宏達電 (2498)-統一-永和券商分點個股進出

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
45.20
漲跌
--
漲幅
0.00%
成交量
5,083張
產業
上市通信網路類股
1094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－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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
2024/06/14	1	45.25	2	45.58	45.20	-1	4,460	-0.02%
2024/06/13	2.1	45.18	0	0.00	45.20	2.1	4,407	0.05%
2024/06/12	1	45.05	1	45.30	45.65	0	4,312	0.00%
2024/06/11	2	46.55	2	45.53	45.40	0	4,227	0.00%
2024/06/07	1	44.30	8	45.78	46.15	-7	4,145	-0.17%
2024/06/06	0	0.00	0	43.50	42.85	0	3,858	0.00%
2024/05/21	0	0.00	2	43.45	42.70	-2	4,302	-0.05%
2024/05/16	1	43.20	0	0.00	43.25	1	4,424	0.02%
2024/05/15	3	42.67	0	0.00	42.60	3	4,435	0.07%
2024/05/10	1	40.60	0	0.00	41.60	1	4,543	0.02%
2024/05/07	0	0.00	1	41.70	42.00	-1	4,588	-0.02%
2024/05/06	5	43.00	0	0.00	42.80	5	4,583	0.11%
2024/05/03	0	0.00	1	43.15	42.85	-1	4,605	-0.02%
2024/04/19	1	42.70	1	41.60	41.45	0	5,086	0.00%
2024/04/15	1	46.00	0	0.00	45.15	1	6,724	0.01%
2024/04/12	4	46.24	1	46.50	46.05	3	7,381	0.04%
2024/03/25	1	48.75	0	0.00	48.00	1	8,579	0.01%
2024/03/11	1	46.00	0	0.00	46.20	1	9,198	0.01%
2024/03/07	1	47.10	13	47.18	47.00	-12	9,146	-0.13%
2024/03/01	0	0.00	2	48.85	48.95	-2	8,982	-0.02%
2024/02/29	2	48.80	2	48.70	48.75	0	8,985	0.00%
2024/02/27	0	0.00	7	49.39	48.60	-7	9,009	-0.08%
2024/02/23	2	49.08	1	49.00	48.50	1	8,971	0.01%
2024/02/21	0	0.00	1	50.00	49.55	-1	9,009	-0.01%
2024/02/20	1	49.25	0	0.00	49.20	1	9,182	0.01%
2024/02/16	2	49.75	3	49.35	50.00	-1	9,254	-0.01%
2024/02/15	2	49.00	0	0.00	49.35	2	9,323	0.02%
2024/01/30	1	50.00	2	50.20	49.50	-1	9,409	-0.01%
2024/01/29	1	50.50	0	0.00	50.50	1	9,445	0.01%
2024/01/24	2	52.70	2	52.30	51.40	0	9,681	0.00%
2024/01/18	2	50.40	0	0.00	50.40	2	9,580	0.02%
2024/01/15	0	0.00	1	51.50	51.30	-1	9,357	-0.01%
2024/01/12	1	51.60	0	0.00	51.60	1	9,351	0.01%
2024/01/11	0	0.00	1	53.10	52.10	-1	9,297	-0.01%
2024/01/10	3	52.97	4	52.25	52.20	-1	9,242	-0.01%
2024/01/09	8	54.60	14	54.84	54.70	-6	8,994	-0.07%
2024/01/08	0	0.00	1	53.70	52.90	-1	7,866	-0.01%
2023/12/25	0	0.00	7	52.50	52.00	-7	6,901	-0.10%
2023/12/15	1	50.50	0	0.00	50.80	1	6,065	0.02%
2023/12/14	0	0.00	1	52.00	52.00	-1	5,873	-0.02%
2023/11/30	2	50.05	7	50.30	50.20	-5	5,414	-0.09%
2023/11/28	0	0.00	1	49.30	50.00	-1	5,348	-0.02%
2023/11/27	0	0.00	1	48.50	48.45	-1	5,299	-0.02%
2023/11/24	1	49.80	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0	0.00	1	50.20	50.10	-1	5,249	-0.02%
2023/11/22	1	50.60	0	0.00	50.00	1	5,226	0.02%
2023/11/20	2	49.30	1	49.40	49.15	1	5,091	0.02%
2023/11/17	0	0.00	1	49.35	49.45	-1	5,037	-0.02%
2023/11/15	1	47.65	1	47.95	48.00	0	4,817	0.00%
2023/11/14	3	47.27	3	47.13	47.20	0	4,728	0.00%
2023/11/09	1	46.90	0	0.00	46.30	1	4,668	0.02%
2023/11/08	0	0.00	1	47.30	47.40	-1	4,731	-0.02%
2023/11/07	0.1	46.10	0	0.00	46.05	0.1	4,652	0.00%
2023/11/06	0	0.00	1	48.15	48.10	-1	4,602	-0.02%
2023/11/03	2	47.75	1	48.70	47.40	1	4,549	0.02%
2023/10/13	1	49.90	0	0.00	50.10	1	5,240	0.02%
2023/10/05	0	50.07	0	0.00	50.30	0	6,014	0.00%
2023/09/25	1	49.45	0	0.00	49.45	1	6,506	0.02%
2023/09/14	0	0.00	1	50.30	50.90	-1	6,926	-0.01%
2023/09/04	0	0.00	1	52.20	52.70	-1	7,287	-0.01%
2023/08/28	0	0.00	0	51.00	50.40	0	8,214	0.00%
2023/08/18	1	50.80	0	0.00	50.70	1	8,856	0.01%
2023/08/17	1	51.01	0	0.00	51.00	1	8,893	0.01%
2023/08/14	1	49.40	0	0.00	49.10	1	9,137	0.01%
2023/08/10	0	0.00	10	50.40	50.50	-10	9,128	-0.11%
2023/08/07	1	50.20	1	51.10	52.30	0	9,133	0.00%
2023/08/02	8	52.99	2	53.90	52.50	6	8,926	0.07%
2023/08/01	1	56.10	2	56.80	55.60	-1	8,713	-0.01%
2023/07/31	2	55.80	3	56.77	55.80	-1	8,672	-0.01%
2023/07/28	2	56.10	1	56.00	56.00	1	8,619	0.01%
2023/07/27	0	0.00	5	57.00	57.20	-5	8,602	-0.06%
2023/07/26	2	55.85	0	0.00	55.50	2	8,529	0.02%
2023/07/20	10	56.20	0	0.00	57.00	10	8,657	0.12%
2023/07/19	2	56.45	0	0.00	55.60	2	8,690	0.02%
2023/07/14	0	0.00	2	58.80	58.80	-2	8,991	-0.02%
2023/07/12	3	59.40	1	59.70	57.70	2	8,770	0.02%
2023/07/11	1	57.90	6	58.00	58.00	-5	8,506	-0.06%
2023/06/29	0	0.00	2	57.15	57.00	-2	9,382	-0.02%
2023/06/27	2	57.30	0	0.00	56.40	2	9,657	0.02%
2023/06/26	5	57.72	0	0.00	57.40	5	9,898	0.05%
2023/06/21	4	58.30	4	59.10	58.70	0	10,018	0.00%
2023/06/19	7	58.90	2	58.85	58.90	5	10,023	0.05%
2023/06/16	1	60.80	0	0.00	60.50	1	10,044	0.01%
2023/06/13	1	61.10	0	0.00	61.00	1	10,510	0.01%
2023/06/12	1	60.40	0	0.00	60.20	1	10,964	0.01%
2023/06/06	50	61.03	58	61.78	61.00	-8	12,463	-0.06%
2023/06/05	0	0.00	4	64.30	63.60	-4	12,483	-0.03%
2023/06/01	0	0.00	2	62.60	62.40	-2	12,408	-0.02%
2023/05/31	3	62.00	1	61.90	61.80	2	12,681	0.02%
2023/05/29	1	61.50	40	61.80	61.50	-39	13,433	-0.29%
2023/05/26	0	0.00	40	58.40	58.40	-40	13,751	-0.29%
2023/05/25	40	60.60	0	0.00	59.40	40	14,297	0.28%
2023/05/23	0	0.00	1	60.10	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	1	60.00	60.30	-1	15,543	-0.01%
2023/04/28	1	57.20	0	0.00	56.70	1	23,193	0.00%
2023/04/25	10	55.70	0	0.00	55.90	10	23,544	0.04%
2023/04/24	2	58.00	0	0.00	58.00	2	23,797	0.01%
2023/04/21	1	58.10	1	58.80	58.10	0	23,910	0.00%
2023/04/20	2	59.75	0	0.00	59.60	2	23,913	0.01%
2023/04/19	5	62.36	0	0.00	61.70	5	23,949	0.02%
2023/04/18	2	63.55	3	64.27	63.30	-1	24,001	0.00%
2023/04/10	4	64.40	2	64.85	65.20	2	25,447	0.01%
2023/04/07	81	64.94	80	64.48	64.10	1	25,252	0.00%
2023/03/28	0	0.00	1	62.00	61.70	-1	25,355	0.00%
2023/03/24	1	63.00	4	63.90	63.00	-3	25,157	-0.01%
2023/03/22	0	0.00	3	63.00	63.30	-3	25,290	-0.01%
2023/03/21	58	62.70	58	62.90	62.70	0	25,422	0.00%
2023/03/17	1	62.20	0	0.00	62.20	1	25,901	0.00%
2023/03/16	3	61.70	0	0.00	61.10	3	26,237	0.01%
2023/03/15	4	63.45	1	63.70	63.00	3	26,537	0.01%
2023/03/14	1	61.90	4	63.60	62.50	-3	26,978	-0.01%
2023/03/13	1	60.90	1	62.20	62.60	0	27,719	0.00%
2023/03/10	59	62.17	52	62.13	62.60	7	28,235	0.02%
2023/03/09	1	65.40	13	64.30	64.40	-12	29,472	-0.04%
2023/03/08	59	63.43	47	64.20	63.40	12	29,774	0.04%
2023/03/07	46	64.90	46	65.00	64.90	0	29,637	0.00%
2023/03/06	0	0.00	4	64.90	64.80	-4	29,643	-0.01%
2023/03/03	9	64.22	5	64.18	63.60	4	29,568	0.01%
2023/03/02	47	64.81	46	66.30	64.80	1	29,462	0.00%
2023/03/01	47	66.14	49	67.47	66.10	-2	29,189	-0.01%
2023/02/24	4.7	66.21	1	67.60	65.40	3.7	28,773	0.01%
