宏達電 (2498)-兆豐-復興券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－兆豐-復興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	3	47.37	0	0.00	47.55	3	5,513	0.05%
2024/06/24	3	47.70	2	49.50	47.50	1	5,451	0.02%
2024/06/21	37	48.88	41	49.27	49.25	-4	5,313	-0.08%
2024/06/20	11.1	48.28	16	47.39	48.05	-4.9	4,903	-0.10%
2024/06/18	1	46.15	0	0.00	45.70	1	4,530	0.02%
2024/06/17	0	0.00	4	46.18	46.05	-4	4,514	-0.09%
2024/06/14	2	45.55	0	0.00	45.20	2	4,460	0.04%
2024/06/13	0	0.00	1	45.75	45.20	-1	4,407	-0.02%
2024/06/12	0	0.00	7	45.36	45.65	-7	4,312	-0.16%
2024/06/11	1	45.30	0	0.00	45.40	1	4,227	0.02%
2024/06/07	0	0.00	8	46.11	46.15	-8	4,145	-0.19%
2024/06/05	0	0.00	2	43.15	43.15	-2	3,841	-0.05%
2024/05/31	6	44.05	6	44.98	43.60	0	4,148	0.00%
2024/05/29	2	43.40	3	43.97	43.30	-1	4,067	-0.02%
2024/05/24	2	41.85	0	0.00	42.05	2	4,234	0.05%
2024/05/23	0.6	43.10	0	0.00	42.50	0.6	4,241	0.01%
2024/05/22	0	0.00	5	43.72	43.50	-5	4,278	-0.12%
2024/05/21	1	42.95	0	0.00	42.70	1	4,302	0.02%
2024/05/15	0	0.00	1	43.00	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	5	42.25	42.25	-5	4,440	-0.11%
2024/05/13	0	0.00	1	42.50	42.00	-1	4,541	-0.02%
2024/05/10	6	40.97	0	0.00	41.60	6	4,543	0.13%
2024/05/08	1	42.15	0	0.00	42.45	1	4,553	0.02%
2024/05/07	12	42.00	0	0.00	42.00	12	4,588	0.26%
2024/05/02	2	42.58	0	0.00	42.65	2	4,628	0.04%
2024/04/30	0.2	42.85	0	0.00	42.65	0.2	4,710	0.00%
2024/04/26	0	0.00	5	42.05	42.05	-5	4,783	-0.10%
2024/04/23	0	0.00	2	41.70	42.15	-2	4,994	-0.04%
2024/04/22	5	41.75	3	41.65	41.45	2	5,075	0.04%
2024/04/19	1	42.05	0	0.00	41.45	1	5,086	0.02%
2024/04/18	0	0.00	1	43.30	43.25	-1	5,124	-0.02%
2024/04/17	2	42.83	0	0.00	42.80	2	5,293	0.04%
2024/04/16	5.5	44.11	0	0.00	42.90	5.5	5,669	0.10%
2024/04/15	3	45.38	1	45.30	45.15	2	6,724	0.03%
2024/04/12	0	0.00	1	46.30	46.05	-1	7,381	-0.01%
2024/04/11	1	45.55	0	0.00	45.55	1	7,361	0.01%
2024/04/10	1	46.60	3	46.70	46.40	-2	7,393	-0.03%
2024/04/09	2.2	46.50	0	0.00	46.65	2.2	7,483	0.03%
2024/03/25	1	48.40	1	48.20	48.00	0	8,579	0.00%
2024/03/22	1	47.45	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	1	46.90	47.05	-1	8,556	-0.01%
2024/03/18	0	0.00	1	45.70	45.80	-1	9,152	-0.01%
2024/03/15	1	45.30	0	0.00	45.15	1	9,180	0.01%
2024/03/13	1	46.25	7	45.90	45.90	-6	9,195	-0.07%
2024/03/12	0	0.00	1	47.05	47.25	-1	9,209	-0.01%
2024/03/08	2	45.88	11.4	46.03	45.90	-9.4	9,224	-0.10%
2024/03/07	0	0.00	4	47.46	47.00	-4	9,146	-0.04%
2024/03/06	5.3	47.37	3.3	47.11	47.10	2	9,092	0.02%
2024/02/29	2	48.73	2	48.88	48.75	0	8,985	0.00%
2024/02/27	2	49.25	1.3	50.44	48.60	0.7	9,009	0.01%
2024/02/26	2	48.80	1	49.15	49.00	1	8,870	0.01%
2024/02/23	1	48.50	0	0.00	48.50	1	8,971	0.01%
2024/02/21	1	49.80	0	0.00	49.55	1	9,009	0.01%
2024/02/15	0	0.00	1	49.05	49.35	-1	9,323	-0.01%
2024/02/05	1	49.30	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	50.00	0	0.00	50.00	2	9,286	0.02%
2024/02/01	0	0.00	1	50.60	50.70	-1	9,271	-0.01%
2024/01/31	1	49.30	0	0.00	49.10	1	9,321	0.01%
2024/01/26	2	49.90	0	0.00	50.00	2	9,673	0.02%
2024/01/25	2	50.95	0	0.00	50.50	2	9,699	0.02%
2024/01/24	2	51.90	8	52.16	51.40	-6	9,681	-0.06%
2024/01/23	1	51.60	1	52.30	51.70	0	9,628	0.00%
2024/01/22	2	50.60	2	51.50	51.50	0	9,589	0.00%
2024/01/18	0	0.00	3	50.20	50.40	-3	9,580	-0.03%
2024/01/17	2.3	49.60	0	0.00	49.15	2.3	9,534	0.02%
2024/01/16	3.2	50.52	0	0.00	50.30	3.2	9,430	0.03%
2024/01/15	1	51.70	0	0.00	51.30	1	9,357	0.01%
2024/01/11	8	52.03	1	52.10	52.10	7	9,297	0.08%
2024/01/10	12.2	52.87	1	54.20	52.20	11.2	9,242	0.12%
2024/01/09	52	54.48	75.4	54.29	54.70	-23.4	8,994	-0.26%
2024/01/08	13	53.21	10	53.23	52.90	3	7,866	0.04%
2024/01/04	2	48.93	0	0.00	48.65	2	7,219	0.03%
2024/01/03	3.2	49.46	10	49.50	49.40	-6.8	7,236	-0.09%
2024/01/02	0.1	51.00	0	0.00	50.70	0.1	7,178	0.00%
2023/12/29	1	51.70	0	0.00	51.30	1	7,236	0.01%
2023/12/28	1.3	51.84	0	0.00	51.60	1.3	7,246	0.02%
2023/12/27	6	52.35	7	53.10	52.10	-1	7,194	-0.01%
2023/12/26	4.1	51.50	1	52.30	51.50	3.1	7,015	0.04%
2023/12/25	7	52.84	7	53.66	52.00	0	6,901	0.00%
2023/12/22	1	51.10	9	50.84	51.20	-8	6,432	-0.12%
2023/12/21	1	49.20	0	0.00	49.15	1	6,176	0.02%
2023/12/19	4	48.73	0	0.00	48.65	4	6,148	0.07%
2023/12/18	13	49.46	0	0.00	49.25	13	6,148	0.21%
2023/12/15	6	50.87	14	50.67	50.80	-8	6,065	-0.13%
2023/12/14	1	52.00	7	51.07	52.00	-6	5,873	-0.10%
2023/12/12	0	0.00	1	48.25	48.30	-1	5,435	-0.02%
2023/12/08	0.5	49.00	0	0.00	48.85	0.5	5,475	0.01%
2023/12/07	3	48.50	2	49.85	48.40	1	5,460	0.02%
2023/12/06	2	49.50	3	49.07	48.90	-1	5,428	-0.02%
2023/12/04	0	0.00	6	49.90	49.75	-6	5,473	-0.11%
2023/11/30	4	50.01	0	0.00	50.20	4	5,414	0.07%
2023/11/29	0.5	49.85	0	0.00	49.65	0.5	5,370	0.01%
2023/11/23	3	50.00	3	50.46	50.10	0	5,249	0.00%
2023/11/22	5	50.00	11.1	50.36	50.00	-6.1	5,226	-0.12%
2023/11/20	5	49.20	3	49.80	49.15	2	5,091	0.04%
2023/11/17	3	49.40	7	49.44	49.45	-4	5,037	-0.08%
2023/11/16	3	47.65	0	0.00	48.15	3	4,841	0.06%
2023/11/15	0	0.00	2	47.80	48.00	-2	4,817	-0.04%
2023/11/14	1	47.15	3	47.82	47.20	-2	4,728	-0.04%
2023/11/13	3	46.40	3	47.18	46.75	0	4,668	0.00%
2023/11/10	2	45.85	80	46.23	45.90	-78	4,645	-1.68%
2023/11/09	3	46.45	0	0.00	46.30	3	4,668	0.06%
2023/11/08	1	45.90	4	47.21	47.40	-3	4,731	-0.06%
2023/11/07	2	46.20	0	0.00	46.05	2	4,652	0.04%
2023/11/06	20	48.28	1	47.60	48.10	19	4,602	0.41%
2023/11/03	65	48.49	11	48.33	47.40	54	4,549	1.19%
2023/11/02	0	0.00	5	46.20	45.85	-5	4,356	-0.11%
2023/11/01	0	0.00	20	44.75	44.75	-20	4,470	-0.45%
2023/10/31	4	44.20	0	0.00	44.10	4	4,598	0.09%
2023/10/30	0	0.00	4	46.65	45.75	-4	4,807	-0.08%
2023/10/27	3	46.35	5	47.08	46.00	-2	4,872	-0.04%
2023/10/25	0	0.00	1	46.50	46.60	-1	4,945	-0.02%
2023/10/20	6	45.10	0	0.00	45.70	6	5,146	0.12%
2023/10/19	3	45.69	0	0.00	45.85	3	5,182	0.06%
2023/10/18	11	46.69	0	0.00	46.60	11	5,274	0.21%
2023/10/17	5	47.95	0	0.00	48.10	5	5,172	0.10%
2023/10/16	6	49.38	5	49.13	49.05	1	5,121	0.02%
2023/10/13	0	0.00	2	50.10	50.10	-2	5,240	-0.04%
2023/10/12	0	0.00	33	50.30	50.30	-33	5,366	-0.61%
2023/10/05	1	49.95	12	49.90	50.30	-11	6,014	-0.18%
2023/10/04	4	47.73	5	47.20	47.45	-1	6,175	-0.02%
2023/10/03	2	48.83	0	0.00	48.75	2	6,183	0.03%
2023/10/02	3	48.90	8	49.06	49.10	-5	6,297	-0.08%
2023/09/28	17	48.40	5	48.10	48.10	12	6,410	0.19%
2023/09/27	1	48.60	2	48.60	48.60	-1	6,431	-0.02%
2023/09/26	12	49.00	0	0.00	48.65	12	6,496	0.18%
2023/09/25	22	49.64	0	0.00	49.45	22	6,506	0.34%
2023/09/22	1	48.20	1	49.15	49.65	0	6,536	0.00%
2023/09/21	1	48.40	0	0.00	48.45	1	6,600	0.02%
2023/09/19	6	49.95	0	0.00	49.45	6	6,662	0.09%
2023/09/18	4	50.40	0	0.00	50.50	4	6,695	0.06%
2023/09/14	0	0.00	5	50.50	50.90	-5	6,926	-0.07%
2023/09/13	7	49.51	0	0.00	49.50	7	6,999	0.10%
2023/09/11	5	49.95	0	0.00	49.30	5	7,089	0.07%
2023/09/07	5	51.50	0	0.00	51.00	5	7,133	0.07%
2023/09/06	5	52.00	0	0.00	51.80	5	7,155	0.07%
2023/08/31	5	53.10	6	53.20	52.80	-1	7,669	-0.01%
2023/08/25	0	0.00	19	51.75	51.10	-19	8,264	-0.23%
2023/08/24	19	51.19	4	51.90	51.10	15	8,394	0.18%
2023/08/23	2	51.00	3	51.03	51.50	-1	8,696	-0.01%
2023/08/22	4	51.10	4	51.80	50.70	0	8,767	0.00%
2023/08/16	2	49.35	2	49.98	50.40	0	8,956	0.00%
2023/08/15	0	0.00	1	50.00	50.00	-1	8,958	-0.01%
2023/08/14	5	49.37	2	49.05	49.10	3	9,137	0.03%
2023/08/11	6	50.28	1	50.40	50.10	5	9,121	0.05%
2023/08/09	0	0.00	2	52.10	51.90	-2	9,074	-0.02%
2023/08/08	2	51.80	2	52.00	51.90	0	9,086	0.00%
2023/08/07	2	50.55	0	0.00	52.30	2	9,133	0.02%
2023/08/04	10	51.37	0	0.00	51.10	10	9,024	0.11%
2023/08/02	11	53.66	0	0.00	52.50	11	8,926	0.12%
2023/08/01	2	55.75	1	56.70	55.60	1	8,713	0.01%
2023/07/31	1	56.00	1	56.90	55.80	0	8,672	0.00%
2023/07/28	4	56.25	0	0.00	56.00	4	8,619	0.05%
2023/07/27	4	56.70	23	56.49	57.20	-19	8,602	-0.22%
2023/07/26	13	55.86	0	0.00	55.50	13	8,529	0.15%
2023/07/25	1	55.80	0	0.00	55.70	1	8,563	0.01%
