	-0.01%
2019/01/25	1	34.95	12	34.83	34.80	-11	17,053	-0.06%
2019/01/24	1	34.55	3	34.60	34.45	-2	17,031	-0.01%
2019/01/23	10	34.70	12	34.54	34.50	-2	17,032	-0.01%
2019/01/22	10	34.10	1	34.65	34.00	9	16,931	0.05%
2019/01/21	21	34.25	13	34.09	34.10	8	16,789	0.05%
2019/01/17	3	32.77	2	32.63	32.85	1	16,516	0.01%
2019/01/16	0	0.00	1	34.10	34.05	-1	16,348	-0.01%
2019/01/15	1	33.95	0	0.00	33.80	1	16,294	0.01%
2019/01/14	3	33.73	1	34.75	33.60	2	16,235	0.01%
2019/01/11	5	34.09	3.5	34.16	33.60	1.5	15,993	0.01%
2019/01/10	3	34.60	1	34.85	34.60	2	15,728	0.01%
2019/01/09	21	36.27	2	36.00	35.35	19	15,538	0.12%
2019/01/08	0	0.00	12	37.03	37.00	-12	15,237	-0.08%
2019/01/07	1	37.45	1	37.30	36.70	0	15,272	0.00%
2019/01/04	1	35.80	4	36.40	36.50	-3	15,269	-0.02%
2019/01/03	27.2	36.59	25	36.72	36.10	2.2	15,382	0.01%
2019/01/02	3	35.93	3	35.97	36.10	0	15,459	0.00%
2018/12/28	7	34.89	9	34.91	35.35	-2	15,655	-0.01%
2018/12/26	4	36.69	3	37.13	36.20	1	15,523	0.01%
2018/12/25	2	36.00	0	0.00	36.05	2	15,419	0.01%
2018/12/24	0	0.00	1	36.50	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	5	36.05	36.00	-5	15,442	-0.03%
2018/12/21	5	36.54	6	36.15	36.30	-1	15,495	-0.01%
2018/12/20	12	36.15	52	36.93	35.90	-40	15,428	-0.26%
2018/12/19	30	38.49	1	38.65	38.15	29	15,382	0.19%
2018/12/18	62	38.99	20	39.04	38.80	42	15,267	0.28%
2018/12/17	31	39.20	41	38.66	37.75	-10	15,081	-0.07%
2018/12/14	11	39.25	8	38.91	38.65	3	14,964	0.02%
2018/12/13	5	38.78	26	39.03	38.90	-21	14,878	-0.14%
2018/12/12	53	39.89	23	39.47	39.45	30	14,731	0.20%
2018/12/11	24	40.06	27	39.38	39.15	-3	14,594	-0.02%
2018/12/10	7	40.27	7	40.71	39.50	0	14,454	0.00%
2018/12/07	12	43.20	5	43.22	42.80	7	14,188	0.05%
2018/12/06	10.1	44.76	7	45.31	42.55	3.1	14,100	0.02%
2018/12/05	1	46.65	4	46.05	46.45	-3	13,891	-0.02%
2018/12/04	16	47.49	25	46.68	46.35	-9	13,879	-0.06%
2018/12/03	33	46.75	25	46.29	47.25	8	13,881	0.06%
2018/11/30	12	48.78	17	46.71	45.55	-5	13,493	-0.04%
2018/11/29	44	49.32	74	48.48	47.00	-30	12,082	-0.25%
2018/11/28	2	44.78	8	44.86	45.30	-6	11,511	-0.05%
2018/11/27	17	42.21	7	42.98	43.15	10	11,258	0.09%
2018/11/26	13	42.53	10	41.75	41.40	3	11,163	0.03%
2018/11/23	30	42.66	17	42.04	41.90	13	10,973	0.12%
