宏達電 (2498)-台新-建北券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股▲2.11%
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/22	2	43.85	0	0.00	43.00	2	8,325	0.02%
2024/11/21	0	0.00	1	43.25	43.05	-1	8,338	-0.01%
2024/11/18	30	42.90	60	42.64	42.85	-30	8,411	-0.36%
2024/11/15	2.1	43.00	0	0.00	42.95	2.1	8,400	0.02%
2024/11/14	0	0.00	7	42.51	42.50	-7	8,377	-0.08%
2024/11/13	1.1	44.25	0	0.00	43.90	1.1	8,331	0.01%
2024/11/12	0.1	45.00	1	44.85	44.75	-0.9	8,351	-0.01%
2024/11/11	0.1	44.40	0	0.00	45.10	0.1	8,344	0.00%
2024/11/08	1.1	44.75	0	0.00	44.35	1.1	8,338	0.01%
2024/11/07	2.1	44.41	1	44.70	44.95	1.1	8,390	0.01%
2024/11/06	0	0.00	1	43.80	43.80	-1	8,412	-0.01%
2024/11/04	0.1	43.75	0	0.00	43.55	0.1	8,560	0.00%
2024/11/01	1.2	42.99	2	42.85	43.10	-0.8	8,647	-0.01%
2024/10/30	1.6	44.11	0	0.00	44.00	1.6	8,625	0.02%
2024/10/29	1.2	44.50	2	44.70	44.30	-0.8	8,670	-0.01%
2024/10/28	2.1	45.55	1	45.25	45.70	1.1	8,623	0.01%
2024/10/25	1	45.60	0	0.00	45.60	1	8,590	0.01%
2024/10/24	10.1	46.84	13	46.35	45.85	-2.9	8,579	-0.03%
2024/10/23	9.1	48.09	10	47.95	47.60	-0.9	8,427	-0.01%
2024/10/22	0.3	48.32	0	0.00	47.90	0.3	8,331	0.00%
2024/10/21	8	48.53	0	0.00	48.00	8	8,363	0.10%
2024/10/18	4.1	48.65	4	48.95	48.40	0.1	8,356	0.00%
2024/10/17	2	48.95	8	48.28	48.65	-6	8,247	-0.07%
2024/10/16	1	48.30	3	47.83	47.80	-2	8,203	-0.02%
2024/10/15	22.2	48.89	8	48.69	48.60	14.2	8,126	0.17%
2024/10/14	4.2	47.40	1	47.35	47.65	3.2	8,029	0.04%
2024/10/11	7.3	48.18	0	0.00	47.50	7.3	8,014	0.09%
2024/10/09	8	48.78	0	0.00	48.20	8	7,955	0.10%
2024/10/08	10.7	50.27	7	50.43	49.70	3.7	7,827	0.05%
2024/10/07	25.7	51.21	24	51.62	51.50	1.7	7,596	0.02%
2024/10/04	99.3	53.34	94	53.48	52.00	5.3	7,325	0.07%
2024/10/01	39	50.02	59.3	50.36	52.00	-20.3	6,000	-0.34%
2024/09/30	8.3	47.60	8.3	47.56	47.35	0	5,144	0.00%
2024/09/27	15	45.51	16	45.26	45.25	-1	4,849	-0.02%
2024/09/25	1	44.00	0	0.00	44.00	1	4,798	0.02%
2024/09/20	2	45.80	0	0.00	44.65	2	4,885	0.04%
2024/09/19	1	45.00	1	45.25	45.25	0	4,917	0.00%
2024/09/13	2	45.25	10.5	45.35	45.45	-8.5	5,934	-0.14%
2024/09/12	1	44.30	0	0.00	44.15	1	5,920	0.02%
2024/09/11	6	43.37	7	43.01	43.40	-1	5,950	-0.02%
2024/09/10	3	43.65	15	42.69	42.45	-12	5,973	-0.20%
2024/09/06	5	44.43	1	43.75	44.55	4	6,028	0.07%
2024/09/05	1	44.50	5	44.43	44.15	-4	6,108	-0.07%
2024/09/04	1	42.40	0	0.00	42.05	1	6,165	0.02%
2024/09/03	1	44.25	0	0.00	43.95	1	6,438	0.02%
2024/08/29	1	44.30	0	0.00	44.65	1	6,511	0.02%
2024/08/28	0	0.00	0.1	45.45	45.00	-0.1	6,511	0.00%
2024/08/26	1	45.35	3	45.55	45.50	-2	6,654	-0.03%
2024/08/22	2	43.55	6	44.05	44.30	-4	6,625	-0.06%
2024/08/20	1	42.55	0	0.00	42.70	1	6,590	0.02%
2024/08/16	5	41.90	4	42.05	42.10	1	6,599	0.02%
2024/08/14	10	40.90	2	40.75	40.80	8	6,580	0.12%
2024/08/13	4	39.69	4	39.54	39.75	0	6,536	0.00%
2024/08/12	5	39.30	1	39.70	39.50	4	6,531	0.06%
2024/08/09	1	38.75	0	0.00	38.75	1	6,522	0.02%
2024/08/08	7	38.50	6	39.01	39.05	1	6,439	0.02%
2024/08/07	3	38.45	7	38.76	39.45	-4	6,441	-0.06%
2024/08/06	12	37.84	4	39.00	37.80	8	6,471	0.12%
2024/08/05	4	38.78	0	0.00	38.70	4	6,337	0.06%
2024/08/02	5	43.62	1	44.10	42.95	4	6,230	0.06%
2024/08/01	2	44.45	0	0.00	45.00	2	6,201	0.03%
2024/07/29	0	0.00	10	42.85	42.30	-10	6,086	-0.16%
2024/07/26	2	43.50	0	0.00	43.25	2	6,074	0.03%
2024/07/23	12	44.38	11	44.36	44.35	1	6,090	0.02%
2024/07/22	0	0.00	1	43.50	43.90	-1	6,083	-0.02%
2024/07/19	3	45.08	0	0.00	45.10	3	6,045	0.05%
2024/07/16	3	46.80	5	46.78	46.45	-2	5,984	-0.03%
2024/07/15	12	46.56	10	46.08	45.80	2	5,987	0.03%
2024/07/12	6	47.20	11	46.76	46.90	-5	5,959	-0.08%
2024/07/11	12	46.93	11	47.08	46.70	1	5,934	0.02%
2024/07/10	40	47.41	27	47.26	47.15	13	5,978	0.22%
2024/07/08	24	48.38	16	47.73	47.50	8	5,888	0.14%
2024/07/05	5	48.14	8	48.15	48.00	-3	5,851	-0.05%
2024/07/04	0	0.00	4	45.83	45.90	-4	5,656	-0.07%
2024/07/03	12	45.43	10	45.20	45.45	2	5,681	0.04%
2024/07/01	0	0.00	1	46.20	45.70	-1	5,620	-0.02%
2024/06/27	0	0.00	5	46.36	45.95	-5	5,624	-0.09%
2024/06/26	4	47.58	0	0.00	46.60	4	5,580	0.07%
2024/06/25	2	47.65	3	47.30	47.55	-1	5,513	-0.02%
2024/06/24	36	47.80	38	48.18	47.50	-2	5,451	-0.04%
2024/06/21	30	49.22	27	49.21	49.25	3	5,313	0.06%
2024/06/20	14	48.31	7	47.08	48.05	7	4,903	0.14%
2024/06/19	2	45.70	0	0.00	45.40	2	4,535	0.04%
2024/06/14	4	45.85	4	45.70	45.20	0	4,460	0.00%
2024/06/13	1	45.25	2	45.83	45.20	-1	4,407	-0.02%
2024/06/12	2	45.80	2	44.85	45.65	0	4,312	0.00%
2024/06/11	9	45.85	2	46.05	45.40	7	4,227	0.17%
2024/06/07	3	46.85	12	44.51	46.15	-9	4,145	-0.22%
2024/06/06	13	43.07	0	0.00	42.85	13	3,858	0.34%
2024/06/04	1.3	43.73	0	0.00	43.70	1.3	3,945	0.03%
2024/06/03	0	0.00	2	44.45	44.00	-2	4,003	-0.05%
2024/05/31	5	43.65	0.1	44.20	43.60	4.9	4,148	0.12%
2024/05/30	0	0.00	1	43.25	43.15	-1	4,029	-0.02%
2024/05/29	0	0.00	1.1	43.88	43.30	-1.1	4,067	-0.03%
2024/05/28	0	0.00	1	42.80	43.40	-1	4,037	-0.02%
2024/05/27	0	0.00	1	42.90	43.30	-1	4,072	-0.02%
2024/05/24	1	41.95	0	0.00	42.05	1	4,234	0.02%
2024/05/23	1	42.75	0	0.00	42.50	1	4,241	0.02%
2024/05/20	0	0.00	0	43.25	43.40	0	4,363	0.00%
2024/05/17	1	43.00	3	43.00	43.20	-2	4,402	-0.05%
2024/05/16	0	0.00	6	43.13	43.25	-6	4,424	-0.14%
2024/05/15	0	0.00	2	42.60	42.60	-2	4,435	-0.05%
2024/05/14	0	0.00	10	42.17	42.25	-10	4,440	-0.23%
2024/05/13	3	41.90	14	42.16	42.00	-11	4,541	-0.24%
2024/05/10	10	41.30	5	41.61	41.60	5	4,543	0.11%
2024/05/09	15	41.94	15	42.18	41.60	0	4,525	0.00%
2024/05/08	2	41.85	9	42.33	42.45	-7	4,553	-0.15%
2024/05/07	16	41.97	1	41.85	42.00	15	4,588	0.33%
2024/05/06	4	43.00	0	0.00	42.80	4	4,583	0.09%
2024/05/03	0	42.90	1	43.20	42.85	-1	4,605	-0.02%
2024/05/02	3	42.72	2	43.10	42.65	1	4,628	0.02%
2024/04/30	0	0.00	1	42.75	42.65	-1	4,710	-0.02%
2024/04/29	0	0.00	22	43.21	43.40	-22	4,755	-0.46%
2024/04/25	4	41.63	0	0.00	41.70	4	4,837	0.08%
2024/04/23	0	0.00	2	42.40	42.15	-2	4,994	-0.04%
2024/04/19	11	42.47	3	41.45	41.45	8	5,086	0.16%
2024/04/18	6	42.69	5	43.02	43.25	1	5,124	0.02%
2024/04/17	2	43.10	0	0.00	42.80	2	5,293	0.04%
2024/04/16	5	44.39	31	43.97	42.90	-26	5,669	-0.46%
2024/04/15	6	45.60	6	45.88	45.15	0	6,724	0.00%
2024/04/12	4	46.08	6	46.26	46.05	-2	7,381	-0.03%
2024/04/11	6	45.92	5	45.53	45.55	1	7,361	0.01%
2024/04/10	0	0.00	2	46.40	46.40	-2	7,393	-0.03%
2024/04/09	11	46.71	0	0.00	46.65	11	7,483	0.15%
2024/04/08	0	0.00	4	47.30	47.45	-4	7,516	-0.05%
2024/04/03	1	47.20	0	0.00	47.20	1	7,548	0.01%
2024/04/02	5	47.86	3	48.15	47.50	2	7,602	0.03%
2024/04/01	1	47.70	14	47.85	48.25	-13	7,772	-0.17%
2024/03/29	1	47.20	0	0.00	47.20	1	7,874	0.01%
2024/03/27	6	47.70	2	48.50	47.65	4	8,601	0.05%
2024/03/26	1	47.20	1	47.80	47.85	0	8,590	0.00%
2024/03/25	31	49.03	22	48.79	48.00	9	8,579	0.10%
2024/03/22	5	46.82	5	47.11	47.45	0	8,472	0.00%
2024/03/21	4	46.83	12	46.89	47.05	-8	8,556	-0.09%
2024/03/20	5	45.75	5	45.96	46.00	0	8,743	0.00%
2024/03/19	3	45.57	0	0.00	45.65	3	9,139	0.03%
2024/03/18	0	0.00	4	45.63	45.80	-4	9,152	-0.04%
2024/03/15	0	0.00	0	45.65	45.15	0	9,180	0.00%
2024/03/14	8	45.72	3	46.13	45.50	5	9,179	0.05%
2024/03/13	6	46.21	0	0.00	45.90	6	9,195	0.07%
2024/03/12	0	0.00	4	46.89	47.25	-4	9,209	-0.04%
2024/03/11	9	46.24	7	46.16	46.20	2	9,198	0.02%
2024/03/08	5	46.03	0	0.00	45.90	5	9,224	0.05%
2024/03/07	22	47.62	23	47.29	47.00	-1	9,146	-0.01%
2024/03/06	4	47.41	4	47.79	47.10	0	9,092	0.00%
2024/03/05	1	49.85	0.1	49.15	48.90	0.9	8,969	0.01%
2024/03/04	4	49.53	9	49.59	49.20	-5	8,958	-0.06%
2024/03/01	3	49.03	3	49.25	48.95	0	8,982	0.00%
2024/02/29	7	48.99	6	49.10	48.75	1	8,985	0.01%
2024/02/27	25	49.70	17	49.47	48.60	8	9,009	0.09%
2024/02/26	6	48.63	6	48.64	49.00	0	8,870	0.00%
2024/02/23	2	48.90	3	48.62	48.50	-1	8,971	-0.01%
2024/02/22	4	49.60	3	49.05	49.00	1	8,973	0.01%
2024/02/21	4	49.36	6	49.85	49.55	-2	9,009	-0.02%
2024/02/20	4	49.48	1	49.25	49.20	3	9,182	0.03%
2024/02/19	5	50.22	4	50.25	50.00	1	9,162	0.01%
2024/02/16	4	49.63	7	49.98	50.00	-3	9,254	-0.03%
2024/02/15	2	48.98	1	49.05	49.35	1	9,323	0.01%
2024/02/05	11	49.30	5	49.24	49.05	6	9,356	0.06%
2024/02/02	1	50.80	11	51.01	50.00	-10	9,286	-0.11%
2024/02/01	13	50.13	17	50.21	50.70	-4	9,271	-0.04%
2024/01/31	3	49.78	0	0.00	49.10	3	9,321	0.03%
2024/01/30	0	0.00	1	50.40	49.50	-1	9,409	-0.01%
2024/01/29	0	50.40	1	50.30	50.50	-1	9,445	-0.01%
2024/01/26	6	49.99	5	50.40	50.00	1	9,673	0.01%
2024/01/25	14	50.82	2	50.60	50.50	12	9,699	0.12%
2024/01/23	1	52.30	1	51.60	51.70	0	9,628	0.00%
2024/01/22	3	50.93	3.1	51.20	51.50	-0.1	9,589	0.00%
2024/01/19	11.1	50.36	10	50.20	50.30	1.1	9,606	0.01%
2024/01/18	20	49.43	25	50.16	50.40	-5	9,580	-0.05%
2024/01/17	18	49.98	12	49.37	49.15	6	9,534	0.06%
2024/01/16	10	50.80	10	50.30	50.30	0	9,430	0.00%
2024/01/15	16	51.76	11	51.62	51.30	5	9,357	0.05%
2024/01/12	1	51.40	5	52.18	51.60	-4	9,351	-0.04%
2024/01/11	12	52.68	10	52.30	52.10	2	9,297	0.02%
2024/01/10	41	52.67	39	52.53	52.20	2	9,242	0.02%
2024/01/09	59	54.76	72	54.55	54.70	-13	8,994	-0.14%
2024/01/08	24	53.45	21	53.08	52.90	3	7,866	0.04%
2024/01/05	22	48.93	22	48.95	48.90	0	7,192	0.00%