2023/07/21	1	58.00	12	57.53	57.80	-11	8,621	-0.13%
2023/07/20	1	56.80	1	56.40	57.00	0	8,657	0.00%
2023/07/19	13	56.31	0	0.00	55.60	13	8,690	0.15%
2023/07/17	2	57.70	3	58.30	58.50	-1	8,914	-0.01%
2023/07/14	2	59.10	2	59.10	58.80	0	8,991	0.00%
2023/07/13	3	59.27	12	59.09	58.40	-9	8,953	-0.10%
2023/07/12	12	58.11	10	59.10	57.70	2	8,770	0.02%
2023/07/11	1	57.90	32	57.94	58.00	-31	8,506	-0.36%
2023/07/10	9	55.51	3	55.70	55.30	6	8,312	0.07%
2023/07/07	5	56.04	5	56.10	55.90	0	8,305	0.00%
2023/07/06	13	57.02	38	57.97	56.80	-25	8,385	-0.30%
2023/07/04	0	0.00	2	56.90	57.20	-2	9,133	-0.02%
2023/06/30	3	56.80	0	0.00	57.10	3	9,320	0.03%
2023/06/29	4	57.03	1	57.80	57.00	3	9,382	0.03%
2023/06/28	2	56.20	0	0.00	56.40	2	9,417	0.02%
2023/06/27	1	56.80	5	57.40	56.40	-4	9,657	-0.04%
2023/06/26	12	57.49	0	0.00	57.40	12	9,898	0.12%
2023/06/20	1	58.50	0	0.00	58.70	1	9,944	0.01%
2023/06/19	28	59.35	1	59.40	58.90	27	10,023	0.27%
2023/06/16	3	60.07	1	61.00	60.50	2	10,044	0.02%
2023/06/15	2	60.70	0	0.00	60.20	2	10,095	0.02%
2023/06/13	11	61.01	0	0.00	61.00	11	10,510	0.10%
2023/06/12	2	59.80	1	60.60	60.20	1	10,964	0.01%
2023/06/08	1	60.60	0	0.00	60.40	1	11,507	0.01%
2023/06/07	0	0.00	1	61.90	62.00	-1	11,855	-0.01%
2023/06/06	7	62.00	0	0.00	61.00	7	12,463	0.06%
2023/06/05	3	64.20	8	64.69	63.60	-5	12,483	-0.04%
2023/06/02	3	63.20	1	63.10	62.90	2	12,292	0.02%
2023/06/01	0	0.00	2	62.60	62.40	-2	12,408	-0.02%
2023/05/31	4	61.90	5	62.20	61.80	-1	12,681	-0.01%
2023/05/30	13	61.84	16	61.84	61.80	-3	13,018	-0.02%
2023/05/29	3	61.30	13	61.68	61.50	-10	13,433	-0.07%
2023/05/25	2	60.10	1	60.00	59.40	1	14,297	0.01%
2023/05/24	1	59.80	0	0.00	59.60	1	14,541	0.01%
2023/05/22	0	0.00	25	60.10	60.30	-25	15,543	-0.16%
2023/05/19	0	0.00	1	59.00	59.00	-1	15,668	-0.01%
2023/05/18	5	59.32	25	59.23	58.90	-20	15,860	-0.13%
2023/05/17	6	58.03	5	58.30	58.40	1	16,248	0.01%
2023/05/16	0	0.00	20	57.50	57.60	-20	16,400	-0.12%
2023/05/11	21	56.35	0	0.00	56.00	21	17,695	0.12%
2023/05/10	0	0.00	1	57.10	57.50	-1	18,116	-0.01%
2023/05/09	1	56.50	0	0.00	56.80	1	18,824	0.01%
2023/05/04	10	56.60	0	0.00	56.80	10	22,378	0.04%
2023/05/03	10	56.80	0	0.00	56.50	10	22,607	0.04%
2023/04/28	0	0.00	15	56.70	56.70	-15	23,193	-0.06%
2023/04/25	10	56.59	1	56.30	55.90	9	23,544	0.04%
2023/04/21	16	58.99	1	58.40	58.10	15	23,910	0.06%
2023/04/20	6	60.63	2	60.60	59.60	4	23,913	0.02%
2023/04/19	15	62.13	0	0.00	61.70	15	23,949	0.06%
2023/04/18	4	63.88	1	65.00	63.30	3	24,001	0.01%
2023/04/17	0	0.00	4	65.00	64.60	-4	24,530	-0.02%
2023/04/14	0	0.00	2	64.40	64.30	-2	24,969	-0.01%
2023/04/13	2	63.95	1	65.00	63.70	1	25,245	0.00%
2023/04/12	8	64.70	2	64.85	64.70	6	25,380	0.02%
2023/04/11	4	64.93	2	65.60	64.30	2	25,460	0.01%
2023/04/10	1	64.50	22	65.12	65.20	-21	25,447	-0.08%
2023/04/07	34	64.47	20	65.43	64.10	14	25,252	0.06%
2023/04/06	0	0.00	2	63.05	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	1	62.50	62.60	-1	24,950	0.00%
2023/03/28	9	61.89	0	0.00	61.70	9	25,355	0.04%
2023/03/27	4	64.03	5	64.50	63.60	-1	25,215	0.00%
2023/03/22	0	0.00	10	63.50	63.30	-10	25,290	-0.04%
2023/03/20	0	0.00	3	62.73	63.20	-3	25,545	-0.01%
2023/03/17	1	62.20	11	62.25	62.20	-10	25,901	-0.04%
2023/03/16	13	61.59	0	0.00	61.10	13	26,237	0.05%
2023/03/15	3	62.90	4	63.75	63.00	-1	26,537	0.00%
2023/03/14	4	62.83	6	63.17	62.50	-2	26,978	-0.01%
2023/03/13	4	60.53	1	61.80	62.60	3	27,719	0.01%
2023/03/10	11	62.15	0	0.00	62.60	11	28,235	0.04%
2023/03/09	1	66.10	2	65.15	64.40	-1	29,472	0.00%
2023/03/08	28	63.62	1	64.20	63.40	27	29,774	0.09%
2023/03/07	1	65.00	3	65.40	64.90	-2	29,637	-0.01%
2023/03/06	2	64.90	2	64.70	64.80	0	29,643	0.00%
2023/03/03	9	64.61	0	0.00	63.60	9	29,568	0.03%
2023/03/02	4	65.35	1	65.70	64.80	3	29,462	0.01%
2023/03/01	11	67.49	1	66.90	66.10	10	29,189	0.03%
2023/02/24	18	66.09	8	65.90	65.40	10	28,773	0.03%
2023/02/23	7	67.13	68	66.52	66.70	-61	28,439	-0.21%
2023/02/22	58	64.80	2	64.95	64.60	56	28,059	0.20%
2023/02/21	5	68.00	100	67.18	66.70	-95	27,948	-0.34%
2023/02/20	0	0.00	19	66.94	66.90	-19	27,536	-0.07%
2023/02/17	0	0.00	1	66.30	65.80	-1	27,439	0.00%
2023/02/16	41	65.23	46	65.28	65.60	-5	27,622	-0.02%
2023/02/15	18	63.90	8	63.71	64.50	10	27,729	0.04%
2023/02/14	22	65.99	23	65.61	65.50	-1	27,359	0.00%
2023/02/13	26	65.74	16	65.30	65.20	10	27,496	0.04%
2023/02/10	19	66.50	15	65.80	65.50	4	27,637	0.01%
2023/02/09	24	67.11	25	66.80	67.70	-1	27,428	0.00%
2023/02/08	26	66.17	30	66.36	66.30	-4	27,527	-0.01%
2023/02/07	43	66.15	9	66.44	66.10	34	27,519	0.12%
2023/02/06	33	65.75	533	67.33	68.70	-500	27,040	-1.85%	大賣/鉅額交易
2023/02/03	262	67.89	102	68.33	65.10	160	26,040	0.61%	大買/大賣/鉅額交易
2023/02/02	130	65.55	16	65.16	66.90	114	24,490	0.47%	大買/鉅額交易
2023/02/01	5	61.00	8	60.81	60.90	-3	24,173	-0.01%
2023/01/31	990	60.75	744	61.04	60.80	246	24,234	1.02%	大買/大賣/鉅額交易
2023/01/30	10	58.80	0	0.00	59.50	10	24,065	0.04%
2023/01/17	0	0.00	2	57.25	57.20	-2	24,033	-0.01%
2023/01/16	1	57.30	1	57.10	57.20	0	24,166	0.00%
2023/01/13	29	59.08	7	58.37	57.30	22	24,282	0.09%
2023/01/12	4	59.95	30	60.16	59.50	-26	24,235	-0.11%
2023/01/11	13	59.66	11	59.20	59.00	2	24,121	0.01%
2023/01/10	1	59.00	0	0.00	58.80	1	24,312	0.00%
2023/01/09	1	58.80	1	59.10	58.70	0	24,559	0.00%
2023/01/06	1	58.80	0	0.00	58.50	1	24,854	0.00%
2023/01/05	41	59.50	48	59.38	58.70	-7	25,296	-0.03%
2023/01/04	38	59.20	13	59.19	58.80	25	25,241	0.10%
2023/01/03	0	0.00	2	57.90	58.10	-2	25,223	-0.01%
2022/12/30	5	57.10	5	55.80	55.70	0	25,198	0.00%
2022/12/27	5	56.70	7	57.00	57.10	-2	26,174	-0.01%
2022/12/26	3	55.77	0	0.00	55.70	3	26,380	0.01%
2022/12/23	0	0.00	8	55.06	55.00	-8	26,855	-0.03%
2022/12/22	8	56.20	8	56.40	55.40	0	27,133	0.00%
2022/12/21	9	54.51	10	54.10	55.80	-1	27,737	0.00%
2022/12/20	4	55.70	5	54.84	54.40	-1	28,192	0.00%
2022/12/19	11	57.14	1	56.30	56.40	10	28,938	0.03%
2022/12/16	4	57.60	3	57.90	57.20	1	29,573	0.00%
2022/12/15	1	58.70	0	0.00	58.20	1	30,474	0.00%
2022/12/14	12	58.33	6	58.30	58.40	6	31,185	0.02%
2022/12/13	14	59.57	16	58.48	58.40	-2	31,538	-0.01%
2022/12/12	3	59.10	5	59.02	58.90	-2	31,888	-0.01%
2022/12/09	7	59.67	1	59.30	59.40	6	31,984	0.02%
2022/12/08	0	0.00	2	60.25	59.90	-2	31,994	-0.01%
2022/12/07	2	58.15	1	58.90	58.00	1	32,125	0.00%
2022/12/06	21	61.10	23	61.05	59.90	-2	32,225	-0.01%
2022/12/05	2,149	61.23	2,142	60.76	60.40	7	32,529	0.02%	大買/大賣/
2022/12/02	12	57.75	11	58.19	59.10	1	31,931	0.00%
2022/12/01	53	59.81	59	58.58	57.80	-6	31,833	-0.02%
2022/11/30	611	55.18	632	55.94	57.60	-21	31,310	-0.07%	大買/大賣/
2022/11/29	1	50.80	2	51.65	52.40	-1	31,608	0.00%
2022/11/28	2	51.60	1	52.00	51.50	1	33,714	0.00%
2022/11/25	1	53.50	0	0.00	52.70	1	34,360	0.00%
2022/11/23	5	52.60	0	0.00	52.40	5	35,608	0.01%
2022/11/22	0	0.00	1	53.00	52.80	-1	35,980	0.00%
2022/11/21	10	52.80	0	0.00	52.80	10	37,064	0.03%
2022/11/18	10	54.60	1	54.10	53.40	9	37,282	0.02%
2022/11/17	3	54.73	10	55.10	54.70	-7	38,061	-0.02%
2022/11/16	9	54.17	28	54.81	54.50	-19	38,499	-0.05%
2022/11/14	10	53.70	6	54.17	54.30	4	39,829	0.01%
2022/11/11	17	52.59	0	0.00	52.40	17	40,889	0.04%
2022/11/08	17	53.58	8	54.15	51.80	9	43,100	0.02%
2022/11/07	24	53.42	24	53.26	52.50	0	43,801	0.00%
2022/11/04	0	0.00	2	54.25	53.50	-2	44,700	0.00%
2022/11/03	0	0.00	5	52.70	52.70	-5	44,986	-0.01%
2022/11/02	1	50.90	12	50.91	50.50	-11	45,218	-0.02%
2022/11/01	11	50.50	10	50.64	50.90	1	46,009	0.00%
2022/10/31	0	0.00	2	50.80	50.50	-2	46,929	0.00%
2022/10/28	1	48.15	0	0.00	48.30	1	48,686	0.00%
2022/10/27	6	49.12	5	49.80	50.30	1	49,722	0.00%
2022/10/26	11	48.58	10	49.15	48.40	1	50,392	0.00%
2022/10/25	2	49.60	1	49.05	49.05	1	51,129	0.00%
2022/10/24	0	0.00	1	50.20	49.65	-1	52,478	0.00%
2022/10/21	1	49.80	0	0.00	49.25	1	54,504	0.00%
2022/10/19	1	52.30	1	52.00	51.70	0	56,959	0.00%