2018/11/22	24	44.18	19	43.77	42.60	5	10,822	0.05%
2018/11/21	9	43.06	4	43.05	43.00	5	10,409	0.05%
2018/11/20	7	42.29	12	42.49	42.80	-5	10,156	-0.05%
2018/11/19	5	43.55	1	42.05	41.85	4	9,861	0.04%
2018/11/16	18	44.24	13	44.57	43.00	5	9,654	0.05%
2018/11/15	23	43.40	12	43.14	42.90	11	9,436	0.12%
2018/11/14	5	44.02	10	43.58	43.00	-5	9,140	-0.05%
2018/11/13	21	41.95	43	43.27	44.55	-22	8,732	-0.25%
2018/11/12	64	42.20	48	42.21	42.35	16	7,639	0.21%
2018/11/09	2	39.25	2	39.85	38.50	0	7,419	0.00%
2018/11/08	23	39.97	30	39.67	39.10	-7	7,418	-0.09%
2018/11/07	7	35.70	7	36.24	37.15	0	7,128	0.00%
2018/11/05	1	34.65	1	36.00	34.85	0	7,288	0.00%
2018/11/02	2	35.35	1	35.70	35.70	1	7,240	0.01%
2018/11/01	0	0.00	4	34.71	34.90	-4	7,135	-0.06%
2018/10/31	0	0.00	2	33.25	33.60	-2	7,146	-0.03%
2018/10/30	2	32.50	4	32.95	32.70	-2	7,060	-0.03%
2018/10/29	20	31.53	7	31.70	31.70	13	6,981	0.19%
2018/10/26	14	31.34	5	31.70	31.15	9	6,938	0.13%
2018/10/25	0	0.00	1	32.00	31.70	-1	6,878	-0.01%
2018/10/24	58	34.79	63	35.03	33.40	-5	6,787	-0.07%
2018/10/23	3	33.05	11	33.23	33.00	-8	6,567	-0.12%
2018/10/22	1	33.25	3	32.97	33.80	-2	6,553	-0.03%
2018/10/18	6	31.55	1	31.70	31.65	5	6,359	0.08%
2018/10/17	6	31.63	4	31.44	31.10	2	6,306	0.03%
2018/10/16	3	31.70	0	0.00	31.85	3	6,232	0.05%
2018/10/15	0	0.00	4	32.06	32.10	-4	6,185	-0.06%
2018/10/12	2	30.85	16	31.02	31.10	-14	6,113	-0.23%
2018/10/11	4	30.54	7	31.33	30.40	-3	6,168	-0.05%
2018/10/09	23	34.04	17	34.09	33.75	6	5,982	0.10%
2018/10/08	28	35.00	24	35.20	35.50	4	5,802	0.07%
2018/10/05	9	37.13	0	0.00	38.40	9	5,547	0.16%
2018/10/04	1	39.05	6	38.68	39.05	-5	5,427	-0.09%
2018/10/03	2	38.93	1	39.60	38.90	1	5,353	0.02%
2018/10/02	4	39.46	4	39.49	39.50	0	5,297	0.00%
2018/10/01	0	0.00	1	40.00	39.90	-1	5,281	-0.02%
2018/09/28	7	41.71	0	0.00	40.60	7	5,253	0.13%
2018/09/27	1	42.45	0	0.00	42.20	1	5,235	0.02%
2018/09/26	62	43.65	63	43.65	43.05	-1	5,288	-0.02%
2018/09/25	0	0.00	1	40.25	40.35	-1	5,267	-0.02%
2018/09/21	1	40.65	3	40.03	39.90	-2	5,244	-0.04%
2018/09/20	1	39.70	3	39.95	39.40	-2	5,200	-0.04%
2018/09/19	0	0.00	3	40.07	40.05	-3	5,207	-0.06%
2018/09/18	0	0.00	1	39.10	38.50	-1	5,175	-0.02%
2018/09/17	1	39.20	0	0.00	39.30	1	5,159	0.02%
