宏達電 (2498)-華南永昌-鶯歌券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/11/20	2	43.30	50	42.95	42.95	-48	8,400	-0.57%
2024/11/18	0	42.60	0	0.00	42.85	0	8,411	0.00%
2024/11/15	0	0.00	20	42.95	42.95	-20	8,400	-0.24%
2024/11/14	74.1	43.27	0	0.00	42.50	74.1	8,377	0.88%
2024/11/13	0	0.00	20	43.90	43.90	-20	8,331	-0.24%
2024/11/11	1	43.80	0	0.00	45.10	1	8,344	0.01%
2024/11/08	1	44.20	0	0.00	44.35	1	8,338	0.01%
2024/11/07	0	0.00	1	44.65	44.95	-1	8,390	-0.01%
2024/11/05	0	0.00	3	44.20	44.10	-3	8,453	-0.04%
2024/11/04	0	0.00	13	43.13	43.55	-13	8,560	-0.15%
2024/11/01	1	42.70	4	43.08	43.10	-3	8,647	-0.03%
2024/10/30	4	44.25	4	44.50	44.00	0	8,625	0.00%
2024/10/29	4	45.10	0	0.00	44.30	4	8,670	0.05%
2024/10/28	1	45.00	0	0.00	45.70	1	8,623	0.01%
2024/10/25	5	45.90	0	0.00	45.60	5	8,590	0.06%
2024/10/24	3	46.40	3	46.95	45.85	0	8,579	0.00%
2024/10/23	37	48.12	10	48.60	47.60	27	8,427	0.32%
2024/10/22	10	47.95	10	48.30	47.90	0	8,331	0.00%
2024/10/21	2	48.20	0.3	48.45	48.00	1.7	8,363	0.02%
2024/10/18	10	49.10	15	49.45	48.40	-5	8,356	-0.06%
2024/10/17	11	48.27	10	48.85	48.65	1	8,247	0.01%
2024/10/16	2	48.35	0	0.00	47.80	2	8,203	0.02%
2024/10/15	12	48.40	12	48.66	48.60	0	8,126	0.00%
2024/10/14	2	47.65	1	47.70	47.65	1	8,029	0.01%
2024/10/11	5	48.43	1	47.70	47.50	4	8,014	0.05%
2024/10/08	5	49.88	3	48.80	49.70	2	7,827	0.03%
2024/10/07	10	51.34	1.1	51.06	51.50	8.9	7,596	0.12%
2024/10/04	107	53.55	94	53.01	52.00	13	7,325	0.18%	大買/
2024/10/01	3	49.57	15	49.97	52.00	-12	6,000	-0.20%
2024/09/30	11	45.87	20	47.64	47.35	-9	5,144	-0.17%
2024/09/27	1	45.20	0	0.00	45.25	1	4,849	0.02%
2024/09/26	0	0.00	2	44.55	44.20	-2	4,852	-0.04%
2024/09/25	2	44.50	0	0.00	44.00	2	4,798	0.04%
2024/09/24	7	44.16	2	44.00	44.00	5	4,800	0.10%
2024/09/20	1	44.65	13	44.65	44.65	-12	4,885	-0.25%
2024/09/18	20	46.00	20	44.80	44.80	0	5,096	0.00%
2024/09/12	13	44.14	2	44.13	44.15	11	5,920	0.19%
2024/09/11	0	0.00	1	42.50	43.40	-1	5,950	-0.02%
2024/09/10	1	44.30	0	0.00	42.45	1	5,973	0.02%
2024/09/09	1	42.20	1	43.60	43.90	0	5,992	0.00%
2024/09/04	0	0.00	2	41.88	42.05	-2	6,165	-0.03%
2024/09/03	0.1	44.20	0	0.00	43.95	0.1	6,438	0.00%
2024/08/30	1	44.55	0	0.00	44.50	1	6,480	0.02%
2024/08/29	0	0.00	1	44.40	44.65	-1	6,511	-0.02%
2024/08/28	18	45.61	18	45.35	45.00	0	6,511	0.00%
2024/08/23	0	0.00	1	43.55	43.95	-1	6,633	-0.02%
2024/08/22	0	0.00	14	43.90	44.30	-14	6,625	-0.21%
2024/08/21	11	43.28	0	0.00	42.95	11	6,599	0.17%
2024/08/20	3	42.45	2	42.58	42.70	1	6,590	0.02%
2024/08/16	0	41.95	0	0.00	42.10	0	6,599	0.00%
2024/08/14	0	0.00	8	40.79	40.80	-8	6,580	-0.12%
2024/08/09	0	40.35	0	0.00	38.75	0	6,522	0.00%
2024/08/07	0	0.00	1	39.70	39.45	-1	6,441	-0.02%
2024/08/06	8.1	36.94	5	37.28	37.80	3.1	6,471	0.05%
2024/08/05	4.3	39.46	2	38.70	38.70	2.3	6,337	0.04%
2024/08/02	1.1	44.04	2	43.20	42.95	-0.9	6,230	-0.01%
2024/07/31	0	43.20	1	44.95	44.05	-1	6,132	-0.02%
2024/07/30	3.2	42.59	0	0.00	43.20	3.2	6,085	0.05%
2024/07/29	1	42.50	0	0.00	42.30	1	6,086	0.02%
2024/07/26	1	43.25	0	0.00	43.25	1	6,074	0.02%
2024/07/23	0	0.00	2	44.33	44.35	-2	6,090	-0.03%
2024/07/22	3	44.17	0	0.00	43.90	3	6,083	0.05%
2024/07/16	0	0.00	1	46.90	46.45	-1	5,984	-0.02%
2024/07/15	0	46.10	0	0.00	45.80	0	5,987	0.00%
2024/07/12	9	46.95	9	47.23	46.90	0	5,959	0.00%
2024/07/11	1	47.25	0	0.00	46.70	1	5,934	0.02%
2024/07/10	0.1	47.20	0	0.00	47.15	0.1	5,978	0.00%
2024/07/09	2	46.20	0	0.00	46.80	2	5,931	0.03%
2024/07/08	0	0.00	3.2	47.99	47.50	-3.2	5,888	-0.05%
2024/07/05	1.2	49.08	4	46.76	48.00	-2.8	5,851	-0.05%
2024/07/04	0.1	46.00	0	0.00	45.90	0.1	5,656	0.00%
2024/07/02	4	45.31	1	45.25	45.20	3	5,655	0.05%
2024/06/28	0.1	46.70	0	0.00	46.15	0.1	5,614	0.00%
2024/06/27	3.1	46.40	3	46.08	45.95	0.1	5,624	0.00%
2024/06/26	0	0.00	1	47.30	46.60	-1	5,580	-0.02%
2024/06/25	2.2	47.76	4	47.14	47.55	-1.8	5,513	-0.03%
2024/06/24	3	47.82	10.5	47.67	47.50	-7.5	5,451	-0.14%
2024/06/21	17.5	49.48	10	49.34	49.25	7.5	5,313	0.14%
2024/06/20	28.2	48.17	15	47.00	48.05	13.2	4,903	0.27%
2024/06/19	0	45.75	0	0.00	45.40	0	4,535	0.00%
2024/06/18	0	0.00	0	46.00	45.70	0	4,530	0.00%
2024/06/14	16	45.79	15	45.71	45.20	1	4,460	0.02%
2024/06/12	1	45.90	0	0.00	45.65	1	4,312	0.02%
2024/06/11	4	45.63	0	0.00	45.40	4	4,227	0.09%
2024/06/07	15	46.05	2	46.00	46.15	13	4,145	0.31%
2024/06/06	0	0.00	12	43.08	42.85	-12	3,858	-0.31%
2024/06/05	21	43.70	9	43.40	43.15	12	3,841	0.31%
2024/06/04	0.1	44.30	1	44.60	43.70	-0.9	3,945	-0.02%
2024/06/03	0	0.00	2	44.00	44.00	-2	4,003	-0.05%
2024/05/30	3	43.12	2	42.80	43.15	1	4,029	0.02%
2024/05/29	2	43.75	0	0.00	43.30	2	4,067	0.05%
2024/05/28	0	43.20	4	43.35	43.40	-4	4,037	-0.10%
2024/05/22	1	43.65	0	0.00	43.50	1	4,278	0.02%
2024/05/20	0	0.00	4	43.10	43.40	-4	4,363	-0.09%
2024/05/17	1	43.10	0	0.00	43.20	1	4,402	0.02%
2024/05/16	7	43.09	2	42.75	43.25	5	4,424	0.11%
2024/05/15	0.1	42.60	0	0.00	42.60	0.1	4,435	0.00%
2024/05/13	0	0.00	7	42.20	42.00	-7	4,541	-0.15%
2024/05/10	4	41.13	1	41.45	41.60	3	4,543	0.07%
2024/05/07	3	41.85	0	0.00	42.00	3	4,588	0.07%
2024/05/03	0	0.00	2	43.23	42.85	-2	4,605	-0.04%
2024/05/02	1	42.30	1	43.25	42.65	0	4,628	0.00%
2024/04/30	3	42.87	0	0.00	42.65	3	4,710	0.06%
2024/04/29	1	42.90	1	43.10	43.40	0	4,755	0.00%
2024/04/26	1	42.10	0	0.00	42.05	1	4,783	0.02%
2024/04/25	0.2	42.15	0	0.00	41.70	0.2	4,837	0.00%
2024/04/24	0.3	42.70	0	0.00	42.40	0.3	4,880	0.01%
2024/04/22	1	42.25	10	41.45	41.45	-9	5,075	-0.18%
2024/04/19	2.1	42.04	0	0.00	41.45	2.1	5,086	0.04%
2024/04/18	2	42.63	0	0.00	43.25	2	5,124	0.04%
2024/04/15	8	45.65	0	0.00	45.15	8	6,724	0.12%
2024/04/12	0	0.00	2	46.05	46.05	-2	7,381	-0.03%
2024/04/11	1	45.80	0	0.00	45.55	1	7,361	0.01%
2024/04/08	0.2	47.30	0	0.00	47.45	0.2	7,516	0.00%
2024/04/03	0	0.00	1	46.80	47.20	-1	7,548	-0.01%
2024/04/02	6	47.80	0	0.00	47.50	6	7,602	0.08%
2024/03/26	1	48.35	4	47.20	47.85	-3	8,590	-0.03%
2024/03/25	43	49.57	40	49.32	48.00	3	8,579	0.03%
2024/03/21	0	0.00	1.1	47.00	47.05	-1.1	8,556	-0.01%
2024/03/20	3	46.00	1	46.00	46.00	2	8,743	0.02%
2024/03/19	13	45.70	14	45.62	45.65	-1	9,139	-0.01%
2024/03/15	0.1	45.50	0	0.00	45.15	0.1	9,180	0.00%
2024/03/14	1.2	46.00	1	46.40	45.50	0.2	9,179	0.00%
2024/03/13	1.1	46.29	0	0.00	45.90	1.1	9,195	0.01%
2024/03/08	11	45.62	7	45.66	45.90	4	9,224	0.04%
2024/03/07	0	47.20	6	47.48	47.00	-6	9,146	-0.07%
2024/03/06	5.5	47.39	2	47.08	47.10	3.5	9,092	0.04%
2024/03/05	0	0.00	1	49.85	48.90	-1	8,969	-0.01%
2024/03/04	5	50.00	10	49.06	49.20	-5	8,958	-0.06%
2024/03/01	1	49.10	6	49.10	48.95	-5	8,982	-0.06%
2024/02/29	3.1	48.70	0	0.00	48.75	3.1	8,985	0.03%
2024/02/27	2	48.68	4	50.10	48.60	-2	9,009	-0.02%
2024/02/26	2	48.55	0	0.00	49.00	2	8,870	0.02%
2024/02/23	1.5	48.97	2	48.80	48.50	-0.5	8,971	-0.01%
2024/02/22	4	49.15	2	49.45	49.00	2	8,973	0.02%
2024/02/21	1	49.55	1	50.00	49.55	0	9,009	0.00%
2024/02/20	0	0.00	0.1	49.55	49.20	-0.1	9,182	0.00%
2024/02/19	1	50.20	0	0.00	50.00	1	9,162	0.01%
2024/02/16	2.1	50.24	0	0.00	50.00	2.1	9,254	0.02%
2024/02/15	0	0.00	3	49.20	49.35	-3	9,323	-0.03%
2024/02/05	5.1	49.27	0.6	49.35	49.05	4.5	9,356	0.05%
2024/02/02	2	50.90	6	50.80	50.00	-4	9,286	-0.04%
2024/01/31	11	49.58	5	49.70	49.10	6	9,321	0.06%
2024/01/30	0	49.90	5	49.60	49.50	-5	9,409	-0.05%
2024/01/29	5	50.40	2	50.40	50.50	3	9,445	0.03%
2024/01/24	4	52.15	1	51.50	51.40	3	9,681	0.03%
2024/01/22	0	0.00	4	51.08	51.50	-4	9,589	-0.04%
2024/01/19	1	50.00	0	0.00	50.30	1	9,606	0.01%
2024/01/18	1	49.55	0	0.00	50.40	1	9,580	0.01%
2024/01/17	5	49.92	1	49.60	49.15	4	9,534	0.04%
2024/01/16	3	50.33	2	50.50	50.30	1	9,430	0.01%
2024/01/15	1	51.80	1	51.80	51.30	0	9,357	0.00%
2024/01/12	7	51.77	6	52.20	51.60	1	9,351	0.01%
2024/01/11	7	52.06	0	0.00	52.10	7	9,297	0.08%
2024/01/10	10	52.66	9	52.62	52.20	1	9,242	0.01%
2024/01/09	23	54.46	24.2	54.86	54.70	-1.2	8,994	-0.01%
2024/01/08	12.5	53.40	9	53.32	52.90	3.5	7,866	0.04%
2024/01/05	0	0.00	4	48.90	48.90	-4	7,192	-0.06%
2024/01/04	1.1	49.09	0.1	48.85	48.65	1	7,219	0.01%
2024/01/03	5.2	49.39	0	0.00	49.40	5.2	7,236	0.07%
2023/12/29	2	51.50	3.2	51.79	51.30	-1.2	7,236	-0.02%
2023/12/28	1	51.80	0	0.00	51.60	1	7,246	0.01%
2023/12/27	11	52.94	9	52.99	52.10	2	7,194	0.03%
2023/12/26	3	51.60	0	0.00	51.50	3	7,015	0.04%
2023/12/25	25.3	52.06	31.1	52.78	52.00	-5.9	6,901	-0.08%
2023/12/22	3	51.40	6	51.63	51.20	-3	6,432	-0.05%
2023/12/21	0.1	49.25	0	0.00	49.15	0.1	6,176	0.00%
2023/12/20	1	49.10	3	49.37	49.55	-2	6,172	-0.03%
2023/12/19	3	48.47	0	0.00	48.65	3	6,148	0.05%
2023/12/18	19	50.22	17	49.25	49.25	2	6,148	0.03%
2023/12/15	3	51.27	24.1	50.74	50.80	-21.1	6,065	-0.35%
2023/12/14	47	50.45	32	51.04	52.00	15	5,873	0.26%
2023/12/13	5	48.80	0	0.00	48.30	5	5,425	0.09%
2023/12/12	0.1	48.50	5	48.27	48.30	-4.9	5,435	-0.09%
2023/12/08	0.1	48.85	0	0.00	48.85	0.1	5,475	0.00%
2023/12/06	5	49.35	2	49.00	48.90	3	5,428	0.06%
2023/12/05	0	0.00	0	49.70	49.20	0	5,435	0.00%
2023/12/04	0	0.00	2	50.20	49.75	-2	5,473	-0.04%
2023/11/30	0	0.00	2.1	50.19	50.20	-2.1	5,414	-0.04%