2023/02/22	0.2	64.95	151	64.84	64.60	-150.8	28,059	-0.54%	大賣/鉅額交易
2023/02/21	4	67.58	2	67.20	66.70	2	27,948	0.01%
2023/02/20	150	66.90	1	66.80	66.90	149	27,536	0.54%	大買/鉅額交易
2023/02/17	0.1	65.70	1	65.40	65.80	-0.9	27,439	0.00%
2023/02/16	2.1	65.35	3	65.37	65.60	-0.9	27,622	0.00%
2023/02/15	5.3	64.09	4	64.25	64.50	1.3	27,729	0.00%
2023/02/14	0.1	65.90	0	0.00	65.50	0.1	27,359	0.00%
2023/02/13	0.2	65.75	2	65.40	65.20	-1.8	27,496	-0.01%
2023/02/10	1.1	65.66	0	0.00	65.50	1.1	27,637	0.00%
2023/02/09	0	0.00	1	67.70	67.70	-1	27,428	0.00%
2023/02/08	11.2	66.32	2	66.85	66.30	9.2	27,527	0.03%
2023/02/07	5	66.34	208	66.62	66.10	-203	27,519	-0.74%	大賣/鉅額交易
2023/02/06	219	68.55	31	67.26	68.70	188	27,040	0.70%	大買/鉅額交易
2023/02/03	260	67.13	262	67.87	65.10	-2	26,040	-0.01%	大買/大賣/
2023/02/02	101	64.02	106	66.87	66.90	-5	24,490	-0.02%	大買/大賣/
2023/02/01	1	60.70	0	0.00	60.90	1	24,173	0.00%
2023/01/31	2	60.60	13	60.28	60.80	-11	24,234	-0.05%
2023/01/30	1	59.20	5	59.02	59.50	-4	24,065	-0.02%
2023/01/16	1	57.30	6	57.47	57.20	-5	24,166	-0.02%
2023/01/13	32	57.35	25	57.30	57.30	7	24,282	0.03%
2023/01/12	0	0.00	7	59.89	59.50	-7	24,235	-0.03%
2023/01/11	0	0.00	1	59.30	59.00	-1	24,121	0.00%
2023/01/10	10	58.70	0	0.00	58.80	10	24,312	0.04%
2023/01/09	0	0.00	3	59.60	58.70	-3	24,559	-0.01%
2023/01/06	1	58.60	2	59.30	58.50	-1	24,854	0.00%
2023/01/05	3	59.80	46	60.12	58.70	-43	25,296	-0.17%
2023/01/04	40	59.47	0	0.00	58.80	40	25,241	0.16%
2023/01/03	2	58.50	2	58.00	58.10	0	25,223	0.00%
2022/12/28	11	56.40	0	0.00	55.70	11	25,989	0.04%
2022/12/27	2	56.80	2	56.75	57.10	0	26,174	0.00%
2022/12/21	10	54.30	10	53.90	55.80	0	27,737	0.00%
2022/12/20	2	57.00	1	54.40	54.40	1	28,192	0.00%
2022/12/19	1	57.20	0	0.00	56.40	1	28,938	0.00%
2022/12/16	1	57.30	2	57.85	57.20	-1	29,573	0.00%
2022/12/14	20	58.20	0	0.00	58.40	20	31,185	0.06%
2022/12/13	1	58.40	2	59.50	58.40	-1	31,538	0.00%
2022/12/12	5	59.38	17	60.02	58.90	-12	31,888	-0.04%
2022/12/09	3	60.37	0	0.00	59.40	3	31,984	0.01%
2022/12/08	2	59.15	2	59.60	59.90	0	31,994	0.00%
2022/12/07	2	58.50	1	59.00	58.00	1	32,125	0.00%
2022/12/06	4	60.65	24	60.26	59.90	-20	32,225	-0.06%
2022/12/05	123	61.59	132	60.56	60.40	-9	32,529	-0.03%	大買/大賣/
2022/12/02	12	58.69	0	0.00	59.10	12	31,931	0.04%
2022/12/01	76	58.07	231	58.67	57.80	-155	31,833	-0.49%	大賣/鉅額交易
2022/11/30	416	56.36	269	56.95	57.60	147	31,310	0.47%	大買/大賣/鉅額交易
2022/11/28	1	51.60	0	0.00	51.50	1	33,714	0.00%
2022/11/25	8	53.50	0	0.00	52.70	8	34,360	0.02%
2022/11/23	1	52.50	1	53.20	52.40	0	35,608	0.00%
2022/11/21	1	53.80	0	0.00	52.80	1	37,064	0.00%
2022/11/18	16	54.89	0	0.00	53.40	16	37,282	0.04%
2022/11/15	0	0.00	1	53.90	54.30	-1	38,967	0.00%
2022/11/14	0	0.00	3	53.97	54.30	-3	39,829	-0.01%
2022/11/10	1	52.60	0	0.00	52.70	1	41,712	0.00%
2022/11/09	1	52.70	11	53.45	53.40	-10	42,307	-0.02%
2022/11/08	10	54.04	1	53.70	51.80	9	43,100	0.02%
2022/11/04	2	51.80	4	53.78	53.50	-2	44,700	0.00%
2022/11/03	0	0.00	1	53.00	52.70	-1	44,986	0.00%
2022/11/02	1	50.60	1	50.60	50.50	0	45,218	0.00%
2022/11/01	0	0.00	1	50.60	50.90	-1	46,009	0.00%
2022/10/31	2	50.48	3	49.90	50.50	-1	46,929	0.00%
2022/10/28	1	48.25	2	48.70	48.30	-1	48,686	0.00%
2022/10/27	82	49.58	83	48.43	50.30	-1	49,722	0.00%
2022/10/26	3	49.20	0	0.00	48.40	3	50,392	0.01%
2022/10/25	1	49.50	0	0.00	49.05	1	51,129	0.00%
2022/10/19	1	52.40	0	0.00	51.70	1	56,959	0.00%
2022/10/18	57	51.80	57	52.22	52.00	0	58,860	0.00%
2022/10/17	83	51.88	81	50.36	52.50	2	62,994	0.00%
2022/10/14	1	52.00	1	51.70	51.70	0	65,525	0.00%
2022/10/13	1	48.75	1	52.30	49.05	0	66,365	0.00%
2022/10/12	1	51.60	1	50.70	53.00	0	66,666	0.00%
2022/10/11	0	0.00	1	51.30	51.60	-1	67,341	0.00%
2022/10/06	1	56.20	2	55.85	56.50	-1	69,128	0.00%
2022/10/05	5	55.16	6	56.83	55.00	-1	70,843	0.00%
2022/10/04	10	55.80	1	56.30	55.90	9	71,871	0.01%
2022/10/03	1	54.10	0	0.00	54.30	1	72,857	0.00%
2022/09/29	13	53.00	13	53.42	53.30	0	77,665	0.00%
2022/09/28	59	54.67	61	55.85	52.00	-2	81,115	0.00%
2022/09/27	61	56.39	54	56.10	56.60	7	82,606	0.01%
2022/09/26	16	58.91	63	55.72	56.00	-47	83,725	-0.06%
2022/09/23	4	61.68	7	61.63	60.80	-3	84,788	0.00%
2022/09/22	72	63.08	262	63.56	62.70	-190	85,208	-0.22%	大賣/鉅額交易
2022/09/21	264	63.88	20	64.03	64.50	244	85,680	0.28%	大買/鉅額交易
2022/09/19	137	62.70	139	62.98	61.30	-2	87,693	0.00%	大買/大賣/
2022/09/15	1	61.40	0	0.00	61.30	1	88,657	0.00%
2022/09/13	1	62.20	1	62.20	62.20	0	89,566	0.00%
2022/09/12	4	64.18	6	63.67	63.30	-2	89,038	0.00%
2022/09/08	1	61.00	0	0.00	60.80	1	88,042	0.00%
2022/09/07	6	60.43	6	60.73	60.40	0	87,776	0.00%
2022/09/06	5	63.50	5	60.92	60.10	0	87,085	0.00%
2022/09/05	59	64.49	59	64.69	63.40	0	86,076	0.00%
2022/09/02	205	65.99	215	64.93	63.90	-10	84,883	-0.01%	大買/大賣/
2022/09/01	1	60.60	2	61.45	60.20	-1	82,647	0.00%
2022/08/31	1	59.20	2	60.25	62.30	-1	81,807	0.00%
2022/08/30	57	59.66	54	59.98	59.10	3	80,656	0.00%
2022/08/29	2	58.90	0	0.00	58.70	2	80,251	0.00%
2022/08/26	5	62.06	6	62.37	61.60	-1	79,833	0.00%
2022/08/25	2	60.95	2	60.60	61.00	0	78,831	0.00%
2022/08/24	5	58.72	0	0.00	59.50	5	78,464	0.01%
2022/08/23	77	60.06	77	60.23	60.20	0	77,650	0.00%
2022/08/22	94	61.90	77	62.63	61.00	17	77,073	0.02%
2022/08/19	11	64.36	26	65.74	63.90	-15	76,527	-0.02%
2022/08/18	75	65.31	377	65.51	64.20	-302	75,462	-0.40%	大賣/鉅額交易
2022/08/17	300	64.98	5	64.94	65.50	295	74,055	0.40%	大買/鉅額交易
2022/08/16	86	62.73	79	64.48	62.50	7	72,978	0.01%
2022/08/15	5	62.20	2	63.00	64.50	3	72,200	0.00%
2022/08/12	28	63.97	224	63.87	63.20	-196	71,105	-0.28%	大賣/鉅額交易
2022/08/11	286	63.86	232	63.35	63.80	54	70,103	0.08%	大買/大賣/
2022/08/10	221	61.74	91	60.76	62.00	130	69,002	0.19%	大買/鉅額交易
2022/08/09	140	59.53	151	59.91	59.70	-11	68,156	-0.02%	大買/大賣/
2022/08/08	140	59.51	140	58.91	60.40	0	67,502	0.00%	大買/大賣/
2022/08/05	72	60.23	71	59.73	62.00	1	66,539	0.00%
2022/08/04	243	59.34	228	61.81	58.30	15	65,593	0.02%	大買/大賣/
2022/08/03	82	64.04	77	65.43	63.30	5	63,697	0.01%
2022/08/02	78	64.27	80	64.59	64.30	-2	62,596	0.00%
2022/08/01	77	66.08	76	65.88	65.80	1	61,911	0.00%
2022/07/29	84	66.16	78	65.71	65.10	6	61,030	0.01%
2022/07/28	89	67.33	90	66.60	65.40	-1	59,645	0.00%
2022/07/27	90	63.67	91	63.33	64.70	-1	57,530	0.00%
2022/07/26	91	64.76	81	66.67	64.20	10	56,412	0.02%
