宏達電 (2498)-兆豐-埔墘券商分點個股進出

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
41.45
漲跌
▼1.80
漲幅
-4.16%
成交量
6,222張
產業
上市通信網路類股
1089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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/04/19	11	42.14	7	41.74	41.45	4	5,086	0.08%
2024/04/15	0.1	45.35	0	0.00	45.15	0.1	6,724	0.00%
2024/04/12	3	46.05	3	46.58	46.05	0	7,381	0.00%
2024/04/09	0	0.00	2	46.60	46.65	-2	7,483	-0.03%
2024/03/29	0	0.00	3	47.55	47.20	-3	7,874	-0.04%
2024/03/28	0.1	47.65	2	47.50	47.65	-2	8,335	-0.02%
2024/03/25	4	48.71	4	48.53	48.00	0	8,579	0.00%
2024/03/21	0	0.00	2	47.10	47.05	-2	8,556	-0.02%
2024/03/20	1	45.60	1	45.90	46.00	0	8,743	0.00%
2024/03/18	2	45.90	1	45.60	45.80	1	9,152	0.01%
2024/03/14	0	0.00	1	45.95	45.50	-1	9,179	-0.01%
2024/03/08	0	0.00	2	46.10	45.90	-2	9,224	-0.02%
2024/03/07	0	0.00	16	47.31	47.00	-16	9,146	-0.17%
2024/03/06	6	47.09	0	0.00	47.10	6	9,092	0.07%
2024/03/04	3	49.10	0	0.00	49.20	3	8,958	0.03%
2024/03/01	2	48.85	0	0.00	48.95	2	8,982	0.02%
2024/02/27	4	48.90	0	0.00	48.60	4	9,009	0.04%
2024/02/23	0.1	49.00	0	0.00	48.50	0.1	8,971	0.00%
2024/02/21	0	0.00	2	49.83	49.55	-2	9,009	-0.02%
2024/02/20	1	50.40	3	50.10	49.20	-2	9,182	-0.02%
2024/02/19	1	50.00	0	0.00	50.00	1	9,162	0.01%
2024/02/16	1	50.00	0	0.00	50.00	1	9,254	0.01%
2024/02/05	5	49.30	0	0.00	49.05	5	9,356	0.05%
2024/01/30	5	49.70	0	0.00	49.50	5	9,409	0.05%
2024/01/26	0	0.00	3	49.95	50.00	-3	9,673	-0.03%
2024/01/25	6	50.85	0	0.00	50.50	6	9,699	0.06%
2024/01/24	3	52.23	0	0.00	51.40	3	9,681	0.03%
2024/01/23	2	51.50	2	51.30	51.70	0	9,628	0.00%
2024/01/22	0	0.00	10	51.70	51.50	-10	9,589	-0.10%
2024/01/19	7	50.29	0	0.00	50.30	7	9,606	0.07%
2024/01/17	1	49.65	0	0.00	49.15	1	9,534	0.01%
2024/01/16	3	50.30	1	50.30	50.30	2	9,430	0.02%
2024/01/12	3	51.67	0	0.00	51.60	3	9,351	0.03%
2024/01/11	0	0.00	4	53.00	52.10	-4	9,297	-0.04%
2024/01/10	4	52.90	11	52.67	52.20	-7	9,242	-0.08%
2024/01/09	11	54.73	14	54.91	54.70	-3	8,994	-0.03%
2024/01/08	9	52.99	107	53.70	52.90	-98	7,866	-1.25%	大賣/
2024/01/04	1	49.05	3	48.95	48.65	-2	7,219	-0.03%
2024/01/03	1	49.30	0	0.00	49.40	1	7,236	0.01%
2024/01/02	0	0.00	1	50.80	50.70	-1	7,178	-0.01%
2023/12/29	3	51.43	0	0.00	51.30	3	7,236	0.04%
2023/12/28	3	51.93	1	51.80	51.60	2	7,246	0.03%
2023/12/27	1	53.10	1	53.30	52.10	0	7,194	0.00%
2023/12/26	3	51.40	1	51.50	51.50	2	7,015	0.03%
2023/12/25	9	53.20	6	53.95	52.00	3	6,901	0.04%
2023/12/22	1	50.70	1	50.50	51.20	0	6,432	0.00%
2023/12/15	0	0.00	1	50.90	50.80	-1	6,065	-0.02%
2023/12/14	9	51.68	14	51.82	52.00	-5	5,873	-0.09%
2023/12/07	2	49.35	0	0.00	48.40	2	5,460	0.04%
2023/12/06	4	49.35	0	0.00	48.90	4	5,428	0.07%
2023/11/30	4	50.10	0	0.00	50.20	4	5,414	0.07%
2023/11/28	100	50.00	0	0.00	50.00	100	5,348	1.87%
2023/11/14	10	46.95	0	0.00	47.20	10	4,728	0.21%
2023/11/09	4	46.58	0	0.00	46.30	4	4,668	0.09%
2023/11/08	3	47.40	0	0.00	47.40	3	4,731	0.06%
2023/11/07	31	46.05	31	47.10	46.05	0	4,652	0.00%
2023/11/03	2	47.10	8	46.87	47.40	-6	4,549	-0.13%
2023/11/01	3	44.75	0	0.00	44.75	3	4,470	0.07%
2023/10/30	3	46.35	0	0.00	45.75	3	4,807	0.06%
2023/10/04	0	0.00	3	47.20	47.45	-3	6,175	-0.05%
2023/09/22	0	0.00	1	49.10	49.65	-1	6,536	-0.02%
2023/09/21	1	48.30	0	0.00	48.45	1	6,600	0.02%
2023/08/30	0	0.00	1	52.00	52.50	-1	8,030	-0.01%
2023/08/29	0	0.00	0.4	51.50	51.80	-0.4	8,139	0.00%
2023/08/24	0	0.00	0.1	51.50	51.10	-0.1	8,394	0.00%
2023/08/18	0	0.00	1	51.00	50.70	-1	8,856	-0.01%
2023/08/17	1	51.10	1	51.10	51.00	0	8,893	0.00%
2023/08/10	1	50.50	5	50.50	50.50	-4	9,128	-0.04%
2023/08/08	0	0.00	16	51.81	51.90	-16	9,086	-0.18%
2023/08/04	2	51.90	102	51.27	51.10	-100	9,024	-1.11%	大賣/
2023/07/31	2	55.80	0	0.00	55.80	2	8,672	0.02%
2023/07/27	0	0.00	5	56.70	57.20	-5	8,602	-0.06%
2023/07/26	0	0.00	3	56.13	55.50	-3	8,529	-0.04%
2023/07/25	3	55.80	0	0.00	55.70	3	8,563	0.04%
2023/07/24	5	56.30	0	0.00	56.30	5	8,609	0.06%
2023/07/20	5	56.20	0	0.00	57.00	5	8,657	0.06%
2023/07/17	5	58.10	5	58.48	58.50	0	8,914	0.00%
2023/07/14	3	59.00	3	58.80	58.80	0	8,991	0.00%
2023/07/13	0	0.00	5	58.76	58.40	-5	8,953	-0.06%
2023/07/12	5	59.12	2	59.60	57.70	3	8,770	0.03%
2023/07/11	4	57.95	24	57.30	58.00	-20	8,506	-0.24%
2023/07/07	1	55.90	0	0.00	55.90	1	8,305	0.01%
2023/07/06	2	56.95	0	0.00	56.80	2	8,385	0.02%
2023/07/04	0	0.00	1	57.70	57.20	-1	9,133	-0.01%
2023/06/29	0	0.00	3	57.33	57.00	-3	9,382	-0.03%
2023/06/28	3.1	56.40	0	0.00	56.40	3.1	9,417	0.03%
2023/06/21	0	0.00	220	58.34	58.70	-220	10,018	-2.20%	大賣/鉅額交易
2023/06/20	0	59.00	0	0.00	58.70	0	9,944	0.00%
2023/06/19	2	58.90	1	58.80	58.90	1	10,023	0.01%
2023/06/06	10	62.70	195	60.94	61.00	-185	12,463	-1.48%	大賣/鉅額交易
2023/06/05	433	64.24	27	64.32	63.60	406	12,483	3.25%	大買/鉅額交易
2023/06/02	0	0.00	1	63.10	62.90	-1	12,292	-0.01%
2023/05/31	20	61.80	0	0.00	61.80	20	12,681	0.16%
2023/05/30	1	61.20	11	61.53	61.80	-10	13,018	-0.08%
2023/05/25	0	0.00	2	59.60	59.40	-2	14,297	-0.01%
2023/05/22	1	59.50	0	0.00	60.30	1	15,543	0.01%
2023/05/18	0	0.00	1	58.90	58.90	-1	15,860	-0.01%
2023/05/17	0	0.00	2	57.80	58.40	-2	16,248	-0.01%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/12	2	55.60	0	0.00	57.20	2	17,142	0.01%
2023/05/11	2	57.50	0	0.00	56.00	2	17,695	0.01%
2023/05/10	0	0.00	6	57.38	57.50	-6	18,116	-0.03%
2023/05/08	2	57.70	1	57.60	57.40	1	19,949	0.01%
2023/05/05	0	0.00	5	57.30	57.30	-5	21,816	-0.02%
2023/05/04	1	56.70	0	0.00	56.80	1	22,378	0.00%
2023/05/02	0	0.00	5	57.46	57.50	-5	22,964	-0.02%
2023/04/28	2	57.20	0	0.00	56.70	2	23,193	0.01%
2023/04/27	7	56.01	1	56.70	56.20	6	23,205	0.03%
2023/04/26	4	55.73	3	56.30	56.50	1	23,243	0.00%
2023/04/25	3	56.67	0	0.00	55.90	3	23,544	0.01%
2023/04/24	1	58.20	0	0.00	58.00	1	23,797	0.00%
2023/04/21	0.1	58.70	0	0.00	58.10	0.1	23,910	0.00%
2023/04/20	5	60.32	1	60.50	59.60	4	23,913	0.02%
2023/04/19	3	62.37	3	62.00	61.70	0	23,949	0.00%
2023/04/14	0	0.00	3	64.30	64.30	-3	24,969	-0.01%
2023/04/11	0	0.00	81	65.70	64.30	-81	25,460	-0.32%
2023/04/10	0	0.00	107	64.90	65.20	-107	25,447	-0.42%	大賣/鉅額交易
2023/04/07	191	65.08	5	64.36	64.10	186	25,252	0.74%	大買/鉅額交易
2023/03/31	0	0.00	3	62.63	62.60	-3	24,950	-0.01%
2023/03/30	0	0.00	2	62.20	62.00	-2	25,029	-0.01%
2023/03/29	1	61.70	0	0.00	61.60	1	25,176	0.00%
2023/03/28	4	62.18	16	62.64	61.70	-12	25,355	-0.05%
2023/03/27	2	63.65	12	64.43	63.60	-10	25,215	-0.04%
2023/03/24	9	63.38	14	63.91	63.00	-5	25,157	-0.02%
