宏達電 (2498)-統一-新台中券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.30
漲跌
▼0.10
漲幅
-0.23%
成交量
5,695張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:13:30(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-新台中券商分點個股進出

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-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	43.00	0	0.00	43.40	1	4,037	0.02%
2024/05/27	1	42.70	1	43.10	43.30	0	4,072	0.00%
2024/05/24	1	41.95	0	0.00	42.05	1	4,234	0.02%
2024/05/23	0	0.00	1	42.70	42.50	-1	4,241	-0.02%
2024/05/21	1	42.85	0	0.00	42.70	1	4,302	0.02%
2024/05/17	0	43.10	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0	0.00	21	42.74	43.25	-21	4,424	-0.47%
2024/05/15	0	0.00	7	42.48	42.60	-7	4,435	-0.16%
2024/05/14	23	42.23	14	42.45	42.25	9	4,440	0.20%
2024/05/13	6	42.06	7	42.35	42.00	-1	4,541	-0.02%
2024/05/10	4	41.58	0	0.00	41.60	4	4,543	0.09%
2024/05/09	6	42.07	2	41.70	41.60	4	4,525	0.09%
2024/05/08	9	42.19	7	42.16	42.45	2	4,553	0.04%
2024/05/07	4	41.89	2	42.10	42.00	2	4,588	0.04%
2024/05/06	6	42.80	3	43.13	42.80	3	4,583	0.07%
2024/05/03	2	42.85	16	43.18	42.85	-14	4,605	-0.30%
2024/05/02	4	42.53	0	0.00	42.65	4	4,628	0.09%
2024/04/30	11	42.85	1	42.95	42.65	10	4,710	0.21%
2024/04/29	4	42.70	0	0.00	43.40	4	4,755	0.08%
2024/04/25	1	41.80	1	41.60	41.70	0	4,837	0.00%
2024/04/23	1	41.90	3	42.02	42.15	-2	4,994	-0.04%
2024/04/22	12	41.60	5	42.00	41.45	7	5,075	0.14%
2024/04/19	10	41.80	6	41.45	41.45	4	5,086	0.08%
2024/04/18	4	42.68	10	43.05	43.25	-6	5,124	-0.12%
2024/04/17	3	43.10	5	42.92	42.80	-2	5,293	-0.04%
2024/04/16	3	43.05	2	42.90	42.90	1	5,669	0.02%
2024/04/15	1	45.30	1	46.00	45.15	0	6,724	0.00%
2024/04/12	1	46.40	1	45.40	46.05	0	7,381	0.00%
2024/04/11	2	45.63	0	0.00	45.55	2	7,361	0.03%
2024/04/10	2	46.65	5	46.40	46.40	-3	7,393	-0.04%
2024/04/09	2	46.40	0	0.00	46.65	2	7,483	0.03%
2024/04/08	3	47.10	0	0.00	47.45	3	7,516	0.04%
2024/04/03	3	46.80	0	0.00	47.20	3	7,548	0.04%
2024/04/01	0	0.00	10	48.15	48.25	-10	7,772	-0.13%
2024/03/29	1	47.45	0	0.00	47.20	1	7,874	0.01%
2024/03/26	1	47.35	2	47.80	47.85	-1	8,590	-0.01%
2024/03/25	0	0.00	1	48.85	48.00	-1	8,579	-0.01%
2024/03/22	10	47.33	2	47.10	47.45	8	8,472	0.09%
2024/03/21	0	0.00	3	46.78	47.05	-3	8,556	-0.04%
2024/03/15	3	45.30	0	0.00	45.15	3	9,180	0.03%
2024/03/14	2	45.60	0	0.00	45.50	2	9,179	0.02%
2024/03/13	1	46.79	0	0.00	45.90	1	9,195	0.01%
2024/03/12	2	46.33	3	46.75	47.25	-1	9,209	-0.01%
2024/03/08	6	46.11	0	0.00	45.90	6	9,224	0.07%
2024/03/07	2	47.62	1	47.25	47.00	1	9,146	0.01%
2024/03/06	13	47.49	0	0.00	47.10	13	9,092	0.14%
2024/03/05	10	49.00	20	49.05	48.90	-10	8,969	-0.11%
2024/03/04	20	50.09	0	0.00	49.20	20	8,958	0.22%
2024/02/29	4	49.40	4	48.60	48.75	0	8,985	0.00%
2024/02/27	1	49.49	0	0.00	48.60	1	9,009	0.01%
2024/02/26	0	48.55	0	0.00	49.00	0	8,870	0.00%
2024/02/23	3	48.78	0	0.00	48.50	3	8,971	0.03%
2024/02/22	2	49.18	10	49.50	49.00	-8	8,973	-0.09%
2024/02/20	0	0.00	10	50.10	49.20	-10	9,182	-0.11%
2024/02/19	10	50.00	1	50.30	50.00	9	9,162	0.10%
2024/02/16	1	49.75	1	50.30	50.00	0	9,254	0.00%
2024/02/15	1	48.65	1	49.05	49.35	0	9,323	0.00%
2024/02/05	4	49.41	1	49.05	49.05	3	9,356	0.03%
2024/02/02	0	0.00	3	51.07	50.00	-3	9,286	-0.03%
2024/02/01	3	50.30	1	50.30	50.70	2	9,271	0.02%
2024/01/31	0	0.00	1	49.85	49.10	-1	9,321	-0.01%
2024/01/30	1	49.95	0	0.00	49.50	1	9,409	0.01%
2024/01/29	0	0.00	1	50.50	50.50	-1	9,445	-0.01%
2024/01/23	0	0.00	3	52.07	51.70	-3	9,628	-0.03%
2024/01/22	0	0.00	7	51.29	51.50	-7	9,589	-0.07%
2024/01/19	1	50.40	1	50.40	50.30	0	9,606	0.00%
2024/01/18	11	50.36	0	0.00	50.40	11	9,580	0.11%
2024/01/16	2	50.80	1	50.60	50.30	1	9,430	0.01%
2024/01/15	0	0.00	13	51.81	51.30	-13	9,357	-0.14%
2024/01/12	3	52.30	2	51.85	51.60	1	9,351	0.01%
2024/01/11	2	52.40	6	52.60	52.10	-4	9,297	-0.04%
2024/01/10	0.1	52.60	3	52.87	52.20	-2.9	9,242	-0.03%
2024/01/09	71	54.81	78.2	54.92	54.70	-7.2	8,994	-0.08%
2024/01/08	9	52.96	14	53.18	52.90	-5	7,866	-0.06%
2024/01/05	1	49.10	0	0.00	48.90	1	7,192	0.01%
2024/01/04	2	48.88	0	0.00	48.65	2	7,219	0.03%
2024/01/03	0	49.75	2	49.40	49.40	-2	7,236	-0.03%
2024/01/02	0	0.00	2	51.40	50.70	-2	7,178	-0.03%
2023/12/29	2	51.55	2	51.70	51.30	0	7,236	0.00%
2023/12/28	4	52.18	1	52.30	51.60	3	7,246	0.04%
2023/12/27	1	51.70	0	0.00	52.10	1	7,194	0.01%
2023/12/26	3	51.43	12	51.49	51.50	-9	7,015	-0.13%
2023/12/25	20	53.42	15	53.42	52.00	5	6,901	0.07%
2023/12/22	1	51.10	11	51.35	51.20	-10	6,432	-0.16%
2023/12/21	3	49.00	12	49.00	49.15	-9	6,176	-0.15%
2023/12/20	16	49.35	4	49.28	49.55	12	6,172	0.19%
2023/12/19	0	0.00	1	48.65	48.65	-1	6,148	-0.02%
2023/12/18	2	49.68	1	49.25	49.25	1	6,148	0.02%
2023/12/15	16	50.63	2	50.55	50.80	14	6,065	0.23%
2023/12/14	2	51.55	7.1	51.02	52.00	-5.1	5,873	-0.09%
2023/12/13	3	48.45	0	0.00	48.30	3	5,425	0.06%
2023/12/07	1	48.50	0	0.00	48.40	1	5,460	0.02%
2023/12/06	0	0.00	1	48.80	48.90	-1	5,428	-0.02%
2023/12/05	1	49.60	0	0.00	49.20	1	5,435	0.02%
2023/12/01	1	49.65	1	49.55	49.45	0	5,453	0.00%
2023/11/30	1	49.90	3	50.18	50.20	-2	5,414	-0.04%
2023/11/29	1	50.00	0	0.00	49.65	1	5,370	0.02%
2023/11/28	0	0.00	3	49.77	50.00	-3	5,348	-0.06%
2023/11/27	1	48.55	3	48.85	48.45	-2	5,299	-0.04%
2023/11/24	1	49.90	0	0.00	49.05	1	5,291	0.02%
2023/11/23	2	50.05	2	50.70	50.10	0	5,249	0.00%
2023/11/22	1	50.00	7	49.05	50.00	-6	5,226	-0.11%
2023/11/21	0	0.00	1	49.25	49.30	-1	5,125	-0.02%
2023/11/20	0	0.00	2	49.15	49.15	-2	5,091	-0.04%
2023/11/17	3	49.38	3	49.35	49.45	0	5,037	0.00%
2023/11/15	1	47.90	1	48.15	48.00	0	4,817	0.00%
2023/11/14	2	47.20	3	47.67	47.20	-1	4,728	-0.02%
2023/11/13	1	46.40	0	0.00	46.75	1	4,668	0.02%
2023/11/10	1	45.95	1	46.30	45.90	0	4,645	0.00%
2023/11/09	4	46.94	3	46.75	46.30	1	4,668	0.02%
2023/11/08	0	0.00	2	47.43	47.40	-2	4,731	-0.04%
2023/11/07	4	45.98	1	46.00	46.05	3	4,652	0.06%
2023/11/06	2	48.00	9	48.05	48.10	-7	4,602	-0.15%
2023/11/03	26	47.39	18	48.06	47.40	8	4,549	0.18%
2023/11/02	0	0.00	7	45.61	45.85	-7	4,356	-0.16%
2023/11/01	2	44.30	0	0.00	44.75	2	4,470	0.04%
2023/10/31	7	45.08	0	0.00	44.10	7	4,598	0.15%
2023/10/30	2	45.83	0	0.00	45.75	2	4,807	0.04%
2023/10/27	2	46.00	1	46.55	46.00	1	4,872	0.02%
2023/10/26	3	45.22	0	0.00	45.15	3	4,880	0.06%
2023/10/25	2	46.28	7	46.39	46.60	-5	4,945	-0.10%
2023/10/24	4	45.49	5	45.54	45.70	-1	5,041	-0.02%
2023/10/23	2	45.25	3	45.50	45.30	-1	5,087	-0.02%
2023/10/20	6	45.29	2	45.00	45.70	4	5,146	0.08%
2023/10/19	2	45.93	1	46.05	45.85	1	5,182	0.02%
2023/10/18	35	46.97	10	47.09	46.60	25	5,274	0.47%
2023/10/17	3	49.67	22	48.12	48.10	-19	5,172	-0.37%
2023/10/16	5	49.20	0	0.00	49.05	5	5,121	0.10%
2023/10/12	0	0.00	2	50.00	50.30	-2	5,366	-0.04%
2023/10/11	2	49.00	0	0.00	49.25	2	5,491	0.04%
2023/10/06	2	49.90	1	49.90	49.65	1	5,673	0.02%
2023/10/05	1	49.30	6	50.23	50.30	-5	6,014	-0.08%
2023/10/03	0	0.00	1.1	48.81	48.75	-1.1	6,183	-0.02%
2023/10/02	1.1	49.14	0	0.00	49.10	1.1	6,297	0.02%
2023/09/28	2	48.55	6	48.38	48.10	-4	6,410	-0.06%
2023/09/25	0	49.50	0	0.00	49.45	0	6,506	0.00%
2023/09/20	10	49.28	1	49.25	49.20	9	6,605	0.14%
2023/09/19	2	50.50	0	0.00	49.45	2	6,662	0.03%
2023/09/18	4	50.53	2	50.60	50.50	2	6,695	0.03%
2023/09/15	1	50.90	1	50.40	50.40	0	6,888	0.00%
2023/09/13	2	49.35	8	49.95	49.50	-6	6,999	-0.09%
2023/09/12	2	49.55	1	50.20	49.80	1	7,080	0.01%
2023/09/11	4.1	49.85	2	49.50	49.30	2.1	7,089	0.03%
2023/09/08	2	50.55	2	50.40	50.10	0	7,114	0.00%
2023/09/07	2	50.90	0	0.00	51.00	2	7,133	0.03%
2023/09/06	0	52.30	0	0.00	51.80	0	7,155	0.00%
2023/09/05	1	53.20	1	52.90	53.00	0	7,188	0.00%
2023/09/01	1	52.50	0	0.00	52.10	1	7,380	0.01%
2023/08/31	1	52.80	1.1	53.18	52.80	-0.1	7,669	0.00%
2023/08/30	1	52.10	7.1	52.46	52.50	-6.1	8,030	-0.08%
2023/08/29	0.1	51.50	6.1	51.22	51.80	-6	8,139	-0.07%
2023/08/24	0	0.00	0.1	51.10	51.10	-0.1	8,394	0.00%
2023/08/23	0	0.00	0.1	51.60	51.50	-0.1	8,696	0.00%
2023/08/21	0	0.00	1	51.40	51.20	-1	8,833	-0.01%
2023/08/18	0.2	51.10	0	0.00	50.70	0.2	8,856	0.00%
2023/08/17	0	0.00	3	50.50	51.00	-3	8,893	-0.03%
2023/08/16	2	49.40	0	0.00	50.40	2	8,956	0.02%
2023/08/15	0	0.00	2.6	49.87	50.00	-2.6	8,958	-0.03%
2023/08/14	3.1	49.20	0	0.00	49.10	3.1	9,137	0.03%
2023/08/11	0.1	50.60	2	50.10	50.10	-1.9	9,121	-0.02%
2023/08/10	4.1	50.78	6	50.38	50.50	-1.9	9,128	-0.02%
2023/08/09	1.1	51.99	2	51.90	51.90	-0.9	9,074	-0.01%
2023/08/08	0.1	51.90	1	52.10	51.90	-0.9	9,086	-0.01%
2023/08/07	2.1	51.33	0	0.00	52.30	2.1	9,133	0.02%
2023/08/04	0	51.50	2.1	51.43	51.10	-2.1	9,024	-0.02%
2023/08/02	23.1	54.00	1	54.50	52.50	22.1	8,926	0.25%
2023/08/01	3	55.83	2	56.05	55.60	1	8,713	0.01%