2024/01/04	13	49.25	10	48.77	48.65	3	7,219	0.04%
2024/01/03	6	49.48	3	49.48	49.40	3	7,236	0.04%
2024/01/02	11	51.88	10	50.70	50.70	1	7,178	0.01%
2023/12/29	0.2	51.70	0	0.00	51.30	0.2	7,236	0.00%
2023/12/28	21	52.03	25	51.84	51.60	-4	7,246	-0.06%
2023/12/27	22	53.15	31	52.60	52.10	-9	7,194	-0.13%
2023/12/26	5	51.50	4	52.00	51.50	1	7,015	0.01%
2023/12/25	30	52.94	31	53.39	52.00	-1	6,901	-0.01%
2023/12/22	14	50.15	19	51.23	51.20	-5	6,432	-0.08%
2023/12/21	1	48.95	0	0.00	49.15	1	6,176	0.02%
2023/12/19	21	48.60	20	48.50	48.65	1	6,148	0.02%
2023/12/18	24	49.97	29	49.48	49.25	-5	6,148	-0.08%
2023/12/15	74	51.29	24	50.50	50.80	50	6,065	0.82%
2023/12/14	41	51.49	58	50.24	52.00	-17	5,873	-0.29%
2023/12/13	10	48.60	10	48.45	48.30	0	5,425	0.00%
2023/12/12	2	48.35	2	48.43	48.30	0	5,435	0.00%
2023/12/11	4	49.08	2	49.60	48.70	2	5,466	0.04%
2023/12/08	17	49.03	13	48.78	48.85	4	5,475	0.07%
2023/12/07	7	48.69	3	49.10	48.40	4	5,460	0.07%
2023/12/06	12	49.30	16	49.18	48.90	-4	5,428	-0.07%
2023/12/05	6	49.20	8	49.69	49.20	-2	5,435	-0.04%
2023/12/04	25	49.87	19	49.70	49.75	6	5,473	0.11%
2023/12/01	20	49.55	25	49.66	49.45	-5	5,453	-0.09%
2023/11/30	34.7	50.04	26	50.01	50.20	8.7	5,414	0.16%
2023/11/29	51	49.89	48	49.55	49.65	3	5,370	0.06%
2023/11/28	18	49.18	17	49.49	50.00	1	5,348	0.02%
2023/11/27	10	48.90	10	48.55	48.45	0	5,299	0.00%
2023/11/24	40	49.79	40	49.04	49.05	0	5,291	0.00%
2023/11/23	19	50.12	16	50.23	50.10	3	5,249	0.06%
2023/11/22	25	49.26	36	49.92	50.00	-11	5,226	-0.21%
2023/11/21	17	49.19	15	49.61	49.30	2	5,125	0.04%
2023/11/20	32	49.15	28	49.75	49.15	4	5,091	0.08%
2023/11/17	31	49.24	37	49.41	49.45	-6	5,037	-0.12%
2023/11/16	4	48.10	0	0.00	48.15	4	4,841	0.08%
2023/11/15	7	47.95	16	48.10	48.00	-9	4,817	-0.19%
2023/11/14	32	47.12	27	47.26	47.20	5	4,728	0.11%
2023/11/13	6	46.62	6	46.60	46.75	0	4,668	0.00%
2023/11/10	14	46.05	11	45.83	45.90	3	4,645	0.06%
2023/11/09	14	46.77	11	46.39	46.30	3	4,668	0.06%
2023/11/08	36	47.06	8	46.78	47.40	28	4,731	0.59%
2023/11/07	17	45.90	9	45.92	46.05	8	4,652	0.17%
2023/11/06	17	47.81	8	47.64	48.10	9	4,602	0.20%
2023/11/03	18	47.64	37	47.31	47.40	-19	4,549	-0.42%
2023/11/02	5	45.58	46	45.90	45.85	-41	4,356	-0.94%
2023/10/31	8	45.14	0	0.00	44.10	8	4,598	0.17%
2023/10/30	0	0.00	2	46.30	45.75	-2	4,807	-0.04%
2023/10/27	0	0.00	4	46.15	46.00	-4	4,872	-0.08%
2023/10/26	4	45.83	0	45.80	45.15	4	4,880	0.08%
2023/10/25	0	46.75	2	46.70	46.60	-2	4,945	-0.04%
2023/10/24	13	44.92	13	45.42	45.70	0	5,041	0.00%
2023/10/20	17	44.75	12	45.53	45.70	5	5,146	0.10%
2023/10/19	5	45.98	3.2	46.32	45.85	1.8	5,182	0.03%
2023/10/18	25	47.04	3	46.32	46.60	22	5,274	0.42%
2023/10/17	3	48.90	12	50.56	48.10	-9	5,172	-0.17%
2023/10/16	0	0.00	3	49.10	49.05	-3	5,121	-0.06%
2023/10/13	2	49.60	2	50.10	50.10	0	5,240	0.00%
2023/10/11	4	49.63	2	50.13	49.25	2	5,491	0.04%
2023/10/06	2	49.90	5	49.78	49.65	-3	5,673	-0.05%
2023/10/05	13	50.15	4	48.55	50.30	9	6,014	0.15%
2023/10/04	10	47.50	10	47.20	47.45	0	6,175	0.00%
2023/09/28	2	48.58	2	48.60	48.10	0	6,410	0.00%
2023/09/26	4	48.84	1	48.65	48.65	3	6,496	0.05%
2023/09/22	4	49.30	0	0.00	49.65	4	6,536	0.06%
2023/09/21	1	48.40	3	48.53	48.45	-2	6,600	-0.03%
2023/09/19	5	50.10	0	49.70	49.45	5	6,662	0.07%
2023/09/18	0.2	50.30	0	0.00	50.50	0.2	6,695	0.00%
2023/09/14	14	50.91	12	50.41	50.90	2	6,926	0.03%
2023/09/12	14	49.64	1	50.20	49.80	13	7,080	0.18%
2023/09/11	0	0.00	1	50.20	49.30	-1	7,089	-0.01%
2023/09/08	3	50.30	1	50.10	50.10	2	7,114	0.03%
2023/09/07	4	51.50	2	52.60	51.00	2	7,133	0.03%
2023/09/06	5	52.68	4	52.00	51.80	1	7,155	0.01%
2023/09/05	2	52.50	3	53.03	53.00	-1	7,188	-0.01%
2023/09/04	2	52.70	2	53.00	52.70	0	7,287	0.00%
2023/09/01	13	52.30	6	52.48	52.10	7	7,380	0.09%
2023/08/31	18	53.13	10	53.01	52.80	8	7,669	0.10%
2023/08/30	2	51.90	5	52.30	52.50	-3	8,030	-0.04%
2023/08/29	0	0.00	6	51.37	51.80	-6	8,139	-0.07%
2023/08/28	6	50.42	5	51.40	50.40	1	8,214	0.01%
2023/08/25	3	50.70	3	51.20	51.10	0	8,264	0.00%
2023/08/24	7	51.21	5.1	51.79	51.10	2	8,394	0.02%
2023/08/23	0.1	51.20	3	51.63	51.50	-3	8,696	-0.03%
2023/08/22	13	51.07	11	51.73	50.70	2	8,767	0.02%
2023/08/21	8	51.26	11	51.15	51.20	-3	8,833	-0.03%
2023/08/18	2	51.20	2	51.10	50.70	0	8,856	0.00%
2023/08/17	0	0.00	3	51.00	51.00	-3	8,893	-0.03%
2023/08/16	2	49.45	0	0.00	50.40	2	8,956	0.02%
2023/08/15	9	49.87	2	49.95	50.00	7	8,958	0.08%
2023/08/14	8	48.85	0	0.00	49.10	8	9,137	0.09%
2023/08/11	2	50.30	0	0.00	50.10	2	9,121	0.02%
2023/08/10	15	50.73	6	50.40	50.50	9	9,128	0.10%
2023/08/09	4	51.60	8	52.04	51.90	-4	9,074	-0.04%
2023/08/08	25	52.01	34	51.96	51.90	-9	9,086	-0.10%
2023/08/07	6	51.22	13	51.90	52.30	-7	9,133	-0.08%
2023/08/04	37	51.42	28	51.38	51.10	9	9,024	0.10%
2023/08/02	40	54.71	37	53.77	52.50	3	8,926	0.03%
2023/08/01	15	56.01	7	55.84	55.60	8	8,713	0.09%
2023/07/31	25	56.13	22	56.19	55.80	3	8,672	0.03%
2023/07/28	15	56.06	2	55.90	56.00	13	8,619	0.15%
2023/07/27	26	57.08	6	57.27	57.20	20	8,602	0.23%
2023/07/26	8	56.10	5	56.02	55.50	3	8,529	0.04%
2023/07/25	3	55.70	4	56.10	55.70	-1	8,563	-0.01%
2023/07/24	1	56.80	1	56.40	56.30	0	8,609	0.00%
2023/07/21	4	55.93	6	57.45	57.80	-2	8,621	-0.02%
2023/07/20	2	56.05	1	56.60	57.00	1	8,657	0.01%
2023/07/19	5	55.98	49	55.98	55.60	-44	8,690	-0.51%
2023/07/18	2	56.70	8	57.46	56.70	-6	8,788	-0.07%
2023/07/14	30	58.91	26	58.68	58.80	4	8,991	0.04%
2023/07/13	2	59.20	17	59.35	58.40	-15	8,953	-0.17%
2023/07/12	51	58.96	45	59.00	57.70	6	8,770	0.07%
2023/07/11	32	57.58	40	57.48	58.00	-8	8,506	-0.09%
2023/07/10	5	55.88	3	55.83	55.30	2	8,312	0.02%
2023/07/07	19	56.75	5	57.06	55.90	14	8,305	0.17%
2023/07/06	13	57.21	16	57.39	56.80	-3	8,385	-0.04%
2023/07/05	2	57.00	0	0.00	56.80	2	8,668	0.02%
2023/07/04	3	56.90	3	57.40	57.20	0	9,133	0.00%
2023/07/03	3	57.37	2	57.80	57.10	1	9,220	0.01%
2023/06/30	2	56.70	4	57.10	57.10	-2	9,320	-0.02%
2023/06/29	5	57.42	12	57.53	57.00	-7	9,382	-0.07%
2023/06/28	3	56.53	2	56.55	56.40	1	9,417	0.01%
2023/06/27	15	57.45	20	57.27	56.40	-5	9,657	-0.05%
2023/06/26	13.3	57.70	2	57.90	57.40	11.3	9,898	0.11%
2023/06/21	11	58.71	11	59.07	58.70	0	10,018	0.00%
2023/06/20	2	58.60	11	59.17	58.70	-9	9,944	-0.09%
2023/06/19	5	59.96	2	59.70	58.90	3	10,023	0.03%
2023/06/16	9	60.32	10	60.76	60.50	-1	10,044	-0.01%
2023/06/15	4	60.13	6	60.42	60.20	-2	10,095	-0.02%
2023/06/14	17	60.60	1	60.90	60.20	16	10,260	0.16%
2023/06/13	5	60.94	7	61.20	61.00	-2	10,510	-0.02%
2023/06/12	8	60.54	38	60.02	60.20	-30	10,964	-0.27%
2023/06/09	13	60.83	11	61.42	60.40	2	11,189	0.02%
2023/06/08	13	61.02	3	60.90	60.40	10	11,507	0.09%
2023/06/07	0	0.00	9	61.99	62.00	-9	11,855	-0.08%
2023/06/06	21	61.44	8	61.95	61.00	13	12,463	0.10%
2023/06/05	20	64.67	23	64.53	63.60	-3	12,483	-0.02%
2023/06/02	1	63.40	3	62.77	62.90	-2	12,292	-0.02%
2023/06/01	9	62.50	19	62.40	62.40	-10	12,408	-0.08%
2023/05/31	2	62.40	1	61.90	61.80	1	12,681	0.01%
2023/05/30	2	61.00	15.5	61.50	61.80	-13.5	13,018	-0.10%
2023/05/29	8	61.80	31	61.20	61.50	-23	13,433	-0.17%
2023/05/26	24	58.72	8	58.41	58.40	16	13,751	0.12%
2023/05/25	11	59.81	0	60.50	59.40	11	14,297	0.08%
2023/05/24	3	59.20	0	0.00	59.60	3	14,541	0.02%
2023/05/23	0	0.00	5	60.10	60.10	-5	15,234	-0.03%
2023/05/22	8	59.98	13	60.08	60.30	-5	15,543	-0.03%
2023/05/19	1	58.60	4	58.95	59.00	-3	15,668	-0.02%
2023/05/18	5	60.24	3	59.13	58.90	2	15,860	0.01%
2023/05/17	5	57.90	6	58.27	58.40	-1	16,248	-0.01%
2023/05/16	0	57.30	4	57.53	57.60	-4	16,400	-0.02%
2023/05/15	4	56.63	2	56.90	56.60	2	16,607	0.01%
2023/05/12	3	56.27	4	56.65	57.20	-1	17,142	-0.01%
2023/05/11	20.1	57.31	26	57.05	56.00	-5.9	17,695	-0.03%
2023/05/10	1	56.60	8	57.28	57.50	-7	18,116	-0.04%
2023/05/09	5.1	56.68	2	56.50	56.80	3.1	18,824	0.02%
2023/05/08	6.2	57.55	4	57.70	57.40	2.2	19,949	0.01%
2023/05/05	6	57.00	6	57.30	57.30	0	21,816	0.00%
2023/05/04	5	56.80	1	57.00	56.80	4	22,378	0.02%
2023/05/03	3	56.87	4	56.25	56.50	-1	22,607	0.00%
2023/05/02	3	57.50	3	57.60	57.50	0	22,964	0.00%
2023/04/28	11	57.30	16	57.08	56.70	-5	23,193	-0.02%
2023/04/27	143.2	56.01	124	56.60	56.20	19.2	23,205	0.08%	大買/大賣/
2023/04/26	8	55.80	14	56.27	56.50	-6	23,243	-0.03%
2023/04/25	19	56.54	13	56.31	55.90	6	23,544	0.03%
2023/04/24	0	0.00	11	58.40	58.00	-11	23,797	-0.05%
2023/04/21	14	58.66	3	58.30	58.10	11	23,910	0.05%
2023/04/20	31	60.42	10	60.41	59.60	21	23,913	0.09%
2023/04/19	15	62.09	4	62.13	61.70	11	23,949	0.05%
2023/04/18	29	64.59	5	63.84	63.30	24	24,001	0.10%
2023/04/17	10	64.85	5	64.84	64.60	5	24,530	0.02%
2023/04/14	5	64.00	1	64.50	64.30	4	24,969	0.02%
2023/04/13	174	64.98	171	63.81	63.70	3	25,245	0.01%	大買/大賣/
2023/04/12	8	64.74	17	64.82	64.70	-9	25,380	-0.04%
2023/04/11	23	64.75	10	65.41	64.30	13	25,460	0.05%
2023/04/10	9	64.70	19	65.17	65.20	-10	25,447	-0.04%
2023/04/07	35	64.72	25	64.49	64.10	10	25,252	0.04%
2023/04/06	9	63.30	14	63.38	63.60	-5	24,885	-0.02%
2023/03/31	3	61.87	10	62.48	62.60	-7	24,950	-0.03%
2023/03/30	17	62.05	16	62.19	62.00	1	25,029	0.00%
2023/03/29	15	61.57	20	61.82	61.60	-5	25,176	-0.02%