2022/10/18	10	52.30	1	52.70	52.00	9	58,860	0.02%
2022/10/17	5	49.45	5	51.90	52.50	0	62,994	0.00%
2022/10/14	2	51.90	6	51.50	51.70	-4	65,525	-0.01%
2022/10/13	9	48.88	9	48.85	49.05	0	66,365	0.00%
2022/10/12	19	50.54	92	51.75	53.00	-73	66,666	-0.11%
2022/10/11	77	51.56	0	0.00	51.60	77	67,341	0.11%
2022/10/07	6	56.38	3	56.00	55.90	3	67,859	0.00%
2022/10/06	27	55.25	27	55.87	56.50	0	69,128	0.00%
2022/10/05	10	55.91	12	56.89	55.00	-2	70,843	0.00%
2022/10/04	2	56.30	8	55.80	55.90	-6	71,871	-0.01%
2022/10/03	2	53.40	1	53.80	54.30	1	72,857	0.00%
2022/09/30	4	51.08	6	52.97	54.80	-2	75,063	0.00%
2022/09/29	0	0.00	2	53.20	53.30	-2	77,665	0.00%
2022/09/28	17	54.05	6	53.32	52.00	11	81,115	0.01%
2022/09/27	10	55.60	2	54.90	56.60	8	82,606	0.01%
2022/09/26	14	58.50	6	59.48	56.00	8	83,725	0.01%
2022/09/23	31	61.51	32	60.76	60.80	-1	84,788	0.00%
2022/09/22	29	63.79	23	63.02	62.70	6	85,208	0.01%
2022/09/21	7	63.84	19	63.95	64.50	-12	85,680	-0.01%
2022/09/20	5	62.50	5	62.30	62.80	0	87,623	0.00%
2022/09/19	13	62.18	17	61.35	61.30	-4	87,693	0.00%
2022/09/16	5	61.44	8	61.55	61.20	-3	87,845	0.00%
2022/09/15	32	61.92	27	61.80	61.30	5	88,657	0.01%
2022/09/14	17	61.91	15	62.27	62.60	2	89,958	0.00%
2022/09/13	45	63.21	313	63.93	62.20	-268	89,566	-0.30%	大賣/鉅額交易
2022/09/12	1,182	63.81	915	63.90	63.30	267	89,038	0.30%	大買/大賣/鉅額交易
2022/09/08	15	60.98	37	60.75	60.80	-22	88,042	-0.02%
2022/09/07	15	60.73	14	60.49	60.40	1	87,776	0.00%
2022/09/06	27	62.47	20	61.13	60.10	7	87,085	0.01%
2022/09/05	47	64.08	52	64.09	63.40	-5	86,076	-0.01%
2022/09/02	32	62.94	99.1	63.80	63.90	-67.1	84,883	-0.08%
2022/09/01	30	61.75	28	61.34	60.20	2	82,647	0.00%
2022/08/31	18	61.37	24	62.50	62.30	-6	81,807	-0.01%
2022/08/30	21	59.71	13	59.70	59.10	8	80,656	0.01%
2022/08/29	5	58.46	0	0.00	58.70	5	80,251	0.01%
2022/08/26	98	61.75	37.1	62.50	61.60	60.9	79,833	0.08%
2022/08/25	5	61.10	8	60.84	61.00	-3	78,831	0.00%
2022/08/24	18	58.96	11	59.01	59.50	7	78,464	0.01%
2022/08/23	5.1	60.26	5	60.50	60.20	0.1	77,650	0.00%
2022/08/22	5	61.38	0	0.00	61.00	5	77,073	0.01%
2022/08/19	16	64.56	16	65.14	63.90	0	76,527	0.00%
2022/08/18	27	65.17	20	64.20	64.20	7	75,462	0.01%
2022/08/17	16	63.63	41.1	65.12	65.50	-25.1	74,055	-0.03%
2022/08/16	28	63.87	25	63.23	62.50	3	72,978	0.00%
2022/08/15	24	61.24	25	61.64	64.50	-1	72,200	0.00%
2022/08/12	23	63.77	24	63.38	63.20	-1	71,105	0.00%
2022/08/11	16	63.29	20	63.63	63.80	-4	70,103	-0.01%
2022/08/10	112	60.70	114	60.98	62.00	-2	69,002	0.00%	大買/大賣/
2022/08/09	1	59.20	1	59.00	59.70	0	68,156	0.00%
2022/08/08	11.1	58.55	8	59.55	60.40	3.1	67,502	0.00%
2022/08/05	4	60.10	10.1	60.82	62.00	-6.1	66,539	-0.01%
2022/08/04	723	59.18	1,201	62.04	58.30	-478	65,593	-0.73%	大買/大賣/鉅額交易
2022/08/03	1,008.1	65.31	511	64.63	63.30	497.1	63,697	0.78%	大買/大賣/鉅額交易
2022/08/02	14	64.21	11	64.42	64.30	3	62,596	0.00%
2022/08/01	361	65.48	360	66.12	65.80	1	61,911	0.00%	大買/大賣/
2022/07/29	25	65.53	30	65.46	65.10	-5	61,030	-0.01%
2022/07/28	31	66.62	71	66.73	65.40	-40	59,645	-0.07%
2022/07/27	22	63.51	41	63.16	64.70	-19	57,530	-0.03%
2022/07/26	57	65.32	49	65.27	64.20	8	56,412	0.01%
2022/07/25	38	65.19	53	65.81	66.60	-15	55,233	-0.03%
2022/07/22	180	67.45	171	66.67	64.70	9	53,167	0.02%	大買/大賣/
2022/07/21	45	62.67	67.1	63.48	65.60	-22.1	48,899	-0.05%
2022/07/20	12	59.73	46.1	60.05	59.70	-34.1	46,099	-0.07%
2022/07/19	6.1	58.18	1	57.90	58.10	5.1	44,897	0.01%
2022/07/18	15	60.25	15	60.41	59.10	0	44,100	0.00%
2022/07/15	31.1	59.85	25	59.14	58.90	6.1	42,995	0.01%
2022/07/14	29	59.31	34	59.54	60.70	-5	42,083	-0.01%
2022/07/13	31	60.83	22	60.43	58.40	9	40,525	0.02%
2022/07/12	52	59.66	53	59.74	57.60	-1	38,521	0.00%
2022/07/11	25	60.17	36	60.25	60.90	-11	36,860	-0.03%
2022/07/08	121	61.41	112	61.15	60.50	9	35,597	0.03%	大買/大賣/
2022/07/07	110	58.88	119.1	59.08	61.70	-9.1	33,181	-0.03%	大買/大賣/
2022/07/06	133	59.59	109	59.97	56.90	24	30,092	0.08%	大買/大賣/
2022/07/05	72	58.26	93.1	59.23	60.70	-21.1	26,355	-0.08%
2022/07/04	56	51.95	95.1	52.42	55.20	-39.1	24,146	-0.16%
2022/07/01	32	49.97	58	49.94	50.20	-26	22,541	-0.12%
2022/06/30	22.1	49.71	33	49.44	48.90	-10.9	20,532	-0.05%
2022/06/29	59.2	53.00	30	52.40	52.00	29.2	19,418	0.15%
2022/06/28	58	58.74	52	58.56	57.70	6	17,930	0.03%
2022/06/27	2	57.10	24	57.45	57.80	-22	15,291	-0.14%
2022/06/24	10	49.49	22.1	50.78	52.60	-12.1	14,754	-0.08%
2022/06/23	34	48.49	17	48.95	47.90	17	14,113	0.12%
2022/06/22	8	48.52	18	49.09	49.70	-10	13,272	-0.08%
2022/06/21	3	45.53	28.1	44.25	46.30	-25.1	11,791	-0.21%
2022/06/20	1	42.35	5	43.15	42.10	-4	11,763	-0.03%
2022/06/17	6	44.28	7	43.84	44.00	-1	11,742	-0.01%
2022/06/16	3	46.65	5	47.32	45.05	-2	11,870	-0.02%
2022/06/15	3	45.68	0	0.00	45.75	3	11,921	0.03%
2022/06/14	1	45.00	3	46.44	46.45	-2	12,146	-0.02%
2022/06/13	4	46.09	0	0.00	45.60	4	12,401	0.03%
2022/06/10	7	47.66	0	0.00	47.40	7	12,611	0.06%
2022/06/09	1	48.10	1	47.95	48.20	0	12,786	0.00%
2022/06/08	1	48.25	1	48.80	48.05	0	13,083	0.00%
2022/06/07	8	48.34	1	48.70	48.15	7	13,501	0.05%
2022/06/06	1	49.85	1	49.55	49.00	0	13,971	0.00%
2022/06/02	0	0.00	3	50.73	49.25	-3	14,489	-0.02%
2022/06/01	6	50.12	11	49.84	49.55	-5	14,792	-0.03%
2022/05/31	4	49.34	3.1	49.41	50.00	0.9	15,290	0.01%
2022/05/30	3	47.70	2	47.95	48.15	1	16,732	0.01%
2022/05/27	5	48.15	33	47.72	47.05	-28	17,646	-0.16%
2022/05/24	13	46.22	2	46.40	45.95	11	18,678	0.06%
2022/05/23	0	0.00	2	47.55	47.30	-2	18,733	-0.01%
2022/05/20	0	0.00	1	47.30	47.00	-1	19,058	-0.01%
2022/05/19	2	46.20	0	0.00	46.70	2	19,154	0.01%
2022/05/18	5	46.99	5	46.81	47.20	0	19,316	0.00%
2022/05/17	9	47.04	26	46.75	47.20	-17	19,454	-0.09%
2022/05/16	8	45.49	8	46.16	45.70	0	19,732	0.00%
2022/05/13	5	45.98	7.1	45.87	45.90	-2.1	19,998	-0.01%
2022/05/12	43.1	45.21	40	45.74	44.95	3.1	20,310	0.02%
2022/05/11	10	45.24	7	45.69	46.15	3	20,437	0.01%
2022/05/10	5	45.61	17	46.01	46.45	-12	20,644	-0.06%
2022/05/09	50	46.43	13	46.70	45.65	37	21,260	0.17%
2022/05/06	7	49.64	15	50.13	49.95	-8	21,534	-0.04%
2022/05/05	5	51.02	15	50.97	51.00	-10	22,316	-0.04%
2022/05/04	1	49.30	1	48.95	49.30	0	22,796	0.00%
2022/05/03	5	47.95	4	48.05	48.45	1	23,723	0.00%
2022/04/29	27	49.00	21	48.80	47.60	6	24,171	0.02%
2022/04/28	3	48.75	1	48.85	48.60	2	24,509	0.01%
2022/04/27	7	47.86	7	48.21	48.60	0	24,884	0.00%
2022/04/26	7	49.56	7	49.26	49.80	0	25,059	0.00%
2022/04/25	5	48.69	0	0.00	48.75	5	25,311	0.02%
2022/04/22	4	51.18	0	0.00	51.10	4	25,912	0.02%
2022/04/21	22	52.65	0	0.00	53.00	22	26,781	0.08%
2022/04/20	5	53.70	6	53.52	53.10	-1	27,371	0.00%
2022/04/19	12	53.59	8.5	54.24	53.20	3.5	28,103	0.01%
2022/04/18	3	53.73	2	53.85	53.20	1	29,264	0.00%
2022/04/15	8	54.11	27	55.30	54.20	-19	29,725	-0.06%
2022/04/14	0	0.00	1	56.30	56.10	-1	30,518	0.00%
2022/04/13	3	55.97	10	56.86	56.60	-7	31,079	-0.02%
2022/04/12	0	0.00	8	53.80	54.00	-8	31,573	-0.03%
2022/04/11	141	54.25	7	54.20	54.00	134	32,647	0.41%	大買/鉅額交易
2022/04/08	0	0.00	2	56.25	56.70	-2	33,380	-0.01%
2022/04/07	14	56.50	2	56.70	55.70	12	33,765	0.04%
2022/04/06	1	58.80	2	59.10	58.80	-1	34,281	0.00%
2022/04/01	15	58.92	9	59.31	60.00	6	35,009	0.02%
2022/03/31	1	60.00	2	61.05	59.20	-1	35,554	0.00%
2022/03/30	10	61.01	8	60.91	60.30	2	37,297	0.01%
2022/03/29	1	60.30	3	59.77	59.80	-2	38,605	-0.01%
2022/03/28	4	58.85	135	58.64	59.70	-131	40,366	-0.32%	大賣/鉅額交易
2022/03/25	19	60.54	7	60.63	59.30	12	41,209	0.03%
2022/03/24	14	61.19	15	61.30	61.80	-1	42,122	0.00%
2022/03/23	4.1	59.97	2	59.70	59.70	2.1	42,768	0.00%
2022/03/22	5	58.90	5	58.50	59.30	0	43,683	0.00%
2022/03/21	8	59.95	4	61.35	58.50	4	44,434	0.01%
2022/03/18	6	58.23	4	58.55	58.50	2	44,939	0.00%
2022/03/17	5	58.44	9	58.56	58.60	-4	45,225	-0.01%
2022/03/16	5	55.76	9	56.37	56.20	-4	45,677	-0.01%
2022/03/15	5	56.02	5	55.96	55.60	0	46,642	0.00%