2023/07/31	1	56.90	3	56.77	55.80	-2	8,672	-0.02%
2023/07/28	28	56.01	3	55.93	56.00	25	8,619	0.29%
2023/07/27	3	56.93	23	57.25	57.20	-20	8,602	-0.23%
2023/07/26	3	56.33	1	56.00	55.50	2	8,529	0.02%
2023/07/25	24	55.77	4	56.60	55.70	20	8,563	0.23%
2023/07/21	6	57.60	1	56.50	57.80	5	8,621	0.06%
2023/07/20	0	0.00	1	56.50	57.00	-1	8,657	-0.01%
2023/07/19	11.5	56.25	6	56.88	55.60	5.5	8,690	0.06%
2023/07/18	12	57.68	10	57.50	56.70	2	8,788	0.02%
2023/07/17	1	58.40	3	58.30	58.50	-2	8,914	-0.02%
2023/07/13	4	59.00	8	59.20	58.40	-4	8,953	-0.04%
2023/07/12	5.1	59.33	10	58.90	57.70	-4.9	8,770	-0.06%
2023/07/11	8	57.20	6	57.25	58.00	2	8,506	0.02%
2023/07/10	1	55.60	4	55.48	55.30	-3	8,312	-0.04%
2023/07/07	6	55.98	1	55.90	55.90	5	8,305	0.06%
2023/07/06	2	57.65	1	57.20	56.80	1	8,385	0.01%
2023/07/03	1	57.40	0	0.00	57.10	1	9,220	0.01%
2023/06/29	3	57.20	0	0.00	57.00	3	9,382	0.03%
2023/06/28	11	56.34	0	0.00	56.40	11	9,417	0.12%
2023/06/27	1	57.30	4	56.50	56.40	-3	9,657	-0.03%
2023/06/26	0	0.00	1	57.70	57.40	-1	9,898	-0.01%
2023/06/19	1.4	59.56	1	59.30	58.90	0.4	10,023	0.00%
2023/06/16	1	60.60	0	0.00	60.50	1	10,044	0.01%
2023/06/15	0	0.00	1	60.10	60.20	-1	10,095	-0.01%
2023/06/14	2	60.25	0	0.00	60.20	2	10,260	0.02%
2023/06/13	0	0.00	1	61.00	61.00	-1	10,510	-0.01%
2023/06/12	0	0.00	1	60.30	60.20	-1	10,964	-0.01%
2023/06/09	0	0.00	1	60.60	60.40	-1	11,189	-0.01%
2023/06/08	1	60.60	14.3	61.19	60.40	-13.3	11,507	-0.12%
2023/06/07	0	0.00	2	61.80	62.00	-2	11,855	-0.02%
2023/06/06	6	61.48	1.2	61.08	61.00	4.8	12,463	0.04%
2023/06/05	2.2	64.63	3	64.33	63.60	-0.8	12,483	-0.01%
2023/06/02	0	0.00	2	62.95	62.90	-2	12,292	-0.02%
2023/06/01	5	62.06	0	0.00	62.40	5	12,408	0.04%
2023/05/31	2	62.05	2	62.20	61.80	0	12,681	0.00%
2023/05/30	3	61.63	2	61.80	61.80	1	13,018	0.01%
2023/05/29	6.3	60.98	4	60.48	61.50	2.3	13,433	0.02%
2023/05/25	2	60.55	4	59.60	59.40	-2	14,297	-0.01%
2023/05/24	3	59.60	3	59.57	59.60	0	14,541	0.00%
2023/05/23	12	60.38	23	59.95	60.10	-11	15,234	-0.07%
2023/05/22	1	60.20	4	60.08	60.30	-3	15,543	-0.02%
2023/05/18	11	60.11	15	59.61	58.90	-4	15,860	-0.03%
2023/05/16	2	57.65	0	57.30	57.60	2	16,400	0.01%
2023/05/15	0	0.00	2	56.80	56.60	-2	16,607	-0.01%
2023/05/11	0	0.00	1	56.50	56.00	-1	17,695	-0.01%
2023/05/10	2	57.30	0	0.00	57.50	2	18,116	0.01%
2023/05/08	0	0.00	1	57.40	57.40	-1	19,949	-0.01%
2023/05/05	0	0.00	3	57.20	57.30	-3	21,816	-0.01%
2023/05/04	0	0.00	3	56.87	56.80	-3	22,378	-0.01%
2023/05/03	2	56.40	17	56.53	56.50	-15	22,607	-0.07%
2023/05/02	0	0.00	5	57.30	57.50	-5	22,964	-0.02%
2023/04/28	3	57.20	3	56.87	56.70	0	23,193	0.00%
2023/04/27	2	56.00	0	0.00	56.20	2	23,205	0.01%
2023/04/26	14	55.69	1	56.10	56.50	13	23,243	0.06%
2023/04/25	1	56.20	0	0.00	55.90	1	23,544	0.00%
2023/04/24	3	58.17	2	58.20	58.00	1	23,797	0.00%
2023/04/21	0	0.00	6	58.20	58.10	-6	23,910	-0.03%
2023/04/20	2	61.30	6	60.43	59.60	-4	23,913	-0.02%
2023/04/19	0	0.00	9	62.08	61.70	-9	23,949	-0.04%
2023/04/18	0	0.00	1	63.60	63.30	-1	24,001	0.00%
2023/04/17	1	64.70	2	64.90	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	2	64.45	64.30	-2	24,969	-0.01%
2023/04/12	1	64.50	0	0.00	64.70	1	25,380	0.00%
2023/04/11	1	65.30	14	65.24	64.30	-13	25,460	-0.05%
2023/04/10	3	64.93	8	65.16	65.20	-5	25,447	-0.02%
2023/04/07	3	64.47	7	65.10	64.10	-4	25,252	-0.02%
2023/04/06	4	62.98	26	63.30	63.60	-22	24,885	-0.09%
2023/03/31	2	62.25	5	62.16	62.60	-3	24,950	-0.01%
2023/03/30	2	61.85	42	62.00	62.00	-40	25,029	-0.16%
2023/03/29	20	61.59	2	61.80	61.60	18	25,176	0.07%
2023/03/28	3	63.43	3	61.70	61.70	0	25,355	0.00%
2023/03/27	49	64.10	12	63.78	63.60	37	25,215	0.15%
2023/03/24	5	63.62	5	63.90	63.00	0	25,157	0.00%
2023/03/23	0	0.00	2	63.25	63.10	-2	25,160	-0.01%
2023/03/22	1	62.90	2	63.30	63.30	-1	25,290	0.00%
2023/03/21	0	0.00	1	62.80	62.70	-1	25,422	0.00%
2023/03/20	10	62.56	10	63.02	63.20	0	25,545	0.00%
2023/03/16	5	61.50	6	61.95	61.10	-1	26,237	0.00%
2023/03/15	27	63.33	18	63.61	63.00	9	26,537	0.03%
2023/03/14	8	63.41	8	63.69	62.50	0	26,978	0.00%
2023/03/13	19	61.28	13	61.45	62.60	6	27,719	0.02%
2023/03/10	9	62.56	0	0.00	62.60	9	28,235	0.03%
2023/03/09	30	65.59	39.3	65.52	64.40	-9.3	29,472	-0.03%
2023/03/08	19.1	63.89	4.8	64.07	63.40	14.4	29,774	0.05%
2023/03/07	3	65.20	12	65.12	64.90	-9	29,637	-0.03%
2023/03/06	5.2	64.86	6	64.27	64.80	-0.8	29,643	0.00%
2023/03/03	26	63.77	6	63.77	63.60	20	29,568	0.07%
2023/03/02	8	65.31	2.1	64.96	64.80	6	29,462	0.02%
2023/03/01	33	66.90	96.1	67.32	66.10	-63.1	29,189	-0.22%
2023/02/24	45	66.05	5	65.60	65.40	40	28,773	0.14%
2023/02/23	56	67.24	10	66.39	66.70	46	28,439	0.16%
2023/02/22	25	65.21	8.1	65.23	64.60	16.9	28,059	0.06%
2023/02/21	13	67.18	9.1	66.97	66.70	3.9	27,948	0.01%
2023/02/20	11	66.38	10	66.64	66.90	1	27,536	0.00%
2023/02/17	2	65.20	0	0.00	65.80	2	27,439	0.01%
2023/02/16	7	65.34	18	65.48	65.60	-11	27,622	-0.04%
2023/02/15	3	64.03	25.7	63.94	64.50	-22.7	27,729	-0.08%
2023/02/14	16	66.01	41	65.96	65.50	-25	27,359	-0.09%
2023/02/13	11	65.77	3	65.67	65.20	8	27,496	0.03%
2023/02/10	7	66.40	3	66.23	65.50	4	27,637	0.01%
2023/02/09	5	66.88	3.1	67.18	67.70	1.9	27,428	0.01%
2023/02/08	11.1	66.75	12.4	66.65	66.30	-1.3	27,527	0.00%
2023/02/07	23	66.48	8	66.61	66.10	15	27,519	0.05%
2023/02/06	26.1	65.78	47	66.77	68.70	-20.9	27,040	-0.08%
2023/02/03	42	66.80	98.1	67.77	65.10	-56.1	26,040	-0.22%
2023/02/02	9	65.66	34	66.55	66.90	-25	24,490	-0.10%
2023/02/01	0	0.00	1	60.50	60.90	-1	24,173	0.00%
2023/01/31	3	59.90	32	60.41	60.80	-29	24,234	-0.12%
2023/01/30	1	58.30	1	59.50	59.50	0	24,065	0.00%
2023/01/17	2	57.40	1	57.30	57.20	1	24,033	0.00%
2023/01/16	3	57.27	4	57.45	57.20	-1	24,166	0.00%
2023/01/13	16.1	58.07	21	59.35	57.30	-4.9	24,282	-0.02%
2023/01/12	11	59.72	34.1	59.43	59.50	-23.1	24,235	-0.10%
2023/01/11	10	59.45	0	0.00	59.00	10	24,121	0.04%
2023/01/10	2	59.35	3	59.00	58.80	-1	24,312	0.00%
2023/01/09	1	59.70	4	59.48	58.70	-3	24,559	-0.01%
2023/01/06	2	59.15	12	58.66	58.50	-10	24,854	-0.04%
2023/01/05	52	59.59	32.1	58.90	58.70	19.9	25,296	0.08%
2023/01/04	29	58.81	15.6	58.76	58.80	13.4	25,241	0.05%
2023/01/03	17	56.36	6.1	57.77	58.10	10.9	25,223	0.04%
2022/12/30	1	56.10	1	55.70	55.70	0	25,198	0.00%
2022/12/29	1	55.80	0	0.00	55.70	1	25,355	0.00%
2022/12/28	20	56.50	10	56.00	55.70	10	25,989	0.04%
2022/12/27	7	56.89	2	56.85	57.10	5	26,174	0.02%
2022/12/26	2	55.60	8	55.75	55.70	-6	26,380	-0.02%
2022/12/23	8	55.20	1	55.40	55.00	7	26,855	0.03%
2022/12/22	4	55.95	4.6	56.45	55.40	-0.6	27,133	0.00%
2022/12/21	2	54.55	22	54.94	55.80	-20	27,737	-0.07%
2022/12/20	19.6	56.33	13	55.47	54.40	6.6	28,192	0.02%
2022/12/19	2.5	57.18	1	56.30	56.40	1.5	28,938	0.01%
2022/12/16	13	58.15	3	57.50	57.20	10	29,573	0.03%
2022/12/15	9	58.38	7	58.23	58.20	2	30,474	0.01%
2022/12/14	23	58.23	6	58.40	58.40	17	31,185	0.05%
2022/12/13	6	59.48	9	59.09	58.40	-3	31,538	-0.01%
2022/12/12	14	59.89	4	58.83	58.90	10	31,888	0.03%
2022/12/09	23	60.20	20.7	59.44	59.40	2.3	31,984	0.01%
2022/12/08	10	58.75	14.1	59.83	59.90	-4.1	31,994	-0.01%
2022/12/07	22	59.63	12	59.79	58.00	10	32,125	0.03%
2022/12/06	11	61.26	32	60.01	59.90	-21	32,225	-0.07%
2022/12/05	14	60.61	11	60.75	60.40	3	32,529	0.01%
2022/12/02	6	59.37	8	58.28	59.10	-2	31,931	-0.01%
2022/12/01	70	59.63	70	59.12	57.80	0	31,833	0.00%
2022/11/30	21	55.05	29	55.64	57.60	-8	31,310	-0.03%
2022/11/29	2	51.65	4	51.98	52.40	-2	31,608	-0.01%
2022/11/28	3	51.67	0	0.00	51.50	3	33,714	0.01%
2022/11/25	4	53.60	5	52.88	52.70	-1	34,360	0.00%
2022/11/24	10	53.52	10	53.42	53.40	0	35,383	0.00%
2022/11/23	4	52.80	4	52.50	52.40	0	35,608	0.00%
2022/11/22	1	52.40	0	0.00	52.80	1	35,980	0.00%
2022/11/18	6	54.22	1	54.30	53.40	5	37,282	0.01%
2022/11/17	2	55.05	6	55.17	54.70	-4	38,061	-0.01%
2022/11/16	2	54.75	11	54.96	54.50	-9	38,499	-0.02%
2022/11/15	8	53.74	5	54.26	54.30	3	38,967	0.01%
2022/11/14	3	53.87	12	54.21	54.30	-9	39,829	-0.02%
2022/11/11	8.1	52.50	4	53.98	52.40	4.1	40,889	0.01%
2022/11/10	4	52.98	3	52.97	52.70	1	41,712	0.00%
2022/11/09	2	52.95	6	53.18	53.40	-4	42,307	-0.01%
2022/11/08	5	53.62	2	52.25	51.80	3	43,100	0.01%
2022/11/07	4	53.33	10	53.05	52.50	-6	43,801	-0.01%
2022/11/04	2	53.35	4	54.10	53.50	-2	44,700	0.00%
2022/11/03	4	52.43	8	51.44	52.70	-4	44,986	-0.01%
2022/11/02	6	50.43	6	50.72	50.50	0	45,218	0.00%
2022/10/31	10	50.30	20	50.33	50.50	-10	46,929	-0.02%
2022/10/28	10	48.83	5	48.28	48.30	5	48,686	0.01%
2022/10/27	5	49.47	12	49.57	50.30	-7	49,722	-0.01%
2022/10/26	10	49.00	10	48.40	48.40	0	50,392	0.00%
2022/10/25	14	49.40	13	49.41	49.05	1	51,129	0.00%