2023/11/29	1	49.50	3	49.58	49.65	-2	5,370	-0.04%
2023/11/28	5	48.80	6	49.79	50.00	-1	5,348	-0.02%
2023/11/27	60	49.35	55	48.55	48.45	5	5,299	0.09%
2023/11/24	1	48.90	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0.1	50.20	0	0.00	50.10	0.1	5,249	0.00%
2023/11/22	20	50.00	41	50.20	50.00	-21	5,226	-0.40%
2023/11/21	3	49.08	0	0.00	49.30	3	5,125	0.06%
2023/11/20	3	49.14	28	49.46	49.15	-25	5,091	-0.49%
2023/11/17	23	49.52	11	49.80	49.45	12	5,037	0.24%
2023/11/15	10	47.94	14	48.03	48.00	-4	4,817	-0.08%
2023/11/14	0	0.00	2	47.95	47.20	-2	4,728	-0.04%
2023/11/13	18	46.83	0	46.65	46.75	18	4,668	0.39%
2023/11/10	0	0.00	1	45.85	45.90	-1	4,645	-0.02%
2023/11/09	23	46.39	0	0.00	46.30	23	4,668	0.49%
2023/11/08	4	47.14	1	47.75	47.40	3	4,731	0.06%
2023/11/07	1	46.10	0	0.00	46.05	1	4,652	0.02%
2023/11/06	5.1	48.03	18	47.91	48.10	-12.9	4,602	-0.28%
2023/11/03	46.2	46.86	34	47.07	47.40	12.2	4,549	0.27%
2023/11/02	0	0.00	2	45.35	45.85	-2	4,356	-0.05%
2023/11/01	0	0.00	1	44.10	44.75	-1	4,470	-0.02%
2023/10/31	7	44.66	0	0.00	44.10	7	4,598	0.15%
2023/10/26	1.1	45.12	0	0.00	45.15	1.1	4,880	0.02%
2023/10/24	0	0.00	6	44.85	45.70	-6	5,041	-0.12%
2023/10/23	7	45.50	3	45.60	45.30	4	5,087	0.08%
2023/10/20	0	0.00	3	45.35	45.70	-3	5,146	-0.06%
2023/10/19	5	46.13	1	46.14	45.85	4	5,182	0.08%
2023/10/18	3	46.25	9	46.88	46.60	-6	5,274	-0.11%
2023/10/17	0	0.00	2	48.80	48.10	-2	5,172	-0.04%
2023/10/13	0	0.00	0	49.60	50.10	0	5,240	0.00%
2023/10/12	1	50.20	0.1	50.30	50.30	0.9	5,366	0.02%
2023/10/11	4	49.00	0	0.00	49.25	4	5,491	0.07%
2023/10/05	1	50.30	23	49.67	50.30	-22	6,014	-0.37%
2023/10/04	8	47.39	0	0.00	47.45	8	6,175	0.13%
2023/09/28	0	0.00	25	48.35	48.10	-25	6,410	-0.39%
2023/09/27	15	48.75	2	48.70	48.60	13	6,431	0.20%
2023/09/22	0	0.00	1	49.60	49.65	-1	6,536	-0.02%
2023/09/21	0	48.40	0	0.00	48.45	0	6,600	0.00%
2023/09/20	0	49.40	0	0.00	49.20	0	6,605	0.00%
2023/09/19	0	0.00	5	49.45	49.45	-5	6,662	-0.08%
2023/09/18	0	0.00	12	50.60	50.50	-12	6,695	-0.18%
2023/09/15	33	50.65	53	50.47	50.40	-20	6,888	-0.29%
2023/09/14	36	50.47	0	0.00	50.90	36	6,926	0.52%
2023/09/11	0	49.90	0	0.00	49.30	0	7,089	0.00%
2023/09/06	3	52.20	193	52.02	51.80	-190	7,155	-2.66%	大賣/鉅額交易
2023/09/05	10	53.00	0	0.00	53.00	10	7,188	0.14%
2023/09/04	23	52.54	0	0.00	52.70	23	7,287	0.32%
2023/08/31	1	53.30	0	0.00	52.80	1	7,669	0.01%
2023/08/30	55	52.35	4	52.40	52.50	51	8,030	0.64%
2023/08/29	52	51.57	1	51.50	51.80	51	8,139	0.63%
2023/08/28	0	0.00	71	50.30	50.40	-71	8,214	-0.86%
2023/08/25	1	51.50	5	51.40	51.10	-4	8,264	-0.05%
2023/08/24	0	0.00	2	51.10	51.10	-2	8,394	-0.02%
2023/08/23	4	51.30	2	51.35	51.50	2	8,696	0.02%
2023/08/22	0	0.00	1	51.90	50.70	-1	8,767	-0.01%
2023/08/21	6	51.25	0	0.00	51.20	6	8,833	0.07%
2023/08/18	39	50.98	99	50.70	50.70	-60	8,856	-0.68%
2023/08/17	38	50.98	0	0.00	51.00	38	8,893	0.43%
2023/08/15	0	0.00	1	50.10	50.00	-1	8,958	-0.01%
2023/08/14	18	49.09	0	0.00	49.10	18	9,137	0.20%
2023/08/10	7	50.49	2	50.70	50.50	5	9,128	0.05%
2023/08/09	0	0.00	1	52.20	51.90	-1	9,074	-0.01%
2023/08/08	2	52.10	2	51.70	51.90	0	9,086	0.00%
2023/08/07	65.1	52.22	2	50.95	52.30	63.1	9,133	0.69%
2023/08/04	4	51.78	3	51.73	51.10	1	9,024	0.01%
2023/08/02	1	54.00	2	52.50	52.50	-1	8,926	-0.01%
2023/08/01	0	56.30	0	0.00	55.60	0	8,713	0.00%
2023/07/28	32	56.08	0	0.00	56.00	32	8,619	0.37%
2023/07/27	1	57.70	1	57.20	57.20	0	8,602	0.00%
2023/07/26	8	55.69	4	56.03	55.50	4	8,529	0.05%
2023/07/25	19	56.33	5	56.32	55.70	14	8,563	0.16%
2023/07/24	9	56.80	0	0.00	56.30	9	8,609	0.10%
2023/07/21	10	57.10	11	57.36	57.80	-1	8,621	-0.01%
2023/07/20	1	56.40	3	56.17	57.00	-2	8,657	-0.02%
2023/07/19	8.1	55.90	10	56.14	55.60	-1.9	8,690	-0.02%
2023/07/17	2	57.80	7	58.40	58.50	-5	8,914	-0.06%
2023/07/14	13	59.11	30	58.90	58.80	-17	8,991	-0.19%
2023/07/13	3	59.03	7	59.20	58.40	-4	8,953	-0.04%
2023/07/12	30	59.22	5	59.30	57.70	25	8,770	0.29%
2023/07/11	16	57.91	8	57.80	58.00	8	8,506	0.09%
2023/07/10	2	55.90	2	55.50	55.30	0	8,312	0.00%
2023/07/07	0	0.00	1	56.20	55.90	-1	8,305	-0.01%
2023/07/06	8	57.23	4	57.55	56.80	4	8,385	0.05%
2023/07/05	3.1	57.01	6	56.83	56.80	-2.9	8,668	-0.03%
2023/07/04	1.1	57.45	10	56.70	57.20	-8.9	9,133	-0.10%
2023/07/03	7	57.23	10	57.60	57.10	-3	9,220	-0.03%
2023/06/30	2	57.15	0.1	57.30	57.10	1.9	9,320	0.02%
2023/06/28	4	56.35	0	0.00	56.40	4	9,417	0.04%
2023/06/27	5	56.72	0	0.00	56.40	5	9,657	0.05%
2023/06/26	1	57.60	10	57.60	57.40	-9	9,898	-0.09%
2023/06/21	0	0.00	1	58.60	58.70	-1	10,018	-0.01%
2023/06/20	10	59.00	5	58.90	58.70	5	9,944	0.05%
2023/06/19	2	58.85	0.3	59.60	58.90	1.8	10,023	0.02%
2023/06/16	0	0.00	7	60.57	60.50	-7	10,044	-0.07%
2023/06/15	2	60.00	0	60.40	60.20	2	10,095	0.02%
2023/06/14	3.3	60.76	0	0.00	60.20	3.3	10,260	0.03%
2023/06/13	0	0.00	1	61.20	61.00	-1	10,510	-0.01%
2023/06/09	3.1	61.31	1	60.70	60.40	2.1	11,189	0.02%
2023/06/08	0	0.00	90	60.80	60.40	-90	11,507	-0.78%
2023/06/07	1	61.80	1	61.80	62.00	0	11,855	0.00%
2023/06/06	35	61.55	8	61.01	61.00	27	12,463	0.22%
2023/06/05	8	63.90	5.1	64.65	63.60	3	12,483	0.02%
2023/06/02	2	63.05	6.4	63.08	62.90	-4.4	12,292	-0.04%
2023/06/01	37	62.60	36	62.61	62.40	1	12,408	0.01%
2023/05/31	1	61.80	1	62.10	61.80	0	12,681	0.00%
2023/05/30	0	0.00	8	61.83	61.80	-8	13,018	-0.06%
2023/05/29	7	61.60	4	60.78	61.50	3	13,433	0.02%
2023/05/26	3	58.93	1	59.00	58.40	2	13,751	0.01%
2023/05/25	21.1	59.93	10	59.80	59.40	11.1	14,297	0.08%
2023/05/24	12	59.60	0	59.70	59.60	12	14,541	0.08%
2023/05/23	14	60.02	0	0.00	60.10	14	15,234	0.09%
2023/05/22	2	59.75	3	60.00	60.30	-1	15,543	-0.01%
2023/05/19	0	0.00	0.4	59.00	59.00	-0.4	15,668	0.00%
2023/05/18	3	59.93	1	59.40	58.90	2	15,860	0.01%
2023/05/17	3	57.83	0	0.00	58.40	3	16,248	0.02%
2023/05/16	0	0.00	5.2	57.49	57.60	-5.2	16,400	-0.03%
2023/05/12	5	55.92	6	56.77	57.20	-1	17,142	-0.01%
2023/05/11	19	57.38	3	56.03	56.00	16	17,695	0.09%
2023/05/10	0	0.00	6	56.50	57.50	-6	18,116	-0.03%
2023/05/09	6	56.50	26.3	56.61	56.80	-20.3	18,824	-0.11%
2023/05/08	0	0.00	1	57.70	57.40	-1	19,949	-0.01%
2023/05/05	7	57.13	3.2	57.07	57.30	3.9	21,816	0.02%
2023/05/04	4	56.78	3	56.80	56.80	1	22,378	0.00%
2023/05/03	6	56.67	6	56.57	56.50	0	22,607	0.00%
2023/04/28	0.3	57.03	5	57.30	56.70	-4.7	23,193	-0.02%
2023/04/27	51	56.98	51	56.49	56.20	0	23,205	0.00%
2023/04/26	11	56.13	0.2	56.00	56.50	10.8	23,243	0.05%
2023/04/25	6.3	56.03	3	57.27	55.90	3.3	23,544	0.01%
2023/04/24	0.3	58.58	15	58.10	58.00	-14.7	23,797	-0.06%
2023/04/21	214	58.62	213	58.47	58.10	1	23,910	0.00%	大買/大賣/
2023/04/20	11.2	60.62	1	60.40	59.60	10.2	23,913	0.04%
2023/04/19	3	61.70	0	0.00	61.70	3	23,949	0.01%
2023/04/18	0.3	64.10	2	64.85	63.30	-1.7	24,001	-0.01%
2023/04/17	11	64.69	13.3	64.78	64.60	-2.3	24,530	-0.01%
2023/04/14	0	0.00	1	64.40	64.30	-1	24,969	0.00%
2023/04/13	0	0.00	3	64.37	63.70	-3	25,245	-0.01%
2023/04/12	2	64.65	1	64.90	64.70	1	25,380	0.00%
2023/04/11	2	65.00	10	64.90	64.30	-8	25,460	-0.03%
2023/04/10	0	0.00	5	65.08	65.20	-5	25,447	-0.02%
2023/04/07	16	64.83	9	65.08	64.10	7	25,252	0.03%
2023/03/31	1	62.90	5	62.60	62.60	-4	24,950	-0.02%
2023/03/30	0	0.00	1	61.70	62.00	-1	25,029	0.00%
2023/03/29	2	61.60	1	62.10	61.60	1	25,176	0.00%
2023/03/28	20.1	62.32	45	61.95	61.70	-25	25,355	-0.10%
2023/03/27	11	64.25	5	63.70	63.60	6	25,215	0.02%
2023/03/24	11	63.21	33	63.32	63.00	-22	25,157	-0.09%
2023/03/23	2	63.50	12	63.22	63.10	-10	25,160	-0.04%
2023/03/22	10	63.40	17	63.27	63.30	-7	25,290	-0.03%
2023/03/21	2	62.80	21	63.20	62.70	-19	25,422	-0.07%
2023/03/20	10	63.20	15	63.00	63.20	-5	25,545	-0.02%
2023/03/17	22	62.20	24	62.05	62.20	-2	25,901	-0.01%
2023/03/16	43	61.80	29	62.13	61.10	14	26,237	0.05%
2023/03/15	55	63.26	66	63.70	63.00	-11	26,537	-0.04%
2023/03/14	16.1	62.26	7	63.44	62.50	9.1	26,978	0.03%
2023/03/13	11	60.80	34	61.07	62.60	-23	27,719	-0.08%
2023/03/10	50	62.47	1	63.50	62.60	49	28,235	0.17%
2023/03/09	31	65.37	82	65.14	64.40	-51	29,472	-0.17%
2023/03/08	13.1	63.59	1	64.20	63.40	12.1	29,774	0.04%
2023/03/07	18.2	65.03	17	65.23	64.90	1.2	29,637	0.00%
2023/03/06	34.9	64.86	24	64.49	64.80	10.9	29,643	0.04%
2023/03/03	31	64.42	47	64.87	63.60	-16	29,568	-0.05%
2023/03/02	40	65.40	109	65.08	64.80	-69	29,462	-0.23%	大賣/
2023/03/01	21	66.92	50.2	66.76	66.10	-29.2	29,189	-0.10%
2023/02/24	51	66.31	49	66.63	65.40	2	28,773	0.01%
2023/02/23	86.1	66.56	65	66.49	66.70	21.1	28,439	0.07%
2023/02/22	16.5	64.87	3	65.20	64.60	13.5	28,059	0.05%
2023/02/21	50	67.13	57	67.07	66.70	-7	27,948	-0.03%
2023/02/20	55.5	66.87	33	66.94	66.90	22.5	27,536	0.08%
2023/02/17	22.1	65.78	33	65.50	65.80	-10.9	27,439	-0.04%
2023/02/16	22	65.45	39	65.46	65.60	-17	27,622	-0.06%
2023/02/15	21.1	64.18	16	64.51	64.50	5.1	27,729	0.02%
2023/02/14	10	65.55	21	65.76	65.50	-11	27,359	-0.04%
2023/02/13	7.2	65.40	7	65.83	65.20	0.2	27,496	0.00%
2023/02/10	13	65.92	12	66.79	65.50	1	27,637	0.00%
2023/02/09	28	67.02	21	67.20	67.70	7	27,428	0.03%
2023/02/08	44	66.31	51	66.64	66.30	-7	27,527	-0.03%
2023/02/07	42.1	66.44	9.1	66.94	66.10	33.1	27,519	0.12%