2022/07/25	92	65.58	95	65.92	66.60	-3	55,233	-0.01%
2022/07/22	25	67.16	217	66.43	64.70	-192	53,167	-0.36%	大賣/鉅額交易
2022/07/21	406	65.51	227	64.06	65.60	179	48,899	0.37%	大買/大賣/鉅額交易
2022/07/20	11	60.11	8	60.19	59.70	3	46,099	0.01%
2022/07/19	6	58.12	7	58.33	58.10	-1	44,897	0.00%
2022/07/18	11	60.27	22	60.23	59.10	-11	44,100	-0.02%
2022/07/15	8	59.65	154	59.70	58.90	-146	42,995	-0.34%	大賣/鉅額交易
2022/07/14	159	60.43	18	59.41	60.70	141	42,083	0.34%	大買/鉅額交易
2022/07/13	19	60.79	4	60.03	58.40	15	40,525	0.04%
2022/07/12	24	60.09	18	58.32	57.60	6	38,521	0.02%
2022/07/11	53	60.28	53	59.15	60.90	0	36,860	0.00%
2022/07/08	18	61.79	16	60.62	60.50	2	35,597	0.01%
2022/07/07	225	62.00	230	62.30	61.70	-5	33,181	-0.02%	大買/大賣/
2022/07/06	10	59.88	211	61.98	56.90	-201	30,092	-0.67%	大賣/鉅額交易
2022/07/05	206	59.96	269	58.16	60.70	-63	26,355	-0.24%	大買/大賣/
2022/07/04	210	55.05	217	50.87	55.20	-7	24,146	-0.03%	大買/大賣/
2022/07/01	230	50.21	16	50.29	50.20	214	22,541	0.95%	大買/鉅額交易
2022/06/30	66	48.96	67	49.11	48.90	-1	20,532	0.00%
2022/06/29	62	53.37	56	52.05	52.00	6	19,418	0.03%
2022/06/28	332	59.09	325	58.44	57.70	7	17,930	0.04%	大買/大賣/
2022/06/27	1	57.50	257	57.78	57.80	-256	15,291	-1.67%	大賣/鉅額交易
2022/06/24	263	52.43	23	52.00	52.60	240	14,754	1.63%	大買/鉅額交易
2022/06/23	20	49.07	310	48.89	47.90	-290	14,113	-2.05%	大賣/鉅額交易
2022/06/22	322	49.42	25	48.77	49.70	297	13,272	2.24%	大買/鉅額交易
2022/06/21	0	0.00	1	43.60	46.30	-1	11,791	-0.01%
2022/06/16	8	45.63	0	0.00	45.05	8	11,870	0.07%
2022/06/14	1	44.70	0	0.00	46.45	1	12,146	0.01%
2022/06/13	1	45.70	0	0.00	45.60	1	12,401	0.01%
2022/06/10	2	47.40	0	0.00	47.40	2	12,611	0.02%
2022/06/08	1	48.05	0	0.00	48.05	1	13,083	0.01%
2022/06/07	2	48.30	0	0.00	48.15	2	13,501	0.01%
2022/06/02	8	50.54	4	49.96	49.25	4	14,489	0.03%
2022/06/01	0	0.00	1	50.20	49.55	-1	14,792	-0.01%
2022/05/31	2	49.80	2	49.80	50.00	0	15,290	0.00%
2022/05/24	8	46.20	8	46.86	45.95	0	18,678	0.00%
2022/05/19	1	45.75	2	46.08	46.70	-1	19,154	-0.01%
2022/05/18	1	47.25	3	47.10	47.20	-2	19,316	-0.01%
2022/05/17	3	47.25	6	46.76	47.20	-3	19,454	-0.02%
2022/05/12	3	45.83	2	46.30	44.95	1	20,310	0.00%
2022/05/11	0	0.00	1	46.10	46.15	-1	20,437	0.00%
2022/05/10	6	45.98	4	46.29	46.45	2	20,644	0.01%
2022/05/09	9	46.38	5	46.56	45.65	4	21,260	0.02%
2022/05/06	3	49.70	3	49.33	49.95	0	21,534	0.00%
2022/05/05	3	50.70	10	50.75	51.00	-7	22,316	-0.03%
2022/05/04	0	0.00	1	49.20	49.30	-1	22,796	0.00%
2022/05/03	3	47.75	3	48.08	48.45	0	23,723	0.00%
2022/04/29	99	51.49	96	50.37	47.60	3	24,171	0.01%
2022/04/27	1	47.25	1	48.55	48.60	0	24,884	0.00%
2022/04/25	2	48.80	0	0.00	48.75	2	25,311	0.01%
2022/04/21	1	51.60	0	0.00	53.00	1	26,781	0.00%
2022/04/14	0	0.00	135	56.59	56.10	-135	30,518	-0.44%	大賣/鉅額交易
2022/04/13	160	57.01	25	56.60	56.60	135	31,079	0.43%	大買/鉅額交易
2022/04/12	0	0.00	4	54.50	54.00	-4	31,573	-0.01%
2022/04/11	3	54.73	0	0.00	54.00	3	32,647	0.01%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/03/31	0	0.00	3	60.27	59.20	-3	35,554	-0.01%
2022/03/30	6	60.97	0	0.00	60.30	6	37,297	0.02%
2022/03/23	0	0.00	2	59.70	59.70	-2	42,768	0.00%
2022/03/22	1	58.80	1	58.10	59.30	0	43,683	0.00%
2022/03/21	6	59.37	4	60.78	58.50	2	44,434	0.00%
2022/03/18	1	59.10	0	0.00	58.50	1	44,939	0.00%
2022/03/17	1	58.70	3	58.07	58.60	-2	45,225	0.00%
2022/03/16	2	55.20	4	56.38	56.20	-2	45,677	0.00%
2022/03/15	0	0.00	2	56.00	55.60	-2	46,642	0.00%
2022/03/11	2	57.10	2	57.05	57.80	0	49,421	0.00%
2022/03/10	2	58.10	3	57.73	58.10	-1	50,458	0.00%
2022/03/09	3	56.03	15	55.90	56.10	-12	52,280	-0.02%
2022/03/08	6	58.50	2	60.00	56.80	4	53,122	0.01%
2022/03/04	1	64.30	0	0.00	64.30	1	54,730	0.00%
2022/03/03	13	67.86	3	67.20	65.40	10	55,378	0.02%
2022/03/02	285	65.48	285	66.07	66.90	0	55,289	0.00%	大買/大賣/
2022/03/01	1	59.90	0	0.00	60.90	1	56,108	0.00%
2022/02/24	1	57.90	1	59.10	57.70	0	58,297	0.00%
2022/02/22	3	61.50	0	0.00	61.50	3	61,135	0.00%
2022/02/17	0	0.00	1	65.00	65.20	-1	66,364	0.00%
2022/02/16	0	0.00	1	64.90	64.40	-1	69,945	0.00%
2022/02/15	2	64.70	1	64.80	63.00	1	72,472	0.00%
2022/02/14	2	64.15	0	0.00	63.90	2	72,684	0.00%
2022/02/11	1	67.90	1	67.90	68.30	0	72,541	0.00%
2022/02/09	8	68.73	7	68.16	67.90	1	72,466	0.00%
2022/02/08	3	66.23	76	65.93	66.90	-73	71,804	-0.10%
2022/02/07	9	62.83	11	62.00	67.00	-2	71,431	0.00%
2022/01/26	6	63.98	5	63.70	63.80	1	70,997	0.00%
2022/01/25	11	63.21	0	0.00	62.60	11	70,780	0.02%
2022/01/24	3	67.10	1	67.40	67.00	2	70,115	0.00%
2022/01/21	7	68.93	3	70.93	69.10	4	69,798	0.01%
2022/01/20	2	69.45	4	68.73	69.20	-2	69,315	0.00%
2022/01/19	1	69.10	1	68.90	69.90	0	69,702	0.00%
2022/01/18	40	71.20	10	70.65	70.50	30	70,003	0.04%
2022/01/17	0	0.00	11	71.15	70.60	-11	72,127	-0.02%
2022/01/14	38	68.74	15	68.25	69.00	23	75,490	0.03%
2022/01/13	11	71.34	8	71.51	71.00	3	76,728	0.00%
2022/01/12	76	72.25	43	72.95	72.00	33	76,617	0.04%
2022/01/11	15	75.67	21	75.53	72.30	-6	76,497	-0.01%
2022/01/10	0	0.00	37	79.45	79.60	-37	75,611	-0.05%
2022/01/07	71.6	79.47	40	78.58	78.00	31.6	75,101	0.04%
2022/01/06	7.1	81.90	63	81.70	82.00	-55.9	74,186	-0.08%
2022/01/05	4.3	83.18	0	0.00	81.60	4.3	73,565	0.01%
2022/01/04	5	86.42	4	87.40	84.60	1	72,904	0.00%
2022/01/03	3.5	85.67	5	86.10	86.00	-1.5	71,769	0.00%
2021/12/30	2.1	84.80	155	84.51	84.80	-152.9	70,921	-0.22%	大賣/鉅額交易
2021/12/29	153.1	85.06	2	83.65	85.80	151.1	70,467	0.21%	大買/鉅額交易
2021/12/28	15.2	84.54	2	86.50	83.00	13.2	69,792	0.02%
2021/12/27	4	86.20	55	87.20	85.60	-51	69,030	-0.07%
2021/12/24	121.1	86.99	139	88.32	86.40	-17.9	68,493	-0.03%	大買/大賣/
2021/12/23	38	85.72	48	86.76	87.10	-10	66,633	-0.02%
2021/12/22	12	85.63	6	85.92	83.80	6	65,222	0.01%
2021/12/21	9	83.76	5	83.60	83.00	4	63,397	0.01%
2021/12/20	16	80.84	19	82.84	84.90	-3	62,609	0.00%
2021/12/17	3	81.43	12	80.42	80.80	-9	61,374	-0.01%
2021/12/16	0	0.00	1	82.40	83.30	-1	60,439	0.00%
2021/12/15	34	77.38	1	77.20	80.10	33	59,346	0.06%
2021/12/14	13	75.91	8	77.96	75.70	5	58,582	0.01%
2021/12/13	1	81.40	7	80.80	80.10	-6	57,890	-0.01%
2021/12/10	21	81.33	4	81.05	80.70	17	57,413	0.03%
2021/12/09	10	83.60	9	83.09	81.30	1	56,784	0.00%
2021/12/08	23	82.26	6	84.00	81.30	17	55,622	0.03%
2021/12/07	43	87.23	19	87.22	84.00	24	54,330	0.04%
2021/12/06	39	84.46	157	84.38	86.10	-118	52,273	-0.23%	大賣/鉅額交易