2022/10/24	19	50.37	7	50.77	49.65	12	52,478	0.02%
2022/10/21	5	50.50	4	49.85	49.25	1	54,504	0.00%
2022/10/20	5	51.00	0	0.00	51.00	5	55,537	0.01%
2022/10/19	12	52.02	0	0.00	51.70	12	56,959	0.02%
2022/10/18	5	52.56	7	52.71	52.00	-2	58,860	0.00%
2022/10/17	14	51.28	25	50.52	52.50	-11	62,994	-0.02%
2022/10/14	17	51.62	10	51.83	51.70	7	65,525	0.01%
2022/10/13	6	50.19	1	48.45	49.05	5	66,365	0.01%
2022/10/12	23	52.23	14	52.75	53.00	9	66,666	0.01%
2022/10/11	15	52.39	5.1	52.49	51.60	10	67,341	0.01%
2022/10/07	1	56.40	2	56.20	55.90	-1	67,859	0.00%
2022/10/06	30	56.17	24	55.79	56.50	6	69,128	0.01%
2022/10/05	8	56.81	7	56.71	55.00	1	70,843	0.00%
2022/10/04	12	55.87	14	55.80	55.90	-2	71,871	0.00%
2022/10/03	4	53.85	2	54.10	54.30	2	72,857	0.00%
2022/09/30	5	51.86	16	53.01	54.80	-11	75,063	-0.01%
2022/09/29	10.1	53.17	71.1	53.59	53.30	-61	77,665	-0.08%
2022/09/28	80	52.61	7	54.01	52.00	73	81,115	0.09%
2022/09/27	10	55.77	20	55.59	56.60	-10	82,606	-0.01%
2022/09/26	45	56.82	17	58.45	56.00	28	83,725	0.03%
2022/09/23	8	61.86	19	61.87	60.80	-11	84,788	-0.01%
2022/09/22	41	63.12	13	63.57	62.70	28	85,208	0.03%
2022/09/21	7	63.04	51.1	63.46	64.50	-44.1	85,680	-0.05%
2022/09/20	37	62.71	24	62.80	62.80	13	87,623	0.01%
2022/09/19	9	62.08	13	61.57	61.30	-4	87,693	0.00%
2022/09/16	6	61.78	10	61.80	61.20	-4	87,845	0.00%
2022/09/15	18	62.44	7	62.54	61.30	11	88,657	0.01%
2022/09/14	15.1	61.00	5	61.36	62.60	10.1	89,958	0.01%
2022/09/13	3	63.13	3	62.97	62.20	0	89,566	0.00%
2022/09/12	18	63.90	22.1	63.41	63.30	-4.1	89,038	0.00%
2022/09/08	5	60.96	1	60.80	60.80	4	88,042	0.00%
2022/09/07	6	60.15	43	60.16	60.40	-37	87,776	-0.04%
2022/09/06	9	62.51	15	63.11	60.10	-6	87,085	-0.01%
2022/09/05	58	64.54	51	64.45	63.40	7	86,076	0.01%
2022/09/02	28.1	64.11	116.2	64.77	63.90	-88.1	84,883	-0.10%	大賣/
2022/09/01	23.1	61.10	13.1	60.69	60.20	10	82,647	0.01%
2022/08/31	50	61.38	52	61.61	62.30	-2	81,807	0.00%
2022/08/30	10	59.55	164	59.69	59.10	-154	80,656	-0.19%	大賣/鉅額交易
2022/08/29	18.1	58.58	6	58.82	58.70	12.1	80,251	0.02%
2022/08/26	61	62.40	8.1	62.40	61.60	52.9	79,833	0.07%
2022/08/25	10	60.60	10	61.00	61.00	0	78,831	0.00%
2022/08/24	9.2	59.38	3	59.96	59.50	6.1	78,464	0.01%
2022/08/23	13.1	60.49	4	60.88	60.20	9.1	77,650	0.01%
2022/08/22	12.1	61.75	6.1	62.42	61.00	6	77,073	0.01%
2022/08/19	34	64.69	117	64.84	63.90	-83	76,527	-0.11%	大賣/
2022/08/18	72.1	64.97	58	64.96	64.20	14.1	75,462	0.02%
2022/08/17	8	64.63	5	63.88	65.50	3	74,055	0.00%
2022/08/16	8	64.13	16.1	64.47	62.50	-8.1	72,978	-0.01%
2022/08/15	25.1	62.29	23	62.49	64.50	2.1	72,200	0.00%
2022/08/12	23	63.64	17.1	63.87	63.20	5.9	71,105	0.01%
2022/08/11	21	63.68	17.1	63.84	63.80	3.9	70,103	0.01%
2022/08/10	32	61.47	20	60.95	62.00	12	69,002	0.02%
2022/08/09	8.1	59.68	12	59.68	59.70	-3.9	68,156	-0.01%
2022/08/08	13	58.81	11.1	59.45	60.40	2	67,502	0.00%
2022/08/05	21	60.33	6	59.67	62.00	15	66,539	0.02%
2022/08/04	106.1	60.35	91.4	59.60	58.30	14.7	65,593	0.02%	大買/
2022/08/03	16	65.01	18	65.27	63.30	-2	63,697	0.00%
2022/08/02	128.2	64.55	59.4	64.69	64.30	68.8	62,596	0.11%	大買/
2022/08/01	7.1	65.90	12.1	65.72	65.80	-5	61,911	-0.01%
2022/07/29	29	65.48	45	65.49	65.10	-16	61,030	-0.03%
2022/07/28	68.1	66.36	52.5	66.81	65.40	15.6	59,645	0.03%
2022/07/27	48	64.12	38	63.54	64.70	10	57,530	0.02%
2022/07/26	120	66.21	148.1	65.33	64.20	-28.1	56,412	-0.05%	大買/大賣/
2022/07/25	70	65.67	57	66.04	66.60	13	55,233	0.02%
2022/07/22	185.2	67.35	161.4	67.31	64.70	23.7	53,167	0.04%	大買/大賣/
2022/07/21	130.1	63.63	129	63.69	65.60	1	48,899	0.00%	大買/大賣/
2022/07/20	110	60.18	60	60.16	59.70	50	46,099	0.11%	大買/
2022/07/19	29	58.64	38	59.07	58.10	-9	44,897	-0.02%
2022/07/18	71	60.35	64	60.08	59.10	7	44,100	0.02%
2022/07/15	37	59.50	28	60.08	58.90	9	42,995	0.02%
2022/07/14	24	59.66	30	59.87	60.70	-6	42,083	-0.01%
2022/07/13	64	60.03	64.1	60.75	58.40	-0.1	40,525	0.00%
2022/07/12	60	58.85	64	59.75	57.60	-4	38,521	-0.01%
2022/07/11	55	60.10	44.1	59.73	60.90	10.9	36,860	0.03%
2022/07/08	104.3	60.96	76	61.15	60.50	28.3	35,597	0.08%	大買/
2022/07/07	93	59.50	99	60.53	61.70	-6	33,181	-0.02%
2022/07/06	216.1	60.09	217	59.50	56.90	-0.9	30,092	0.00%	大買/大賣/
2022/07/05	86	58.68	85.1	58.90	60.70	0.9	26,355	0.00%
2022/07/04	123	51.71	169	51.96	55.20	-46	24,146	-0.19%	大買/大賣/
2022/07/01	99.3	50.94	83	50.75	50.20	16.3	22,541	0.07%
2022/06/30	53	49.44	44	49.95	48.90	9	20,532	0.04%
2022/06/29	126	53.87	100	54.63	52.00	26	19,418	0.13%	大買/
2022/06/28	59	58.38	41	58.30	57.70	18	17,930	0.10%
2022/06/27	27	56.52	49	57.56	57.80	-22	15,291	-0.14%
2022/06/24	8	50.11	49	52.12	52.60	-41	14,754	-0.28%
2022/06/23	24	48.56	82	49.03	47.90	-58	14,113	-0.41%
2022/06/22	94	48.79	37.1	49.17	49.70	56.9	13,272	0.43%
2022/06/21	7	45.21	5	46.30	46.30	2	11,791	0.02%
2022/06/20	0	42.95	4	43.03	42.10	-4	11,763	-0.03%
2022/06/17	1.1	44.41	1	44.10	44.00	0.1	11,742	0.00%
2022/06/16	3	46.12	22	46.61	45.05	-19	11,870	-0.16%
2022/06/15	8	46.43	3	46.05	45.75	5	11,921	0.04%
2022/06/14	4	45.74	4	45.79	46.45	0	12,146	0.00%
2022/06/13	4	46.10	5	45.94	45.60	-1	12,401	-0.01%
2022/06/10	5	47.39	14	47.46	47.40	-9	12,611	-0.07%
2022/06/09	1	48.10	1	48.25	48.20	0	12,786	0.00%
2022/06/07	8	48.41	9	48.57	48.15	-1	13,501	-0.01%
2022/06/06	26	49.28	8	49.06	49.00	18	13,971	0.13%
2022/06/02	15	50.15	15	49.45	49.25	0	14,489	0.00%
2022/06/01	3.1	49.56	4	49.58	49.55	-0.9	14,792	-0.01%
2022/05/31	20	49.62	12	48.85	50.00	8	15,290	0.05%
2022/05/30	1	47.80	1	48.00	48.15	0	16,732	0.00%
2022/05/27	13	47.23	15	47.02	47.05	-2	17,646	-0.01%
2022/05/25	1	46.05	0	0.00	46.00	1	18,054	0.01%
2022/05/24	0.2	46.50	0	0.00	45.95	0.2	18,678	0.00%
2022/05/23	5	47.63	5	47.30	47.30	0	18,733	0.00%
2022/05/20	7	46.93	7	47.02	47.00	0	19,058	0.00%
2022/05/19	1	45.65	2	46.65	46.70	-1	19,154	-0.01%
2022/05/18	21	47.34	21	47.14	47.20	0	19,316	0.00%
2022/05/17	13	46.95	2	47.20	47.20	11	19,454	0.06%
2022/05/16	11	45.95	12	46.02	45.70	-1	19,732	-0.01%
2022/05/13	25	46.02	3	45.90	45.90	22	19,998	0.11%
2022/05/12	2	45.50	2	44.95	44.95	0	20,310	0.00%
2022/05/11	8	45.60	8	45.68	46.15	0	20,437	0.00%
2022/05/10	7	46.08	8	45.02	46.45	-1	20,644	0.00%
2022/05/09	1	46.69	6.3	47.64	45.65	-5.3	21,260	-0.02%
2022/05/06	10	49.30	11	49.95	49.95	-1	21,534	0.00%
2022/05/05	18	50.15	19	50.94	51.00	-1	22,316	0.00%
2022/05/03	13	48.37	12	47.78	48.45	1	23,723	0.00%
2022/04/29	23	48.42	24	48.23	47.60	-1	24,171	0.00%
2022/04/28	2	49.00	2	48.63	48.60	0	24,509	0.00%
2022/04/27	1	47.10	1.5	47.90	48.60	-0.5	24,884	0.00%
2022/04/26	0	0.00	1	49.55	49.80	-1	25,059	0.00%
2022/04/25	10	48.80	3	49.27	48.75	7	25,311	0.03%
2022/04/22	1	52.00	0	0.00	51.10	1	25,912	0.00%
2022/04/21	8	51.99	0	0.00	53.00	8	26,781	0.03%
2022/04/20	4	53.55	2	53.75	53.10	2	27,371	0.01%
2022/04/19	0	0.00	1	54.30	53.20	-1	28,103	0.00%
2022/04/18	1	54.00	0	0.00	53.20	1	29,264	0.00%
2022/04/15	1	54.20	1	54.70	54.20	0	29,725	0.00%
2022/04/14	0	0.00	1	56.60	56.10	-1	30,518	0.00%
2022/04/13	1	56.80	11	55.59	56.60	-10	31,079	-0.03%
2022/04/12	2	54.50	2	54.40	54.00	0	31,573	0.00%
2022/04/11	6	55.00	3	55.60	54.00	3	32,647	0.01%
2022/04/08	1	56.20	23	56.14	56.70	-22	33,380	-0.07%
2022/04/07	9	56.66	6	58.50	55.70	3	33,765	0.01%
2022/04/06	7	58.93	5	58.60	58.80	2	34,281	0.01%
2022/04/01	2	59.30	1	58.80	60.00	1	35,009	0.00%
2022/03/31	0.1	60.00	1	60.30	59.20	-0.9	35,554	0.00%
2022/03/30	3	60.50	11	60.85	60.30	-8	37,297	-0.02%
2022/03/29	10	60.20	8	59.75	59.80	2	38,605	0.01%
2022/03/28	0	0.00	1	58.20	59.70	-1	40,366	0.00%
2022/03/25	8.1	59.66	24	61.30	59.30	-16	41,209	-0.04%
2022/03/24	11.1	61.68	8	61.14	61.80	3.1	42,122	0.01%
2022/03/23	7	59.81	6	59.80	59.70	1	42,768	0.00%
2022/03/22	7	59.00	14	58.75	59.30	-7	43,683	-0.02%
2022/03/21	32	59.94	5	61.02	58.50	27	44,434	0.06%
2022/03/18	0	0.00	1	58.60	58.50	-1	44,939	0.00%
2022/03/17	0	0.00	10	58.24	58.60	-10	45,225	-0.02%
2022/03/16	3	56.20	10	56.30	56.20	-7	45,677	-0.02%
2022/03/15	2	56.10	2	56.10	55.60	0	46,642	0.00%
2022/03/14	6	57.62	8	58.14	57.70	-2	47,603	0.00%
2022/03/11	10	57.47	40	57.62	57.80	-30	49,421	-0.06%
2022/03/10	54	58.30	23	58.21	58.10	31	50,458	0.06%
2022/03/09	19	56.19	13	57.22	56.10	6	52,280	0.01%
2022/03/08	37	57.80	31	58.57	56.80	6	53,122	0.01%
2022/03/07	8	62.05	11	60.87	60.10	-3	53,870	-0.01%
2022/03/04	16	65.50	19	65.40	64.30	-3	54,730	-0.01%
2022/03/03	45	68.10	132	67.85	65.40	-87	55,378	-0.16%	大賣/
2022/03/02	234	65.56	37	65.63	66.90	197	55,289	0.36%	大買/鉅額交易
2022/03/01	3	60.90	9	59.44	60.90	-6	56,108	-0.01%