2022/03/14	3.1	57.73	5	58.22	57.70	-1.9	47,603	0.00%
2022/03/11	15	57.05	17	57.46	57.80	-2	49,421	0.00%
2022/03/10	13	58.38	20	58.12	58.10	-7	50,458	-0.01%
2022/03/09	19	56.98	10	56.83	56.10	9	52,280	0.02%
2022/03/08	40	58.45	38	58.31	56.80	2	53,122	0.00%
2022/03/07	50	60.91	46	60.79	60.10	4	53,870	0.01%
2022/03/04	39.1	65.14	48	65.19	64.30	-8.9	54,730	-0.02%
2022/03/03	73	67.78	20	68.47	65.40	53	55,378	0.10%
2022/03/02	14	61.54	35.1	63.29	66.90	-21.1	55,289	-0.04%
2022/03/01	1	60.40	11	59.80	60.90	-10	56,108	-0.02%
2022/02/25	13	58.66	20	59.90	57.90	-7	56,859	-0.01%
2022/02/24	18	59.74	25	59.28	57.70	-7	58,297	-0.01%
2022/02/23	16	61.99	19	62.24	62.10	-3	58,653	-0.01%
2022/02/22	22	62.66	9	62.49	61.50	13	61,135	0.02%
2022/02/21	18	64.55	11	65.09	64.40	7	62,116	0.01%
2022/02/18	2	65.30	7	65.74	65.80	-5	64,354	-0.01%
2022/02/17	1	64.80	7	65.11	65.20	-6	66,364	-0.01%
2022/02/16	6	64.88	10	65.70	64.40	-4	69,945	-0.01%
2022/02/15	19	64.54	8	63.25	63.00	11	72,472	0.02%
2022/02/14	10	64.41	5	64.70	63.90	5	72,684	0.01%
2022/02/11	5	68.10	6	67.85	68.30	-1	72,541	0.00%
2022/02/10	8	68.49	8	68.31	67.70	0	72,614	0.00%
2022/02/09	17.1	68.93	16.1	69.06	67.90	1	72,466	0.00%
2022/02/08	26	66.28	26	66.61	66.90	0	71,804	0.00%
2022/02/07	15	62.14	21	63.13	67.00	-6	71,431	-0.01%
2022/01/26	12.1	63.36	57	63.83	63.80	-44.9	70,997	-0.06%
2022/01/25	19	64.71	17	64.44	62.60	2	70,780	0.00%
2022/01/24	11	67.42	10	67.40	67.00	1	70,115	0.00%
2022/01/21	10	69.01	28	70.32	69.10	-18	69,798	-0.03%
2022/01/20	17	68.75	15	69.08	69.20	2	69,315	0.00%
2022/01/19	9	69.30	63	69.63	69.90	-54	69,702	-0.08%
2022/01/18	15	70.92	15	70.61	70.50	0	70,003	0.00%
2022/01/17	15	71.00	11	71.46	70.60	4	72,127	0.01%
2022/01/14	33	68.24	36	67.83	69.00	-3	75,490	0.00%
2022/01/13	23	71.67	10	71.83	71.00	13	76,728	0.02%
2022/01/12	21	72.84	43	72.57	72.00	-22	76,617	-0.03%
2022/01/11	70	76.41	55	72.73	72.30	15	76,497	0.02%
2022/01/10	17	77.92	13	78.78	79.60	4	75,611	0.01%
2022/01/07	29	79.49	27	78.55	78.00	2	75,101	0.00%
2022/01/06	24.1	80.95	23	81.89	82.00	1.1	74,186	0.00%
2022/01/05	126	82.57	21	82.14	81.60	105	73,565	0.14%	大買/鉅額交易
2022/01/04	34	86.29	27	86.74	84.60	7	72,904	0.01%
2022/01/03	38	85.52	124	85.94	86.00	-86	71,769	-0.12%	大賣/
2021/12/30	98	84.34	59	84.82	84.80	39	70,921	0.05%
2021/12/29	32	83.52	91	84.88	85.80	-59	70,467	-0.08%
2021/12/28	91	84.16	29	83.51	83.00	62	69,792	0.09%
2021/12/27	104.1	86.42	28	85.78	85.60	76.1	69,030	0.11%	大買/
2021/12/24	106.1	87.16	82	87.67	86.40	24.1	68,493	0.04%	大買/
2021/12/23	38	86.48	80	86.57	87.10	-42	66,633	-0.06%
2021/12/22	64	85.25	110	86.26	83.80	-46	65,222	-0.07%	大賣/
2021/12/21	122	83.33	58	83.86	83.00	64	63,397	0.10%	大買/
2021/12/20	39	83.82	80.2	83.93	84.90	-41.2	62,609	-0.07%
2021/12/17	78	81.65	35	80.91	80.80	43	61,374	0.07%
2021/12/16	32	81.97	43	82.32	83.30	-11	60,439	-0.02%
2021/12/15	24	77.07	27	78.10	80.10	-3	59,346	-0.01%
2021/12/14	130	78.44	108.2	79.07	75.70	21.8	58,582	0.04%	大買/大賣/
2021/12/13	13	81.08	22	81.10	80.10	-9	57,890	-0.02%
2021/12/10	3.2	80.93	13	80.58	80.70	-9.8	57,413	-0.02%
2021/12/09	55	82.76	68	82.70	81.30	-13	56,784	-0.02%
2021/12/08	59	84.59	15	84.75	81.30	44	55,622	0.08%
2021/12/07	73	86.02	42	86.53	84.00	31	54,330	0.06%
2021/12/06	61	84.85	38	85.64	86.10	23	52,273	0.04%
2021/12/03	32	83.73	65	84.70	85.20	-33	50,932	-0.06%
2021/12/02	55	82.23	22	80.37	80.20	33	48,676	0.07%
2021/12/01	48	78.22	56	79.22	83.40	-8	47,284	-0.02%
2021/11/30	54	80.49	79.1	81.17	77.50	-25.1	45,911	-0.05%
2021/11/29	24.1	74.73	16	76.00	78.00	8.1	44,541	0.02%
2021/11/26	280	77.79	246	77.93	77.80	34	43,241	0.08%	大買/大賣/
2021/11/25	146	83.42	186	83.67	81.00	-40	41,666	-0.10%	大買/大賣/
2021/11/24	28	79.15	24	79.38	79.40	4	39,840	0.01%
2021/11/23	73.5	80.34	34	79.18	78.40	39.5	38,800	0.10%
2021/11/22	15	88.53	17	87.06	86.70	-2	36,977	-0.01%
2021/11/19	67	88.22	54	88.32	87.60	13	35,950	0.04%
2021/11/18	31	86.46	30	86.26	86.10	1	33,342	0.00%
2021/11/17	32	84.11	42	84.89	87.50	-10	31,980	-0.03%
2021/11/16	79	84.67	45	87.20	82.10	34	29,613	0.11%
2021/11/15	194	92.90	195.3	92.94	90.90	-1.3	27,416	0.00%	大買/大賣/
2021/11/12	79.3	87.17	85.4	87.46	90.90	-6.1	23,622	-0.03%
2021/11/11	5	82.70	6	88.78	82.70	-1	20,738	0.00%
2021/11/10	1.1	83.55	52	89.46	89.60	-50.9	20,223	-0.25%
2021/11/09	0.3	81.60	5	81.20	81.50	-4.7	19,998	-0.02%
2021/11/08	1	72.60	0	0.00	77.00	1	19,674	0.01%
2021/11/05	2	65.30	12	67.49	70.00	-10	19,478	-0.05%
2021/11/04	0	0.00	9	71.62	67.00	-9	19,373	-0.05%
2021/11/03	0	0.00	5.5	65.75	71.20	-5.5	19,313	-0.03%
2021/11/02	18	68.38	2	67.40	68.20	16	18,997	0.08%
2021/11/01	0	0.00	3	71.73	72.10	-3	18,681	-0.02%
2021/10/29	0	0.00	107	65.50	65.60	-107	18,466	-0.58%	大賣/鉅額交易
2021/10/28	4	59.80	10	59.60	59.70	-6	18,452	-0.03%
2021/10/27	6	60.33	16	60.15	60.00	-10	18,184	-0.05%
2021/10/26	26	53.39	30	55.44	58.30	-4	17,528	-0.02%
2021/10/25	217	52.37	217	52.64	53.00	0	16,933	0.00%	大買/大賣/
2021/10/22	95	51.53	134	51.21	52.50	-39	14,480	-0.27%	大賣/
2021/10/21	167	47.26	112	47.38	48.25	55	10,349	0.53%	大買/大賣/
2021/10/20	36	41.75	39	41.99	43.90	-3	8,083	-0.04%
2021/10/19	54	39.56	60	39.78	39.95	-6	7,487	-0.08%
2021/10/18	2	37.88	28	36.84	38.40	-26	6,797	-0.38%
2021/10/15	1	34.80	2	35.30	34.95	-1	6,498	-0.02%
2021/10/13	1	33.90	5	34.05	33.95	-4	6,504	-0.06%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/07	0	0.00	1	36.10	35.95	-1	6,559	-0.02%
2021/10/05	1	33.90	0	0.00	35.00	1	6,642	0.02%
2021/10/04	3	34.30	2	34.00	33.95	1	6,662	0.02%
2021/10/01	24	35.98	0	0.00	34.90	24	6,716	0.36%
2021/09/29	2	37.05	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	0	0.00	3	39.00	37.85	-3	6,787	-0.04%
2021/09/23	1	36.60	0	0.00	36.95	1	6,777	0.01%
2021/09/22	1	36.40	0	0.00	36.15	1	6,928	0.01%
2021/09/17	4	37.63	4	38.45	37.40	0	7,059	0.00%
2021/09/16	0	0.00	61	38.10	38.40	-61	6,981	-0.87%
2021/09/13	0	0.00	3	37.00	37.85	-3	6,938	-0.04%
2021/09/02	0	0.00	10	36.15	35.55	-10	8,282	-0.12%
2021/09/01	0	0.00	3	35.85	36.05	-3	8,516	-0.04%
2021/08/30	3	35.50	0	0.00	35.85	3	8,652	0.03%
2021/08/26	7	35.55	0	0.00	35.15	7	8,741	0.08%
2021/08/25	0	0.00	12	35.75	35.75	-12	8,821	-0.14%
2021/08/20	1	34.30	1	35.50	34.65	0	9,169	0.00%
2021/08/19	2	34.78	0	0.00	34.65	2	9,207	0.02%
2021/08/18	1	35.25	0	0.00	36.10	1	9,247	0.01%
2021/08/16	2	36.65	0	0.00	36.40	2	9,332	0.02%
2021/08/13	13	37.63	0	0.00	37.00	13	9,400	0.14%
2021/08/11	2	37.78	0	0.00	37.80	2	9,679	0.02%
2021/08/10	10	38.95	11	39.40	38.90	-1	9,767	-0.01%
2021/08/09	3	38.82	5	38.90	38.60	-2	9,968	-0.02%
2021/08/05	2	41.55	1	41.35	41.90	1	10,230	0.01%
2021/08/04	13	41.69	7	41.74	41.55	6	10,568	0.06%
2021/08/03	3	40.60	3	40.80	41.45	0	10,726	0.00%
2021/08/02	4	39.65	5	39.62	39.95	-1	10,541	-0.01%
2021/07/30	0	0.00	10	38.86	39.25	-10	10,549	-0.09%
2021/07/29	0	0.00	27	37.37	37.90	-27	10,492	-0.26%
2021/07/28	5	35.60	0	0.00	35.35	5	10,650	0.05%
2021/07/27	1	37.25	3	36.95	36.75	-2	11,139	-0.02%
2021/07/26	0	0.00	5	38.05	38.00	-5	11,536	-0.04%
2021/07/23	10	37.48	1	37.50	37.20	9	11,968	0.08%
2021/07/20	3	36.97	0	0.00	36.85	3	13,624	0.02%
2021/07/16	8	38.01	37	37.67	37.60	-29	14,660	-0.20%
2021/07/15	0	0.00	1	38.00	38.05	-1	15,033	-0.01%
2021/07/14	1	37.00	20	36.86	36.60	-19	15,345	-0.12%
2021/07/13	6	37.20	21	36.99	37.40	-15	16,141	-0.09%
2021/07/09	2	37.73	5	38.05	37.80	-3	17,653	-0.02%
2021/07/08	1	37.80	45	37.80	37.95	-44	17,835	-0.25%
2021/07/07	0	0.00	10	38.10	38.15	-10	18,004	-0.06%
2021/07/06	12	39.00	0	0.00	38.30	12	18,135	0.07%
2021/07/05	3	39.77	2	40.00	39.75	1	18,084	0.01%
2021/07/01	8	38.48	30	38.63	38.45	-22	18,302	-0.12%
2021/06/30	0	0.00	15	39.62	39.30	-15	18,294	-0.08%
2021/06/29	28	39.86	0	0.00	39.20	28	18,468	0.15%
2021/06/28	34	41.47	9	41.87	41.05	25	18,540	0.13%
2021/06/25	0	0.00	10	41.00	40.50	-10	18,401	-0.05%