2023/03/28	21	62.19	4	61.80	61.70	17	25,355	0.07%
2023/03/27	15	64.05	18	63.76	63.60	-3	25,215	-0.01%
2023/03/24	29	63.67	26	63.12	63.00	3	25,157	0.01%
2023/03/23	3	63.03	3	63.10	63.10	0	25,160	0.00%
2023/03/22	6	63.05	6	63.60	63.30	0	25,290	0.00%
2023/03/21	8	63.13	5	63.00	62.70	3	25,422	0.01%
2023/03/20	5	62.58	6	62.75	63.20	-1	25,545	0.00%
2023/03/17	6	61.63	9	62.07	62.20	-3	25,901	-0.01%
2023/03/16	11	62.01	3	61.30	61.10	8	26,237	0.03%
2023/03/15	33	63.21	40	63.27	63.00	-7	26,537	-0.03%
2023/03/14	27	62.73	19	62.88	62.50	8	26,978	0.03%
2023/03/13	7	61.53	5.5	61.64	62.60	1.5	27,719	0.01%
2023/03/10	27	62.90	41	62.39	62.60	-14	28,235	-0.05%
2023/03/09	67	65.10	93	65.34	64.40	-26	29,472	-0.09%
2023/03/08	23	63.70	3	63.50	63.40	20	29,774	0.07%
2023/03/07	15	65.10	10	65.26	64.90	5	29,637	0.02%
2023/03/06	20	64.53	18	64.77	64.80	2	29,643	0.01%
2023/03/03	30	64.47	14	64.09	63.60	16	29,568	0.05%
2023/03/02	16	65.17	16	64.92	64.80	0	29,462	0.00%
2023/03/01	41.5	66.73	31	66.67	66.10	10.5	29,189	0.04%
2023/02/24	54	66.42	58	65.84	65.40	-4	28,773	-0.01%
2023/02/23	38	66.90	32.3	66.71	66.70	5.8	28,439	0.02%
2023/02/22	13.3	65.33	6	64.80	64.60	7.3	28,059	0.03%
2023/02/21	30	67.71	19	66.68	66.70	11	27,948	0.04%
2023/02/20	8	66.31	19	66.55	66.90	-11	27,536	-0.04%
2023/02/17	32	65.91	11	65.70	65.80	21	27,439	0.08%
2023/02/16	13	65.18	77	65.40	65.60	-64	27,622	-0.23%
2023/02/15	209	64.18	170	64.20	64.50	39	27,729	0.14%	大買/大賣/
2023/02/14	6	65.82	20	65.93	65.50	-14	27,359	-0.05%
2023/02/13	15	65.78	5	65.78	65.20	10	27,496	0.04%
2023/02/10	220	65.67	161	67.27	65.50	59	27,637	0.21%	大買/大賣/
2023/02/09	141	67.37	160	66.71	67.70	-19	27,428	-0.07%	大買/大賣/
2023/02/08	20	66.04	23	66.41	66.30	-3	27,527	-0.01%
2023/02/07	168	66.27	165	66.50	66.10	3	27,519	0.01%	大買/大賣/
2023/02/06	206	67.89	231	66.39	68.70	-25	27,040	-0.09%	大買/大賣/
2023/02/03	300	68.10	328	67.15	65.10	-28	26,040	-0.11%	大買/大賣/
2023/02/02	3	66.30	23.2	66.90	66.90	-20.2	24,490	-0.08%
2023/02/01	191	61.24	110	60.91	60.90	81	24,173	0.34%	大買/大賣/
2023/01/31	22	60.10	11	60.30	60.80	11	24,234	0.05%
2023/01/30	11	58.47	5	59.20	59.50	6	24,065	0.02%
2023/01/17	8	57.38	6	57.20	57.20	2	24,033	0.01%
2023/01/16	9	57.49	9	57.13	57.20	0	24,166	0.00%
2023/01/13	23	58.71	15	58.86	57.30	8	24,282	0.03%
2023/01/12	53	59.81	65	59.74	59.50	-12	24,235	-0.05%
2023/01/11	9	59.33	17	59.43	59.00	-8	24,121	-0.03%
2023/01/10	11	59.08	17	59.15	58.80	-6	24,312	-0.02%
2023/01/09	15	58.93	16	59.24	58.70	-1	24,559	0.00%
2023/01/06	8	59.03	7	59.03	58.50	1	24,854	0.00%
2023/01/05	18	59.56	13	58.96	58.70	5	25,296	0.02%
2023/01/04	18	59.28	14	58.82	58.80	4	25,241	0.02%
2023/01/03	14	56.84	31	57.68	58.10	-17	25,223	-0.07%
2022/12/30	18	56.27	9	56.43	55.70	9	25,198	0.04%
2022/12/29	14	55.54	8	55.44	55.70	6	25,355	0.02%
2022/12/28	6	56.03	6	56.30	55.70	0	25,989	0.00%
2022/12/27	11	56.70	13	56.65	57.10	-2	26,174	-0.01%
2022/12/26	5	55.76	6	55.73	55.70	-1	26,380	0.00%
2022/12/23	9	55.02	12	55.45	55.00	-3	26,855	-0.01%
2022/12/22	21	55.77	16	55.96	55.40	5	27,133	0.02%
2022/12/21	28	54.49	19	54.70	55.80	9	27,737	0.03%
2022/12/20	11	55.73	36	55.41	54.40	-25	28,192	-0.09%
2022/12/19	6	56.62	45	56.34	56.40	-39	28,938	-0.13%
2022/12/16	8	57.66	4	57.83	57.20	4	29,573	0.01%
2022/12/15	16	58.62	14	58.42	58.20	2	30,474	0.01%
2022/12/14	5	58.32	2	58.45	58.40	3	31,185	0.01%
2022/12/13	4	59.40	4	59.00	58.40	0	31,538	0.00%
2022/12/12	6	59.63	11	59.12	58.90	-5	31,888	-0.02%
2022/12/09	19	60.04	20	59.85	59.40	-1	31,984	0.00%
2022/12/08	50	59.20	67	59.06	59.90	-17	31,994	-0.05%
2022/12/07	58	59.81	49	60.11	58.00	9	32,125	0.03%
2022/12/06	22	60.58	36	60.96	59.90	-14	32,225	-0.04%
2022/12/05	46	61.15	45	61.50	60.40	1	32,529	0.00%
2022/12/02	14	58.86	19	58.86	59.10	-5	31,931	-0.02%
2022/12/01	199	59.30	184	59.19	57.80	15	31,833	0.05%	大買/大賣/
2022/11/30	25	55.09	60	55.84	57.60	-35	31,310	-0.11%
2022/11/29	6	51.50	5	51.58	52.40	1	31,608	0.00%
2022/11/28	5	51.74	5	51.60	51.50	0	33,714	0.00%
2022/11/25	5	53.08	2	53.35	52.70	3	34,360	0.01%
2022/11/24	4	52.90	20	53.28	53.40	-16	35,383	-0.05%
2022/11/23	38	52.67	4	52.85	52.40	34	35,608	0.10%
2022/11/22	4	52.95	4	52.65	52.80	0	35,980	0.00%
2022/11/21	18	53.81	17	53.54	52.80	1	37,064	0.00%
2022/11/18	8	54.18	2	53.80	53.40	6	37,282	0.02%
2022/11/17	5	55.14	5	54.88	54.70	0	38,061	0.00%
2022/11/16	9	54.50	16	54.65	54.50	-7	38,499	-0.02%
2022/11/15	8	53.79	11	54.25	54.30	-3	38,967	-0.01%
2022/11/14	18	53.86	18	53.90	54.30	0	39,829	0.00%
2022/11/11	57	53.43	22	54.30	52.40	35	40,889	0.09%
2022/11/10	27	52.71	18	53.23	52.70	9	41,712	0.02%
2022/11/09	26	53.06	33	52.82	53.40	-7	42,307	-0.02%
2022/11/08	73	53.14	69	53.23	51.80	4	43,100	0.01%
2022/11/07	27	53.41	8	53.05	52.50	19	43,801	0.04%
2022/11/04	53	53.43	60	53.76	53.50	-7	44,700	-0.02%
2022/11/03	18	51.90	53	52.58	52.70	-35	44,986	-0.08%
2022/11/02	24	50.60	11	50.92	50.50	13	45,218	0.03%
2022/11/01	7	50.46	6	50.35	50.90	1	46,009	0.00%
2022/10/31	51	49.99	50.2	50.39	50.50	0.8	46,929	0.00%
2022/10/28	129.2	48.66	53	49.25	48.30	76.2	48,686	0.16%	大買/
2022/10/27	72	49.12	21.2	49.76	50.30	50.8	49,722	0.10%
2022/10/26	8	48.58	8	49.06	48.40	0	50,392	0.00%
2022/10/25	2	49.63	3	49.57	49.05	-1	51,129	0.00%
2022/10/24	93	50.18	4	50.29	49.65	89	52,478	0.17%
2022/10/21	196.1	50.03	3	49.25	49.25	193.1	54,504	0.35%	大買/鉅額交易
2022/10/20	14	50.92	8	51.04	51.00	6	55,537	0.01%
2022/10/19	11.1	52.49	8.2	52.66	51.70	2.9	56,959	0.01%
2022/10/18	33	52.48	35	52.34	52.00	-2	58,860	0.00%
2022/10/17	11	50.30	14.5	51.38	52.50	-3.5	62,994	-0.01%
2022/10/14	28.2	51.45	38.5	51.58	51.70	-10.3	65,525	-0.02%
2022/10/13	25.5	51.62	51	49.70	49.05	-25.5	66,365	-0.04%
2022/10/12	237	51.96	37.5	51.65	53.00	199.5	66,666	0.30%	大買/鉅額交易
2022/10/11	43	52.18	36	52.24	51.60	7	67,341	0.01%
2022/10/07	16	55.81	13	56.48	55.90	3	67,859	0.00%
2022/10/06	25	55.45	22	55.69	56.50	3	69,128	0.00%
2022/10/05	61	56.20	52	57.35	55.00	9	70,843	0.01%
2022/10/04	4	56.00	3	56.03	55.90	1	71,871	0.00%
2022/10/03	14	54.26	14	54.39	54.30	0	72,857	0.00%
2022/09/30	34	54.04	24	53.66	54.80	10	75,063	0.01%
2022/09/29	45	53.32	38	53.83	53.30	7	77,665	0.01%
2022/09/28	276	53.73	53	53.59	52.00	223	81,115	0.27%	大買/鉅額交易
2022/09/27	66	55.61	52	55.50	56.60	14	82,606	0.02%
2022/09/26	48	58.00	112	57.70	56.00	-64	83,725	-0.08%	大賣/
2022/09/23	43	61.23	85.4	62.20	60.80	-42.4	84,788	-0.05%
2022/09/22	37	63.88	407	63.32	62.70	-370	85,208	-0.43%	大賣/鉅額交易
2022/09/21	18	63.38	33	63.84	64.50	-15	85,680	-0.02%
2022/09/20	8	62.83	9.2	62.62	62.80	-1.2	87,623	0.00%
2022/09/19	21	61.85	18	61.89	61.30	3	87,693	0.00%
2022/09/16	6.2	61.63	3.2	61.74	61.20	3	87,845	0.00%
2022/09/15	6.2	61.81	1	62.30	61.30	5.2	88,657	0.01%
2022/09/14	24	61.58	23.2	62.06	62.60	0.8	89,958	0.00%
2022/09/13	28.2	63.11	15	63.30	62.20	13.2	89,566	0.01%
2022/09/12	235.1	63.35	245	63.46	63.30	-9.9	89,038	-0.01%	大買/大賣/
2022/09/08	31	60.88	28	60.87	60.80	3	88,042	0.00%
2022/09/07	142	60.25	379	60.38	60.40	-237	87,776	-0.27%	大買/大賣/鉅額交易
2022/09/06	63	62.66	52	61.98	60.10	11	87,085	0.01%
2022/09/05	117	64.21	116.3	64.32	63.40	0.8	86,076	0.00%	大買/大賣/
2022/09/02	70	62.31	109	63.51	63.90	-39	84,883	-0.05%	大賣/
2022/09/01	99.3	60.60	81	60.32	60.20	18.3	82,647	0.02%
2022/08/31	262.2	61.76	271	62.07	62.30	-8.8	81,807	-0.01%	大買/大賣/
2022/08/30	20	59.66	18	59.36	59.10	2	80,656	0.00%
2022/08/29	16.1	58.76	33	59.06	58.70	-16.9	80,251	-0.02%
2022/08/26	161	62.63	165	62.62	61.60	-4	79,833	-0.01%	大買/大賣/
2022/08/25	53	60.60	59	60.79	61.00	-6	78,831	-0.01%
2022/08/24	185	60.53	173	59.42	59.50	12	78,464	0.02%	大買/大賣/
2022/08/23	71	60.38	200	60.30	60.20	-129	77,650	-0.17%	大賣/鉅額交易
2022/08/22	62	62.39	54	61.52	61.00	8	77,073	0.01%
2022/08/19	56	64.57	59	64.83	63.90	-3	76,527	0.00%
2022/08/18	133	65.23	129.1	65.04	64.20	3.9	75,462	0.01%	大買/大賣/
2022/08/17	41	63.92	120	64.36	65.50	-79	74,055	-0.11%	大賣/
2022/08/16	43	63.86	30	63.37	62.50	13	72,978	0.02%
2022/08/15	71.1	62.46	68	62.40	64.50	3.1	72,200	0.00%
2022/08/12	43	63.84	32	63.60	63.20	11	71,105	0.02%
2022/08/11	97	63.67	73	63.83	63.80	24	70,103	0.03%
2022/08/10	129	61.37	128	61.27	62.00	1	69,002	0.00%	大買/大賣/
2022/08/09	64	59.90	60.2	59.54	59.70	3.8	68,156	0.01%
2022/08/08	64	59.19	77	59.56	60.40	-13	67,502	-0.02%
2022/08/05	49	60.02	62	59.87	62.00	-13	66,539	-0.02%
2022/08/04	124	58.54	34	59.43	58.30	90	65,593	0.14%	大買/
2022/08/03	46	64.91	39	64.74	63.30	7	63,697	0.01%
2022/08/02	42	64.62	43	64.35	64.30	-1	62,596	0.00%
2022/08/01	94	65.63	75	65.56	65.80	19	61,911	0.03%
2022/07/29	105	65.86	108	65.30	65.10	-3	61,030	0.00%	大買/大賣/
2022/07/28	145	66.41	150	66.70	65.40	-5	59,645	-0.01%	大買/大賣/
2022/07/27	62	63.75	103.5	63.80	64.70	-41.5	57,530	-0.07%	大賣/
2022/07/26	99	65.44	91	66.00	64.20	8	56,412	0.01%
2022/07/25	252	66.14	240.1	65.77	66.60	12	55,233	0.02%	大買/大賣/
2022/07/22	409.7	67.95	370	67.38	64.70	39.7	53,167	0.07%	大買/大賣/
2022/07/21	168	64.14	184.2	64.62	65.60	-16.2	48,899	-0.03%	大買/大賣/