2018/09/10	20	37.19	21.8	37.54	37.20	-1.8	5,086	-0.03%
2018/09/07	86	39.98	86	40.06	39.90	0	5,012	0.00%
2018/09/06	1	42.65	0	0.00	42.70	1	4,873	0.02%
2018/09/05	2	43.53	0	0.00	43.45	2	4,887	0.04%
2018/08/30	0	0.00	1	44.30	44.10	-1	4,956	-0.02%
2018/08/23	0	0.00	10	44.15	44.15	-10	5,221	-0.19%
2018/08/22	47	45.17	39	45.31	44.35	8	5,244	0.15%
2018/08/21	1	42.20	1	42.10	42.05	0	5,029	0.00%
2018/08/20	2	42.30	1	42.50	42.10	1	5,034	0.02%
2018/08/15	23	44.02	23	43.91	42.85	0	5,021	0.00%
2018/08/14	2	45.80	1	46.15	46.15	1	4,878	0.02%
2018/08/10	5	47.92	0	0.00	47.05	5	4,764	0.10%
2018/08/09	1	51.70	0	0.00	51.60	1	4,683	0.02%
2018/08/07	5	51.60	3	52.20	52.40	2	4,823	0.04%
2018/08/06	3	55.40	0	0.00	55.40	3	4,710	0.06%
2018/08/02	0	0.00	10	54.59	54.00	-10	4,757	-0.21%
2018/07/31	3	55.20	0	0.00	53.90	3	4,998	0.06%
2018/07/20	0	0.00	1	54.10	53.70	-1	5,622	-0.02%
2018/07/19	1	54.20	0	0.00	53.70	1	5,615	0.02%
2018/07/18	3	55.80	3	55.03	55.00	0	5,598	0.00%
2018/07/17	0	0.00	1	52.90	52.50	-1	5,448	-0.02%
2018/07/16	1	53.00	0	0.00	52.80	1	5,456	0.02%
2018/07/09	0	0.00	1	51.00	51.90	-1	5,687	-0.02%
2018/07/06	7	50.80	0	0.00	51.70	7	5,681	0.12%
2018/07/05	2	51.10	2	51.20	51.30	0	5,724	0.00%
2018/07/04	2	51.20	2	51.30	50.60	0	5,784	0.00%
2018/07/03	0	0.00	6	53.40	52.80	-6	5,779	-0.10%
2018/07/02	2	57.15	4.8	57.02	56.60	-2.8	5,676	-0.05%
2018/06/29	4	56.68	0	0.00	56.90	4	5,851	0.07%
2018/06/28	2	56.35	0	0.00	55.80	2	6,004	0.03%
2018/06/27	1	56.80	1	57.00	56.90	0	6,064	0.00%
2018/06/26	2	55.85	0	0.00	56.00	2	6,129	0.03%
2018/06/25	1	56.80	15	56.85	56.60	-14	6,399	-0.22%
2018/06/22	0.2	56.80	10	56.45	56.70	-9.8	6,855	-0.14%
2018/06/21	1	56.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	2	57.05	2	56.90	56.90	0	6,973	0.00%
2018/06/19	0.2	59.10	1	59.80	59.00	-0.8	7,225	-0.01%
2018/06/14	0	0.00	1	60.50	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	1	59.70	59.90	-1	7,333	-0.01%
2018/06/12	1	59.70	33	60.09	59.20	-32	7,402	-0.43%
2018/06/11	1	59.60	11	60.42	59.60	-10	7,387	-0.14%
2018/06/08	2	60.10	31	60.26	60.20	-29	7,373	-0.39%
2018/06/07	17	60.14	0	0.00	59.70	17	7,417	0.23%
2018/06/06	0	0.00	10	60.90	60.60	-10	7,372	-0.14%
2018/06/05	1	59.70	4	59.50	59.90	-3	7,306	-0.04%