2023/02/06	49	67.09	51	67.66	68.70	-2	27,040	-0.01%
2023/02/03	44.1	67.06	41.2	67.25	65.10	2.9	26,040	0.01%
2023/02/02	1	65.50	66	66.67	66.90	-65	24,490	-0.27%
2023/02/01	22	60.85	26	60.81	60.90	-4	24,173	-0.02%
2023/01/31	11.2	60.61	26	60.47	60.80	-14.8	24,234	-0.06%
2023/01/30	7	59.34	8	58.74	59.50	-1	24,065	0.00%
2023/01/17	0	0.00	14	57.21	57.20	-14	24,033	-0.06%
2023/01/16	13	57.22	15	57.70	57.20	-2	24,166	-0.01%
2023/01/13	27	58.49	16.1	58.99	57.30	10.9	24,282	0.04%
2023/01/12	24	59.79	39.5	59.75	59.50	-15.5	24,235	-0.06%
2023/01/11	16	59.14	43	59.27	59.00	-27	24,121	-0.11%
2023/01/10	7.1	58.85	8	59.26	58.80	-0.9	24,312	0.00%
2023/01/09	11.2	58.85	14.1	59.29	58.70	-2.9	24,559	-0.01%
2023/01/06	16.3	58.74	18	59.15	58.50	-1.8	24,854	-0.01%
2023/01/05	38	59.07	48	59.96	58.70	-10	25,296	-0.04%
2023/01/04	30	58.80	25	59.16	58.80	5	25,241	0.02%
2023/01/03	25	58.10	27	56.57	58.10	-2	25,223	-0.01%
2022/12/30	12	56.21	10	56.60	55.70	2	25,198	0.01%
2022/12/29	1	55.70	1	55.50	55.70	0	25,355	0.00%
2022/12/28	0	0.00	1	56.20	55.70	-1	25,989	0.00%
2022/12/27	5	56.86	2	56.65	57.10	3	26,174	0.01%
2022/12/26	0	0.00	4.1	56.19	55.70	-4.1	26,380	-0.02%
2022/12/23	9	55.09	0	0.00	55.00	9	26,855	0.03%
2022/12/22	5.1	55.96	6	55.70	55.40	-1	27,133	0.00%
2022/12/21	13	54.20	11	55.48	55.80	2	27,737	0.01%
2022/12/20	47	55.99	35	56.10	54.40	12	28,192	0.04%
2022/12/19	1	57.40	1	56.40	56.40	0	28,938	0.00%
2022/12/16	35	57.75	34	57.88	57.20	1	29,573	0.00%
2022/12/15	6	58.58	3	58.67	58.20	3	30,474	0.01%
2022/12/14	24	58.19	12	58.58	58.40	12	31,185	0.04%
2022/12/13	26.2	59.15	18	59.86	58.40	8.2	31,538	0.03%
2022/12/12	34.1	59.27	27	59.74	58.90	7.1	31,888	0.02%
2022/12/09	29	59.88	24	60.34	59.40	5	31,984	0.02%
2022/12/08	42	59.87	41	60.14	59.90	1	31,994	0.00%
2022/12/07	40.1	59.00	11	58.71	58.00	29.1	32,125	0.09%
2022/12/06	51	61.12	22	61.67	59.90	29	32,225	0.09%
2022/12/05	67.1	60.95	62	61.05	60.40	5.1	32,529	0.02%
2022/12/02	25.1	58.26	27	58.36	59.10	-1.9	31,931	-0.01%
2022/12/01	139.1	59.40	71	58.88	57.80	68.1	31,833	0.21%	大買/
2022/11/30	39	55.17	137	55.94	57.60	-98	31,310	-0.31%	大賣/
2022/11/29	34	52.33	2	52.40	52.40	32	31,608	0.10%
2022/11/28	3	51.77	0	0.00	51.50	3	33,714	0.01%
2022/11/25	14	53.52	15	53.58	52.70	-1	34,360	0.00%
2022/11/24	13	53.17	13	53.42	53.40	0	35,383	0.00%
2022/11/23	1	52.40	0	0.00	52.40	1	35,608	0.00%
2022/11/21	7	54.33	6	53.43	52.80	1	37,064	0.00%
2022/11/18	13	54.67	14	53.80	53.40	-1	37,282	0.00%
2022/11/17	8	54.99	8	54.89	54.70	0	38,061	0.00%
2022/11/16	5	54.70	3	54.70	54.50	2	38,499	0.01%
2022/11/15	3	54.13	2	54.30	54.30	1	38,967	0.00%
2022/11/14	2	53.85	5	54.12	54.30	-3	39,829	-0.01%
2022/11/11	2	53.25	2	53.40	52.40	0	40,889	0.00%
2022/11/10	3	53.03	2	52.70	52.70	1	41,712	0.00%
2022/11/09	14	53.14	17	53.25	53.40	-3	42,307	-0.01%
2022/11/08	4	52.90	6	53.48	51.80	-2	43,100	0.00%
2022/11/07	10	52.93	3	52.53	52.50	7	43,801	0.02%
2022/11/04	19	53.13	47	53.09	53.50	-28	44,700	-0.06%
2022/11/03	14	51.81	12	51.17	52.70	2	44,986	0.00%
2022/11/02	106.1	50.96	107.1	50.98	50.50	-1	45,218	0.00%	大買/大賣/
2022/10/31	46	50.53	31.1	50.24	50.50	15	46,929	0.03%
2022/10/28	3.1	48.97	3.1	49.19	48.30	0	48,686	0.00%
2022/10/27	7	48.61	6	49.38	50.30	1	49,722	0.00%
2022/10/26	29	49.38	23	48.82	48.40	6	50,392	0.01%
2022/10/24	3	49.60	3	50.67	49.65	0	52,478	0.00%
2022/10/21	10	49.95	5	49.42	49.25	5	54,504	0.01%
2022/10/20	3	50.70	3	51.00	51.00	0	55,537	0.00%
2022/10/19	16	52.67	28	52.88	51.70	-12	56,959	-0.02%
2022/10/18	18	52.61	8	53.00	52.00	10	58,860	0.02%
2022/10/17	5	49.85	5	49.75	52.50	0	62,994	0.00%
2022/10/14	17	51.97	5	51.60	51.70	12	65,525	0.02%
2022/10/13	16	51.25	51	48.57	49.05	-35	66,365	-0.05%
2022/10/12	30	51.59	10	52.01	53.00	20	66,666	0.03%
2022/10/11	6	51.95	11	51.67	51.60	-5	67,341	-0.01%
2022/10/07	32	56.49	73	56.22	55.90	-41	67,859	-0.06%
2022/10/06	10	55.18	0	0.00	56.50	10	69,128	0.01%
2022/10/05	58	56.16	26	56.47	55.00	32	70,843	0.05%
2022/10/04	14	55.96	33	55.78	55.90	-19	71,871	-0.03%
2022/10/03	17	53.82	7	54.16	54.30	10	72,857	0.01%
2022/09/30	81	52.30	74	52.38	54.80	7	75,063	0.01%
2022/09/29	36	53.35	19	53.25	53.30	17	77,665	0.02%
2022/09/28	18	53.91	180	52.57	52.00	-162	81,115	-0.20%	大賣/鉅額交易
2022/09/27	67	55.71	46	55.64	56.60	21	82,606	0.03%
2022/09/26	52	59.63	112	56.22	56.00	-60	83,725	-0.07%	大賣/
2022/09/23	15.1	62.38	16	61.26	60.80	-0.9	84,788	0.00%
2022/09/22	97	64.26	74	63.62	62.70	23	85,208	0.03%
2022/09/21	20	63.90	44	63.56	64.50	-24	85,680	-0.03%
2022/09/20	41	62.70	42	62.46	62.80	-1	87,623	0.00%
2022/09/19	46	61.72	41	61.74	61.30	5	87,693	0.01%
2022/09/16	29	61.37	19	61.50	61.20	10	87,845	0.01%
2022/09/15	6	62.48	9	61.53	61.30	-3	88,657	0.00%
2022/09/14	25.1	61.49	48	61.59	62.60	-22.9	89,958	-0.03%
2022/09/13	68	63.54	62	62.95	62.20	6	89,566	0.01%
2022/09/12	75	63.56	50	64.12	63.30	25	89,038	0.03%
2022/09/08	3	61.00	2	60.80	60.80	1	88,042	0.00%
2022/09/07	21	59.96	33	60.16	60.40	-12	87,776	-0.01%
2022/09/06	45	62.15	16	60.61	60.10	29	87,085	0.03%
2022/09/05	28	64.18	40	64.29	63.40	-12	86,076	-0.01%
2022/09/02	80	63.34	94	64.19	63.90	-14	84,883	-0.02%
2022/09/01	20	61.92	23.1	60.82	60.20	-3.1	82,647	0.00%
2022/08/31	43	62.10	40	62.07	62.30	3	81,807	0.00%
2022/08/30	16	59.66	9	59.60	59.10	7	80,656	0.01%
2022/08/29	18	58.93	6	58.72	58.70	12	80,251	0.01%
2022/08/26	22	62.26	27	62.27	61.60	-5	79,833	-0.01%
2022/08/25	6	60.88	5	60.90	61.00	1	78,831	0.00%
2022/08/24	15	60.27	8.1	59.55	59.50	6.9	78,464	0.01%
2022/08/23	11.1	60.48	0.1	60.10	60.20	11	77,650	0.01%
2022/08/22	17.1	62.18	11.1	61.57	61.00	6	77,073	0.01%
2022/08/19	42	64.65	39	65.18	63.90	3	76,527	0.00%
2022/08/18	84.2	64.89	93	65.31	64.20	-8.9	75,462	-0.01%
2022/08/17	10	64.43	20	63.95	65.50	-10	74,055	-0.01%
2022/08/16	29	64.01	21	63.56	62.50	8	72,978	0.01%
2022/08/15	151	61.75	27	62.79	64.50	124	72,200	0.17%	大買/鉅額交易
2022/08/12	57	63.72	36	63.84	63.20	21	71,105	0.03%
2022/08/11	21	63.64	166	63.77	63.80	-145	70,103	-0.21%	大賣/鉅額交易
2022/08/10	18	61.25	18	61.41	62.00	0	69,002	0.00%
2022/08/09	20	59.38	22	59.89	59.70	-2	68,156	0.00%
2022/08/08	82	58.82	39	59.75	60.40	43	67,502	0.06%
2022/08/05	39	59.71	63	60.12	62.00	-24	66,539	-0.04%
2022/08/04	114	60.47	41	59.93	58.30	73	65,593	0.11%	大買/
2022/08/03	41	64.95	42	64.67	63.30	-1	63,697	0.00%
2022/08/02	89	64.27	28	64.64	64.30	61	62,596	0.10%
2022/08/01	39	65.79	30	65.78	65.80	9	61,911	0.01%
2022/07/29	162	65.34	149	65.70	65.10	13	61,030	0.02%	大買/大賣/
2022/07/28	173	66.36	145	66.46	65.40	28	59,645	0.05%	大買/大賣/
2022/07/27	105	63.68	94	63.98	64.70	11	57,530	0.02%	大買/
2022/07/26	79	65.93	47	65.81	64.20	32	56,412	0.06%
2022/07/25	88	65.45	100.1	65.98	66.60	-12.1	55,233	-0.02%
2022/07/22	233.1	66.88	179	66.34	64.70	54.1	53,167	0.10%	大買/大賣/
2022/07/21	83	63.19	107	63.42	65.60	-24	48,899	-0.05%	大賣/
2022/07/20	42	60.50	75	60.22	59.70	-33	46,099	-0.07%
2022/07/19	51	58.70	17	58.84	58.10	34	44,897	0.08%
2022/07/18	53	60.85	53	60.45	59.10	0	44,100	0.00%
2022/07/15	22	59.85	11	59.66	58.90	11	42,995	0.03%
2022/07/14	48	59.40	57	59.69	60.70	-9	42,083	-0.02%
2022/07/13	101.2	60.47	78	60.49	58.40	23.2	40,525	0.06%	大買/
2022/07/12	59.2	59.66	42	59.55	57.60	17.2	38,521	0.04%
2022/07/11	42.2	60.10	37	60.35	60.90	5.2	36,860	0.01%
2022/07/08	110.4	61.28	129	61.16	60.50	-18.6	35,597	-0.05%	大買/大賣/
2022/07/07	103	59.05	115	59.55	61.70	-12	33,181	-0.04%	大買/大賣/
2022/07/06	135	59.14	118	58.81	56.90	17	30,092	0.06%	大買/大賣/
2022/07/05	68	58.33	86	58.73	60.70	-18	26,355	-0.07%
2022/07/04	46	51.16	72	52.59	55.20	-26	24,146	-0.11%
2022/07/01	78	50.00	74	50.19	50.20	4	22,541	0.02%
2022/06/30	57	49.34	56	50.06	48.90	1	20,532	0.00%
2022/06/29	110	53.85	71	54.10	52.00	39	19,418	0.20%	大買/
2022/06/28	116	58.64	105.2	58.58	57.70	10.8	17,930	0.06%	大買/大賣/
2022/06/27	8	57.01	11	57.29	57.80	-3	15,291	-0.02%
2022/06/24	8	50.73	12	51.32	52.60	-4	14,754	-0.03%
2022/06/23	28	49.00	28	48.72	47.90	0	14,113	0.00%
2022/06/22	65	48.57	53	49.36	49.70	12	13,272	0.09%
2022/06/21	1	45.65	13	45.93	46.30	-12	11,791	-0.10%
2022/06/20	2	43.00	2	42.63	42.10	0	11,763	0.00%
2022/06/17	4	43.93	1	44.25	44.00	3	11,742	0.03%
2022/06/16	16	46.35	25	46.27	45.05	-9	11,870	-0.08%
2022/06/15	1	45.72	2	45.95	45.75	-1	11,921	-0.01%
2022/06/14	9.2	45.90	1	45.20	46.45	8.2	12,146	0.07%
2022/06/13	2	45.68	6	46.17	45.60	-4	12,401	-0.03%
2022/06/10	0	0.00	1	47.60	47.40	-1	12,611	-0.01%
2022/06/08	0	0.00	10	48.65	48.05	-10	13,083	-0.08%
2022/06/07	2	48.28	1	48.25	48.15	1	13,501	0.01%
2022/06/06	11	48.99	11	49.45	49.00	0	13,971	0.00%
2022/06/02	6	50.67	0	0.00	49.25	6	14,489	0.04%
2022/06/01	10	49.76	10	50.07	49.55	0	14,792	0.00%
2022/05/31	4	49.83	1	47.85	50.00	3	15,290	0.02%
2022/05/27	0	0.00	6	47.10	47.05	-6	17,646	-0.03%
2022/05/25	1	45.95	0	0.00	46.00	1	18,054	0.01%
2022/05/24	1	46.40	1	46.05	45.95	0	18,678	0.00%
2022/05/19	10	46.40	0	0.00	46.70	10	19,154	0.05%
2022/05/18	3	46.60	0	0.00	47.20	3	19,316	0.02%