2021/12/03	188	86.08	20.1	86.27	85.20	167.9	50,932	0.33%	大買/鉅額交易
2021/12/02	8	82.49	143	82.96	80.20	-135	48,676	-0.28%	大賣/鉅額交易
2021/12/01	130	82.59	4	79.03	83.40	126	47,284	0.27%	大買/鉅額交易
2021/11/30	16	80.48	30	79.36	77.50	-14	45,911	-0.03%
2021/11/29	8	75.14	4.6	74.98	78.00	3.5	44,541	0.01%
2021/11/26	22.1	78.50	4	79.08	77.80	18.1	43,241	0.04%
2021/11/25	18.3	82.73	7	82.19	81.00	11.3	41,666	0.03%
2021/11/24	2.5	79.56	0	0.00	79.40	2.5	39,840	0.01%
2021/11/23	12.5	79.67	2	79.70	78.40	10.5	38,800	0.03%
2021/11/22	8.1	87.71	1	86.70	86.70	7.1	36,977	0.02%
2021/11/19	23.2	87.40	21	88.36	87.60	2.2	35,950	0.01%
2021/11/18	11	86.10	15	85.83	86.10	-4	33,342	-0.01%
2021/11/17	12	84.53	5	86.08	87.50	7	31,980	0.02%
2021/11/16	74	88.80	59	90.16	82.10	15	29,613	0.05%
2021/11/15	85	94.42	87	94.83	90.90	-2	27,416	-0.01%
2021/11/12	35	88.93	22.1	89.93	90.90	12.9	23,622	0.05%
2021/11/11	2	82.70	0	0.00	82.70	2	20,738	0.01%
2021/11/10	1	88.50	0	0.00	89.60	1	20,223	0.00%
2021/11/08	0	0.00	2	75.55	77.00	-2	19,674	-0.01%
2021/11/04	1	68.90	0	0.00	67.00	1	19,373	0.01%
2021/11/03	0	0.00	13	66.38	71.20	-13	19,313	-0.07%
2021/11/02	1	72.00	5	67.66	68.20	-4	18,997	-0.02%
2021/11/01	0	0.00	2	71.50	72.10	-2	18,681	-0.01%
2021/10/29	2	62.60	4	65.60	65.60	-2	18,466	-0.01%
2021/10/28	0	0.00	21	60.34	59.70	-21	18,452	-0.11%
2021/10/27	6	61.37	1	59.50	60.00	5	18,184	0.03%
2021/10/26	4	57.58	12	57.83	58.30	-8	17,528	-0.05%
2021/10/25	50	53.31	31	52.94	53.00	19	16,933	0.11%
2021/10/22	29.1	51.52	20	52.14	52.50	9.1	14,480	0.06%
2021/10/21	22	47.63	21	47.25	48.25	1	10,349	0.01%
2021/10/20	3	41.05	8	43.14	43.90	-5	8,083	-0.06%
2021/10/19	9	38.92	9	38.83	39.95	0	7,487	0.00%
2021/10/18	0	0.00	2	36.50	38.40	-2	6,797	-0.03%
2021/10/04	2	34.50	0	0.00	33.95	2	6,662	0.03%
2021/10/01	0	34.90	0	0.00	34.90	0	6,716	0.00%
2021/09/29	0	36.65	2	37.25	36.65	-2	6,833	-0.03%
2021/09/28	2	38.53	0	0.00	38.35	2	6,804	0.03%
2021/09/27	18	38.42	15	39.16	37.85	3	6,787	0.04%
2021/09/16	2	37.00	2	37.30	38.40	0	6,981	0.00%
2021/09/14	1	38.25	2	38.05	36.90	-1	6,957	-0.01%
2021/09/13	0	0.00	5	36.90	37.85	-5	6,938	-0.07%
2021/09/08	3.2	34.49	0	0.00	34.40	3.2	7,245	0.04%
2021/09/07	0	34.80	0	0.00	34.70	0	7,448	0.00%
2021/09/02	0	35.35	1	36.30	35.55	-1	8,282	-0.01%
2021/08/25	0	35.75	0	0.00	35.75	0	8,821	0.00%
2021/08/24	3	35.37	0	0.00	35.25	3	9,016	0.03%
2021/08/19	0	34.90	0	0.00	34.65	0	9,207	0.00%
2021/08/18	1	34.80	0	0.00	36.10	1	9,247	0.01%
2021/08/17	1.2	35.91	0	0.00	35.35	1.2	9,273	0.01%
2021/08/16	0	36.80	0	0.00	36.40	0	9,332	0.00%
2021/08/13	1	37.00	0	0.00	37.00	1	9,400	0.01%
2021/08/11	1	37.60	0	0.00	37.80	1	9,679	0.01%
2021/08/09	1	38.55	0	0.00	38.60	1	9,968	0.01%
2021/08/06	0	40.55	0	0.00	40.35	0	10,073	0.00%
2021/08/04	0	0.00	3	41.52	41.55	-3	10,568	-0.03%
2021/08/03	0	0.00	2	40.98	41.45	-2	10,726	-0.02%
2021/08/02	1	39.50	6	40.29	39.95	-5	10,541	-0.05%
2021/07/30	0	0.00	0	39.15	39.25	0	10,549	0.00%
2021/07/29	0	0.00	0	36.70	37.90	0	10,492	0.00%
2021/07/28	0	35.65	0	0.00	35.35	0	10,650	0.00%
2021/07/22	0	0.00	5	36.93	36.80	-5	12,402	-0.04%
2021/07/21	0.3	36.80	0	0.00	36.45	0.3	12,772	0.00%
2021/07/20	1	37.05	0	0.00	36.85	1	13,624	0.01%
2021/07/16	0	37.70	0	0.00	37.60	0	14,660	0.00%
2021/07/14	1	37.50	0	0.00	36.60	1	15,345	0.01%
2021/07/13	0	37.25	0	0.00	37.40	0	16,141	0.00%
2021/07/06	1	38.30	0	0.00	38.30	1	18,135	0.01%
2021/07/05	3	39.63	0	0.00	39.75	3	18,084	0.02%
2021/07/02	1	39.00	0.1	38.70	38.85	0.9	18,091	0.01%
2021/07/01	2	38.58	0	0.00	38.45	2	18,302	0.01%
2021/06/30	0	0.00	1	39.25	39.30	-1	18,294	-0.01%
2021/06/29	3	39.87	0	0.00	39.20	3	18,468	0.02%
2021/06/28	5	41.82	7	41.29	41.05	-2	18,540	-0.01%
2021/06/24	0	0.00	3	40.65	40.85	-3	18,544	-0.02%
2021/06/23	0	0.00	3	40.43	40.80	-3	18,455	-0.02%
2021/06/22	0	0.00	4	40.45	39.50	-4	18,352	-0.02%
2021/06/21	4	40.34	1	40.85	40.35	3	18,246	0.02%
2021/06/16	0	40.30	3	40.85	40.10	-3	17,926	-0.02%
2021/06/15	4	41.93	6	41.72	41.95	-2	17,718	-0.01%
2021/06/11	7	38.79	14	39.31	40.00	-7	17,336	-0.04%
2021/06/10	0	0.00	1	37.80	38.15	-1	17,007	-0.01%
2021/06/09	14	37.51	7	37.56	37.20	7	16,904	0.04%
2021/06/07	3	35.35	0	0.00	35.85	3	16,735	0.02%
2021/06/04	1.2	36.78	1	37.05	36.65	0.2	16,664	0.00%
2021/06/02	0	36.50	0	0.00	36.40	0	16,689	0.00%
2021/06/01	2	37.30	3	38.20	37.25	-1	16,592	-0.01%
2021/05/28	1	36.80	1	37.15	36.40	0	16,429	0.00%
2021/05/26	0	0.00	3	36.08	35.75	-3	16,338	-0.02%
2021/05/25	0	0.00	1	35.65	35.50	-1	16,250	-0.01%
2021/05/24	1	35.60	1	35.75	35.25	0	16,189	0.00%
2021/05/20	1	35.70	2	34.70	33.70	-1	16,144	-0.01%
2021/05/18	1	33.95	2	33.65	34.25	-1	15,837	-0.01%
2021/05/17	3	32.20	0	0.00	32.10	3	15,722	0.02%
2021/05/13	4	35.35	3	36.18	35.05	1	15,242	0.01%
2021/05/12	9	37.24	6	36.89	36.25	3	14,940	0.02%
2021/05/11	1.2	38.04	1	38.90	38.00	0.2	14,462	0.00%
2021/05/06	1	39.90	5	40.33	39.65	-4	13,953	-0.03%
2021/05/05	3	41.00	1	40.85	39.45	2	13,762	0.01%
2021/05/04	53	43.26	63	40.98	40.60	-10	13,491	-0.07%
2021/05/03	2	42.70	5	43.20	42.15	-3	12,947	-0.02%
2021/04/29	3	42.83	5	41.90	41.60	-2	12,558	-0.02%
2021/04/28	7	44.44	12	43.38	43.10	-5	12,112	-0.04%
2021/04/27	40	43.59	42	43.05	43.15	-2	11,739	-0.02%
2021/04/26	30	45.02	48	43.74	44.70	-18	11,342	-0.16%
2021/04/23	6	39.72	4	41.25	41.80	2	10,462	0.02%
2021/04/22	2	38.00	1	39.75	38.00	1	9,884	0.01%
2021/04/21	7	40.75	3	41.60	40.60	4	9,433	0.04%
2021/04/20	2.1	39.00	1	38.90	39.95	1.1	9,050	0.01%
2021/04/19	62.2	40.99	59	40.15	40.10	3.2	8,710	0.04%
2021/04/16	46	37.83	52.2	38.65	39.45	-6.2	7,903	-0.08%
2021/04/15	4	35.89	50.1	34.78	35.90	-46.1	7,040	-0.65%
2021/04/14	0	32.65	0	0.00	32.65	0	6,352	0.00%
2021/04/13	0	0.00	6	33.14	33.10	-6	6,203	-0.10%
2021/04/08	2	31.45	1	31.40	31.45	1	5,763	0.02%
2021/04/07	6	31.81	3	32.10	31.45	3	5,728	0.05%
2021/04/06	0	0.00	1	31.25	30.95	-1	5,545	-0.02%
2021/04/01	3	31.08	4	31.05	31.20	-1	5,507	-0.02%
2021/03/31	1	30.90	2	30.73	30.85	-1	5,291	-0.02%
2021/03/30	0	0.00	1	29.45	29.70	-1	5,047	-0.02%
2021/03/29	1	29.65	16	29.63	29.70	-15	5,032	-0.30%
2021/03/24	1	29.05	0	0.00	29.05	1	5,108	0.02%
2021/03/23	5	29.10	2	29.30	29.00	3	5,115	0.06%
2021/03/22	5	29.15	0	0.00	29.20	5	5,117	0.10%
2021/03/19	5	28.80	0	0.00	29.10	5	5,107	0.10%