2023/03/23	4	63.05	3	63.30	63.10	1	25,160	0.00%
2023/03/21	9	63.23	26	63.20	62.70	-17	25,422	-0.07%
2023/03/20	0	0.00	3	63.00	63.20	-3	25,545	-0.01%
2023/03/17	19	62.10	0	0.00	62.20	19	25,901	0.07%
2023/03/16	1	61.10	1	61.20	61.10	0	26,237	0.00%
2023/03/15	3	63.50	7	63.29	63.00	-4	26,537	-0.02%
2023/03/14	0	0.00	20	62.80	62.50	-20	26,978	-0.07%
2023/03/13	17	61.58	2	61.85	62.60	15	27,719	0.05%
2023/03/10	19	62.47	5	62.54	62.60	14	28,235	0.05%
2023/03/09	10	65.50	5	65.58	64.40	5	29,472	0.02%
2023/03/08	8	63.58	1	64.40	63.40	7	29,774	0.02%
2023/03/07	20	65.25	0	0.00	64.90	20	29,637	0.07%
2023/03/06	1	64.40	0	0.00	64.80	1	29,643	0.00%
2023/03/03	7	63.76	0	0.00	63.60	7	29,568	0.02%
2023/03/02	18	65.18	12	65.05	64.80	6	29,462	0.02%
2023/03/01	0	0.00	3	67.10	66.10	-3	29,189	-0.01%
2023/02/24	7	66.47	9	66.07	65.40	-2	28,773	-0.01%
2023/02/23	0	0.00	2	67.00	66.70	-2	28,439	-0.01%
2023/02/22	3	64.90	1	64.70	64.60	2	28,059	0.01%
2023/02/21	0	0.00	2	67.60	66.70	-2	27,948	-0.01%
2023/02/20	3	66.90	2	66.50	66.90	1	27,536	0.00%
2023/02/14	4	65.78	8	65.81	65.50	-4	27,359	-0.01%
2023/02/13	1	65.80	3	65.90	65.20	-2	27,496	-0.01%
2023/02/10	9	66.44	1	66.00	65.50	8	27,637	0.03%
2023/02/09	2	66.95	14	66.82	67.70	-12	27,428	-0.04%
2023/02/08	13	66.81	7	66.57	66.30	6	27,527	0.02%
2023/02/07	37	66.31	22	67.03	66.10	15	27,519	0.05%
2023/02/06	22	66.30	32	67.81	68.70	-10	27,040	-0.04%
2023/02/03	34	66.29	29	66.29	65.10	5	26,040	0.02%
2023/02/02	0	0.00	8	66.60	66.90	-8	24,490	-0.03%
2023/02/01	0	0.00	2	60.55	60.90	-2	24,173	-0.01%
2023/01/31	2	60.45	11	60.91	60.80	-9	24,234	-0.04%
2023/01/30	0	0.00	4	58.18	59.50	-4	24,065	-0.02%
2023/01/17	7	57.10	9	57.19	57.20	-2	24,033	-0.01%
2023/01/16	1	57.10	3	57.37	57.20	-2	24,166	-0.01%
2023/01/13	7	58.31	2	58.40	57.30	5	24,282	0.02%
2023/01/11	2	59.20	0	0.00	59.00	2	24,121	0.01%
2023/01/10	0	0.00	0.5	59.00	58.80	-0.5	24,312	0.00%
2023/01/09	2	58.80	6	59.32	58.70	-4	24,559	-0.02%
2023/01/05	5	59.64	5	60.70	58.70	0	25,296	0.00%
2023/01/04	1	59.00	2	58.85	58.80	-1	25,241	0.00%
2023/01/03	30	59.00	35	58.19	58.10	-5	25,223	-0.02%
2022/12/30	6	56.15	0	0.00	55.70	6	25,198	0.02%
2022/12/29	0	0.00	3	55.80	55.70	-3	25,355	-0.01%
2022/12/28	10	56.59	5	56.00	55.70	5	25,989	0.02%
2022/12/27	5	56.74	0	0.00	57.10	5	26,174	0.02%
2022/12/26	0	0.00	8	55.70	55.70	-8	26,380	-0.03%
2022/12/23	1	55.00	1	55.00	55.00	0	26,855	0.00%
2022/12/22	11	55.85	6	55.53	55.40	5	27,133	0.02%
2022/12/21	1	54.50	0	0.00	55.80	1	27,737	0.00%
2022/12/20	0	0.00	10	55.60	54.40	-10	28,192	-0.04%
2022/12/16	4	57.65	0	0.00	57.20	4	29,573	0.01%
2022/12/15	3	58.47	2	58.90	58.20	1	30,474	0.00%
2022/12/14	15	58.43	5	58.30	58.40	10	31,185	0.03%
2022/12/13	6	59.18	3	59.87	58.40	3	31,538	0.01%
2022/12/12	2	59.10	1	59.90	58.90	1	31,888	0.00%
2022/12/09	6	60.18	2	60.70	59.40	4	31,984	0.01%
2022/12/08	3	59.43	10	59.16	59.90	-7	31,994	-0.02%
2022/12/07	6	60.05	9	59.81	58.00	-3	32,125	-0.01%
2022/12/06	4	59.70	4	61.10	59.90	0	32,225	0.00%
2022/12/05	6	60.97	3	61.20	60.40	3	32,529	0.01%
2022/12/02	4	58.90	12	59.39	59.10	-8	31,931	-0.03%
2022/12/01	42	59.00	26	58.34	57.80	16	31,833	0.05%
2022/11/30	10	56.20	19	57.09	57.60	-9	31,310	-0.03%
2022/11/29	5	51.10	5	51.90	52.40	0	31,608	0.00%
2022/11/28	11	51.98	0	0.00	51.50	11	33,714	0.03%
2022/11/24	1	53.30	1	53.50	53.40	0	35,383	0.00%
2022/11/16	5	54.30	9	54.62	54.50	-4	38,499	-0.01%
2022/11/15	5	53.50	6	54.37	54.30	-1	38,967	0.00%
2022/11/11	1	54.50	1	52.60	52.40	0	40,889	0.00%
2022/11/10	1	53.70	1	53.40	52.70	0	41,712	0.00%
2022/11/09	0	0.00	1	53.10	53.40	-1	42,307	0.00%
2022/11/08	6	53.30	8	52.90	51.80	-2	43,100	0.00%
2022/11/07	6	53.40	7	52.60	52.50	-1	43,801	0.00%
2022/11/04	11	52.55	11	53.11	53.50	0	44,700	0.00%
2022/11/03	8	52.90	4	53.08	52.70	4	44,986	0.01%
2022/11/02	0	0.00	7	50.66	50.50	-7	45,218	-0.02%
2022/11/01	0	0.00	3	50.57	50.90	-3	46,009	-0.01%
2022/10/31	11	49.84	11	50.58	50.50	0	46,929	0.00%
2022/10/27	1	49.30	1	48.50	50.30	0	49,722	0.00%
2022/10/26	12	48.58	4	48.83	48.40	8	50,392	0.02%
2022/10/25	2	49.50	3	49.43	49.05	-1	51,129	0.00%
2022/10/24	6	50.33	6	49.83	49.65	0	52,478	0.00%
2022/10/21	3	50.08	2	49.95	49.25	1	54,504	0.00%
2022/10/20	1	50.90	0	0.00	51.00	1	55,537	0.00%
2022/10/19	2	52.55	2	51.70	51.70	0	56,959	0.00%
2022/10/18	9	52.37	9	52.50	52.00	0	58,860	0.00%
2022/10/17	3	49.85	8	50.94	52.50	-5	62,994	-0.01%
2022/10/14	6	51.83	4	52.13	51.70	2	65,525	0.00%
2022/10/13	8	49.99	7	50.52	49.05	1	66,365	0.00%
2022/10/11	6	51.37	0	0.00	51.60	6	67,341	0.01%
2022/10/07	5	56.42	5	55.96	55.90	0	67,859	0.00%
2022/10/06	5	55.70	6	56.13	56.50	-1	69,128	0.00%
2022/10/05	7	56.56	5	55.12	55.00	2	70,843	0.00%
2022/10/04	5	55.98	5	55.90	55.90	0	71,871	0.00%
2022/10/03	5	54.00	7	54.03	54.30	-2	72,857	0.00%
2022/09/30	5	51.50	50	51.50	54.80	-45	75,063	-0.06%
2022/09/29	5	53.40	5	53.30	53.30	0	77,665	0.00%
2022/09/28	5	53.76	5	52.00	52.00	0	81,115	0.00%
2022/09/27	18	55.72	18	56.07	56.60	0	82,606	0.00%
2022/09/26	23	59.15	31	57.30	56.00	-8	83,725	-0.01%
2022/09/23	7	61.37	7	60.79	60.80	0	84,788	0.00%
2022/09/22	6	63.52	6	62.98	62.70	0	85,208	0.00%
2022/09/21	9	63.89	21	63.40	64.50	-12	85,680	-0.01%
2022/09/20	16	62.49	16	62.79	62.80	0	87,623	0.00%
2022/09/19	14	62.09	13	61.43	61.30	1	87,693	0.00%
2022/09/16	10	61.50	10	61.20	61.20	0	87,845	0.00%
2022/09/15	10	62.46	11	61.35	61.30	-1	88,657	0.00%
2022/09/14	8	61.10	9	62.09	62.60	-1	89,958	0.00%
2022/09/13	8	63.89	12	62.95	62.20	-4	89,566	0.00%
2022/09/12	7	63.37	8	63.71	63.30	-1	89,038	0.00%
2022/09/08	7	61.04	6	60.90	60.80	1	88,042	0.00%
2022/09/07	7	59.90	3	60.30	60.40	4	87,776	0.00%
2022/09/06	10	62.05	1	64.70	60.10	9	87,085	0.01%
2022/09/05	51	64.34	11	63.55	63.40	40	86,076	0.05%
2022/09/02	41	64.47	35	65.07	63.90	6	84,883	0.01%
2022/08/31	7	59.64	9	60.88	62.30	-2	81,807	0.00%
2022/08/30	4	59.55	4	59.55	59.10	0	80,656	0.00%
2022/08/29	7	58.53	4	59.23	58.70	3	80,251	0.00%
2022/08/26	24	62.06	16	61.79	61.60	8	79,833	0.01%
2022/08/25	9	60.97	10	60.99	61.00	-1	78,831	0.00%
2022/08/24	18	59.69	14	59.56	59.50	4	78,464	0.01%
2022/08/23	15	60.33	22	60.63	60.20	-7	77,650	-0.01%
2022/08/22	19	62.13	9	61.70	61.00	10	77,073	0.01%
2022/08/19	18	64.29	21	65.04	63.90	-3	76,527	0.00%
2022/08/18	22	64.85	16	65.22	64.20	6	75,462	0.01%
2022/08/17	8	64.28	17	64.20	65.50	-9	74,055	-0.01%