2022/05/17	0	0.00	3	47.08	47.20	-3	19,454	-0.02%
2022/05/16	4.6	45.41	0	0.00	45.70	4.6	19,732	0.02%
2022/05/13	0	0.00	5	45.94	45.90	-5	19,998	-0.03%
2022/05/12	4	45.08	6	45.99	44.95	-2	20,310	-0.01%
2022/05/11	1	45.65	1	46.25	46.15	0	20,437	0.00%
2022/05/10	0	0.00	5	46.36	46.45	-5	20,644	-0.02%
2022/05/09	11	46.80	37	48.02	45.65	-26	21,260	-0.12%
2022/05/06	1	49.80	0	0.00	49.95	1	21,534	0.00%
2022/05/05	2	50.70	6	50.72	51.00	-4	22,316	-0.02%
2022/05/04	10	49.30	12	49.20	49.30	-2	22,796	-0.01%
2022/05/03	1	47.60	7	48.41	48.45	-6	23,723	-0.03%
2022/04/29	15	50.07	2	49.55	47.60	13	24,171	0.05%
2022/04/28	1	48.60	3	49.07	48.60	-2	24,509	-0.01%
2022/04/27	2	48.00	2	48.45	48.60	0	24,884	0.00%
2022/04/26	2	49.70	9	49.53	49.80	-7	25,059	-0.03%
2022/04/25	0	0.00	2	48.95	48.75	-2	25,311	-0.01%
2022/04/22	6	51.40	2	51.10	51.10	4	25,912	0.02%
2022/04/21	4	52.23	0	0.00	53.00	4	26,781	0.01%
2022/04/20	1	53.00	1	53.50	53.10	0	27,371	0.00%
2022/04/19	0	0.00	1	53.30	53.20	-1	28,103	0.00%
2022/04/18	0	54.50	1	53.20	53.20	-1	29,264	0.00%
2022/04/15	0	0.00	10	54.90	54.20	-10	29,725	-0.03%
2022/04/14	0	0.00	5	56.42	56.10	-5	30,518	-0.02%
2022/04/13	7	56.49	6	56.53	56.60	1	31,079	0.00%
2022/04/12	12	55.50	5	54.48	54.00	7	31,573	0.02%
2022/04/11	4.2	54.26	0	0.00	54.00	4.2	32,647	0.01%
2022/04/08	1	56.60	2	56.45	56.70	-1	33,380	0.00%
2022/04/07	8	56.89	19	56.50	55.70	-11	33,765	-0.03%
2022/04/06	31	58.74	0	0.00	58.80	31	34,281	0.09%
2022/04/01	2	58.20	1	59.40	60.00	1	35,009	0.00%
2022/03/30	3	60.80	18	61.16	60.30	-15	37,297	-0.04%
2022/03/29	0	59.70	1	59.80	59.80	-1	38,605	0.00%
2022/03/28	2	58.45	3	58.90	59.70	-1	40,366	0.00%
2022/03/25	8	59.91	15	59.30	59.30	-7	41,209	-0.02%
2022/03/24	22.1	61.71	39	61.27	61.80	-16.9	42,122	-0.04%
2022/03/23	1	59.90	4	59.78	59.70	-3	42,768	-0.01%
2022/03/21	6	59.67	11	60.35	58.50	-5	44,434	-0.01%
2022/03/17	3.1	58.57	2	58.60	58.60	1.1	45,225	0.00%
2022/03/16	2	56.30	4	56.23	56.20	-2	45,677	0.00%
2022/03/15	24	55.75	26	56.08	55.60	-2	46,642	0.00%
2022/03/14	4	57.73	62	57.94	57.70	-58	47,603	-0.12%
2022/03/11	5.1	57.85	3	57.00	57.80	2.1	49,421	0.00%
2022/03/10	31	57.80	132.1	58.16	58.10	-101.1	50,458	-0.20%	大賣/鉅額交易
2022/03/09	60	56.62	63	56.55	56.10	-3	52,280	-0.01%
2022/03/08	41	58.08	7	59.33	56.80	34	53,122	0.06%
2022/03/07	15	61.08	14	61.57	60.10	1	53,870	0.00%
2022/03/04	18	64.52	17	64.64	64.30	1	54,730	0.00%
2022/03/03	105	67.86	50	67.80	65.40	55	55,378	0.10%	大買/
2022/03/02	26.2	62.76	29	65.33	66.90	-2.8	55,289	-0.01%
2022/03/01	0	60.66	1	59.70	60.90	-1	56,108	0.00%
2022/02/25	6.1	58.19	0	0.00	57.90	6.1	56,859	0.01%
2022/02/24	11.2	59.57	8	58.91	57.70	3.2	58,297	0.01%
2022/02/23	1	62.30	3	62.50	62.10	-2	58,653	0.00%
2022/02/22	9	62.14	9.5	63.23	61.50	-0.5	61,135	0.00%
2022/02/21	1	64.40	1.3	64.95	64.40	-0.3	62,116	0.00%
2022/02/18	4	64.35	0	0.00	65.80	4	64,354	0.01%
2022/02/17	7	65.09	0	0.00	65.20	7	66,364	0.01%
2022/02/16	3	64.83	17	64.87	64.40	-14	69,945	-0.02%
2022/02/15	14	63.86	2.5	63.48	63.00	11.5	72,472	0.02%
2022/02/14	19	64.34	6	64.98	63.90	13	72,684	0.02%
2022/02/11	5	67.54	3	68.07	68.30	2	72,541	0.00%
2022/02/10	20	68.36	16	67.88	67.70	4	72,614	0.01%
2022/02/09	33	68.81	32	68.63	67.90	1	72,466	0.00%
2022/02/08	5	66.48	1	66.10	66.90	4	71,804	0.01%
2022/02/07	30	64.28	59.1	64.08	67.00	-29.1	71,431	-0.04%
2022/01/26	29	63.16	28	63.95	63.80	1	70,997	0.00%
2022/01/25	61	64.87	31	62.98	62.60	30	70,780	0.04%
2022/01/24	22	67.69	7	66.99	67.00	15	70,115	0.02%
2022/01/21	13	69.02	16	70.03	69.10	-3	69,798	0.00%
2022/01/20	18	68.72	6	68.90	69.20	12	69,315	0.02%
2022/01/19	4	69.35	5	69.60	69.90	-1	69,702	0.00%
2022/01/18	6	70.97	6	70.72	70.50	0	70,003	0.00%
2022/01/17	11	71.85	34	71.63	70.60	-23	72,127	-0.03%
2022/01/14	54	68.19	53	68.47	69.00	1	75,490	0.00%
2022/01/13	24	71.16	24	71.42	71.00	0	76,728	0.00%
2022/01/12	24.7	72.75	31	72.13	72.00	-6.3	76,617	-0.01%
2022/01/11	80	73.99	26	75.52	72.30	54	76,497	0.07%
2022/01/10	23	79.16	35	78.45	79.60	-12	75,611	-0.02%
2022/01/07	32	78.91	23	78.29	78.00	9	75,101	0.01%
2022/01/06	12.5	81.48	19	81.71	82.00	-6.5	74,186	-0.01%
2022/01/05	21	82.33	7	82.53	81.60	14	73,565	0.02%
2022/01/04	17	86.16	14	86.18	84.60	3	72,904	0.00%
2022/01/03	119	86.50	28.1	86.62	86.00	90.9	71,769	0.13%	大買/
2021/12/30	18	84.48	14.1	84.53	84.80	4	70,921	0.01%
2021/12/29	6.3	83.68	15	84.45	85.80	-8.7	70,467	-0.01%
2021/12/28	30	84.38	9	83.79	83.00	21	69,792	0.03%
2021/12/27	60	86.76	10	85.89	85.60	50	69,030	0.07%
2021/12/24	51	87.73	55	87.86	86.40	-4	68,493	-0.01%
2021/12/23	34	86.04	317	86.30	87.10	-283	66,633	-0.42%	大賣/鉅額交易
2021/12/22	41	86.00	104	86.98	83.80	-63	65,222	-0.10%	大賣/
2021/12/21	26.1	83.62	40.1	83.60	83.00	-14	63,397	-0.02%
2021/12/20	50	83.62	40	83.87	84.90	10	62,609	0.02%
2021/12/17	14	80.83	14	80.37	80.80	0	61,374	0.00%
2021/12/16	13	81.90	56	82.38	83.30	-43	60,439	-0.07%
2021/12/15	10	78.37	24	77.65	80.10	-14	59,346	-0.02%
2021/12/14	56.2	77.23	28	76.63	75.70	28.2	58,582	0.05%
2021/12/13	104	80.91	103	80.63	80.10	1	57,890	0.00%	大買/大賣/
2021/12/10	24	80.79	18	81.49	80.70	6	57,413	0.01%
2021/12/09	34	82.66	25	83.26	81.30	9	56,784	0.02%
2021/12/08	85	83.26	38	83.45	81.30	47	55,622	0.08%
2021/12/07	60.4	86.28	41	87.01	84.00	19.4	54,330	0.04%
2021/12/06	36	84.59	53	85.59	86.10	-17	52,273	-0.03%
2021/12/03	111	84.25	74	85.50	85.20	37	50,932	0.07%	大買/
2021/12/02	27	82.14	18	82.46	80.20	9	48,676	0.02%
2021/12/01	7	78.44	79.5	78.66	83.40	-72.5	47,284	-0.15%
2021/11/30	33	79.48	23	80.04	77.50	10	45,911	0.02%
2021/11/29	39	74.93	36.4	75.50	78.00	2.6	44,541	0.01%
2021/11/26	29.2	78.52	28.1	77.87	77.80	1.1	43,241	0.00%
2021/11/25	17	82.35	24	82.87	81.00	-7	41,666	-0.02%
2021/11/24	102.1	80.00	107	80.03	79.40	-4.9	39,840	-0.01%	大買/大賣/
2021/11/23	101.1	80.54	61	80.51	78.40	40.1	38,800	0.10%	大買/
2021/11/22	30	87.65	18	87.76	86.70	12	36,977	0.03%
2021/11/19	37	88.97	40.2	89.25	87.60	-3.2	35,950	-0.01%
2021/11/18	44.1	86.32	42	87.11	86.10	2.1	33,342	0.01%
2021/11/17	77.1	86.35	95	86.01	87.50	-17.9	31,980	-0.06%
2021/11/16	109.1	85.38	94	84.35	82.10	15.1	29,613	0.05%	大買/
2021/11/15	287.1	94.47	126	92.66	90.90	161.1	27,416	0.59%	大買/大賣/鉅額交易
2021/11/12	54.1	86.58	49	88.34	90.90	5.1	23,622	0.02%
2021/11/11	1	90.00	7	87.91	82.70	-6	20,738	-0.03%
2021/11/10	1	82.80	5	85.26	89.60	-4	20,223	-0.02%
2021/11/09	3	82.07	10	84.50	81.50	-7	19,998	-0.04%
2021/11/08	11	74.21	1	71.30	77.00	10	19,674	0.05%
2021/11/05	3	65.30	24	69.20	70.00	-21	19,478	-0.11%
2021/11/04	13	67.00	0	0.00	67.00	13	19,373	0.07%
2021/11/03	28	64.59	27	67.21	71.20	1	19,313	0.01%
2021/11/02	28	69.13	15	70.29	68.20	13	18,997	0.07%
2021/11/01	2	68.60	13	71.76	72.10	-11	18,681	-0.06%
2021/10/29	0	0.00	29	62.61	65.60	-29	18,466	-0.16%
2021/10/28	65	60.13	10.2	59.80	59.70	54.8	18,452	0.30%
2021/10/27	107.2	60.56	35	61.13	60.00	72.2	18,184	0.40%	大買/
2021/10/26	86	56.80	36	57.55	58.30	50	17,528	0.29%
2021/10/25	62.1	52.15	51.2	52.34	53.00	11	16,933	0.06%
2021/10/22	100	51.78	96	51.59	52.50	4	14,480	0.03%
2021/10/21	22	47.05	17	47.19	48.25	5	10,349	0.05%
2021/10/20	67	42.65	74	42.65	43.90	-7	8,083	-0.09%
2021/10/19	11	38.68	11	39.73	39.95	0	7,487	0.00%
2021/10/18	2	38.08	5	37.72	38.40	-3	6,797	-0.04%
2021/10/15	0.1	35.15	2	35.40	34.95	-1.9	6,498	-0.03%
2021/10/14	0	0.00	17	34.50	34.05	-17	6,485	-0.26%
2021/10/13	17	33.94	0	0.00	33.95	17	6,504	0.26%
2021/10/12	1	34.40	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	35.30	0	0.00	34.85	1	6,549	0.02%
2021/10/07	0	0.00	1	35.70	35.95	-1	6,559	-0.02%
2021/10/05	3	34.87	3	34.95	35.00	0	6,642	0.00%
2021/10/04	4	34.88	2	34.08	33.95	2	6,662	0.03%
2021/10/01	2	35.10	1	36.50	34.90	1	6,716	0.01%
2021/09/30	1	36.80	1	37.00	36.80	0	6,735	0.00%
2021/09/29	1	36.75	0	0.00	36.65	1	6,833	0.01%
2021/09/28	0	0.00	4	37.40	38.35	-4	6,804	-0.06%
2021/09/27	5	38.29	7	38.31	37.85	-2	6,787	-0.03%
2021/09/23	2	36.50	1	36.60	36.95	1	6,777	0.01%
2021/09/22	1	36.00	5	36.40	36.15	-4	6,928	-0.06%
2021/09/17	7	37.67	4	37.46	37.40	3	7,059	0.04%
2021/09/16	3	37.63	3	37.47	38.40	0	6,981	0.00%
2021/09/15	1.1	36.16	0	0.00	36.15	1.1	6,894	0.02%
2021/09/14	0	0.00	3	37.03	36.90	-3	6,957	-0.04%
2021/09/13	6.3	36.62	16.1	36.64	37.85	-9.8	6,938	-0.14%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/08	3	34.75	16.2	34.59	34.40	-13.2	7,245	-0.18%
2021/09/07	0	0.00	1	34.80	34.70	-1	7,448	-0.01%
2021/09/06	1	35.40	1	35.65	35.30	0	7,824	0.00%
2021/09/03	1	35.75	0.3	35.85	36.00	0.7	8,170	0.01%
2021/09/02	3	36.00	2	36.25	35.55	1	8,282	0.01%
2021/09/01	7	35.96	0	0.00	36.05	7	8,516	0.08%
2021/08/31	10	35.63	2	35.55	35.55	8	8,541	0.09%
2021/08/30	10	35.77	3	35.67	35.85	7	8,652	0.08%
2021/08/27	1	35.10	1	35.35	35.15	0	8,678	0.00%
2021/08/26	3	35.45	2	36.00	35.15	1	8,741	0.01%
2021/08/25	2	35.80	0.5	35.50	35.75	1.5	8,821	0.02%
2021/08/24	1	36.15	5	35.60	35.25	-4	9,016	-0.04%
2021/08/23	0	0.00	2.2	35.22	35.50	-2.2	9,076	-0.02%