2021/03/17	2	28.85	0	0.00	28.50	2	5,164	0.04%
2021/03/15	0	28.75	0	0.00	28.70	0	5,431	0.00%
2021/03/10	0	28.60	0	0.00	28.50	0	5,756	0.00%
2021/03/08	81	28.09	71	28.01	28.10	10	6,033	0.17%
2021/03/04	3	28.80	0	0.00	28.80	3	6,133	0.05%
2021/02/04	1	28.40	60	28.34	28.15	-59	6,480	-0.91%
2021/02/01	0.1	28.25	0	0.00	28.00	0.1	6,638	0.00%
2021/01/29	0	0.00	1	28.10	28.45	-1	6,598	-0.02%
2021/01/27	1	28.20	0	0.00	28.20	1	6,506	0.02%
2021/01/25	1	27.75	0	0.00	28.25	1	6,474	0.02%
2021/01/21	4	28.00	0	0.00	28.00	4	6,408	0.06%
2021/01/20	2	28.63	0	0.00	28.30	2	6,375	0.03%
2021/01/19	0	29.20	0	0.00	29.15	0	6,314	0.00%
2021/01/14	0	0.00	3	30.40	30.10	-3	6,205	-0.05%
2021/01/12	2	29.50	0	0.00	29.40	2	6,141	0.03%
2021/01/11	2	29.85	1	29.70	30.10	1	6,098	0.02%
2021/01/08	11	29.80	0	0.00	29.55	11	6,060	0.18%
2021/01/07	1	30.05	0	0.00	29.95	1	5,996	0.02%
2021/01/06	2	30.30	0	0.00	30.00	2	5,955	0.03%
2020/12/31	2	30.90	0	0.00	30.75	2	5,767	0.03%
2020/12/25	2	30.50	0	0.00	30.55	2	5,630	0.04%
2020/12/23	20	30.18	0	0.00	30.30	20	5,603	0.36%
2020/12/22	31	30.83	0	0.00	30.05	31	5,630	0.55%
2020/12/17	0	31.20	0	0.00	31.20	0	5,477	0.00%
2020/12/16	0	0.00	2	30.90	31.25	-2	5,463	-0.04%
2020/12/11	0	30.95	0	0.00	30.90	0	5,397	0.00%
2020/12/10	5	32.46	0	0.00	31.60	5	5,361	0.09%
2020/12/09	1	32.20	1	32.40	32.45	0	5,222	0.00%
2020/12/08	0	0.00	1	32.40	31.80	-1	5,085	-0.02%
2020/12/07	2	31.53	0	0.00	31.70	2	5,005	0.04%
2020/12/03	0	0.00	3	32.78	32.05	-3	4,829	-0.06%
2020/12/02	0	0.00	1	31.60	31.50	-1	4,736	-0.02%
2020/11/30	0	0.00	1	31.15	31.30	-1	4,715	-0.02%
2020/11/25	0	0.00	1	31.00	30.60	-1	4,826	-0.02%
2020/11/24	0	0.00	1	30.30	30.10	-1	4,702	-0.02%
2020/11/20	0	0.00	7	30.46	30.45	-7	4,811	-0.15%
2020/11/19	5	29.57	0	0.00	29.50	5	4,603	0.11%
2020/11/18	0	0.00	2	29.38	29.40	-2	4,566	-0.04%
2020/11/17	1	28.45	1	28.50	28.55	0	4,468	0.00%
2020/11/11	1	28.90	1	29.15	29.15	0	4,650	0.00%
2020/11/10	0	0.00	2	28.93	29.30	-2	4,643	-0.04%
2020/11/09	2	28.65	0	0.00	28.60	2	4,601	0.04%
2020/11/05	0	0.00	1	28.80	28.95	-1	4,625	-0.02%
2020/10/28	0	0.00	1	29.40	29.00	-1	5,093	-0.02%
2020/10/27	2	29.38	8	29.31	29.25	-6	5,119	-0.12%
2020/10/20	0	0.00	1	28.90	28.70	-1	5,507	-0.02%
2020/10/14	1	29.40	0	0.00	29.45	1	5,784	0.02%
2020/10/07	1	29.75	0	0.00	29.50	1	6,051	0.02%
2020/09/29	1	28.55	0	0.00	28.60	1	6,436	0.02%
2020/09/28	1	28.50	1	28.50	28.45	0	6,627	0.00%
2020/09/25	11	28.12	0	0.00	28.35	11	6,782	0.16%
2020/09/17	0	0.00	1	30.40	30.25	-1	7,653	-0.01%
2020/09/15	8	30.90	0	0.00	30.70	8	7,687	0.10%
2020/09/14	0	0.00	1	30.35	30.45	-1	7,913	-0.01%
2020/09/11	2	30.35	12	30.20	30.25	-10	8,004	-0.12%
2020/09/10	10	31.00	1	30.60	30.55	9	8,207	0.11%
2020/09/09	4	30.99	2	30.95	31.00	2	8,241	0.02%
2020/09/08	0	0.00	5	30.80	30.45	-5	8,310	-0.06%
2020/09/07	3	31.48	0	0.00	31.00	3	8,379	0.04%
2020/09/04	0	0.00	10	30.35	30.60	-10	8,293	-0.12%
2020/09/03	1.5	30.83	1	30.60	30.55	0.5	8,287	0.01%
2020/09/02	11	31.19	1	31.05	30.80	10	8,260	0.12%
2020/09/01	1	30.15	2	30.40	30.45	-1	8,207	-0.01%
2020/08/31	3	30.82	1	30.55	30.10	2	8,182	0.02%
2020/08/27	2	30.25	1	29.90	29.80	1	8,063	0.01%
2020/08/26	0	0.00	1	29.40	30.05	-1	7,941	-0.01%
2020/08/25	1	29.35	6	29.08	28.95	-5	7,929	-0.06%
2020/08/24	6	29.07	1	29.15	28.90	5	7,983	0.06%
2020/08/21	1	28.85	0	0.00	28.80	1	8,070	0.01%
2020/08/20	1	28.00	0	0.00	28.10	1	8,171	0.01%
2020/08/19	0	0.00	1	29.60	29.40	-1	8,176	-0.01%
2020/08/18	1	30.10	1	30.35	29.75	0	8,281	0.00%
2020/08/17	1	30.15	0	0.00	30.20	1	8,289	0.01%
2020/08/14	0	0.00	1	29.80	30.00	-1	8,261	-0.01%
2020/08/13	10	29.80	0	0.00	29.45	10	8,271	0.12%
2020/08/10	0	0.00	1	30.25	30.45	-1	8,272	-0.01%
2020/08/07	2	30.35	0	0.00	30.10	2	8,296	0.02%
2020/08/06	4	31.26	4	31.19	31.05	0	8,239	0.00%
2020/08/04	2	30.60	1	30.85	30.35	1	8,116	0.01%
2020/07/29	0	0.00	1	29.45	29.50	-1	8,105	-0.01%
2020/07/14	5	31.00	0	0.00	31.00	5	7,806	0.06%
2020/07/10	0	0.00	1	31.80	31.30	-1	7,843	-0.01%
2020/07/08	1	33.30	3.1	33.50	33.45	-2.1	7,696	-0.03%
2020/07/07	5	33.51	4	33.58	32.95	1	7,652	0.01%
2020/07/06	5	33.25	2	33.05	33.10	3	7,565	0.04%
2020/07/03	3	32.97	2	32.73	32.40	1	7,551	0.01%
2020/07/02	4	32.60	4	32.81	32.50	0	7,536	0.00%
2020/07/01	24	32.69	26	32.87	32.35	-2	7,466	-0.03%
2020/06/30	8	31.79	8	31.64	33.15	0	7,086	0.00%
2020/06/29	2	30.18	2	30.40	30.15	0	6,816	0.00%
2020/06/24	1	30.65	1	30.95	30.50	0	6,829	0.00%
2020/06/23	1	30.70	1	30.60	30.60	0	6,858	0.00%
2020/06/19	0	0.00	2	30.93	30.30	-2	6,947	-0.03%
2020/06/18	3	30.72	3	30.87	30.80	0	6,746	0.00%
2020/06/17	1	31.10	6	30.91	30.75	-5	6,739	-0.07%
2020/06/16	1	30.10	0	0.00	30.00	1	6,809	0.01%
2020/06/15	3	29.83	2	29.53	29.70	1	7,172	0.01%
2020/06/12	2	28.88	0	0.00	29.15	2	7,177	0.03%
2020/06/10	1	30.05	1	30.25	30.05	0	7,285	0.00%
2020/06/08	3	30.38	1	30.65	30.45	2	7,598	0.03%
2020/06/05	0	0.00	1	30.30	30.15	-1	7,587	-0.01%
2020/06/03	0	0.00	1	30.30	30.15	-1	7,707	-0.01%
2020/06/02	6	30.00	0	0.00	30.00	6	7,759	0.08%
2020/06/01	2	30.33	6	30.33	30.55	-4	7,836	-0.05%
2020/05/29	2	30.15	2	30.10	30.50	0	7,867	0.00%
2020/05/28	4	30.03	3	29.97	29.60	1	8,077	0.01%
2020/05/27	1	30.55	3	30.82	30.70	-2	8,086	-0.02%
2020/05/26	4	30.10	2	30.40	30.00	2	8,123	0.02%
2020/05/25	2	29.00	4	29.26	29.50	-2	8,136	-0.02%
2020/05/21	0	0.00	2	28.90	28.80	-2	8,024	-0.02%
2020/05/20	1	29.25	1	28.85	28.70	0	8,128	0.00%
2020/05/15	7	28.51	1	28.75	28.30	6	8,076	0.07%
2020/05/14	2	28.63	1	28.85	28.20	1	8,040	0.01%
2020/05/13	2	29.33	1	29.25	29.15	1	7,992	0.01%
2020/05/12	2	29.03	1	29.30	29.10	1	7,979	0.01%
2020/05/11	1	28.95	1	29.15	28.90	0	7,968	0.00%
2020/05/08	2	28.95	0	0.00	28.90	2	7,937	0.03%
2020/05/06	2	29.55	2	29.88	29.70	0	7,842	0.00%
2020/05/04	1	29.25	1	29.45	29.25	0	7,814	0.00%
2020/04/28	1	30.25	1	30.25	29.95	0	7,869	0.00%
2020/04/27	2	29.70	2	29.90	30.00	0	7,955	0.00%
2020/04/23	1	28.75	1	29.00	28.80	0	7,896	0.00%
2020/04/22	2	28.53	2	28.68	28.60	0	7,870	0.00%
2020/04/21	2	28.98	1	29.95	28.80	1	7,852	0.01%
2020/04/17	1	31.70	0	0.00	30.05	1	7,769	0.01%
2020/04/16	2	31.35	2	30.98	31.20	0	7,613	0.00%
2020/04/15	3	31.40	3	31.52	31.20	0	7,598	0.00%
2020/04/14	1	30.80	1	30.85	30.60	0	7,525	0.00%
2020/04/13	2	30.50	2	30.65	30.60	0	7,578	0.00%
2020/04/10	1	29.95	2	30.15	30.40	-1	7,528	-0.01%