2021/06/24	11	40.71	5	41.15	40.85	6	18,544	0.03%
2021/06/23	0	0.00	10	40.55	40.80	-10	18,455	-0.05%
2021/06/22	11	40.47	0	0.00	39.50	11	18,352	0.06%
2021/06/21	23	39.92	4	40.14	40.35	19	18,246	0.10%
2021/06/18	6	41.18	0	0.00	39.95	6	18,080	0.03%
2021/06/17	16	39.41	0	0.00	40.60	16	17,986	0.09%
2021/06/16	5	41.00	0	0.00	40.10	5	17,926	0.03%
2021/06/15	10	41.90	6	41.35	41.95	4	17,718	0.02%
2021/06/11	10	39.50	5	39.43	40.00	5	17,336	0.03%
2021/06/10	25	38.10	29	37.33	38.15	-4	17,007	-0.02%
2021/06/09	29	37.69	47	37.37	37.20	-18	16,904	-0.11%
2021/06/08	10	35.85	22	36.35	36.30	-12	16,667	-0.07%
2021/06/07	25	35.97	0	0.00	35.85	25	16,735	0.15%
2021/06/04	3	37.00	0	0.00	36.65	3	16,664	0.02%
2021/06/03	0	0.00	1	36.95	37.25	-1	16,671	-0.01%
2021/06/02	31	36.61	21	37.15	36.40	10	16,689	0.06%
2021/06/01	14	38.13	3	38.33	37.25	11	16,592	0.07%
2021/05/28	0	0.00	1	37.15	36.40	-1	16,429	-0.01%
2021/05/27	1	36.20	0	0.00	36.20	1	16,365	0.01%
2021/05/26	0	0.00	11	35.38	35.75	-11	16,338	-0.07%
2021/05/25	5	35.90	0	0.00	35.50	5	16,250	0.03%
2021/05/24	0	0.00	13	35.50	35.25	-13	16,189	-0.08%
2021/05/21	15	34.78	19	34.90	34.65	-4	16,131	-0.02%
2021/05/20	4	34.33	12	35.05	33.70	-8	16,144	-0.05%
2021/05/19	14	33.92	2	34.25	34.25	12	15,972	0.08%
2021/05/18	37	33.79	15	33.83	34.25	22	15,837	0.14%
2021/05/17	14	32.74	32	32.63	32.10	-18	15,722	-0.11%
2021/05/14	5	34.57	1	36.50	34.50	4	15,490	0.03%
2021/05/13	25	35.95	7	35.80	35.05	18	15,242	0.12%
2021/05/12	45	37.56	51	36.62	36.25	-6	14,940	-0.04%
2021/05/11	23	38.67	77	38.28	38.00	-54	14,462	-0.37%
2021/05/10	1	40.50	0	0.00	40.55	1	14,152	0.01%
2021/05/07	1	40.10	0	0.00	40.50	1	14,117	0.01%
2021/05/06	4	39.84	0	0.00	39.65	4	13,953	0.03%
2021/05/05	8	41.01	10	39.30	39.45	-2	13,762	-0.01%
2021/05/04	19	40.44	0	0.00	40.60	19	13,491	0.14%
2021/05/03	1	43.20	6	43.32	42.15	-5	12,947	-0.04%
2021/04/29	19	43.06	23.6	43.24	41.60	-4.6	12,558	-0.04%
2021/04/28	56	44.17	22	44.19	43.10	34	12,112	0.28%
2021/04/27	24	42.98	11	42.71	43.15	13	11,739	0.11%
2021/04/26	288	44.40	578	43.88	44.70	-290	11,342	-2.56%	大買/大賣/鉅額交易
2021/04/23	325	41.46	123.3	40.63	41.80	201.7	10,462	1.93%	大買/大賣/鉅額交易
2021/04/22	10	39.44	10.1	38.99	38.00	-0.1	9,884	0.00%
2021/04/21	20	41.38	5	41.15	40.60	15	9,433	0.16%
2021/04/20	43.1	39.14	1	39.20	39.95	42.1	9,050	0.46%
2021/04/19	83	40.98	161	40.16	40.10	-78	8,710	-0.90%	大賣/
2021/04/16	234	38.66	125	38.16	39.45	109	7,903	1.38%	大買/大賣/鉅額交易
2021/04/15	109	35.88	118	35.66	35.90	-9	7,040	-0.13%	大買/大賣/
2021/04/14	7	33.07	12	33.70	32.65	-5	6,352	-0.08%
2021/04/13	18	33.27	35	33.54	33.10	-17	6,203	-0.27%
2021/04/12	29	32.41	39	32.41	32.80	-10	5,987	-0.17%
2021/04/09	10	31.50	10	31.40	31.50	0	5,789	0.00%
2021/04/08	15	31.55	0	0.00	31.45	15	5,763	0.26%
2021/04/07	37	31.68	45	32.10	31.45	-8	5,728	-0.14%
2021/04/06	15	31.18	0	0.00	30.95	15	5,545	0.27%
2021/04/01	28	31.14	9	31.36	31.20	19	5,507	0.34%
2021/03/31	12	30.55	24	30.56	30.85	-12	5,291	-0.23%
2021/03/30	9	29.59	4	29.95	29.70	5	5,047	0.10%
2021/03/29	8	29.75	16	29.73	29.70	-8	5,032	-0.16%
2021/03/25	5	29.15	0	0.00	28.90	5	4,959	0.10%
2021/03/24	0	0.00	21	29.26	29.05	-21	5,108	-0.41%
2021/03/22	4	29.10	4	29.40	29.20	0	5,117	0.00%
2021/03/19	10	28.65	5	29.05	29.10	5	5,107	0.10%
2021/03/18	2	28.60	2	28.55	28.55	0	5,078	0.00%
2021/03/17	3	28.80	3	28.50	28.50	0	5,164	0.00%
2021/03/16	0	28.95	1	28.80	28.80	-1	5,284	-0.02%
2021/03/12	17	28.88	9	28.93	28.75	8	5,570	0.14%
2021/03/11	0	0.00	2	29.00	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	10	28.50	28.50	-10	5,756	-0.17%
2021/03/09	40	27.90	0	0.00	28.05	40	5,996	0.67%
2021/03/04	4	28.95	4	29.35	28.80	0	6,133	0.00%
2021/03/03	0	0.00	12	29.25	29.30	-12	6,148	-0.20%
2021/03/02	10	28.85	0	0.00	28.60	10	6,130	0.16%
2021/02/23	18	29.03	0	0.00	29.05	18	6,537	0.28%
2021/02/22	5	28.80	23	29.30	29.35	-18	6,546	-0.27%
2021/02/18	0	0.00	3	28.60	28.60	-3	6,541	-0.05%
2021/02/17	5	28.55	32	28.55	28.55	-27	6,536	-0.41%
2021/02/05	0	0.00	10	28.00	28.00	-10	6,498	-0.15%
2021/02/02	5	28.20	2	28.30	28.30	3	6,595	0.05%
2021/01/29	3	28.33	1	28.25	28.45	2	6,598	0.03%
2021/01/28	0	0.00	1	27.95	28.00	-1	6,538	-0.02%
2021/01/26	4	27.95	4	28.30	28.00	0	6,491	0.00%
2021/01/25	2	28.10	0	0.00	28.25	2	6,474	0.03%
2021/01/21	52	28.06	22	28.14	28.00	30	6,408	0.47%
2021/01/20	2	28.30	0	0.00	28.30	2	6,375	0.03%
2021/01/19	50	29.15	0	0.00	29.15	50	6,314	0.79%
2021/01/18	5	29.40	0	0.00	29.40	5	6,285	0.08%
2021/01/15	5	29.90	2	29.50	29.80	3	6,253	0.05%
2021/01/14	4	30.15	4	29.95	30.10	0	6,205	0.00%
2021/01/12	4	29.60	4	30.10	29.40	0	6,141	0.00%
2021/01/11	0	0.00	12	30.25	30.10	-12	6,098	-0.20%
2021/01/08	11	29.67	5	29.55	29.55	6	6,060	0.10%
2021/01/07	17	30.07	5	30.05	29.95	12	5,996	0.20%
2021/01/05	0	0.00	1	30.85	30.85	-1	5,853	-0.02%
2020/12/31	12	30.85	10	31.25	30.75	2	5,767	0.03%
2020/12/30	1	31.15	1	31.25	31.25	0	5,816	0.00%
2020/12/29	9	31.34	22	31.57	31.30	-13	5,781	-0.22%
2020/12/28	4	31.40	23	31.05	31.20	-19	5,705	-0.33%
2020/12/25	1	30.70	3	30.70	30.55	-2	5,630	-0.04%
2020/12/24	3	30.50	0	0.00	30.30	3	5,600	0.05%
2020/12/22	28	30.98	14	30.64	30.05	14	5,630	0.25%
2020/12/21	13	30.82	0	0.00	30.70	13	5,620	0.23%
2020/12/18	7	31.63	3	32.22	31.35	4	5,590	0.07%
2020/12/17	10	31.10	3	30.97	31.20	7	5,477	0.13%
2020/12/16	1	31.00	2	31.10	31.25	-1	5,463	-0.02%
2020/12/15	2	30.55	1	31.25	30.55	1	5,455	0.02%
2020/12/14	1	31.25	0	0.00	31.45	1	5,418	0.02%
2020/12/11	0	0.00	2	31.65	30.90	-2	5,397	-0.04%
2020/12/10	5	31.93	8	32.75	31.60	-3	5,361	-0.06%
2020/12/09	20	32.43	27	32.09	32.45	-7	5,222	-0.13%
2020/12/08	8	32.01	14	32.36	31.80	-6	5,085	-0.12%
2020/12/07	10	31.38	15.5	31.76	31.70	-5.5	5,005	-0.11%
2020/12/04	36	31.53	0	0.00	31.30	36	4,944	0.73%
2020/12/03	26	32.25	18	32.07	32.05	8	4,829	0.17%
2020/12/02	3	31.40	7	31.34	31.50	-4	4,736	-0.08%
2020/12/01	16	31.37	18	31.71	31.30	-2	4,723	-0.04%
2020/11/30	5	31.10	25	31.39	31.30	-20	4,715	-0.42%
2020/11/27	6	30.93	4	30.91	31.00	2	4,718	0.04%
2020/11/26	13	30.69	2	30.75	30.95	11	4,708	0.23%
2020/11/25	10	30.75	43	30.97	30.60	-33	4,826	-0.68%
2020/11/24	5	30.35	1	30.10	30.10	4	4,702	0.09%
2020/11/23	13	30.38	0	0.00	30.25	13	4,833	0.27%
2020/11/20	3	30.25	16	30.36	30.45	-13	4,811	-0.27%
2020/11/18	15	29.17	22	29.18	29.40	-7	4,566	-0.15%
2020/11/17	0	0.00	1	28.65	28.55	-1	4,468	-0.02%
2020/11/16	0	0.00	1	28.55	28.55	-1	4,604	-0.02%
2020/11/12	0	0.00	2	28.80	28.80	-2	4,618	-0.04%
2020/11/10	0	0.00	1	29.30	29.30	-1	4,643	-0.02%
2020/11/09	10	28.85	0	0.00	28.60	10	4,601	0.22%
2020/11/03	0	0.00	2	28.63	28.65	-2	4,771	-0.04%
2020/10/29	0	0.00	4	28.75	28.80	-4	5,076	-0.08%
2020/10/28	0	0.00	1	29.00	29.00	-1	5,093	-0.02%
2020/10/27	0	0.00	11	29.12	29.25	-11	5,119	-0.21%
2020/10/26	0	0.00	9	28.94	28.90	-9	5,106	-0.18%
2020/10/22	4	28.65	0	0.00	28.70	4	5,302	0.08%
2020/10/20	16	28.80	0	0.00	28.70	16	5,507	0.29%
2020/10/16	2	28.73	0	0.00	28.60	2	5,630	0.04%
2020/10/13	3	29.30	0	0.00	29.15	3	5,862	0.05%
2020/10/07	5	29.45	5	29.70	29.50	0	6,051	0.00%
2020/10/06	53	29.02	0	0.00	29.00	53	6,028	0.88%
2020/09/29	0	0.00	1	28.70	28.60	-1	6,436	-0.02%
2020/09/25	1	28.10	0	0.00	28.35	1	6,782	0.01%
2020/09/24	1	28.90	1	28.70	28.35	0	6,839	0.00%
2020/09/22	21	29.85	15	29.78	29.60	6	7,288	0.08%
2020/09/15	3	30.75	0	0.00	30.70	3	7,687	0.04%
2020/09/10	5	30.80	28	30.55	30.55	-23	8,207	-0.28%
2020/09/09	4	31.03	1	30.30	31.00	3	8,241	0.04%
2020/09/07	26	31.48	10	31.57	31.00	16	8,379	0.19%
2020/09/03	9	30.69	0	0.00	30.55	9	8,287	0.11%
2020/09/02	0	0.00	4	31.09	30.80	-4	8,260	-0.05%
2020/09/01	0	0.00	8	30.54	30.45	-8	8,207	-0.10%
2020/08/31	11	30.42	10	30.82	30.10	1	8,182	0.01%
2020/08/28	0	0.00	21	30.00	30.00	-21	8,058	-0.26%
2020/08/27	2	30.20	0	0.00	29.80	2	8,063	0.02%