2022/07/20	75	60.08	57	59.89	59.70	18	46,099	0.04%
2022/07/19	46	58.41	43.1	58.94	58.10	2.9	44,897	0.01%
2022/07/18	223.1	60.67	234	60.27	59.10	-11	44,100	-0.02%	大買/大賣/
2022/07/15	23	60.28	11.4	60.12	58.90	11.6	42,995	0.03%
2022/07/14	132	59.30	122.1	59.34	60.70	9.9	42,083	0.02%	大買/大賣/
2022/07/13	160.1	60.82	78.1	61.71	58.40	82	40,525	0.20%	大買/
2022/07/12	84.1	59.20	93	58.30	57.60	-8.9	38,521	-0.02%
2022/07/11	128.1	60.48	84	60.56	60.90	44.1	36,860	0.12%	大買/
2022/07/08	194	61.14	185	61.41	60.50	9	35,597	0.03%	大買/大賣/
2022/07/07	174	59.83	380.6	60.18	61.70	-206.6	33,181	-0.62%	大買/大賣/鉅額交易
2022/07/06	240	60.56	235	59.65	56.90	5	30,092	0.02%	大買/大賣/
2022/07/05	143	58.84	331	59.02	60.70	-188	26,355	-0.71%	大買/大賣/鉅額交易
2022/07/04	85	52.16	280.6	52.22	55.20	-195.6	24,146	-0.81%	大賣/鉅額交易
2022/07/01	310.6	51.27	628.3	51.24	50.20	-317.7	22,541	-1.41%	大買/大賣/鉅額交易
2022/06/30	99.3	49.57	81	49.91	48.90	18.3	20,532	0.09%
2022/06/29	233	53.08	42	55.06	52.00	191	19,418	0.98%	大買/鉅額交易
2022/06/28	212.5	58.63	310	58.29	57.70	-97.5	17,930	-0.54%	大買/大賣/
2022/06/27	24	57.05	39	57.27	57.80	-15	15,291	-0.10%
2022/06/24	33	50.51	41.1	51.43	52.60	-8.1	14,754	-0.05%
2022/06/23	40	48.72	44	48.74	47.90	-4	14,113	-0.03%
2022/06/22	295	48.46	426	47.38	49.70	-131	13,272	-0.99%	大買/大賣/鉅額交易
2022/06/21	3	44.73	34	44.92	46.30	-31	11,791	-0.26%
2022/06/20	3	43.30	5	42.55	42.10	-2	11,763	-0.02%
2022/06/17	4	44.70	12	44.30	44.00	-8	11,742	-0.07%
2022/06/16	34	45.22	42	46.69	45.05	-8	11,870	-0.07%
2022/06/15	2	46.03	2	45.75	45.75	0	11,921	0.00%
2022/06/14	7	45.56	36	46.38	46.45	-29	12,146	-0.24%
2022/06/13	6	45.74	33	45.51	45.60	-27	12,401	-0.22%
2022/06/10	1	47.50	0	0.00	47.40	1	12,611	0.01%
2022/06/09	0	0.00	1	48.35	48.20	-1	12,786	-0.01%
2022/06/08	8	48.05	2	48.45	48.05	6	13,083	0.05%
2022/06/07	1	48.80	2	48.40	48.15	-1	13,501	-0.01%
2022/06/06	1	49.00	2	49.45	49.00	-1	13,971	-0.01%
2022/06/02	17	50.39	14	50.30	49.25	3	14,489	0.02%
2022/06/01	7	49.96	5	50.16	49.55	2	14,792	0.01%
2022/05/31	4	49.28	7	49.21	50.00	-3	15,290	-0.02%
2022/05/30	57	48.01	10.6	47.97	48.15	46.4	16,732	0.28%
2022/05/27	166	47.44	10	47.82	47.05	156	17,646	0.88%	大買/鉅額交易
2022/05/26	87	46.60	8	46.14	45.90	79	17,706	0.45%
2022/05/25	51	45.93	0	0.00	46.00	51	18,054	0.28%
2022/05/24	6	46.94	0	0.00	45.95	6	18,678	0.03%
2022/05/23	57	47.42	5	47.76	47.30	52	18,733	0.28%
2022/05/19	6	45.82	4	46.20	46.70	2	19,154	0.01%
2022/05/18	6	47.03	3	47.25	47.20	3	19,316	0.02%
2022/05/17	0	0.00	1	47.00	47.20	-1	19,454	-0.01%
2022/05/16	4	45.84	10	45.75	45.70	-6	19,732	-0.03%
2022/05/13	0	0.00	52	45.90	45.90	-52	19,998	-0.26%
2022/05/12	10	44.90	10	46.00	44.95	0	20,310	0.00%
2022/05/11	3	45.50	2	46.40	46.15	1	20,437	0.00%
2022/05/10	2	46.45	8	45.94	46.45	-6	20,644	-0.03%
2022/05/09	21	46.71	13	47.16	45.65	8	21,260	0.04%
2022/05/06	2	49.38	4	49.65	49.95	-2	21,534	-0.01%
2022/05/05	11	50.73	7	50.64	51.00	4	22,316	0.02%
2022/05/04	4	49.03	26	48.99	49.30	-22	22,796	-0.10%
2022/05/03	59	48.35	5	48.21	48.45	54	23,723	0.23%
2022/04/29	101	48.65	37	50.39	47.60	64	24,171	0.26%	大買/
2022/04/28	7.1	48.72	9	49.18	48.60	-1.9	24,509	-0.01%
2022/04/27	9	48.01	4	48.31	48.60	5	24,884	0.02%
2022/04/26	2	49.85	6	49.67	49.80	-4	25,059	-0.02%
2022/04/25	6	48.64	162	48.89	48.75	-156	25,311	-0.62%	大賣/鉅額交易
2022/04/22	12	51.54	3	51.00	51.10	9	25,912	0.03%
2022/04/21	3	52.27	4	52.60	53.00	-1	26,781	0.00%
2022/04/20	3	53.30	1	53.60	53.10	2	27,371	0.01%
2022/04/19	3	53.53	2	53.75	53.20	1	28,103	0.00%
2022/04/18	3	53.57	4	53.90	53.20	-1	29,264	0.00%
2022/04/15	0	54.50	0	0.00	54.20	0	29,725	0.00%
2022/04/14	7	56.60	4	56.60	56.10	3	30,518	0.01%
2022/04/13	8	56.71	9	56.66	56.60	-1	31,079	0.00%
2022/04/12	6	54.95	24	54.52	54.00	-18	31,573	-0.06%
2022/04/11	1	56.60	3	54.37	54.00	-2	32,647	-0.01%
2022/04/08	0	0.00	9.5	56.58	56.70	-9.5	33,380	-0.03%
2022/04/07	33	57.69	13	57.21	55.70	20	33,765	0.06%
2022/04/06	5	58.88	6	58.75	58.80	-1	34,281	0.00%
2022/04/01	5	58.46	3	59.50	60.00	2	35,009	0.01%
2022/03/31	10	60.33	2	60.20	59.20	8	35,554	0.02%
2022/03/30	169	60.97	12	60.70	60.30	157	37,297	0.42%	大買/鉅額交易
2022/03/29	2	59.65	5	60.04	59.80	-3	38,605	-0.01%
2022/03/28	6	58.52	12	59.07	59.70	-6	40,366	-0.01%
2022/03/25	30	60.48	18	60.11	59.30	12	41,209	0.03%
2022/03/24	6	60.17	21	61.10	61.80	-15	42,122	-0.04%
2022/03/23	3.3	59.97	2	60.40	59.70	1.3	42,768	0.00%
2022/03/22	3	58.57	4	58.70	59.30	-1	43,683	0.00%
2022/03/21	10	59.61	5	60.42	58.50	5	44,434	0.01%
2022/03/18	13	58.34	6	58.60	58.50	7	44,939	0.02%
2022/03/17	9	58.30	17	58.34	58.60	-8	45,225	-0.02%
2022/03/16	6	56.08	6	56.18	56.20	0	45,677	0.00%
2022/03/15	9	56.20	8	56.50	55.60	1	46,642	0.00%
2022/03/14	5	57.68	3	58.13	57.70	2	47,603	0.00%
2022/03/11	12	57.40	11	57.71	57.80	1	49,421	0.00%
2022/03/10	35	57.89	37	58.30	58.10	-2	50,458	0.00%
2022/03/09	17	56.62	9	57.46	56.10	8	52,280	0.02%
2022/03/08	7	58.44	7	59.24	56.80	0	53,122	0.00%
2022/03/07	7	60.99	5	60.70	60.10	2	53,870	0.00%
2022/03/04	14	65.15	35	64.27	64.30	-21	54,730	-0.04%
2022/03/03	100	68.21	83	67.89	65.40	17	55,378	0.03%
2022/03/02	88	64.43	111	64.98	66.90	-23	55,289	-0.04%	大賣/
2022/03/01	16	60.44	28	59.17	60.90	-12	56,108	-0.02%
2022/02/25	18.1	58.61	27.1	59.44	57.90	-9	56,859	-0.02%
2022/02/24	109.1	59.38	104	58.88	57.70	5.1	58,297	0.01%	大買/大賣/
2022/02/23	2	62.05	5	62.02	62.10	-3	58,653	-0.01%
2022/02/22	6	62.13	8	63.18	61.50	-2	61,135	0.00%
2022/02/21	4	64.88	4	64.80	64.40	0	62,116	0.00%
2022/02/18	4	64.50	1	64.80	65.80	3	64,354	0.00%
2022/02/17	23	65.16	44	64.86	65.20	-21	66,364	-0.03%
2022/02/16	19.3	65.20	14	65.01	64.40	5.3	69,945	0.01%
2022/02/15	35	64.49	36	64.89	63.00	-1	72,472	0.00%
2022/02/14	18.2	64.56	11	64.76	63.90	7.2	72,684	0.01%
2022/02/11	6	67.08	5	67.80	68.30	1	72,541	0.00%
2022/02/10	8.1	67.94	12	67.95	67.70	-4	72,614	-0.01%
2022/02/09	51	68.45	11	68.65	67.90	40	72,466	0.06%
2022/02/08	21	66.05	10	66.45	66.90	11	71,804	0.02%
2022/02/07	27	62.58	1	61.10	67.00	26	71,431	0.04%
2022/01/26	10	63.74	16	63.96	63.80	-6	70,997	-0.01%
2022/01/25	16	64.95	28	64.81	62.60	-12	70,780	-0.02%
2022/01/24	21.4	67.51	18	67.34	67.00	3.4	70,115	0.00%
2022/01/21	21	69.30	16	69.79	69.10	5	69,798	0.01%
2022/01/20	5.1	69.36	14.1	68.61	69.20	-8.9	69,315	-0.01%
2022/01/19	9	69.73	11	69.26	69.90	-2	69,702	0.00%
2022/01/18	10	70.73	8	70.83	70.50	2	70,003	0.00%
2022/01/17	40	71.29	28	70.91	70.60	12	72,127	0.02%
2022/01/14	22	68.35	29.2	68.54	69.00	-7.2	75,490	-0.01%
2022/01/13	17	71.25	10.1	70.69	71.00	6.9	76,728	0.01%
2022/01/12	16.5	72.79	10.2	72.35	72.00	6.4	76,617	0.01%
2022/01/11	26.7	74.67	48.4	76.28	72.30	-21.6	76,497	-0.03%
2022/01/10	13.2	78.75	10	78.57	79.60	3.2	75,611	0.00%
2022/01/07	89	79.24	40	79.78	78.00	49	75,101	0.07%
2022/01/06	15	81.69	39	81.45	82.00	-24	74,186	-0.03%
2022/01/05	24.2	82.58	32	83.35	81.60	-7.9	73,565	-0.01%
2022/01/04	93	86.33	58	86.48	84.60	35	72,904	0.05%
2022/01/03	64	86.27	68.2	86.10	86.00	-4.2	71,769	-0.01%
2021/12/30	64	84.65	7	84.53	84.80	57	70,921	0.08%
2021/12/29	64	84.41	77	83.55	85.80	-13	70,467	-0.02%
2021/12/28	52.4	84.71	58	84.38	83.00	-5.7	69,792	-0.01%
2021/12/27	49.1	86.48	49	86.41	85.60	0.1	69,030	0.00%
2021/12/24	91	87.81	75	87.37	86.40	16	68,493	0.02%
2021/12/23	74	86.62	119	86.19	87.10	-45	66,633	-0.07%	大賣/
2021/12/22	147.1	85.73	217.2	86.21	83.80	-70.1	65,222	-0.11%	大買/大賣/
2021/12/21	90	83.52	39.4	83.78	83.00	50.6	63,397	0.08%
2021/12/20	200	85.32	376.9	83.50	84.90	-176.9	62,609	-0.28%	大買/大賣/鉅額交易
2021/12/17	17	81.48	25	81.11	80.80	-8	61,374	-0.01%
2021/12/16	50	82.17	27.1	82.55	83.30	22.9	60,439	0.04%
2021/12/15	48	78.21	61	78.74	80.10	-13	59,346	-0.02%
2021/12/14	160.5	76.66	79	76.84	75.70	81.5	58,582	0.14%	大買/
2021/12/13	19.2	81.38	29	81.15	80.10	-9.8	57,890	-0.02%
2021/12/10	33.1	81.35	21	81.47	80.70	12.1	57,413	0.02%
2021/12/09	116.2	82.59	125.3	82.84	81.30	-9.1	56,784	-0.02%	大買/大賣/
2021/12/08	187.3	84.58	134.7	83.25	81.30	52.6	55,622	0.09%	大買/大賣/
2021/12/07	143.8	86.36	108	86.49	84.00	35.8	54,330	0.07%	大買/大賣/
2021/12/06	108.3	85.05	112	85.30	86.10	-3.7	52,273	-0.01%	大買/大賣/
2021/12/03	209.1	85.20	184.1	85.10	85.20	25.1	50,932	0.05%	大買/大賣/
2021/12/02	152.5	82.88	112.1	81.60	80.20	40.5	48,676	0.08%	大買/大賣/
2021/12/01	38	79.61	36.2	81.18	83.40	1.8	47,284	0.00%
2021/11/30	72.2	80.08	72.3	81.08	77.50	-0.1	45,911	0.00%
2021/11/29	61.3	75.58	351.2	72.89	78.00	-289.9	44,541	-0.65%	大賣/鉅額交易
2021/11/26	172.3	78.57	156.2	79.46	77.80	16.1	43,241	0.04%	大買/大賣/
2021/11/25	129.9	83.53	129.7	83.55	81.00	0.2	41,666	0.00%	大買/大賣/
2021/11/24	48.3	79.80	88.1	79.63	79.40	-39.8	39,840	-0.10%
2021/11/23	131.2	80.32	42.1	79.93	78.40	89.1	38,800	0.23%	大買/
2021/11/22	68.1	88.16	47	88.26	86.70	21.1	36,977	0.06%
2021/11/19	122.2	88.72	149.2	89.31	87.60	-27.1	35,950	-0.08%	大買/大賣/
2021/11/18	113.5	86.96	93	86.41	86.10	20.5	33,342	0.06%	大買/
2021/11/17	208.1	84.95	212.1	85.36	87.50	-4	31,980	-0.01%	大買/大賣/
2021/11/16	145.3	87.82	110	85.16	82.10	35.3	29,613	0.12%	大買/大賣/