2022/02/25	2	59.00	4	58.35	57.90	-2	56,859	0.00%
2022/02/24	26	58.77	24	59.25	57.70	2	58,297	0.00%
2022/02/23	2	62.10	0	0.00	62.10	2	58,653	0.00%
2022/02/22	3	63.23	2	62.00	61.50	1	61,135	0.00%
2022/02/21	1	64.70	0	0.00	64.40	1	62,116	0.00%
2022/02/18	0	0.00	2	65.00	65.80	-2	64,354	0.00%
2022/02/17	1	65.40	0	0.00	65.20	1	66,364	0.00%
2022/02/16	8	65.30	7	65.59	64.40	1	69,945	0.00%
2022/02/15	6	64.30	7	63.00	63.00	-1	72,472	0.00%
2022/02/14	7	64.57	5	65.10	63.90	2	72,684	0.00%
2022/02/11	1	67.60	1	67.41	68.30	0	72,541	0.00%
2022/02/10	12	67.83	17	67.48	67.70	-5	72,614	-0.01%
2022/02/09	19	69.33	28	68.81	67.90	-9	72,466	-0.01%
2022/02/08	7	66.69	0	0.00	66.90	7	71,804	0.01%
2022/02/07	5	63.16	10	64.43	67.00	-5	71,431	-0.01%
2022/01/26	8	63.44	13	63.85	63.80	-5	70,997	-0.01%
2022/01/25	45	65.06	53	64.46	62.60	-8	70,780	-0.01%
2022/01/24	69	67.42	44	67.08	67.00	25	70,115	0.04%
2022/01/21	57	68.83	52	69.36	69.10	5	69,798	0.01%
2022/01/20	19	69.61	13	68.75	69.20	6	69,315	0.01%
2022/01/19	25	69.48	11	69.47	69.90	14	69,702	0.02%
2022/01/18	9	70.63	7	70.67	70.50	2	70,003	0.00%
2022/01/17	46	70.68	50	70.89	70.60	-4	72,127	-0.01%
2022/01/14	16	68.41	13	68.14	69.00	3	75,490	0.00%
2022/01/13	12.1	70.57	14	71.27	71.00	-1.9	76,728	0.00%
2022/01/12	30.2	72.96	26	73.31	72.00	4.2	76,617	0.01%
2022/01/11	23.2	74.69	7	74.86	72.30	16.2	76,497	0.02%
2022/01/10	6	78.57	7	79.07	79.60	-1	75,611	0.00%
2022/01/07	22	79.36	9	81.08	78.00	13	75,101	0.02%
2022/01/06	20	81.76	5	80.50	82.00	15	74,186	0.02%
2022/01/05	12	81.96	9	83.52	81.60	3	73,565	0.00%
2022/01/04	22	86.06	23.2	85.63	84.60	-1.2	72,904	0.00%
2022/01/03	0	0.00	14	86.28	86.00	-14	71,769	-0.02%
2021/12/30	8	84.68	0	0.00	84.80	8	70,921	0.01%
2021/12/29	6	84.40	3	83.10	85.80	3	70,467	0.00%
2021/12/28	7	84.23	16	85.28	83.00	-9	69,792	-0.01%
2021/12/27	12	86.29	12	86.89	85.60	0	69,030	0.00%
2021/12/24	16	87.99	20	87.16	86.40	-4	68,493	-0.01%
2021/12/23	85	86.88	86	86.94	87.10	-1	66,633	0.00%
2021/12/22	38	85.43	117	86.54	83.80	-79	65,222	-0.12%	大賣/
2021/12/21	17	83.63	13	83.71	83.00	4	63,397	0.01%
2021/12/20	31	82.83	29	83.38	84.90	2	62,609	0.00%
2021/12/17	23	81.19	23	80.47	80.80	0	61,374	0.00%
2021/12/16	36	81.96	24	82.32	83.30	12	60,439	0.02%
2021/12/15	5	77.22	23	77.63	80.10	-18	59,346	-0.03%
2021/12/14	26	76.27	107	76.72	75.70	-81	58,582	-0.14%	大賣/
2021/12/13	31	80.66	28	81.14	80.10	3	57,890	0.01%
2021/12/10	10	81.13	58	80.66	80.70	-48	57,413	-0.08%
2021/12/09	26	83.49	21	82.82	81.30	5	56,784	0.01%
2021/12/08	19	83.50	14	84.75	81.30	5	55,622	0.01%
2021/12/07	42	86.31	60	86.35	84.00	-18	54,330	-0.03%
2021/12/06	44.1	85.21	42	85.22	86.10	2.1	52,273	0.00%
2021/12/03	246	85.58	91	84.46	85.20	155	50,932	0.30%	大買/鉅額交易
2021/12/02	142	82.52	73.1	81.25	80.20	68.9	48,676	0.14%	大買/
2021/12/01	64.1	78.12	78	79.53	83.40	-13.9	47,284	-0.03%
2021/11/30	25	80.48	26	79.78	77.50	-1	45,911	0.00%
2021/11/29	53	74.54	48	75.39	78.00	5	44,541	0.01%
2021/11/26	30	77.78	55	79.80	77.80	-25	43,241	-0.06%
2021/11/25	33	82.62	68	82.96	81.00	-35	41,666	-0.08%
2021/11/24	35	79.49	39	79.51	79.40	-4	39,840	-0.01%
2021/11/23	134	80.74	186	80.47	78.40	-52	38,800	-0.13%	大買/大賣/
2021/11/22	25	87.82	3	87.20	86.70	22	36,977	0.06%
2021/11/19	156	88.20	253	90.09	87.60	-97	35,950	-0.27%	大買/大賣/
2021/11/18	95	86.82	206	86.30	86.10	-111	33,342	-0.33%	大賣/鉅額交易
2021/11/17	387	87.41	90	85.79	87.50	297	31,980	0.93%	大買/鉅額交易
2021/11/16	73	85.83	54.1	85.97	82.10	18.9	29,613	0.06%
2021/11/15	88.1	92.94	59	92.09	90.90	29.1	27,416	0.11%
2021/11/12	322.6	89.56	324	89.76	90.90	-1.4	23,622	-0.01%	大買/大賣/
2021/11/11	13	83.55	11	84.51	82.70	2	20,738	0.01%
2021/11/10	3	85.00	13	88.25	89.60	-10	20,223	-0.05%
2021/11/09	5.5	82.78	4	84.10	81.50	1.5	19,998	0.01%
2021/11/08	0	0.00	13	76.37	77.00	-13	19,674	-0.07%
2021/11/05	1	69.70	0	0.00	70.00	1	19,478	0.01%
2021/11/04	0	0.00	2	70.40	67.00	-2	19,373	-0.01%
2021/11/03	5	67.62	11	65.88	71.20	-6	19,313	-0.03%
2021/11/02	4	67.68	6	71.83	68.20	-2	18,997	-0.01%
2021/11/01	2	71.50	5.1	71.59	72.10	-3.1	18,681	-0.02%
2021/10/29	0	0.00	32	62.79	65.60	-32	18,466	-0.17%
2021/10/28	28.1	59.89	25	60.04	59.70	3.1	18,452	0.02%
2021/10/27	47	60.11	82	59.54	60.00	-35	18,184	-0.19%
2021/10/26	18	54.58	23	55.58	58.30	-5	17,528	-0.03%
2021/10/25	153	53.22	138	53.32	53.00	15	16,933	0.09%	大買/大賣/
2021/10/22	179.1	51.66	217.1	51.91	52.50	-38	14,480	-0.26%	大買/大賣/
2021/10/21	129	47.43	91	47.78	48.25	38	10,349	0.37%	大買/
2021/10/20	14	41.43	30	42.85	43.90	-16	8,083	-0.20%
2021/10/19	18.2	38.49	14	39.65	39.95	4.2	7,487	0.06%
2021/10/18	5	38.05	3	37.68	38.40	2	6,797	0.03%
2021/10/14	0	0.00	1	34.50	34.05	-1	6,485	-0.02%
2021/10/13	1	34.65	0	0.00	33.95	1	6,504	0.02%
2021/10/12	2	34.18	2	34.20	34.35	0	6,507	0.00%
2021/10/08	5	35.56	0	0.00	34.85	5	6,549	0.08%
2021/10/07	1	35.50	1	35.55	35.95	0	6,559	0.00%
2021/10/06	1	34.70	1	34.95	34.95	0	6,606	0.00%
2021/10/05	0	0.00	3	34.28	35.00	-3	6,642	-0.05%
2021/10/04	1	34.70	0	0.00	33.95	1	6,662	0.02%
2021/10/01	3	35.13	0	0.00	34.90	3	6,716	0.04%
2021/09/30	1.1	36.71	0	0.00	36.80	1.1	6,735	0.02%
2021/09/29	2	36.85	0	0.00	36.65	2	6,833	0.03%
2021/09/28	1	37.30	0	0.00	38.35	1	6,804	0.01%
2021/09/27	51	39.40	54	39.34	37.85	-3	6,787	-0.04%
2021/09/24	1	37.45	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	0.00	1	36.85	36.95	-1	6,777	-0.01%
2021/09/22	1	36.00	0	0.00	36.15	1	6,928	0.01%
2021/09/17	5	38.18	3	37.30	37.40	2	7,059	0.03%
2021/09/16	1	37.95	5	37.71	38.40	-4	6,981	-0.06%
2021/09/15	5	36.29	3	36.30	36.15	2	6,894	0.03%
2021/09/14	22	37.46	23	36.83	36.90	-1	6,957	-0.01%
2021/09/13	71	36.97	76	36.99	37.85	-5	6,938	-0.07%
2021/09/08	1	34.60	2	34.55	34.40	-1	7,245	-0.01%
2021/09/07	4	34.89	3	34.75	34.70	1	7,448	0.01%
2021/09/06	0	0.00	2	35.50	35.30	-2	7,824	-0.03%
2021/08/31	1	35.80	13	35.46	35.55	-12	8,541	-0.14%
2021/08/30	15	35.62	3	35.70	35.85	12	8,652	0.14%
2021/08/27	1	35.45	0	0.00	35.15	1	8,678	0.01%
2021/08/24	0	0.00	6	35.30	35.25	-6	9,016	-0.07%
2021/08/20	1	34.80	2	35.35	34.65	-1	9,169	-0.01%
2021/08/19	2	35.03	5	34.65	34.65	-3	9,207	-0.03%
2021/08/18	2	35.60	3	35.97	36.10	-1	9,247	-0.01%
2021/08/17	2	36.23	6	36.26	35.35	-4	9,273	-0.04%
2021/08/16	1	36.70	0	0.00	36.40	1	9,332	0.01%
2021/08/13	3	37.18	0	0.00	37.00	3	9,400	0.03%
2021/08/12	0	0.00	1	38.10	37.70	-1	9,542	-0.01%
2021/08/11	3	37.95	0	0.00	37.80	3	9,679	0.03%
2021/08/09	2	39.00	0	0.00	38.60	2	9,968	0.02%
2021/08/06	0	0.00	1	42.00	40.35	-1	10,073	-0.01%
2021/08/05	2	41.68	3	41.15	41.90	-1	10,230	-0.01%
2021/08/04	2	41.50	0	0.00	41.55	2	10,568	0.02%
2021/08/03	1	40.30	10	40.92	41.45	-9	10,726	-0.08%
2021/08/02	3	39.88	3	39.67	39.95	0	10,541	0.00%
2021/07/30	1	38.75	8	39.07	39.25	-7	10,549	-0.07%
2021/07/29	0	0.00	5	37.28	37.90	-5	10,492	-0.05%
2021/07/28	2	35.43	0	0.00	35.35	2	10,650	0.02%
2021/07/27	1	36.75	1	37.00	36.75	0	11,139	0.00%
2021/07/26	1	37.85	0	0.00	38.00	1	11,536	0.01%
2021/07/23	0	0.00	1	37.60	37.20	-1	11,968	-0.01%
2021/07/22	3	36.95	6	36.95	36.80	-3	12,402	-0.02%
2021/07/20	2	37.05	2	36.88	36.85	0	13,624	0.00%
2021/07/19	1	37.45	1	37.55	37.50	0	14,204	0.00%
2021/07/16	1	37.75	5	38.15	37.60	-4	14,660	-0.03%
2021/07/15	1.2	37.09	1	38.00	38.05	0.2	15,033	0.00%
2021/07/14	0	0.00	44	37.00	36.60	-44	15,345	-0.29%
2021/07/13	0.3	37.25	0	0.00	37.40	0.3	16,141	0.00%
2021/07/12	4	37.93	2	37.95	37.80	2	16,954	0.01%
2021/07/09	5	38.35	1	37.45	37.80	4	17,653	0.02%
2021/07/08	2	37.80	21	37.85	37.95	-19	17,835	-0.11%
2021/07/07	1	38.95	0	0.00	38.15	1	18,004	0.01%
2021/07/06	3.2	38.90	2	38.45	38.30	1.2	18,135	0.01%
2021/07/05	22	39.40	0	0.00	39.75	22	18,084	0.12%
2021/07/02	22	38.95	0	0.00	38.85	22	18,091	0.12%
2021/07/01	4	39.03	45	38.70	38.45	-41	18,302	-0.22%
2021/06/30	13	39.48	1	39.40	39.30	12	18,294	0.07%
2021/06/29	34	39.47	1	40.90	39.20	33	18,468	0.18%
2021/06/28	60	41.83	65	41.74	41.05	-5	18,540	-0.03%
2021/06/25	5	40.90	0	0.00	40.50	5	18,401	0.03%
2021/06/24	0	0.00	2	40.80	40.85	-2	18,544	-0.01%
2021/06/23	1	40.80	3	40.37	40.80	-2	18,455	-0.01%
2021/06/22	5	40.67	0	0.00	39.50	5	18,352	0.03%
2021/06/21	2	40.60	4	39.36	40.35	-2	18,246	-0.01%
2021/06/18	5	41.20	8	40.61	39.95	-3	18,080	-0.02%
2021/06/17	22	39.51	7	40.44	40.60	15	17,986	0.08%
2021/06/16	3	40.77	4	41.19	40.10	-1	17,926	-0.01%
2021/06/15	21	41.85	22	42.43	41.95	-1	17,718	-0.01%
2021/06/11	3	39.30	5	39.27	40.00	-2	17,336	-0.01%
2021/06/10	1	37.40	21.9	37.70	38.15	-20.9	17,007	-0.12%
2021/06/09	5	37.70	0	0.00	37.20	5	16,904	0.03%
2021/06/07	0	0.00	42	35.54	35.85	-42	16,735	-0.25%