2022/08/16	31	63.27	26	63.49	62.50	5	72,978	0.01%
2022/08/15	17	63.12	20	63.01	64.50	-3	72,200	0.00%
2022/08/12	12	63.89	10	64.00	63.20	2	71,105	0.00%
2022/08/11	9	63.48	6	63.63	63.80	3	70,103	0.00%
2022/08/10	4	61.05	3	62.00	62.00	1	69,002	0.00%
2022/08/09	0	0.00	2	59.70	59.70	-2	68,156	0.00%
2022/08/08	9	58.81	7	60.19	60.40	2	67,502	0.00%
2022/08/05	14	61.31	18	60.43	62.00	-4	66,539	-0.01%
2022/08/04	19	61.45	22	58.30	58.30	-3	65,593	0.00%
2022/08/03	19	64.65	7	65.09	63.30	12	63,697	0.02%
2022/08/02	15	64.35	16	64.70	64.30	-1	62,596	0.00%
2022/08/01	14	65.74	8	65.65	65.80	6	61,911	0.01%
2022/07/29	16	65.46	21	65.85	65.10	-5	61,030	-0.01%
2022/07/28	14	66.75	13	67.15	65.40	1	59,645	0.00%
2022/07/27	4	63.78	5	63.44	64.70	-1	57,530	0.00%
2022/07/26	20	65.34	16	65.01	64.20	4	56,412	0.01%
2022/07/25	21	65.21	19	66.23	66.60	2	55,233	0.00%
2022/07/22	72	66.22	24	67.03	64.70	48	53,167	0.09%
2022/07/21	9	61.98	32.3	64.13	65.60	-23.3	48,899	-0.05%
2022/07/20	20	59.86	16	60.30	59.70	4	46,099	0.01%
2022/07/19	14	58.59	11	58.55	58.10	3	44,897	0.01%
2022/07/18	12	60.24	16.3	60.13	59.10	-4.3	44,100	-0.01%
2022/07/15	27	59.60	5	59.42	58.90	22	42,995	0.05%
2022/07/14	21	58.63	33	60.27	60.70	-12	42,083	-0.03%
2022/07/13	16	59.64	9	60.54	58.40	7	40,525	0.02%
2022/07/12	79.3	59.57	18	58.92	57.60	61.3	38,521	0.16%
2022/07/11	11	60.13	21	60.77	60.90	-10	36,860	-0.03%
2022/07/08	23.3	60.49	19	61.13	60.50	4.3	35,597	0.01%
2022/07/07	71	59.36	71	58.94	61.70	0	33,181	0.00%
2022/07/06	35	58.30	26	59.67	56.90	9	30,092	0.03%
2022/07/05	3	58.90	13	59.05	60.70	-10	26,355	-0.04%
2022/07/04	17	51.49	9	54.19	55.20	8	24,146	0.03%
2022/07/01	13	50.31	15	50.59	50.20	-2	22,541	-0.01%
2022/06/30	12	49.45	11	48.87	48.90	1	20,532	0.00%
2022/06/29	13	53.56	3	53.10	52.00	10	19,418	0.05%
2022/06/28	14	58.05	12	57.90	57.70	2	17,930	0.01%
2022/06/27	4	56.98	7	57.77	57.80	-3	15,291	-0.02%
2022/06/24	4	49.71	12	51.75	52.60	-8	14,754	-0.05%
2022/06/23	19	48.22	7	49.27	47.90	12	14,113	0.09%
2022/06/22	16	47.34	25	47.73	49.70	-9	13,272	-0.07%
2022/06/21	1	46.25	1	46.30	46.30	0	11,791	0.00%
2022/06/20	5	42.60	0	0.00	42.10	5	11,763	0.04%
2022/06/17	25	44.25	21	44.54	44.00	4	11,742	0.03%
2022/06/16	1	45.40	2	46.20	45.05	-1	11,870	-0.01%
2022/06/15	1	45.65	4	46.18	45.75	-3	11,921	-0.03%
2022/06/14	2	45.00	7	45.50	46.45	-5	12,146	-0.04%
2022/06/13	1	45.90	0	0.00	45.60	1	12,401	0.01%
2022/06/07	3	48.65	0	0.00	48.15	3	13,501	0.02%
2022/06/06	1	49.50	0	0.00	49.00	1	13,971	0.01%
2022/06/02	6	49.70	12	50.28	49.25	-6	14,489	-0.04%
2022/05/30	1	47.75	3	48.25	48.15	-2	16,732	-0.01%
2022/05/27	10	47.03	1	47.10	47.05	9	17,646	0.05%
2022/05/26	1	46.80	6	45.98	45.90	-5	17,706	-0.03%
2022/05/25	3	45.92	0	0.00	46.00	3	18,054	0.02%
2022/05/24	0	0.00	3	46.85	45.95	-3	18,678	-0.02%
2022/05/23	2	47.65	1	47.30	47.30	1	18,733	0.01%
2022/05/19	1	46.45	0	0.00	46.70	1	19,154	0.01%
2022/05/18	6	46.90	8	46.86	47.20	-2	19,316	-0.01%
2022/05/17	2	46.55	1	46.55	47.20	1	19,454	0.01%
2022/05/16	6	46.58	2	46.25	45.70	4	19,732	0.02%
2022/05/13	0	0.00	10	46.00	45.90	-10	19,998	-0.05%
2022/05/12	1	45.00	1	46.20	44.95	0	20,310	0.00%
2022/05/11	2	45.88	1	46.30	46.15	1	20,437	0.00%
2022/05/10	0	0.00	1	46.50	46.45	-1	20,644	0.00%
2022/05/09	31	45.67	30	48.15	45.65	1	21,260	0.00%
2022/05/03	0	0.00	4	48.50	48.45	-4	23,723	-0.02%
2022/04/29	7	49.76	8	49.05	47.60	-1	24,171	0.00%
2022/04/28	1	48.10	5	49.06	48.60	-4	24,509	-0.02%
2022/04/27	3	48.05	3	48.22	48.60	0	24,884	0.00%
2022/04/26	2	49.20	1	49.65	49.80	1	25,059	0.00%
2022/04/22	2	51.15	0	0.00	51.10	2	25,912	0.01%
2022/04/21	3	52.67	3	52.50	53.00	0	26,781	0.00%
2022/04/14	1	56.50	0	0.00	56.10	1	30,518	0.00%
2022/04/13	0	0.00	1	57.00	56.60	-1	31,079	0.00%
2022/04/07	28	55.79	27	58.24	55.70	1	33,765	0.00%
2022/04/01	0	0.00	1	59.40	60.00	-1	35,009	0.00%
2022/03/29	0	0.00	2	59.85	59.80	-2	38,605	-0.01%
2022/03/25	3	59.33	2	60.35	59.30	1	41,209	0.00%
2022/03/24	1	60.30	3	60.90	61.80	-2	42,122	0.00%
2022/03/18	1	58.30	1	59.00	58.50	0	44,939	0.00%
2022/03/17	5	58.00	5	58.60	58.60	0	45,225	0.00%
2022/03/16	1	55.70	2	56.40	56.20	-1	45,677	0.00%
2022/03/15	8	56.14	3	55.93	55.60	5	46,642	0.01%
2022/03/14	3	57.73	1	57.80	57.70	2	47,603	0.00%
2022/03/11	1	57.90	0	0.00	57.80	1	49,421	0.00%
2022/03/10	6	57.80	3	58.10	58.10	3	50,458	0.01%
2022/03/09	1	57.90	0	0.00	56.10	1	52,280	0.00%
2022/03/08	6	57.72	5	59.30	56.80	1	53,122	0.00%
2022/03/07	36	60.28	36	63.62	60.10	0	53,870	0.00%
2022/03/04	9	65.61	6	64.95	64.30	3	54,730	0.01%
2022/03/03	11	65.85	12	66.86	65.40	-1	55,378	0.00%
2022/03/02	9	63.68	10	63.54	66.90	-1	55,289	0.00%
2022/02/25	2	58.20	1	58.80	57.90	1	56,859	0.00%
2022/02/24	3	59.00	1	59.30	57.70	2	58,297	0.00%
2022/02/23	1	62.00	0	0.00	62.10	1	58,653	0.00%
2022/02/22	4	62.20	3	62.00	61.50	1	61,135	0.00%
2022/02/21	2	64.35	3	64.53	64.40	-1	62,116	0.00%
2022/02/18	4	65.15	2	65.80	65.80	2	64,354	0.00%
2022/02/17	12	65.05	8	65.24	65.20	4	66,364	0.01%
2022/02/16	8	65.19	3	64.57	64.40	5	69,945	0.01%
2022/02/15	1	63.00	5	63.92	63.00	-4	72,472	-0.01%
2022/02/14	2	65.00	0	0.00	63.90	2	72,684	0.00%
2022/02/11	0	0.00	1	68.10	68.30	-1	72,541	0.00%
2022/02/10	1	67.30	2	68.10	67.70	-1	72,614	0.00%
2022/02/09	6	67.90	10	68.18	67.90	-4	72,466	-0.01%
2022/02/08	3	66.47	0	0.00	66.90	3	71,804	0.00%
2022/02/07	4	65.18	4	64.20	67.00	0	71,431	0.00%
2022/01/26	2	64.30	2	63.75	63.80	0	70,997	0.00%
2022/01/25	2	63.60	32	63.16	62.60	-30	70,780	-0.04%
2022/01/24	16	68.29	13	68.97	67.00	3	70,115	0.00%
2022/01/21	13	70.28	13	70.30	69.10	0	69,798	0.00%
2022/01/20	2	69.00	54	67.90	69.20	-52	69,315	-0.08%
2022/01/17	2	71.50	3	70.63	70.60	-1	72,127	0.00%
2022/01/14	6	67.70	204	67.54	69.00	-198	75,490	-0.26%	大賣/鉅額交易
2022/01/13	201	70.80	1	71.50	71.00	200	76,728	0.26%	大買/鉅額交易
2022/01/12	1	72.50	38	72.38	72.00	-37	76,617	-0.05%
2022/01/11	106	73.76	264	75.69	72.30	-158	76,497	-0.21%	大買/大賣/鉅額交易
2022/01/10	200	77.00	10	79.60	79.60	190	75,611	0.25%	大買/鉅額交易
2022/01/07	38	78.57	271	79.68	78.00	-233	75,101	-0.31%	大賣/鉅額交易
2022/01/06	212	81.60	24	81.83	82.00	188	74,186	0.25%	大買/鉅額交易
2022/01/05	36.1	82.41	37	83.87	81.60	-0.9	73,565	0.00%
2022/01/04	35	85.84	38	86.70	84.60	-3	72,904	0.00%
2022/01/03	5	85.70	20	86.15	86.00	-15	71,769	-0.02%
2021/12/30	7	84.17	6	84.72	84.80	1	70,921	0.00%
2021/12/29	12.3	83.91	4	83.45	85.80	8.3	70,467	0.01%