2021/08/20	3	34.98	0	0.00	34.65	3	9,169	0.03%
2021/08/19	2.2	35.08	0	0.00	34.65	2.2	9,207	0.02%
2021/08/18	2	35.45	0	0.00	36.10	2	9,247	0.02%
2021/08/17	1	35.80	1	36.90	35.35	0	9,273	0.00%
2021/08/16	2	36.30	0	0.00	36.40	2	9,332	0.02%
2021/08/11	0.2	38.59	6	38.35	37.80	-5.8	9,679	-0.06%
2021/08/09	0.1	39.10	0	38.70	38.60	0	9,968	0.00%
2021/08/06	6.6	41.32	3	40.97	40.35	3.6	10,073	0.04%
2021/08/05	11	41.76	1	41.65	41.90	10	10,230	0.10%
2021/08/04	6.3	41.74	12	41.23	41.55	-5.7	10,568	-0.05%
2021/08/03	1	40.52	1	41.00	41.45	0	10,726	0.00%
2021/08/02	4	39.95	2.1	39.26	39.95	1.9	10,541	0.02%
2021/07/30	3.1	38.46	5	38.86	39.25	-1.9	10,549	-0.02%
2021/07/27	1.1	38.03	0	0.00	36.75	1.1	11,139	0.01%
2021/07/26	0	38.00	0	0.00	38.00	0	11,536	0.00%
2021/07/23	0.1	37.45	0	0.00	37.20	0.1	11,968	0.00%
2021/07/22	0	0.00	1	37.20	36.80	-1	12,402	-0.01%
2021/07/21	0.1	37.05	1	37.05	36.45	-1	12,772	-0.01%
2021/07/20	0	0.00	1	37.30	36.85	-1	13,624	-0.01%
2021/07/19	1	37.30	0	0.00	37.50	1	14,204	0.01%
2021/07/16	0	0.00	1	38.20	37.60	-1	14,660	-0.01%
2021/07/14	3	36.88	0	0.00	36.60	3	15,345	0.02%
2021/07/13	0	0.00	3	38.25	37.40	-3	16,141	-0.02%
2021/07/12	0	38.10	1	38.05	37.80	-1	16,954	-0.01%
2021/07/09	2	37.55	0	0.00	37.80	2	17,653	0.01%
2021/07/08	2	38.95	0	0.00	37.95	2	17,835	0.01%
2021/07/07	0	0.00	7	38.36	38.15	-7	18,004	-0.04%
2021/07/06	3	38.57	3	38.53	38.30	0	18,135	0.00%
2021/07/05	1	39.80	1	39.25	39.75	0	18,084	0.00%
2021/07/02	0	38.90	0	0.00	38.85	0	18,091	0.00%
2021/07/01	1	38.60	3	38.80	38.45	-2	18,302	-0.01%
2021/06/30	0	0.00	2	39.25	39.30	-2	18,294	-0.01%
2021/06/29	9	39.56	1.1	39.38	39.20	7.9	18,468	0.04%
2021/06/28	2	41.50	2	41.10	41.05	0	18,540	0.00%
2021/06/25	1	41.25	0.2	41.00	40.50	0.9	18,401	0.00%
2021/06/23	2	40.95	3	40.50	40.80	-1	18,455	-0.01%
2021/06/22	4	41.04	2	40.35	39.50	2	18,352	0.01%
2021/06/21	3	39.15	12	39.10	40.35	-9	18,246	-0.05%
2021/06/18	0	0.00	1	40.70	39.95	-1	18,080	-0.01%
2021/06/17	1	40.50	0	0.00	40.60	1	17,986	0.01%
2021/06/16	2	40.35	132	41.13	40.10	-130	17,926	-0.73%	大賣/鉅額交易
2021/06/15	11	41.39	8	41.55	41.95	3	17,718	0.02%
2021/06/11	37	39.50	9	38.81	40.00	28	17,336	0.16%
2021/06/10	89	37.14	5	37.66	38.15	84	17,007	0.49%
2021/06/09	29	37.15	11	37.60	37.20	18	16,904	0.11%
2021/06/08	1	35.95	1	36.30	36.30	0	16,667	0.00%
2021/06/07	1	35.45	1.1	35.86	35.85	-0.1	16,735	0.00%
2021/06/03	1	36.65	1	37.35	37.25	0	16,671	0.00%
2021/06/02	3	37.17	5	36.84	36.40	-2	16,689	-0.01%
2021/06/01	3	37.78	2	37.78	37.25	1	16,592	0.01%
2021/05/31	2	36.60	5	36.66	37.05	-3	16,440	-0.02%
2021/05/28	1	36.75	2	36.50	36.40	-1	16,429	-0.01%
2021/05/27	1	36.05	0	0.00	36.20	1	16,365	0.01%
2021/05/26	2	36.10	30	35.55	35.75	-28	16,338	-0.17%
2021/05/25	1	36.10	3	35.52	35.50	-2	16,250	-0.01%
2021/05/24	11	35.30	1	35.70	35.25	10	16,189	0.06%
2021/05/21	21.1	34.77	1	34.65	34.65	20.1	16,131	0.12%
2021/05/20	3	34.85	3	34.35	33.70	0	16,144	0.00%
2021/05/19	4	33.96	2	33.98	34.25	2	15,972	0.01%
2021/05/18	12	33.75	2.1	33.95	34.25	9.9	15,837	0.06%
2021/05/17	0	0.00	9	32.31	32.10	-9	15,722	-0.06%
2021/05/14	3	34.50	0	0.00	34.50	3	15,490	0.02%
2021/05/13	3	36.17	2	35.70	35.05	1	15,242	0.01%
2021/05/12	7	38.36	16	36.67	36.25	-9	14,940	-0.06%
2021/05/11	3.3	38.80	1	37.35	38.00	2.3	14,462	0.02%
2021/05/10	43	40.68	0	0.00	40.55	43	14,152	0.30%
2021/05/07	4	40.86	2	40.85	40.50	2	14,117	0.01%
2021/05/06	1.1	40.47	4	40.11	39.65	-3	13,953	-0.02%
2021/05/05	8.1	40.61	7	40.36	39.45	1.1	13,762	0.01%
2021/05/04	12	40.47	12	40.05	40.60	0	13,491	0.00%
2021/05/03	26	42.76	12.1	43.17	42.15	13.9	12,947	0.11%
2021/04/29	61	41.81	19	42.23	41.60	42	12,558	0.33%
2021/04/28	15	44.27	19	43.63	43.10	-4	12,112	-0.03%
2021/04/27	11	43.00	12	43.07	43.15	-1	11,739	-0.01%
2021/04/26	11.2	44.52	6	44.16	44.70	5.2	11,342	0.05%
2021/04/23	9	39.83	13	40.57	41.80	-4	10,462	-0.04%
2021/04/22	5	40.78	20	38.98	38.00	-15	9,884	-0.15%
2021/04/21	12	40.98	5	41.06	40.60	7	9,433	0.07%
2021/04/20	9.1	39.03	7	39.06	39.95	2.1	9,050	0.02%
2021/04/19	7	40.75	13	41.27	40.10	-6	8,710	-0.07%
2021/04/16	14	38.55	17	38.60	39.45	-3	7,903	-0.04%
2021/04/15	17	35.52	90.5	35.89	35.90	-73.5	7,040	-1.04%
2021/04/14	1	33.15	15	32.56	32.65	-14	6,352	-0.22%
2021/04/13	1.1	33.50	18	33.33	33.10	-16.9	6,203	-0.27%
2021/04/12	4	31.96	14	32.43	32.80	-10	5,987	-0.17%
2021/04/09	1	31.45	1	31.50	31.50	0	5,789	0.00%
2021/04/08	1	31.75	2	31.40	31.45	-1	5,763	-0.02%
2021/04/07	5	31.52	4	31.65	31.45	1	5,728	0.02%
2021/04/06	1	31.54	1	30.95	30.95	0	5,545	0.00%
2021/04/01	11.1	30.90	10	31.22	31.20	1.1	5,507	0.02%
2021/03/31	20	30.85	10	30.50	30.85	10	5,291	0.19%
2021/03/30	5	29.70	0	0.00	29.70	5	5,047	0.10%
2021/03/29	1	29.90	26.4	29.74	29.70	-25.3	5,032	-0.50%
2021/03/26	0	0.00	2.4	29.00	28.85	-2.4	4,899	-0.05%
2021/03/22	0	29.10	0	0.00	29.20	0	5,117	0.00%
2021/03/18	0	0.00	3	28.65	28.55	-3	5,078	-0.06%
2021/03/17	1	28.45	0	0.00	28.50	1	5,164	0.02%
2021/03/15	0.1	28.85	0	0.00	28.70	0.1	5,431	0.00%
2021/03/12	1	28.85	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	5.1	29.02	29.00	-5.1	5,683	-0.09%
2021/03/10	1	28.25	2	28.48	28.50	-1	5,756	-0.02%
2021/03/09	2	27.88	2	27.90	28.05	0	5,996	0.00%
2021/03/08	1.1	27.94	5	28.15	28.10	-3.9	6,033	-0.06%
2021/03/03	0	0.00	2	29.18	29.30	-2	6,148	-0.03%
2021/03/02	2	28.73	0	0.00	28.60	2	6,130	0.03%
2021/02/26	1.1	28.75	1	28.70	29.00	0.1	6,252	0.00%
2021/02/25	0	29.20	4	29.06	29.15	-4	6,251	-0.06%
2021/02/24	1.1	28.80	2	28.85	28.75	-0.9	6,335	-0.01%
2021/02/23	0.1	29.30	2	29.00	29.05	-2	6,537	-0.03%
2021/02/22	1	29.40	22	28.64	29.35	-21	6,546	-0.32%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/18	0.1	28.50	0	0.00	28.60	0.1	6,541	0.00%
2021/02/17	2.1	28.34	0	0.00	28.55	2.1	6,536	0.03%
2021/02/05	1	27.95	0	0.00	28.00	1	6,498	0.02%
2021/02/04	70	28.50	0	0.00	28.15	70	6,480	1.08%
2021/02/03	0	28.50	0	0.00	28.35	0	6,522	0.00%
2021/01/29	0	0.00	8	28.55	28.45	-8	6,598	-0.12%
2021/01/26	1	28.35	5	28.00	28.00	-4	6,491	-0.06%
2021/01/22	0	0.00	26	28.10	27.85	-26	6,458	-0.40%
2021/01/21	12	28.21	8	28.10	28.00	4	6,408	0.06%
2021/01/20	15	28.95	1	29.15	28.30	14	6,375	0.22%
2021/01/19	1	29.45	0	0.00	29.15	1	6,314	0.02%
2021/01/18	5	29.16	0	0.00	29.40	5	6,285	0.08%
2021/01/15	0	0.00	5	29.75	29.80	-5	6,253	-0.08%
2021/01/14	0	0.00	1	30.25	30.10	-1	6,205	-0.02%
2021/01/13	4.1	29.55	1	29.75	29.75	3.1	6,175	0.05%
2021/01/12	4.1	29.90	0	0.00	29.40	4.1	6,141	0.07%
2021/01/11	2	29.70	0	0.00	30.10	2	6,098	0.03%
2021/01/08	6	29.76	0.4	30.10	29.55	5.6	6,060	0.09%
2021/01/07	23	30.23	10	30.10	29.95	13	5,996	0.22%
2021/01/06	2	30.20	0	0.00	30.00	2	5,955	0.03%
2021/01/05	0	0.00	3	31.25	30.85	-3	5,853	-0.05%
2021/01/04	0	0.00	10	30.75	31.40	-10	5,805	-0.17%
2020/12/31	0	31.30	28	31.10	30.75	-28	5,767	-0.48%
2020/12/29	10.2	31.35	23	31.43	31.30	-12.8	5,781	-0.22%
2020/12/28	4	31.25	32	30.85	31.20	-28	5,705	-0.49%
2020/12/25	0.7	30.73	0	0.00	30.55	0.7	5,630	0.01%
2020/12/24	3	30.45	0	0.00	30.30	3	5,600	0.05%
2020/12/23	3	30.15	0	0.00	30.30	3	5,603	0.05%
2020/12/22	3	30.90	0	0.00	30.05	3	5,630	0.05%
2020/12/21	0.1	30.90	0	0.00	30.70	0.1	5,620	0.00%
2020/12/18	8	31.84	3	32.10	31.35	5	5,590	0.09%
2020/12/17	0.1	31.30	0	0.00	31.20	0.1	5,477	0.00%
2020/12/16	19	31.01	0	0.00	31.25	19	5,463	0.35%
2020/12/15	1	31.00	0	0.00	30.55	1	5,455	0.02%
2020/12/10	4.1	32.02	0	0.00	31.60	4.1	5,361	0.08%
2020/12/09	21.3	32.26	20	32.14	32.45	1.3	5,222	0.02%
2020/12/08	16	32.46	0	0.00	31.80	16	5,085	0.31%
2020/12/07	0.1	31.39	5	31.69	31.70	-4.9	5,005	-0.10%
2020/12/04	2	31.45	10	31.35	31.30	-8	4,944	-0.16%
2020/12/03	3	32.10	3	31.95	32.05	0	4,829	0.00%
2020/12/02	0	0.00	3	31.52	31.50	-3	4,736	-0.06%
2020/12/01	2	31.35	0	0.00	31.30	2	4,723	0.04%
2020/11/30	0	0.00	4	31.20	31.30	-4	4,715	-0.08%
2020/11/27	1	31.20	0	0.00	31.00	1	4,718	0.02%
2020/11/26	2	30.70	0	0.00	30.95	2	4,708	0.04%
2020/11/25	0	0.00	3	31.08	30.60	-3	4,826	-0.06%
2020/11/24	1	30.21	2	30.18	30.10	-1	4,702	-0.02%
2020/11/23	0	30.45	1	30.50	30.25	-1	4,833	-0.02%
2020/11/20	1.2	30.35	38	30.24	30.45	-36.8	4,811	-0.76%
2020/11/18	1	29.65	3	29.45	29.40	-2	4,566	-0.04%
2020/11/17	16	28.50	0	0.00	28.55	16	4,468	0.36%
2020/11/16	0	0.00	2	28.60	28.55	-2	4,604	-0.04%
2020/11/13	5	28.75	0	0.00	28.60	5	4,612	0.11%
2020/11/12	5	28.85	0	0.00	28.80	5	4,618	0.11%
2020/11/11	9.1	29.33	0	0.00	29.15	9.1	4,650	0.19%
2020/11/03	0	28.40	0	0.00	28.65	0	4,771	0.00%
2020/11/02	0	0.00	0.1	28.60	28.40	-0.1	4,922	0.00%
2020/10/30	0.1	28.75	0	0.00	28.70	0.1	4,970	0.00%
2020/10/27	0	0.00	1	29.60	29.25	-1	5,119	-0.02%
2020/10/16	8.1	28.75	0	0.00	28.60	8.1	5,630	0.14%
2020/10/14	0	0.00	0.3	29.50	29.45	-0.3	5,784	-0.01%
2020/10/12	1	29.21	0	0.00	29.20	1	5,949	0.02%
2020/10/08	4	29.51	0	0.00	29.20	4	6,003	0.07%
2020/10/07	0	0.00	1	29.75	29.50	-1	6,051	-0.02%
2020/10/06	0	0.00	5	29.10	29.00	-5	6,028	-0.08%
2020/10/05	0	0.00	1	28.80	28.90	-1	6,176	-0.02%
2020/09/30	5	28.55	0	0.00	28.60	5	6,314	0.08%