2021/11/15	528.1	92.59	511.2	92.71	90.90	17	27,416	0.06%	大買/大賣/
2021/11/12	292.2	87.16	117	88.63	90.90	175.2	23,622	0.74%	大買/大賣/鉅額交易
2021/11/11	2.1	83.80	8	85.01	82.70	-5.9	20,738	-0.03%
2021/11/10	116	88.76	101	83.07	89.60	15	20,223	0.07%	大買/大賣/
2021/11/09	106	81.71	4	83.68	81.50	102	19,998	0.51%	大買/鉅額交易
2021/11/08	0	0.00	25	75.07	77.00	-25	19,674	-0.13%
2021/11/05	25	65.57	12	70.00	70.00	13	19,478	0.07%
2021/11/04	1	67.00	7	67.27	67.00	-6	19,373	-0.03%
2021/11/03	8	65.55	10.1	64.56	71.20	-2.1	19,313	-0.01%
2021/11/02	20	73.30	21	67.22	68.20	-1	18,997	-0.01%
2021/11/01	2	69.80	13.1	71.39	72.10	-11.1	18,681	-0.06%
2021/10/29	2	62.60	109	62.35	65.60	-107	18,466	-0.58%	大賣/鉅額交易
2021/10/28	129.2	59.11	37	59.36	59.70	92.2	18,452	0.50%	大買/
2021/10/27	72	60.96	308.1	59.59	60.00	-236	18,184	-1.30%	大賣/鉅額交易
2021/10/26	64	53.29	21.1	55.48	58.30	42.9	17,528	0.24%
2021/10/25	463	53.12	245.1	53.38	53.00	218	16,933	1.29%	大買/大賣/鉅額交易
2021/10/22	261.2	51.71	309	51.45	52.50	-47.8	14,480	-0.33%	大買/大賣/
2021/10/21	232	47.72	120	47.54	48.25	112	10,349	1.08%	大買/大賣/鉅額交易
2021/10/20	14	41.99	33	42.58	43.90	-19	8,083	-0.24%
2021/10/19	55	39.53	56	39.75	39.95	-1	7,487	-0.01%
2021/10/18	88	38.11	4	37.66	38.40	84	6,797	1.24%
2021/10/14	3	34.35	0	0.00	34.05	3	6,485	0.05%
2021/10/13	1	34.00	0	0.00	33.95	1	6,504	0.02%
2021/10/12	1	34.25	0	0.00	34.35	1	6,507	0.02%
2021/10/08	0	0.00	5	34.90	34.85	-5	6,549	-0.08%
2021/10/07	5	35.69	1	35.50	35.95	4	6,559	0.06%
2021/10/06	0	34.90	0	0.00	34.95	0	6,606	0.00%
2021/10/05	5	34.80	2	33.90	35.00	3	6,642	0.05%
2021/10/04	2	33.98	0	35.20	33.95	2	6,662	0.03%
2021/10/01	4	35.34	0	0.00	34.90	4	6,716	0.06%
2021/09/29	1	36.85	0	0.00	36.65	1	6,833	0.01%
2021/09/27	0	0.00	20	39.10	37.85	-20	6,787	-0.29%
2021/09/23	0	0.00	1	36.60	36.95	-1	6,777	-0.01%
2021/09/17	1	37.70	0	0.00	37.40	1	7,059	0.01%
2021/09/16	0	0.00	1	38.00	38.40	-1	6,981	-0.01%
2021/09/15	0	0.00	1	36.15	36.15	-1	6,894	-0.01%
2021/09/14	1	37.75	1	37.55	36.90	0	6,957	0.00%
2021/09/13	4	36.55	2.1	36.20	37.85	1.9	6,938	0.03%
2021/09/06	2	35.40	0	0.00	35.30	2	7,824	0.03%
2021/09/03	0	0.00	0.4	36.00	36.00	-0.4	8,170	0.00%
2021/09/02	5	35.80	0	0.00	35.55	5	8,282	0.06%
2021/09/01	0.1	36.05	0	0.00	36.05	0.1	8,516	0.00%
2021/08/26	0.4	35.35	0	0.00	35.15	0.4	8,741	0.00%
2021/08/24	1	35.50	0	0.00	35.25	1	9,016	0.01%
2021/08/23	1	35.35	0	0.00	35.50	1	9,076	0.01%
2021/08/20	0	0.00	2	35.20	34.65	-2	9,169	-0.02%
2021/08/19	1	34.55	0	0.00	34.65	1	9,207	0.01%
2021/08/13	0	37.65	0	0.00	37.00	0	9,400	0.00%
2021/08/11	2	37.80	0	0.00	37.80	2	9,679	0.02%
2021/08/10	1	39.40	0	0.00	38.90	1	9,767	0.01%
2021/08/09	1	39.40	4	38.94	38.60	-3	9,968	-0.03%
2021/08/05	2	41.80	1	41.20	41.90	1	10,230	0.01%
2021/08/04	1	41.25	2	42.00	41.55	-1	10,568	-0.01%
2021/08/03	4	40.93	0	0.00	41.45	4	10,726	0.04%
2021/08/02	20	40.39	23	39.90	39.95	-3	10,541	-0.03%
2021/07/30	3	39.18	0	0.00	39.25	3	10,549	0.03%
2021/07/26	2	38.00	0	0.00	38.00	2	11,536	0.02%
2021/07/23	0	0.00	6	37.57	37.20	-6	11,968	-0.05%
2021/07/21	4	36.38	2	36.43	36.45	2	12,772	0.02%
2021/07/20	3	36.75	0	0.00	36.85	3	13,624	0.02%
2021/07/19	0	0.00	2	37.30	37.50	-2	14,204	-0.01%
2021/07/15	0	0.00	2	37.80	38.05	-2	15,033	-0.01%
2021/07/13	7	37.96	77	37.49	37.40	-70	16,141	-0.43%
2021/07/12	5	38.00	0	0.00	37.80	5	16,954	0.03%
2021/07/08	1	38.75	2.5	38.66	37.95	-1.5	17,835	-0.01%
2021/07/07	0	0.00	1	38.65	38.15	-1	18,004	-0.01%
2021/07/06	2	38.30	2	39.55	38.30	0	18,135	0.00%
2021/07/05	0.5	40.15	0	0.00	39.75	0.5	18,084	0.00%
2021/07/02	0	0.00	6	38.87	38.85	-6	18,091	-0.03%
2021/07/01	8	38.44	2	39.40	38.45	6	18,302	0.03%
2021/06/30	0	0.00	2	39.40	39.30	-2	18,294	-0.01%
2021/06/29	5	39.89	1	39.80	39.20	4	18,468	0.02%
2021/06/28	9	41.82	2	41.70	41.05	7	18,540	0.04%
2021/06/24	1	40.90	0	0.00	40.85	1	18,544	0.01%
2021/06/23	1	40.60	0	0.00	40.80	1	18,455	0.01%
2021/06/22	3	40.67	0	0.00	39.50	3	18,352	0.02%
2021/06/21	2	39.78	21	39.05	40.35	-19	18,246	-0.10%
2021/06/18	3	41.47	2	41.05	39.95	1	18,080	0.01%
2021/06/17	4	40.08	0	0.00	40.60	4	17,986	0.02%
2021/06/16	6	41.15	7	41.41	40.10	-1	17,926	-0.01%
2021/06/15	11	41.32	7	41.00	41.95	4	17,718	0.02%
2021/06/11	14	39.04	34	39.54	40.00	-20	17,336	-0.12%
2021/06/09	26	37.93	15	37.80	37.20	11	16,904	0.07%
2021/06/07	0	0.00	1	35.90	35.85	-1	16,735	-0.01%
2021/06/04	0	0.00	0.1	36.80	36.65	-0.1	16,664	0.00%
2021/06/03	0	0.00	5	37.25	37.25	-5	16,671	-0.03%
2021/06/01	13	38.28	23	37.49	37.25	-10	16,592	-0.06%
2021/05/31	0	0.00	1	36.50	37.05	-1	16,440	-0.01%
2021/05/28	20	36.63	0	0.00	36.40	20	16,429	0.12%
2021/05/25	0	0.00	5	35.60	35.50	-5	16,250	-0.03%
2021/05/24	8	35.51	8	35.54	35.25	0	16,189	0.00%
2021/05/21	2	34.70	0	0.00	34.65	2	16,131	0.01%
2021/05/20	12	35.29	6	34.29	33.70	6	16,144	0.04%
2021/05/19	11	33.96	0	0.00	34.25	11	15,972	0.07%
2021/05/18	1	33.80	4	33.93	34.25	-3	15,837	-0.02%
2021/05/17	3	32.25	7	33.09	32.10	-4	15,722	-0.03%
2021/05/14	2	35.28	16	35.18	34.50	-14	15,490	-0.09%
2021/05/13	16	35.43	0	0.00	35.05	16	15,242	0.10%
2021/05/12	33	37.47	19	38.15	36.25	14	14,940	0.09%
2021/05/11	3.1	37.85	60	37.97	38.00	-56.9	14,462	-0.39%
2021/05/07	0	0.00	1	41.25	40.50	-1	14,117	-0.01%
2021/05/06	16	39.94	8	40.01	39.65	8	13,953	0.06%
2021/05/05	22	40.94	24	40.28	39.45	-2	13,762	-0.01%
2021/05/04	37	42.02	17	41.36	40.60	20	13,491	0.15%
2021/05/03	29	42.27	123.3	42.49	42.15	-94.3	12,947	-0.73%	大賣/
2021/04/29	43	42.22	64	42.25	41.60	-21	12,558	-0.17%
2021/04/28	12	44.13	17	44.00	43.10	-5	12,112	-0.04%
2021/04/27	26	42.96	15	42.95	43.15	11	11,739	0.09%
2021/04/26	52.3	43.94	15.1	44.45	44.70	37.2	11,342	0.33%
2021/04/23	11	40.01	49	41.53	41.80	-38	10,462	-0.36%
2021/04/22	27	39.30	6	39.00	38.00	21	9,884	0.21%
2021/04/21	21	41.05	13	40.84	40.60	8	9,433	0.08%
2021/04/20	41	39.25	36	39.82	39.95	5	9,050	0.06%
2021/04/19	95	40.46	13.1	40.86	40.10	81.9	8,710	0.94%
2021/04/16	49	38.29	17.1	37.90	39.45	31.9	7,903	0.40%
2021/04/15	23	35.12	26	35.01	35.90	-3	7,040	-0.04%
2021/04/14	5	32.97	143	32.75	32.65	-138	6,352	-2.17%	大賣/鉅額交易
2021/04/13	1	33.40	5	33.37	33.10	-4	6,203	-0.06%
2021/04/12	1	32.60	0	0.00	32.80	1	5,987	0.02%
2021/04/09	3	31.35	0	0.00	31.50	3	5,789	0.05%
2021/04/08	1	31.35	1	31.45	31.45	0	5,763	0.00%
2021/04/07	1	31.85	0	0.00	31.45	1	5,728	0.02%
2021/04/06	0	31.15	1	31.35	30.95	-1	5,545	-0.02%
2021/04/01	1	31.00	1	31.40	31.20	0	5,507	0.00%
2021/03/31	4	30.29	3	30.60	30.85	1	5,291	0.02%
2021/03/30	0.1	29.60	0	0.00	29.70	0.1	5,047	0.00%
2021/03/29	1	29.10	1	29.90	29.70	0	5,032	0.00%
2021/03/24	0	0.00	1	29.00	29.05	-1	5,108	-0.02%
2021/03/19	0	0.00	1	28.90	29.10	-1	5,107	-0.02%
2021/03/17	1	28.50	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	1	29.00	28.80	-1	5,284	-0.02%
2021/03/15	0	0.00	5	28.65	28.70	-5	5,431	-0.09%
2021/03/12	0	0.00	2	28.80	28.75	-2	5,570	-0.04%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/10	6	28.47	5	28.60	28.50	1	5,756	0.02%
2021/03/09	0	0.00	1	28.00	28.05	-1	5,996	-0.02%
2021/03/08	2	27.95	0	0.00	28.10	2	6,033	0.03%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	28.80	1	29.35	28.80	0	6,133	0.00%
2021/02/26	3	29.00	5	28.83	29.00	-2	6,252	-0.03%
2021/02/24	3	28.75	3	29.10	28.75	0	6,335	0.00%
2021/02/23	3	29.05	12	29.05	29.05	-9	6,537	-0.14%
2021/02/22	2	29.25	3	29.18	29.35	-1	6,546	-0.02%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/18	5	28.55	0	0.00	28.60	5	6,541	0.08%
2021/02/17	2	28.25	1	28.65	28.55	1	6,536	0.02%
2021/02/01	2	28.00	0.1	28.15	28.00	2	6,638	0.03%
2021/01/29	1	27.95	1	28.40	28.45	0	6,598	0.00%
2021/01/28	1.1	27.86	1	27.80	28.00	0.1	6,538	0.00%
2021/01/27	1	28.10	0	0.00	28.20	1	6,506	0.02%
2021/01/26	1	28.10	0	28.00	28.00	1	6,491	0.02%
2021/01/25	1	27.80	0	0.00	28.25	1	6,474	0.02%
2021/01/20	1	29.10	0	0.00	28.30	1	6,375	0.02%
2021/01/15	0	0.00	3	29.90	29.80	-3	6,253	-0.05%
2021/01/14	1	30.20	2	30.43	30.10	-1	6,205	-0.02%
2021/01/13	2	29.50	1	29.90	29.75	1	6,175	0.02%
2021/01/08	1	29.90	0	0.00	29.55	1	6,060	0.02%
2021/01/06	1	31.05	0	0.00	30.00	1	5,955	0.02%
2021/01/05	2	30.95	4	30.83	30.85	-2	5,853	-0.03%
2021/01/04	0	0.00	1	31.15	31.40	-1	5,805	-0.02%
2020/12/31	1	31.25	0	0.00	30.75	1	5,767	0.02%
2020/12/29	0	0.00	7	31.37	31.30	-7	5,781	-0.12%
2020/12/23	2	30.13	0	0.00	30.30	2	5,603	0.04%
2020/12/22	3	30.37	0	0.00	30.05	3	5,630	0.05%
2020/12/21	22	30.62	0	0.00	30.70	22	5,620	0.39%
2020/12/18	0	0.00	23	31.96	31.35	-23	5,590	-0.41%
2020/12/17	2	31.23	0	0.00	31.20	2	5,477	0.04%
2020/12/16	0	0.00	1	31.25	31.25	-1	5,463	-0.02%
2020/12/11	67	31.11	0	0.00	30.90	67	5,397	1.24%
2020/12/10	21	31.69	0	0.00	31.60	21	5,361	0.39%
2020/12/09	0	0.00	4	32.31	32.45	-4	5,222	-0.08%
2020/12/08	3	31.88	7	32.44	31.80	-4	5,085	-0.08%
2020/12/07	1	31.85	1	31.55	31.70	0	5,005	0.00%
2020/12/04	23	31.65	15	31.91	31.30	8	4,944	0.16%
2020/12/03	6	31.98	4	32.55	32.05	2	4,829	0.04%
2020/12/02	20	31.25	2	31.30	31.50	18	4,736	0.38%
2020/11/30	0	0.00	1	31.10	31.30	-1	4,715	-0.02%
2020/11/27	5	30.98	8	31.16	31.00	-3	4,718	-0.06%