2020/04/09	3	30.30	3	30.47	29.70	0	7,544	0.00%
2020/04/08	4	29.94	6	30.16	30.35	-2	7,478	-0.03%
2020/04/07	1	29.30	0	0.00	29.25	1	7,348	0.01%
2020/04/01	1	28.55	2	28.70	28.90	-1	7,353	-0.01%
2020/03/31	4	28.78	4	28.93	28.40	0	7,422	0.00%
2020/03/30	5	27.88	5	28.01	28.30	0	7,425	0.00%
2020/03/27	2	29.08	2	28.85	27.95	0	7,509	0.00%
2020/03/26	1	28.60	7	28.67	28.85	-6	7,909	-0.08%
2020/03/25	3	28.88	4	29.03	28.90	-1	8,151	-0.01%
2020/03/24	4	28.44	2	28.63	28.40	2	8,194	0.02%
2020/03/23	3	27.70	3	28.02	27.70	0	8,536	0.00%
2020/03/20	15	30.07	11	29.68	29.45	4	8,940	0.04%
2020/03/19	54	28.01	56	27.57	28.40	-2	9,253	-0.02%
2020/03/18	4	27.91	3	27.83	26.95	1	8,872	0.01%
2020/03/17	5	26.70	5	26.90	26.95	0	9,000	0.00%
2020/03/16	0	0.00	2	29.35	27.00	-2	8,874	-0.02%
2020/03/13	4	28.93	1	29.00	29.75	3	8,709	0.03%
2020/03/12	4	33.13	2	33.25	32.10	2	8,506	0.02%
2020/03/10	2	34.85	0	0.00	35.80	2	8,328	0.02%
2020/03/09	3	36.50	2	36.88	35.60	1	8,248	0.01%
2020/03/06	2	37.33	2	37.38	37.55	0	8,123	0.00%
2020/03/05	1	37.60	1	38.00	36.90	0	8,060	0.00%
2020/03/03	17	37.72	21	37.33	37.45	-4	7,867	-0.05%
2020/02/27	2	35.70	2	35.88	35.00	0	7,547	0.00%
2020/02/26	3	36.12	3	35.83	36.50	0	7,373	0.00%
2020/02/25	1	34.65	1	34.90	34.90	0	7,202	0.00%
2020/02/24	1	35.00	2	35.13	34.90	-1	7,183	-0.01%
2020/02/21	44	35.57	44	35.96	35.45	0	7,171	0.00%
2020/02/18	1	35.05	0	0.00	34.75	1	7,057	0.01%
2020/02/05	2	33.40	2	33.93	33.60	0	7,244	0.00%
2020/02/04	1	33.40	0	0.00	33.50	1	7,220	0.01%
2020/02/03	3	32.08	11	32.07	33.00	-8	7,249	-0.11%
2020/01/30	1	34.80	0	0.00	34.20	1	7,193	0.01%
2020/01/07	2	37.65	0	0.00	37.00	2	7,476	0.03%
2019/12/27	4	38.95	0	0.00	38.50	4	7,650	0.05%
2019/12/26	3	38.20	0	0.00	38.40	3	7,510	0.04%
2019/12/23	20	40.10	24	39.74	39.20	-4	7,343	-0.05%
2019/12/20	2	38.93	0	0.00	39.00	2	6,899	0.03%
2019/12/18	2	38.80	2	38.90	38.10	0	6,490	0.00%
2019/12/17	1	38.50	16	38.15	38.00	-15	6,134	-0.24%
2019/12/16	16	37.33	10	37.77	39.10	6	5,802	0.10%
2019/12/12	9	36.90	11	36.64	36.40	-2	5,540	-0.04%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/11/28	2	35.40	0	0.00	35.35	2	5,538	0.04%
2019/11/27	2	36.00	1	35.80	35.90	1	5,556	0.02%
2019/11/26	1	35.20	1	35.35	35.20	0	5,461	0.00%
2019/11/25	0	0.00	1	35.10	35.00	-1	5,473	-0.02%
2019/11/19	0	0.00	4	35.20	35.10	-4	5,512	-0.07%
2019/11/14	1	34.35	0	0.00	34.35	1	5,518	0.02%
2019/11/12	2	34.98	0	0.00	35.05	2	5,576	0.04%
2019/11/07	42	35.80	41	35.97	36.10	1	5,692	0.02%
2019/10/31	0	0.00	1	37.10	36.80	-1	6,132	-0.02%
2019/10/29	1	38.10	0	0.00	37.50	1	6,135	0.02%
2019/10/24	2	39.00	2	39.25	39.25	0	6,162	0.00%
2019/10/23	0	0.00	1	38.50	38.50	-1	6,182	-0.02%
2019/10/17	0	0.00	1	38.05	38.10	-1	6,146	-0.02%
2019/10/16	0	0.00	1	37.90	37.50	-1	6,336	-0.02%
2019/10/15	4	38.41	2	38.35	37.95	2	6,533	0.03%
2019/10/14	2	38.20	2	38.33	38.25	0	6,572	0.00%
2019/10/09	1	38.15	1	38.60	37.70	0	6,532	0.00%
2019/10/08	2	37.85	10	37.82	38.25	-8	6,479	-0.12%
2019/10/07	4	37.75	2	37.98	37.50	2	6,469	0.03%
2019/10/04	10	36.95	2	37.60	36.85	8	6,431	0.12%
2019/10/03	1	36.30	6	36.27	36.45	-5	6,430	-0.08%
2019/10/02	1	35.95	1	36.25	36.05	0	6,775	0.00%
2019/10/01	0	0.00	1	35.90	36.15	-1	6,792	-0.01%
2019/09/27	1	35.95	1	36.25	35.50	0	6,765	0.00%
2019/09/23	2	37.88	2	38.08	37.65	0	6,702	0.00%
2019/09/20	2	37.58	3	37.67	37.70	-1	6,702	-0.01%
2019/09/19	54	37.76	53	37.86	37.50	1	6,640	0.02%
2019/09/18	60	38.27	60	38.70	38.55	0	6,601	0.00%
2019/09/17	2	37.25	2	37.55	36.65	0	6,243	0.00%
2019/09/12	1	37.30	0	0.00	37.05	1	6,354	0.02%
2019/09/11	1	37.15	3	36.42	37.25	-2	6,393	-0.03%
2019/09/10	1	36.45	1	36.75	35.85	0	6,314	0.00%
2019/09/09	1	37.00	3	36.87	36.75	-2	6,308	-0.03%
2019/09/06	1	36.15	1	36.05	36.20	0	6,293	0.00%
2019/09/05	1	35.75	2	35.68	35.50	-1	6,436	-0.02%
2019/09/04	1	35.25	2	35.23	35.25	-1	6,445	-0.02%
2019/09/03	1	34.85	1	35.10	34.75	0	6,550	0.00%
2019/08/30	1	35.10	5	34.80	34.75	-4	6,617	-0.06%
2019/08/29	0	0.00	2	34.85	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	4	34.78	34.75	-4	6,702	-0.06%
2019/08/27	1	34.65	3	34.72	34.40	-2	6,781	-0.03%
2019/08/22	0	0.00	1	34.20	34.05	-1	6,845	-0.01%
2019/08/21	2	34.10	0	0.00	33.95	2	6,878	0.03%
2019/08/19	2	34.00	0	0.00	33.95	2	6,963	0.03%
2019/08/16	6	33.85	2	34.18	34.20	4	6,984	0.06%
2019/08/15	1	34.00	6	33.74	33.70	-5	7,001	-0.07%
2019/08/14	0	0.00	1	33.30	33.25	-1	7,095	-0.01%
2019/08/13	4	32.68	0	0.00	32.65	4	7,071	0.06%
2019/08/08	2	33.00	0	0.00	32.85	2	7,143	0.03%
2019/08/07	10	33.04	7	33.18	33.00	3	7,184	0.04%
2019/08/06	3	35.63	8	35.42	35.85	-5	7,017	-0.07%
2019/08/05	10	36.55	0	0.00	36.40	10	7,074	0.14%
2019/08/01	0	0.00	3	38.50	37.95	-3	7,349	-0.04%
2019/07/29	4	40.70	4	40.10	40.10	0	7,996	0.00%
2019/07/26	0	0.00	5	40.10	40.25	-5	8,005	-0.06%
2019/07/25	5	39.70	1	40.20	40.25	4	8,165	0.05%
2019/07/24	1	39.70	0	0.00	39.35	1	8,097	0.01%
2019/07/23	4	39.43	0	0.00	39.50	4	8,160	0.05%
2019/07/19	0	0.00	1	39.40	39.15	-1	8,258	-0.01%
2019/07/18	7	40.36	9	40.72	39.55	-2	8,268	-0.02%
2019/07/17	1	40.25	1	40.15	40.55	0	8,135	0.00%
2019/07/16	6	39.76	1	39.25	39.40	5	8,035	0.06%
2019/07/12	1	39.35	2	39.30	38.90	-1	8,342	-0.01%
2019/07/11	1	39.35	1	39.35	39.20	0	8,562	0.00%
2019/07/10	1	38.60	1	38.90	38.65	0	8,614	0.00%
2019/07/08	7	39.62	8	39.48	39.00	-1	9,049	-0.01%
2019/07/05	0	0.00	1	37.35	37.50	-1	9,086	-0.01%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	0	0.00	2	37.38	37.00	-2	10,571	-0.02%
2019/07/02	1	37.35	8	37.35	37.35	-7	10,901	-0.06%
2019/07/01	4	36.95	1	37.15	36.85	3	11,031	0.03%
2019/06/25	1	37.30	6	37.73	36.75	-5	11,834	-0.04%
2019/06/24	0	0.00	2	37.38	37.40	-2	11,963	-0.02%
2019/06/21	1	37.30	3	37.40	37.20	-2	12,065	-0.02%
2019/06/20	5	37.12	0	0.00	37.10	5	12,189	0.04%
2019/06/19	1	37.10	1	36.95	37.05	0	12,635	0.00%
2019/06/18	1	36.40	1	36.10	36.10	0	12,760	0.00%
2019/06/17	1	36.95	0	0.00	36.50	1	13,098	0.01%
2019/06/13	54	37.25	59	36.99	36.80	-5	14,624	-0.03%
2019/06/12	1	35.95	2	36.18	36.25	-1	14,754	-0.01%
2019/06/11	2	36.28	3	36.30	36.00	-1	14,900	-0.01%
2019/06/10	3	35.47	2	35.60	35.50	1	14,813	0.01%
2019/06/06	1	34.95	1	35.20	34.95	0	14,843	0.00%
2019/06/05	1	35.60	3	35.62	34.85	-2	14,952	-0.01%
2019/06/04	1	35.25	1	35.50	35.15	0	14,982	0.00%