2020/08/26	0	0.00	7	29.85	30.05	-7	7,941	-0.09%
2020/08/21	46	28.80	3	28.85	28.80	43	8,070	0.53%
2020/08/20	28	28.07	0	0.00	28.10	28	8,171	0.34%
2020/08/17	0	0.00	41	30.15	30.20	-41	8,289	-0.49%
2020/08/13	5	30.00	0	0.00	29.45	5	8,271	0.06%
2020/08/12	2	29.90	2	29.85	29.75	0	8,262	0.00%
2020/08/11	0	0.00	5	30.15	30.15	-5	8,251	-0.06%
2020/08/10	0	0.00	6.1	30.85	30.45	-6.1	8,272	-0.07%
2020/08/07	10	30.28	2	30.10	30.10	8	8,296	0.10%
2020/08/06	0	0.00	17	30.95	31.05	-17	8,239	-0.21%
2020/08/05	10	30.32	3	30.25	30.25	7	8,120	0.09%
2020/08/04	7	30.53	21	30.69	30.35	-14	8,116	-0.17%
2020/07/31	0	0.00	60	29.76	29.90	-60	8,109	-0.74%
2020/07/30	18	30.14	0	0.00	29.90	18	8,131	0.22%
2020/07/28	30	30.15	0	0.00	28.95	30	8,104	0.37%
2020/07/27	5	31.00	0	0.00	30.05	5	8,020	0.06%
2020/07/23	10	30.90	0	0.00	30.90	10	7,898	0.13%
2020/07/22	16	31.32	0	0.00	31.25	16	7,899	0.20%
2020/07/20	13	31.33	7	31.70	31.50	6	7,808	0.08%
2020/07/17	3	30.70	0	0.00	31.00	3	7,761	0.04%
2020/07/14	1	31.15	1	31.25	31.00	0	7,806	0.00%
2020/07/10	7	32.14	0	0.00	31.30	7	7,843	0.09%
2020/07/09	3	33.60	0	0.00	32.90	3	7,741	0.04%
2020/07/08	24	33.28	23	33.43	33.45	1	7,696	0.01%
2020/07/07	13	33.28	6	34.00	32.95	7	7,652	0.09%
2020/07/06	6	33.08	7	33.24	33.10	-1	7,565	-0.01%
2020/07/03	5	32.55	5	33.20	32.40	0	7,551	0.00%
2020/07/02	17	32.83	12	32.90	32.50	5	7,536	0.07%
2020/07/01	13	32.78	17	33.07	32.35	-4	7,466	-0.05%
2020/06/30	8	32.24	13	32.15	33.15	-5	7,086	-0.07%
2020/06/19	10	30.95	22	31.05	30.30	-12	6,947	-0.17%
2020/06/18	0	0.00	16	30.86	30.80	-16	6,746	-0.24%
2020/06/17	5	30.70	5.1	30.80	30.75	-0.1	6,739	0.00%
2020/06/16	37	30.00	14	30.12	30.00	23	6,809	0.34%
2020/06/15	11	29.72	14	30.05	29.70	-3	7,172	-0.04%
2020/06/09	2	30.45	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	7	30.57	30.45	-7	7,598	-0.09%
2020/06/05	3	30.25	0	0.00	30.15	3	7,587	0.04%
2020/06/04	20	30.24	1	30.60	30.20	19	7,633	0.25%
2020/06/03	1	30.30	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	30.40	0	0.00	30.00	1	7,759	0.01%
2020/05/29	5	29.80	10	30.20	30.50	-5	7,867	-0.06%
2020/05/27	0.5	30.70	25	30.70	30.70	-24.5	8,086	-0.30%
2020/05/26	2.5	30.02	4	30.18	30.00	-1.5	8,123	-0.02%
2020/05/25	1	29.50	8	29.39	29.50	-7	8,136	-0.09%
2020/05/21	1	28.85	0	0.00	28.80	1	8,024	0.01%
2020/05/20	45	28.70	4	28.90	28.70	41	8,128	0.50%
2020/05/18	3	28.30	0	0.00	27.95	3	8,078	0.04%
2020/05/15	1	28.35	7	28.55	28.30	-6	8,076	-0.07%
2020/05/14	2	28.80	0	0.00	28.20	2	8,040	0.02%
2020/05/12	0	0.00	0.1	29.10	29.10	-0.1	7,979	0.00%
2020/05/11	1	28.55	0	0.00	28.90	1	7,968	0.01%
2020/05/08	4	28.95	32	29.00	28.90	-28	7,937	-0.35%
2020/05/07	6	29.03	6	29.01	29.10	0	7,925	0.00%
2020/05/06	22	29.65	22	30.10	29.70	0	7,842	0.00%
2020/05/05	0	0.00	1	29.80	29.40	-1	7,803	-0.01%
2020/05/04	22	29.32	5	29.30	29.25	17	7,814	0.22%
2020/04/29	5	30.00	0	0.00	29.85	5	7,858	0.06%
2020/04/27	0	0.00	22	30.10	30.00	-22	7,955	-0.28%
2020/04/22	1	28.50	0	0.00	28.60	1	7,870	0.01%
2020/04/21	24	29.27	0	0.00	28.80	24	7,852	0.31%
2020/04/17	20	30.20	0	0.00	30.05	20	7,769	0.26%
2020/04/15	0	0.00	1	32.00	31.20	-1	7,598	-0.01%
2020/04/14	1	30.70	30	30.60	30.60	-29	7,525	-0.39%
2020/04/10	0	0.00	47	30.14	30.40	-47	7,528	-0.62%
2020/04/09	23	29.94	0	0.00	29.70	23	7,544	0.30%
2020/04/08	0	0.00	22	30.20	30.35	-22	7,478	-0.29%
2020/04/07	1	29.15	0	0.00	29.25	1	7,348	0.01%
2020/04/01	22	28.90	22	28.50	28.90	0	7,353	0.00%
2020/03/25	0	0.00	2	29.05	28.90	-2	8,151	-0.02%
2020/03/24	2	28.40	1	28.55	28.40	1	8,194	0.01%
2020/03/23	3	27.08	2	28.00	27.70	1	8,536	0.01%
2020/03/20	27	29.97	32	30.22	29.45	-5	8,940	-0.06%
2020/03/19	5	26.96	1	28.50	28.40	4	9,253	0.04%
2020/03/18	0	0.00	9	27.90	26.95	-9	8,872	-0.10%
2020/03/17	3	25.82	1	26.95	26.95	2	9,000	0.02%
2020/03/16	4	27.60	0	0.00	27.00	4	8,874	0.05%
2020/03/13	63	29.08	0	0.00	29.75	63	8,709	0.72%
2020/03/12	3	32.20	0	0.00	32.10	3	8,506	0.04%
2020/03/11	0	0.00	50	34.85	34.85	-50	8,348	-0.60%
2020/03/10	2	35.00	0	0.00	35.80	2	8,328	0.02%
2020/03/06	0	0.00	1	37.50	37.55	-1	8,123	-0.01%
2020/03/05	30	37.98	30	37.25	36.90	0	8,060	0.00%
2020/03/04	30	37.12	30	37.55	37.65	0	7,951	0.00%
2020/03/03	55	37.38	42	37.89	37.45	13	7,867	0.17%
2020/03/02	30	35.50	42	36.08	36.40	-12	7,673	-0.16%
2020/02/27	34	36.93	38	35.59	35.00	-4	7,547	-0.05%
2020/02/26	5	36.52	13	35.93	36.50	-8	7,373	-0.11%
2020/02/24	6	34.90	2	35.00	34.90	4	7,183	0.06%
2020/02/21	5	35.60	5	35.96	35.45	0	7,171	0.00%
2020/02/20	0	0.00	13	35.30	35.30	-13	7,060	-0.18%
2020/02/19	18	34.74	0	0.00	34.70	18	7,049	0.26%
2020/02/18	2	34.80	11	35.07	34.75	-9	7,057	-0.13%
2020/02/17	0	0.00	5	34.75	34.60	-5	7,086	-0.07%
2020/02/14	10	34.40	21	34.40	34.40	-11	7,082	-0.16%
2020/02/13	0	0.00	25	34.15	34.15	-25	7,087	-0.35%
2020/02/12	6	34.25	22	34.10	34.15	-16	7,121	-0.22%
2020/02/07	5	33.60	0	0.00	33.35	5	7,243	0.07%
2020/02/05	0	0.00	1	34.00	33.60	-1	7,244	-0.01%
2020/02/04	0	0.00	5	33.30	33.50	-5	7,220	-0.07%
2020/02/03	11	32.37	13	32.75	33.00	-2	7,249	-0.03%
2020/01/30	6	34.93	2	34.55	34.20	4	7,193	0.06%
2020/01/20	22	37.80	0	0.00	37.55	22	7,143	0.31%
2020/01/17	0	0.00	23	38.08	37.80	-23	7,229	-0.32%
2020/01/15	0	0.00	3	37.90	37.35	-3	7,445	-0.04%
2020/01/13	3	37.40	7	37.30	37.50	-4	7,430	-0.05%
2020/01/08	10	36.53	0	0.00	36.15	10	7,466	0.13%
2020/01/07	11	37.75	0	0.00	37.00	11	7,476	0.15%
2020/01/03	1	38.50	30	38.21	38.15	-29	7,509	-0.39%
2020/01/02	2	38.35	0	0.00	38.35	2	7,550	0.03%
2019/12/31	6	38.53	0	0.00	38.45	6	7,597	0.08%
2019/12/27	6	38.82	11	38.92	38.50	-5	7,650	-0.07%
2019/12/26	11	38.48	2	38.35	38.40	9	7,510	0.12%
2019/12/25	4	39.36	10	39.39	38.90	-6	7,446	-0.08%
2019/12/24	29	38.88	2	38.90	38.75	27	7,452	0.36%
2019/12/23	31	39.48	35	40.09	39.20	-4	7,343	-0.05%
2019/12/20	4	39.04	12	39.13	39.00	-8	6,899	-0.12%
2019/12/19	43	38.46	21	38.45	38.50	22	6,622	0.33%
2019/12/18	38	38.78	73	38.64	38.10	-35	6,490	-0.54%
2019/12/17	26	38.51	26	38.94	38.00	0	6,134	0.00%
2019/12/16	19	38.85	28	38.22	39.10	-9	5,802	-0.16%
2019/12/13	23	35.55	0	0.00	35.55	23	5,577	0.41%
2019/12/12	18	36.82	15	36.84	36.40	3	5,540	0.05%
2019/12/06	4	35.80	22	35.75	35.50	-18	5,434	-0.33%
2019/12/05	0	0.00	6	35.83	35.85	-6	5,489	-0.11%
2019/12/03	3	35.20	0	0.00	35.45	3	5,542	0.05%
2019/11/28	4	35.40	1	35.40	35.35	3	5,538	0.05%
2019/11/27	7	35.90	4	35.84	35.90	3	5,556	0.05%
2019/11/25	3	35.00	0	0.00	35.00	3	5,473	0.05%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	0	0.00	0.1	34.95	34.75	-0.1	5,526	0.00%
2019/11/13	0	0.00	1	35.15	34.95	-1	5,520	-0.02%
2019/11/11	2	35.13	2	34.80	34.65	0	5,626	0.00%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	5	35.83	0	0.00	36.10	5	5,692	0.09%
2019/11/06	3	37.55	0	0.00	36.90	3	5,686	0.05%
2019/11/05	3	37.60	0	0.00	37.50	3	5,984	0.05%
2019/11/01	1	37.10	1	37.30	37.30	0	6,039	0.00%
2019/10/31	5	37.40	0	0.00	36.80	5	6,132	0.08%
2019/10/30	1	37.80	0	0.00	37.50	1	6,142	0.02%
2019/10/25	1	38.90	1	38.90	38.75	0	6,201	0.00%
2019/10/24	6	38.81	9	39.07	39.25	-3	6,162	-0.05%
2019/10/23	27	38.55	6	38.58	38.50	21	6,182	0.34%
2019/10/22	0	0.00	38	38.51	38.00	-38	6,083	-0.62%
2019/10/21	10	37.88	1	37.90	38.10	9	6,093	0.15%
2019/10/18	31	37.93	30	38.45	37.90	1	6,115	0.02%
2019/10/16	22	37.50	0	0.00	37.50	22	6,336	0.35%
2019/10/15	5	38.05	16	38.58	37.95	-11	6,533	-0.17%
2019/10/14	5	38.23	28	38.09	38.25	-23	6,572	-0.35%
2019/10/09	22	37.75	0	0.00	37.70	22	6,532	0.34%
2019/10/08	8	38.03	22	38.20	38.25	-14	6,479	-0.22%
2019/10/07	0	0.00	2	38.10	37.50	-2	6,469	-0.03%
2019/10/04	1	37.50	5	37.40	36.85	-4	6,431	-0.06%
2019/10/02	0	0.00	2	36.10	36.05	-2	6,775	-0.03%
2019/09/27	5	35.91	0	0.00	35.50	5	6,765	0.07%
2019/09/25	2	37.00	0	0.00	36.65	2	6,722	0.03%
2019/09/24	5	37.85	0	0.00	37.60	5	6,712	0.07%