2018/06/04	1	59.30	0	0.00	59.20	1	7,203	0.01%
2018/06/01	1	58.50	2	58.80	58.50	-1	7,200	-0.01%
2018/05/30	2	58.50	1	58.50	58.50	1	7,156	0.01%
2018/05/29	0	0.00	1	58.40	58.30	-1	7,114	-0.01%
2018/05/28	2	59.35	2	58.80	58.60	0	7,133	0.00%
2018/05/25	3	58.37	8	58.15	58.20	-5	7,156	-0.07%
2018/05/24	7	58.77	4	58.93	59.10	3	7,129	0.04%
2018/05/23	0.1	57.60	0	0.00	57.20	0.1	7,063	0.00%
2018/05/22	2	58.80	2	58.45	58.10	0	7,053	0.00%
2018/05/18	1	58.70	2	58.45	58.30	-1	7,084	-0.01%
2018/05/17	9	61.51	11	59.89	59.50	-2	7,133	-0.03%
2018/05/16	0	0.00	2	59.05	58.40	-2	6,987	-0.03%
2018/05/15	3	58.63	0	0.00	57.80	3	7,014	0.04%
2018/05/14	1	56.40	3	56.97	56.80	-2	7,104	-0.03%
2018/05/11	8	56.78	0	0.00	56.40	8	7,124	0.11%
2018/05/10	1	56.60	2	56.30	56.50	-1	7,105	-0.01%
2018/05/09	1	56.70	2	57.10	56.40	-1	7,127	-0.01%
2018/05/08	6	58.15	3	57.83	57.50	3	7,379	0.04%
2018/05/07	3	56.50	1	56.80	56.70	2	7,288	0.03%
2018/05/03	2	58.50	0	0.00	58.10	2	7,256	0.03%
2018/05/02	1	59.50	5	59.84	58.40	-4	7,308	-0.05%
2018/04/30	23	59.94	20	60.20	60.50	3	7,271	0.04%
2018/04/27	7	56.31	0	0.00	55.00	7	7,150	0.10%
2018/04/26	7	59.54	0	0.00	57.40	7	7,033	0.10%
2018/04/25	0	0.00	22	60.50	60.70	-22	6,981	-0.32%
2018/04/24	1	60.60	0	0.00	60.00	1	7,009	0.01%
2018/04/23	3	62.07	1	62.20	61.20	2	7,046	0.03%
2018/04/20	5	61.80	2	62.50	62.50	3	7,074	0.04%
2018/04/19	2	61.85	3	61.70	61.50	-1	7,065	-0.01%
2018/04/18	0	0.00	13	61.90	61.80	-13	7,038	-0.18%
2018/04/17	6	62.15	5	61.48	61.80	1	7,018	0.01%
2018/04/16	1	62.90	0	0.00	62.10	1	6,974	0.01%
2018/04/13	5	64.06	0	0.00	63.00	5	6,967	0.07%
2018/04/12	3	63.70	11	63.60	63.60	-8	7,059	-0.11%
2018/04/11	7	64.03	2	64.15	63.70	5	7,116	0.07%
2018/04/10	4	65.60	11	65.15	64.50	-7	7,222	-0.10%
2018/04/09	1.1	68.33	5	68.78	66.50	-4	7,178	-0.06%
2018/04/03	1	67.60	0	0.00	67.60	1	7,098	0.01%
2018/04/02	9	69.81	6	69.32	67.30	3	7,089	0.04%
2018/03/31	11	67.90	2	68.15	68.10	9	6,997	0.13%
2018/03/30	0	0.00	2.1	67.64	66.30	-2.1	6,861	-0.03%
2018/03/29	1	66.30	1	66.30	66.30	0	6,865	0.00%
2018/03/28	17	67.68	1	67.70	66.20	16	6,917	0.23%
2018/03/27	6	65.68	12	65.95	67.00	-6	7,085	-0.08%
2018/03/26	3	63.53	1	63.70	63.00	2	6,669	0.03%
2018/03/23	2	64.10	2	63.90	63.90	0	6,718	0.00%