2019/05/31	2	36.35	1	36.35	36.10	1	15,195	0.01%
2019/05/27	6	35.93	1	36.60	35.80	5	15,658	0.03%
2019/05/24	3	36.00	1	35.75	36.15	2	16,081	0.01%
2019/05/23	1	35.50	1	35.75	35.65	0	16,183	0.00%
2019/05/22	4	36.49	2	36.80	36.10	2	16,253	0.01%
2019/05/21	3	36.45	1	36.40	36.65	2	16,356	0.01%
2019/05/20	3	34.65	2	34.88	34.55	1	16,304	0.01%
2019/05/17	6	34.88	1	36.00	34.55	5	16,364	0.03%
2019/05/16	2	36.48	2	36.63	35.50	0	16,401	0.00%
2019/05/15	8	36.60	3	36.73	36.70	5	16,463	0.03%
2019/05/14	4	35.26	2	35.53	35.65	2	16,506	0.01%
2019/05/10	3	36.65	2	36.18	36.45	1	16,462	0.01%
2019/05/09	5	37.71	4	37.54	37.20	1	16,372	0.01%
2019/05/08	3	38.57	2	37.88	37.50	1	16,549	0.01%
2019/05/07	7	39.39	3	39.18	39.20	4	16,842	0.02%
2019/05/06	2	41.93	0	0.00	41.50	2	16,539	0.01%
2019/05/03	2	42.80	0	0.00	42.90	2	16,507	0.01%
2019/05/02	0	0.00	2	42.68	43.05	-2	16,608	-0.01%
2019/04/30	2	41.28	1	41.25	41.80	1	16,598	0.01%
2019/04/29	1	41.25	1	41.30	41.20	0	16,873	0.00%
2019/04/25	1	41.95	8	41.99	42.00	-7	17,209	-0.04%
2019/04/24	0	0.00	7	43.00	42.45	-7	17,234	-0.04%
2019/04/22	4	43.13	2	43.35	43.15	2	17,522	0.01%
2019/04/19	1	42.20	2	42.70	42.70	-1	17,712	-0.01%
2019/04/18	4	42.63	8	44.32	42.15	-4	17,796	-0.02%
2019/04/17	1	45.00	4	45.23	44.30	-3	17,877	-0.02%
2019/04/15	2	44.00	0	0.00	43.90	2	17,630	0.01%
2019/04/12	3	43.90	1	43.70	43.75	2	17,456	0.01%
2019/04/11	2	43.68	13	43.89	43.00	-11	17,228	-0.06%
2019/04/10	81	44.26	83	44.40	44.25	-2	16,912	-0.01%
2019/04/09	1	41.90	3	41.68	42.00	-2	15,995	-0.01%
2019/04/08	6.1	41.78	1	42.00	40.90	5.1	15,740	0.03%
2019/04/03	2	40.40	1	40.60	40.45	1	15,536	0.01%
2019/04/02	7	41.06	23	41.00	40.80	-16	15,407	-0.10%
2019/04/01	0	0.00	2	40.20	40.15	-2	15,066	-0.01%
2019/03/29	6	39.88	0	0.00	39.95	6	14,931	0.04%
2019/03/28	0	0.00	3	39.60	39.55	-3	14,844	-0.02%
2019/03/27	1	40.05	2	40.08	39.85	-1	14,968	-0.01%
2019/03/26	2	39.35	4	39.46	39.20	-2	14,863	-0.01%
2019/03/25	2	39.40	0	0.00	38.85	2	14,975	0.01%
2019/03/22	16	41.03	8	41.16	40.60	8	14,881	0.05%
2019/03/21	9	40.34	9	40.44	40.10	0	14,527	0.00%
2019/03/20	10	40.35	1	40.65	40.35	9	14,483	0.06%
2019/03/19	58	42.04	48	41.47	39.55	10	14,288	0.07%
2019/03/18	2	39.80	13	40.33	41.15	-11	13,620	-0.08%
2019/03/15	2	37.80	2	37.70	37.45	0	13,140	0.00%
2019/03/14	11	36.90	3	37.05	36.80	8	12,936	0.06%
2019/03/12	100	36.45	100	36.30	36.00	0	13,193	0.00%
2019/03/11	206	36.80	201	36.30	36.25	5	13,291	0.04%	大買/大賣/
2019/03/07	55	35.75	55	36.05	35.60	0	14,841	0.00%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	0	0.00	1	38.25	37.50	-1	15,338	-0.01%
2019/03/04	5	37.10	1	37.90	37.90	4	15,348	0.03%
2019/02/26	0	0.00	3	37.40	37.45	-3	15,447	-0.02%
2019/02/25	2	38.00	3	38.50	38.00	-1	15,655	-0.01%
2019/02/20	6	37.43	1	37.60	37.00	5	15,698	0.03%
2019/02/19	1	36.45	2	36.63	36.55	-1	15,945	-0.01%
2019/02/18	1	36.05	1	36.35	35.90	0	16,167	0.00%
2019/02/15	1	35.35	0	0.00	35.35	1	16,495	0.01%
2019/02/14	2	36.68	2	36.85	36.50	0	17,457	0.00%
2019/02/13	1	36.20	3	36.15	36.20	-2	17,620	-0.01%
2019/02/12	2	37.25	1	37.00	37.10	1	17,598	0.01%
2019/02/11	1	36.95	1	37.20	36.80	0	17,833	0.00%
2019/01/30	5	36.68	0	0.00	36.55	5	17,875	0.03%
2019/01/29	2	36.95	3	37.07	37.00	-1	17,804	-0.01%
2019/01/28	8	37.18	10	36.76	37.95	-2	17,508	-0.01%
2019/01/25	1	34.80	4	34.98	34.80	-3	17,053	-0.02%
2019/01/24	0	34.70	5	34.55	34.45	-5	17,031	-0.03%
2019/01/23	1	34.50	0	0.00	34.50	1	17,032	0.01%
2019/01/21	3	34.25	8	34.18	34.10	-5	16,789	-0.03%
2019/01/18	1	33.00	0	0.00	32.95	1	16,517	0.01%
2019/01/17	7	32.76	0	0.00	32.85	7	16,516	0.04%
2019/01/16	10	34.05	1	34.10	34.05	9	16,348	0.06%
2019/01/15	1	33.65	1	33.95	33.80	0	16,294	0.00%
2019/01/14	2	34.08	3	34.38	33.60	-1	16,235	-0.01%
2019/01/11	1	33.70	0	0.00	33.60	1	15,993	0.01%
2019/01/10	2	35.00	1	35.50	34.60	1	15,728	0.01%
2019/01/09	3	36.40	1	36.05	35.35	2	15,538	0.01%
2019/01/08	3	37.10	1	37.20	37.00	2	15,237	0.01%
2019/01/07	3	37.15	3	37.27	36.70	0	15,272	0.00%
2019/01/04	1	36.20	1	36.35	36.50	0	15,269	0.00%
2019/01/03	3	36.53	5	36.62	36.10	-2	15,382	-0.01%
2019/01/02	1	35.90	4	35.76	36.10	-3	15,459	-0.02%
2018/12/28	6	35.29	0	0.00	35.35	6	15,655	0.04%
2018/12/27	1	36.80	5	36.55	36.50	-4	15,552	-0.03%
2018/12/26	13	37.45	6	36.83	36.20	7	15,523	0.05%
2018/12/25	0	0.00	1	35.90	36.05	-1	15,419	-0.01%
2018/12/24	0	0.00	1	36.60	36.60	-1	15,423	-0.01%
2018/12/21	4	36.20	5	35.97	36.30	-1	15,495	-0.01%
2018/12/20	3	36.67	2	36.43	35.90	1	15,428	0.01%
2018/12/19	5	38.43	2	38.35	38.15	3	15,382	0.02%
2018/12/18	9	38.78	4	38.93	38.80	5	15,267	0.03%
2018/12/17	7	38.66	8	38.49	37.75	-1	15,081	-0.01%
2018/12/14	3	38.75	4	39.13	38.65	-1	14,964	-0.01%
2018/12/13	4	38.51	4	38.89	38.90	0	14,878	0.00%
2018/12/12	2	39.55	2	39.68	39.45	0	14,731	0.00%
2018/12/11	6	39.63	2	39.80	39.15	4	14,594	0.03%
2018/12/10	2	39.46	3	39.37	39.50	-1	14,454	-0.01%
2018/12/07	2	43.25	2	43.00	42.80	0	14,188	0.00%
2018/12/06	10	43.90	2	44.80	42.55	8	14,100	0.06%
2018/12/05	2	45.88	2	46.10	46.45	0	13,891	0.00%
2018/12/04	3	46.65	1	46.55	46.35	2	13,879	0.01%
2018/12/03	11	46.21	47	46.95	47.25	-36	13,881	-0.26%
2018/11/30	45	48.02	8	47.76	45.55	37	13,493	0.27%
2018/11/29	10	47.63	12	48.03	47.00	-2	12,082	-0.02%
2018/11/28	30	44.37	7	44.52	45.30	23	11,511	0.20%
2018/11/27	4	42.26	5	42.30	43.15	-1	11,258	-0.01%
2018/11/26	4	42.06	6	42.12	41.40	-2	11,163	-0.02%
2018/11/23	4	42.76	6	42.23	41.90	-2	10,973	-0.02%
2018/11/22	17	44.63	15	44.18	42.60	2	10,822	0.02%
2018/11/21	2	43.03	12	42.84	43.00	-10	10,409	-0.10%
2018/11/20	2	42.70	2	42.88	42.80	0	10,156	0.00%
2018/11/19	11	42.61	5	42.78	41.85	6	9,861	0.06%
2018/11/16	17	44.34	8	44.29	43.00	9	9,654	0.09%
2018/11/15	8	43.32	18	42.94	42.90	-10	9,436	-0.11%
2018/11/14	2	44.28	2	44.48	43.00	0	9,140	0.00%
2018/11/13	44	44.23	63	44.30	44.55	-19	8,732	-0.22%
2018/11/12	5	41.27	9	41.52	42.35	-4	7,639	-0.05%
2018/11/09	4	39.20	3	39.33	38.50	1	7,419	0.01%
2018/11/08	14	39.03	16	39.09	39.10	-2	7,418	-0.03%
2018/11/07	8	35.89	15	35.96	37.15	-7	7,128	-0.10%
2018/11/06	26	35.02	24	34.18	33.80	2	7,101	0.03%
2018/11/05	3	35.72	2	35.88	34.85	1	7,288	0.01%
2018/11/02	5	35.22	18	35.34	35.70	-13	7,240	-0.18%
2018/11/01	7.1	34.60	8	34.76	34.90	-0.9	7,135	-0.01%