2021/12/28	72	83.57	62	83.52	83.00	10	69,792	0.01%
2021/12/27	50	86.38	0	0.00	85.60	50	69,030	0.07%
2021/12/24	16	88.08	19	87.38	86.40	-3	68,493	0.00%
2021/12/23	4	87.20	35	87.17	87.10	-31	66,633	-0.05%
2021/12/22	266	86.42	279.2	85.67	83.80	-13.2	65,222	-0.02%	大買/大賣/
2021/12/21	13	84.86	8	83.16	83.00	5	63,397	0.01%
2021/12/20	431	82.98	430	85.47	84.90	1	62,609	0.00%	大買/大賣/
2021/12/17	21.2	81.22	20	81.06	80.80	1.2	61,374	0.00%
2021/12/16	31	81.54	33	81.92	83.30	-2	60,439	0.00%
2021/12/15	6	78.08	11	77.96	80.10	-5	59,346	-0.01%
2021/12/14	26	77.23	11	75.93	75.70	15	58,582	0.03%
2021/12/13	42	80.76	22	80.63	80.10	20	57,890	0.03%
2021/12/10	10	81.02	16	80.66	80.70	-6	57,413	-0.01%
2021/12/09	60	81.52	56	82.49	81.30	4	56,784	0.01%
2021/12/08	120	86.11	249	82.02	81.30	-129	55,622	-0.23%	大買/大賣/鉅額交易
2021/12/07	46	86.87	23	86.30	84.00	23	54,330	0.04%
2021/12/06	25	85.43	24	85.27	86.10	1	52,273	0.00%
2021/12/03	365	84.41	361	86.15	85.20	4	50,932	0.01%	大買/大賣/
2021/12/02	67	82.80	22	81.67	80.20	45	48,676	0.09%
2021/12/01	130	80.45	98	81.24	83.40	32	47,284	0.07%	大買/
2021/11/30	22	81.22	134	80.97	77.50	-112	45,911	-0.24%	大賣/鉅額交易
2021/11/29	165	76.43	90	76.74	78.00	75	44,541	0.17%	大買/
2021/11/26	149	77.59	70	78.96	77.80	79	43,241	0.18%	大買/
2021/11/25	21	81.94	894	81.45	81.00	-873	41,666	-2.10%	大賣/鉅額交易
2021/11/24	238	79.48	30	79.65	79.40	208	39,840	0.52%	大買/鉅額交易
2021/11/23	758	79.73	46.2	80.08	78.40	711.9	38,800	1.83%	大買/鉅額交易
2021/11/22	122	88.72	121	87.16	86.70	1	36,977	0.00%	大買/大賣/
2021/11/19	197	87.70	187	89.78	87.60	10	35,950	0.03%	大買/大賣/
2021/11/18	51	86.68	11	86.61	86.10	40	33,342	0.12%
2021/11/17	80	85.03	83	84.53	87.50	-3	31,980	-0.01%
2021/11/16	36	87.24	15	87.84	82.10	21	29,613	0.07%
2021/11/15	302.2	95.74	291	94.39	90.90	11.2	27,416	0.04%	大買/大賣/
2021/11/12	222	89.19	213	86.91	90.90	9	23,622	0.04%	大買/大賣/
2021/11/11	0	0.00	1	83.00	82.70	-1	20,738	0.00%
2021/11/10	20	83.00	1	86.10	89.60	19	20,223	0.09%
2021/11/09	0	0.00	3	82.60	81.50	-3	19,998	-0.02%
2021/11/08	0	0.00	2	74.30	77.00	-2	19,674	-0.01%
2021/11/05	0	0.00	10	69.70	70.00	-10	19,478	-0.05%
2021/11/04	1	67.00	53	72.10	67.00	-52	19,373	-0.27%
2021/11/03	54	69.91	3	67.50	71.20	51	19,313	0.26%
2021/11/02	0	0.00	4	67.58	68.20	-4	18,997	-0.02%
2021/11/01	10	68.60	5	72.10	72.10	5	18,681	0.03%
2021/10/29	0	0.00	7	64.01	65.60	-7	18,466	-0.04%
2021/10/28	7	60.20	11	59.43	59.70	-4	18,452	-0.02%
2021/10/27	8	60.00	1	60.00	60.00	7	18,184	0.04%
2021/10/26	2	58.30	26	54.79	58.30	-24	17,528	-0.14%
2021/10/25	37	52.70	15	53.03	53.00	22	16,933	0.13%
2021/10/22	27	51.60	23	52.57	52.50	4	14,480	0.03%
2021/10/21	3	47.00	43	48.08	48.25	-40	10,349	-0.39%
2021/10/20	6	40.17	32	43.13	43.90	-26	8,083	-0.32%
2021/10/19	1	37.85	8	39.79	39.95	-7	7,487	-0.09%
2021/10/18	1	37.80	15	37.34	38.40	-14	6,797	-0.21%
2021/10/15	4	35.13	0	0.00	34.95	4	6,498	0.06%
2021/10/13	2	34.00	0	0.00	33.95	2	6,504	0.03%
2021/10/12	6	34.23	3	34.50	34.35	3	6,507	0.05%
2021/10/08	4	35.38	0	0.00	34.85	4	6,549	0.06%
2021/10/07	1	36.00	1	35.95	35.95	0	6,559	0.00%
2021/10/06	0	0.00	1	34.90	34.95	-1	6,606	-0.02%
2021/10/05	11	34.46	0	0.00	35.00	11	6,642	0.17%
2021/10/01	2	35.45	0	0.00	34.90	2	6,716	0.03%
2021/09/30	0	0.00	1	36.70	36.80	-1	6,735	-0.01%
2021/09/28	0	0.00	2	38.55	38.35	-2	6,804	-0.03%
2021/09/27	6	37.93	15	39.11	37.85	-9	6,787	-0.13%
2021/09/23	2	36.70	3	36.90	36.95	-1	6,777	-0.01%
2021/09/17	1	37.80	1	38.35	37.40	0	7,059	0.00%
2021/09/16	2	37.85	2	38.33	38.40	0	6,981	0.00%
2021/09/15	0	0.00	1	36.35	36.15	-1	6,894	-0.01%
2021/09/14	4	37.64	7	36.81	36.90	-3	6,957	-0.04%
2021/09/13	3	37.45	11	36.77	37.85	-8	6,938	-0.12%
2021/09/09	2	34.75	3	34.80	34.60	-1	7,102	-0.01%
2021/09/07	1	35.00	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.30	0	0.00	35.30	1	7,824	0.01%
2021/09/03	0	0.00	6	36.00	36.00	-6	8,170	-0.07%
2021/09/01	0	0.00	8	35.98	36.05	-8	8,516	-0.09%
2021/08/31	0	0.00	2	35.75	35.55	-2	8,541	-0.02%
2021/08/30	0	0.00	1	35.80	35.85	-1	8,652	-0.01%
2021/08/26	2	35.28	1	35.35	35.15	1	8,741	0.01%
2021/08/25	0	0.00	8	35.61	35.75	-8	8,821	-0.09%
2021/08/23	0	0.00	2	35.55	35.50	-2	9,076	-0.02%
2021/08/17	2	35.70	0	0.00	35.35	2	9,273	0.02%
2021/08/16	3	36.40	0	0.00	36.40	3	9,332	0.03%
2021/08/12	8	38.25	8	37.99	37.70	0	9,542	0.00%
2021/08/11	2	37.93	0	0.00	37.80	2	9,679	0.02%
2021/08/10	0	0.00	7	39.25	38.90	-7	9,767	-0.07%
2021/08/09	2	39.45	0	0.00	38.60	2	9,968	0.02%
2021/08/06	0	0.00	1	40.60	40.35	-1	10,073	-0.01%
2021/08/05	0	0.00	1	41.90	41.90	-1	10,230	-0.01%
2021/08/04	0	0.00	1	41.30	41.55	-1	10,568	-0.01%
2021/08/03	0	0.00	4	41.00	41.45	-4	10,726	-0.04%
2021/08/02	1	39.30	4	39.65	39.95	-3	10,541	-0.03%
2021/07/30	0	0.00	14	39.12	39.25	-14	10,549	-0.13%
2021/07/21	0	0.00	2	37.20	36.45	-2	12,772	-0.02%
2021/07/19	1	37.25	0	0.00	37.50	1	14,204	0.01%
2021/07/16	5	37.60	0	0.00	37.60	5	14,660	0.03%
2021/07/13	4	38.34	3	37.40	37.40	1	16,141	0.01%
2021/07/08	1	37.65	1	37.95	37.95	0	17,835	0.00%
2021/07/07	3	38.78	0	0.00	38.15	3	18,004	0.02%
2021/07/06	8	38.48	0	0.00	38.30	8	18,135	0.04%
2021/07/05	0	0.00	1	39.55	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	7	38.89	38.85	-7	18,091	-0.04%
2021/07/01	3	38.73	0	0.00	38.45	3	18,302	0.02%
2021/06/29	1	39.80	0	0.00	39.20	1	18,468	0.01%
2021/06/28	3	41.88	3	41.13	41.05	0	18,540	0.00%
2021/06/24	0	0.00	1	41.10	40.85	-1	18,544	-0.01%
2021/06/23	0	0.00	1	40.60	40.80	-1	18,455	-0.01%
2021/06/22	2	39.80	2	40.33	39.50	0	18,352	0.00%
2021/06/18	2	40.90	0	0.00	39.95	2	18,080	0.01%
2021/06/17	2	39.40	2	40.13	40.60	0	17,986	0.00%
2021/06/16	2	41.45	1	40.80	40.10	1	17,926	0.01%
2021/06/15	10	41.06	5	41.00	41.95	5	17,718	0.03%
2021/06/11	0	0.00	1	39.60	40.00	-1	17,336	-0.01%
2021/06/09	2	37.65	4	37.40	37.20	-2	16,904	-0.01%
2021/06/08	0	0.00	1	36.05	36.30	-1	16,667	-0.01%
2021/06/07	29	35.88	27	36.30	35.85	2	16,735	0.01%
2021/06/04	0	0.00	1	36.90	36.65	-1	16,664	-0.01%
2021/06/02	2	36.73	1	36.70	36.40	1	16,689	0.01%
2021/05/31	2	36.70	8	36.96	37.05	-6	16,440	-0.04%
2021/05/28	2	36.40	1	36.40	36.40	1	16,429	0.01%
2021/05/26	0	0.00	17	35.95	35.75	-17	16,338	-0.10%
2021/05/24	4	35.65	4	35.30	35.25	0	16,189	0.00%
2021/05/21	8	34.30	18	34.88	34.65	-10	16,131	-0.06%
2021/05/20	1	33.80	22	34.54	33.70	-21	16,144	-0.13%
2021/05/19	11	33.63	1	34.25	34.25	10	15,972	0.06%
2021/05/18	2	34.15	2	34.25	34.25	0	15,837	0.00%