2021/06/03	1	36.60	1	36.80	37.25	0	16,671	0.00%
2021/06/02	30	36.97	10	36.40	36.40	20	16,689	0.12%
2021/05/31	0	0.00	1	37.15	37.05	-1	16,440	-0.01%
2021/05/27	1	35.65	2	36.13	36.20	-1	16,365	-0.01%
2021/05/26	1	35.85	71	35.82	35.75	-70	16,338	-0.43%
2021/05/25	3	35.67	0.1	35.65	35.50	2.9	16,250	0.02%
2021/05/24	0	0.00	1	35.15	35.25	-1	16,189	-0.01%
2021/05/21	0	0.00	6	34.73	34.65	-6	16,131	-0.04%
2021/05/20	0	0.00	13	33.97	33.70	-13	16,144	-0.08%
2021/05/19	33	33.52	0	0.00	34.25	33	15,972	0.21%
2021/05/18	41	33.54	0	0.00	34.25	41	15,837	0.26%
2021/05/17	3	33.80	3	32.67	32.10	0	15,722	0.00%
2021/05/14	86	35.67	70	35.69	34.50	16	15,490	0.10%
2021/05/13	52	35.97	4	35.74	35.05	48	15,242	0.31%
2021/05/12	44	38.14	3	36.87	36.25	41	14,940	0.27%
2021/05/11	6	38.59	5	39.05	38.00	1	14,462	0.01%
2021/05/10	5	40.55	9.2	40.83	40.55	-4.2	14,152	-0.03%
2021/05/07	9	40.59	10	40.93	40.50	-1	14,117	-0.01%
2021/05/06	8	39.83	6	40.32	39.65	2	13,953	0.01%
2021/05/05	18	40.51	16	40.81	39.45	2	13,762	0.01%
2021/05/04	29	40.67	18	40.36	40.60	11	13,491	0.08%
2021/05/03	9	43.22	16	43.19	42.15	-7	12,947	-0.05%
2021/04/29	31	42.57	6	42.11	41.60	25	12,558	0.20%
2021/04/28	55	44.82	51	44.90	43.10	4	12,112	0.03%
2021/04/27	12	42.72	15	43.10	43.15	-3	11,739	-0.03%
2021/04/26	71	44.40	40	45.02	44.70	31	11,342	0.27%
2021/04/23	5	40.82	10	40.91	41.80	-5	10,462	-0.05%
2021/04/22	3	40.00	7	39.59	38.00	-4	9,884	-0.04%
2021/04/21	45	41.11	44.2	41.27	40.60	0.8	9,433	0.01%
2021/04/20	16	39.15	15	39.41	39.95	1	9,050	0.01%
2021/04/19	92	40.45	75	40.97	40.10	17	8,710	0.20%
2021/04/16	9	38.01	35.2	38.94	39.45	-26.2	7,903	-0.33%
2021/04/15	7	35.19	21	34.82	35.90	-14	7,040	-0.20%
2021/04/14	4	33.21	6	32.58	32.65	-2	6,352	-0.03%
2021/04/13	33	33.61	25	33.40	33.10	8	6,203	0.13%
2021/04/12	6	32.07	12	32.51	32.80	-6	5,987	-0.10%
2021/04/09	31	31.60	1	31.65	31.50	30	5,789	0.52%
2021/04/08	15	31.48	2	31.55	31.45	13	5,763	0.23%
2021/04/07	2	31.50	0	0.00	31.45	2	5,728	0.03%
2021/04/06	11	31.37	2	31.15	30.95	9	5,545	0.16%
2021/04/01	1	31.20	0	0.00	31.20	1	5,507	0.02%
2021/03/31	13	30.06	6	30.74	30.85	7	5,291	0.13%
2021/03/30	4	29.73	0	0.00	29.70	4	5,047	0.08%
2021/03/29	10	29.55	8	29.69	29.70	2	5,032	0.04%
2021/03/26	1	29.10	2	28.95	28.85	-1	4,899	-0.02%
2021/03/25	0	0.00	1.1	28.92	28.90	-1.1	4,959	-0.02%
2021/03/22	0	0.00	4	28.93	29.20	-4	5,117	-0.08%
2021/03/19	2	29.00	8	29.10	29.10	-6	5,107	-0.12%
2021/03/18	2	28.55	10	28.60	28.55	-8	5,078	-0.16%
2021/03/17	6	28.60	3	28.40	28.50	3	5,164	0.06%
2021/03/16	1	28.75	1	28.90	28.80	0	5,284	0.00%
2021/03/15	4	28.81	0	0.00	28.70	4	5,431	0.07%
2021/03/11	0	0.00	3	29.03	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	1	28.60	28.50	-1	5,756	-0.02%
2021/03/09	5	27.84	3	27.95	28.05	2	5,996	0.03%
2021/03/08	7	28.06	33	28.14	28.10	-26	6,033	-0.43%
2021/03/04	9	28.92	0	0.00	28.80	9	6,133	0.15%
2021/03/03	1	28.80	2	29.15	29.30	-1	6,148	-0.02%
2021/03/02	1	29.15	0	0.00	28.60	1	6,130	0.02%
2021/02/26	0	0.00	6	28.86	29.00	-6	6,252	-0.10%
2021/02/25	0	0.00	2	29.13	29.15	-2	6,251	-0.03%
2021/02/24	5	29.11	3	28.75	28.75	2	6,335	0.03%
2021/02/23	2	29.00	3	29.23	29.05	-1	6,537	-0.02%
2021/02/22	5	29.18	9	29.00	29.35	-4	6,546	-0.06%
2021/02/19	4	28.39	2	28.43	28.30	2	6,546	0.03%
2021/02/18	2.1	28.48	0	0.00	28.60	2.1	6,541	0.03%
2021/02/17	0	0.00	10	28.35	28.55	-10	6,536	-0.15%
2021/02/05	0	0.00	10.5	28.06	28.00	-10.5	6,498	-0.16%
2021/02/03	10	28.38	1	28.25	28.35	9	6,522	0.14%
2021/02/02	0	0.00	3	28.30	28.30	-3	6,595	-0.05%
2021/02/01	4	28.08	0	0.00	28.00	4	6,638	0.06%
2021/01/29	0	0.00	8	28.15	28.45	-8	6,598	-0.12%
2021/01/28	1	28.00	3	27.93	28.00	-2	6,538	-0.03%
2021/01/27	2	28.08	0	0.00	28.20	2	6,506	0.03%
2021/01/26	2	28.00	0	0.00	28.00	2	6,491	0.03%
2021/01/25	0	0.00	1	28.20	28.25	-1	6,474	-0.02%
2021/01/22	4	27.99	1	27.95	27.85	3	6,458	0.05%
2021/01/21	7	28.41	2	28.10	28.00	5	6,408	0.08%
2021/01/20	2	28.40	0	0.00	28.30	2	6,375	0.03%
2021/01/18	0	0.00	3	29.03	29.40	-3	6,285	-0.05%
2021/01/15	2	30.08	2	29.55	29.80	0	6,253	0.00%
2021/01/13	1	29.45	3	29.77	29.75	-2	6,175	-0.03%
2021/01/12	1	29.62	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	1	30.25	30.10	-1	6,098	-0.02%
2021/01/08	1.1	29.57	9	30.06	29.55	-7.9	6,060	-0.13%
2021/01/07	0	0.00	1	30.00	29.95	-1	5,996	-0.02%
2021/01/06	2	30.45	0	0.00	30.00	2	5,955	0.03%
2021/01/05	0	31.35	0	0.00	30.85	0	5,853	0.00%
2021/01/04	1	31.29	1	31.20	31.40	0	5,805	0.00%
2020/12/29	10	31.60	0	0.00	31.30	10	5,781	0.17%
2020/12/28	4	31.15	1	31.10	31.20	3	5,705	0.05%
2020/12/25	5	30.70	0	0.00	30.55	5	5,630	0.09%
2020/12/23	0	0.00	2	30.10	30.30	-2	5,603	-0.04%
2020/12/21	0	0.00	3	30.60	30.70	-3	5,620	-0.05%
2020/12/18	0	0.00	1	32.05	31.35	-1	5,590	-0.02%
2020/12/17	1	30.95	0	0.00	31.20	1	5,477	0.02%
2020/12/15	1	31.55	0	0.00	30.55	1	5,455	0.02%
2020/12/14	0	0.00	2	31.45	31.45	-2	5,418	-0.04%
2020/12/11	0	0.00	1	31.50	30.90	-1	5,397	-0.02%
2020/12/09	7	32.26	13	32.38	32.45	-6	5,222	-0.11%
2020/12/08	31	32.14	33	31.87	31.80	-2	5,085	-0.04%
2020/12/07	0	0.00	8	31.31	31.70	-8	5,005	-0.16%
2020/12/04	5	31.42	1	31.65	31.30	4	4,944	0.08%
2020/12/03	59	32.47	67	32.46	32.05	-8	4,829	-0.17%
2020/12/02	3	31.43	32	31.34	31.50	-29	4,736	-0.61%
2020/12/01	1	31.40	2	31.75	31.30	-1	4,723	-0.02%
2020/11/27	7	31.17	0	0.00	31.00	7	4,718	0.15%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/25	22	30.69	17	30.98	30.60	5	4,826	0.10%
2020/11/24	1	30.30	6	30.11	30.10	-5	4,702	-0.11%
2020/11/23	1	30.30	5	30.45	30.25	-4	4,833	-0.08%
2020/11/20	15	30.43	19	30.32	30.45	-4	4,811	-0.08%
2020/11/19	2	29.53	41	29.50	29.50	-39	4,603	-0.85%
2020/11/18	6.1	29.54	5	29.04	29.40	1.1	4,566	0.02%
2020/11/13	0	0.00	1	28.45	28.60	-1	4,612	-0.02%
2020/11/11	1	29.00	10	29.00	29.15	-9	4,650	-0.19%
2020/11/09	0	0.00	2	28.95	28.60	-2	4,601	-0.04%
2020/11/06	0	0.00	1	28.80	28.80	-1	4,597	-0.02%
2020/11/05	0	0.00	6	28.98	28.95	-6	4,625	-0.13%
2020/11/03	7	28.56	0	0.00	28.65	7	4,771	0.15%
2020/10/30	0	0.00	4	28.40	28.70	-4	4,970	-0.08%
2020/10/29	1	28.60	1	28.85	28.80	0	5,076	0.00%
2020/10/28	0	0.00	8	29.01	29.00	-8	5,093	-0.16%
2020/10/27	5	29.30	0	0.00	29.25	5	5,119	0.10%
2020/10/26	0	0.00	2	28.95	28.90	-2	5,106	-0.04%
2020/10/23	0	0.00	8	28.76	28.75	-8	5,166	-0.15%
2020/10/21	0	0.00	6	28.71	28.75	-6	5,398	-0.11%
2020/10/16	0	0.00	1	28.85	28.60	-1	5,630	-0.02%
2020/10/15	1	29.10	2	29.50	29.00	-1	5,689	-0.02%
2020/10/14	0	0.00	2	29.38	29.45	-2	5,784	-0.03%
2020/10/13	0	0.00	2	29.20	29.15	-2	5,862	-0.03%
2020/10/12	14	29.30	14	29.30	29.20	0	5,949	0.00%
2020/10/08	10	29.62	11	29.73	29.20	-1	6,003	-0.02%
2020/10/07	28	29.74	27	29.62	29.50	1	6,051	0.02%
2020/09/29	0	0.00	24	28.68	28.60	-24	6,436	-0.37%
2020/09/28	5	28.59	20	28.55	28.45	-15	6,627	-0.23%
2020/09/25	4	28.33	0	0.00	28.35	4	6,782	0.06%
2020/09/24	21	28.90	1	29.10	28.35	20	6,839	0.29%
2020/09/23	2	29.55	2	29.43	29.30	0	6,911	0.00%
2020/09/21	0	0.00	1	30.15	30.15	-1	7,600	-0.01%
2020/09/18	2	30.25	0	0.00	30.10	2	7,613	0.03%
2020/09/17	1	30.55	1	30.40	30.25	0	7,653	0.00%
2020/09/16	1.1	30.62	2	30.60	30.50	-0.9	7,675	-0.01%
2020/09/14	1	30.45	4	30.36	30.45	-3	7,913	-0.04%
2020/09/11	0	0.00	2	30.35	30.25	-2	8,004	-0.02%
2020/09/10	1	31.10	1	30.90	30.55	0	8,207	0.00%
2020/09/09	2	30.95	3	30.97	31.00	-1	8,241	-0.01%
2020/09/08	3	30.67	1	30.50	30.45	2	8,310	0.02%
2020/09/07	7	31.34	8	31.69	31.00	-1	8,379	-0.01%
2020/09/04	1	30.55	4	30.56	30.60	-3	8,293	-0.04%
2020/09/03	5	30.68	5	30.68	30.55	0	8,287	0.00%
2020/09/02	10	31.09	10	31.06	30.80	0	8,260	0.00%
2020/09/01	30	30.10	6	30.37	30.45	24	8,207	0.29%
2020/08/31	41	30.74	14	30.74	30.10	27	8,182	0.33%
2020/08/28	2	29.70	2.1	29.95	30.00	-0.1	8,058	0.00%
2020/08/27	4	30.00	7	30.14	29.80	-3	8,063	-0.04%
2020/08/26	26	29.59	1	29.85	30.05	25	7,941	0.31%
2020/08/24	1	28.80	1	29.10	28.90	0	7,983	0.00%
2020/08/21	2	28.53	2	28.63	28.80	0	8,070	0.00%
2020/08/20	1	27.70	14	28.14	28.10	-13	8,171	-0.16%
2020/08/19	3	29.43	6	29.79	29.40	-3	8,176	-0.04%
2020/08/18	7	30.15	6	29.84	29.75	1	8,281	0.01%
2020/08/17	18	30.30	19	30.23	30.20	-1	8,289	-0.01%
2020/08/14	11	29.64	16	29.90	30.00	-5	8,261	-0.06%
2020/08/13	1	29.50	16	29.55	29.45	-15	8,271	-0.18%
2020/08/12	8	29.89	24	29.88	29.75	-16	8,262	-0.19%
2020/08/11	32	30.27	1	30.50	30.15	31	8,251	0.38%
2020/08/10	8	30.37	11	30.57	30.45	-3	8,272	-0.04%
2020/08/07	5	30.22	32.3	30.21	30.10	-27.3	8,296	-0.33%
2020/08/06	30	31.12	5	31.29	31.05	25	8,239	0.30%
2020/08/05	1	30.45	4	30.38	30.25	-3	8,120	-0.04%