2019/09/20	1	37.40	0	0.00	37.70	1	6,702	0.01%
2019/09/19	32	38.38	4	37.78	37.50	28	6,640	0.42%
2019/09/18	148	38.96	181	38.38	38.55	-33	6,601	-0.50%	大買/大賣/
2019/09/17	10	37.20	10	37.52	36.65	0	6,243	0.00%
2019/09/16	2	36.85	0	0.00	37.10	2	6,305	0.03%
2019/09/12	10	37.03	11	37.74	37.05	-1	6,354	-0.02%
2019/09/11	66	36.65	44	36.85	37.25	22	6,393	0.34%
2019/09/10	2	36.30	32	36.45	35.85	-30	6,314	-0.48%
2019/09/09	10	36.87	3	36.82	36.75	7	6,308	0.11%
2019/09/06	2	35.85	1	36.00	36.20	1	6,293	0.02%
2019/09/05	20	35.45	23	35.79	35.50	-3	6,436	-0.05%
2019/09/03	7	34.85	0	0.00	34.75	7	6,550	0.11%
2019/09/02	2	34.50	0	0.00	34.90	2	6,591	0.03%
2019/08/30	22	35.20	0	0.00	34.75	22	6,617	0.33%
2019/08/27	0	0.00	23	34.66	34.40	-23	6,781	-0.34%
2019/08/26	22	33.45	0	0.00	33.85	22	6,789	0.32%
2019/08/23	0	0.00	22	34.00	34.10	-22	6,811	-0.32%
2019/08/22	22	34.05	22	34.40	34.05	0	6,845	0.00%
2019/08/13	30	32.65	0	0.00	32.65	30	7,071	0.42%
2019/08/12	1	32.60	0	0.00	33.25	1	7,124	0.01%
2019/08/07	7	33.17	1	33.45	33.00	6	7,184	0.08%
2019/08/06	2	35.40	0	0.00	35.85	2	7,017	0.03%
2019/08/02	5	36.98	0	0.00	36.80	5	7,279	0.07%
2019/08/01	1	38.20	0	0.00	37.95	1	7,349	0.01%
2019/07/31	10	38.93	0	0.00	38.85	10	7,567	0.13%
2019/07/29	3	40.80	4	40.16	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	3	40.25	40.25	-3	8,005	-0.04%
2019/07/25	0	0.00	31.4	39.62	40.25	-31.4	8,165	-0.38%
2019/07/19	27	39.24	22	39.55	39.15	5	8,258	0.06%
2019/07/18	5	40.25	0	0.00	39.55	5	8,268	0.06%
2019/07/17	22	40.39	55	39.86	40.55	-33	8,135	-0.41%
2019/07/16	8	39.50	0	0.00	39.40	8	8,035	0.10%
2019/07/12	5	39.00	0	0.00	38.90	5	8,342	0.06%
2019/07/11	5	39.15	5	39.40	39.20	0	8,562	0.00%
2019/07/10	2	38.90	2	38.70	38.65	0	8,614	0.00%
2019/07/09	1	38.75	0	0.00	38.65	1	8,828	0.01%
2019/07/08	40	39.16	41	39.76	39.00	-1	9,049	-0.01%
2019/07/05	5	37.30	0	0.00	37.50	5	9,086	0.06%
2019/07/04	5	37.25	0	0.00	37.10	5	10,207	0.05%
2019/07/02	15	37.10	28	37.12	37.35	-13	10,901	-0.12%
2019/06/28	13	36.65	0	0.00	36.55	13	11,361	0.11%
2019/06/26	1	36.50	0	0.00	36.80	1	11,707	0.01%
2019/06/25	3	37.30	16	37.86	36.75	-13	11,834	-0.11%
2019/06/24	2	37.10	5	37.45	37.40	-3	11,963	-0.03%
2019/06/21	7	37.22	0	0.00	37.20	7	12,065	0.06%
2019/06/20	5	37.20	1	37.40	37.10	4	12,189	0.03%
2019/06/19	6	36.63	5	37.05	37.05	1	12,635	0.01%
2019/06/18	1	36.30	0	0.00	36.10	1	12,760	0.01%
2019/06/17	23	37.20	0	0.00	36.50	23	13,098	0.18%
2019/06/14	5	37.05	0	0.00	36.90	5	13,916	0.04%
2019/06/13	5	36.92	42	36.68	36.80	-37	14,624	-0.25%
2019/06/11	26	36.08	25	36.40	36.00	1	14,900	0.01%
2019/06/04	1	35.25	1	35.15	35.15	0	14,982	0.00%
2019/06/03	1	35.20	0	0.00	35.10	1	15,244	0.01%
2019/05/31	24	36.15	24	36.60	36.10	0	15,195	0.00%
2019/05/28	36	36.48	25	36.00	36.05	11	15,485	0.07%
2019/05/24	0	0.00	1	36.15	36.15	-1	16,081	-0.01%
2019/05/23	1	35.30	0	0.00	35.65	1	16,183	0.01%
2019/05/21	0	0.00	1	36.50	36.65	-1	16,356	-0.01%
2019/05/20	1	34.95	1	34.65	34.55	0	16,304	0.00%
2019/05/17	1	35.00	0	0.00	34.55	1	16,364	0.01%
2019/05/16	0	0.00	1	36.25	35.50	-1	16,401	-0.01%
2019/05/14	1	34.55	0	0.00	35.65	1	16,506	0.01%
2019/05/13	1	35.50	0	0.00	35.40	1	16,473	0.01%
2019/05/10	7	36.14	1	36.35	36.45	6	16,462	0.04%
2019/05/08	6	37.75	19	38.46	37.50	-13	16,549	-0.08%
2019/05/07	39	39.29	4	39.00	39.20	35	16,842	0.21%
2019/05/06	8	41.80	7	42.08	41.50	1	16,539	0.01%
2019/05/03	4	42.83	0	0.00	42.90	4	16,507	0.02%
2019/05/02	2	42.83	6	43.18	43.05	-4	16,608	-0.02%
2019/04/29	1	40.60	0	0.00	41.20	1	16,873	0.01%
2019/04/26	1	41.50	1	41.55	41.20	0	16,896	0.00%
2019/04/25	1	41.80	0	0.00	42.00	1	17,209	0.01%
2019/04/23	6	42.58	0	0.00	42.60	6	17,276	0.03%
2019/04/22	0	0.00	5	43.20	43.15	-5	17,522	-0.03%
2019/04/19	5	42.65	0	0.00	42.70	5	17,712	0.03%
2019/04/18	8	43.66	4	43.88	42.15	4	17,796	0.02%
2019/04/17	1	45.05	19	45.49	44.30	-18	17,877	-0.10%
2019/04/16	1	44.35	0	0.00	44.50	1	17,684	0.01%
2019/04/15	11	43.77	19	44.13	43.90	-8	17,630	-0.05%
2019/04/12	28	43.82	25	43.80	43.75	3	17,456	0.02%
2019/04/11	36	43.35	23	43.17	43.00	13	17,228	0.08%
2019/04/10	99	43.68	132	43.89	44.25	-33	16,912	-0.20%	大賣/
2019/04/09	8	41.73	60	41.89	42.00	-52	15,995	-0.33%
2019/04/08	47	41.54	27	41.92	40.90	20	15,740	0.13%
2019/04/03	6	40.56	0	0.00	40.45	6	15,536	0.04%
2019/04/02	30	40.98	39	41.07	40.80	-9	15,407	-0.06%
2019/04/01	0	0.00	3	40.10	40.15	-3	15,066	-0.02%
2019/03/29	12	40.05	6	39.98	39.95	6	14,931	0.04%
2019/03/28	13	39.43	1	40.25	39.55	12	14,844	0.08%
2019/03/27	11	40.04	7	40.30	39.85	4	14,968	0.03%
2019/03/26	10	39.38	2	39.45	39.20	8	14,863	0.05%
2019/03/25	5	39.36	1	39.65	38.85	4	14,975	0.03%
2019/03/22	7	41.11	12	41.62	40.60	-5	14,881	-0.03%
2019/03/21	22	40.29	1	40.20	40.10	21	14,527	0.14%
2019/03/20	269	40.38	275	40.28	40.35	-6	14,483	-0.04%	大買/大賣/
2019/03/19	25	40.90	10	42.10	39.55	15	14,288	0.10%
2019/03/18	40	38.53	20	39.87	41.15	20	13,620	0.15%
2019/03/15	0	0.00	34	37.61	37.45	-34	13,140	-0.26%
2019/03/14	25	36.85	26	37.19	36.80	-1	12,936	-0.01%
2019/03/12	0	0.00	1	36.15	36.00	-1	13,193	-0.01%
2019/03/08	2	35.08	0	0.00	36.00	2	13,536	0.01%
2019/03/07	40	35.74	1	36.05	35.60	39	14,841	0.26%
2019/03/05	9	37.60	14	37.84	37.50	-5	15,338	-0.03%
2019/03/04	5	37.90	8	37.60	37.90	-3	15,348	-0.02%
2019/02/27	4	36.88	0	0.00	36.80	4	15,395	0.03%
2019/02/26	0	0.00	10	37.95	37.45	-10	15,447	-0.06%
2019/02/25	42	38.01	47	38.31	38.00	-5	15,655	-0.03%
2019/02/22	6	37.06	5	37.17	37.10	1	15,441	0.01%
2019/02/21	8	36.89	3	36.50	36.55	5	15,576	0.03%
2019/02/20	6	37.20	20	37.56	37.00	-14	15,698	-0.09%
2019/02/19	3	36.55	2	36.63	36.55	1	15,945	0.01%
2019/02/18	0	0.00	1	35.90	35.90	-1	16,167	-0.01%
2019/02/15	8	35.44	31	35.37	35.35	-23	16,495	-0.14%
2019/02/14	3	36.75	9	36.97	36.50	-6	17,457	-0.03%
2019/02/13	9	36.41	2	36.45	36.20	7	17,620	0.04%
2019/02/12	15	37.32	8	37.51	37.10	7	17,598	0.04%
2019/02/11	1	36.65	4	36.83	36.80	-3	17,833	-0.02%
2019/01/30	1	36.70	0	0.00	36.55	1	17,875	0.01%
2019/01/29	20	37.19	0	0.00	37.00	20	17,804	0.11%
2019/01/28	17	37.16	23	37.54	37.95	-6	17,508	-0.03%
2019/01/25	0	0.00	6	34.94	34.80	-6	17,053	-0.04%
2019/01/24	1	34.60	0	0.00	34.45	1	17,031	0.01%
2019/01/23	0	0.00	1	34.45	34.50	-1	17,032	-0.01%
2019/01/21	4	34.25	3	34.50	34.10	1	16,789	0.01%
2019/01/18	0	0.00	1	33.00	32.95	-1	16,517	-0.01%
2019/01/17	35	32.79	1	32.75	32.85	34	16,516	0.21%
2019/01/16	0	0.00	1	34.15	34.05	-1	16,348	-0.01%
2019/01/15	1	33.65	1	34.00	33.80	0	16,294	0.00%
2019/01/14	4	34.40	0	0.00	33.60	4	16,235	0.02%
2019/01/11	3	33.68	1	33.60	33.60	2	15,993	0.01%
2019/01/10	2	34.78	0	0.00	34.60	2	15,728	0.01%
2019/01/09	6	36.43	2	35.73	35.35	4	15,538	0.03%
2019/01/08	7	37.06	1	37.10	37.00	6	15,237	0.04%
2019/01/07	12	37.33	2	37.40	36.70	10	15,272	0.07%
2019/01/04	2	35.58	0	0.00	36.50	2	15,269	0.01%
2019/01/03	1	36.20	2	37.00	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	3	35.75	36.10	-3	15,459	-0.02%
2018/12/28	5	35.20	2	35.15	35.35	3	15,655	0.02%
2018/12/27	1	36.75	1	36.50	36.50	0	15,552	0.00%
2018/12/26	1	36.30	3	37.77	36.20	-2	15,523	-0.01%
2018/12/22	3	36.13	0	0.00	36.00	3	15,442	0.02%
2018/12/21	1	36.70	0	0.00	36.30	1	15,495	0.01%
2018/12/20	7	36.81	1	37.80	35.90	6	15,428	0.04%
2018/12/19	1	38.20	0	0.00	38.15	1	15,382	0.01%
2018/12/17	2	38.50	0	0.00	37.75	2	15,081	0.01%
2018/12/14	1	38.90	0	0.00	38.65	1	14,964	0.01%
2018/12/13	1	38.50	0	0.00	38.90	1	14,878	0.01%
2018/12/12	1	40.05	0	0.00	39.45	1	14,731	0.01%
2018/12/11	1	39.15	0	0.00	39.15	1	14,594	0.01%
2018/12/10	16	40.81	5	41.40	39.50	11	14,454	0.08%
2018/12/07	0	0.00	1	43.75	42.80	-1	14,188	-0.01%
2018/12/06	10	43.64	0	0.00	42.55	10	14,100	0.07%
2018/12/05	7	46.42	0	0.00	46.45	7	13,891	0.05%
2018/12/04	8	46.39	0	0.00	46.35	8	13,879	0.06%
2018/12/03	18	46.45	7	46.07	47.25	11	13,881	0.08%