2021/05/17	0	0.00	1	32.15	32.10	-1	15,722	-0.01%
2021/05/14	7	34.35	0	0.00	34.50	7	15,490	0.05%
2021/05/13	8	36.85	9	35.51	35.05	-1	15,242	-0.01%
2021/05/12	8	39.06	9	36.37	36.25	-1	14,940	-0.01%
2021/05/11	3	38.33	3	37.63	38.00	0	14,462	0.00%
2021/05/07	2	39.88	2	40.40	40.50	0	14,117	0.00%
2021/05/06	0	0.00	5	40.35	39.65	-5	13,953	-0.04%
2021/05/05	6	40.28	1	40.35	39.45	5	13,762	0.04%
2021/05/04	2	39.50	2	40.60	40.60	0	13,491	0.00%
2021/05/03	2	43.43	12	42.87	42.15	-10	12,947	-0.08%
2021/04/29	14	42.15	9	42.42	41.60	5	12,558	0.04%
2021/04/28	4	43.65	13	44.21	43.10	-9	12,112	-0.07%
2021/04/27	3	43.00	1	43.15	43.15	2	11,739	0.02%
2021/04/26	16	44.91	0	0.00	44.70	16	11,342	0.14%
2021/04/23	0	0.00	38	39.71	41.80	-38	10,462	-0.36%
2021/04/22	4	39.15	3	38.75	38.00	1	9,884	0.01%
2021/04/21	10	40.60	19	41.08	40.60	-9	9,433	-0.10%
2021/04/20	4	39.14	3	39.10	39.95	1	9,050	0.01%
2021/04/19	59	40.40	52	41.29	40.10	7	8,710	0.08%
2021/04/16	2	38.40	6	38.43	39.45	-4	7,903	-0.05%
2021/04/15	4	35.06	8	35.23	35.90	-4	7,040	-0.06%
2021/04/12	5	32.28	2	32.40	32.80	3	5,987	0.05%
2021/04/09	0	0.00	1	31.30	31.50	-1	5,789	-0.02%
2021/04/07	2	31.65	5	31.85	31.45	-3	5,728	-0.05%
2021/04/06	0	0.00	4	31.25	30.95	-4	5,545	-0.07%
2021/04/01	0	0.00	11	31.23	31.20	-11	5,507	-0.20%
2021/03/31	5	30.90	4	30.48	30.85	1	5,291	0.02%
2021/03/29	5	29.85	9	29.64	29.70	-4	5,032	-0.08%
2021/03/26	0	0.00	6	28.95	28.85	-6	4,899	-0.12%
2021/03/25	2	28.93	3	28.92	28.90	-1	4,959	-0.02%
2021/03/24	6	29.09	0	0.00	29.05	6	5,108	0.12%
2021/03/22	5	29.20	6	29.15	29.20	-1	5,117	-0.02%
2021/03/19	5	28.50	0.1	29.10	29.10	4.9	5,107	0.10%
2021/03/16	0	0.00	1	28.80	28.80	-1	5,284	-0.02%
2021/03/11	1	29.05	0	0.00	29.00	1	5,683	0.02%
2021/03/08	9	28.10	9	28.25	28.10	0	6,033	0.00%
2021/02/23	0	0.00	1	29.00	29.05	-1	6,537	-0.02%
2021/02/22	1	28.50	0	0.00	29.35	1	6,546	0.02%
2021/02/03	0	28.30	0	0.00	28.35	0	6,522	0.00%
2021/02/02	5	28.20	0	0.00	28.30	5	6,595	0.08%
2021/01/26	0	0.00	1	28.00	28.00	-1	6,491	-0.02%
2021/01/25	1	28.10	0	0.00	28.25	1	6,474	0.02%
2021/01/21	2	28.58	0	0.00	28.00	2	6,408	0.03%
2021/01/20	1	28.35	0	0.00	28.30	1	6,375	0.02%
2021/01/18	1	29.20	3	29.20	29.40	-2	6,285	-0.03%
2021/01/14	2	30.35	0	0.00	30.10	2	6,205	0.03%
2021/01/12	4	29.60	0	0.00	29.40	4	6,141	0.07%
2021/01/08	0	0.00	1	29.80	29.55	-1	6,060	-0.02%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	0	0.00	2	31.30	31.40	-2	5,805	-0.03%
2020/12/29	0	0.00	9	31.56	31.30	-9	5,781	-0.16%
2020/12/28	0	0.00	3	31.35	31.20	-3	5,705	-0.05%
2020/12/24	0	0.00	2	30.60	30.30	-2	5,600	-0.04%
2020/12/23	0	0.00	6	29.98	30.30	-6	5,603	-0.11%
2020/12/18	0	0.00	2	31.88	31.35	-2	5,590	-0.04%
2020/12/17	0	0.00	6	31.35	31.20	-6	5,477	-0.11%
2020/12/10	2	32.00	0	0.00	31.60	2	5,361	0.04%
2020/12/09	0	0.00	1	32.35	32.45	-1	5,222	-0.02%
2020/12/08	0	0.00	3	32.27	31.80	-3	5,085	-0.06%
2020/12/07	3	31.57	15	31.51	31.70	-12	5,005	-0.24%
2020/12/04	1	31.90	0	0.00	31.30	1	4,944	0.02%
2020/12/03	0	0.00	10	32.08	32.05	-10	4,829	-0.21%
2020/12/01	0	0.00	0	31.50	31.30	0	4,723	0.00%
2020/11/30	0	0.00	6	31.23	31.30	-6	4,715	-0.13%
2020/11/27	0	0.00	10	31.00	31.00	-10	4,718	-0.21%
2020/11/26	15	30.85	0	0.00	30.95	15	4,708	0.32%
2020/11/23	0	0.00	1	30.30	30.25	-1	4,833	-0.02%
2020/11/20	2	30.73	0	0.00	30.45	2	4,811	0.04%
2020/11/19	1	29.50	0	0.00	29.50	1	4,603	0.02%
2020/11/18	2	28.65	1	28.70	29.40	1	4,566	0.02%
2020/11/17	1	28.45	1	28.55	28.55	0	4,468	0.00%
2020/11/10	3	29.05	0	0.00	29.30	3	4,643	0.06%
2020/11/05	0	0.00	12	28.90	28.95	-12	4,625	-0.26%
2020/10/14	2	29.40	0	0.00	29.45	2	5,784	0.03%
2020/10/05	0	0.00	1	28.80	28.90	-1	6,176	-0.02%
2020/09/29	0	0.00	1	28.60	28.60	-1	6,436	-0.02%
2020/09/24	1	28.85	0	0.00	28.35	1	6,839	0.01%
2020/09/22	2	29.65	0	0.00	29.60	2	7,288	0.03%
2020/09/16	1	30.65	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	1	31.00	30.70	-1	7,687	-0.01%
2020/09/14	2	30.60	0	0.00	30.45	2	7,913	0.03%
2020/09/11	0	0.00	1	30.25	30.25	-1	8,004	-0.01%
2020/09/08	3	30.45	0	0.00	30.45	3	8,310	0.04%
2020/09/07	49	31.00	59	31.10	31.00	-10	8,379	-0.12%
2020/09/04	1	30.00	1	30.15	30.60	0	8,293	0.00%
2020/09/02	0	0.00	5	31.15	30.80	-5	8,260	-0.06%
2020/08/31	1	30.60	1	30.90	30.10	0	8,182	0.00%
2020/08/28	0	0.00	6	29.90	30.00	-6	8,058	-0.07%
2020/08/27	5	30.05	1	29.80	29.80	4	8,063	0.05%
2020/08/24	0	0.00	1	28.95	28.90	-1	7,983	-0.01%
2020/08/20	0	0.00	10	28.25	28.10	-10	8,171	-0.12%
2020/08/18	1	30.20	0	0.00	29.75	1	8,281	0.01%
2020/08/13	15	29.45	0	0.00	29.45	15	8,271	0.18%
2020/08/12	2	29.75	15	29.85	29.75	-13	8,262	-0.16%
2020/08/10	0	0.00	3	30.70	30.45	-3	8,272	-0.04%
2020/08/07	3	30.33	0	0.00	30.10	3	8,296	0.04%
2020/08/06	0	0.00	3	31.22	31.05	-3	8,239	-0.04%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/07/31	10	29.90	0	0.00	29.90	10	8,109	0.12%
2020/07/29	2	29.45	1	29.45	29.50	1	8,105	0.01%
2020/07/28	0	0.00	1	30.00	28.95	-1	8,104	-0.01%
2020/07/24	1	31.50	1	30.90	30.75	0	7,968	0.00%
2020/07/22	2	31.40	0	0.00	31.25	2	7,899	0.03%
2020/07/20	2	31.65	0	0.00	31.50	2	7,808	0.03%
2020/07/17	0	0.00	6	30.86	31.00	-6	7,761	-0.08%
2020/07/15	0	0.00	1	31.20	30.70	-1	7,708	-0.01%
2020/07/14	0	0.00	6	31.00	31.00	-6	7,806	-0.08%
2020/07/13	1	31.80	0	0.00	31.80	1	7,782	0.01%
2020/07/10	0	0.00	20	32.38	31.30	-20	7,843	-0.25%
2020/07/09	1	33.50	0	0.00	32.90	1	7,741	0.01%
2020/07/08	20	33.85	5	33.30	33.45	15	7,696	0.19%
2020/07/07	32	33.02	39	33.81	32.95	-7	7,652	-0.09%
2020/07/06	0	0.00	13	33.10	33.10	-13	7,565	-0.17%
2020/07/03	28	32.70	28	32.40	32.40	0	7,551	0.00%
2020/07/02	2	32.50	5	32.50	32.50	-3	7,536	-0.04%
2020/07/01	12	32.67	7	32.67	32.35	5	7,466	0.07%
2020/06/30	1	33.15	10	32.65	33.15	-9	7,086	-0.13%
2020/06/29	0	0.00	1	30.35	30.15	-1	6,816	-0.01%
2020/06/24	0	0.00	3	30.85	30.50	-3	6,829	-0.04%
2020/06/23	3	30.88	0	0.00	30.60	3	6,858	0.04%
2020/06/18	1	30.70	0	0.00	30.80	1	6,746	0.01%
2020/06/17	18	30.84	19	30.85	30.75	-1	6,739	-0.01%
2020/06/15	8	30.05	0	0.00	29.70	8	7,172	0.11%
2020/06/11	5	30.45	0	0.00	29.85	5	7,204	0.07%
2020/06/10	0	0.00	10	30.20	30.05	-10	7,285	-0.14%
2020/06/09	10	30.20	1	30.20	30.15	9	7,462	0.12%
2020/06/08	1	30.75	30	30.48	30.45	-29	7,598	-0.38%
2020/06/03	0	0.00	2	30.23	30.15	-2	7,707	-0.03%
2020/06/02	2	29.95	0	0.00	30.00	2	7,759	0.03%
2020/05/26	5	30.10	8	30.16	30.00	-3	8,123	-0.04%