2020/08/04	18	30.55	9	30.49	30.35	9	8,116	0.11%
2020/08/03	1	29.90	1	29.90	29.85	0	8,021	0.00%
2020/07/30	7	30.05	6	30.28	29.90	1	8,131	0.01%
2020/07/29	10	29.24	8	29.46	29.50	2	8,105	0.02%
2020/07/28	20	29.72	26	29.33	28.95	-6	8,104	-0.07%
2020/07/27	7	30.62	6	30.08	30.05	1	8,020	0.01%
2020/07/24	16	31.03	12	31.21	30.75	4	7,968	0.05%
2020/07/23	2	30.90	2	31.08	30.90	0	7,898	0.00%
2020/07/22	1	31.50	0	0.00	31.25	1	7,899	0.01%
2020/07/21	6	31.30	2	31.45	31.20	4	7,864	0.05%
2020/07/20	21	31.49	19	30.82	31.50	2	7,808	0.03%
2020/07/17	5	30.87	3	30.73	31.00	2	7,761	0.03%
2020/07/16	8	31.39	19	31.34	31.15	-11	7,761	-0.14%
2020/07/15	15	31.05	5	31.23	30.70	10	7,708	0.13%
2020/07/14	14	31.21	1	30.95	31.00	13	7,806	0.17%
2020/07/13	5	31.62	3	31.70	31.80	2	7,782	0.03%
2020/07/10	9	32.03	15	31.89	31.30	-6	7,843	-0.08%
2020/07/09	1	33.20	3	33.25	32.90	-2	7,741	-0.03%
2020/07/08	2	33.55	4	33.48	33.45	-2	7,696	-0.03%
2020/07/07	1	34.25	2	33.30	32.95	-1	7,652	-0.01%
2020/07/06	0	0.00	3	33.48	33.10	-3	7,565	-0.04%
2020/07/02	1	32.30	1	32.65	32.50	0	7,536	0.00%
2020/07/01	12	33.46	8	32.64	32.35	4	7,466	0.05%
2020/06/30	8	31.36	14	31.70	33.15	-6	7,086	-0.08%
2020/06/29	0	0.00	1	30.15	30.15	-1	6,816	-0.01%
2020/06/24	3	30.90	43	30.72	30.50	-40	6,829	-0.59%
2020/06/23	0	0.00	7	30.85	30.60	-7	6,858	-0.10%
2020/06/22	0	0.00	5	30.54	30.50	-5	6,869	-0.07%
2020/06/19	16	30.89	10	30.88	30.30	6	6,947	0.09%
2020/06/18	19	30.98	8	30.91	30.80	11	6,746	0.16%
2020/06/17	8	30.93	23	30.95	30.75	-15	6,739	-0.22%
2020/06/16	6	30.01	11	30.18	30.00	-5	6,809	-0.07%
2020/06/15	43.2	30.23	68	29.95	29.70	-24.8	7,172	-0.35%
2020/06/12	6	28.73	36	28.94	29.15	-30	7,177	-0.42%
2020/06/11	32	30.25	4	30.34	29.85	28	7,204	0.39%
2020/06/10	4	29.98	6	30.04	30.05	-2	7,285	-0.03%
2020/06/09	2	30.35	5	30.23	30.15	-3	7,462	-0.04%
2020/06/08	37	30.68	3	30.55	30.45	34	7,598	0.45%
2020/06/05	4	30.15	1.1	30.25	30.15	2.9	7,587	0.04%
2020/06/04	14	30.26	2	30.40	30.20	12	7,633	0.16%
2020/06/03	12	30.19	2	30.18	30.15	10	7,707	0.13%
2020/06/02	0	0.00	1	30.25	30.00	-1	7,759	-0.01%
2020/06/01	10	30.16	2	30.30	30.55	8	7,836	0.10%
2020/05/29	0	0.00	7	30.29	30.50	-7	7,867	-0.09%
2020/05/28	11	30.05	5	30.57	29.60	6	8,077	0.07%
2020/05/27	28	30.71	23	30.71	30.70	5	8,086	0.06%
2020/05/26	5	30.30	10	30.16	30.00	-5	8,123	-0.06%
2020/05/25	15	29.18	9	29.11	29.50	6	8,136	0.07%
2020/05/22	15	28.19	0	0.00	28.10	15	8,028	0.19%
2020/05/21	1	28.80	2	28.95	28.80	-1	8,024	-0.01%
2020/05/20	6	29.05	5	29.13	28.70	1	8,128	0.01%
2020/05/19	0	0.00	9	28.33	28.65	-9	8,101	-0.11%
2020/05/18	13	28.02	0	0.00	27.95	13	8,078	0.16%
2020/05/15	17	28.66	13	28.50	28.30	4	8,076	0.05%
2020/05/14	1	28.75	2	28.75	28.20	-1	8,040	-0.01%
2020/05/13	2	29.18	0	0.00	29.15	2	7,992	0.03%
2020/05/08	0	0.00	12	29.20	28.90	-12	7,937	-0.15%
2020/05/07	14	28.82	7	29.06	29.10	7	7,925	0.09%
2020/05/06	8	29.71	48	29.90	29.70	-40	7,842	-0.51%
2020/05/05	3	29.42	8	29.70	29.40	-5	7,803	-0.06%
2020/05/04	11	29.32	2	29.25	29.25	9	7,814	0.12%
2020/04/30	3	30.03	7	30.22	30.00	-4	7,805	-0.05%
2020/04/29	10	30.07	0	0.00	29.85	10	7,858	0.13%
2020/04/28	22	30.19	20	29.85	29.95	2	7,869	0.03%
2020/04/27	2	29.95	0	0.00	30.00	2	7,955	0.03%
2020/04/24	0	0.00	5	29.40	29.15	-5	7,894	-0.06%
2020/04/23	5	28.79	0	0.00	28.80	5	7,896	0.06%
2020/04/22	2	28.68	0	0.00	28.60	2	7,870	0.03%
2020/04/21	35	29.08	3	30.20	28.80	32	7,852	0.41%
2020/04/20	25	29.94	5	29.95	30.05	20	7,769	0.26%
2020/04/17	53	30.40	6	31.55	30.05	47	7,769	0.60%
2020/04/16	1	30.80	14	31.33	31.20	-13	7,613	-0.17%
2020/04/15	7	31.44	19	31.78	31.20	-12	7,598	-0.16%
2020/04/14	4	30.65	16	30.79	30.60	-12	7,525	-0.16%
2020/04/13	2	30.50	5	30.70	30.60	-3	7,578	-0.04%
2020/04/10	3	29.78	13	30.13	30.40	-10	7,528	-0.13%
2020/04/09	5	29.88	1	30.05	29.70	4	7,544	0.05%
2020/04/08	10	30.12	59	30.16	30.35	-49	7,478	-0.66%
2020/04/07	13	29.12	4	29.10	29.25	9	7,348	0.12%
2020/04/06	3	29.17	3	29.30	29.35	0	7,284	0.00%
2020/04/01	8	28.63	8	28.65	28.90	0	7,353	0.00%
2020/03/31	4	28.96	1	28.60	28.40	3	7,422	0.04%
2020/03/30	5	27.71	6	27.63	28.30	-1	7,425	-0.01%
2020/03/27	16	29.17	2	28.55	27.95	14	7,509	0.19%
2020/03/26	4	28.59	3	28.98	28.85	1	7,909	0.01%
2020/03/25	1	28.95	2	29.18	28.90	-1	8,151	-0.01%
2020/03/24	10	28.42	10	28.59	28.40	0	8,194	0.00%
2020/03/23	22	27.66	8	28.01	27.70	14	8,536	0.16%
2020/03/20	84	29.85	51	30.12	29.45	33	8,940	0.37%
2020/03/19	61	27.98	107	26.87	28.40	-46	9,253	-0.50%	大賣/
2020/03/18	13	27.30	12	27.64	26.95	1	8,872	0.01%
2020/03/17	14	26.44	31	26.26	26.95	-17	9,000	-0.19%
2020/03/16	25	29.48	0	0.00	27.00	25	8,874	0.28%
2020/03/13	44	28.99	16	29.14	29.75	28	8,709	0.32%
2020/03/12	7	32.98	15	32.35	32.10	-8	8,506	-0.09%
2020/03/11	11	35.33	0	0.00	34.85	11	8,348	0.13%
2020/03/10	7	34.89	19	35.06	35.80	-12	8,328	-0.14%
2020/03/09	4	36.14	6	36.08	35.60	-2	8,248	-0.02%
2020/03/06	26	37.48	1	37.35	37.55	25	8,123	0.31%
2020/03/05	0	0.00	7	36.92	36.90	-7	8,060	-0.09%
2020/03/04	19	37.24	14	37.23	37.65	5	7,951	0.06%
2020/03/03	22	37.85	15	37.73	37.45	7	7,867	0.09%
2020/03/02	6	35.94	5	35.82	36.40	1	7,673	0.01%
2020/02/27	17	36.15	11	36.41	35.00	6	7,547	0.08%
2020/02/26	28	36.50	29	36.51	36.50	-1	7,373	-0.01%
2020/02/25	0	0.00	10	34.70	34.90	-10	7,202	-0.14%
2020/02/24	3	35.02	1	35.00	34.90	2	7,183	0.03%
2020/02/21	22	36.38	43	36.10	35.45	-21	7,171	-0.29%
2020/02/20	0	0.00	10	35.05	35.30	-10	7,060	-0.14%
2020/02/19	1	34.70	2	34.78	34.70	-1	7,049	-0.01%
2020/02/18	0	0.00	68	35.07	34.75	-68	7,057	-0.96%
2020/02/17	2	34.70	1	34.45	34.60	1	7,086	0.01%
2020/02/14	18	34.54	5	34.45	34.40	13	7,082	0.18%
2020/02/13	12	34.48	0	0.00	34.15	12	7,087	0.17%
2020/02/12	18	34.29	4	34.18	34.15	14	7,121	0.20%
2020/02/11	7	33.84	10	33.93	34.00	-3	7,123	-0.04%
2020/02/10	5	32.93	15	32.77	33.05	-10	7,237	-0.14%
2020/02/07	8	33.59	4	33.43	33.35	4	7,243	0.06%
2020/02/06	10	34.00	22	34.12	34.20	-12	7,237	-0.17%
2020/02/05	31	33.51	20	34.23	33.60	11	7,244	0.15%
2020/02/04	8	33.36	0	0.00	33.50	8	7,220	0.11%
2020/02/03	21	32.34	12	32.69	33.00	9	7,249	0.12%
2020/01/31	22	34.50	2	34.55	34.25	20	7,189	0.28%
2020/01/30	15	35.04	13	34.50	34.20	2	7,193	0.03%
2020/01/20	0	0.00	10	37.77	37.55	-10	7,143	-0.14%
2020/01/17	6	37.91	15	37.99	37.80	-9	7,229	-0.12%
2020/01/16	1	37.55	0	0.00	37.70	1	7,309	0.01%
2020/01/15	12	37.85	2	37.80	37.35	10	7,445	0.13%
2020/01/14	1	37.50	21	37.41	37.80	-20	7,433	-0.27%
2020/01/13	9	36.82	3	37.30	37.50	6	7,430	0.08%
2020/01/10	2	36.53	11	36.68	36.65	-9	7,450	-0.12%
2020/01/09	15	36.71	49	36.83	36.95	-34	7,461	-0.46%
2020/01/08	25	36.65	4	36.19	36.15	21	7,466	0.28%
2020/01/07	24	38.04	12	37.54	37.00	12	7,476	0.16%
2020/01/06	14	38.35	10	38.15	38.20	4	7,443	0.05%
2020/01/03	25	38.61	8	38.43	38.15	17	7,509	0.23%
2020/01/02	106.5	38.61	7	38.44	38.35	99.5	7,550	1.32%	大買/
2019/12/31	26	38.51	3	38.48	38.45	23	7,597	0.30%
2019/12/27	1	38.70	3	39.17	38.50	-2	7,650	-0.03%
2019/12/26	3	38.38	9	38.40	38.40	-6	7,510	-0.08%
2019/12/25	2	38.95	3	38.90	38.90	-1	7,446	-0.01%
2019/12/24	3	38.98	2	38.98	38.75	1	7,452	0.01%
2019/12/23	6.5	39.82	20	39.96	39.20	-13.5	7,343	-0.18%
2019/12/20	7	38.75	13	38.97	39.00	-6	6,899	-0.09%
2019/12/19	2	38.55	3	38.50	38.50	-1	6,622	-0.02%
2019/12/18	4	38.40	34	38.99	38.10	-30	6,490	-0.46%
2019/12/17	37	38.34	5	38.35	38.00	32	6,134	0.52%
2019/12/16	13	38.40	75	37.28	39.10	-62	5,802	-1.07%
2019/12/13	0	0.00	1	36.10	35.55	-1	5,577	-0.02%
2019/12/12	19	36.33	22	37.18	36.40	-3	5,540	-0.05%
2019/12/11	3	35.77	0	0.00	35.70	3	5,287	0.06%
2019/12/10	1	35.70	13	35.45	35.45	-12	5,328	-0.23%
2019/12/09	12	35.04	0	0.00	35.10	12	5,418	0.22%
2019/12/06	2	35.75	0	0.00	35.50	2	5,434	0.04%
2019/12/05	4	35.61	14.1	35.55	35.85	-10.1	5,489	-0.18%
2019/12/04	1	35.15	23	35.45	35.15	-22	5,506	-0.40%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/11/27	0	0.00	1	36.30	35.90	-1	5,556	-0.02%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	1	35.80	0	0.00	36.10	1	5,692	0.02%
2019/11/06	1	37.35	0	0.00	36.90	1	5,686	0.02%
2019/11/05	9	37.71	1	37.45	37.50	8	5,984	0.13%
2019/11/04	3	37.30	0	0.00	37.30	3	6,019	0.05%
2019/10/30	0	0.00	1	37.50	37.50	-1	6,142	-0.02%
2019/10/29	0	0.00	1	37.45	37.50	-1	6,135	-0.02%
2019/10/25	0	0.00	1	38.95	38.75	-1	6,201	-0.02%
2019/10/24	3	38.85	4	38.78	39.25	-1	6,162	-0.02%
2019/10/23	5	38.63	4	38.65	38.50	1	6,182	0.02%
2019/10/22	0.1	38.00	1	38.20	38.00	-0.9	6,083	-0.01%
2019/10/16	1	38.10	0	0.00	37.50	1	6,336	0.02%
2019/10/15	0	0.00	5	38.49	37.95	-5	6,533	-0.08%