2018/03/22	11	68.66	13	67.79	66.00	-2	6,790	-0.03%
2018/03/21	28	64.92	8	65.16	67.60	20	6,851	0.29%
2018/03/20	2	62.10	10	61.80	62.00	-8	6,794	-0.12%
2018/03/19	0	0.00	2	62.60	62.40	-2	6,891	-0.03%
2018/03/16	3	63.07	5	62.66	62.30	-2	6,897	-0.03%
2018/03/15	2	61.95	0	0.00	61.80	2	6,835	0.03%
2018/03/14	0	0.00	5	62.10	62.30	-5	6,820	-0.07%
2018/03/13	6	63.30	0	0.00	63.00	6	6,827	0.09%
2018/03/09	1	61.60	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	0	0.00	2	60.35	60.50	-2	6,847	-0.03%
2018/03/06	2	60.70	3	60.80	60.50	-1	6,860	-0.01%
2018/03/05	2	61.20	2	60.50	60.50	0	6,887	0.00%
2018/03/02	2	61.20	0	0.00	61.00	2	6,868	0.03%
2018/03/01	2	61.20	0	0.00	61.40	2	6,871	0.03%
2018/02/27	3	61.87	1	61.00	61.00	2	6,895	0.03%
2018/02/26	0	0.00	3	62.23	62.20	-3	6,970	-0.04%
2018/02/23	2	62.75	0	0.00	62.50	2	7,025	0.03%
2018/02/21	0.1	63.00	1	62.10	63.00	-0.9	7,023	-0.01%
2018/02/12	1	60.20	2	60.00	59.90	-1	6,981	-0.01%
2018/02/09	3	58.83	2	59.65	60.00	1	7,002	0.01%
2018/02/08	1	62.20	0	0.00	62.10	1	6,923	0.01%
2018/02/07	2	63.60	12	63.16	63.50	-10	6,972	-0.14%
2018/02/06	3	62.90	1	62.00	62.30	2	6,922	0.03%
2018/02/05	2	68.50	1	68.80	68.60	1	6,841	0.01%
2018/02/02	1	70.60	0	0.00	70.60	1	6,869	0.01%
2018/02/01	1	70.80	5	70.66	70.50	-4	6,928	-0.06%
2018/01/31	15	74.09	8	72.85	71.00	7	6,891	0.10%
2018/01/30	1	71.20	3	71.47	71.40	-2	6,613	-0.03%
2018/01/29	2	70.10	0	0.00	70.20	2	6,547	0.03%
2018/01/26	1.1	69.21	0	0.00	69.30	1.1	6,519	0.02%
2018/01/25	2	69.60	1	69.80	68.60	1	6,529	0.02%
2018/01/24	5	69.34	0	0.00	69.20	5	6,512	0.08%
2018/01/23	2	70.45	0	0.00	69.50	2	6,482	0.03%
2018/01/19	0	0.00	3	71.50	71.10	-3	6,489	-0.05%
2018/01/16	0	0.00	2	72.70	72.60	-2	6,478	-0.03%
2018/01/15	0	0.00	1	71.70	71.80	-1	6,461	-0.02%
2018/01/12	5	70.50	0	0.00	71.30	5	6,496	0.08%
2018/01/11	1	70.50	1	70.60	70.20	0	6,582	0.00%
2018/01/10	4	71.25	0	0.00	70.80	4	6,671	0.06%
2018/01/09	0	0.00	6	72.30	72.30	-6	6,799	-0.09%
2018/01/08	3	73.57	0	0.00	72.00	3	6,845	0.04%
2018/01/05	1	76.00	1	75.80	75.20	0	6,877	0.00%
2018/01/04	0	0.00	1	76.50	75.60	-1	6,877	-0.01%
2018/01/03	3	74.80	7	74.27	74.20	-4	6,916	-0.06%
2018/01/02	0	0.00	2	74.00	73.90	-2	6,985	-0.03%