2020/05/25	0	0.00	1	28.85	29.50	-1	8,136	-0.01%
2020/05/22	1	28.15	0	0.00	28.10	1	8,028	0.01%
2020/05/15	2	28.30	0	0.00	28.30	2	8,076	0.02%
2020/05/13	0	0.00	13	29.25	29.15	-13	7,992	-0.16%
2020/05/12	4	29.00	0	0.00	29.10	4	7,979	0.05%
2020/05/07	10	28.93	1	28.85	29.10	9	7,925	0.11%
2020/04/30	3	30.00	0	0.00	30.00	3	7,805	0.04%
2020/04/27	10	29.85	0	0.00	30.00	10	7,955	0.13%
2020/04/24	5	29.25	5	29.15	29.15	0	7,894	0.00%
2020/04/22	0	0.00	1	28.65	28.60	-1	7,870	-0.01%
2020/04/21	0	0.00	10	29.10	28.80	-10	7,852	-0.13%
2020/04/17	2	31.17	3	30.57	30.05	-1	7,769	-0.01%
2020/04/13	0	0.00	10	30.55	30.60	-10	7,578	-0.13%
2020/04/08	3	30.17	0	0.00	30.35	3	7,478	0.04%
2020/03/27	0	0.00	5	29.20	27.95	-5	7,509	-0.07%
2020/03/26	0	0.00	1	28.95	28.85	-1	7,909	-0.01%
2020/03/25	4	29.33	6	28.90	28.90	-2	8,151	-0.02%
2020/03/24	5	28.50	0	0.00	28.40	5	8,194	0.06%
2020/03/23	1	27.45	11	27.63	27.70	-10	8,536	-0.12%
2020/03/20	4	29.85	2	30.20	29.45	2	8,940	0.02%
2020/03/19	3	27.17	5	26.68	28.40	-2	9,253	-0.02%
2020/03/17	11	26.51	0	0.00	26.95	11	9,000	0.12%
2020/03/16	3	28.90	1	27.00	27.00	2	8,874	0.02%
2020/03/10	2	35.75	2	35.45	35.80	0	8,328	0.00%
2020/03/02	0	0.00	2	35.53	36.40	-2	7,673	-0.03%
2020/02/27	0	0.00	2	35.60	35.00	-2	7,547	-0.03%
2020/02/20	0	0.00	8	34.93	35.30	-8	7,060	-0.11%
2020/02/18	1	34.95	3	34.70	34.75	-2	7,057	-0.03%
2020/02/04	0	0.00	19	33.39	33.50	-19	7,220	-0.26%
2020/01/31	1	34.25	0	0.00	34.25	1	7,189	0.01%
2020/01/30	8	34.64	0	0.00	34.20	8	7,193	0.11%
2020/01/15	4	37.35	0	0.00	37.35	4	7,445	0.05%
2020/01/10	1	36.35	0	0.00	36.65	1	7,450	0.01%
2020/01/09	0	0.00	5	36.78	36.95	-5	7,461	-0.07%
2020/01/08	3	36.63	0	0.00	36.15	3	7,466	0.04%
2020/01/07	20	37.65	0	0.00	37.00	20	7,476	0.27%
2020/01/03	2	38.00	0	0.00	38.15	2	7,509	0.03%
2020/01/02	1	38.45	1	38.40	38.35	0	7,550	0.00%
2019/12/31	0	0.00	1	38.45	38.45	-1	7,597	-0.01%
2019/12/30	6	38.51	0	0.00	38.35	6	7,685	0.08%
2019/12/26	0	0.00	1	38.40	38.40	-1	7,510	-0.01%
2019/12/25	1	39.15	9	39.00	38.90	-8	7,446	-0.11%
2019/12/24	1	38.85	5	38.90	38.75	-4	7,452	-0.05%
2019/12/23	29	39.87	20	39.94	39.20	9	7,343	0.12%
2019/12/20	10	38.98	10	39.18	39.00	0	6,899	0.00%
2019/12/19	9	38.05	0	0.00	38.50	9	6,622	0.14%
2019/12/18	20	38.35	21	38.95	38.10	-1	6,490	-0.02%
2019/12/17	11	38.65	15	38.37	38.00	-4	6,134	-0.07%
2019/12/16	17	37.40	23	38.30	39.10	-6	5,802	-0.10%
2019/12/13	2	35.90	0	0.00	35.55	2	5,577	0.04%
2019/12/12	3	36.40	9	37.03	36.40	-6	5,540	-0.11%
2019/12/09	42	35.10	42	35.00	35.10	0	5,418	0.00%
2019/12/06	0	0.00	1	35.60	35.50	-1	5,434	-0.02%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/27	7	35.91	1	36.10	35.90	6	5,556	0.11%
2019/11/21	0	0.00	1	34.75	34.75	-1	5,528	-0.02%
2019/11/20	0	0.00	5	34.70	34.75	-5	5,526	-0.09%
2019/11/15	5	34.90	0	0.00	34.85	5	5,509	0.09%
2019/11/14	2	34.40	2	34.50	34.35	0	5,518	0.00%
2019/11/12	2	35.20	2	34.85	35.05	0	5,576	0.00%
2019/11/11	14	34.88	2	34.90	34.65	12	5,626	0.21%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	4	35.78	2	35.60	36.10	2	5,692	0.04%
2019/11/05	0	0.00	1	37.50	37.50	-1	5,984	-0.02%
2019/10/31	3	36.82	0	0.00	36.80	3	6,132	0.05%
2019/10/28	3	37.90	0	0.00	37.90	3	6,209	0.05%
2019/10/25	2	38.65	2	38.85	38.75	0	6,201	0.00%
2019/10/24	1	38.80	0	0.00	39.25	1	6,162	0.02%
2019/10/23	15	38.98	16	38.75	38.50	-1	6,182	-0.02%
2019/10/22	1	38.15	2	38.40	38.00	-1	6,083	-0.02%
2019/10/21	0	0.00	1	38.00	38.10	-1	6,093	-0.02%
2019/10/18	2	38.60	2	38.00	37.90	0	6,115	0.00%
2019/10/17	0	0.00	1	38.05	38.10	-1	6,146	-0.02%
2019/10/15	0	0.00	1	38.45	37.95	-1	6,533	-0.02%
2019/10/14	3	38.20	0	0.00	38.25	3	6,572	0.05%
2019/10/08	0	0.00	4	38.06	38.25	-4	6,479	-0.06%
2019/10/07	3	37.80	0	0.00	37.50	3	6,469	0.05%
2019/10/04	0	0.00	3	36.75	36.85	-3	6,431	-0.05%
2019/09/27	2	36.10	0	0.00	35.50	2	6,765	0.03%
2019/09/24	2	37.68	0	0.00	37.60	2	6,712	0.03%
2019/09/23	4	37.78	15	37.90	37.65	-11	6,702	-0.16%
2019/09/20	2	37.90	1	37.80	37.70	1	6,702	0.01%
2019/09/19	2	37.60	0	0.00	37.50	2	6,640	0.03%
2019/09/18	0	0.00	18	38.85	38.55	-18	6,601	-0.27%
2019/09/17	3	37.15	1	37.55	36.65	2	6,243	0.03%
2019/09/12	0	0.00	1	37.00	37.05	-1	6,354	-0.02%
2019/09/11	0	0.00	18	36.30	37.25	-18	6,393	-0.28%
2019/09/10	4	35.93	0	0.00	35.85	4	6,314	0.06%
2019/09/09	1	37.00	1	36.75	36.75	0	6,308	0.00%
2019/09/06	1	36.00	1	36.15	36.20	0	6,293	0.00%
2019/09/04	0	0.00	1	35.10	35.25	-1	6,445	-0.02%
2019/09/02	1	34.40	0	0.00	34.90	1	6,591	0.02%
2019/08/30	1	34.85	0	0.00	34.75	1	6,617	0.02%
2019/08/29	0	0.00	11	34.75	34.60	-11	6,662	-0.17%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	10	34.59	3	34.65	34.40	7	6,781	0.10%
2019/08/23	5	34.14	1	34.30	34.10	4	6,811	0.06%
2019/08/21	1	34.05	0	0.00	33.95	1	6,878	0.01%
2019/08/20	1	34.05	0	0.00	33.75	1	6,914	0.01%
2019/08/19	4	33.88	1	33.95	33.95	3	6,963	0.04%
2019/08/07	19	33.12	4	33.05	33.00	15	7,184	0.21%
2019/08/06	6	35.60	0	0.00	35.85	6	7,017	0.09%
2019/08/05	1	36.50	0	0.00	36.40	1	7,074	0.01%
2019/08/02	3	36.75	0	0.00	36.80	3	7,279	0.04%
2019/08/01	2	38.10	0	0.00	37.95	2	7,349	0.03%
2019/07/30	25	39.30	21	39.56	38.75	4	7,993	0.05%
2019/07/29	0	0.00	1	40.40	40.10	-1	7,996	-0.01%
2019/07/26	2	40.10	0	0.00	40.25	2	8,005	0.02%
2019/07/25	0	0.00	3	40.00	40.25	-3	8,165	-0.04%
2019/07/24	1	39.45	1	39.80	39.35	0	8,097	0.00%
2019/07/23	2	39.35	0	0.00	39.50	2	8,160	0.02%
2019/07/18	9	40.22	6	39.78	39.55	3	8,268	0.04%
2019/07/17	1	39.20	6	40.16	40.55	-5	8,135	-0.06%
2019/07/16	2	39.60	2	39.43	39.40	0	8,035	0.00%
2019/07/15	0	0.00	15	38.92	38.95	-15	8,111	-0.18%
2019/07/11	6	39.39	7	39.11	39.20	-1	8,562	-0.01%
2019/07/10	2	38.70	0	0.00	38.65	2	8,614	0.02%
2019/07/09	11	38.78	104	38.74	38.65	-93	8,828	-1.05%	大賣/
2019/07/08	110	39.46	7	39.30	39.00	103	9,049	1.14%	大買/鉅額交易
2019/07/05	0	0.00	0.1	37.50	37.50	-0.1	9,086	0.00%
2019/07/04	0	0.00	3	37.25	37.10	-3	10,207	-0.03%
2019/07/01	1	36.90	2	37.08	36.85	-1	11,031	-0.01%
2019/06/27	1	36.70	3	37.03	36.70	-2	11,501	-0.02%
2019/06/25	5	36.88	0	0.00	36.75	5	11,834	0.04%
2019/06/24	1	37.10	1	37.40	37.40	0	11,963	0.00%
2019/06/20	2	37.15	0	0.00	37.10	2	12,189	0.02%
2019/06/19	1	37.05	0	0.00	37.05	1	12,635	0.01%
2019/06/18	1	36.20	0	0.00	36.10	1	12,760	0.01%
2019/06/12	1	36.00	0	0.00	36.25	1	14,754	0.01%
2019/06/05	1	35.25	0	0.00	34.85	1	14,952	0.01%
2019/06/03	2	35.25	0	0.00	35.10	2	15,244	0.01%