2020/09/28	1	28.40	0	0.00	28.45	1	6,627	0.02%
2020/09/25	1.1	28.61	0	0.00	28.35	1.1	6,782	0.02%
2020/09/24	1	28.50	4	28.80	28.35	-3	6,839	-0.04%
2020/09/23	0	29.60	0	0.00	29.30	0	6,911	0.00%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/21	4.1	30.26	13	30.36	30.15	-9	7,600	-0.12%
2020/09/18	4	30.25	8	30.30	30.10	-4	7,613	-0.05%
2020/09/17	0	30.50	0	0.00	30.25	0	7,653	0.00%
2020/09/16	0	30.80	0	0.00	30.50	0	7,675	0.00%
2020/09/15	0	0.00	5	31.05	30.70	-5	7,687	-0.07%
2020/09/11	4	30.33	0	0.00	30.25	4	8,004	0.05%
2020/09/10	0	0.00	1	31.25	30.55	-1	8,207	-0.01%
2020/09/09	10	31.00	17	30.38	31.00	-7	8,241	-0.08%
2020/09/07	0	31.00	0	31.00	31.00	0	8,379	0.00%
2020/09/04	0	30.80	0	0.00	30.60	0	8,293	0.00%
2020/09/03	5	30.50	0	0.00	30.55	5	8,287	0.06%
2020/09/02	0	30.90	7	31.04	30.80	-7	8,260	-0.08%
2020/09/01	0	0.00	2	30.45	30.45	-2	8,207	-0.02%
2020/08/31	0	0.00	5	30.50	30.10	-5	8,182	-0.06%
2020/08/27	5	30.40	2	30.00	29.80	3	8,063	0.04%
2020/08/26	0.1	30.05	9	29.18	30.05	-8.9	7,941	-0.11%
2020/08/24	0.1	29.00	10	28.90	28.90	-10	7,983	-0.12%
2020/08/21	11	28.64	0	0.00	28.80	11	8,070	0.14%
2020/08/20	19.1	28.10	10	28.10	28.10	9.1	8,171	0.11%
2020/08/19	1	29.50	2	29.55	29.40	-1	8,176	-0.01%
2020/08/18	4	29.88	1	29.80	29.75	3	8,281	0.04%
2020/08/14	10.2	30.00	0	0.00	30.00	10.2	8,261	0.12%
2020/08/13	5	29.71	1	29.45	29.45	4	8,271	0.05%
2020/08/12	0.1	30.00	0	0.00	29.75	0.1	8,262	0.00%
2020/08/11	2	30.35	0	0.00	30.15	2	8,251	0.02%
2020/08/07	6	30.11	1	30.30	30.10	5	8,296	0.06%
2020/08/06	0	0.00	7	31.17	31.05	-7	8,239	-0.08%
2020/08/05	2.1	30.25	0	0.00	30.25	2.1	8,120	0.03%
2020/08/04	5	30.44	2	30.60	30.35	3	8,116	0.04%
2020/07/31	0.1	30.00	0	0.00	29.90	0.1	8,109	0.00%
2020/07/30	2	30.00	0	0.00	29.90	2	8,131	0.02%
2020/07/29	3	29.25	5	29.40	29.50	-2	8,105	-0.02%
2020/07/28	0	0.00	11	30.04	28.95	-11	8,104	-0.14%
2020/07/27	0.1	30.35	4	30.45	30.05	-3.9	8,020	-0.05%
2020/07/24	1	31.40	0	0.00	30.75	1	7,968	0.01%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/22	3.1	31.31	0	0.00	31.25	3.1	7,899	0.04%
2020/07/20	0	0.00	1	31.45	31.50	-1	7,808	-0.01%
2020/07/17	2	30.51	3	30.52	31.00	-1	7,761	-0.01%
2020/07/16	0	31.25	0	0.00	31.15	0	7,761	0.00%
2020/07/15	1	31.15	14	30.80	30.70	-13	7,708	-0.17%
2020/07/14	0	0.00	2	30.95	31.00	-2	7,806	-0.03%
2020/07/13	0	0.00	15	31.58	31.80	-15	7,782	-0.19%
2020/07/10	12	31.51	7	32.11	31.30	5	7,843	0.06%
2020/07/09	0	33.10	1	33.25	32.90	-1	7,741	-0.01%
2020/07/08	3.1	33.13	0	0.00	33.45	3.1	7,696	0.04%
2020/07/07	22	33.31	8	33.03	32.95	14	7,652	0.18%
2020/07/06	7	33.16	2	32.98	33.10	5	7,565	0.07%
2020/07/03	0	0.00	1	32.35	32.40	-1	7,551	-0.01%
2020/07/02	5	32.65	0	32.70	32.50	5	7,536	0.07%
2020/07/01	53	33.07	51	33.17	32.35	2	7,466	0.03%
2020/06/30	4	33.10	0	0.00	33.15	4	7,086	0.06%
2020/06/29	0.2	30.45	1	30.35	30.15	-0.8	6,816	-0.01%
2020/06/24	0.1	30.75	0	0.00	30.50	0.1	6,829	0.00%
2020/06/18	1	30.80	0	0.00	30.80	1	6,746	0.01%
2020/06/17	10	30.85	1	30.80	30.75	9	6,739	0.13%
2020/06/16	0	0.00	5	30.00	30.00	-5	6,809	-0.07%
2020/06/12	3	29.00	0	0.00	29.15	3	7,177	0.04%
2020/06/11	0.1	30.15	0	0.00	29.85	0.1	7,204	0.00%
2020/06/10	1	30.05	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.20	1	30.25	30.15	0	7,462	0.00%
2020/06/08	6	30.56	5	30.51	30.45	1	7,598	0.01%
2020/06/05	4	30.20	5	30.15	30.15	-1	7,587	-0.01%
2020/06/04	1.1	30.35	0	0.00	30.20	1.1	7,633	0.01%
2020/06/03	1.1	30.15	4	30.08	30.15	-3	7,707	-0.04%
2020/06/02	0.1	30.00	2	30.20	30.00	-1.9	7,759	-0.02%
2020/05/29	0	30.50	0	0.00	30.50	0	7,867	0.00%
2020/05/28	0	0.00	10	30.25	29.60	-10	8,077	-0.12%
2020/05/27	1	30.85	0	0.00	30.70	1	8,086	0.01%
2020/05/26	6	30.07	6	30.13	30.00	0	8,123	0.00%
2020/05/25	3	29.45	0	0.00	29.50	3	8,136	0.04%
2020/05/22	2	28.25	0	0.00	28.10	2	8,028	0.02%
2020/05/21	8	28.86	0	0.00	28.80	8	8,024	0.10%
2020/05/20	0	0.00	2	28.90	28.70	-2	8,128	-0.02%
2020/05/19	0.1	28.80	0	0.00	28.65	0.1	8,101	0.00%
2020/05/15	1	28.60	3	28.48	28.30	-2	8,076	-0.02%
2020/05/14	1	28.85	0	0.00	28.20	1	8,040	0.01%
2020/05/11	2	29.00	3	29.03	28.90	-1	7,968	-0.01%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/07	1	28.80	2	29.00	29.10	-1	7,925	-0.01%
2020/05/04	0	0.00	1	29.20	29.25	-1	7,814	-0.01%
2020/04/30	1	30.35	1	30.00	30.00	0	7,805	0.00%
2020/04/29	1	30.30	4	30.19	29.85	-3	7,858	-0.04%
2020/04/28	1	30.00	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	3	29.72	30.00	-3	7,955	-0.04%
2020/04/24	2.1	29.25	0	0.00	29.15	2.1	7,894	0.03%
2020/04/22	3.1	28.61	1	28.45	28.60	2.1	7,870	0.03%
2020/04/21	1.2	29.36	7	29.95	28.80	-5.8	7,852	-0.07%
2020/04/20	1	29.85	2	29.88	30.05	-1	7,769	-0.01%
2020/04/17	3	30.72	1	30.05	30.05	2	7,769	0.03%
2020/04/15	4	31.93	4	31.68	31.20	0	7,598	0.00%
2020/04/14	0	0.00	1	30.80	30.60	-1	7,525	-0.01%
2020/04/13	1.3	30.68	1	30.55	30.60	0.3	7,578	0.00%
2020/04/10	0	0.00	4	30.14	30.40	-4	7,528	-0.05%
2020/04/09	1	29.70	1	30.00	29.70	0	7,544	0.00%
2020/04/08	2	29.90	0	0.00	30.35	2	7,478	0.03%
2020/04/07	0	0.00	1	29.10	29.25	-1	7,348	-0.01%
2020/04/06	1	29.20	1	29.35	29.35	0	7,284	0.00%
2020/03/31	1	28.80	1	29.20	28.40	0	7,422	0.00%
2020/03/27	0	0.00	2	29.20	27.95	-2	7,509	-0.03%
2020/03/26	0	0.00	1	28.85	28.85	-1	7,909	-0.01%
2020/03/25	2	29.38	4	29.09	28.90	-2	8,151	-0.02%
2020/03/24	0	0.00	1	28.55	28.40	-1	8,194	-0.01%
2020/03/23	0	0.00	3	27.08	27.70	-3	8,536	-0.04%
2020/03/20	1	29.60	4	29.96	29.45	-3	8,940	-0.03%
2020/03/19	18	27.85	25	27.23	28.40	-7	9,253	-0.08%
2020/03/17	0	0.00	2	26.60	26.95	-2	9,000	-0.02%
2020/03/16	2	28.50	0	0.00	27.00	2	8,874	0.02%
2020/03/13	4	28.95	1	30.00	29.75	3	8,709	0.03%
2020/03/12	9	33.42	14	32.73	32.10	-5	8,506	-0.06%
2020/03/11	2	35.40	2	34.55	34.85	0	8,348	0.00%
2020/03/10	0	0.00	3	35.50	35.80	-3	8,328	-0.04%
2020/03/09	0	0.00	2	36.10	35.60	-2	8,248	-0.02%
2020/03/05	8	37.54	1	38.00	36.90	7	8,060	0.09%
2020/03/04	51	37.25	0	0.00	37.65	51	7,951	0.64%
2020/03/03	0	0.00	8	37.85	37.45	-8	7,867	-0.10%
2020/03/02	0	0.00	2	36.10	36.40	-2	7,673	-0.03%
2020/02/26	3	35.32	0	0.00	36.50	3	7,373	0.04%
2020/02/25	1	34.85	0	0.00	34.90	1	7,202	0.01%
2020/02/24	0.1	35.05	3	35.05	34.90	-2.9	7,183	-0.04%
2020/02/20	0	0.00	2	34.95	35.30	-2	7,060	-0.03%
2020/02/19	0	34.70	0	0.00	34.70	0	7,049	0.00%
2020/02/17	3	34.50	0	0.00	34.60	3	7,086	0.04%
2020/02/14	3	34.52	0	0.00	34.40	3	7,082	0.04%
2020/02/13	5	34.60	4	34.23	34.15	1	7,087	0.01%
2020/02/07	0	0.00	6	33.49	33.35	-6	7,243	-0.08%
2020/02/06	2	34.13	1	34.10	34.20	1	7,237	0.01%
2020/02/05	0	0.00	4	33.48	33.60	-4	7,244	-0.06%
2020/02/03	3	32.32	0	0.00	33.00	3	7,249	0.04%
2020/01/31	5.1	34.60	0	0.00	34.25	5.1	7,189	0.07%
2020/01/30	0	0.00	10	34.81	34.20	-10	7,193	-0.14%
2020/01/20	0.2	37.60	3	37.73	37.55	-2.8	7,143	-0.04%
2020/01/17	0	0.00	1	37.95	37.80	-1	7,229	-0.01%
2020/01/14	0	37.80	0	0.00	37.80	0	7,433	0.00%
2020/01/13	1	37.25	26	36.65	37.50	-25	7,430	-0.34%
2020/01/10	0	0.00	2	36.55	36.65	-2	7,450	-0.03%
2020/01/08	0	36.40	0	0.00	36.15	0	7,466	0.00%
2020/01/07	11	38.37	10	37.65	37.00	1	7,476	0.01%
2020/01/06	10	38.45	2	38.35	38.20	8	7,443	0.11%
2020/01/03	0.1	38.15	0	0.00	38.15	0.1	7,509	0.00%
2020/01/02	0.1	38.35	0	0.00	38.35	0.1	7,550	0.00%
2019/12/31	0.1	38.45	0	0.00	38.45	0.1	7,597	0.00%
2019/12/30	4	38.40	0	0.00	38.35	4	7,685	0.05%
2019/12/27	5	38.92	2	38.80	38.50	3	7,650	0.04%
2019/12/26	4	38.35	0	0.00	38.40	4	7,510	0.05%
2019/12/24	7	38.99	1	38.85	38.75	6	7,452	0.08%
2019/12/23	21	40.03	18	40.04	39.20	3	7,343	0.04%
2019/12/20	11	39.00	8	39.11	39.00	3	6,899	0.04%
2019/12/19	49	38.48	46	38.29	38.50	3	6,622	0.05%
2019/12/18	12	38.60	5	38.54	38.10	7	6,490	0.11%
2019/12/17	7	38.64	11	38.65	38.00	-4	6,134	-0.07%
2019/12/16	3	37.00	13	38.05	39.10	-10	5,802	-0.17%
2019/12/13	3	35.65	0	0.00	35.55	3	5,577	0.05%
2019/12/12	4	36.55	5	36.93	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	10	35.75	35.70	-10	5,287	-0.19%
2019/12/10	0	0.00	2	35.60	35.45	-2	5,328	-0.04%
2019/12/09	10	35.05	0	0.00	35.10	10	5,418	0.18%
2019/12/06	0	0.00	1	35.70	35.50	-1	5,434	-0.02%
2019/12/05	1	35.50	1	35.55	35.85	0	5,489	0.00%
2019/12/04	0	0.00	1	35.10	35.15	-1	5,506	-0.02%
2019/12/03	0	35.45	0	0.00	35.45	0	5,542	0.00%
2019/12/02	2	35.40	0	0.00	35.40	2	5,569	0.04%
2019/11/28	0	0.00	1	35.40	35.35	-1	5,538	-0.02%
2019/11/27	4	35.99	2	36.03	35.90	2	5,556	0.04%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/25	1	35.25	1	35.10	35.00	0	5,473	0.00%
2019/11/22	0	0.00	9	35.00	34.85	-9	5,519	-0.16%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	3	34.75	10	34.70	34.75	-7	5,526	-0.13%
2019/11/19	7	35.17	0	0.00	35.10	7	5,512	0.13%
2019/11/18	5	35.35	0	0.00	35.50	5	5,514	0.09%
2019/11/14	3	34.40	0	0.00	34.35	3	5,518	0.05%
2019/11/11	3	34.95	0	0.00	34.65	3	5,626	0.05%
2019/11/08	0	0.00	14	35.80	35.75	-14	5,640	-0.25%
2019/11/07	1	35.75	56	35.78	36.10	-55	5,692	-0.97%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/11/05	15	37.68	0	0.00	37.50	15	5,984	0.25%