2020/11/26	9	30.77	6	30.80	30.95	3	4,708	0.06%
2020/11/25	32	30.66	6	30.63	30.60	26	4,826	0.54%
2020/11/24	4	30.10	4	30.25	30.10	0	4,702	0.00%
2020/11/23	8	30.38	9	30.54	30.25	-1	4,833	-0.02%
2020/11/20	2	30.35	2	30.48	30.45	0	4,811	0.00%
2020/11/19	2	29.55	4	29.60	29.50	-2	4,603	-0.04%
2020/11/18	16	29.23	0	0.00	29.40	16	4,566	0.35%
2020/11/16	0	28.75	0	0.00	28.55	0	4,604	0.00%
2020/11/06	0	0.00	1	29.00	28.80	-1	4,597	-0.02%
2020/10/29	0	0.00	1	28.75	28.80	-1	5,076	-0.02%
2020/10/27	2	29.23	1	29.25	29.25	1	5,119	0.02%
2020/10/15	0	0.00	13	29.42	29.00	-13	5,689	-0.23%
2020/10/08	10	29.53	0	0.00	29.20	10	6,003	0.17%
2020/10/07	4	29.68	3	29.68	29.50	1	6,051	0.02%
2020/09/30	0	0.00	1.1	28.69	28.60	-1.1	6,314	-0.02%
2020/09/25	1	28.60	0	0.00	28.35	1	6,782	0.01%
2020/09/23	0	0.00	5	29.70	29.30	-5	6,911	-0.07%
2020/09/21	0	0.00	1	30.55	30.15	-1	7,600	-0.01%
2020/09/18	5	30.30	5	30.25	30.10	0	7,613	0.00%
2020/09/17	1	30.40	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	10	30.55	30.50	-10	7,675	-0.13%
2020/09/15	3	30.95	3	30.95	30.70	0	7,687	0.00%
2020/09/14	10	30.43	10	30.40	30.45	0	7,913	0.00%
2020/09/10	1	31.00	0	0.00	30.55	1	8,207	0.01%
2020/09/09	3	30.43	0	0.00	31.00	3	8,241	0.04%
2020/09/07	0	31.00	2	31.40	31.00	-2	8,379	-0.02%
2020/09/04	20	30.60	20	30.66	30.60	0	8,293	0.00%
2020/09/03	10	30.45	10	30.50	30.55	0	8,287	0.00%
2020/08/31	5	31.00	1	30.25	30.10	4	8,182	0.05%
2020/08/28	12	29.77	10	29.50	30.00	2	8,058	0.02%
2020/08/27	3	29.83	8	30.14	29.80	-5	8,063	-0.06%
2020/08/26	11	29.76	4	29.70	30.05	7	7,941	0.09%
2020/08/25	3	29.12	10	29.00	28.95	-7	7,929	-0.09%
2020/08/24	5	28.90	5	28.60	28.90	0	7,983	0.00%
2020/08/21	15	28.71	0	0.00	28.80	15	8,070	0.19%
2020/08/20	0	0.00	13	28.03	28.10	-13	8,171	-0.16%
2020/08/19	0	0.00	11	29.49	29.40	-11	8,176	-0.13%
2020/08/18	0	0.00	1	29.85	29.75	-1	8,281	-0.01%
2020/08/17	1	30.10	1	30.35	30.20	0	8,289	0.00%
2020/08/14	2	29.90	9	29.89	30.00	-7	8,261	-0.08%
2020/08/12	4	29.86	5	29.75	29.75	-1	8,262	-0.01%
2020/08/10	0	0.00	1	30.25	30.45	-1	8,272	-0.01%
2020/08/07	3	30.17	60	30.05	30.10	-57	8,296	-0.69%
2020/08/06	0	0.00	56	31.01	31.05	-56	8,239	-0.68%
2020/08/05	1	30.25	1	30.75	30.25	0	8,120	0.00%
2020/08/04	2	30.75	6	30.38	30.35	-4	8,116	-0.05%
2020/07/31	2	30.00	1	29.95	29.90	1	8,109	0.01%
2020/07/30	3	30.02	0	0.00	29.90	3	8,131	0.04%
2020/07/29	6	29.39	1	29.50	29.50	5	8,105	0.06%
2020/07/28	3	29.82	11	29.70	28.95	-8	8,104	-0.10%
2020/07/27	18	30.69	1	31.00	30.05	17	8,020	0.21%
2020/07/24	6	31.46	9	31.19	30.75	-3	7,968	-0.04%
2020/07/23	3	31.10	0	0.00	30.90	3	7,898	0.04%
2020/07/22	3	31.40	0	0.00	31.25	3	7,899	0.04%
2020/07/21	5	31.24	3	31.60	31.20	2	7,864	0.03%
2020/07/20	3	31.22	0	0.00	31.50	3	7,808	0.04%
2020/07/17	0	0.00	5	30.55	31.00	-5	7,761	-0.06%
2020/07/15	0	0.00	2	31.15	30.70	-2	7,708	-0.03%
2020/07/14	1	31.00	0	0.00	31.00	1	7,806	0.01%
2020/07/13	12	31.47	1	31.85	31.80	11	7,782	0.14%
2020/07/10	14	31.90	21	32.00	31.30	-7	7,843	-0.09%
2020/07/09	0	0.00	1	32.95	32.90	-1	7,741	-0.01%
2020/07/08	17	33.32	11	33.41	33.45	6	7,696	0.08%
2020/07/07	25	33.42	15	33.72	32.95	10	7,652	0.13%
2020/07/06	16	33.26	17	33.04	33.10	-1	7,565	-0.01%
2020/07/03	21	32.82	31	32.58	32.40	-10	7,551	-0.13%
2020/07/02	4	32.51	7	32.66	32.50	-3	7,536	-0.04%
2020/07/01	20	32.73	18	33.11	32.35	2	7,466	0.03%
2020/06/30	34	31.90	15	32.30	33.15	19	7,086	0.27%
2020/06/29	1	30.20	0	0.00	30.15	1	6,816	0.01%
2020/06/24	5	30.65	0	0.00	30.50	5	6,829	0.07%
2020/06/22	5	30.60	0	0.00	30.50	5	6,869	0.07%
2020/06/19	20	30.93	20	30.93	30.30	0	6,947	0.00%
2020/06/18	11	30.80	18	30.81	30.80	-7	6,746	-0.10%
2020/06/17	30	30.88	20	31.03	30.75	10	6,739	0.15%
2020/06/16	10	30.05	10	30.05	30.00	0	6,809	0.00%
2020/06/15	8	29.40	2	29.70	29.70	6	7,172	0.08%
2020/06/12	4	28.76	0	0.00	29.15	4	7,177	0.06%
2020/06/11	3	30.08	0	0.00	29.85	3	7,204	0.04%
2020/06/10	16	30.27	0	0.00	30.05	16	7,285	0.22%
2020/06/08	1	30.60	0	0.00	30.45	1	7,598	0.01%
2020/06/04	31	30.54	0	0.00	30.20	31	7,633	0.41%
2020/06/02	3	30.00	3	30.55	30.00	0	7,759	0.00%
2020/06/01	0	0.00	2	30.45	30.55	-2	7,836	-0.03%
2020/05/29	7	29.86	6	29.96	30.50	1	7,867	0.01%
2020/05/28	1	30.90	13	29.84	29.60	-12	8,077	-0.15%
2020/05/27	8	30.69	3	30.85	30.70	5	8,086	0.06%
2020/05/26	4	30.01	9	30.29	30.00	-5	8,123	-0.06%
2020/05/25	5	29.35	1	29.30	29.50	4	8,136	0.05%
2020/05/22	3	28.10	3	28.85	28.10	0	8,028	0.00%
2020/05/19	5	28.65	0	0.00	28.65	5	8,101	0.06%
2020/05/18	1	27.85	0	0.00	27.95	1	8,078	0.01%
2020/05/14	1	28.75	5	28.30	28.20	-4	8,040	-0.05%
2020/05/11	1	28.75	0	0.00	28.90	1	7,968	0.01%
2020/05/08	3	28.90	3	29.25	28.90	0	7,937	0.00%
2020/05/07	8	29.06	12	28.90	29.10	-4	7,925	-0.05%
2020/05/06	1	29.70	1	30.05	29.70	0	7,842	0.00%
2020/05/05	1	29.45	6	29.85	29.40	-5	7,803	-0.06%
2020/05/04	7	29.25	6	29.45	29.25	1	7,814	0.01%
2020/04/30	11	30.14	6	30.25	30.00	5	7,805	0.06%
2020/04/29	6	29.85	7	30.21	29.85	-1	7,858	-0.01%
2020/04/28	6	29.95	6	30.25	29.95	0	7,869	0.00%
2020/04/21	0	0.00	5	29.00	28.80	-5	7,852	-0.06%
2020/04/20	2	29.95	2	29.93	30.05	0	7,769	0.00%
2020/04/17	6	30.13	9	30.63	30.05	-3	7,769	-0.04%
2020/04/16	0	0.00	3	31.38	31.20	-3	7,613	-0.04%
2020/04/15	12	31.70	1	31.35	31.20	11	7,598	0.14%
2020/04/13	6	30.60	6	30.78	30.60	0	7,578	0.00%
2020/04/10	3	30.40	8	29.93	30.40	-5	7,528	-0.07%
2020/04/08	0	0.00	8	29.35	30.35	-8	7,478	-0.11%
2020/04/07	3	29.25	5	29.27	29.25	-2	7,348	-0.03%
2020/04/06	6	29.15	1	29.70	29.35	5	7,284	0.07%
2020/04/01	2	28.18	3	28.52	28.90	-1	7,353	-0.01%
2020/03/31	4	28.68	2	28.95	28.40	2	7,422	0.03%
2020/03/30	1	27.30	1	27.75	28.30	0	7,425	0.00%
2020/03/27	2	29.15	0	0.00	27.95	2	7,509	0.03%
2020/03/26	1	29.15	1	28.25	28.85	0	7,909	0.00%
2020/03/25	4	29.26	1	29.15	28.90	3	8,151	0.04%
2020/03/24	1	28.20	4	28.45	28.40	-3	8,194	-0.04%
2020/03/23	8	27.61	6	27.94	27.70	2	8,536	0.02%
2020/03/20	13	30.08	1	29.80	29.45	12	8,940	0.13%
2020/03/19	8	27.40	17	27.23	28.40	-9	9,253	-0.10%
2020/03/18	8	27.76	6	27.50	26.95	2	8,872	0.02%
2020/03/17	3	25.77	5	26.24	26.95	-2	9,000	-0.02%
2020/03/16	1	29.90	1	29.40	27.00	0	8,874	0.00%
2020/03/13	4	28.95	17	29.09	29.75	-13	8,709	-0.15%
2020/03/12	8	32.44	4	32.40	32.10	4	8,506	0.05%
2020/03/11	1	34.50	2	35.25	34.85	-1	8,348	-0.01%
2020/03/10	4	34.85	2	35.33	35.80	2	8,328	0.02%
2020/03/09	5	36.40	0	0.00	35.60	5	8,248	0.06%
2020/03/06	0	0.00	2	37.33	37.55	-2	8,123	-0.02%
2020/03/05	0	0.00	10	37.95	36.90	-10	8,060	-0.12%
2020/03/04	26	37.21	24	37.10	37.65	2	7,951	0.03%
2020/03/03	23	38.12	8	38.09	37.45	15	7,867	0.19%
2020/03/02	0	0.00	2.2	36.34	36.40	-2.2	7,673	-0.03%
2020/02/27	14	35.80	13	36.50	35.00	1	7,547	0.01%
2020/02/26	0.2	36.35	2	35.05	36.50	-1.8	7,373	-0.02%
2020/02/25	1	34.70	0	0.00	34.90	1	7,202	0.01%
2020/02/21	10	35.45	11	36.27	35.45	-1	7,171	-0.01%
2020/02/20	4	35.35	0	0.00	35.30	4	7,060	0.06%
2020/02/19	0	0.00	2	34.70	34.70	-2	7,049	-0.03%
2020/02/18	0	0.00	1	35.00	34.75	-1	7,057	-0.01%
2020/02/14	10	34.40	10	34.60	34.40	0	7,082	0.00%
2020/02/12	0	0.00	8	34.50	34.15	-8	7,121	-0.11%
2020/02/05	1	33.35	2	33.85	33.60	-1	7,244	-0.01%
2020/02/04	3	33.50	1	33.35	33.50	2	7,220	0.03%
2020/02/03	1	31.50	3	32.40	33.00	-2	7,249	-0.03%
2020/01/31	1	34.10	7	34.48	34.25	-6	7,189	-0.08%
2020/01/30	2	35.05	5	34.60	34.20	-3	7,193	-0.04%
2020/01/20	2	37.55	3	37.85	37.55	-1	7,143	-0.01%
2020/01/17	2	37.80	2	37.95	37.80	0	7,229	0.00%
2020/01/16	0	0.00	1	37.60	37.70	-1	7,309	-0.01%
2020/01/15	2	38.00	1	37.50	37.35	1	7,445	0.01%
2020/01/10	2	36.40	10	36.60	36.65	-8	7,450	-0.11%
2020/01/09	5	36.79	0	0.00	36.95	5	7,461	0.07%
2020/01/08	7	36.54	0	0.00	36.15	7	7,466	0.09%
2020/01/07	16	37.48	17	37.31	37.00	-1	7,476	-0.01%
2020/01/06	11	38.41	0	0.00	38.20	11	7,443	0.15%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/27	10	38.85	10	39.05	38.50	0	7,650	0.00%
2019/12/26	1	39.15	13	38.39	38.40	-12	7,510	-0.16%
2019/12/25	11	38.99	10	39.50	38.90	1	7,446	0.01%
2019/12/24	11	39.00	14	38.89	38.75	-3	7,452	-0.04%
2019/12/23	23	39.73	24	39.62	39.20	-1	7,343	-0.01%
2019/12/20	11	38.95	11	39.20	39.00	0	6,899	0.00%
2019/12/19	6	38.40	8	38.26	38.50	-2	6,622	-0.03%
2019/12/18	28	38.98	21	38.23	38.10	7	6,490	0.11%
2019/12/17	12	38.48	11	38.65	38.00	1	6,134	0.02%
2019/12/16	15	38.17	20	37.36	39.10	-5	5,802	-0.09%
2019/12/13	5	35.55	5	36.25	35.55	0	5,577	0.00%
2019/12/12	13	36.94	10	36.39	36.40	3	5,540	0.05%
2019/12/09	5	35.10	5	35.00	35.10	0	5,418	0.00%
2019/12/06	5	35.50	5	35.95	35.50	0	5,434	0.00%
2019/12/05	6	35.81	7	35.34	35.85	-1	5,489	-0.02%
2019/12/04	5	35.15	5	35.45	35.15	0	5,506	0.00%
2019/12/02	2	35.08	1	35.40	35.40	1	5,569	0.02%
2019/11/29	5	35.05	12	35.35	35.05	-7	5,542	-0.13%
2019/11/28	5	35.35	5	35.85	35.35	0	5,538	0.00%
2019/11/27	10	35.88	5	35.65	35.90	5	5,556	0.09%
2019/11/26	7	35.20	5	35.30	35.20	2	5,461	0.04%
2019/11/25	0	0.00	10	35.10	35.00	-10	5,473	-0.18%
2019/11/22	0	0.00	8	35.03	34.85	-8	5,519	-0.14%
2019/11/20	5	34.75	5	35.15	34.75	0	5,526	0.00%