2019/05/31	3	36.13	0	0.00	36.10	3	15,195	0.02%
2019/05/30	0	0.00	16	36.15	36.25	-16	15,280	-0.10%
2019/05/29	2	35.75	0	0.00	35.70	2	15,399	0.01%
2019/05/28	3	36.15	2	36.10	36.05	1	15,485	0.01%
2019/05/27	0	0.00	1	36.25	35.80	-1	15,658	-0.01%
2019/05/23	1	35.40	0	0.00	35.65	1	16,183	0.01%
2019/05/22	1.1	36.02	1	35.95	36.10	0.1	16,253	0.00%
2019/05/21	11	35.38	1	36.30	36.65	10	16,356	0.06%
2019/05/20	0	0.00	3	34.78	34.55	-3	16,304	-0.02%
2019/05/17	7	35.04	0	0.00	34.55	7	16,364	0.04%
2019/05/16	9	36.07	8	36.39	35.50	1	16,401	0.01%
2019/05/15	3	36.60	5	36.85	36.70	-2	16,463	-0.01%
2019/05/14	2	35.65	0	0.00	35.65	2	16,506	0.01%
2019/05/13	5	35.64	0	0.00	35.40	5	16,473	0.03%
2019/05/10	3	36.80	6	36.30	36.45	-3	16,462	-0.02%
2019/05/09	1	37.60	1	38.40	37.20	0	16,372	0.00%
2019/05/08	9	38.04	1	38.55	37.50	8	16,549	0.05%
2019/05/07	2	39.20	0	0.00	39.20	2	16,842	0.01%
2019/05/06	1	42.10	0	0.00	41.50	1	16,539	0.01%
2019/05/02	2	42.90	1	43.00	43.05	1	16,608	0.01%
2019/04/30	3	41.43	0	0.00	41.80	3	16,598	0.02%
2019/04/29	20	41.27	20	40.90	41.20	0	16,873	0.00%
2019/04/26	0	0.00	5	41.50	41.20	-5	16,896	-0.03%
2019/04/25	0	0.00	5	42.00	42.00	-5	17,209	-0.03%
2019/04/24	1	42.55	0	0.00	42.45	1	17,234	0.01%
2019/04/23	1	42.60	0	0.00	42.60	1	17,276	0.01%
2019/04/22	0	0.00	10	43.45	43.15	-10	17,522	-0.06%
2019/04/19	10	42.15	0	0.00	42.70	10	17,712	0.06%
2019/04/18	3	43.97	0	0.00	42.15	3	17,796	0.02%
2019/04/17	1	45.05	1	45.45	44.30	0	17,877	0.00%
2019/04/15	0	0.00	1	43.65	43.90	-1	17,630	-0.01%
2019/04/12	0	0.00	1	43.90	43.75	-1	17,456	-0.01%
2019/04/11	0	0.00	4	43.89	43.00	-4	17,228	-0.02%
2019/04/10	40	43.38	30	43.79	44.25	10	16,912	0.06%
2019/04/09	14	41.08	15	41.83	42.00	-1	15,995	-0.01%
2019/04/08	8	40.96	20	41.83	40.90	-12	15,740	-0.08%
2019/04/03	1	40.45	3	40.35	40.45	-2	15,536	-0.01%
2019/04/02	12	41.68	13	41.71	40.80	-1	15,407	-0.01%
2019/04/01	3	40.23	0	0.00	40.15	3	15,066	0.02%
2019/03/29	0	0.00	25	40.22	39.95	-25	14,931	-0.17%
2019/03/28	11	39.46	0	0.00	39.55	11	14,844	0.07%
2019/03/27	21	39.92	2	40.15	39.85	19	14,968	0.13%
2019/03/26	1	39.35	1	39.25	39.20	0	14,863	0.00%
2019/03/25	8	39.20	0	0.00	38.85	8	14,975	0.05%
2019/03/22	10	40.50	11	41.80	40.60	-1	14,881	-0.01%
2019/03/20	1	40.90	13.2	40.52	40.35	-12.2	14,483	-0.08%
2019/03/19	28	40.78	15	41.97	39.55	13	14,288	0.09%
2019/03/18	17	39.65	33	39.64	41.15	-16	13,620	-0.12%
2019/03/15	2	37.20	1	38.10	37.45	1	13,140	0.01%
2019/03/14	0	0.00	2	36.63	36.80	-2	12,936	-0.02%
2019/03/13	0	0.00	1	36.40	36.20	-1	13,061	-0.01%
2019/03/12	1	36.15	0	0.00	36.00	1	13,193	0.01%
2019/03/11	20	36.10	22	36.35	36.25	-2	13,291	-0.02%
2019/03/08	6	35.31	1	35.40	36.00	5	13,536	0.04%
2019/03/07	7	35.69	22	35.72	35.60	-15	14,841	-0.10%
2019/03/06	0	0.00	4	37.40	37.25	-4	15,111	-0.03%
2019/03/05	21	37.82	0	0.00	37.50	21	15,338	0.14%
2019/03/04	5	37.80	0	0.00	37.90	5	15,348	0.03%
2019/02/25	35	38.89	15	38.31	38.00	20	15,655	0.13%
2019/02/22	1	36.90	3	37.00	37.10	-2	15,441	-0.01%
2019/02/21	3	36.63	2	37.10	36.55	1	15,576	0.01%
2019/02/20	14	37.35	12	37.04	37.00	2	15,698	0.01%
2019/02/18	0	0.00	1	35.85	35.90	-1	16,167	-0.01%
2019/02/15	3	35.60	2	35.83	35.35	1	16,495	0.01%
2019/02/14	21	37.07	21	36.63	36.50	0	17,457	0.00%
2019/02/13	4	36.89	1	36.30	36.20	3	17,620	0.02%
2019/02/12	21	37.49	22	37.23	37.10	-1	17,598	-0.01%
2019/02/11	2	36.73	20	36.78	36.80	-18	17,833	-0.10%
2019/01/30	23	36.88	25	36.57	36.55	-2	17,875	-0.01%
2019/01/29	70	37.12	71	37.02	37.00	-1	17,804	-0.01%
2019/01/28	38	36.90	22	37.30	37.95	16	17,508	0.09%
2019/01/25	10	35.10	11	34.82	34.80	-1	17,053	-0.01%
2019/01/23	21	34.37	21	34.49	34.50	0	17,032	0.00%
2019/01/22	26	34.32	21	33.83	34.00	5	16,931	0.03%
2019/01/21	22	33.57	25	34.38	34.10	-3	16,789	-0.02%
2019/01/18	0	0.00	3	32.95	32.95	-3	16,517	-0.02%
2019/01/17	3	33.00	6	32.73	32.85	-3	16,516	-0.02%
2019/01/16	0	0.00	1	34.25	34.05	-1	16,348	-0.01%
2019/01/15	2	33.73	2	33.90	33.80	0	16,294	0.00%
2019/01/14	23	34.08	21	33.73	33.60	2	16,235	0.01%
2019/01/11	12	34.43	0	0.00	33.60	12	15,993	0.08%
2019/01/10	14.1	34.71	15	34.55	34.60	-0.9	15,728	-0.01%
2019/01/09	15	36.90	10	35.35	35.35	5	15,538	0.03%
2019/01/07	0	0.00	10	36.90	36.70	-10	15,272	-0.07%
2019/01/04	10	35.70	10	36.20	36.50	0	15,269	0.00%
2019/01/03	10	36.90	0	0.00	36.10	10	15,382	0.07%
2018/12/28	0	0.00	3	35.30	35.35	-3	15,655	-0.02%
2018/12/27	3	36.70	3	36.85	36.50	0	15,552	0.00%
2018/12/26	20	37.50	20	36.83	36.20	0	15,523	0.00%
2018/12/24	0	0.00	5	36.60	36.60	-5	15,423	-0.03%
2018/12/21	5.1	36.01	5	36.65	36.30	0.1	15,495	0.00%
2018/12/20	1	36.50	2	36.20	35.90	-1	15,428	-0.01%
2018/12/19	8	38.36	0	0.00	38.15	8	15,382	0.05%
2018/12/18	109	38.95	24	38.76	38.80	85	15,267	0.56%	大買/
2018/12/17	9	38.78	0	0.00	37.75	9	15,081	0.06%
2018/12/12	130	39.57	35	39.51	39.45	95	14,731	0.64%	大買/
2018/12/11	2	40.20	0	0.00	39.15	2	14,594	0.01%
2018/12/10	6	39.66	5	39.00	39.50	1	14,454	0.01%
2018/12/06	1	42.55	0	0.00	42.55	1	14,100	0.01%
2018/12/05	3	46.65	0	0.00	46.45	3	13,891	0.02%
2018/12/04	15	47.20	15	46.75	46.35	0	13,879	0.00%
2018/12/03	10	46.50	14	46.75	47.25	-4	13,881	-0.03%
2018/11/30	37	47.26	29	46.13	45.55	8	13,493	0.06%
2018/11/29	26	47.55	21	47.90	47.00	5	12,082	0.04%
2018/11/28	1	44.95	0	0.00	45.30	1	11,511	0.01%
2018/11/27	0	0.00	1	42.90	43.15	-1	11,258	-0.01%
2018/11/26	1	41.95	1	41.70	41.40	0	11,163	0.00%
2018/11/23	1	42.00	0	0.00	41.90	1	10,973	0.01%
2018/11/22	3	43.83	3	44.22	42.60	0	10,822	0.00%
2018/11/21	6	42.86	6	42.93	43.00	0	10,409	0.00%
2018/11/20	6	42.25	6	42.43	42.80	0	10,156	0.00%
2018/11/19	3	43.12	3	41.90	41.85	0	9,861	0.00%
2018/11/16	20	43.62	35	43.40	43.00	-15	9,654	-0.16%
2018/11/15	32	43.26	20	42.96	42.90	12	9,436	0.13%
2018/11/14	20	43.92	18	43.61	43.00	2	9,140	0.02%
2018/11/13	13	42.04	47	44.69	44.55	-34	8,732	-0.39%
2018/11/12	0	0.00	1	40.15	42.35	-1	7,639	-0.01%
2018/11/09	4	38.69	3	39.60	38.50	1	7,419	0.01%
2018/11/08	3	39.15	11	38.59	39.10	-8	7,418	-0.11%
2018/11/07	5	35.05	1	35.30	37.15	4	7,128	0.06%
2018/11/06	1	34.90	1	35.45	33.80	0	7,101	0.00%
2018/11/05	1	34.75	0	0.00	34.85	1	7,288	0.01%
2018/11/02	3	35.70	1	35.55	35.70	2	7,240	0.03%
2018/11/01	3	34.60	14	34.93	34.90	-11	7,135	-0.15%
2018/10/25	0	0.00	1	32.10	31.70	-1	6,878	-0.01%
2018/10/24	3	35.18	12	34.11	33.40	-9	6,787	-0.13%
2018/10/19	2	31.55	1	31.60	32.20	1	6,460	0.02%