2019/11/04	0.1	37.30	0	0.00	37.30	0.1	6,019	0.00%
2019/10/31	2	37.15	4	37.10	36.80	-2	6,132	-0.03%
2019/10/30	23	37.90	0	0.00	37.50	23	6,142	0.37%
2019/10/29	1	37.85	0	0.00	37.50	1	6,135	0.02%
2019/10/28	0	0.00	1	38.65	37.90	-1	6,209	-0.02%
2019/10/25	0	0.00	1	39.10	38.75	-1	6,201	-0.02%
2019/10/24	1	39.10	1	39.25	39.25	0	6,162	0.00%
2019/10/23	7	38.72	1	38.60	38.50	6	6,182	0.10%
2019/10/22	1	38.05	0	0.00	38.00	1	6,083	0.02%
2019/10/18	2	38.30	1	38.50	37.90	1	6,115	0.02%
2019/10/15	10	38.53	0	0.00	37.95	10	6,533	0.15%
2019/10/09	1	38.50	2	37.90	37.70	-1	6,532	-0.02%
2019/10/07	1	37.65	1	37.55	37.50	0	6,469	0.00%
2019/10/04	1	37.40	2	37.35	36.85	-1	6,431	-0.02%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/10/01	1	36.15	5	35.90	36.15	-4	6,792	-0.06%
2019/09/27	1.2	36.02	20	36.02	35.50	-18.8	6,765	-0.28%
2019/09/25	0	0.00	5	36.70	36.65	-5	6,722	-0.07%
2019/09/24	0	0.00	1	38.00	37.60	-1	6,712	-0.01%
2019/09/23	0	0.00	20	38.10	37.65	-20	6,702	-0.30%
2019/09/20	4	37.35	0	0.00	37.70	4	6,702	0.06%
2019/09/19	26	37.71	1	37.55	37.50	25	6,640	0.38%
2019/09/18	7	38.09	15	38.56	38.55	-8	6,601	-0.12%
2019/09/17	5	36.80	11	36.70	36.65	-6	6,243	-0.10%
2019/09/16	10	36.70	3	36.65	37.10	7	6,305	0.11%
2019/09/12	6	36.95	0	0.00	37.05	6	6,354	0.09%
2019/09/11	1	37.00	0	0.00	37.25	1	6,393	0.02%
2019/09/10	13	36.20	30	35.93	35.85	-17	6,314	-0.27%
2019/09/09	24	36.88	1	36.60	36.75	23	6,308	0.36%
2019/09/05	6	35.60	0	0.00	35.50	6	6,436	0.09%
2019/09/04	1.1	35.11	8	35.01	35.25	-7	6,445	-0.11%
2019/09/03	5	35.15	0	0.00	34.75	5	6,550	0.08%
2019/09/02	2	34.55	0	0.00	34.90	2	6,591	0.03%
2019/08/30	6	35.13	25	35.00	34.75	-19	6,617	-0.29%
2019/08/27	10	34.65	0	0.00	34.40	10	6,781	0.15%
2019/08/26	3	33.72	5	33.65	33.85	-2	6,789	-0.03%
2019/08/23	0	0.00	1	34.10	34.10	-1	6,811	-0.01%
2019/08/22	5	34.20	0	0.00	34.05	5	6,845	0.07%
2019/08/21	17	34.05	0	0.00	33.95	17	6,878	0.25%
2019/08/20	8	33.88	17	33.85	33.75	-9	6,914	-0.13%
2019/08/19	0	0.00	2	34.00	33.95	-2	6,963	-0.03%
2019/08/16	0	0.00	6	34.15	34.20	-6	6,984	-0.09%
2019/08/15	7	33.96	12	33.75	33.70	-5	7,001	-0.07%
2019/08/14	1	33.70	0	0.00	33.25	1	7,095	0.01%
2019/08/13	5	32.70	1	32.60	32.65	4	7,071	0.06%
2019/08/12	3	32.88	2	32.88	33.25	1	7,124	0.01%
2019/08/08	49	32.73	30	32.79	32.85	19	7,143	0.27%
2019/08/07	11	33.14	11	32.92	33.00	0	7,184	0.00%
2019/08/06	1	35.50	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.55	0	0.00	36.40	1	7,074	0.01%
2019/08/02	10	36.83	0	0.00	36.80	10	7,279	0.14%
2019/08/01	0	0.00	6	37.97	37.95	-6	7,349	-0.08%
2019/07/31	0	0.00	5	39.20	38.85	-5	7,567	-0.07%
2019/07/30	5	39.25	5	40.35	38.75	0	7,993	0.00%
2019/07/29	2	40.48	1	40.10	40.10	1	7,996	0.01%
2019/07/26	5	39.96	8	40.11	40.25	-3	8,005	-0.04%
2019/07/25	42	40.30	44	39.85	40.25	-2	8,165	-0.02%
2019/07/22	5	39.45	12	39.23	39.25	-7	8,204	-0.09%
2019/07/19	1	39.70	7	39.69	39.15	-6	8,258	-0.07%
2019/07/18	13	40.60	5	40.60	39.55	8	8,268	0.10%
2019/07/17	8	39.58	24	40.20	40.55	-16	8,135	-0.20%
2019/07/16	5	39.72	32	39.53	39.40	-27	8,035	-0.34%
2019/07/12	0	0.00	2	39.40	38.90	-2	8,342	-0.02%
2019/07/11	18	39.26	2	39.28	39.20	16	8,562	0.19%
2019/07/10	4	38.70	0	0.00	38.65	4	8,614	0.05%
2019/07/09	2	38.80	10	38.40	38.65	-8	8,828	-0.09%
2019/07/08	22	39.05	3	39.28	39.00	19	9,049	0.21%
2019/07/05	32	37.20	1	37.50	37.50	31	9,086	0.34%
2019/07/04	1	37.30	1	37.05	37.10	0	10,207	0.00%
2019/07/03	1	37.25	1	36.95	37.00	0	10,571	0.00%
2019/07/02	2	37.25	1	37.35	37.35	1	10,901	0.01%
2019/07/01	1	37.00	1	37.20	36.85	0	11,031	0.00%
2019/06/25	2	37.30	2	37.70	36.75	0	11,834	0.00%
2019/06/24	0	0.00	2	37.40	37.40	-2	11,963	-0.02%
2019/06/21	12	37.21	2	37.13	37.20	10	12,065	0.08%
2019/06/20	16	37.21	2	37.18	37.10	14	12,189	0.11%
2019/06/19	1	37.00	0	0.00	37.05	1	12,635	0.01%
2019/06/18	1	36.80	4	36.28	36.10	-3	12,760	-0.02%
2019/06/17	2	37.00	7	36.69	36.50	-5	13,098	-0.04%
2019/06/13	6	37.05	4	36.85	36.80	2	14,624	0.01%
2019/06/11	3	36.45	2	36.05	36.00	1	14,900	0.01%
2019/06/05	0	0.00	3	35.25	34.85	-3	14,952	-0.02%
2019/05/30	0	0.00	1	36.40	36.25	-1	15,280	-0.01%
2019/05/29	1	35.75	0	0.00	35.70	1	15,399	0.01%
2019/05/27	0	0.00	1	35.95	35.80	-1	15,658	-0.01%
2019/05/22	5	36.72	0	0.00	36.10	5	16,253	0.03%
2019/05/21	1	36.15	19	35.67	36.65	-18	16,356	-0.11%
2019/05/20	0	0.00	15	34.85	34.55	-15	16,304	-0.09%
2019/05/17	4	34.78	0	0.00	34.55	4	16,364	0.02%
2019/05/16	3	35.63	0	0.00	35.50	3	16,401	0.02%
2019/05/15	5	36.55	0	0.00	36.70	5	16,463	0.03%
2019/05/13	13	35.76	5	35.50	35.40	8	16,473	0.05%
2019/05/10	3	35.92	0	0.00	36.45	3	16,462	0.02%
2019/05/09	13	37.80	7	37.98	37.20	6	16,372	0.04%
2019/05/08	5	38.01	107	37.50	37.50	-102	16,549	-0.62%	大賣/鉅額交易
2019/05/07	10	39.36	4	39.63	39.20	6	16,842	0.04%
2019/05/06	7	41.76	2	41.80	41.50	5	16,539	0.03%
2019/05/03	0	0.00	6	42.78	42.90	-6	16,507	-0.04%
2019/05/02	20	43.20	5	43.10	43.05	15	16,608	0.09%
2019/04/29	2	41.15	0	0.00	41.20	2	16,873	0.01%
2019/04/26	2	41.45	0	0.00	41.20	2	16,896	0.01%
2019/04/25	1	41.75	6	41.90	42.00	-5	17,209	-0.03%
2019/04/24	2	42.58	12	42.77	42.45	-10	17,234	-0.06%
2019/04/23	1	42.40	0	0.00	42.60	1	17,276	0.01%
2019/04/22	1	43.25	0	0.00	43.15	1	17,522	0.01%
2019/04/19	1	42.40	102	42.35	42.70	-101	17,712	-0.57%	大賣/鉅額交易
2019/04/17	3	45.03	3	45.22	44.30	0	17,877	0.00%
2019/04/16	2	44.20	4	44.18	44.50	-2	17,684	-0.01%
2019/04/15	5	43.60	6	43.91	43.90	-1	17,630	-0.01%
2019/04/12	4	43.73	4	43.74	43.75	0	17,456	0.00%
2019/04/11	13	43.42	15	43.52	43.00	-2	17,228	-0.01%
2019/04/10	17	44.09	32	44.47	44.25	-15	16,912	-0.09%
2019/04/09	121	42.06	6	41.69	42.00	115	15,995	0.72%	大買/鉅額交易
2019/04/08	14	41.16	6	41.82	40.90	8	15,740	0.05%
2019/04/03	2	40.45	1	40.45	40.45	1	15,536	0.01%
2019/04/02	32	41.20	15	41.14	40.80	17	15,407	0.11%
2019/04/01	85	40.07	1	40.40	40.15	84	15,066	0.56%
2019/03/29	5	39.89	4	39.99	39.95	1	14,931	0.01%
2019/03/28	4	39.93	0	0.00	39.55	4	14,844	0.03%
2019/03/27	6	39.87	8	40.07	39.85	-2	14,968	-0.01%
2019/03/26	12	39.32	3	39.52	39.20	9	14,863	0.06%
2019/03/25	9	39.13	9	39.42	38.85	0	14,975	0.00%
2019/03/22	8	40.76	13	40.98	40.60	-5	14,881	-0.03%
2019/03/21	3	40.43	6	40.35	40.10	-3	14,527	-0.02%
2019/03/20	6	40.18	18	40.32	40.35	-12	14,483	-0.08%
2019/03/19	28	40.88	35	41.21	39.55	-7	14,288	-0.05%
2019/03/18	19	38.93	20	40.42	41.15	-1	13,620	-0.01%
2019/03/15	15	37.73	4	37.50	37.45	11	13,140	0.08%
2019/03/14	2	36.85	2	36.75	36.80	0	12,936	0.00%
2019/03/13	0	0.00	5	36.20	36.20	-5	13,061	-0.04%
2019/03/12	2	36.43	0	0.00	36.00	2	13,193	0.02%
2019/03/11	1	36.15	3	36.67	36.25	-2	13,291	-0.02%
2019/03/08	2	35.03	1	35.65	36.00	1	13,536	0.01%
2019/03/07	4	35.76	0	0.00	35.60	4	14,841	0.03%
2019/03/06	5	37.35	0	0.00	37.25	5	15,111	0.03%
2019/03/05	1	38.10	8	37.63	37.50	-7	15,338	-0.05%
2019/03/04	2	37.15	5	37.70	37.90	-3	15,348	-0.02%
2019/02/27	5	36.96	0	0.00	36.80	5	15,395	0.03%
2019/02/26	2	37.50	0	0.00	37.45	2	15,447	0.01%
2019/02/25	5	37.75	2	38.65	38.00	3	15,655	0.02%
2019/02/22	0	0.00	3	37.23	37.10	-3	15,441	-0.02%
2019/02/21	10	36.50	0	0.00	36.55	10	15,576	0.06%
2019/02/20	2	36.55	2	37.20	37.00	0	15,698	0.00%
2019/02/19	0	0.00	4	36.55	36.55	-4	15,945	-0.03%
2019/02/18	11	35.99	2	35.85	35.90	9	16,167	0.06%
2019/02/15	29	35.58	27	35.35	35.35	2	16,495	0.01%
2019/02/14	5	37.02	21	36.53	36.50	-16	17,457	-0.09%
2019/02/13	4	36.41	3	36.38	36.20	1	17,620	0.01%
2019/02/12	7	37.29	3	37.30	37.10	4	17,598	0.02%
2019/02/11	3	36.67	3	36.57	36.80	0	17,833	0.00%
2019/01/30	3	36.90	27	36.99	36.55	-24	17,875	-0.13%
2019/01/29	9	37.05	4	37.10	37.00	5	17,804	0.03%
2019/01/28	15	36.72	21	37.19	37.95	-6	17,508	-0.03%
2019/01/25	0	0.00	3	35.05	34.80	-3	17,053	-0.02%
2019/01/24	12	34.74	10	34.60	34.45	2	17,031	0.01%
2019/01/23	29	34.59	2	34.60	34.50	27	17,032	0.16%
2019/01/22	3	34.03	3	34.05	34.00	0	16,931	0.00%
2019/01/21	29	34.46	10	34.60	34.10	19	16,789	0.11%
2019/01/18	15	33.05	3	33.00	32.95	12	16,517	0.07%
2019/01/17	4	32.75	6	32.92	32.85	-2	16,516	-0.01%
2019/01/16	1	34.15	3	34.07	34.05	-2	16,348	-0.01%
2019/01/15	3	33.83	1	34.10	33.80	2	16,294	0.01%
2019/01/14	9	34.40	4	34.33	33.60	5	16,235	0.03%
2019/01/11	2	34.00	10	34.16	33.60	-8	15,993	-0.05%
2019/01/10	10	34.91	8	34.75	34.60	2	15,728	0.01%
2019/01/09	4	36.36	5	35.88	35.35	-1	15,538	-0.01%
2019/01/08	2	37.10	0	0.00	37.00	2	15,237	0.01%
2019/01/07	0	0.00	4	37.60	36.70	-4	15,272	-0.03%
2019/01/04	1	36.15	3	36.27	36.50	-2	15,269	-0.01%
2019/01/03	4	36.46	5	36.64	36.10	-1	15,382	-0.01%
2019/01/02	8	35.74	5	35.82	36.10	3	15,459	0.02%
2018/12/28	7	35.23	5	35.25	35.35	2	15,655	0.01%
2018/12/27	4	36.59	3	36.90	36.50	1	15,552	0.01%
2018/12/26	12	37.57	5	37.78	36.20	7	15,523	0.05%
2018/12/25	4	35.95	5	36.09	36.05	-1	15,419	-0.01%
2018/12/24	3	36.05	2	36.40	36.60	1	15,423	0.01%
2018/12/22	2	35.85	2	36.20	36.00	0	15,442	0.00%
2018/12/21	8	36.16	4	36.38	36.30	4	15,495	0.03%
2018/12/20	9	36.36	17	36.28	35.90	-8	15,428	-0.05%
2018/12/19	5	38.54	4	38.63	38.15	1	15,382	0.01%