2019/11/19	5	35.10	5	35.50	35.10	0	5,512	0.00%
2019/11/15	8	34.98	1	34.95	34.85	7	5,509	0.13%
2019/11/14	1	34.35	0	0.00	34.35	1	5,518	0.02%
2019/11/13	10	34.85	0	0.00	34.95	10	5,520	0.18%
2019/11/12	12	34.80	0	0.00	35.05	12	5,576	0.22%
2019/11/11	4	34.93	1	35.10	34.65	3	5,626	0.05%
2019/11/07	9	35.68	10	35.75	36.10	-1	5,692	-0.02%
2019/11/06	5	36.90	5	37.50	36.90	0	5,686	0.00%
2019/10/31	1	37.40	0	0.00	36.80	1	6,132	0.02%
2019/10/30	2	37.60	5	37.81	37.50	-3	6,142	-0.05%
2019/10/29	7	38.11	0	0.00	37.50	7	6,135	0.11%
2019/10/28	5	37.90	5	39.05	37.90	0	6,209	0.00%
2019/10/25	5	38.75	10	39.15	38.75	-5	6,201	-0.08%
2019/10/24	15	38.98	10	39.04	39.25	5	6,162	0.08%
2019/10/23	0	0.00	23	38.70	38.50	-23	6,182	-0.37%
2019/10/22	16	38.16	6	38.55	38.00	10	6,083	0.16%
2019/10/21	4	38.05	2	37.80	38.10	2	6,093	0.03%
2019/10/18	7	38.09	5	38.15	37.90	2	6,115	0.03%
2019/10/17	0	0.00	3	38.15	38.10	-3	6,146	-0.05%
2019/10/16	0	0.00	3	37.90	37.50	-3	6,336	-0.05%
2019/10/15	5	37.95	5	38.35	37.95	0	6,533	0.00%
2019/10/14	1	38.20	1	38.25	38.25	0	6,572	0.00%
2019/10/09	25	37.91	5	38.30	37.70	20	6,532	0.31%
2019/10/08	10	38.00	8	37.85	38.25	2	6,479	0.03%
2019/10/07	5	37.50	7	37.76	37.50	-2	6,469	-0.03%
2019/10/04	5	36.85	5	37.25	36.85	0	6,431	0.00%
2019/10/02	5	36.05	5	36.05	36.05	0	6,775	0.00%
2019/10/01	0	0.00	12	36.03	36.15	-12	6,792	-0.18%
2019/09/27	5	36.10	5	36.95	35.50	0	6,765	0.00%
2019/09/25	1	36.65	0	0.00	36.65	1	6,722	0.01%
2019/09/24	0	0.00	1	38.00	37.60	-1	6,712	-0.01%
2019/09/23	7	37.76	6	37.95	37.65	1	6,702	0.01%
2019/09/20	1	38.15	1	37.95	37.70	0	6,702	0.00%
2019/09/19	5	37.50	6	38.49	37.50	-1	6,640	-0.02%
2019/09/18	3	38.37	3	38.85	38.55	0	6,601	0.00%
2019/09/17	5	36.65	5	37.20	36.65	0	6,243	0.00%
2019/09/16	2	36.95	3	36.97	37.10	-1	6,305	-0.02%
2019/09/12	6	37.08	5	37.60	37.05	1	6,354	0.02%
2019/09/11	1	36.10	2	36.35	37.25	-1	6,393	-0.02%
2019/09/10	5	36.45	19	36.27	35.85	-14	6,314	-0.22%
2019/09/06	0	0.00	1	36.10	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	1	35.70	35.50	-1	6,436	-0.02%
2019/09/03	1	35.00	0	0.00	34.75	1	6,550	0.02%
2019/09/02	0	0.00	7	34.49	34.90	-7	6,591	-0.11%
2019/08/30	0	0.00	1	35.25	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/28	4	34.69	0	0.00	34.75	4	6,702	0.06%
2019/08/27	6	34.70	2	34.95	34.40	4	6,781	0.06%
2019/08/23	0	0.00	3	34.05	34.10	-3	6,811	-0.04%
2019/08/22	0	0.00	1	34.25	34.05	-1	6,845	-0.01%
2019/08/20	0	0.00	3	33.98	33.75	-3	6,914	-0.04%
2019/08/16	1	34.15	0	0.00	34.20	1	6,984	0.01%
2019/08/15	1	33.20	0	0.00	33.70	1	7,001	0.01%
2019/08/14	2	33.45	2	33.20	33.25	0	7,095	0.00%
2019/08/12	0	0.00	1	33.05	33.25	-1	7,124	-0.01%
2019/08/08	1	32.70	6	32.76	32.85	-5	7,143	-0.07%
2019/08/07	8	33.16	29	33.12	33.00	-21	7,184	-0.29%
2019/08/05	2	36.90	0	0.00	36.40	2	7,074	0.03%
2019/08/02	1	37.40	2	37.10	36.80	-1	7,279	-0.01%
2019/08/01	3	37.95	1	38.00	37.95	2	7,349	0.03%
2019/07/30	2	40.15	1	39.65	38.75	1	7,993	0.01%
2019/07/29	0	0.00	20	40.55	40.10	-20	7,996	-0.25%
2019/07/26	3	40.08	3	40.15	40.25	0	8,005	0.00%
2019/07/25	1	40.20	5	40.01	40.25	-4	8,165	-0.05%
2019/07/24	1	39.55	1	39.90	39.35	0	8,097	0.00%
2019/07/23	0	0.00	2	39.50	39.50	-2	8,160	-0.02%
2019/07/22	0	0.00	1	39.35	39.25	-1	8,204	-0.01%
2019/07/19	0	0.00	0.1	39.15	39.15	-0.1	8,258	0.00%
2019/07/18	58	39.70	12	40.24	39.55	46	8,268	0.56%
2019/07/17	5	39.45	4	39.90	40.55	1	8,135	0.01%
2019/07/15	3	38.55	1	39.00	38.95	2	8,111	0.02%
2019/07/11	0	0.00	1	39.00	39.20	-1	8,562	-0.01%
2019/07/10	0	0.00	1	38.70	38.65	-1	8,614	-0.01%
2019/07/09	1	38.75	0	0.00	38.65	1	8,828	0.01%
2019/07/08	16	39.17	4	39.06	39.00	12	9,049	0.13%
2019/07/05	0	0.00	2	37.30	37.50	-2	9,086	-0.02%
2019/07/02	3	37.33	0	0.00	37.35	3	10,901	0.03%
2019/07/01	3	37.15	1	36.85	36.85	2	11,031	0.02%
2019/06/21	0	0.00	2	37.28	37.20	-2	12,065	-0.02%
2019/06/20	0	0.00	2	37.30	37.10	-2	12,189	-0.02%
2019/06/19	5	36.63	1	37.05	37.05	4	12,635	0.03%
2019/06/18	0	0.00	2	36.25	36.10	-2	12,760	-0.02%
2019/06/17	0	0.00	7	36.94	36.50	-7	13,098	-0.05%
2019/06/13	4	37.40	10	36.78	36.80	-6	14,624	-0.04%
2019/06/11	2	36.20	0	0.00	36.00	2	14,900	0.01%
2019/06/10	1	35.55	0	0.00	35.50	1	14,813	0.01%
2019/06/05	0	0.00	1	36.00	34.85	-1	14,952	-0.01%
2019/06/03	1	35.45	0	0.00	35.10	1	15,244	0.01%
2019/05/31	2	36.58	1	36.40	36.10	1	15,195	0.01%
2019/05/23	2	35.55	1	35.45	35.65	1	16,183	0.01%
2019/05/22	2	36.23	10	36.10	36.10	-8	16,253	-0.05%
2019/05/21	13	34.99	26	36.12	36.65	-13	16,356	-0.08%
2019/05/17	2	34.50	0	0.00	34.55	2	16,364	0.01%
2019/05/16	1	36.40	0	0.00	35.50	1	16,401	0.01%
2019/05/15	4	36.51	4	36.65	36.70	0	16,463	0.00%
2019/05/14	2	34.50	5	34.56	35.65	-3	16,506	-0.02%
2019/05/13	1	36.25	0	0.00	35.40	1	16,473	0.01%
2019/05/10	2	37.28	15	36.05	36.45	-13	16,462	-0.08%
2019/05/09	1	38.10	2	37.78	37.20	-1	16,372	-0.01%
2019/05/08	17	38.16	15	37.50	37.50	2	16,549	0.01%
2019/05/07	12	39.18	1	39.20	39.20	11	16,842	0.07%
2019/05/06	11	41.84	11	41.95	41.50	0	16,539	0.00%
2019/05/03	0	0.00	3	42.72	42.90	-3	16,507	-0.02%
2019/05/02	1	43.15	0	0.00	43.05	1	16,608	0.01%
2019/04/29	4	41.36	2	41.28	41.20	2	16,873	0.01%
2019/04/26	2	41.50	0	0.00	41.20	2	16,896	0.01%
2019/04/25	3	41.95	0	0.00	42.00	3	17,209	0.02%
2019/04/24	2	42.60	5	42.72	42.45	-3	17,234	-0.02%
2019/04/23	3	42.87	1	42.60	42.60	2	17,276	0.01%
2019/04/22	2	43.20	3	43.55	43.15	-1	17,522	-0.01%
2019/04/19	1	43.45	9	42.35	42.70	-8	17,712	-0.05%
2019/04/18	6	43.31	16	43.50	42.15	-10	17,796	-0.06%
2019/04/17	8	45.06	1	45.10	44.30	7	17,877	0.04%
2019/04/16	4	44.04	5	44.08	44.50	-1	17,684	-0.01%
2019/04/15	6	43.98	3	43.90	43.90	3	17,630	0.02%
2019/04/12	15	43.75	2	43.90	43.75	13	17,456	0.07%
2019/04/11	11	43.54	19	43.45	43.00	-8	17,228	-0.05%
2019/04/10	43	43.96	49	43.96	44.25	-6	16,912	-0.04%
2019/04/09	7	41.81	5	41.80	42.00	2	15,995	0.01%
2019/04/08	31	41.57	23	41.17	40.90	8	15,740	0.05%
2019/04/03	1	40.40	2	40.53	40.45	-1	15,536	-0.01%
2019/04/02	16	40.93	13	40.83	40.80	3	15,407	0.02%
2019/04/01	1	40.30	0	0.00	40.15	1	15,066	0.01%
2019/03/29	1	39.95	1	40.15	39.95	0	14,931	0.00%
2019/03/28	1	39.60	1	39.50	39.55	0	14,844	0.00%
2019/03/27	4	39.95	10	40.05	39.85	-6	14,968	-0.04%
2019/03/26	0	0.00	15	39.35	39.20	-15	14,863	-0.10%
2019/03/25	26	39.36	15	39.35	38.85	11	14,975	0.07%
2019/03/22	19	41.47	4	42.01	40.60	15	14,881	0.10%
2019/03/21	13	40.16	2	40.15	40.10	11	14,527	0.08%
2019/03/20	8	40.48	3	40.67	40.35	5	14,483	0.03%
2019/03/19	33	41.90	1	42.50	39.55	32	14,288	0.22%
2019/03/18	33	38.65	17	40.06	41.15	16	13,620	0.12%
2019/03/15	13	37.47	10	37.89	37.45	3	13,140	0.02%
2019/03/14	47	36.81	37.2	36.99	36.80	9.8	12,936	0.08%
2019/03/12	15	36.45	15	36.12	36.00	0	13,193	0.00%
2019/03/11	2	36.75	2	36.75	36.25	0	13,291	0.00%
2019/03/08	2	34.98	2	35.55	36.00	0	13,536	0.00%
2019/03/07	14	35.99	3	36.05	35.60	11	14,841	0.07%
2019/03/06	2	37.48	1	37.35	37.25	1	15,111	0.01%
2019/03/05	12	38.01	20	38.10	37.50	-8	15,338	-0.05%
2019/03/04	48	37.03	9	37.64	37.90	39	15,348	0.25%
2019/02/27	1	36.85	0	0.00	36.80	1	15,395	0.01%
2019/02/26	0	0.00	21	38.07	37.45	-21	15,447	-0.14%
2019/02/25	10	38.23	14	38.25	38.00	-4	15,655	-0.03%
2019/02/22	17	37.00	77	37.00	37.10	-60	15,441	-0.39%
2019/02/21	83	36.72	5	36.89	36.55	78	15,576	0.50%
2019/02/20	6	37.25	88	37.30	37.00	-82	15,698	-0.52%
2019/02/19	55	36.51	5	36.50	36.55	50	15,945	0.31%
2019/02/18	27	35.90	8	36.06	35.90	19	16,167	0.12%
2019/02/15	5	35.66	14	35.68	35.35	-9	16,495	-0.05%
2019/02/14	44	36.65	8	36.59	36.50	36	17,457	0.21%
2019/02/13	2	36.35	4	36.30	36.20	-2	17,620	-0.01%
2019/02/12	10	37.30	10	37.30	37.10	0	17,598	0.00%
2019/02/11	2	36.75	4	36.91	36.80	-2	17,833	-0.01%
2019/01/30	5	36.79	0	0.00	36.55	5	17,875	0.03%
2019/01/29	10	36.97	3	37.08	37.00	7	17,804	0.04%
2019/01/28	37	37.25	39	37.16	37.95	-2	17,508	-0.01%
2019/01/25	0	0.00	3	35.02	34.80	-3	17,053	-0.02%
2019/01/24	2	34.43	1	34.75	34.45	1	17,031	0.01%
2019/01/23	6	34.49	32	34.49	34.50	-26	17,032	-0.15%
2019/01/22	4	34.21	2	34.45	34.00	2	16,931	0.01%
2019/01/21	30	33.84	5	34.25	34.10	25	16,789	0.15%
2019/01/18	1	32.95	1	33.00	32.95	0	16,517	0.00%
2019/01/17	4	32.58	1	32.75	32.85	3	16,516	0.02%
2019/01/16	2	34.13	0	0.00	34.05	2	16,348	0.01%
2019/01/15	3	33.95	2	33.80	33.80	1	16,294	0.01%
2019/01/14	1	34.70	0	0.00	33.60	1	16,235	0.01%
2019/01/11	3	34.10	2	34.65	33.60	1	15,993	0.01%
2019/01/10	4	34.68	30	34.60	34.60	-26	15,728	-0.17%
2019/01/09	46	35.84	2	36.15	35.35	44	15,538	0.28%
2019/01/08	1	37.35	1	37.20	37.00	0	15,237	0.00%
2019/01/07	0	0.00	6	37.34	36.70	-6	15,272	-0.04%
2019/01/04	3	35.28	2	35.73	36.50	1	15,269	0.01%
2019/01/03	11	36.14	12	36.72	36.10	-1	15,382	-0.01%
2019/01/02	1	35.75	6	35.82	36.10	-5	15,459	-0.03%
2018/12/28	2	35.45	3	35.15	35.35	-1	15,655	-0.01%
2018/12/27	2	36.68	2	36.75	36.50	0	15,552	0.00%
2018/12/26	5	37.68	4	37.70	36.20	1	15,523	0.01%
2018/12/22	0	0.00	1	36.10	36.00	-1	15,442	-0.01%
2018/12/21	0	0.00	6	35.70	36.30	-6	15,495	-0.04%