2019/10/14	2	38.38	0	0.00	38.25	2	6,572	0.03%
2019/10/07	3	37.73	3	37.97	37.50	0	6,469	0.00%
2019/10/04	0	0.00	1	36.80	36.85	-1	6,431	-0.02%
2019/09/20	0	0.00	1	37.90	37.70	-1	6,702	-0.01%
2019/09/19	1	38.05	1	37.50	37.50	0	6,640	0.00%
2019/09/18	14	37.74	14	37.87	38.55	0	6,601	0.00%
2019/09/12	3	37.05	0	0.00	37.05	3	6,354	0.05%
2019/09/11	3	36.22	0	0.00	37.25	3	6,393	0.05%
2019/09/10	0	0.00	2	36.25	35.85	-2	6,314	-0.03%
2019/09/09	1	36.75	0	0.00	36.75	1	6,308	0.02%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/08/30	0	0.00	2	34.75	34.75	-2	6,617	-0.03%
2019/08/27	0	0.00	2	34.63	34.40	-2	6,781	-0.03%
2019/08/26	1	33.45	1	33.75	33.85	0	6,789	0.00%
2019/08/21	1	33.80	1	34.00	33.95	0	6,878	0.00%
2019/08/19	2	33.95	0	0.00	33.95	2	6,963	0.03%
2019/08/15	2	32.83	3	33.27	33.70	-1	7,001	-0.01%
2019/08/14	1	33.10	2	33.75	33.25	-1	7,095	-0.01%
2019/08/13	2	32.83	2	32.85	32.65	0	7,071	0.00%
2019/08/12	2	32.85	1	33.10	33.25	1	7,124	0.01%
2019/08/08	1	32.60	1	32.85	32.85	0	7,143	0.00%
2019/08/07	3	32.67	1	32.90	33.00	2	7,184	0.03%
2019/08/06	1	35.50	1	36.00	35.85	0	7,017	0.00%
2019/08/02	1	37.00	0	0.00	36.80	1	7,279	0.01%
2019/08/01	7	38.10	4	38.20	37.95	3	7,349	0.04%
2019/07/30	4	39.34	3	40.00	38.75	1	7,993	0.01%
2019/07/29	0	0.00	0.2	40.20	40.10	-0.2	7,996	0.00%
2019/07/18	4	39.55	5	40.35	39.55	-1	8,268	-0.01%
2019/07/17	1	40.45	4	39.99	40.55	-3	8,135	-0.04%
2019/07/16	1	39.45	1	39.80	39.40	0	8,035	0.00%
2019/07/15	3	39.05	3	38.60	38.95	0	8,111	0.00%
2019/07/11	0	0.00	1	39.40	39.20	-1	8,562	-0.01%
2019/07/09	1	38.55	1	38.65	38.65	0	8,828	0.00%
2019/07/08	14	39.35	6	39.50	39.00	8	9,049	0.09%
2019/07/05	0	0.00	1	37.50	37.50	-1	9,086	-0.01%
2019/07/04	1	37.30	1	37.10	37.10	0	10,207	0.00%
2019/07/02	1	37.10	1	37.30	37.35	0	10,901	0.00%
2019/07/01	2	36.80	2	37.10	36.85	0	11,031	0.00%
2019/06/28	3	36.68	2	36.65	36.55	1	11,361	0.01%
2019/06/27	1	37.00	2	37.00	36.70	-1	11,501	-0.01%
2019/06/26	2	36.60	1	36.70	36.80	1	11,707	0.01%
2019/06/25	3	37.78	1	38.05	36.75	2	11,834	0.02%
2019/06/21	0	0.00	16	37.32	37.20	-16	12,065	-0.13%
2019/06/20	17	37.21	2	37.45	37.10	15	12,189	0.12%
2019/06/19	1	36.95	2	36.85	37.05	-1	12,635	-0.01%
2019/06/18	1	36.15	0	0.00	36.10	1	12,760	0.01%
2019/06/17	1	36.90	2	36.93	36.50	-1	13,098	-0.01%
2019/06/14	1	37.15	2	36.85	36.90	-1	13,916	-0.01%
2019/06/13	3	36.92	1	37.05	36.80	2	14,624	0.01%
2019/06/11	0	0.00	1	36.30	36.00	-1	14,900	-0.01%
2019/06/10	4	35.56	1	35.40	35.50	3	14,813	0.02%
2019/06/06	4	34.95	4	35.08	34.95	0	14,843	0.00%
2019/06/05	3	35.52	3	35.72	34.85	0	14,952	0.00%
2019/06/04	14	35.26	13	35.41	35.15	1	14,982	0.01%
2019/06/03	1	35.00	0	0.00	35.10	1	15,244	0.01%
2019/05/31	0	0.00	1	36.50	36.10	-1	15,195	-0.01%
2019/05/29	6	35.90	6	35.95	35.70	0	15,399	0.00%
2019/05/27	1	35.90	6	36.02	35.80	-5	15,658	-0.03%
2019/05/24	1	36.00	0	0.00	36.15	1	16,081	0.01%
2019/05/21	6	36.51	0	0.00	36.65	6	16,356	0.04%
2019/05/17	2	35.70	2	35.23	34.55	0	16,364	0.00%
2019/05/15	0	0.00	1	36.90	36.70	-1	16,463	-0.01%
2019/05/14	4	35.03	4	35.28	35.65	0	16,506	0.00%
2019/05/13	4	35.85	3	35.88	35.40	1	16,473	0.01%
2019/05/10	1	37.40	8	37.27	36.45	-7	16,462	-0.04%
2019/05/09	7	37.37	4	37.13	37.20	3	16,372	0.02%
2019/05/08	11	38.25	6	38.83	37.50	5	16,549	0.03%
2019/05/07	15	39.48	9	39.54	39.20	6	16,842	0.04%
2019/05/06	7	41.86	0	0.00	41.50	7	16,539	0.04%
2019/05/03	6	42.78	0	0.00	42.90	6	16,507	0.04%
2019/05/02	5	42.90	6	43.08	43.05	-1	16,608	-0.01%
2019/04/30	0	0.00	1	41.80	41.80	-1	16,598	-0.01%
2019/04/29	5	41.44	0	0.00	41.20	5	16,873	0.03%
2019/04/26	1	41.60	4	41.48	41.20	-3	16,896	-0.02%
2019/04/25	6	42.00	2.3	42.28	42.00	3.8	17,209	0.02%
2019/04/23	4	42.85	27	42.48	42.60	-23	17,276	-0.13%
2019/04/22	1	43.35	5	43.25	43.15	-4	17,522	-0.02%
2019/04/19	8	42.81	4	42.74	42.70	4	17,712	0.02%
2019/04/18	55.3	43.18	24	43.36	42.15	31.3	17,796	0.18%
2019/04/17	1	44.90	6	44.98	44.30	-5	17,877	-0.03%
2019/04/16	0	0.00	1	44.00	44.50	-1	17,684	-0.01%
2019/04/15	3	43.88	1	44.10	43.90	2	17,630	0.01%
2019/04/12	46	43.89	2	43.88	43.75	44	17,456	0.25%
2019/04/11	4	43.26	10	43.60	43.00	-6	17,228	-0.03%
2019/04/10	25	44.37	47	43.95	44.25	-22	16,912	-0.13%
2019/04/09	1	41.80	0	0.00	42.00	1	15,995	0.01%
2019/04/08	6	41.83	25	41.73	40.90	-19	15,740	-0.12%
2019/04/03	3	40.55	0	0.00	40.45	3	15,536	0.02%
2019/04/02	20	41.34	5	41.72	40.80	15	15,407	0.10%
2019/04/01	31	40.13	1	40.30	40.15	30	15,066	0.20%
2019/03/29	0	0.00	3	40.17	39.95	-3	14,931	-0.02%
2019/03/28	3	39.48	1	39.35	39.55	2	14,844	0.01%
2019/03/27	4	40.18	10	39.96	39.85	-6	14,968	-0.04%
2019/03/26	3	39.40	6	39.41	39.20	-3	14,863	-0.02%
2019/03/25	18	39.27	7	39.35	38.85	11	14,975	0.07%
2019/03/22	0	0.00	13	40.78	40.60	-13	14,881	-0.09%
2019/03/21	42	40.20	30	40.28	40.10	12	14,527	0.08%
2019/03/20	39	40.15	55	40.54	40.35	-16	14,483	-0.11%
2019/03/19	63	40.83	94	41.64	39.55	-31	14,288	-0.22%
2019/03/18	100	40.21	100	39.51	41.15	0	13,620	0.00%
2019/03/15	137	37.59	90	37.76	37.45	47	13,140	0.36%	大買/
2019/03/14	3	37.08	10	36.84	36.80	-7	12,936	-0.05%
2019/03/13	2	36.40	0	0.00	36.20	2	13,061	0.02%
2019/03/12	1	36.35	1	36.60	36.00	0	13,193	0.00%
2019/03/08	4	35.50	2	35.50	36.00	2	13,536	0.01%
2019/03/07	26	35.85	5	35.69	35.60	21	14,841	0.14%
2019/03/06	0	0.00	1	37.30	37.25	-1	15,111	-0.01%
2019/03/05	1.2	37.70	1	38.30	37.50	0.2	15,338	0.00%
2019/03/04	1	37.90	2	37.13	37.90	-1	15,348	-0.01%
2019/02/27	4	36.93	1	37.00	36.80	3	15,395	0.02%
2019/02/26	2	37.88	2	37.83	37.45	0	15,447	0.00%
2019/02/25	19.1	38.68	13	39.04	38.00	6.1	15,655	0.04%
2019/02/22	2	36.88	11	37.04	37.10	-9	15,441	-0.06%
2019/02/21	3	37.00	4	36.68	36.55	-1	15,576	-0.01%
2019/02/20	1	36.75	4	37.43	37.00	-3	15,698	-0.02%
2019/02/19	5	36.69	4	36.75	36.55	1	15,945	0.01%
2019/02/18	4	35.61	6	35.93	35.90	-2	16,167	-0.01%
2019/02/15	12	35.43	1	35.90	35.35	11	16,495	0.07%
2019/02/14	9	37.00	9	36.98	36.50	0	17,457	0.00%
2019/02/13	19	36.83	7	36.29	36.20	12	17,620	0.07%
2019/02/12	2	37.15	0	0.00	37.10	2	17,598	0.01%
2019/01/30	4	36.94	2	36.83	36.55	2	17,875	0.01%
2019/01/29	7	37.23	5	36.96	37.00	2	17,804	0.01%
2019/01/28	2	37.15	7	37.01	37.95	-5	17,508	-0.03%
2019/01/25	0	0.00	2	34.95	34.80	-2	17,053	-0.01%
2019/01/24	1	34.85	0	0.00	34.45	1	17,031	0.01%
2019/01/23	1	34.55	6	34.56	34.50	-5	17,032	-0.03%
2019/01/22	2	34.53	0	0.00	34.00	2	16,931	0.01%
2019/01/21	11	34.70	15	34.41	34.10	-4	16,789	-0.02%
2019/01/18	3	32.85	2	33.03	32.95	1	16,517	0.01%
2019/01/17	10	32.78	8	32.87	32.85	2	16,516	0.01%
2019/01/16	4	34.09	6	34.11	34.05	-2	16,348	-0.01%
2019/01/15	5	33.73	15	34.05	33.80	-10	16,294	-0.06%
2019/01/14	1	34.00	10	34.34	33.60	-9	16,235	-0.06%
2019/01/11	9	33.78	8	34.62	33.60	1	15,993	0.01%
2019/01/10	15	34.67	12	34.71	34.60	3	15,728	0.02%
2019/01/09	56	37.27	52.1	37.27	35.35	3.9	15,538	0.03%
2019/01/08	6.1	37.49	5	37.26	37.00	1.1	15,237	0.01%
2019/01/07	27	37.15	5	37.55	36.70	22	15,272	0.14%
2019/01/04	1	35.85	3	36.40	36.50	-2	15,269	-0.01%
2019/01/03	1	36.30	1	36.30	36.10	0	15,382	0.00%
2019/01/02	1	35.70	2	35.68	36.10	-1	15,459	-0.01%
2018/12/28	4	35.65	1	35.20	35.35	3	15,655	0.02%
2018/12/27	2	36.68	2	36.93	36.50	0	15,552	0.00%
2018/12/26	8	37.43	7	37.73	36.20	1	15,523	0.01%
2018/12/22	1	35.70	1	35.90	36.00	0	15,442	0.00%
2018/12/21	7	36.34	1	35.70	36.30	6	15,495	0.04%
2018/12/20	5	36.80	10	36.25	35.90	-5	15,428	-0.03%
2018/12/19	2	38.23	3	38.27	38.15	-1	15,382	-0.01%
2018/12/18	1	38.30	1	38.80	38.80	0	15,267	0.00%
2018/12/17	4.5	37.89	4	38.26	37.75	0.5	15,081	0.00%
2018/12/14	3	38.72	4	38.76	38.65	-1	14,964	-0.01%
2018/12/13	3	39.15	2	38.73	38.90	1	14,878	0.01%
2018/12/12	1	39.45	1	39.80	39.45	0	14,731	0.00%
2018/12/11	2	39.30	2	40.10	39.15	0	14,594	0.00%
2018/12/10	7	40.24	3	39.52	39.50	4	14,454	0.03%
2018/12/07	2	43.33	2	43.25	42.80	0	14,188	0.00%
2018/12/06	2	42.50	1	42.45	42.55	1	14,100	0.01%
2018/12/05	7	46.38	2	46.53	46.45	5	13,891	0.04%
2018/12/04	4	46.61	3	47.02	46.35	1	13,879	0.01%
2018/12/03	2	46.58	2	47.23	47.25	0	13,881	0.00%
2018/11/30	16	46.72	5	48.28	45.55	11	13,493	0.08%
2018/11/29	5	47.49	7	48.14	47.00	-2	12,082	-0.02%
2018/11/28	8	44.43	2	44.15	45.30	6	11,511	0.05%
2018/11/27	2	41.90	3	42.15	43.15	-1	11,258	-0.01%
2018/11/26	2	42.00	2	42.00	41.40	0	11,163	0.00%
2018/11/23	4	42.44	4	42.15	41.90	0	10,973	0.00%
2018/11/22	2	43.45	2	43.25	42.60	0	10,822	0.00%
2018/11/21	1	43.05	1	42.80	43.00	0	10,409	0.00%
2018/11/20	15	42.00	16	42.41	42.80	-1	10,156	-0.01%
2018/11/19	6	42.87	4	42.46	41.85	2	9,861	0.02%