2018/10/15	0	0.00	7	32.30	32.10	-7	6,185	-0.11%
2018/10/12	0	0.00	25	31.08	31.10	-25	6,113	-0.41%
2018/10/09	0	0.00	3	33.93	33.75	-3	5,982	-0.05%
2018/10/08	16	35.63	0	0.00	35.50	16	5,802	0.28%
2018/10/05	0	0.00	3	38.15	38.40	-3	5,547	-0.05%
2018/10/04	2	38.75	0	0.00	39.05	2	5,427	0.04%
2018/10/02	0	0.00	3	40.20	39.50	-3	5,297	-0.06%
2018/10/01	1	39.90	0	0.00	39.90	1	5,281	0.02%
2018/09/28	0	0.00	2	40.85	40.60	-2	5,253	-0.04%
2018/09/27	11	42.10	0	0.00	42.20	11	5,235	0.21%
2018/09/26	5	43.20	7	43.11	43.05	-2	5,288	-0.04%
2018/09/20	2	39.45	0	0.00	39.40	2	5,200	0.04%
2018/09/19	0	0.00	1	40.10	40.05	-1	5,207	-0.02%
2018/09/13	6	39.44	0	0.00	39.30	6	5,096	0.12%
2018/09/12	2	38.70	1	39.10	39.30	1	5,099	0.02%
2018/09/10	7	39.84	0	0.00	37.20	7	5,086	0.14%
2018/09/07	1	41.80	0	0.00	39.90	1	5,012	0.02%
2018/09/06	1	42.85	0	0.00	42.70	1	4,873	0.02%
2018/09/05	0	0.00	5	43.80	43.45	-5	4,887	-0.10%
2018/09/04	9	43.95	3	43.65	44.35	6	4,910	0.12%
2018/09/03	6	44.60	2	44.70	43.45	4	4,930	0.08%
2018/08/29	1	45.10	1	44.45	44.65	0	5,025	0.00%
2018/08/22	1	44.30	1	44.75	44.35	0	5,244	0.00%
2018/08/21	1	42.20	1	42.10	42.05	0	5,029	0.00%
2018/08/20	1	42.25	1	42.90	42.10	0	5,034	0.00%
2018/08/17	2	43.70	2	44.00	43.20	0	5,033	0.00%
2018/08/15	2	44.20	2	43.80	42.85	0	5,021	0.00%
2018/08/14	2	46.65	0	0.00	46.15	2	4,878	0.04%
2018/08/13	0	0.00	20	46.50	47.05	-20	4,842	-0.41%
2018/08/10	8	50.34	0	0.00	47.05	8	4,764	0.17%
2018/08/09	1	52.20	0	0.00	51.60	1	4,683	0.02%
2018/08/08	4	52.05	0	0.00	52.60	4	4,743	0.08%
2018/08/07	3	53.33	0	0.00	52.40	3	4,823	0.06%
2018/07/30	1	54.40	0	0.00	53.90	1	5,051	0.02%
2018/07/27	3	54.20	5	54.76	54.80	-2	5,066	-0.04%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/17	0	0.00	1	52.80	52.50	-1	5,448	-0.02%
2018/07/13	0	0.00	1	51.70	52.80	-1	5,476	-0.02%
2018/07/11	1	51.30	1	51.80	51.10	0	5,609	0.00%
2018/07/09	0	0.00	2	51.35	51.90	-2	5,687	-0.04%
2018/07/06	1	51.40	2	52.05	51.70	-1	5,681	-0.02%
2018/07/04	1	51.60	0	0.00	50.60	1	5,784	0.02%
2018/07/03	13	53.45	55	53.47	52.80	-42	5,779	-0.73%
2018/06/29	0	0.00	1	57.00	56.90	-1	5,851	-0.02%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	57.00	1	57.80	56.90	0	6,064	0.00%
2018/06/26	0	0.00	2	56.10	56.00	-2	6,129	-0.03%
2018/06/25	1	57.00	0	0.00	56.60	1	6,399	0.02%
2018/06/21	1	56.70	0	0.00	56.50	1	6,885	0.01%
2018/06/19	1	59.00	0	0.00	59.00	1	7,225	0.01%
2018/06/15	0	0.00	5	59.20	59.30	-5	7,445	-0.07%
2018/06/14	1	59.70	0	0.00	59.50	1	7,359	0.01%
2018/06/13	0	0.00	6	59.90	59.90	-6	7,333	-0.08%
2018/06/12	0	0.00	5	59.30	59.20	-5	7,402	-0.07%
2018/06/11	0	0.00	5	59.90	59.60	-5	7,387	-0.07%
2018/06/08	0	0.00	45	61.20	60.20	-45	7,373	-0.61%
2018/06/07	5	60.80	0	0.00	59.70	5	7,417	0.07%
2018/06/06	46	60.39	10	61.00	60.60	36	7,372	0.49%
2018/06/04	0	0.00	1	59.20	59.20	-1	7,203	-0.01%
2018/05/31	0	0.00	45	58.80	58.60	-45	7,188	-0.63%
2018/05/29	1	58.20	0.1	58.30	58.30	0.9	7,114	0.01%
2018/05/25	2	58.20	2	58.70	58.20	0	7,156	0.00%
2018/05/24	3	58.80	4	58.35	59.10	-1	7,129	-0.01%
2018/05/23	1	57.40	0	0.00	57.20	1	7,063	0.01%
2018/05/21	0	0.00	2	59.10	58.70	-2	7,088	-0.03%
2018/05/18	46	58.74	0	0.00	58.30	46	7,084	0.65%
2018/05/17	10	59.45	57	60.25	59.50	-47	7,133	-0.66%
2018/05/16	1	58.70	0	0.00	58.40	1	6,987	0.01%
2018/05/15	1	58.50	1	57.40	57.80	0	7,014	0.00%
2018/05/14	0	0.00	4	57.00	56.80	-4	7,104	-0.06%
2018/05/10	2	56.55	0	0.00	56.50	2	7,105	0.03%
2018/05/09	1	56.40	0	0.00	56.40	1	7,127	0.01%
2018/05/08	5	57.68	6	58.07	57.50	-1	7,379	-0.01%
2018/05/07	1	56.80	0	0.00	56.70	1	7,288	0.01%
2018/05/04	1	58.50	2	59.30	58.50	-1	7,268	-0.01%
2018/04/30	0	0.00	1	58.60	60.50	-1	7,271	-0.01%
2018/04/27	1	56.20	2	56.20	55.00	-1	7,150	-0.01%
2018/04/26	1	58.20	0	0.00	57.40	1	7,033	0.01%
2018/04/23	4	61.90	0	0.00	61.20	4	7,046	0.06%
2018/04/20	3	61.90	11	62.50	62.50	-8	7,074	-0.11%
2018/04/18	11	61.70	1	62.40	61.80	10	7,038	0.14%
2018/04/17	11	61.34	22	63.15	61.80	-11	7,018	-0.16%
2018/04/16	21	62.11	0	0.00	62.10	21	6,974	0.30%
2018/04/13	1	63.40	1	63.90	63.00	0	6,967	0.00%
2018/04/12	1	63.40	0	0.00	63.60	1	7,059	0.01%
2018/04/11	10	63.70	0	0.00	63.70	10	7,116	0.14%
2018/04/10	10	65.50	0	0.00	64.50	10	7,222	0.14%
2018/04/09	1	66.80	1	68.50	66.50	0	7,178	0.00%
2018/04/03	0	0.00	6	67.38	67.60	-6	7,098	-0.08%
2018/04/02	5	69.70	8	68.20	67.30	-3	7,089	-0.04%
2018/03/31	5	68.10	27	68.13	68.10	-22	6,997	-0.31%
2018/03/30	10	67.30	5	67.08	66.30	5	6,861	0.07%
2018/03/29	26	66.58	11	66.92	66.30	15	6,865	0.22%
2018/03/28	8	67.40	1	68.10	66.20	7	6,917	0.10%
2018/03/27	3	63.90	8	67.19	67.00	-5	7,085	-0.07%
2018/03/26	0	0.00	6	64.00	63.00	-6	6,669	-0.09%
2018/03/23	3	64.20	3	63.80	63.90	0	6,718	0.00%
2018/03/22	23	67.13	12	68.28	66.00	11	6,790	0.16%
2018/03/21	44.1	64.74	35	64.46	67.60	9.1	6,851	0.13%
2018/03/16	5	62.40	10	63.20	62.30	-5	6,897	-0.07%
2018/03/15	55	61.96	0	0.00	61.80	55	6,835	0.80%
2018/03/13	9	63.06	2	63.70	63.00	7	6,827	0.10%
2018/03/08	0	0.00	1	61.20	61.10	-1	6,825	-0.01%
2018/03/07	8	59.70	5	59.98	60.50	3	6,847	0.04%
2018/03/06	1	60.60	0	0.00	60.50	1	6,860	0.01%
2018/03/05	0	0.00	1	61.60	60.50	-1	6,887	-0.01%
2018/03/01	2	61.15	2	61.35	61.40	0	6,871	0.00%
2018/02/26	1	62.30	3	62.20	62.20	-2	6,970	-0.03%
2018/02/23	0	0.00	1	62.90	62.50	-1	7,025	-0.01%
2018/02/21	1	62.00	0	0.00	63.00	1	7,023	0.01%
2018/02/09	10	58.80	10	59.50	60.00	0	7,002	0.00%
2018/02/08	18	62.49	0	0.00	62.10	18	6,923	0.26%
2018/02/07	0	0.00	5	63.90	63.50	-5	6,972	-0.07%
2018/02/06	10	62.40	11	65.09	62.30	-1	6,922	-0.01%
2018/02/05	5	68.74	0	0.00	68.60	5	6,841	0.07%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	1	71.00	0	0.00	70.50	1	6,928	0.01%
2018/01/31	21	74.05	15	72.89	71.00	6	6,891	0.09%
2018/01/26	1	69.20	0	0.00	69.30	1	6,519	0.02%
2018/01/22	3	71.10	3	70.60	71.20	0	6,471	0.00%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/17	0	0.00	1	73.10	73.00	-1	6,488	-0.02%
2018/01/16	0	0.00	1	72.40	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	5	70.90	0	0.00	71.30	5	6,496	0.08%
2018/01/11	1	70.70	1	71.30	70.20	0	6,582	0.00%
2018/01/10	4	71.08	2	71.40	70.80	2	6,671	0.03%
2018/01/08	1	73.70	0	0.00	72.00	1	6,845	0.01%
2018/01/05	1	75.70	65	75.52	75.20	-64	6,877	-0.93%
2018/01/04	72	76.34	12	76.50	75.60	60	6,877	0.87%
2018/01/03	1	74.20	0	0.00	74.20	1	6,916	0.01%
2018/01/02	1	74.00	0	0.00	73.90	1	6,985	0.01%