2018/12/20	3	36.10	3	36.10	35.90	0	15,428	0.00%
2018/12/18	1	39.20	1	38.80	38.80	0	15,267	0.00%
2018/12/17	2	37.63	2	37.85	37.75	0	15,081	0.00%
2018/12/14	2	38.95	1	39.45	38.65	1	14,964	0.01%
2018/12/13	2	38.80	1	38.30	38.90	1	14,878	0.01%
2018/12/10	6	40.02	4	40.39	39.50	2	14,454	0.01%
2018/12/07	7	43.43	1	43.50	42.80	6	14,188	0.04%
2018/12/06	4	43.11	6	45.93	42.55	-2	14,100	-0.01%
2018/12/05	15	46.65	12	45.99	46.45	3	13,891	0.02%
2018/12/04	28	47.59	28	47.09	46.35	0	13,879	0.00%
2018/12/03	23	46.56	65	46.57	47.25	-42	13,881	-0.30%
2018/11/30	69	46.53	18	48.91	45.55	51	13,493	0.38%
2018/11/29	33	47.72	38	48.03	47.00	-5	12,082	-0.04%
2018/11/28	15	44.22	14	44.30	45.30	1	11,511	0.01%
2018/11/27	16	43.08	20	42.27	43.15	-4	11,258	-0.04%
2018/11/26	3	41.75	2	41.98	41.40	1	11,163	0.01%
2018/11/23	3	42.37	0	0.00	41.90	3	10,973	0.03%
2018/11/22	16	44.33	21	44.51	42.60	-5	10,822	-0.05%
2018/11/21	10	43.15	8	42.93	43.00	2	10,409	0.02%
2018/11/20	12	42.83	14	42.70	42.80	-2	10,156	-0.02%
2018/11/19	1	41.85	2	43.60	41.85	-1	9,861	-0.01%
2018/11/16	24	44.21	18	44.81	43.00	6	9,654	0.06%
2018/11/15	16	43.38	14	43.47	42.90	2	9,436	0.02%
2018/11/14	10	44.00	8	44.34	43.00	2	9,140	0.02%
2018/11/13	110	44.42	112	43.82	44.55	-2	8,732	-0.02%	大買/大賣/
2018/11/12	10	40.55	15	41.04	42.35	-5	7,639	-0.07%
2018/11/08	9	39.61	6	39.18	39.10	3	7,418	0.04%
2018/11/07	1	35.50	5	35.28	37.15	-4	7,128	-0.06%
2018/11/06	3	34.42	1	35.45	33.80	2	7,101	0.03%
2018/11/02	1	35.25	1	35.35	35.70	0	7,240	0.00%
2018/11/01	1	34.55	6	34.64	34.90	-5	7,135	-0.07%
2018/10/31	11	33.04	11	33.38	33.60	0	7,146	0.00%
2018/10/30	10	31.90	11	32.98	32.70	-1	7,060	-0.01%
2018/10/29	4	31.25	4	31.75	31.70	0	6,981	0.00%
2018/10/26	0	0.00	10	31.15	31.15	-10	6,938	-0.14%
2018/10/25	1	31.75	0	0.00	31.70	1	6,878	0.01%
2018/10/24	4	34.15	4	34.53	33.40	0	6,787	0.00%
2018/10/23	2	32.95	0	0.00	33.00	2	6,567	0.03%
2018/10/19	1	32.05	1	32.05	32.20	0	6,460	0.00%
2018/10/15	3	30.30	5	31.44	32.10	-2	6,185	-0.03%
2018/10/12	1	30.45	1	31.00	31.10	0	6,113	0.00%
2018/10/11	5	30.83	2.1	31.61	30.40	2.9	6,168	0.05%
2018/10/09	2	34.10	0	0.00	33.75	2	5,982	0.03%
2018/10/08	4	36.55	0	0.00	35.50	4	5,802	0.07%
2018/10/05	8	37.31	11	37.54	38.40	-3	5,547	-0.05%
2018/10/03	2	39.13	0	0.00	38.90	2	5,353	0.04%
2018/10/02	1	39.20	4	39.88	39.50	-3	5,297	-0.06%
2018/10/01	2	40.03	0	0.00	39.90	2	5,281	0.04%
2018/09/26	4	43.00	1	43.20	43.05	3	5,288	0.06%
2018/09/25	2	40.35	0	0.00	40.35	2	5,267	0.04%
2018/09/19	1	40.20	2	39.88	40.05	-1	5,207	-0.02%
2018/09/17	0	0.00	2	39.28	39.30	-2	5,159	-0.04%
2018/09/14	0	0.00	2	40.58	40.10	-2	5,128	-0.04%
2018/09/11	3	38.00	3	39.40	38.80	0	5,147	0.00%
2018/09/10	5	38.55	4	38.88	37.20	1	5,086	0.02%
2018/09/07	8	40.81	1	40.75	39.90	7	5,012	0.14%
2018/09/03	0	0.00	1	43.80	43.45	-1	4,930	-0.02%
2018/08/31	1	44.80	1	44.35	44.60	0	4,955	0.00%
2018/08/29	0	0.00	1	44.60	44.65	-1	5,025	-0.02%
2018/08/23	0	0.00	3	43.87	44.15	-3	5,221	-0.06%
2018/08/22	3	44.52	5	45.16	44.35	-2	5,244	-0.04%
2018/08/21	4	42.15	0	0.00	42.05	4	5,029	0.08%
2018/08/17	0	0.00	3	44.10	43.20	-3	5,033	-0.06%
2018/08/16	0	0.00	3	42.27	43.55	-3	5,097	-0.06%
2018/08/15	6	43.80	5	43.98	42.85	1	5,021	0.02%
2018/08/14	4	46.30	0	0.00	46.15	4	4,878	0.08%
2018/08/13	1	45.45	1	47.65	47.05	0	4,842	0.00%
2018/08/10	5	48.66	7	47.82	47.05	-2	4,764	-0.04%
2018/08/08	1	51.90	1	52.50	52.60	0	4,743	0.00%
2018/08/07	2	52.00	5	52.32	52.40	-3	4,823	-0.06%
2018/08/02	0.3	53.60	3	54.60	54.00	-2.7	4,757	-0.06%
2018/07/31	0	0.00	1	54.80	53.90	-1	4,998	-0.02%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/23	1	53.40	1	53.40	53.40	0	5,553	0.00%
2018/07/18	1	52.80	2	54.55	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	1	53.20	52.50	-1	5,448	-0.02%
2018/07/13	1	51.80	2	52.00	52.80	-1	5,476	-0.02%
2018/07/12	10	51.30	11	51.21	51.40	-1	5,501	-0.02%
2018/07/11	15	51.70	16	51.00	51.10	-1	5,609	-0.02%
2018/07/10	12	51.88	20	51.20	51.20	-8	5,642	-0.14%
2018/07/09	10	51.00	12	51.22	51.90	-2	5,687	-0.04%
2018/07/06	11	51.98	11	51.57	51.70	0	5,681	0.00%
2018/07/05	22	51.60	22	51.27	51.30	0	5,724	0.00%
2018/07/04	20	51.86	17.2	50.75	50.60	2.8	5,784	0.05%
2018/07/03	28	54.67	25	54.20	52.80	3	5,779	0.05%
2018/06/29	17	56.52	17	56.60	56.90	0	5,851	0.00%
2018/06/28	15	56.53	15	56.20	55.80	0	6,004	0.00%
2018/06/27	22	56.80	22	57.30	56.90	0	6,064	0.00%
2018/06/26	16	56.10	15	55.90	56.00	1	6,129	0.02%
2018/06/25	16	57.18	15	56.73	56.60	1	6,399	0.02%
2018/06/22	10	56.30	15	56.57	56.70	-5	6,855	-0.07%
2018/06/21	10	57.40	10	56.65	56.50	0	6,885	0.00%
2018/06/20	1	56.90	1	58.20	56.90	0	6,973	0.00%
2018/06/19	0	0.00	3	60.00	59.00	-3	7,225	-0.04%
2018/06/14	0	0.00	5	59.50	59.50	-5	7,359	-0.07%
2018/06/13	0	0.00	8	60.20	59.90	-8	7,333	-0.11%
2018/06/08	1	60.30	1	60.30	60.20	0	7,373	0.00%
2018/06/07	2	60.80	1	60.90	59.70	1	7,417	0.01%
2018/06/06	0	0.00	6	60.82	60.60	-6	7,372	-0.08%
2018/06/05	5	60.24	11	59.64	59.90	-6	7,306	-0.08%
2018/06/04	1	59.30	4	59.20	59.20	-3	7,203	-0.04%
2018/06/01	0	0.00	3	58.60	58.50	-3	7,200	-0.04%
2018/05/31	5	58.78	2	59.30	58.60	3	7,188	0.04%
2018/05/30	0	0.00	7	58.70	58.50	-7	7,156	-0.10%
2018/05/28	14	59.31	5	58.60	58.60	9	7,133	0.13%
2018/05/25	2	58.15	0	0.00	58.20	2	7,156	0.03%
2018/05/24	9	58.87	11	58.79	59.10	-2	7,129	-0.03%
2018/05/23	1	57.70	1	57.50	57.20	0	7,063	0.00%
2018/05/22	6	58.87	5	59.30	58.10	1	7,053	0.01%
2018/05/21	8	59.15	8	58.80	58.70	0	7,088	0.00%
2018/05/18	9	59.07	12	59.32	58.30	-3	7,084	-0.04%
2018/05/17	28	60.08	23	60.60	59.50	5	7,133	0.07%
2018/05/16	14	58.67	5	58.70	58.40	9	6,987	0.13%
2018/05/15	27	58.31	20	57.92	57.80	7	7,014	0.10%
2018/05/10	1	56.60	0	0.00	56.50	1	7,105	0.01%
2018/05/09	1	56.60	4	57.10	56.40	-3	7,127	-0.04%
2018/05/08	11	57.66	7	58.43	57.50	4	7,379	0.05%
2018/05/07	1	56.70	1	58.00	56.70	0	7,288	0.00%
2018/05/03	0	0.00	2	58.70	58.10	-2	7,256	-0.03%
2018/05/02	5	59.24	0	0.00	58.40	5	7,308	0.07%
2018/04/30	1	56.00	4	59.23	60.50	-3	7,271	-0.04%
2018/04/27	1	56.90	0	0.00	55.00	1	7,150	0.01%
2018/04/26	2	58.20	0	0.00	57.40	2	7,033	0.03%
2018/04/20	20	61.99	4	61.70	62.50	16	7,074	0.23%
2018/04/19	1	61.50	1	61.60	61.50	0	7,065	0.00%
2018/04/17	7	61.46	6	62.37	61.80	1	7,018	0.01%
2018/04/16	0	63.00	4	62.58	62.10	-4	6,974	-0.06%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	2	63.70	0.1	65.00	63.60	1.9	7,059	0.03%
2018/04/11	0	0.00	1	63.70	63.70	-1	7,116	-0.01%
2018/04/10	2	65.45	1	64.30	64.50	1	7,222	0.01%
2018/04/09	7	68.04	6	68.70	66.50	1	7,178	0.01%
2018/04/03	8	67.39	14	67.16	67.60	-6	7,098	-0.08%
2018/04/02	6	69.13	10	69.65	67.30	-4	7,089	-0.06%
2018/03/31	19	68.18	14	68.06	68.10	5	6,997	0.07%
2018/03/30	1	66.40	51	67.60	66.30	-50	6,861	-0.73%
2018/03/29	50	67.20	0	0.00	66.30	50	6,865	0.73%
2018/03/28	17	66.37	16	68.44	66.20	1	6,917	0.01%
2018/03/27	11	66.11	11	66.38	67.00	0	7,085	0.00%
2018/03/26	2	63.90	24	63.57	63.00	-22	6,669	-0.33%
2018/03/23	10	64.30	5	64.20	63.90	5	6,718	0.07%
2018/03/22	24	68.21	14	68.75	66.00	10	6,790	0.15%
2018/03/21	6	64.97	8	65.20	67.60	-2	6,851	-0.03%
2018/03/20	1	61.90	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0	0.00	1	62.80	62.40	-1	6,891	-0.01%
2018/03/16	1	62.40	2	62.90	62.30	-1	6,897	-0.01%
2018/03/15	1	61.90	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.60	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	62.80	6	63.02	63.00	-4	6,827	-0.06%
2018/03/12	0	0.00	22	61.79	62.00	-22	6,802	-0.32%
2018/03/08	0	0.00	2	61.10	61.10	-2	6,825	-0.03%
2018/03/07	0	0.00	11	59.70	60.50	-11	6,847	-0.16%
2018/03/05	1	61.10	1	62.40	60.50	0	6,887	0.00%
2018/02/27	3	62.23	0	0.00	61.00	3	6,895	0.04%
2018/02/26	1	62.70	2	62.25	62.20	-1	6,970	-0.01%
2018/02/22	20	62.10	0	0.00	62.00	20	7,022	0.28%
2018/02/21	0	0.00	2	62.15	63.00	-2	7,023	-0.03%
2018/02/09	3	58.97	3	58.90	60.00	0	7,002	0.00%
2018/02/08	1	62.30	0	0.00	62.10	1	6,923	0.01%
2018/02/07	2	64.30	0	0.00	63.50	2	6,972	0.03%
2018/02/06	5	65.38	3	65.17	62.30	2	6,922	0.03%
2018/02/05	2	68.10	3	68.30	68.60	-1	6,841	-0.01%
2018/02/01	4	71.23	1	70.70	70.50	3	6,928	0.04%
2018/01/31	25	72.73	1	75.00	71.00	24	6,891	0.35%
2018/01/30	0	0.00	1.8	71.31	71.40	-1.8	6,613	-0.03%
2018/01/25	1	69.70	1	70.20	68.60	0	6,529	0.00%
2018/01/24	5	69.66	6	69.23	69.20	-1	6,512	-0.02%
2018/01/23	4	70.25	4	70.08	69.50	0	6,482	0.00%
2018/01/22	2	71.15	4	71.20	71.20	-2	6,471	-0.03%
2018/01/19	0	0.00	4	71.50	71.10	-4	6,489	-0.06%
2018/01/18	1	72.00	2	72.85	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	3	73.13	73.00	-3	6,488	-0.05%
2018/01/16	4	72.70	1	72.60	72.60	3	6,478	0.05%
2018/01/15	0	0.00	4	71.80	71.80	-4	6,461	-0.06%
2018/01/10	1	71.10	0	0.00	70.80	1	6,671	0.01%
2018/01/09	0	0.00	1	73.00	72.30	-1	6,799	-0.01%
2018/01/08	2	72.45	8	72.87	72.00	-6	6,845	-0.09%
2018/01/05	4	76.03	11	75.57	75.20	-7	6,877	-0.10%
2018/01/04	10	76.20	12	75.72	75.60	-2	6,877	-0.03%
2018/01/03	2	74.70	0	0.00	74.20	2	6,916	0.03%
2018/01/02	0	0.00	4	73.63	73.90	-4	6,985	-0.06%