2018/11/30	27	47.72	15	48.97	45.55	12	13,493	0.09%
2018/11/29	89	47.96	109	47.48	47.00	-20	12,082	-0.17%	大賣/
2018/11/28	1	44.60	10	43.82	45.30	-9	11,511	-0.08%
2018/11/27	1	41.90	0	0.00	43.15	1	11,258	0.01%
2018/11/26	2	41.60	10	41.70	41.40	-8	11,163	-0.07%
2018/11/23	4	42.21	6	42.00	41.90	-2	10,973	-0.02%
2018/11/22	11	44.78	5	44.18	42.60	6	10,822	0.06%
2018/11/21	0	0.00	1	43.10	43.00	-1	10,409	-0.01%
2018/11/20	6	42.28	5	43.00	42.80	1	10,156	0.01%
2018/11/19	13	42.24	0	0.00	41.85	13	9,861	0.13%
2018/11/16	27	44.41	13	44.01	43.00	14	9,654	0.15%
2018/11/15	11	43.01	2	43.85	42.90	9	9,436	0.10%
2018/11/14	0	0.00	3	44.57	43.00	-3	9,140	-0.03%
2018/11/13	9	42.65	26	43.51	44.55	-17	8,732	-0.19%
2018/11/12	11	41.04	27	41.56	42.35	-16	7,639	-0.21%
2018/11/09	0	0.00	22	38.63	38.50	-22	7,419	-0.30%
2018/11/08	0	0.00	12	39.28	39.10	-12	7,418	-0.16%
2018/11/07	2	35.68	15	36.24	37.15	-13	7,128	-0.18%
2018/11/06	12	35.28	0	0.00	33.80	12	7,101	0.17%
2018/11/05	1	35.35	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	6	35.52	35.70	-6	7,240	-0.08%
2018/11/01	0	0.00	4	34.61	34.90	-4	7,135	-0.06%
2018/10/31	6	33.58	8	33.06	33.60	-2	7,146	-0.03%
2018/10/30	6	32.62	5	32.80	32.70	1	7,060	0.01%
2018/10/29	1	31.50	5	31.90	31.70	-4	6,981	-0.06%
2018/10/26	10	31.78	0	0.00	31.15	10	6,938	0.14%
2018/10/25	3	31.90	14	31.72	31.70	-11	6,878	-0.16%
2018/10/24	0	0.00	7	34.26	33.40	-7	6,787	-0.10%
2018/10/23	1	32.95	1	33.00	33.00	0	6,567	0.00%
2018/10/22	2	33.20	1	33.50	33.80	1	6,553	0.02%
2018/10/18	0	0.00	10	31.65	31.65	-10	6,359	-0.16%
2018/10/17	0	0.00	2	32.35	31.10	-2	6,306	-0.03%
2018/10/16	5	31.80	2	31.85	31.85	3	6,232	0.05%
2018/10/15	3	31.25	7	32.34	32.10	-4	6,185	-0.06%
2018/10/12	0	0.00	28	31.00	31.10	-28	6,113	-0.46%
2018/10/11	41	30.45	2	30.40	30.40	39	6,168	0.63%
2018/10/09	27	34.02	1	34.55	33.75	26	5,982	0.43%
2018/10/08	4	35.19	1	35.85	35.50	3	5,802	0.05%
2018/10/05	5	37.44	2	38.40	38.40	3	5,547	0.05%
2018/10/04	1	38.55	0	0.00	39.05	1	5,427	0.02%
2018/10/03	5	38.90	30	39.05	38.90	-25	5,353	-0.47%
2018/10/02	2	39.45	0	0.00	39.50	2	5,297	0.04%
2018/10/01	3	40.00	0	0.00	39.90	3	5,281	0.06%
2018/09/28	53	41.09	2	40.60	40.60	51	5,253	0.97%
2018/09/27	1	42.15	0	0.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	4	42.58	43.05	-4	5,288	-0.08%
2018/09/21	0	0.00	1	40.50	39.90	-1	5,244	-0.02%
2018/09/20	1	39.60	24	39.40	39.40	-23	5,200	-0.44%
2018/09/19	1	39.70	1	40.40	40.05	0	5,207	0.00%
2018/09/18	0	0.00	1	38.75	38.50	-1	5,175	-0.02%
2018/09/17	1	39.40	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.05	40.10	-1	5,128	-0.02%
2018/09/12	1	38.30	0	0.00	39.30	1	5,099	0.02%
2018/09/11	1	38.35	1	39.60	38.80	0	5,147	0.00%
2018/09/10	53	37.90	2	37.40	37.20	51	5,086	1.00%
2018/09/07	3	40.87	0	0.00	39.90	3	5,012	0.06%
2018/09/05	1	43.70	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/08/28	0	0.00	3	44.32	44.40	-3	5,106	-0.06%
2018/08/24	3	43.80	0	0.00	43.55	3	5,162	0.06%
2018/08/22	0	0.00	1	45.00	44.35	-1	5,244	-0.02%
2018/08/17	0	0.00	8	44.05	43.20	-8	5,033	-0.16%
2018/08/16	1	42.25	0	0.00	43.55	1	5,097	0.02%
2018/08/15	23	43.61	7	43.71	42.85	16	5,021	0.32%
2018/08/13	0	0.00	4	46.86	47.05	-4	4,842	-0.08%
2018/08/10	37	47.44	10	49.25	47.05	27	4,764	0.57%
2018/08/09	2	51.90	0	0.00	51.60	2	4,683	0.04%
2018/08/07	8	52.71	1	52.20	52.40	7	4,823	0.15%
2018/08/06	0	0.00	4	55.50	55.40	-4	4,710	-0.08%
2018/08/01	0	0.00	2	54.40	54.60	-2	4,796	-0.04%
2018/07/31	1	54.80	1	54.30	53.90	0	4,998	0.00%
2018/07/30	5	54.38	0	0.00	53.90	5	5,051	0.10%
2018/07/27	2	53.80	3	54.90	54.80	-1	5,066	-0.02%
2018/07/23	0	0.00	15	53.40	53.40	-15	5,553	-0.27%
2018/07/19	2	54.05	0	0.00	53.70	2	5,615	0.04%
2018/07/18	0	0.00	4	54.75	55.00	-4	5,598	-0.07%
2018/07/13	1	51.50	0	0.00	52.80	1	5,476	0.02%
2018/07/12	3	51.33	2	51.50	51.40	1	5,501	0.02%
2018/07/09	1	50.50	1	52.10	51.90	0	5,687	0.00%
2018/07/06	0	0.00	1	52.00	51.70	-1	5,681	-0.02%
2018/07/04	29	50.75	3	52.30	50.60	26	5,784	0.45%
2018/07/03	4	54.33	0	0.00	52.80	4	5,779	0.07%
2018/06/28	1	56.40	0	0.00	55.80	1	6,004	0.02%
2018/06/26	0	0.00	1	55.70	56.00	-1	6,129	-0.02%
2018/06/22	2	56.55	5	56.50	56.70	-3	6,855	-0.04%
2018/06/21	1	57.30	0	0.00	56.50	1	6,885	0.01%
2018/06/20	4	57.45	0	0.00	56.90	4	6,973	0.06%
2018/06/15	1	59.40	5	59.30	59.30	-4	7,445	-0.05%
2018/06/11	1	60.00	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	4	60.78	60.20	-4	7,373	-0.05%
2018/06/07	3	60.30	3	61.30	59.70	0	7,417	0.00%
2018/06/06	0	0.00	6	60.68	60.60	-6	7,372	-0.08%
2018/06/05	0	0.00	2	59.90	59.90	-2	7,306	-0.03%
2018/06/01	2	58.80	0	0.00	58.50	2	7,200	0.03%
2018/05/24	2	58.30	2	59.25	59.10	0	7,129	0.00%
2018/05/23	1	57.40	0	0.00	57.20	1	7,063	0.01%
2018/05/18	2	58.65	0	0.00	58.30	2	7,084	0.03%
2018/05/17	2	59.40	5	60.72	59.50	-3	7,133	-0.04%
2018/05/16	1	58.60	0	0.00	58.40	1	6,987	0.01%
2018/05/15	1	58.50	1	59.00	57.80	0	7,014	0.00%
2018/05/14	0	0.00	30	56.90	56.80	-30	7,104	-0.42%
2018/05/09	1	56.80	0	0.00	56.40	1	7,127	0.01%
2018/05/08	0	0.00	1	59.00	57.50	-1	7,379	-0.01%
2018/05/07	2	57.10	0	0.00	56.70	2	7,288	0.03%
2018/05/02	35	60.29	1	60.40	58.40	34	7,308	0.47%
2018/04/30	0	0.00	7	58.69	60.50	-7	7,271	-0.10%
2018/04/27	5	55.88	2	57.15	55.00	3	7,150	0.04%
2018/04/26	9	58.32	0	0.00	57.40	9	7,033	0.13%
2018/04/24	2	60.40	0	0.00	60.00	2	7,009	0.03%
2018/04/23	0	0.00	1	62.20	61.20	-1	7,046	-0.01%
2018/04/18	1	61.30	0	0.00	61.80	1	7,038	0.01%
2018/04/17	2	61.46	0	0.00	61.80	2	7,018	0.03%
2018/04/16	3	63.17	0	0.00	62.10	3	6,974	0.04%
2018/04/12	3	63.87	0	0.00	63.60	3	7,059	0.04%
2018/04/11	1	63.50	0	0.00	63.70	1	7,116	0.01%
2018/04/10	3	65.23	0	0.00	64.50	3	7,222	0.04%
2018/04/09	7	68.33	6	70.00	66.50	1	7,178	0.01%
2018/04/03	2	67.15	0	0.00	67.60	2	7,098	0.03%
2018/04/02	7	68.77	3	69.67	67.30	4	7,089	0.06%
2018/03/31	1	68.10	7	68.13	68.10	-6	6,997	-0.09%
2018/03/30	8	67.10	4	67.85	66.30	4	6,861	0.06%
2018/03/28	9	66.79	4	68.15	66.20	5	6,917	0.07%
2018/03/27	6	65.93	18	66.30	67.00	-12	7,085	-0.17%
2018/03/26	2	63.20	2	63.70	63.00	0	6,669	0.00%
2018/03/23	6	63.92	0	0.00	63.90	6	6,718	0.09%
2018/03/22	4	66.40	10	69.25	66.00	-6	6,790	-0.09%
2018/03/21	0	0.00	13	65.46	67.60	-13	6,851	-0.19%
2018/03/16	0	0.00	1	63.00	62.30	-1	6,897	-0.01%
2018/03/14	2	62.50	0	0.00	62.30	2	6,820	0.03%
2018/03/13	0	0.00	4	62.95	63.00	-4	6,827	-0.06%
2018/03/07	2	59.10	1	60.50	60.50	1	6,847	0.01%
2018/03/05	2	61.40	13	60.55	60.50	-11	6,887	-0.16%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/03/01	2	60.85	0	0.00	61.40	2	6,871	0.03%
2018/02/27	0	0.00	13	61.13	61.00	-13	6,895	-0.19%
2018/02/23	2	62.60	0	0.00	62.50	2	7,025	0.03%
2018/02/22	3	62.20	0	0.00	62.00	3	7,022	0.04%
2018/02/21	0	0.00	2	62.80	63.00	-2	7,023	-0.03%
2018/02/09	9	58.30	2	59.20	60.00	7	7,002	0.10%
2018/02/08	1	62.40	0	0.00	62.10	1	6,923	0.01%
2018/02/07	0	0.00	4	63.85	63.50	-4	6,972	-0.06%
2018/02/06	6	64.08	0	0.00	62.30	6	6,922	0.09%
2018/02/05	2	68.45	0	0.00	68.60	2	6,841	0.03%
2018/02/02	4	70.95	1	70.40	70.60	3	6,869	0.04%
2018/02/01	3	71.30	0	0.00	70.50	3	6,928	0.04%
2018/01/31	2	72.55	4	74.30	71.00	-2	6,891	-0.03%
2018/01/26	0	0.00	1	69.50	69.30	-1	6,519	-0.02%
2018/01/24	1	69.30	0	0.00	69.20	1	6,512	0.02%
2018/01/23	2	70.20	0	0.00	69.50	2	6,482	0.03%
2018/01/18	1	72.60	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	1	73.20	73.00	-1	6,488	-0.02%
2018/01/15	0	0.00	1	71.90	71.80	-1	6,461	-0.02%
2018/01/12	1	70.90	0	0.00	71.30	1	6,496	0.02%
2018/01/11	0	0.00	1	71.00	70.20	-1	6,582	-0.02%
2018/01/10	1	71.20	1	72.00	70.80	0	6,671	0.00%
2018/01/08	4	73.43	0	0.00	72.00	4	6,845	0.06%
2018/01/05	2	75.50	0	0.00	75.20	2	6,877	0.03%
2018/01/04	2	75.55	7	76.20	75.60	-5	6,877	-0.07%
2018/01/03	1	75.20	5	74.92	74.20	-4	6,916	-0.06%