2018/11/16	2	42.88	1	43.20	43.00	1	9,654	0.01%
2018/11/15	1	43.50	2	43.60	42.90	-1	9,436	-0.01%
2018/11/14	2	44.40	2	45.03	43.00	0	9,140	0.00%
2018/11/13	9	44.44	10	44.75	44.55	-1	8,732	-0.01%
2018/11/12	1	40.50	2	40.73	42.35	-1	7,639	-0.01%
2018/11/09	0	0.00	3	38.40	38.50	-3	7,419	-0.04%
2018/11/08	1	39.25	4	38.99	39.10	-3	7,418	-0.04%
2018/11/07	1	36.90	3	35.55	37.15	-2	7,128	-0.03%
2018/11/06	3	34.77	2	35.18	33.80	1	7,101	0.01%
2018/11/01	1	34.70	2	34.83	34.90	-1	7,135	-0.01%
2018/10/31	2	32.80	2	33.15	33.60	0	7,146	0.00%
2018/10/26	3	31.65	1	31.80	31.15	2	6,938	0.03%
2018/10/25	2	32.00	1	32.30	31.70	1	6,878	0.01%
2018/10/24	2	34.90	4	34.48	33.40	-2	6,787	-0.03%
2018/10/22	2	32.55	3	33.15	33.80	-1	6,553	-0.02%
2018/10/19	1	31.50	4	31.55	32.20	-3	6,460	-0.05%
2018/10/18	2	31.20	2	31.53	31.65	0	6,359	0.00%
2018/10/17	3	32.13	1	31.10	31.10	2	6,306	0.03%
2018/10/16	1	31.80	2	31.98	31.85	-1	6,232	-0.02%
2018/10/15	1	30.40	1	30.70	32.10	0	6,185	0.00%
2018/10/12	5	30.79	3	30.82	31.10	2	6,113	0.03%
2018/10/11	4	30.63	3	30.77	30.40	1	6,168	0.02%
2018/10/09	11	33.82	1	35.60	33.75	10	5,982	0.17%
2018/10/08	4	36.20	2	35.15	35.50	2	5,802	0.03%
2018/10/05	2	38.05	2	37.95	38.40	0	5,547	0.00%
2018/10/04	1	38.55	1	38.80	39.05	0	5,427	0.00%
2018/10/03	1	39.70	2	39.00	38.90	-1	5,353	-0.02%
2018/09/28	1	41.80	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.70	0	0.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	3	42.22	43.05	-3	5,288	-0.06%
2018/09/21	0	0.00	3	39.85	39.90	-3	5,244	-0.06%
2018/09/20	1	40.25	1	39.60	39.40	0	5,200	0.00%
2018/09/18	1	38.95	3	39.23	38.50	-2	5,175	-0.04%
2018/09/17	1	39.70	0	0.00	39.30	1	5,159	0.02%
2018/09/14	2	40.15	1	40.30	40.10	1	5,128	0.02%
2018/09/12	3	38.65	3	38.35	39.30	0	5,099	0.00%
2018/09/11	0	0.00	3	38.35	38.80	-3	5,147	-0.06%
2018/09/10	3	37.62	1	37.20	37.20	2	5,086	0.04%
2018/09/07	4	40.84	1	41.15	39.90	3	5,012	0.06%
2018/09/05	0	0.00	0.2	43.70	43.45	-0.2	4,887	0.00%
2018/09/03	0	0.00	1	44.10	43.45	-1	4,930	-0.02%
2018/08/31	1	44.55	1	44.60	44.60	0	4,955	0.00%
2018/08/30	1	44.25	2.5	44.22	44.10	-1.5	4,956	-0.03%
2018/08/29	0	0.00	1	44.70	44.65	-1	5,025	-0.02%
2018/08/28	1	44.30	1	44.35	44.40	0	5,106	0.00%
2018/08/27	4	44.08	1	44.10	44.10	3	5,144	0.06%
2018/08/24	2	43.78	2	43.60	43.55	0	5,162	0.00%
2018/08/23	2	43.85	3	43.90	44.15	-1	5,221	-0.02%
2018/08/22	18	44.64	3	44.30	44.35	15	5,244	0.29%
2018/08/21	2	42.10	2	42.50	42.05	0	5,029	0.00%
2018/08/20	4	42.55	7	42.51	42.10	-3	5,034	-0.06%
2018/08/17	2	43.75	3	43.68	43.20	-1	5,033	-0.02%
2018/08/16	5	42.18	8	42.13	43.55	-3	5,097	-0.06%
2018/08/15	6	44.30	19	44.20	42.85	-13	5,021	-0.26%
2018/08/14	3	46.07	13	45.42	46.15	-10	4,878	-0.21%
2018/08/13	8	47.06	7	47.16	47.05	1	4,842	0.02%
2018/08/10	9	48.54	4	47.95	47.05	5	4,764	0.10%
2018/08/08	2	51.85	3	52.50	52.60	-1	4,743	-0.02%
2018/08/07	8	52.44	5	52.06	52.40	3	4,823	0.06%
2018/08/06	0	0.00	1	55.00	55.40	-1	4,710	-0.02%
2018/08/03	1	54.60	0	0.00	54.80	1	4,733	0.02%
2018/08/02	0	0.00	1	54.00	54.00	-1	4,757	-0.02%
2018/08/01	1	54.40	0	0.00	54.60	1	4,796	0.02%
2018/07/31	1	54.50	2	54.35	53.90	-1	4,998	-0.02%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/23	0	53.40	0	0.00	53.40	0	5,553	0.00%
2018/07/20	0	0.00	2	53.60	53.70	-2	5,622	-0.04%
2018/07/19	2	54.30	1	53.90	53.70	1	5,615	0.02%
2018/07/18	2	53.30	3	53.27	55.00	-1	5,598	-0.02%
2018/07/17	2	52.90	2	52.75	52.50	0	5,448	0.00%
2018/07/16	2	53.00	0	0.00	52.80	2	5,456	0.04%
2018/07/13	2	52.10	1	51.60	52.80	1	5,476	0.02%
2018/07/12	0	0.00	18	51.01	51.40	-18	5,501	-0.33%
2018/07/11	22	51.03	2	51.45	51.10	20	5,609	0.36%
2018/07/10	3	51.50	1	51.40	51.20	2	5,642	0.04%
2018/07/09	2	50.60	3	50.80	51.90	-1	5,687	-0.02%
2018/07/06	3	51.90	6	51.47	51.70	-3	5,681	-0.05%
2018/07/05	7	51.37	2	51.50	51.30	5	5,724	0.09%
2018/07/04	1	51.70	7	50.97	50.60	-6	5,784	-0.10%
2018/07/03	5	54.50	11	53.15	52.80	-6	5,779	-0.10%
2018/07/02	1	56.80	1	57.10	56.60	0	5,676	0.00%
2018/06/29	0	0.00	2	56.60	56.90	-2	5,851	-0.03%
2018/06/28	1	56.60	1	55.80	55.80	0	6,004	0.00%
2018/06/27	0	0.00	1	57.50	56.90	-1	6,064	-0.02%
2018/06/26	2	56.15	2	56.00	56.00	0	6,129	0.00%
2018/06/25	1	57.00	0	0.00	56.60	1	6,399	0.02%
2018/06/22	2	56.35	2	56.80	56.70	0	6,855	0.00%
2018/06/21	1	57.10	3	57.13	56.50	-2	6,885	-0.03%
2018/06/19	3	59.47	0	0.00	59.00	3	7,225	0.04%
2018/06/15	0	0.00	2	59.50	59.30	-2	7,445	-0.03%
2018/06/14	0	0.00	2	60.70	59.50	-2	7,359	-0.03%
2018/06/08	0	0.00	3	60.37	60.20	-3	7,373	-0.04%
2018/06/07	2	60.40	5	59.94	59.70	-3	7,417	-0.04%
2018/06/06	5	60.76	2	61.15	60.60	3	7,372	0.04%
2018/06/05	1	60.60	2	60.25	59.90	-1	7,306	-0.01%
2018/06/04	1	59.30	5	59.30	59.20	-4	7,203	-0.06%
2018/06/01	2	58.60	2	58.90	58.50	0	7,200	0.00%
2018/05/31	0	0.00	2	59.40	58.60	-2	7,188	-0.03%
2018/05/30	2	58.95	0	0.00	58.50	2	7,156	0.03%
2018/05/29	1	58.50	0	0.00	58.30	1	7,114	0.01%
2018/05/28	11	59.30	12	58.85	58.60	-1	7,133	-0.01%
2018/05/25	1	58.60	0	0.00	58.20	1	7,156	0.01%
2018/05/24	2	58.65	2	58.65	59.10	0	7,129	0.00%
2018/05/23	2	58.10	22	57.89	57.20	-20	7,063	-0.28%
2018/05/22	3	58.67	2	58.85	58.10	1	7,053	0.01%
2018/05/21	1	58.90	1	59.20	58.70	0	7,088	0.00%
2018/05/18	1	58.40	0	0.00	58.30	1	7,084	0.01%
2018/05/17	27	60.91	1	60.60	59.50	26	7,133	0.36%
2018/05/16	0	0.00	1	58.60	58.40	-1	6,987	-0.01%
2018/05/15	1	57.20	3	58.43	57.80	-2	7,014	-0.03%
2018/05/14	1	56.70	1	57.10	56.80	0	7,104	0.00%
2018/05/11	3	56.53	2	56.85	56.40	1	7,124	0.01%
2018/05/10	1	57.00	1	56.60	56.50	0	7,105	0.00%
2018/05/09	2	56.75	2	56.80	56.40	0	7,127	0.00%
2018/05/08	6	58.42	8	58.88	57.50	-2	7,379	-0.03%
2018/05/07	2	56.85	10	56.86	56.70	-8	7,288	-0.11%
2018/05/04	1	58.90	17	59.18	58.50	-16	7,268	-0.22%
2018/05/03	4	58.13	5	58.48	58.10	-1	7,256	-0.01%
2018/05/02	34	59.06	20	59.23	58.40	14	7,308	0.19%
2018/04/30	26	58.72	7	59.39	60.50	19	7,271	0.26%
2018/04/26	2	58.00	0	0.00	57.40	2	7,033	0.03%
2018/04/24	5	60.00	0	0.00	60.00	5	7,009	0.07%
2018/04/23	7	61.81	0	0.00	61.20	7	7,046	0.10%
2018/04/20	5.1	62.20	0	0.00	62.50	5.1	7,074	0.07%
2018/04/19	1	61.60	0	0.00	61.50	1	7,065	0.01%
2018/04/16	1	62.60	1	62.70	62.10	0	6,974	0.00%
2018/04/12	1	64.00	1	64.40	63.60	0	7,059	0.00%
2018/04/11	1	64.70	1	65.20	63.70	0	7,116	0.00%
2018/04/09	0	0.00	5	70.00	66.50	-5	7,178	-0.07%
2018/04/03	2	67.20	1	67.30	67.60	1	7,098	0.01%
2018/04/02	1.1	67.86	16	69.44	67.30	-14.9	7,089	-0.21%
2018/03/31	8	67.58	9	68.19	68.10	-1	6,997	-0.01%
2018/03/30	9	66.87	4	67.18	66.30	5	6,861	0.07%
2018/03/29	8.2	66.64	9	66.80	66.30	-0.8	6,865	-0.01%
2018/03/28	0	0.00	5	66.44	66.20	-5	6,917	-0.07%
2018/03/27	39	65.83	41	66.07	67.00	-2	7,085	-0.03%
2018/03/26	28	63.49	14	64.11	63.00	14	6,669	0.21%
2018/03/23	2	64.35	2	64.20	63.90	0	6,718	0.00%
2018/03/22	2	68.20	3	68.67	66.00	-1	6,790	-0.01%
2018/03/21	2	63.55	0	0.00	67.60	2	6,851	0.03%
2018/03/19	0	0.00	1	62.80	62.40	-1	6,891	-0.01%
2018/03/13	0	0.00	6	62.75	63.00	-6	6,827	-0.09%
2018/03/07	3	60.23	2	59.20	60.50	1	6,847	0.01%
2018/03/06	0	0.00	5	60.50	60.50	-5	6,860	-0.07%
2018/03/05	2	60.90	3	61.20	60.50	-1	6,887	-0.01%
2018/03/01	3	61.50	0	0.00	61.40	3	6,871	0.04%
2018/02/27	3	62.60	5	61.22	61.00	-2	6,895	-0.03%
2018/02/26	0	0.00	3	62.30	62.20	-3	6,970	-0.04%
2018/02/23	3	62.80	0	0.00	62.50	3	7,025	0.04%
2018/02/22	6	62.00	0	0.00	62.00	6	7,022	0.09%
2018/02/21	8	62.28	1	63.00	63.00	7	7,023	0.10%
2018/02/09	11	59.41	2	59.60	60.00	9	7,002	0.13%
2018/02/07	1	63.60	1	64.10	63.50	0	6,972	0.00%
2018/02/06	16	63.34	2	65.95	62.30	14	6,922	0.20%
2018/02/05	2	69.05	2	68.50	68.60	0	6,841	0.00%
2018/02/02	0	0.00	4	70.73	70.60	-4	6,869	-0.06%
2018/02/01	2	71.20	1	71.60	70.50	1	6,928	0.01%
2018/01/31	7	73.19	3	73.90	71.00	4	6,891	0.06%
2018/01/30	0	0.00	2	71.45	71.40	-2	6,613	-0.03%
2018/01/26	1	68.80	1	69.20	69.30	0	6,519	0.00%
2018/01/25	2	69.80	1	70.30	68.60	1	6,529	0.02%
2018/01/24	11	69.25	0	0.00	69.20	11	6,512	0.17%
2018/01/23	3	70.37	1	70.20	69.50	2	6,482	0.03%
2018/01/19	1	71.50	1	71.60	71.10	0	6,489	0.00%
2018/01/17	1	73.40	2	73.55	73.00	-1	6,488	-0.02%
2018/01/16	1	73.00	0	0.00	72.60	1	6,478	0.02%
2018/01/15	0	0.00	1	72.50	71.80	-1	6,461	-0.02%
2018/01/12	3	70.50	0	0.00	71.30	3	6,496	0.05%
2018/01/10	2	71.00	3	71.00	70.80	-1	6,671	-0.01%
2018/01/09	3	72.60	0	0.00	72.30	3	6,799	0.04%
2018/01/08	4	72.80	1	73.80	72.00	3	6,845	0.04%
2018/01/05	1	76.20	0	0.00	75.20	1	6,877	0.01%
2018/01/04	8	75.94	11	76.39	75.60	-3	6,877	-0.04%
2018/01/03	1	74.50	1	74.40	74.20	0	6,916	0.00%
2018/01/02	1	74.30	0	0.00	73.90	1	6,985	0.01%