2018/12/18	11	38.78	16	38.80	38.80	-5	15,267	-0.03%
2018/12/17	7	38.68	4	39.20	37.75	3	15,081	0.02%
2018/12/14	20	39.28	12	38.99	38.65	8	14,964	0.05%
2018/12/13	1	39.30	1	38.85	38.90	0	14,878	0.00%
2018/12/12	3	39.87	3	39.67	39.45	0	14,731	0.00%
2018/12/11	4	39.78	1	39.85	39.15	3	14,594	0.02%
2018/12/10	5	39.66	0	0.00	39.50	5	14,454	0.03%
2018/12/07	3	42.85	0	0.00	42.80	3	14,188	0.02%
2018/12/06	2	42.88	0	0.00	42.55	2	14,100	0.01%
2018/12/05	4	46.73	3	46.45	46.45	1	13,891	0.01%
2018/12/04	2	47.03	2	46.95	46.35	0	13,879	0.00%
2018/12/03	3	46.33	3	46.75	47.25	0	13,881	0.00%
2018/11/30	5	47.01	7	48.33	45.55	-2	13,493	-0.01%
2018/11/29	5	47.60	6	48.14	47.00	-1	12,082	-0.01%
2018/11/28	0	0.00	1	45.00	45.30	-1	11,511	-0.01%
2018/11/27	0	0.00	3	42.50	43.15	-3	11,258	-0.03%
2018/11/26	1	41.40	0	0.00	41.40	1	11,163	0.01%
2018/11/23	2	42.45	7	42.48	41.90	-5	10,973	-0.05%
2018/11/22	6	44.33	6	44.20	42.60	0	10,822	0.00%
2018/11/21	6	42.93	3	43.08	43.00	3	10,409	0.03%
2018/11/20	3	42.53	1	43.10	42.80	2	10,156	0.02%
2018/11/19	10	43.27	0	0.00	41.85	10	9,861	0.10%
2018/11/16	7	43.11	3	45.00	43.00	4	9,654	0.04%
2018/11/15	2	43.40	2	43.50	42.90	0	9,436	0.00%
2018/11/14	5	43.00	5	43.32	43.00	0	9,140	0.00%
2018/11/13	7	43.50	23	43.30	44.55	-16	8,732	-0.18%
2018/11/12	10	40.50	4	41.81	42.35	6	7,639	0.08%
2018/11/09	4	39.26	4	39.13	38.50	0	7,419	0.00%
2018/11/08	10	39.14	17	38.69	39.10	-7	7,418	-0.09%
2018/11/07	1	36.15	7	36.35	37.15	-6	7,128	-0.08%
2018/11/06	1	35.40	0	0.00	33.80	1	7,101	0.01%
2018/11/05	1	35.40	4	35.55	34.85	-3	7,288	-0.04%
2018/11/02	2	35.70	6	35.07	35.70	-4	7,240	-0.06%
2018/11/01	2	34.80	1	34.80	34.90	1	7,135	0.01%
2018/10/31	0	0.00	1	32.90	33.60	-1	7,146	-0.01%
2018/10/30	2	32.23	1	32.75	32.70	1	7,060	0.01%
2018/10/26	2	31.15	0	0.00	31.15	2	6,938	0.03%
2018/10/24	1	34.75	1	34.15	33.40	0	6,787	0.00%
2018/10/23	1	33.35	1	33.05	33.00	0	6,567	0.00%
2018/10/22	1	33.20	0	0.00	33.80	1	6,553	0.02%
2018/10/19	2	31.90	0	0.00	32.20	2	6,460	0.03%
2018/10/18	1	31.20	1	31.95	31.65	0	6,359	0.00%
2018/10/17	0	0.00	1	31.30	31.10	-1	6,306	-0.02%
2018/10/16	5	31.90	0	0.00	31.85	5	6,232	0.08%
2018/10/15	2	31.80	3	31.40	32.10	-1	6,185	-0.02%
2018/10/12	0	0.00	1	30.90	31.10	-1	6,113	-0.02%
2018/10/11	9	30.45	14	30.67	30.40	-5	6,168	-0.08%
2018/10/09	0	0.00	2	35.25	33.75	-2	5,982	-0.03%
2018/10/08	16	35.95	2	35.55	35.50	14	5,802	0.24%
2018/10/05	6	38.17	1	38.25	38.40	5	5,547	0.09%
2018/10/04	1	38.80	0	0.00	39.05	1	5,427	0.02%
2018/10/03	6	39.61	0	0.00	38.90	6	5,353	0.11%
2018/10/02	7	39.50	0	0.00	39.50	7	5,297	0.13%
2018/10/01	1	39.80	8.1	39.88	39.90	-7.1	5,281	-0.13%
2018/09/28	4	41.10	0	0.00	40.60	4	5,253	0.08%
2018/09/27	1	42.20	0.1	42.20	42.20	1	5,235	0.02%
2018/09/26	7	43.53	4	42.95	43.05	3	5,288	0.06%
2018/09/20	0	0.00	32	39.74	39.40	-32	5,200	-0.62%
2018/09/14	5	40.05	0	0.00	40.10	5	5,128	0.10%
2018/09/13	25	39.39	0	0.00	39.30	25	5,096	0.49%
2018/09/12	0	0.00	10	38.65	39.30	-10	5,099	-0.20%
2018/09/10	2	38.80	16	38.13	37.20	-14	5,086	-0.28%
2018/09/07	14	41.30	10	40.00	39.90	4	5,012	0.08%
2018/09/06	1	43.00	0	0.00	42.70	1	4,873	0.02%
2018/09/03	1	43.80	0	0.00	43.45	1	4,930	0.02%
2018/08/27	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2018/08/24	0	0.00	4	43.39	43.55	-4	5,162	-0.08%
2018/08/22	1	44.45	1	43.50	44.35	0	5,244	0.00%
2018/08/20	1	42.00	2	42.83	42.10	-1	5,034	-0.02%
2018/08/16	11	42.51	10	43.55	43.55	1	5,097	0.02%
2018/08/15	1	44.80	0	0.00	42.85	1	5,021	0.02%
2018/08/14	0	0.00	10	46.08	46.15	-10	4,878	-0.21%
2018/08/13	11	46.55	3	47.00	47.05	8	4,842	0.17%
2018/08/10	13	48.46	0	0.00	47.05	13	4,764	0.27%
2018/08/09	0	0.00	3	51.97	51.60	-3	4,683	-0.06%
2018/08/07	2	53.05	2	51.65	52.40	0	4,823	0.00%
2018/08/06	0	0.00	1	55.10	55.40	-1	4,710	-0.02%
2018/08/01	2	54.40	2	54.70	54.60	0	4,796	0.00%
2018/07/27	1	54.60	0	0.00	54.80	1	5,066	0.02%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/20	0	0.00	2	53.80	53.70	-2	5,622	-0.04%
2018/07/18	0	0.00	3	55.07	55.00	-3	5,598	-0.05%
2018/07/13	0	0.00	1	52.00	52.80	-1	5,476	-0.02%
2018/07/10	0	0.00	1	51.20	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1	51.90	51.90	-1	5,687	-0.02%
2018/07/06	2	50.70	1	51.30	51.70	1	5,681	0.02%
2018/07/05	1	51.10	1	51.10	51.30	0	5,724	0.00%
2018/07/04	1	50.70	0	0.00	50.60	1	5,784	0.02%
2018/07/03	2	53.35	3	53.77	52.80	-1	5,779	-0.02%
2018/06/29	1	56.50	0	0.00	56.90	1	5,851	0.02%
2018/06/28	0	0.00	2	55.90	55.80	-2	6,004	-0.03%
2018/06/27	2	57.00	0	0.00	56.90	2	6,064	0.03%
2018/06/26	1	56.00	0	0.00	56.00	1	6,129	0.02%
2018/06/21	4	57.35	0	0.00	56.50	4	6,885	0.06%
2018/06/20	3	57.80	0	0.00	56.90	3	6,973	0.04%
2018/06/19	0	0.00	0	59.10	59.00	0	7,225	0.00%
2018/06/15	2	59.20	2	59.30	59.30	0	7,445	0.00%
2018/06/13	0	0.00	4	59.55	59.90	-4	7,333	-0.05%
2018/06/12	2	59.40	0	0.00	59.20	2	7,402	0.03%
2018/06/07	1	59.80	1	61.00	59.70	0	7,417	0.00%
2018/06/06	3	60.67	35	61.50	60.60	-32	7,372	-0.43%
2018/06/04	0	0.00	11	58.98	59.20	-11	7,203	-0.15%
2018/06/01	1	59.10	0	0.00	58.50	1	7,200	0.01%
2018/05/31	0	0.00	4	58.90	58.60	-4	7,188	-0.06%
2018/05/30	0	0.00	3	58.83	58.50	-3	7,156	-0.04%
2018/05/29	1	58.70	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	59.30	1	59.20	58.60	0	7,133	0.00%
2018/05/25	2	58.15	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	58.40	2	58.85	59.10	-1	7,129	-0.01%
2018/05/22	1	59.10	0	0.00	58.10	1	7,053	0.01%
2018/05/21	1	59.00	1	59.00	58.70	0	7,088	0.00%
2018/05/18	1	58.60	1	58.60	58.30	0	7,084	0.00%
2018/05/17	0	0.00	6	61.48	59.50	-6	7,133	-0.08%
2018/05/16	1	58.60	2	58.65	58.40	-1	6,987	-0.01%
2018/05/15	2	59.40	4	58.13	57.80	-2	7,014	-0.03%
2018/05/14	0	0.00	1	56.50	56.80	-1	7,104	-0.01%
2018/05/11	5	56.50	1	56.60	56.40	4	7,124	0.06%
2018/05/09	3	56.90	1	56.60	56.40	2	7,127	0.03%
2018/05/08	5	58.24	2	58.30	57.50	3	7,379	0.04%
2018/05/07	1	56.80	3	57.17	56.70	-2	7,288	-0.03%
2018/05/04	7	58.99	4	58.90	58.50	3	7,268	0.04%
2018/05/03	3	58.37	1	58.10	58.10	2	7,256	0.03%
2018/05/02	6	59.10	4	58.75	58.40	2	7,308	0.03%
2018/04/30	2	59.45	4	59.95	60.50	-2	7,271	-0.03%
2018/04/27	39	56.13	0	0.00	55.00	39	7,150	0.55%
2018/04/26	4	58.58	2	59.50	57.40	2	7,033	0.03%
2018/04/25	2	60.80	5	60.62	60.70	-3	6,981	-0.04%
2018/04/24	0	0.00	2	60.80	60.00	-2	7,009	-0.03%
2018/04/23	1	61.20	0	0.00	61.20	1	7,046	0.01%
2018/04/19	5	61.56	0	0.00	61.50	5	7,065	0.07%
2018/04/18	0	0.00	3	61.90	61.80	-3	7,038	-0.04%
2018/04/17	2	63.00	4	61.55	61.80	-2	7,018	-0.03%
2018/04/16	0	0.00	1	62.70	62.10	-1	6,974	-0.01%
2018/04/10	8	64.83	0	0.00	64.50	8	7,222	0.11%
2018/04/09	0	0.00	2	69.10	66.50	-2	7,178	-0.03%
2018/04/03	2	67.05	1	67.60	67.60	1	7,098	0.01%
2018/03/31	3	68.10	6	68.02	68.10	-3	6,997	-0.04%
2018/03/30	1	66.30	0	0.00	66.30	1	6,861	0.01%
2018/03/29	2	67.10	16	66.83	66.30	-14	6,865	-0.20%
2018/03/28	10	67.55	0	0.00	66.20	10	6,917	0.14%
2018/03/27	4	67.28	12	66.71	67.00	-8	7,085	-0.11%
2018/03/26	5	63.80	0	0.00	63.00	5	6,669	0.07%
2018/03/23	6	64.25	1	63.90	63.90	5	6,718	0.07%
2018/03/22	14	67.44	7	68.27	66.00	7	6,790	0.10%
2018/03/21	1	62.90	4	65.03	67.60	-3	6,851	-0.04%
2018/03/19	0	0.00	3	62.73	62.40	-3	6,891	-0.04%
2018/03/14	3	62.40	0	0.00	62.30	3	6,820	0.04%
2018/03/13	12	63.08	0	0.00	63.00	12	6,827	0.18%
2018/03/09	0	0.00	1	61.10	61.10	-1	6,828	-0.01%
2018/03/08	1	61.10	0	0.00	61.10	1	6,825	0.01%
2018/03/07	2	59.55	1	60.20	60.50	1	6,847	0.01%
2018/03/05	11	61.25	3	60.87	60.50	8	6,887	0.12%
2018/03/01	2	60.75	1	61.60	61.40	1	6,871	0.01%
2018/02/27	6	62.25	0	0.00	61.00	6	6,895	0.09%
2018/02/23	4	62.90	0	0.00	62.50	4	7,025	0.06%
2018/02/22	1	62.10	1	62.00	62.00	0	7,022	0.00%
2018/02/21	2	61.80	1	62.50	63.00	1	7,023	0.01%
2018/02/12	5	60.20	1	60.30	59.90	4	6,981	0.06%
2018/02/09	3	58.37	11	58.44	60.00	-8	7,002	-0.11%
2018/02/08	3	62.53	3	62.37	62.10	0	6,923	0.00%
2018/02/07	5.2	63.54	3	63.63	63.50	2.2	6,972	0.03%
2018/02/06	4	65.58	2	61.95	62.30	2	6,922	0.03%
2018/02/05	5	68.70	0	0.00	68.60	5	6,841	0.07%
2018/02/02	2	70.50	0	0.00	70.60	2	6,869	0.03%
2018/02/01	4	71.23	6	71.42	70.50	-2	6,928	-0.03%
2018/01/31	5	72.66	13	73.95	71.00	-8	6,891	-0.12%
2018/01/30	0	0.00	11	71.27	71.40	-11	6,613	-0.17%
2018/01/29	8.1	70.52	4	70.60	70.20	4.1	6,547	0.06%
2018/01/25	2.2	69.90	0	0.00	68.60	2.2	6,529	0.03%
2018/01/24	14	69.36	0	0.00	69.20	14	6,512	0.21%
2018/01/23	5	70.24	3	70.50	69.50	2	6,482	0.03%
2018/01/19	3	71.53	0	0.00	71.10	3	6,489	0.05%
2018/01/18	0	0.00	1	72.60	72.00	-1	6,477	-0.02%
2018/01/17	1	73.00	0	0.00	73.00	1	6,488	0.02%
2018/01/16	1	72.90	2	73.00	72.60	-1	6,478	-0.02%
2018/01/15	1	72.60	0	0.00	71.80	1	6,461	0.02%
2018/01/11	2	70.50	0	0.00	70.20	2	6,582	0.03%
2018/01/10	1	71.00	17	71.08	70.80	-16	6,671	-0.24%
2018/01/08	10	73.37	17	72.55	72.00	-7	6,845	-0.10%
2018/01/05	16	76.00	1	75.70	75.20	15	6,877	0.22%
2018/01/04	3	75.53	4	76.40	75.60	-1	6,877	-0.01%
2018/01/03	1	75.00	1	74.60	74.20	0	6,916	0.00%
2018/01/02	0	0.00	6	73.57	73.90	-6	6,985	-0.09%