2018/10/31	5	33.45	3	33.33	33.60	2	7,146	0.03%
2018/10/30	4	32.60	3	32.80	32.70	1	7,060	0.01%
2018/10/26	1	32.15	2	31.83	31.15	-1	6,938	-0.01%
2018/10/25	14	31.75	6	31.93	31.70	8	6,878	0.12%
2018/10/24	12	34.56	11	34.74	33.40	1	6,787	0.01%
2018/10/23	4	33.25	2	33.65	33.00	2	6,567	0.03%
2018/10/22	5	33.00	5	32.96	33.80	0	6,553	0.00%
2018/10/19	3	31.87	0	0.00	32.20	3	6,460	0.05%
2018/10/18	2	31.83	2	31.80	31.65	0	6,359	0.00%
2018/10/17	1.3	32.19	1	32.65	31.10	0.3	6,306	0.00%
2018/10/16	2	31.78	2	31.95	31.85	0	6,232	0.00%
2018/10/15	4.1	31.72	4	31.44	32.10	0.1	6,185	0.00%
2018/10/12	3	30.65	3	30.95	31.10	0	6,113	0.00%
2018/10/11	1	30.45	0	0.00	30.40	1	6,168	0.02%
2018/10/09	6	34.64	1	34.25	33.75	5	5,982	0.08%
2018/10/08	0	0.00	1	35.45	35.50	-1	5,802	-0.02%
2018/10/04	1	39.10	1	39.40	39.05	0	5,427	0.00%
2018/10/01	1	40.05	0	0.00	39.90	1	5,281	0.02%
2018/09/28	1	41.30	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.20	0	0.00	42.20	1	5,235	0.02%
2018/09/26	2	43.33	7	42.84	43.05	-5	5,288	-0.09%
2018/09/25	1	40.40	1	40.45	40.35	0	5,267	0.00%
2018/09/21	1	39.90	1	40.60	39.90	0	5,244	0.00%
2018/09/19	0.1	39.95	0	0.00	40.05	0.1	5,207	0.00%
2018/09/14	1	39.80	3	40.15	40.10	-2	5,128	-0.04%
2018/09/11	4	38.28	1	39.60	38.80	3	5,147	0.06%
2018/09/07	5	41.06	0	0.00	39.90	5	5,012	0.10%
2018/09/03	1	44.45	1	44.75	43.45	0	4,930	0.00%
2018/08/31	1	44.45	1	44.75	44.60	0	4,955	0.00%
2018/08/30	0	0.00	1	44.25	44.10	-1	4,956	-0.02%
2018/08/22	2	45.20	4	44.84	44.35	-2	5,244	-0.04%
2018/08/21	2	42.20	0	0.00	42.05	2	5,029	0.04%
2018/08/17	1	44.25	1	44.30	43.20	0	5,033	0.00%
2018/08/16	5	43.14	2	43.33	43.55	3	5,097	0.06%
2018/08/15	1	44.20	0	0.00	42.85	1	5,021	0.02%
2018/08/13	1	46.55	16	47.10	47.05	-15	4,842	-0.31%
2018/08/10	2	47.05	1	47.15	47.05	1	4,764	0.02%
2018/08/07	1	51.90	0	0.00	52.40	1	4,823	0.02%
2018/07/27	1	54.80	1	54.20	54.80	0	5,066	0.00%
2018/07/18	1	54.90	3	54.07	55.00	-2	5,598	-0.04%
2018/07/13	0	0.00	2	51.70	52.80	-2	5,476	-0.04%
2018/07/06	2	51.20	0	0.00	51.70	2	5,681	0.04%
2018/07/05	2	51.30	0	0.00	51.30	2	5,724	0.03%
2018/07/04	2	50.50	0	0.00	50.60	2	5,784	0.03%
2018/07/03	3	55.00	1	55.40	52.80	2	5,779	0.03%
2018/06/22	0.2	56.80	0	0.00	56.70	0.2	6,855	0.00%
2018/06/20	1	57.20	0	0.00	56.90	1	6,973	0.01%
2018/06/12	0	0.00	10	59.40	59.20	-10	7,402	-0.14%
2018/06/06	2	60.70	0	0.00	60.60	2	7,372	0.03%
2018/05/30	0	58.60	0	0.00	58.50	0	7,156	0.00%
2018/05/29	0	58.30	0	0.00	58.30	0	7,114	0.00%
2018/05/28	0	0.00	1	59.30	58.60	-1	7,133	-0.01%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/23	0	0.00	3	57.60	57.20	-3	7,063	-0.04%
2018/05/22	4	58.45	4	59.20	58.10	0	7,053	0.00%
2018/05/21	2	59.10	5	58.70	58.70	-3	7,088	-0.04%
2018/05/18	2	59.00	10	58.70	58.30	-8	7,084	-0.11%
2018/05/17	14	60.68	3	60.93	59.50	11	7,133	0.15%
2018/05/15	0	0.00	1	58.90	57.80	-1	7,014	-0.01%
2018/05/08	1	58.80	1	59.30	57.50	0	7,379	0.00%
2018/05/07	4	56.63	0	0.00	56.70	4	7,288	0.05%
2018/05/02	1	60.50	0	0.00	58.40	1	7,308	0.01%
2018/04/30	3	58.53	7	58.57	60.50	-4	7,271	-0.06%
2018/04/27	7	56.89	2	58.20	55.00	5	7,150	0.07%
2018/04/24	1	60.40	0	0.00	60.00	1	7,009	0.01%
2018/04/20	2	61.70	1	62.00	62.50	1	7,074	0.01%
2018/04/19	1	61.50	1	62.20	61.50	0	7,065	0.00%
2018/04/18	1	61.80	2	62.00	61.80	-1	7,038	-0.01%
2018/04/17	5	62.62	2	63.50	61.80	3	7,018	0.04%
2018/04/13	11	63.24	0	0.00	63.00	11	6,967	0.16%
2018/04/12	3	63.63	1	64.20	63.60	2	7,059	0.03%
2018/04/11	2	63.95	2	64.80	63.70	0	7,116	0.00%
2018/04/10	3	65.23	1	66.20	64.50	2	7,222	0.03%
2018/04/09	2	68.30	1	68.70	66.50	1	7,178	0.01%
2018/04/03	2	67.10	2	67.30	67.60	0	7,098	0.00%
2018/04/02	0	0.00	2	69.80	67.30	-2	7,089	-0.03%
2018/03/31	1	67.80	2	67.30	68.10	-1	6,997	-0.01%
2018/03/30	7	67.27	1	67.10	66.30	6	6,861	0.09%
2018/03/29	3	66.57	3	66.97	66.30	0	6,865	0.00%
2018/03/28	2	66.95	17	66.35	66.20	-15	6,917	-0.22%
2018/03/27	64	64.28	50	65.81	67.00	14	7,085	0.20%
2018/03/23	3	64.13	0	0.00	63.90	3	6,718	0.04%
2018/03/22	1	67.30	10	68.44	66.00	-9	6,790	-0.13%
2018/03/21	0	0.00	10	65.37	67.60	-10	6,851	-0.15%
2018/03/20	1	61.60	1	62.00	62.00	0	6,794	0.00%
2018/03/19	0	0.00	1	62.30	62.40	-1	6,891	-0.01%
2018/03/16	3	62.10	3	62.60	62.30	0	6,897	0.00%
2018/03/15	1	61.80	1	62.40	61.80	0	6,835	0.00%
2018/03/13	2	62.45	2	62.65	63.00	0	6,827	0.00%
2018/03/12	1	61.50	1	61.90	62.00	0	6,802	0.00%
2018/03/09	4	61.35	1	61.80	61.10	3	6,828	0.04%
2018/03/08	1	60.90	1	60.90	61.10	0	6,825	0.00%
2018/03/07	1	60.50	1	59.70	60.50	0	6,847	0.00%
2018/03/06	1	60.80	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.80	1	62.20	60.50	0	6,887	0.00%
2018/03/02	1	61.30	1	61.70	61.00	0	6,868	0.00%
2018/02/27	2	62.85	2	63.05	61.00	0	6,895	0.00%
2018/02/26	1	62.20	0	0.00	62.20	1	6,970	0.01%
2018/02/23	2	62.80	2	63.15	62.50	0	7,025	0.00%
2018/02/21	2	61.85	2	61.95	63.00	0	7,023	0.00%
2018/02/09	3	58.63	4	59.05	60.00	-1	7,002	-0.01%
2018/02/08	2	62.45	1	62.40	62.10	1	6,923	0.01%
2018/02/07	4	63.43	3	63.97	63.50	1	6,972	0.01%
2018/02/06	10	64.25	3	64.47	62.30	7	6,922	0.10%
2018/02/05	1	67.60	2	68.25	68.60	-1	6,841	-0.01%
2018/02/02	0.3	70.60	0	0.00	70.60	0.3	6,869	0.00%
2018/02/01	1	71.10	0	0.00	70.50	1	6,928	0.01%
2018/01/31	26	73.60	24	72.43	71.00	2	6,891	0.03%
2018/01/30	1	71.40	2	71.20	71.40	-1	6,613	-0.02%
2018/01/29	3	70.53	8	70.56	70.20	-5	6,547	-0.08%
2018/01/26	0	0.00	1	69.10	69.30	-1	6,519	-0.02%
2018/01/25	8	69.39	3	70.17	68.60	5	6,529	0.08%
2018/01/24	7	69.34	2	69.20	69.20	5	6,512	0.08%
2018/01/23	4	70.33	1	69.70	69.50	3	6,482	0.05%
2018/01/22	1	70.70	0	0.00	71.20	1	6,471	0.02%
2018/01/19	2	72.00	0	0.00	71.10	2	6,489	0.03%
2018/01/18	2	72.55	13	72.67	72.00	-11	6,477	-0.17%
2018/01/17	3	72.70	3	73.27	73.00	0	6,488	0.00%
2018/01/16	0	0.00	1	72.00	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	2	72.40	71.80	-2	6,461	-0.03%
2018/01/12	2	70.50	2	70.90	71.30	0	6,496	0.00%
2018/01/11	2	70.50	0	0.00	70.20	2	6,582	0.03%
2018/01/10	3	71.07	1	71.30	70.80	2	6,671	0.03%
2018/01/08	3	72.47	0	0.00	72.00	3	6,845	0.04%
2018/01/05	1	75.30	1	76.40	75.20	0	6,877	0.00%
2018/01/04	1	74.60	3	75.50	75.60	-2	6,877	-0.03%
2018/01/03	1	74.20	1	74.90	74.20	0	6,916	0.00%
2018/01/02	1	74.00	3	73.47	73.90	-2	6,985	-0.03%